date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 10:40:00,27.94,27.99,27.94,27.98,98100.0,17.6046,17.6361,17.6046,17.6298,98100.0
2008-03-25 10:50:00,27.98,27.98,27.94,27.95,95300.0,17.6298,17.6298,17.6046,17.6109,95300.0
2008-03-25 11:00:00,27.95,27.98,27.94,27.94,30400.0,17.6109,17.6298,17.6046,17.6046,30400.0
2008-03-25 11:10:00,27.94,27.99,27.93,27.95,101100.0,17.6046,17.6361,17.5983,17.6109,101100.0
2008-03-25 11:20:00,27.95,27.97,27.93,27.96,31200.0,17.6109,17.6235,17.5983,17.6172,31200.0
2008-03-25 11:30:00,27.95,27.98,27.93,27.94,55900.0,17.6109,17.6298,17.5983,17.6046,55900.0
2008-03-25 11:40:00,27.94,27.95,27.9,27.9,87300.0,17.6046,17.6109,17.5794,17.5794,87300.0
2008-03-25 11:50:00,27.91,27.94,27.9,27.9,97000.0,17.5857,17.6046,17.5794,17.5794,97000.0
2008-03-25 12:00:00,27.91,27.95,27.89,27.94,42200.0,17.5857,17.6109,17.5731,17.6046,42200.0
2008-03-25 12:10:00,27.94,27.97,27.93,27.97,25600.0,17.6046,17.6235,17.5983,17.6235,25600.0
2008-03-25 12:20:00,27.97,27.97,27.93,27.95,33000.0,17.6235,17.6235,17.5983,17.6109,33000.0
2008-03-25 12:30:00,27.94,27.94,27.91,27.92,44200.0,17.6046,17.6046,17.5857,17.592,44200.0
2008-03-25 12:40:00,27.93,27.95,27.93,27.95,12100.0,17.5983,17.6109,17.5983,17.6109,12100.0
2008-03-25 12:50:00,27.95,27.97,27.94,27.95,26200.0,17.6109,17.6235,17.6046,17.6109,26200.0
2008-03-25 13:00:00,27.95,27.95,27.91,27.91,18600.0,17.6109,17.6109,17.5857,17.5857,18600.0
2008-03-25 13:10:00,27.91,27.92,27.9,27.91,16800.0,17.5857,17.592,17.5794,17.5857,16800.0
2008-03-25 13:20:00,27.91,27.93,27.9,27.92,32800.0,17.5857,17.5983,17.5794,17.592,32800.0
2008-03-25 13:30:00,27.92,27.92,27.88,27.88,133200.0,17.592,17.592,17.5668,17.5668,133200.0
2008-03-25 13:40:00,27.88,27.92,27.88,27.91,42400.0,17.5668,17.592,17.5668,17.5857,42400.0
2008-03-25 13:50:00,27.92,27.94,27.9,27.92,48500.0,17.592,17.6046,17.5794,17.592,48500.0
2008-03-25 14:00:00,27.92,27.94,27.91,27.93,312700.0,17.592,17.6046,17.5857,17.5983,312700.0
2008-03-25 14:10:00,27.93,27.94,27.91,27.93,46400.0,17.5983,17.6046,17.5857,17.5983,46400.0
2008-03-25 14:20:00,27.92,27.94,27.92,27.93,43500.0,17.592,17.6046,17.592,17.5983,43500.0
2008-03-25 14:30:00,27.92,27.94,27.92,27.94,41700.0,17.592,17.6046,17.592,17.6046,41700.0
2008-03-25 14:40:00,27.93,27.98,27.92,27.97,79000.0,17.5983,17.6298,17.592,17.6235,79000.0
2008-03-25 14:50:00,27.98,28.02,27.98,28.02,77600.0,17.6298,17.655,17.6298,17.655,77600.0
2008-03-25 15:00:00,28.02,28.04,28.0,28.0,85500.0,17.655,17.6676,17.6424,17.6424,85500.0
2008-03-25 15:10:00,28.0,28.02,27.98,28.0,105300.0,17.6424,17.655,17.6298,17.6424,105300.0
2008-03-25 15:20:00,28.0,28.04,27.99,28.03,116400.0,17.6424,17.6676,17.6361,17.6613,116400.0
2008-03-25 15:30:00,28.03,28.04,27.99,28.0,52700.0,17.6613,17.6676,17.6361,17.6424,52700.0
2008-03-25 15:40:00,28.0,28.02,27.98,27.98,116500.0,17.6424,17.655,17.6298,17.6298,116500.0
2008-03-25 15:50:00,27.99,28.0,27.94,28.0,224200.0,17.6361,17.6424,17.6046,17.6424,224200.0
2008-03-26 09:30:00,28.11,28.11,27.86,27.89,78500.0,17.7117,17.7117,17.5542,17.5731,78500.0
2008-03-26 09:40:00,27.89,27.91,27.85,27.87,24500.0,17.5731,17.5857,17.5479,17.5605,24500.0
2008-03-26 09:50:00,27.86,27.92,27.86,27.91,17100.0,17.5542,17.592,17.5542,17.5857,17100.0
2008-03-26 10:00:00,27.92,27.94,27.9,27.94,50200.0,17.592,17.6046,17.5794,17.6046,50200.0
2008-03-26 10:10:00,27.94,27.96,27.9,27.91,26000.0,17.6046,17.6172,17.5794,17.5857,26000.0
2008-03-26 10:20:00,27.91,27.97,27.91,27.96,20700.0,17.5857,17.6235,17.5857,17.6172,20700.0
2008-03-26 10:30:00,27.96,27.96,27.88,27.89,212400.0,17.6172,17.6172,17.5668,17.5731,212400.0
2008-03-26 10:40:00,27.88,27.9,27.86,27.86,58800.0,17.5668,17.5794,17.5542,17.5542,58800.0
2008-03-26 10:50:00,27.86,27.92,27.86,27.92,20200.0,17.5542,17.592,17.5542,17.592,20200.0
2008-03-26 11:00:00,27.91,27.95,27.91,27.94,46600.0,17.5857,17.6109,17.5857,17.6046,46600.0
2008-03-26 11:10:00,27.95,27.95,27.9,27.91,135000.0,17.6109,17.6109,17.5794,17.5857,135000.0
2008-03-26 11:20:00,27.91,27.96,27.89,27.95,82400.0,17.5857,17.6172,17.5731,17.6109,82400.0
2008-03-26 11:30:00,27.96,27.96,27.93,27.94,9100.0,17.6172,17.6172,17.5983,17.6046,9100.0
2008-03-26 11:40:00,27.94,27.95,27.9,27.94,22100.0,17.6046,17.6109,17.5794,17.6046,22100.0
2008-03-26 11:50:00,27.95,27.97,27.93,27.96,29100.0,17.6109,17.6235,17.5983,17.6172,29100.0
2008-03-26 12:00:00,27.95,27.96,27.93,27.96,147600.0,17.6109,17.6172,17.5983,17.6172,147600.0
2008-03-26 12:10:00,27.96,27.96,27.92,27.93,10100.0,17.6172,17.6172,17.592,17.5983,10100.0
2008-03-26 12:20:00,27.93,27.94,27.91,27.94,12000.0,17.5983,17.6046,17.5857,17.6046,12000.0
2008-03-26 12:30:00,27.94,27.95,27.93,27.93,44200.0,17.6046,17.6109,17.5983,17.5983,44200.0
2008-03-26 12:40:00,27.93,27.95,27.92,27.93,11600.0,17.5983,17.6109,17.592,17.5983,11600.0
2008-03-26 12:50:00,27.94,27.95,27.93,27.94,28200.0,17.6046,17.6109,17.5983,17.6046,28200.0
2008-03-26 13:00:00,27.93,27.95,27.92,27.92,57700.0,17.5983,17.6109,17.592,17.592,57700.0
2008-03-26 13:10:00,27.92,27.95,27.92,27.95,18700.0,17.592,17.6109,17.592,17.6109,18700.0
2008-03-26 13:20:00,27.95,27.95,27.94,27.94,3800.0,17.6109,17.6109,17.6046,17.6046,3800.0
2008-03-26 13:30:00,27.94,27.94,27.88,27.89,55500.0,17.6046,17.6046,17.5668,17.5731,55500.0
2008-03-26 13:40:00,27.89,27.9,27.88,27.89,22200.0,17.5731,17.5794,17.5668,17.5731,22200.0
2008-03-26 13:50:00,27.89,27.91,27.88,27.9,30300.0,17.5731,17.5857,17.5668,17.5794,30300.0
2008-03-26 14:00:00,27.89,27.91,27.89,27.91,35100.0,17.5731,17.5857,17.5731,17.5857,35100.0
2008-03-26 14:10:00,27.91,27.93,27.91,27.92,23100.0,17.5857,17.5983,17.5857,17.592,23100.0
2008-03-26 14:20:00,27.91,27.92,27.88,27.9,25200.0,17.5857,17.592,17.5668,17.5794,25200.0
2008-03-26 14:30:00,27.89,27.92,27.89,27.9,15900.0,17.5731,17.592,17.5731,17.5794,15900.0
2008-03-26 14:40:00,27.9,27.9,27.88,27.9,36300.0,17.5794,17.5794,17.5668,17.5794,36300.0
2008-03-26 14:50:00,27.9,27.96,27.89,27.95,59100.0,17.5794,17.6172,17.5731,17.6109,59100.0
2008-03-26 15:00:00,27.96,27.97,27.93,27.97,251500.0,17.6172,17.6235,17.5983,17.6235,251500.0
2008-03-26 15:10:00,27.96,27.96,27.91,27.92,32400.0,17.6172,17.6172,17.5857,17.592,32400.0
2008-03-26 15:20:00,27.91,27.93,27.89,27.89,31800.0,17.5857,17.5983,17.5731,17.5731,31800.0
2008-03-26 15:30:00,27.89,27.9,27.87,27.87,31700.0,17.5731,17.5794,17.5605,17.5605,31700.0
2008-03-26 15:40:00,27.88,27.91,27.87,27.91,29200.0,17.5668,17.5857,17.5605,17.5857,29200.0
2008-03-26 15:50:00,27.91,27.93,27.88,27.91,41500.0,17.5857,17.5983,17.5668,17.5857,41500.0
2008-03-27 09:30:00,28.09,28.09,27.98,27.98,32900.0,17.6991,17.6991,17.6298,17.6298,32900.0
2008-03-27 09:40:00,27.98,28.0,27.97,28.0,18000.0,17.6298,17.6424,17.6235,17.6424,18000.0
2008-03-27 09:50:00,28.0,28.03,27.94,28.03,163500.0,17.6424,17.6613,17.6046,17.6613,163500.0
2008-03-27 10:00:00,28.04,28.05,28.01,28.02,88300.0,17.6676,17.6739,17.6487,17.655,88300.0
2008-03-27 10:10:00,28.02,28.05,28.02,28.02,24400.0,17.655,17.6739,17.655,17.655,24400.0
2008-03-27 10:20:00,28.01,28.03,27.98,27.98,84600.0,17.6487,17.6613,17.6298,17.6298,84600.0
2008-03-27 10:30:00,27.99,28.0,27.94,28.0,98200.0,17.6361,17.6424,17.6046,17.6424,98200.0
2008-03-27 10:40:00,27.99,28.0,27.96,27.97,17300.0,17.6361,17.6424,17.6172,17.6235,17300.0
2008-03-27 10:50:00,27.96,27.99,27.95,27.97,119300.0,17.6172,17.6361,17.6109,17.6235,119300.0
2008-03-27 11:00:00,27.97,27.97,27.93,27.96,59400.0,17.6235,17.6235,17.5983,17.6172,59400.0
2008-03-27 11:10:00,27.95,27.98,27.94,27.97,101800.0,17.6109,17.6298,17.6046,17.6235,101800.0
2008-03-27 11:20:00,27.98,27.98,27.93,27.94,65500.0,17.6298,17.6298,17.5983,17.6046,65500.0
2008-03-27 11:30:00,27.94,27.95,27.92,27.95,33900.0,17.6046,17.6109,17.592,17.6109,33900.0
2008-03-27 11:40:00,27.95,27.98,27.94,27.97,48300.0,17.6109,17.6298,17.6046,17.6235,48300.0
2008-03-27 11:50:00,27.96,27.97,27.95,27.95,17100.0,17.6172,17.6235,17.6109,17.6109,17100.0
2008-03-27 12:00:00,27.95,27.97,27.94,27.95,60100.0,17.6109,17.6235,17.6046,17.6109,60100.0
2008-03-27 12:10:00,27.96,28.0,27.95,28.0,21100.0,17.6172,17.6424,17.6109,17.6424,21100.0
2008-03-27 12:20:00,28.0,28.02,27.99,28.01,20400.0,17.6424,17.655,17.6361,17.6487,20400.0
2008-03-27 12:30:00,28.02,28.05,28.02,28.04,16800.0,17.655,17.6739,17.655,17.6676,16800.0
2008-03-27 12:40:00,28.04,28.07,28.04,28.06,36000.0,17.6676,17.6865,17.6676,17.6802,36000.0
2008-03-27 12:50:00,28.06,28.06,28.04,28.05,50700.0,17.6802,17.6802,17.6676,17.6739,50700.0
2008-03-27 13:00:00,28.05,28.06,28.03,28.06,21100.0,17.6739,17.6802,17.6613,17.6802,21100.0
2008-03-27 13:10:00,28.06,28.09,28.06,28.06,12100.0,17.6802,17.6991,17.6802,17.6802,12100.0
2008-03-27 13:20:00,28.07,28.07,28.03,28.03,194800.0,17.6865,17.6865,17.6613,17.6613,194800.0
2008-03-27 13:30:00,28.04,28.04,27.97,27.98,73600.0,17.6676,17.6676,17.6235,17.6298,73600.0
2008-03-27 13:40:00,27.98,27.98,27.94,27.95,36400.0,17.6298,17.6298,17.6046,17.6109,36400.0
2008-03-27 13:50:00,27.96,27.99,27.95,27.97,87100.0,17.6172,17.6361,17.6109,17.6235,87100.0
2008-03-27 14:00:00,27.97,27.97,27.92,27.95,24200.0,17.6235,17.6235,17.592,17.6109,24200.0
2008-03-27 14:10:00,27.96,27.97,27.93,27.95,44200.0,17.6172,17.6235,17.5983,17.6109,44200.0
2008-03-27 14:20:00,27.95,27.98,27.93,27.97,26000.0,17.6109,17.6298,17.5983,17.6235,26000.0
2008-03-27 14:30:00,27.96,28.02,27.96,28.02,54000.0,17.6172,17.655,17.6172,17.655,54000.0
2008-03-27 14:40:00,28.02,28.03,28.0,28.02,33600.0,17.655,17.6613,17.6424,17.655,33600.0
2008-03-27 14:50:00,28.02,28.03,27.96,27.97,38300.0,17.655,17.6613,17.6172,17.6235,38300.0
2008-03-27 15:00:00,27.96,27.99,27.95,27.97,66700.0,17.6172,17.6361,17.6109,17.6235,66700.0
2008-03-27 15:10:00,27.97,27.99,27.97,27.97,84400.0,17.6235,17.6361,17.6235,17.6235,84400.0
2008-03-27 15:20:00,27.97,27.98,27.94,27.94,45800.0,17.6235,17.6298,17.6046,17.6046,45800.0
2008-03-27 15:30:00,27.94,27.95,27.85,27.85,66400.0,17.6046,17.6109,17.5479,17.5479,66400.0
2008-03-27 15:40:00,27.85,27.88,27.84,27.86,40300.0,17.5479,17.5668,17.5416,17.5542,40300.0
2008-03-27 15:50:00,27.86,27.88,27.83,27.88,326500.0,17.5542,17.5668,17.5353,17.5668,326500.0
2008-03-28 09:30:00,28.01,28.01,27.91,27.95,25300.0,17.6487,17.6487,17.5857,17.6109,25300.0
2008-03-28 09:40:00,27.96,27.96,27.9,27.93,16600.0,17.6172,17.6172,17.5794,17.5983,16600.0
2008-03-28 09:50:00,27.94,28.01,27.93,27.99,88800.0,17.6046,17.6487,17.5983,17.6361,88800.0
2008-03-28 10:00:00,27.97,28.02,27.97,28.02,91900.0,17.6235,17.655,17.6235,17.655,91900.0
2008-03-28 10:10:00,28.03,28.04,27.95,27.97,101800.0,17.6613,17.6676,17.6109,17.6235,101800.0
2008-03-28 10:20:00,27.97,28.01,27.94,28.0,11100.0,17.6235,17.6487,17.6046,17.6424,11100.0
2008-03-28 10:30:00,28.0,28.01,27.96,27.96,13100.0,17.6424,17.6487,17.6172,17.6172,13100.0
2008-03-28 10:40:00,27.95,27.98,27.94,27.97,38100.0,17.6109,17.6298,17.6046,17.6235,38100.0
2008-03-28 10:50:00,27.97,27.98,27.94,27.97,22200.0,17.6235,17.6298,17.6046,17.6235,22200.0
2008-03-28 11:00:00,27.97,28.0,27.95,27.95,57200.0,17.6235,17.6424,17.6109,17.6109,57200.0
2008-03-28 11:10:00,27.96,27.99,27.95,27.98,158600.0,17.6172,17.6361,17.6109,17.6298,158600.0
2008-03-28 11:20:00,27.98,28.03,27.98,28.02,21000.0,17.6298,17.6613,17.6298,17.655,21000.0
2008-03-28 11:30:00,28.03,28.03,28.0,28.0,19400.0,17.6613,17.6613,17.6424,17.6424,19400.0
2008-03-28 11:40:00,28.0,28.03,27.99,27.99,13700.0,17.6424,17.6613,17.6361,17.6361,13700.0
2008-03-28 11:50:00,28.0,28.06,28.0,28.03,23000.0,17.6424,17.6802,17.6424,17.6613,23000.0
2008-03-28 12:00:00,28.04,28.04,28.0,28.02,24800.0,17.6676,17.6676,17.6424,17.655,24800.0
2008-03-28 12:10:00,28.02,28.02,27.97,27.97,11600.0,17.655,17.655,17.6235,17.6235,11600.0
2008-03-28 12:20:00,27.97,28.02,27.97,28.02,15900.0,17.6235,17.655,17.6235,17.655,15900.0
2008-03-28 12:30:00,28.01,28.01,27.98,27.98,33900.0,17.6487,17.6487,17.6298,17.6298,33900.0
2008-03-28 12:40:00,27.98,28.01,27.97,27.97,16700.0,17.6298,17.6487,17.6235,17.6235,16700.0
2008-03-28 12:50:00,27.98,28.0,27.98,27.99,31600.0,17.6298,17.6424,17.6298,17.6361,31600.0
2008-03-28 13:00:00,28.0,28.02,28.0,28.02,28800.0,17.6424,17.655,17.6424,17.655,28800.0
2008-03-28 13:10:00,28.03,28.03,28.02,28.02,11200.0,17.6613,17.6613,17.655,17.655,11200.0
2008-03-28 13:20:00,28.02,28.03,28.01,28.02,20000.0,17.655,17.6613,17.6487,17.655,20000.0
2008-03-28 13:30:00,28.02,28.03,27.99,28.02,45300.0,17.655,17.6613,17.6361,17.655,45300.0
2008-03-28 13:40:00,28.01,28.01,27.98,27.99,31700.0,17.6487,17.6487,17.6298,17.6361,31700.0
2008-03-28 13:50:00,27.99,28.02,27.98,28.0,14000.0,17.6361,17.655,17.6298,17.6424,14000.0
2008-03-28 14:00:00,28.01,28.02,27.99,28.01,25500.0,17.6487,17.655,17.6361,17.6487,25500.0
2008-03-28 14:10:00,28.01,28.03,27.99,28.01,27500.0,17.6487,17.6613,17.6361,17.6487,27500.0
2008-03-28 14:20:00,28.01,28.01,27.97,27.98,23900.0,17.6487,17.6487,17.6235,17.6298,23900.0
2008-03-28 14:30:00,27.99,28.01,27.96,27.96,52200.0,17.6361,17.6487,17.6172,17.6172,52200.0
2008-03-28 14:40:00,27.96,27.98,27.96,27.97,71600.0,17.6172,17.6298,17.6172,17.6235,71600.0
2008-03-28 14:50:00,27.97,28.0,27.96,28.0,26400.0,17.6235,17.6424,17.6172,17.6424,26400.0
2008-03-28 15:00:00,27.99,27.99,27.93,27.93,24100.0,17.6361,17.6361,17.5983,17.5983,24100.0
2008-03-28 15:10:00,27.93,27.94,27.87,27.89,58600.0,17.5983,17.6046,17.5605,17.5731,58600.0
2008-03-28 15:20:00,27.89,27.92,27.88,27.91,39500.0,17.5731,17.592,17.5668,17.5857,39500.0
2008-03-28 15:30:00,27.92,27.92,27.89,27.89,19600.0,17.592,17.592,17.5731,17.5731,19600.0
2008-03-28 15:40:00,27.89,27.9,27.83,27.84,76200.0,17.5731,17.5794,17.5353,17.5416,76200.0
2008-03-28 15:50:00,27.84,27.86,27.82,27.84,105300.0,17.5416,17.5542,17.529,17.5416,105300.0
2008-03-31 09:30:00,27.93,28.0,27.89,27.9,50100.0,17.5983,17.6424,17.5731,17.5794,50100.0
2008-03-31 09:40:00,27.9,27.95,27.89,27.94,72200.0,17.5794,17.6109,17.5731,17.6046,72200.0
2008-03-31 09:50:00,27.93,27.95,27.9,27.9,66200.0,17.5983,17.6109,17.5794,17.5794,66200.0
2008-03-31 10:00:00,27.9,27.9,27.86,27.89,92400.0,17.5794,17.5794,17.5542,17.5731,92400.0
2008-03-31 10:10:00,27.89,27.89,27.85,27.87,33300.0,17.5731,17.5731,17.5479,17.5605,33300.0
2008-03-31 10:20:00,27.87,27.89,27.87,27.89,24400.0,17.5605,17.5731,17.5605,17.5731,24400.0
2008-03-31 10:30:00,27.89,27.9,27.88,27.88,43100.0,17.5731,17.5794,17.5668,17.5668,43100.0
2008-03-31 10:40:00,27.88,27.91,27.88,27.89,38500.0,17.5668,17.5857,17.5668,17.5731,38500.0
2008-03-31 10:50:00,27.9,27.92,27.89,27.91,110400.0,17.5794,17.592,17.5731,17.5857,110400.0
2008-03-31 11:00:00,27.91,27.91,27.89,27.9,163600.0,17.5857,17.5857,17.5731,17.5794,163600.0
2008-03-31 11:10:00,27.9,27.92,27.88,27.91,17100.0,17.5794,17.592,17.5668,17.5857,17100.0
2008-03-31 11:20:00,27.91,27.95,27.91,27.94,69000.0,17.5857,17.6109,17.5857,17.6046,69000.0
2008-03-31 11:30:00,27.95,27.99,27.95,27.97,41500.0,17.6109,17.6361,17.6109,17.6235,41500.0
2008-03-31 11:40:00,27.97,28.02,27.96,28.02,45300.0,17.6235,17.655,17.6172,17.655,45300.0
2008-03-31 11:50:00,28.02,28.05,28.01,28.05,95600.0,17.655,17.6739,17.6487,17.6739,95600.0
2008-03-31 12:00:00,28.05,28.07,28.04,28.04,30800.0,17.6739,17.6865,17.6676,17.6676,30800.0
2008-03-31 12:10:00,28.04,28.04,28.03,28.03,17600.0,17.6676,17.6676,17.6613,17.6613,17600.0
2008-03-31 12:20:00,28.04,28.04,28.02,28.04,12300.0,17.6676,17.6676,17.655,17.6676,12300.0
2008-03-31 12:30:00,28.04,28.07,28.03,28.06,52500.0,17.6676,17.6865,17.6613,17.6802,52500.0
2008-03-31 12:40:00,28.06,28.06,28.04,28.05,19700.0,17.6802,17.6802,17.6676,17.6739,19700.0
2008-03-31 12:50:00,28.04,28.07,28.04,28.07,20000.0,17.6676,17.6865,17.6676,17.6865,20000.0
2008-03-31 13:00:00,28.07,28.08,28.06,28.08,26800.0,17.6865,17.6928,17.6802,17.6928,26800.0
2008-03-31 13:10:00,28.08,28.08,28.04,28.04,18600.0,17.6928,17.6928,17.6676,17.6676,18600.0
2008-03-31 13:20:00,28.05,28.05,28.04,28.04,13600.0,17.6739,17.6739,17.6676,17.6676,13600.0
2008-03-31 13:30:00,28.04,28.05,28.03,28.04,22900.0,17.6676,17.6739,17.6613,17.6676,22900.0
2008-03-31 13:40:00,28.04,28.04,28.02,28.03,28400.0,17.6676,17.6676,17.655,17.6613,28400.0
2008-03-31 13:50:00,28.02,28.05,28.02,28.03,46200.0,17.655,17.6739,17.655,17.6613,46200.0
2008-03-31 14:00:00,28.03,28.03,28.01,28.02,187200.0,17.6613,17.6613,17.6487,17.655,187200.0
2008-03-31 14:10:00,28.02,28.03,28.0,28.01,25900.0,17.655,17.6613,17.6424,17.6487,25900.0
2008-03-31 14:20:00,28.02,28.02,28.0,28.01,31000.0,17.655,17.655,17.6424,17.6487,31000.0
2008-03-31 14:30:00,28.01,28.01,27.98,27.99,27000.0,17.6487,17.6487,17.6298,17.6361,27000.0
2008-03-31 14:40:00,27.99,28.0,27.97,27.98,26800.0,17.6361,17.6424,17.6235,17.6298,26800.0
2008-03-31 14:50:00,27.97,27.97,27.94,27.94,72000.0,17.6235,17.6235,17.6046,17.6046,72000.0
2008-03-31 15:00:00,27.94,27.94,27.91,27.93,26100.0,17.6046,17.6046,17.5857,17.5983,26100.0
2008-03-31 15:10:00,27.92,27.94,27.92,27.93,28500.0,17.592,17.6046,17.592,17.5983,28500.0
2008-03-31 15:20:00,27.93,27.95,27.91,27.94,33200.0,17.5983,17.6109,17.5857,17.6046,33200.0
2008-03-31 15:30:00,27.93,27.96,27.93,27.95,109900.0,17.5983,17.6172,17.5983,17.6109,109900.0
2008-03-31 15:40:00,27.96,28.02,27.96,28.0,84900.0,17.6172,17.655,17.6172,17.6424,84900.0
2008-03-31 15:50:00,28.0,28.0,27.89,27.91,103700.0,17.6424,17.6424,17.5731,17.5857,103700.0
2008-04-01 08:40:00,27.86,27.86,27.86,27.86,8900.0,17.5542,17.5542,17.5542,17.5542,8900.0
2008-04-01 08:50:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 09:00:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 09:10:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 09:20:00,28.56,28.56,28.56,28.56,2000.0,17.9953,17.9953,17.9953,17.9953,2000.0
2008-04-01 09:30:00,28.13,28.13,27.96,28.05,180900.0,17.7243,17.7243,17.6172,17.6739,180900.0
2008-04-01 09:40:00,28.04,28.05,28.02,28.03,51100.0,17.6676,17.6739,17.655,17.6613,51100.0
2008-04-01 09:50:00,28.03,28.07,28.0,28.04,124400.0,17.6613,17.6865,17.6424,17.6676,124400.0
2008-04-01 10:00:00,28.04,28.1,28.03,28.04,125800.0,17.6676,17.7054,17.6613,17.6676,125800.0
2008-04-01 10:10:00,28.05,28.05,28.02,28.04,84100.0,17.6739,17.6739,17.655,17.6676,84100.0
2008-04-01 10:20:00,28.03,28.06,28.02,28.05,314300.0,17.6613,17.6802,17.655,17.6739,314300.0
2008-04-01 10:30:00,28.05,28.06,28.02,28.03,113500.0,17.6739,17.6802,17.655,17.6613,113500.0
2008-04-01 10:40:00,28.03,28.06,28.01,28.02,359000.0,17.6613,17.6802,17.6487,17.655,359000.0
2008-04-01 10:50:00,28.03,28.06,28.0,28.06,136100.0,17.6613,17.6802,17.6424,17.6802,136100.0
2008-04-01 11:00:00,28.07,28.08,28.03,28.05,62000.0,17.6865,17.6928,17.6613,17.6739,62000.0
2008-04-01 11:10:00,28.04,28.05,27.99,28.0,67200.0,17.6676,17.6739,17.6361,17.6424,67200.0
2008-04-01 11:20:00,28.0,28.02,27.99,28.02,27900.0,17.6424,17.655,17.6361,17.655,27900.0
2008-04-01 11:30:00,28.02,28.06,28.02,28.05,318500.0,17.655,17.6802,17.655,17.6739,318500.0
2008-04-01 11:40:00,28.05,28.07,28.04,28.07,89000.0,17.6739,17.6865,17.6676,17.6865,89000.0
2008-04-01 11:50:00,28.07,28.11,28.07,28.09,38400.0,17.6865,17.7117,17.6865,17.6991,38400.0
2008-04-01 12:00:00,28.11,28.12,28.07,28.11,170100.0,17.7117,17.718,17.6865,17.7117,170100.0
2008-04-01 12:10:00,28.11,28.14,28.11,28.14,126400.0,17.7117,17.7306,17.7117,17.7306,126400.0
2008-04-01 12:20:00,28.14,28.16,28.13,28.15,59400.0,17.7306,17.7432,17.7243,17.7369,59400.0
2008-04-01 12:30:00,28.16,28.16,28.14,28.15,140800.0,17.7432,17.7432,17.7306,17.7369,140800.0
2008-04-01 12:40:00,28.14,28.15,28.13,28.13,22700.0,17.7306,17.7369,17.7243,17.7243,22700.0
2008-04-01 12:50:00,28.14,28.14,28.11,28.12,8000.0,17.7306,17.7306,17.7117,17.718,8000.0
2008-04-01 13:00:00,28.11,28.16,28.11,28.15,42300.0,17.7117,17.7432,17.7117,17.7369,42300.0
2008-04-01 13:10:00,28.15,28.19,28.15,28.19,12900.0,17.7369,17.7622,17.7369,17.7622,12900.0
2008-04-01 13:20:00,28.17,28.21,28.17,28.2,62700.0,17.7496,17.7748,17.7496,17.7685,62700.0
2008-04-01 13:30:00,28.21,28.21,28.19,28.19,114000.0,17.7748,17.7748,17.7622,17.7622,114000.0
2008-04-01 13:40:00,28.18,28.19,28.16,28.17,21300.0,17.7559,17.7622,17.7432,17.7496,21300.0
2008-04-01 13:50:00,28.17,28.18,28.16,28.18,13300.0,17.7496,17.7559,17.7432,17.7559,13300.0
2008-04-01 14:00:00,28.18,28.19,28.16,28.18,64500.0,17.7559,17.7622,17.7432,17.7559,64500.0
2008-04-01 14:10:00,28.18,28.19,28.18,28.19,19300.0,17.7559,17.7622,17.7559,17.7622,19300.0
2008-04-01 14:20:00,28.19,28.25,28.19,28.21,47500.0,17.7622,17.8,17.7622,17.7748,47500.0
2008-04-01 14:30:00,28.21,28.27,28.21,28.26,18600.0,17.7748,17.8126,17.7748,17.8063,18600.0
2008-04-01 14:40:00,28.27,28.27,28.25,28.26,28200.0,17.8126,17.8126,17.8,17.8063,28200.0
2008-04-01 14:50:00,28.26,28.29,28.24,28.24,26900.0,17.8063,17.8252,17.7937,17.7937,26900.0
2008-04-01 15:00:00,28.24,28.26,28.23,28.26,34200.0,17.7937,17.8063,17.7874,17.8063,34200.0
2008-04-01 15:10:00,28.26,28.27,28.23,28.25,97400.0,17.8063,17.8126,17.7874,17.8,97400.0
2008-04-01 15:20:00,28.24,28.28,28.24,28.27,18700.0,17.7937,17.8189,17.7937,17.8126,18700.0
2008-04-01 15:30:00,28.27,28.27,28.21,28.27,39800.0,17.8126,17.8126,17.7748,17.8126,39800.0
2008-04-01 15:40:00,28.27,28.34,28.27,28.32,62700.0,17.8126,17.8567,17.8126,17.8441,62700.0
2008-04-01 15:50:00,28.32,28.37,28.3,28.3,152900.0,17.8441,17.8756,17.8315,17.8315,152900.0
2008-04-02 09:30:00,28.48,28.48,28.26,28.26,65900.0,17.9449,17.9449,17.8063,17.8063,65900.0
2008-04-02 09:40:00,28.26,28.31,28.2,28.21,47800.0,17.8063,17.8378,17.7685,17.7748,47800.0
2008-04-02 09:50:00,28.21,28.26,28.2,28.25,53200.0,17.7748,17.8063,17.7685,17.8,53200.0
2008-04-02 10:00:00,28.25,28.29,28.22,28.27,241600.0,17.8,17.8252,17.7811,17.8126,241600.0
2008-04-02 10:10:00,28.26,28.28,28.26,28.27,12400.0,17.8063,17.8189,17.8063,17.8126,12400.0
2008-04-02 10:20:00,28.27,28.3,28.27,28.3,12100.0,17.8126,17.8315,17.8126,17.8315,12100.0
2008-04-02 10:30:00,28.29,28.38,28.29,28.35,110000.0,17.8252,17.8819,17.8252,17.863,110000.0
2008-04-02 10:40:00,28.35,28.37,28.33,28.33,56200.0,17.863,17.8756,17.8504,17.8504,56200.0
2008-04-02 10:50:00,28.34,28.36,28.32,28.32,47300.0,17.8567,17.8693,17.8441,17.8441,47300.0
2008-04-02 11:00:00,28.32,28.32,28.28,28.29,126500.0,17.8441,17.8441,17.8189,17.8252,126500.0
2008-04-02 11:10:00,28.29,28.33,28.27,28.32,640000.0,17.8252,17.8504,17.8126,17.8441,640000.0
2008-04-02 11:20:00,28.32,28.32,28.27,28.29,49700.0,17.8441,17.8441,17.8126,17.8252,49700.0
2008-04-02 11:30:00,28.29,28.32,28.27,28.32,34500.0,17.8252,17.8441,17.8126,17.8441,34500.0
2008-04-02 11:40:00,28.31,28.31,28.3,28.31,260700.0,17.8378,17.8378,17.8315,17.8378,260700.0
2008-04-02 11:50:00,28.3,28.31,28.29,28.31,151500.0,17.8315,17.8378,17.8252,17.8378,151500.0
2008-04-02 12:00:00,28.31,28.34,28.31,28.31,254900.0,17.8378,17.8567,17.8378,17.8378,254900.0
2008-04-02 12:10:00,28.3,28.31,28.27,28.29,45500.0,17.8315,17.8378,17.8126,17.8252,45500.0
2008-04-02 12:20:00,28.28,28.3,28.28,28.29,59200.0,17.8189,17.8315,17.8189,17.8252,59200.0
2008-04-02 12:30:00,28.29,28.3,28.25,28.25,90400.0,17.8252,17.8315,17.8,17.8,90400.0
2008-04-02 12:40:00,28.26,28.26,28.24,28.25,39300.0,17.8063,17.8063,17.7937,17.8,39300.0
2008-04-02 12:50:00,28.25,28.26,28.24,28.25,84700.0,17.8,17.8063,17.7937,17.8,84700.0
2008-04-02 13:00:00,28.25,28.26,28.23,28.25,45300.0,17.8,17.8063,17.7874,17.8,45300.0
2008-04-02 13:10:00,28.24,28.25,28.23,28.24,22100.0,17.7937,17.8,17.7874,17.7937,22100.0
2008-04-02 13:20:00,28.24,28.27,28.23,28.26,19800.0,17.7937,17.8126,17.7874,17.8063,19800.0
2008-04-02 13:30:00,28.25,28.25,28.22,28.25,15200.0,17.8,17.8,17.7811,17.8,15200.0
2008-04-02 13:40:00,28.25,28.28,28.25,28.27,23000.0,17.8,17.8189,17.8,17.8126,23000.0
2008-04-02 13:50:00,28.27,28.28,28.26,28.26,60400.0,17.8126,17.8189,17.8063,17.8063,60400.0
2008-04-02 14:00:00,28.27,28.3,28.26,28.3,18200.0,17.8126,17.8315,17.8063,17.8315,18200.0
2008-04-02 14:10:00,28.3,28.31,28.28,28.29,26900.0,17.8315,17.8378,17.8189,17.8252,26900.0
2008-04-02 14:20:00,28.28,28.29,28.22,28.23,42900.0,17.8189,17.8252,17.7811,17.7874,42900.0
2008-04-02 14:30:00,28.24,28.24,28.15,28.16,47300.0,17.7937,17.7937,17.7369,17.7432,47300.0
2008-04-02 14:40:00,28.16,28.18,28.14,28.16,33700.0,17.7432,17.7559,17.7306,17.7432,33700.0
2008-04-02 14:50:00,28.15,28.16,28.13,28.14,42400.0,17.7369,17.7432,17.7243,17.7306,42400.0
2008-04-02 15:00:00,28.14,28.14,28.11,28.13,70900.0,17.7306,17.7306,17.7117,17.7243,70900.0
2008-04-02 15:10:00,28.13,28.15,28.13,28.15,28500.0,17.7243,17.7369,17.7243,17.7369,28500.0
2008-04-02 15:20:00,28.15,28.17,28.14,28.17,41400.0,17.7369,17.7496,17.7306,17.7496,41400.0
2008-04-02 15:30:00,28.17,28.19,28.14,28.14,42500.0,17.7496,17.7622,17.7306,17.7306,42500.0
2008-04-02 15:40:00,28.15,28.18,28.15,28.17,24900.0,17.7369,17.7559,17.7369,17.7496,24900.0
2008-04-02 15:50:00,28.17,28.21,28.14,28.2,189600.0,17.7496,17.7748,17.7306,17.7685,189600.0
2008-04-03 09:30:00,28.2,28.2,28.1,28.11,92800.0,17.7685,17.7685,17.7054,17.7117,92800.0
2008-04-03 09:40:00,28.11,28.11,28.06,28.11,48600.0,17.7117,17.7117,17.6802,17.7117,48600.0
2008-04-03 09:50:00,28.11,28.22,28.09,28.15,89000.0,17.7117,17.7811,17.6991,17.7369,89000.0
2008-04-03 10:00:00,28.15,28.2,28.12,28.15,141100.0,17.7369,17.7685,17.718,17.7369,141100.0
2008-04-03 10:10:00,28.14,28.15,28.12,28.12,78800.0,17.7306,17.7369,17.718,17.718,78800.0
2008-04-03 10:20:00,28.12,28.12,28.09,28.11,13200.0,17.718,17.718,17.6991,17.7117,13200.0
2008-04-03 10:30:00,28.1,28.13,28.1,28.11,21700.0,17.7054,17.7243,17.7054,17.7117,21700.0
2008-04-03 10:40:00,28.11,28.19,28.11,28.15,61500.0,17.7117,17.7622,17.7117,17.7369,61500.0
2008-04-03 10:50:00,28.15,28.17,28.14,28.16,24800.0,17.7369,17.7496,17.7306,17.7432,24800.0
2008-04-03 11:00:00,28.15,28.18,28.14,28.18,11400.0,17.7369,17.7559,17.7306,17.7559,11400.0
2008-04-03 11:10:00,28.18,28.2,28.17,28.19,8200.0,17.7559,17.7685,17.7496,17.7622,8200.0
2008-04-03 11:20:00,28.2,28.2,28.17,28.17,6000.0,17.7685,17.7685,17.7496,17.7496,6000.0
2008-04-03 11:30:00,28.17,28.19,28.17,28.18,17100.0,17.7496,17.7622,17.7496,17.7559,17100.0
2008-04-03 11:40:00,28.18,28.18,28.17,28.18,22000.0,17.7559,17.7559,17.7496,17.7559,22000.0
2008-04-03 11:50:00,28.18,28.18,28.16,28.16,72700.0,17.7559,17.7559,17.7432,17.7432,72700.0
2008-04-03 12:00:00,28.16,28.19,28.16,28.18,54100.0,17.7432,17.7622,17.7432,17.7559,54100.0
2008-04-03 12:10:00,28.16,28.16,28.15,28.15,27100.0,17.7432,17.7432,17.7369,17.7369,27100.0
2008-04-03 12:20:00,28.15,28.15,28.12,28.13,6200.0,17.7369,17.7369,17.718,17.7243,6200.0
2008-04-03 12:30:00,28.13,28.16,28.12,28.16,50400.0,17.7243,17.7432,17.718,17.7432,50400.0
2008-04-03 12:40:00,28.16,28.2,28.16,28.18,94900.0,17.7432,17.7685,17.7432,17.7559,94900.0
2008-04-03 12:50:00,28.18,28.18,28.16,28.17,30500.0,17.7559,17.7559,17.7432,17.7496,30500.0
2008-04-03 13:00:00,28.18,28.18,28.16,28.16,78900.0,17.7559,17.7559,17.7432,17.7432,78900.0
2008-04-03 13:10:00,28.15,28.2,28.15,28.2,44600.0,17.7369,17.7685,17.7369,17.7685,44600.0
2008-04-03 13:20:00,28.2,28.2,28.18,28.18,95600.0,17.7685,17.7685,17.7559,17.7559,95600.0
2008-04-03 13:30:00,28.18,28.19,28.16,28.18,118600.0,17.7559,17.7622,17.7432,17.7559,118600.0
2008-04-03 13:40:00,28.18,28.19,28.17,28.18,33500.0,17.7559,17.7622,17.7496,17.7559,33500.0
2008-04-03 13:50:00,28.18,28.18,28.16,28.16,94700.0,17.7559,17.7559,17.7432,17.7432,94700.0
2008-04-03 14:00:00,28.17,28.19,28.17,28.19,30200.0,17.7496,17.7622,17.7496,17.7622,30200.0
2008-04-03 14:10:00,28.19,28.2,28.18,28.19,170400.0,17.7622,17.7685,17.7559,17.7622,170400.0
2008-04-03 14:20:00,28.19,28.19,28.18,28.19,21600.0,17.7622,17.7622,17.7559,17.7622,21600.0
2008-04-03 14:30:00,28.19,28.2,28.17,28.18,47100.0,17.7622,17.7685,17.7496,17.7559,47100.0
2008-04-03 14:40:00,28.18,28.2,28.17,28.18,126300.0,17.7559,17.7685,17.7496,17.7559,126300.0
2008-04-03 14:50:00,28.19,28.19,28.16,28.19,43800.0,17.7622,17.7622,17.7432,17.7622,43800.0
2008-04-03 15:00:00,28.18,28.19,28.17,28.17,17500.0,17.7559,17.7622,17.7496,17.7496,17500.0
2008-04-03 15:10:00,28.18,28.18,28.15,28.16,37500.0,17.7559,17.7559,17.7369,17.7432,37500.0
2008-04-03 15:20:00,28.15,28.15,28.14,28.14,42100.0,17.7369,17.7369,17.7306,17.7306,42100.0
2008-04-03 15:30:00,28.14,28.17,28.13,28.16,60600.0,17.7306,17.7496,17.7243,17.7432,60600.0
2008-04-03 15:40:00,28.16,28.17,28.12,28.13,105000.0,17.7432,17.7496,17.718,17.7243,105000.0
2008-04-03 15:50:00,28.13,28.17,28.12,28.14,128200.0,17.7243,17.7496,17.718,17.7306,128200.0
2008-04-04 09:30:00,28.21,28.23,28.11,28.11,48200.0,17.7748,17.7874,17.7117,17.7117,48200.0
2008-04-04 09:40:00,28.11,28.18,28.11,28.15,45200.0,17.7117,17.7559,17.7117,17.7369,45200.0
2008-04-04 09:50:00,28.16,28.21,28.12,28.19,39800.0,17.7432,17.7748,17.718,17.7622,39800.0
2008-04-04 10:00:00,28.2,28.22,28.17,28.17,105900.0,17.7685,17.7811,17.7496,17.7496,105900.0
2008-04-04 10:10:00,28.17,28.2,28.15,28.17,36600.0,17.7496,17.7685,17.7369,17.7496,36600.0
2008-04-04 10:20:00,28.17,28.2,28.16,28.2,37200.0,17.7496,17.7685,17.7432,17.7685,37200.0
2008-04-04 10:30:00,28.2,28.2,28.12,28.13,23200.0,17.7685,17.7685,17.718,17.7243,23200.0
2008-04-04 10:40:00,28.13,28.17,28.13,28.16,140500.0,17.7243,17.7496,17.7243,17.7432,140500.0
2008-04-04 10:50:00,28.17,28.19,28.16,28.19,30300.0,17.7496,17.7622,17.7432,17.7622,30300.0
2008-04-04 11:00:00,28.19,28.23,28.19,28.22,56800.0,17.7622,17.7874,17.7622,17.7811,56800.0
2008-04-04 11:10:00,28.22,28.22,28.19,28.19,71000.0,17.7811,17.7811,17.7622,17.7622,71000.0
2008-04-04 11:20:00,28.2,28.23,28.2,28.23,30500.0,17.7685,17.7874,17.7685,17.7874,30500.0
2008-04-04 11:30:00,28.22,28.23,28.22,28.22,34300.0,17.7811,17.7874,17.7811,17.7811,34300.0
2008-04-04 11:40:00,28.22,28.22,28.17,28.17,93700.0,17.7811,17.7811,17.7496,17.7496,93700.0
2008-04-04 11:50:00,28.17,28.2,28.17,28.19,52000.0,17.7496,17.7685,17.7496,17.7622,52000.0
2008-04-04 12:00:00,28.19,28.21,28.18,28.21,37100.0,17.7622,17.7748,17.7559,17.7748,37100.0
2008-04-04 12:10:00,28.22,28.27,28.22,28.27,44900.0,17.7811,17.8126,17.7811,17.8126,44900.0
2008-04-04 12:20:00,28.27,28.27,28.23,28.24,50100.0,17.8126,17.8126,17.7874,17.7937,50100.0
2008-04-04 12:30:00,28.25,28.28,28.23,28.27,44500.0,17.8,17.8189,17.7874,17.8126,44500.0
2008-04-04 12:40:00,28.27,28.28,28.25,28.25,33500.0,17.8126,17.8189,17.8,17.8,33500.0
2008-04-04 12:50:00,28.25,28.28,28.25,28.27,17300.0,17.8,17.8189,17.8,17.8126,17300.0
2008-04-04 13:00:00,28.28,28.28,28.25,28.26,16900.0,17.8189,17.8189,17.8,17.8063,16900.0
2008-04-04 13:10:00,28.27,28.29,28.26,28.29,20300.0,17.8126,17.8252,17.8063,17.8252,20300.0
2008-04-04 13:20:00,28.29,28.3,28.28,28.28,114200.0,17.8252,17.8315,17.8189,17.8189,114200.0
2008-04-04 13:30:00,28.29,28.3,28.28,28.3,12900.0,17.8252,17.8315,17.8189,17.8315,12900.0
2008-04-04 13:40:00,28.3,28.31,28.29,28.31,20100.0,17.8315,17.8378,17.8252,17.8378,20100.0
2008-04-04 13:50:00,28.31,28.31,28.28,28.3,12400.0,17.8378,17.8378,17.8189,17.8315,12400.0
2008-04-04 14:00:00,28.3,28.31,28.29,28.3,32700.0,17.8315,17.8378,17.8252,17.8315,32700.0
2008-04-04 14:10:00,28.29,28.31,28.28,28.29,49900.0,17.8252,17.8378,17.8189,17.8252,49900.0
2008-04-04 14:20:00,28.3,28.31,28.28,28.3,23700.0,17.8315,17.8378,17.8189,17.8315,23700.0
2008-04-04 14:30:00,28.3,28.3,28.27,28.29,29900.0,17.8315,17.8315,17.8126,17.8252,29900.0
2008-04-04 14:40:00,28.29,28.32,28.29,28.31,18700.0,17.8252,17.8441,17.8252,17.8378,18700.0
2008-04-04 14:50:00,28.32,28.33,28.3,28.3,28100.0,17.8441,17.8504,17.8315,17.8315,28100.0
2008-04-04 15:00:00,28.3,28.31,28.28,28.29,32700.0,17.8315,17.8378,17.8189,17.8252,32700.0
2008-04-04 15:10:00,28.28,28.28,28.23,28.26,161300.0,17.8189,17.8189,17.7874,17.8063,161300.0
2008-04-04 15:20:00,28.26,28.26,28.21,28.22,208100.0,17.8063,17.8063,17.7748,17.7811,208100.0
2008-04-04 15:30:00,28.22,28.23,28.18,28.18,82500.0,17.7811,17.7874,17.7559,17.7559,82500.0
2008-04-04 15:40:00,28.18,28.2,28.16,28.18,54000.0,17.7559,17.7685,17.7432,17.7559,54000.0
2008-04-04 15:50:00,28.18,28.24,28.17,28.24,200700.0,17.7559,17.7937,17.7496,17.7937,200700.0
2008-04-07 09:30:00,28.32,28.38,28.25,28.25,173900.0,17.8441,17.8819,17.8,17.8,173900.0
2008-04-07 09:40:00,28.25,28.25,28.2,28.22,51200.0,17.8,17.8,17.7685,17.7811,51200.0
2008-04-07 09:50:00,28.22,28.24,28.21,28.24,66600.0,17.7811,17.7937,17.7748,17.7937,66600.0
2008-04-07 10:00:00,28.24,28.24,28.21,28.22,47700.0,17.7937,17.7937,17.7748,17.7811,47700.0
2008-04-07 10:10:00,28.21,28.22,28.19,28.2,11500.0,17.7748,17.7811,17.7622,17.7685,11500.0
2008-04-07 10:20:00,28.2,28.21,28.17,28.17,27400.0,17.7685,17.7748,17.7496,17.7496,27400.0
2008-04-07 10:30:00,28.17,28.19,28.17,28.19,7000.0,17.7496,17.7622,17.7496,17.7622,7000.0
2008-04-07 10:40:00,28.19,28.21,28.18,28.2,5100.0,17.7622,17.7748,17.7559,17.7685,5100.0
2008-04-07 10:50:00,28.2,28.24,28.2,28.24,8100.0,17.7685,17.7937,17.7685,17.7937,8100.0
2008-04-07 11:00:00,28.24,28.24,28.22,28.22,5100.0,17.7937,17.7937,17.7811,17.7811,5100.0
2008-04-07 11:10:00,28.23,28.23,28.21,28.23,17800.0,17.7874,17.7874,17.7748,17.7874,17800.0
2008-04-07 11:20:00,28.23,28.26,28.23,28.25,57900.0,17.7874,17.8063,17.7874,17.8,57900.0
2008-04-07 11:30:00,28.25,28.27,28.25,28.26,47400.0,17.8,17.8126,17.8,17.8063,47400.0
2008-04-07 11:40:00,28.26,28.29,28.26,28.27,24900.0,17.8063,17.8252,17.8063,17.8126,24900.0
2008-04-07 11:50:00,28.27,28.27,28.25,28.26,12000.0,17.8126,17.8126,17.8,17.8063,12000.0
2008-04-07 12:00:00,28.26,28.27,28.25,28.26,72000.0,17.8063,17.8126,17.8,17.8063,72000.0
2008-04-07 12:10:00,28.27,28.27,28.25,28.26,28100.0,17.8126,17.8126,17.8,17.8063,28100.0
2008-04-07 12:20:00,28.27,28.28,28.27,28.27,17100.0,17.8126,17.8189,17.8126,17.8126,17100.0
2008-04-07 12:30:00,28.28,28.29,28.26,28.29,17900.0,17.8189,17.8252,17.8063,17.8252,17900.0
2008-04-07 12:40:00,28.29,28.3,28.29,28.29,16800.0,17.8252,17.8315,17.8252,17.8252,16800.0
2008-04-07 12:50:00,28.28,28.28,28.27,28.28,11800.0,17.8189,17.8189,17.8126,17.8189,11800.0
2008-04-07 13:00:00,28.28,28.28,28.26,28.26,18700.0,17.8189,17.8189,17.8063,17.8063,18700.0
2008-04-07 13:10:00,28.26,28.26,28.25,28.26,17400.0,17.8063,17.8063,17.8,17.8063,17400.0
2008-04-07 13:20:00,28.25,28.28,28.25,28.27,58100.0,17.8,17.8189,17.8,17.8126,58100.0
2008-04-07 13:30:00,28.27,28.28,28.27,28.27,69800.0,17.8126,17.8189,17.8126,17.8126,69800.0
2008-04-07 13:40:00,28.28,28.28,28.26,28.28,27700.0,17.8189,17.8189,17.8063,17.8189,27700.0
2008-04-07 13:50:00,28.28,28.28,28.27,28.28,31000.0,17.8189,17.8189,17.8126,17.8189,31000.0
2008-04-07 14:00:00,28.28,28.3,28.27,28.29,20100.0,17.8189,17.8315,17.8126,17.8252,20100.0
2008-04-07 14:10:00,28.3,28.31,28.29,28.3,20700.0,17.8315,17.8378,17.8252,17.8315,20700.0
2008-04-07 14:20:00,28.3,28.3,28.27,28.27,28500.0,17.8315,17.8315,17.8126,17.8126,28500.0
2008-04-07 14:30:00,28.28,28.28,28.24,28.26,40800.0,17.8189,17.8189,17.7937,17.8063,40800.0
2008-04-07 14:40:00,28.27,28.27,28.25,28.26,27400.0,17.8126,17.8126,17.8,17.8063,27400.0
2008-04-07 14:50:00,28.26,28.27,28.24,28.24,32900.0,17.8063,17.8126,17.7937,17.7937,32900.0
2008-04-07 15:00:00,28.24,28.24,28.2,28.2,32500.0,17.7937,17.7937,17.7685,17.7685,32500.0
2008-04-07 15:10:00,28.2,28.22,28.19,28.22,28700.0,17.7685,17.7811,17.7622,17.7811,28700.0
2008-04-07 15:20:00,28.22,28.23,28.21,28.23,20200.0,17.7811,17.7874,17.7748,17.7874,20200.0
2008-04-07 15:30:00,28.22,28.23,28.15,28.17,138400.0,17.7811,17.7874,17.7369,17.7496,138400.0
2008-04-07 15:40:00,28.17,28.19,28.17,28.18,60800.0,17.7496,17.7622,17.7496,17.7559,60800.0
2008-04-07 15:50:00,28.18,28.2,28.16,28.19,52600.0,17.7559,17.7685,17.7432,17.7622,52600.0
2008-04-08 09:30:00,28.09,28.13,28.09,28.1,138800.0,17.6991,17.7243,17.6991,17.7054,138800.0
2008-04-08 09:40:00,28.1,28.13,28.09,28.12,98500.0,17.7054,17.7243,17.6991,17.718,98500.0
2008-04-08 09:50:00,28.13,28.15,28.07,28.09,79400.0,17.7243,17.7369,17.6865,17.6991,79400.0
2008-04-08 10:00:00,28.08,28.09,28.05,28.06,138600.0,17.6928,17.6991,17.6739,17.6802,138600.0
2008-04-08 10:10:00,28.06,28.07,28.06,28.06,64100.0,17.6802,17.6865,17.6802,17.6802,64100.0
2008-04-08 10:20:00,28.06,28.07,28.05,28.05,184100.0,17.6802,17.6865,17.6739,17.6739,184100.0
2008-04-08 10:30:00,28.05,28.06,28.04,28.06,14500.0,17.6739,17.6802,17.6676,17.6802,14500.0
2008-04-08 10:40:00,28.07,28.09,28.07,28.08,15000.0,17.6865,17.6991,17.6865,17.6928,15000.0
2008-04-08 10:50:00,28.08,28.09,28.07,28.09,17800.0,17.6928,17.6991,17.6865,17.6991,17800.0
2008-04-08 11:00:00,28.08,28.1,28.08,28.1,3100.0,17.6928,17.7054,17.6928,17.7054,3100.0
2008-04-08 11:10:00,28.1,28.11,28.08,28.1,96700.0,17.7054,17.7117,17.6928,17.7054,96700.0
2008-04-08 11:20:00,28.1,28.11,28.09,28.1,43100.0,17.7054,17.7117,17.6991,17.7054,43100.0
2008-04-08 11:30:00,28.1,28.12,28.09,28.09,43000.0,17.7054,17.718,17.6991,17.6991,43000.0
2008-04-08 11:40:00,28.1,28.11,28.09,28.1,43900.0,17.7054,17.7117,17.6991,17.7054,43900.0
2008-04-08 11:50:00,28.1,28.1,28.09,28.1,15300.0,17.7054,17.7054,17.6991,17.7054,15300.0
2008-04-08 12:00:00,28.1,28.1,28.08,28.1,81700.0,17.7054,17.7054,17.6928,17.7054,81700.0
2008-04-08 12:10:00,28.09,28.09,28.08,28.09,17500.0,17.6991,17.6991,17.6928,17.6991,17500.0
2008-04-08 12:20:00,28.09,28.1,28.08,28.08,8800.0,17.6991,17.7054,17.6928,17.6928,8800.0
2008-04-08 12:30:00,28.08,28.09,28.07,28.09,4000.0,17.6928,17.6991,17.6865,17.6991,4000.0
2008-04-08 12:40:00,28.09,28.11,28.08,28.1,12000.0,17.6991,17.7117,17.6928,17.7054,12000.0
2008-04-08 12:50:00,28.11,28.12,28.1,28.11,12900.0,17.7117,17.718,17.7054,17.7117,12900.0
2008-04-08 13:00:00,28.11,28.11,28.08,28.09,25500.0,17.7117,17.7117,17.6928,17.6991,25500.0
2008-04-08 13:10:00,28.09,28.1,28.09,28.09,23700.0,17.6991,17.7054,17.6991,17.6991,23700.0
2008-04-08 13:20:00,28.1,28.1,28.09,28.1,7800.0,17.7054,17.7054,17.6991,17.7054,7800.0
2008-04-08 13:30:00,28.1,28.1,28.09,28.09,74600.0,17.7054,17.7054,17.6991,17.6991,74600.0
2008-04-08 13:40:00,28.09,28.1,28.08,28.1,19000.0,17.6991,17.7054,17.6928,17.7054,19000.0
2008-04-08 13:50:00,28.1,28.11,28.09,28.11,20900.0,17.7054,17.7117,17.6991,17.7117,20900.0
2008-04-08 14:00:00,28.1,28.11,28.07,28.08,38500.0,17.7054,17.7117,17.6865,17.6928,38500.0
2008-04-08 14:10:00,28.08,28.09,28.07,28.08,12600.0,17.6928,17.6991,17.6865,17.6928,12600.0
2008-04-08 14:20:00,28.09,28.1,28.08,28.1,25300.0,17.6991,17.7054,17.6928,17.7054,25300.0
2008-04-08 14:30:00,28.1,28.11,28.08,28.11,33600.0,17.7054,17.7117,17.6928,17.7117,33600.0
2008-04-08 14:40:00,28.11,28.11,28.09,28.11,14500.0,17.7117,17.7117,17.6991,17.7117,14500.0
2008-04-08 14:50:00,28.11,28.14,28.11,28.13,7500.0,17.7117,17.7306,17.7117,17.7243,7500.0
2008-04-08 15:00:00,28.14,28.14,28.1,28.11,18000.0,17.7306,17.7306,17.7054,17.7117,18000.0
2008-04-08 15:10:00,28.1,28.11,28.09,28.11,34300.0,17.7054,17.7117,17.6991,17.7117,34300.0
2008-04-08 15:20:00,28.11,28.12,28.09,28.11,27800.0,17.7117,17.718,17.6991,17.7117,27800.0
2008-04-08 15:30:00,28.11,28.14,28.11,28.12,33900.0,17.7117,17.7306,17.7117,17.718,33900.0
2008-04-08 15:40:00,28.11,28.13,28.11,28.11,10600.0,17.7117,17.7243,17.7117,17.7117,10600.0
2008-04-08 15:50:00,28.11,28.14,28.11,28.12,76800.0,17.7117,17.7306,17.7117,17.718,76800.0
2008-04-09 09:30:00,28.1,28.15,28.03,28.07,41700.0,17.7054,17.7369,17.6613,17.6865,41700.0
2008-04-09 09:40:00,28.07,28.07,28.01,28.01,11400.0,17.6865,17.6865,17.6487,17.6487,11400.0
2008-04-09 09:50:00,28.01,28.05,28.0,28.02,247200.0,17.6487,17.6739,17.6424,17.655,247200.0
2008-04-09 10:00:00,28.02,28.03,27.99,28.01,209500.0,17.655,17.6613,17.6361,17.6487,209500.0
2008-04-09 10:10:00,28.03,28.04,28.03,28.03,117600.0,17.6613,17.6676,17.6613,17.6613,117600.0
2008-04-09 10:20:00,28.04,28.05,28.02,28.04,10800.0,17.6676,17.6739,17.655,17.6676,10800.0
2008-04-09 10:30:00,28.05,28.05,27.97,27.99,25600.0,17.6739,17.6739,17.6235,17.6361,25600.0
2008-04-09 10:40:00,27.98,28.01,27.98,28.01,11400.0,17.6298,17.6487,17.6298,17.6487,11400.0
2008-04-09 10:50:00,28.01,28.01,27.97,27.98,9200.0,17.6487,17.6487,17.6235,17.6298,9200.0
2008-04-09 11:00:00,27.98,27.99,27.96,27.96,10000.0,17.6298,17.6361,17.6172,17.6172,10000.0
2008-04-09 11:10:00,27.97,27.97,27.94,27.95,25000.0,17.6235,17.6235,17.6046,17.6109,25000.0
2008-04-09 11:20:00,27.95,27.95,27.91,27.92,48400.0,17.6109,17.6109,17.5857,17.592,48400.0
2008-04-09 11:30:00,27.91,27.92,27.86,27.87,54400.0,17.5857,17.592,17.5542,17.5605,54400.0
2008-04-09 11:40:00,27.86,27.88,27.86,27.87,39100.0,17.5542,17.5668,17.5542,17.5605,39100.0
2008-04-09 11:50:00,27.88,27.88,27.86,27.86,22700.0,17.5668,17.5668,17.5542,17.5542,22700.0
2008-04-09 12:00:00,27.86,27.88,27.86,27.88,23200.0,17.5542,17.5668,17.5542,17.5668,23200.0
2008-04-09 12:10:00,27.88,27.89,27.87,27.87,17900.0,17.5668,17.5731,17.5605,17.5605,17900.0
2008-04-09 12:20:00,27.88,27.89,27.87,27.87,8500.0,17.5668,17.5731,17.5605,17.5605,8500.0
2008-04-09 12:30:00,27.88,27.9,27.88,27.89,12300.0,17.5668,17.5794,17.5668,17.5731,12300.0
2008-04-09 12:40:00,27.88,27.89,27.86,27.87,172900.0,17.5668,17.5731,17.5542,17.5605,172900.0
2008-04-09 12:50:00,27.86,27.87,27.85,27.86,107100.0,17.5542,17.5605,17.5479,17.5542,107100.0
2008-04-09 13:00:00,27.86,27.86,27.83,27.84,78300.0,17.5542,17.5542,17.5353,17.5416,78300.0
2008-04-09 13:10:00,27.84,27.88,27.84,27.88,27100.0,17.5416,17.5668,17.5416,17.5668,27100.0
2008-04-09 13:20:00,27.87,27.88,27.87,27.88,1100.0,17.5605,17.5668,17.5605,17.5668,1100.0
2008-04-09 13:30:00,27.88,27.89,27.87,27.89,3400.0,17.5668,17.5731,17.5605,17.5731,3400.0
2008-04-09 13:40:00,27.9,27.91,27.89,27.89,4100.0,17.5794,17.5857,17.5731,17.5731,4100.0
2008-04-09 13:50:00,27.89,27.91,27.89,27.91,16800.0,17.5731,17.5857,17.5731,17.5857,16800.0
2008-04-09 14:00:00,27.91,27.92,27.9,27.9,48200.0,17.5857,17.592,17.5794,17.5794,48200.0
2008-04-09 14:10:00,27.91,27.91,27.87,27.88,19600.0,17.5857,17.5857,17.5605,17.5668,19600.0
2008-04-09 14:20:00,27.88,27.89,27.87,27.89,13500.0,17.5668,17.5731,17.5605,17.5731,13500.0
2008-04-09 14:30:00,27.88,27.89,27.86,27.89,27900.0,17.5668,17.5731,17.5542,17.5731,27900.0
2008-04-09 14:40:00,27.89,27.89,27.88,27.88,4500.0,17.5731,17.5731,17.5668,17.5668,4500.0
2008-04-09 14:50:00,27.88,27.88,27.86,27.87,23800.0,17.5668,17.5668,17.5542,17.5605,23800.0
2008-04-09 15:00:00,27.85,27.86,27.84,27.86,69100.0,17.5479,17.5542,17.5416,17.5542,69100.0
2008-04-09 15:10:00,27.85,27.85,27.82,27.85,37300.0,17.5479,17.5479,17.529,17.5479,37300.0
2008-04-09 15:20:00,27.85,27.89,27.85,27.86,53900.0,17.5479,17.5731,17.5479,17.5542,53900.0
2008-04-09 15:30:00,27.86,27.92,27.85,27.92,117100.0,17.5542,17.592,17.5479,17.592,117100.0
2008-04-09 15:40:00,27.93,27.93,27.9,27.9,11300.0,17.5983,17.5983,17.5794,17.5794,11300.0
2008-04-09 15:50:00,27.89,27.89,27.87,27.89,39100.0,17.5731,17.5731,17.5605,17.5731,39100.0
2008-04-10 09:30:00,27.95,27.97,27.91,27.95,59900.0,17.6109,17.6235,17.5857,17.6109,59900.0
2008-04-10 09:40:00,27.95,28.0,27.94,27.98,21500.0,17.6109,17.6424,17.6046,17.6298,21500.0
2008-04-10 09:50:00,27.96,27.98,27.94,27.95,86700.0,17.6172,17.6298,17.6046,17.6109,86700.0
2008-04-10 10:00:00,27.95,27.98,27.95,27.96,30700.0,17.6109,17.6298,17.6109,17.6172,30700.0
2008-04-10 10:10:00,27.95,27.99,27.95,27.99,27400.0,17.6109,17.6361,17.6109,17.6361,27400.0
2008-04-10 10:20:00,28.0,28.03,28.0,28.02,88500.0,17.6424,17.6613,17.6424,17.655,88500.0
2008-04-10 10:30:00,28.04,28.04,28.0,28.01,220500.0,17.6676,17.6676,17.6424,17.6487,220500.0
2008-04-10 10:40:00,28.01,28.06,28.0,28.06,37600.0,17.6487,17.6802,17.6424,17.6802,37600.0
2008-04-10 10:50:00,28.06,28.09,28.05,28.09,49300.0,17.6802,17.6991,17.6739,17.6991,49300.0
2008-04-10 11:00:00,28.08,28.08,28.05,28.05,14800.0,17.6928,17.6928,17.6739,17.6739,14800.0
2008-04-10 11:10:00,28.06,28.09,28.06,28.09,18200.0,17.6802,17.6991,17.6802,17.6991,18200.0
2008-04-10 11:20:00,28.09,28.1,28.05,28.05,20800.0,17.6991,17.7054,17.6739,17.6739,20800.0
2008-04-10 11:30:00,28.05,28.08,28.04,28.07,227900.0,17.6739,17.6928,17.6676,17.6865,227900.0
2008-04-10 11:40:00,28.07,28.11,28.07,28.11,76300.0,17.6865,17.7117,17.6865,17.7117,76300.0
2008-04-10 11:50:00,28.11,28.11,28.1,28.11,78900.0,17.7117,17.7117,17.7054,17.7117,78900.0
2008-04-10 12:00:00,28.11,28.11,28.07,28.07,109200.0,17.7117,17.7117,17.6865,17.6865,109200.0
2008-04-10 12:10:00,28.07,28.07,28.06,28.06,10700.0,17.6865,17.6865,17.6802,17.6802,10700.0
2008-04-10 12:20:00,28.05,28.06,28.03,28.04,42600.0,17.6739,17.6802,17.6613,17.6676,42600.0
2008-04-10 12:30:00,28.05,28.08,28.04,28.08,4400.0,17.6739,17.6928,17.6676,17.6928,4400.0
2008-04-10 12:40:00,28.08,28.09,28.06,28.06,17700.0,17.6928,17.6991,17.6802,17.6802,17700.0
2008-04-10 12:50:00,28.06,28.06,28.04,28.05,9000.0,17.6802,17.6802,17.6676,17.6739,9000.0
2008-04-10 13:00:00,28.05,28.07,28.04,28.06,8700.0,17.6739,17.6865,17.6676,17.6802,8700.0
2008-04-10 13:10:00,28.06,28.07,28.05,28.07,17600.0,17.6802,17.6865,17.6739,17.6865,17600.0
2008-04-10 13:20:00,28.07,28.08,28.06,28.07,7400.0,17.6865,17.6928,17.6802,17.6865,7400.0
2008-04-10 13:30:00,28.07,28.09,28.07,28.09,27300.0,17.6865,17.6991,17.6865,17.6991,27300.0
2008-04-10 13:40:00,28.09,28.1,28.08,28.09,19600.0,17.6991,17.7054,17.6928,17.6991,19600.0
2008-04-10 13:50:00,28.09,28.09,28.06,28.06,16800.0,17.6991,17.6991,17.6802,17.6802,16800.0
2008-04-10 14:00:00,28.06,28.06,28.05,28.05,7900.0,17.6802,17.6802,17.6739,17.6739,7900.0
2008-04-10 14:10:00,28.06,28.07,28.06,28.06,4500.0,17.6802,17.6865,17.6802,17.6802,4500.0
2008-04-10 14:20:00,28.07,28.07,28.04,28.04,16900.0,17.6865,17.6865,17.6676,17.6676,16900.0
2008-04-10 14:30:00,28.03,28.04,28.02,28.04,87300.0,17.6613,17.6676,17.655,17.6676,87300.0
2008-04-10 14:40:00,28.04,28.05,28.02,28.03,15200.0,17.6676,17.6739,17.655,17.6613,15200.0
2008-04-10 14:50:00,28.03,28.08,28.03,28.07,27100.0,17.6613,17.6928,17.6613,17.6865,27100.0
2008-04-10 15:00:00,28.07,28.08,28.05,28.06,20200.0,17.6865,17.6928,17.6739,17.6802,20200.0
2008-04-10 15:10:00,28.06,28.06,28.01,28.02,193900.0,17.6802,17.6802,17.6487,17.655,193900.0
2008-04-10 15:20:00,28.01,28.01,27.99,27.99,35600.0,17.6487,17.6487,17.6361,17.6361,35600.0
2008-04-10 15:30:00,27.98,27.98,27.92,27.93,43300.0,17.6298,17.6298,17.592,17.5983,43300.0
2008-04-10 15:40:00,27.92,27.94,27.91,27.93,46200.0,17.592,17.6046,17.5857,17.5983,46200.0
2008-04-10 15:50:00,27.92,27.97,27.92,27.97,112500.0,17.592,17.6235,17.592,17.6235,112500.0
2008-04-11 09:30:00,27.89,27.92,27.65,27.91,48600.0,17.5731,17.592,17.4219,17.5857,48600.0
2008-04-11 09:40:00,27.91,27.94,27.87,27.87,75700.0,17.5857,17.6046,17.5605,17.5605,75700.0
2008-04-11 09:50:00,27.88,27.88,27.84,27.87,102700.0,17.5668,17.5668,17.5416,17.5605,102700.0
2008-04-11 10:00:00,27.86,27.86,27.78,27.79,268200.0,17.5542,17.5542,17.5038,17.5101,268200.0
2008-04-11 10:10:00,27.79,27.83,27.78,27.83,79500.0,17.5101,17.5353,17.5038,17.5353,79500.0
2008-04-11 10:20:00,27.83,27.84,27.81,27.81,40900.0,17.5353,17.5416,17.5227,17.5227,40900.0
2008-04-11 10:30:00,27.81,27.87,27.81,27.85,133700.0,17.5227,17.5605,17.5227,17.5479,133700.0
2008-04-11 10:40:00,27.86,27.92,27.86,27.91,17000.0,17.5542,17.592,17.5542,17.5857,17000.0
2008-04-11 10:50:00,27.89,27.9,27.88,27.89,12500.0,17.5731,17.5794,17.5668,17.5731,12500.0
2008-04-11 11:00:00,27.87,27.9,27.86,27.9,51600.0,17.5605,17.5794,17.5542,17.5794,51600.0
2008-04-11 11:10:00,27.9,27.9,27.88,27.9,11700.0,17.5794,17.5794,17.5668,17.5794,11700.0
2008-04-11 11:20:00,27.91,27.92,27.89,27.91,9900.0,17.5857,17.592,17.5731,17.5857,9900.0
2008-04-11 11:30:00,27.9,27.92,27.9,27.91,10200.0,17.5794,17.592,17.5794,17.5857,10200.0
2008-04-11 11:40:00,27.92,27.93,27.92,27.92,21400.0,17.592,17.5983,17.592,17.592,21400.0
2008-04-11 11:50:00,27.93,27.95,27.92,27.94,13900.0,17.5983,17.6109,17.592,17.6046,13900.0
2008-04-11 12:00:00,27.94,27.94,27.9,27.91,15500.0,17.6046,17.6046,17.5794,17.5857,15500.0
2008-04-11 12:10:00,27.91,27.91,27.89,27.91,12900.0,17.5857,17.5857,17.5731,17.5857,12900.0
2008-04-11 12:20:00,27.91,27.92,27.84,27.85,35400.0,17.5857,17.592,17.5416,17.5479,35400.0
2008-04-11 12:30:00,27.85,27.86,27.84,27.85,5500.0,17.5479,17.5542,17.5416,17.5479,5500.0
2008-04-11 12:40:00,27.85,27.87,27.84,27.87,8800.0,17.5479,17.5605,17.5416,17.5605,8800.0
2008-04-11 12:50:00,27.87,27.87,27.85,27.87,15100.0,17.5605,17.5605,17.5479,17.5605,15100.0
2008-04-11 13:00:00,27.87,27.88,27.86,27.87,13300.0,17.5605,17.5668,17.5542,17.5605,13300.0
2008-04-11 13:10:00,27.88,27.9,27.87,27.89,45300.0,17.5668,17.5794,17.5605,17.5731,45300.0
2008-04-11 13:20:00,27.89,27.89,27.87,27.87,13300.0,17.5731,17.5731,17.5605,17.5605,13300.0
2008-04-11 13:30:00,27.86,27.88,27.85,27.86,161800.0,17.5542,17.5668,17.5479,17.5542,161800.0
2008-04-11 13:40:00,27.86,27.87,27.85,27.86,11900.0,17.5542,17.5605,17.5479,17.5542,11900.0
2008-04-11 13:50:00,27.85,27.86,27.84,27.85,25400.0,17.5479,17.5542,17.5416,17.5479,25400.0
2008-04-11 14:00:00,27.85,27.86,27.84,27.86,15000.0,17.5479,17.5542,17.5416,17.5542,15000.0
2008-04-11 14:10:00,27.86,27.86,27.82,27.84,140000.0,17.5542,17.5542,17.529,17.5416,140000.0
2008-04-11 14:20:00,27.84,27.85,27.83,27.83,23600.0,17.5416,17.5479,17.5353,17.5353,23600.0
2008-04-11 14:30:00,27.83,27.85,27.83,27.85,15100.0,17.5353,17.5479,17.5353,17.5479,15100.0
2008-04-11 14:40:00,27.84,27.87,27.84,27.87,35400.0,17.5416,17.5605,17.5416,17.5605,35400.0
2008-04-11 14:50:00,27.87,27.88,27.85,27.85,20600.0,17.5605,17.5668,17.5479,17.5479,20600.0
2008-04-11 15:00:00,27.85,27.85,27.8,27.8,73600.0,17.5479,17.5479,17.5164,17.5164,73600.0
2008-04-11 15:10:00,27.8,27.82,27.8,27.82,27800.0,17.5164,17.529,17.5164,17.529,27800.0
2008-04-11 15:20:00,27.82,27.84,27.82,27.84,12000.0,17.529,17.5416,17.529,17.5416,12000.0
2008-04-11 15:30:00,27.83,27.83,27.77,27.78,124000.0,17.5353,17.5353,17.4975,17.5038,124000.0
2008-04-11 15:40:00,27.77,27.78,27.72,27.73,75300.0,17.4975,17.5038,17.466,17.4723,75300.0
2008-04-11 15:50:00,27.73,27.79,27.72,27.79,525000.0,17.4723,17.5101,17.466,17.5101,525000.0
2008-04-14 09:30:00,27.8,27.81,27.75,27.81,19800.0,17.5164,17.5227,17.4849,17.5227,19800.0
2008-04-14 09:40:00,27.81,27.85,27.8,27.83,129400.0,17.5227,17.5479,17.5164,17.5353,129400.0
2008-04-14 09:50:00,27.84,27.85,27.8,27.83,151900.0,17.5416,17.5479,17.5164,17.5353,151900.0
2008-04-14 10:00:00,27.84,27.85,27.79,27.79,112800.0,17.5416,17.5479,17.5101,17.5101,112800.0
2008-04-14 10:10:00,27.8,27.81,27.8,27.81,4600.0,17.5164,17.5227,17.5164,17.5227,4600.0
2008-04-14 10:20:00,27.82,27.82,27.79,27.81,7800.0,17.529,17.529,17.5101,17.5227,7800.0
2008-04-14 10:30:00,27.81,27.84,27.81,27.83,8400.0,17.5227,17.5416,17.5227,17.5353,8400.0
2008-04-14 10:40:00,27.82,27.83,27.79,27.79,16100.0,17.529,17.5353,17.5101,17.5101,16100.0
2008-04-14 10:50:00,27.78,27.81,27.78,27.81,6800.0,17.5038,17.5227,17.5038,17.5227,6800.0
2008-04-14 11:00:00,27.82,27.82,27.79,27.79,6600.0,17.529,17.529,17.5101,17.5101,6600.0
2008-04-14 11:10:00,27.78,27.79,27.75,27.75,15000.0,17.5038,17.5101,17.4849,17.4849,15000.0
2008-04-14 11:20:00,27.75,27.75,27.74,27.74,22200.0,17.4849,17.4849,17.4786,17.4786,22200.0
2008-04-14 11:30:00,27.75,27.75,27.73,27.74,42400.0,17.4849,17.4849,17.4723,17.4786,42400.0
2008-04-14 11:40:00,27.73,27.77,27.73,27.76,24500.0,17.4723,17.4975,17.4723,17.4912,24500.0
2008-04-14 11:50:00,27.77,27.77,27.76,27.77,5600.0,17.4975,17.4975,17.4912,17.4975,5600.0
2008-04-14 12:00:00,27.77,27.78,27.75,27.78,166400.0,17.4975,17.5038,17.4849,17.5038,166400.0
2008-04-14 12:10:00,27.78,27.79,27.77,27.78,270900.0,17.5038,17.5101,17.4975,17.5038,270900.0
2008-04-14 12:20:00,27.78,27.82,27.77,27.82,252400.0,17.5038,17.529,17.4975,17.529,252400.0
2008-04-14 12:30:00,27.81,27.82,27.78,27.81,560800.0,17.5227,17.529,17.5038,17.5227,560800.0
2008-04-14 12:40:00,27.8,27.82,27.8,27.81,7900.0,17.5164,17.529,17.5164,17.5227,7900.0
2008-04-14 12:50:00,27.81,27.81,27.8,27.8,12200.0,17.5227,17.5227,17.5164,17.5164,12200.0
2008-04-14 13:00:00,27.81,27.81,27.79,27.8,13000.0,17.5227,17.5227,17.5101,17.5164,13000.0
2008-04-14 13:10:00,27.8,27.81,27.79,27.79,4100.0,17.5164,17.5227,17.5101,17.5101,4100.0
2008-04-14 13:20:00,27.79,27.8,27.78,27.79,10000.0,17.5101,17.5164,17.5038,17.5101,10000.0
2008-04-14 13:30:00,27.79,27.8,27.79,27.79,7500.0,17.5101,17.5164,17.5101,17.5101,7500.0
2008-04-14 13:40:00,27.8,27.8,27.77,27.77,6400.0,17.5164,17.5164,17.4975,17.4975,6400.0
2008-04-14 13:50:00,27.77,27.78,27.76,27.77,7300.0,17.4975,17.5038,17.4912,17.4975,7300.0
2008-04-14 14:00:00,27.78,27.8,27.77,27.78,5100.0,17.5038,17.5164,17.4975,17.5038,5100.0
2008-04-14 14:10:00,27.77,27.78,27.76,27.76,7800.0,17.4975,17.5038,17.4912,17.4912,7800.0
2008-04-14 14:20:00,27.76,27.78,27.75,27.76,16500.0,17.4912,17.5038,17.4849,17.4912,16500.0
2008-04-14 14:30:00,27.75,27.79,27.75,27.78,12800.0,17.4849,17.5101,17.4849,17.5038,12800.0
2008-04-14 14:40:00,27.79,27.79,27.78,27.78,22400.0,17.5101,17.5101,17.5038,17.5038,22400.0
2008-04-14 14:50:00,27.77,27.77,27.75,27.75,26400.0,17.4975,17.4975,17.4849,17.4849,26400.0
2008-04-14 15:00:00,27.76,27.77,27.75,27.76,11000.0,17.4912,17.4975,17.4849,17.4912,11000.0
2008-04-14 15:10:00,27.77,27.77,27.75,27.75,10600.0,17.4975,17.4975,17.4849,17.4849,10600.0
2008-04-14 15:20:00,27.76,27.77,27.74,27.74,8100.0,17.4912,17.4975,17.4786,17.4786,8100.0
2008-04-14 15:30:00,27.74,27.77,27.74,27.76,22900.0,17.4786,17.4975,17.4786,17.4912,22900.0
2008-04-14 15:40:00,27.76,27.81,27.76,27.81,191900.0,17.4912,17.5227,17.4912,17.5227,191900.0
2008-04-14 15:50:00,27.8,27.81,27.77,27.78,95900.0,17.5164,17.5227,17.4975,17.5038,95900.0
2008-04-15 09:30:00,27.96,27.96,27.76,27.79,40700.0,17.6172,17.6172,17.4912,17.5101,40700.0
2008-04-15 09:40:00,27.79,27.84,27.77,27.84,19700.0,17.5101,17.5416,17.4975,17.5416,19700.0
2008-04-15 09:50:00,27.85,27.87,27.84,27.84,113700.0,17.5479,17.5605,17.5416,17.5416,113700.0
2008-04-15 10:00:00,27.84,27.86,27.83,27.85,11100.0,17.5416,17.5542,17.5353,17.5479,11100.0
2008-04-15 10:10:00,27.84,27.85,27.83,27.85,21700.0,17.5416,17.5479,17.5353,17.5479,21700.0
2008-04-15 10:20:00,27.84,27.86,27.82,27.83,17200.0,17.5416,17.5542,17.529,17.5353,17200.0
2008-04-15 10:30:00,27.84,27.86,27.83,27.84,8300.0,17.5416,17.5542,17.5353,17.5416,8300.0
2008-04-15 10:40:00,27.84,27.87,27.84,27.85,10800.0,17.5416,17.5605,17.5416,17.5479,10800.0
2008-04-15 10:50:00,27.84,27.84,27.82,27.84,13300.0,17.5416,17.5416,17.529,17.5416,13300.0
2008-04-15 11:00:00,27.84,27.84,27.81,27.81,13300.0,17.5416,17.5416,17.5227,17.5227,13300.0
2008-04-15 11:10:00,27.81,27.81,27.79,27.8,19600.0,17.5227,17.5227,17.5101,17.5164,19600.0
2008-04-15 11:20:00,27.79,27.8,27.78,27.78,106600.0,17.5101,17.5164,17.5038,17.5038,106600.0
2008-04-15 11:30:00,27.78,27.81,27.78,27.8,22200.0,17.5038,17.5227,17.5038,17.5164,22200.0
2008-04-15 11:40:00,27.81,27.81,27.78,27.8,17400.0,17.5227,17.5227,17.5038,17.5164,17400.0
2008-04-15 11:50:00,27.8,27.81,27.8,27.8,9500.0,17.5164,17.5227,17.5164,17.5164,9500.0
2008-04-15 12:00:00,27.8,27.8,27.79,27.8,24000.0,17.5164,17.5164,17.5101,17.5164,24000.0
2008-04-15 12:10:00,27.8,27.81,27.8,27.8,9200.0,17.5164,17.5227,17.5164,17.5164,9200.0
2008-04-15 12:20:00,27.8,27.81,27.79,27.81,5100.0,17.5164,17.5227,17.5101,17.5227,5100.0
2008-04-15 12:30:00,27.81,27.82,27.81,27.81,2500.0,17.5227,17.529,17.5227,17.5227,2500.0
2008-04-15 12:40:00,27.81,27.82,27.81,27.81,6900.0,17.5227,17.529,17.5227,17.5227,6900.0
2008-04-15 12:50:00,27.82,27.84,27.81,27.83,34200.0,17.529,17.5416,17.5227,17.5353,34200.0
2008-04-15 13:00:00,27.83,27.84,27.82,27.82,9400.0,17.5353,17.5416,17.529,17.529,9400.0
2008-04-15 13:10:00,27.82,27.85,27.82,27.84,15100.0,17.529,17.5479,17.529,17.5416,15100.0
2008-04-15 13:20:00,27.84,27.84,27.82,27.82,17900.0,17.5416,17.5416,17.529,17.529,17900.0
2008-04-15 13:30:00,27.83,27.83,27.82,27.82,28100.0,17.5353,17.5353,17.529,17.529,28100.0
2008-04-15 13:40:00,27.83,27.87,27.82,27.87,28100.0,17.5353,17.5605,17.529,17.5605,28100.0
2008-04-15 13:50:00,27.87,27.87,27.85,27.85,90300.0,17.5605,17.5605,17.5479,17.5479,90300.0
2008-04-15 14:00:00,27.86,27.86,27.84,27.85,113500.0,17.5542,17.5542,17.5416,17.5479,113500.0
2008-04-15 14:10:00,27.85,27.85,27.84,27.84,10400.0,17.5479,17.5479,17.5416,17.5416,10400.0
2008-04-15 14:20:00,27.84,27.85,27.84,27.85,51500.0,17.5416,17.5479,17.5416,17.5479,51500.0
2008-04-15 14:30:00,27.85,27.87,27.84,27.85,137200.0,17.5479,17.5605,17.5416,17.5479,137200.0
2008-04-15 14:40:00,27.85,27.86,27.84,27.84,46900.0,17.5479,17.5542,17.5416,17.5416,46900.0
2008-04-15 14:50:00,27.84,27.85,27.83,27.83,58100.0,17.5416,17.5479,17.5353,17.5353,58100.0
2008-04-15 15:00:00,27.84,27.86,27.83,27.84,24100.0,17.5416,17.5542,17.5353,17.5416,24100.0
2008-04-15 15:10:00,27.84,27.86,27.84,27.85,39800.0,17.5416,17.5542,17.5416,17.5479,39800.0
2008-04-15 15:20:00,27.85,27.91,27.85,27.9,28300.0,17.5479,17.5857,17.5479,17.5794,28300.0
2008-04-15 15:30:00,27.9,27.93,27.88,27.88,19600.0,17.5794,17.5983,17.5668,17.5668,19600.0
2008-04-15 15:40:00,27.89,27.9,27.87,27.9,18600.0,17.5731,17.5794,17.5605,17.5794,18600.0
2008-04-15 15:50:00,27.89,27.95,27.88,27.94,76800.0,17.5731,17.6109,17.5668,17.6046,76800.0
2008-04-16 09:30:00,28.05,28.05,27.96,27.98,196400.0,17.6739,17.6739,17.6172,17.6298,196400.0
2008-04-16 09:40:00,27.98,28.03,27.97,28.01,87000.0,17.6298,17.6613,17.6235,17.6487,87000.0
2008-04-16 09:50:00,27.99,28.0,27.98,28.0,55700.0,17.6361,17.6424,17.6298,17.6424,55700.0
2008-04-16 10:00:00,27.99,27.99,27.94,27.94,11500.0,17.6361,17.6361,17.6046,17.6046,11500.0
2008-04-16 10:10:00,27.95,27.97,27.92,27.96,112300.0,17.6109,17.6235,17.592,17.6172,112300.0
2008-04-16 10:20:00,27.96,28.0,27.96,27.99,110200.0,17.6172,17.6424,17.6172,17.6361,110200.0
2008-04-16 10:30:00,27.98,28.01,27.94,27.94,43200.0,17.6298,17.6487,17.6046,17.6046,43200.0
2008-04-16 10:40:00,27.94,27.94,27.92,27.92,15800.0,17.6046,17.6046,17.592,17.592,15800.0
2008-04-16 10:50:00,27.93,27.96,27.92,27.95,163000.0,17.5983,17.6172,17.592,17.6109,163000.0
2008-04-16 11:00:00,27.96,27.97,27.94,27.94,112300.0,17.6172,17.6235,17.6046,17.6046,112300.0
2008-04-16 11:10:00,27.94,27.95,27.93,27.95,370700.0,17.6046,17.6109,17.5983,17.6109,370700.0
2008-04-16 11:20:00,27.95,27.96,27.93,27.94,60200.0,17.6109,17.6172,17.5983,17.6046,60200.0
2008-04-16 11:30:00,27.94,27.98,27.93,27.96,73700.0,17.6046,17.6298,17.5983,17.6172,73700.0
2008-04-16 11:40:00,27.96,27.98,27.96,27.96,72200.0,17.6172,17.6298,17.6172,17.6172,72200.0
2008-04-16 11:50:00,27.96,27.97,27.94,27.94,15900.0,17.6172,17.6235,17.6046,17.6046,15900.0
2008-04-16 12:00:00,27.94,27.96,27.93,27.93,139200.0,17.6046,17.6172,17.5983,17.5983,139200.0
2008-04-16 12:10:00,27.94,27.96,27.93,27.93,346000.0,17.6046,17.6172,17.5983,17.5983,346000.0
2008-04-16 12:20:00,27.94,27.97,27.93,27.97,601600.0,17.6046,17.6235,17.5983,17.6235,601600.0
2008-04-16 12:30:00,27.97,27.98,27.96,27.97,41500.0,17.6235,17.6298,17.6172,17.6235,41500.0
2008-04-16 12:40:00,27.97,27.98,27.96,27.96,29000.0,17.6235,17.6298,17.6172,17.6172,29000.0
2008-04-16 12:50:00,27.96,27.99,27.96,27.98,37500.0,17.6172,17.6361,17.6172,17.6298,37500.0
2008-04-16 13:00:00,27.98,27.99,27.96,27.96,21300.0,17.6298,17.6361,17.6172,17.6172,21300.0
2008-04-16 13:10:00,27.96,27.97,27.96,27.96,50800.0,17.6172,17.6235,17.6172,17.6172,50800.0
2008-04-16 13:20:00,27.97,27.98,27.96,27.98,44200.0,17.6235,17.6298,17.6172,17.6298,44200.0
2008-04-16 13:30:00,27.99,27.99,27.97,27.98,8100.0,17.6361,17.6361,17.6235,17.6298,8100.0
2008-04-16 13:40:00,27.97,27.98,27.97,27.98,38300.0,17.6235,17.6298,17.6235,17.6298,38300.0
2008-04-16 13:50:00,27.99,27.99,27.97,27.99,25300.0,17.6361,17.6361,17.6235,17.6361,25300.0
2008-04-16 14:00:00,27.98,27.98,27.93,27.93,472700.0,17.6298,17.6298,17.5983,17.5983,472700.0
2008-04-16 14:10:00,27.93,27.93,27.92,27.93,53500.0,17.5983,17.5983,17.592,17.5983,53500.0
2008-04-16 14:20:00,27.94,27.97,27.93,27.97,32700.0,17.6046,17.6235,17.5983,17.6235,32700.0
2008-04-16 14:30:00,27.96,27.97,27.95,27.95,8200.0,17.6172,17.6235,17.6109,17.6109,8200.0
2008-04-16 14:40:00,27.96,27.96,27.93,27.93,21600.0,17.6172,17.6172,17.5983,17.5983,21600.0
2008-04-16 14:50:00,27.94,27.97,27.94,27.95,36100.0,17.6046,17.6235,17.6046,17.6109,36100.0
2008-04-16 15:00:00,27.95,27.98,27.95,27.97,37900.0,17.6109,17.6298,17.6109,17.6235,37900.0
2008-04-16 15:10:00,27.97,28.0,27.97,27.99,32700.0,17.6235,17.6424,17.6235,17.6361,32700.0
2008-04-16 15:20:00,27.99,28.0,27.98,27.98,32800.0,17.6361,17.6424,17.6298,17.6298,32800.0
2008-04-16 15:30:00,27.98,28.02,27.97,28.01,69500.0,17.6298,17.655,17.6235,17.6487,69500.0
2008-04-16 15:40:00,28.01,28.06,28.01,28.06,49500.0,17.6487,17.6802,17.6487,17.6802,49500.0
2008-04-16 15:50:00,28.06,28.07,28.04,28.06,97500.0,17.6802,17.6865,17.6676,17.6802,97500.0
2008-04-17 09:30:00,28.07,28.07,28.0,28.03,235900.0,17.6865,17.6865,17.6424,17.6613,235900.0
2008-04-17 09:40:00,28.04,28.08,28.04,28.05,80400.0,17.6676,17.6928,17.6676,17.6739,80400.0
2008-04-17 09:50:00,28.05,28.06,28.0,28.0,226700.0,17.6739,17.6802,17.6424,17.6424,226700.0
2008-04-17 10:00:00,28.0,28.01,27.95,28.0,42300.0,17.6424,17.6487,17.6109,17.6424,42300.0
2008-04-17 10:10:00,28.0,28.02,28.0,28.01,132100.0,17.6424,17.655,17.6424,17.6487,132100.0
2008-04-17 10:20:00,28.0,28.0,27.95,27.96,13900.0,17.6424,17.6424,17.6109,17.6172,13900.0
2008-04-17 10:30:00,27.95,27.99,27.95,27.99,11100.0,17.6109,17.6361,17.6109,17.6361,11100.0
2008-04-17 10:40:00,27.99,28.0,27.98,27.98,43000.0,17.6361,17.6424,17.6298,17.6298,43000.0
2008-04-17 10:50:00,27.98,27.99,27.97,27.99,27400.0,17.6298,17.6361,17.6235,17.6361,27400.0
2008-04-17 11:00:00,27.99,27.99,27.93,27.94,50600.0,17.6361,17.6361,17.5983,17.6046,50600.0
2008-04-17 11:10:00,27.94,27.95,27.92,27.94,86700.0,17.6046,17.6109,17.592,17.6046,86700.0
2008-04-17 11:20:00,27.93,27.94,27.92,27.93,38300.0,17.5983,17.6046,17.592,17.5983,38300.0
2008-04-17 11:30:00,27.93,27.95,27.92,27.94,71000.0,17.5983,17.6109,17.592,17.6046,71000.0
2008-04-17 11:40:00,27.93,27.93,27.91,27.92,22200.0,17.5983,17.5983,17.5857,17.592,22200.0
2008-04-17 11:50:00,27.93,27.93,27.9,27.91,61900.0,17.5983,17.5983,17.5794,17.5857,61900.0
2008-04-17 12:00:00,27.91,27.93,27.91,27.93,12100.0,17.5857,17.5983,17.5857,17.5983,12100.0
2008-04-17 12:10:00,27.94,27.94,27.93,27.94,10600.0,17.6046,17.6046,17.5983,17.6046,10600.0
2008-04-17 12:20:00,27.93,27.93,27.92,27.93,5200.0,17.5983,17.5983,17.592,17.5983,5200.0
2008-04-17 12:30:00,27.93,27.94,27.91,27.91,7600.0,17.5983,17.6046,17.5857,17.5857,7600.0
2008-04-17 12:40:00,27.92,27.93,27.91,27.91,25300.0,17.592,17.5983,17.5857,17.5857,25300.0
2008-04-17 12:50:00,27.91,27.94,27.91,27.94,38200.0,17.5857,17.6046,17.5857,17.6046,38200.0
2008-04-17 13:00:00,27.93,27.93,27.92,27.93,119100.0,17.5983,17.5983,17.592,17.5983,119100.0
2008-04-17 13:10:00,27.93,27.95,27.92,27.94,36000.0,17.5983,17.6109,17.592,17.6046,36000.0
2008-04-17 13:20:00,27.94,27.97,27.93,27.97,55800.0,17.6046,17.6235,17.5983,17.6235,55800.0
2008-04-17 13:30:00,27.97,27.99,27.94,27.99,44200.0,17.6235,17.6361,17.6046,17.6361,44200.0
2008-04-17 13:40:00,27.97,27.98,27.96,27.97,26900.0,17.6235,17.6298,17.6172,17.6235,26900.0
2008-04-17 13:50:00,27.97,27.97,27.95,27.97,15800.0,17.6235,17.6235,17.6109,17.6235,15800.0
2008-04-17 14:00:00,27.96,27.97,27.96,27.96,10900.0,17.6172,17.6235,17.6172,17.6172,10900.0
2008-04-17 14:10:00,27.96,27.97,27.95,27.96,12900.0,17.6172,17.6235,17.6109,17.6172,12900.0
2008-04-17 14:20:00,27.97,27.97,27.94,27.95,7200.0,17.6235,17.6235,17.6046,17.6109,7200.0
2008-04-17 14:30:00,27.96,27.98,27.94,27.98,32600.0,17.6172,17.6298,17.6046,17.6298,32600.0
2008-04-17 14:40:00,27.98,27.98,27.95,27.95,21300.0,17.6298,17.6298,17.6109,17.6109,21300.0
2008-04-17 14:50:00,27.94,27.95,27.93,27.93,99800.0,17.6046,17.6109,17.5983,17.5983,99800.0
2008-04-17 15:00:00,27.94,27.96,27.93,27.96,23900.0,17.6046,17.6172,17.5983,17.6172,23900.0
2008-04-17 15:10:00,27.97,27.98,27.95,27.98,30300.0,17.6235,17.6298,17.6109,17.6298,30300.0
2008-04-17 15:20:00,27.98,27.98,27.96,27.97,27400.0,17.6298,17.6298,17.6172,17.6235,27400.0
2008-04-17 15:30:00,27.95,28.02,27.95,27.99,52500.0,17.6109,17.655,17.6109,17.6361,52500.0
2008-04-17 15:40:00,28.0,28.0,27.97,27.97,47000.0,17.6424,17.6424,17.6235,17.6235,47000.0
2008-04-17 15:50:00,27.97,28.0,27.96,27.97,170700.0,17.6235,17.6424,17.6172,17.6235,170700.0
2008-04-18 09:30:00,28.38,28.38,28.16,28.19,140800.0,17.8819,17.8819,17.7432,17.7622,140800.0
2008-04-18 09:40:00,28.18,28.23,28.16,28.17,245000.0,17.7559,17.7874,17.7432,17.7496,245000.0
2008-04-18 09:50:00,28.16,28.17,28.11,28.11,68400.0,17.7432,17.7496,17.7117,17.7117,68400.0
2008-04-18 10:00:00,28.1,28.12,28.1,28.11,64800.0,17.7054,17.718,17.7054,17.7117,64800.0
2008-04-18 10:10:00,28.12,28.14,28.11,28.14,61900.0,17.718,17.7306,17.7117,17.7306,61900.0
2008-04-18 10:20:00,28.13,28.14,28.06,28.07,110700.0,17.7243,17.7306,17.6802,17.6865,110700.0
2008-04-18 10:30:00,28.07,28.12,28.07,28.12,34000.0,17.6865,17.718,17.6865,17.718,34000.0
2008-04-18 10:40:00,28.11,28.15,28.1,28.11,42600.0,17.7117,17.7369,17.7054,17.7117,42600.0
2008-04-18 10:50:00,28.1,28.12,28.07,28.12,26300.0,17.7054,17.718,17.6865,17.718,26300.0
2008-04-18 11:00:00,28.12,28.14,28.05,28.05,207600.0,17.718,17.7306,17.6739,17.6739,207600.0
2008-04-18 11:10:00,28.04,28.05,28.03,28.04,53000.0,17.6676,17.6739,17.6613,17.6676,53000.0
2008-04-18 11:20:00,28.04,28.08,28.03,28.08,534800.0,17.6676,17.6928,17.6613,17.6928,534800.0
2008-04-18 11:30:00,28.09,28.09,28.03,28.04,37400.0,17.6991,17.6991,17.6613,17.6676,37400.0
2008-04-18 11:40:00,28.04,28.06,28.03,28.06,47700.0,17.6676,17.6802,17.6613,17.6802,47700.0
2008-04-18 11:50:00,28.05,28.07,28.04,28.06,12000.0,17.6739,17.6865,17.6676,17.6802,12000.0
2008-04-18 12:00:00,28.05,28.05,28.01,28.01,16500.0,17.6739,17.6739,17.6487,17.6487,16500.0
2008-04-18 12:10:00,28.02,28.03,28.01,28.03,20900.0,17.655,17.6613,17.6487,17.6613,20900.0
2008-04-18 12:20:00,28.02,28.03,28.02,28.03,12700.0,17.655,17.6613,17.655,17.6613,12700.0
2008-04-18 12:30:00,28.02,28.03,27.97,27.98,17700.0,17.655,17.6613,17.6235,17.6298,17700.0
2008-04-18 12:40:00,27.98,27.99,27.97,27.97,52800.0,17.6298,17.6361,17.6235,17.6235,52800.0
2008-04-18 12:50:00,27.98,27.98,27.96,27.96,35300.0,17.6298,17.6298,17.6172,17.6172,35300.0
2008-04-18 13:00:00,27.97,28.03,27.96,28.02,54400.0,17.6235,17.6613,17.6172,17.655,54400.0
2008-04-18 13:10:00,28.02,28.02,28.0,28.0,14600.0,17.655,17.655,17.6424,17.6424,14600.0
2008-04-18 13:20:00,28.01,28.02,28.0,28.02,18400.0,17.6487,17.655,17.6424,17.655,18400.0
2008-04-18 13:30:00,28.02,28.03,28.0,28.0,77400.0,17.655,17.6613,17.6424,17.6424,77400.0
2008-04-18 13:40:00,27.99,28.0,27.99,28.0,5300.0,17.6361,17.6424,17.6361,17.6424,5300.0
2008-04-18 13:50:00,28.0,28.02,27.99,28.01,121500.0,17.6424,17.655,17.6361,17.6487,121500.0
2008-04-18 14:00:00,28.02,28.02,27.99,28.0,69900.0,17.655,17.655,17.6361,17.6424,69900.0
2008-04-18 14:10:00,27.99,28.01,27.99,28.01,104800.0,17.6361,17.6487,17.6361,17.6487,104800.0
2008-04-18 14:20:00,28.01,28.02,27.96,27.96,785000.0,17.6487,17.655,17.6172,17.6172,785000.0
2008-04-18 14:30:00,27.96,27.99,27.96,27.99,70400.0,17.6172,17.6361,17.6172,17.6361,70400.0
2008-04-18 14:40:00,28.0,28.02,28.0,28.0,20600.0,17.6424,17.655,17.6424,17.6424,20600.0
2008-04-18 14:50:00,28.01,28.02,28.0,28.01,34100.0,17.6487,17.655,17.6424,17.6487,34100.0
2008-04-18 15:00:00,28.01,28.01,27.99,28.0,39000.0,17.6487,17.6487,17.6361,17.6424,39000.0
2008-04-18 15:10:00,28.01,28.02,27.99,27.99,29700.0,17.6487,17.655,17.6361,17.6361,29700.0
2008-04-18 15:20:00,27.98,27.98,27.94,27.96,85000.0,17.6298,17.6298,17.6046,17.6172,85000.0
2008-04-18 15:30:00,27.96,27.99,27.96,27.97,100900.0,17.6172,17.6361,17.6172,17.6235,100900.0
2008-04-18 15:40:00,27.97,28.0,27.96,27.98,63900.0,17.6235,17.6424,17.6172,17.6298,63900.0
2008-04-18 15:50:00,27.99,28.05,27.98,28.03,128000.0,17.6361,17.6739,17.6298,17.6613,128000.0
2008-04-21 09:30:00,27.92,27.95,27.91,27.93,83500.0,17.592,17.6109,17.5857,17.5983,83500.0
2008-04-21 09:40:00,27.93,27.97,27.92,27.97,19600.0,17.5983,17.6235,17.592,17.6235,19600.0
2008-04-21 09:50:00,27.96,27.97,27.93,27.94,22300.0,17.6172,17.6235,17.5983,17.6046,22300.0
2008-04-21 10:00:00,27.93,27.96,27.92,27.96,22500.0,17.5983,17.6172,17.592,17.6172,22500.0
2008-04-21 10:10:00,27.96,27.98,27.92,27.94,67200.0,17.6172,17.6298,17.592,17.6046,67200.0
2008-04-21 10:20:00,27.95,27.96,27.92,27.93,87800.0,17.6109,17.6172,17.592,17.5983,87800.0
2008-04-21 10:30:00,27.93,27.96,27.93,27.96,25000.0,17.5983,17.6172,17.5983,17.6172,25000.0
2008-04-21 10:40:00,27.96,27.98,27.96,27.97,64600.0,17.6172,17.6298,17.6172,17.6235,64600.0
2008-04-21 10:50:00,27.97,27.98,27.95,27.96,18300.0,17.6235,17.6298,17.6109,17.6172,18300.0
2008-04-21 11:00:00,27.96,27.99,27.94,27.99,29000.0,17.6172,17.6361,17.6046,17.6361,29000.0
2008-04-21 11:10:00,27.99,28.01,27.98,28.0,11900.0,17.6361,17.6487,17.6298,17.6424,11900.0
2008-04-21 11:20:00,28.01,28.02,27.99,27.99,38600.0,17.6487,17.655,17.6361,17.6361,38600.0
2008-04-21 11:30:00,27.99,28.0,27.99,27.99,19600.0,17.6361,17.6424,17.6361,17.6361,19600.0
2008-04-21 11:40:00,27.99,27.99,27.97,27.98,9000.0,17.6361,17.6361,17.6235,17.6298,9000.0
2008-04-21 11:50:00,27.98,27.98,27.97,27.97,18100.0,17.6298,17.6298,17.6235,17.6235,18100.0
2008-04-21 12:00:00,27.97,27.98,27.97,27.97,9000.0,17.6235,17.6298,17.6235,17.6235,9000.0
2008-04-21 12:10:00,27.97,27.99,27.96,27.99,22500.0,17.6235,17.6361,17.6172,17.6361,22500.0
2008-04-21 12:20:00,27.99,28.0,27.98,27.99,5600.0,17.6361,17.6424,17.6298,17.6361,5600.0
2008-04-21 12:30:00,27.99,28.0,27.99,27.99,5800.0,17.6361,17.6424,17.6361,17.6361,5800.0
2008-04-21 12:40:00,27.99,28.01,27.98,28.01,16100.0,17.6361,17.6487,17.6298,17.6487,16100.0
2008-04-21 12:50:00,28.0,28.01,27.99,28.01,24200.0,17.6424,17.6487,17.6361,17.6487,24200.0
2008-04-21 13:00:00,28.0,28.03,28.0,28.02,11000.0,17.6424,17.6613,17.6424,17.655,11000.0
2008-04-21 13:10:00,28.02,28.03,28.01,28.01,17600.0,17.655,17.6613,17.6487,17.6487,17600.0
2008-04-21 13:20:00,28.02,28.02,28.01,28.02,21500.0,17.655,17.655,17.6487,17.655,21500.0
2008-04-21 13:30:00,28.02,28.02,28.0,28.0,13200.0,17.655,17.655,17.6424,17.6424,13200.0
2008-04-21 13:40:00,28.0,28.0,27.98,27.99,26700.0,17.6424,17.6424,17.6298,17.6361,26700.0
2008-04-21 13:50:00,27.99,28.01,27.98,28.01,182700.0,17.6361,17.6487,17.6298,17.6487,182700.0
2008-04-21 14:00:00,28.0,28.01,28.0,28.01,255200.0,17.6424,17.6487,17.6424,17.6487,255200.0
2008-04-21 14:10:00,28.0,28.02,28.0,28.01,54200.0,17.6424,17.655,17.6424,17.6487,54200.0
2008-04-21 14:20:00,28.01,28.01,27.98,27.99,33600.0,17.6487,17.6487,17.6298,17.6361,33600.0
2008-04-21 14:30:00,28.0,28.04,27.99,28.04,83900.0,17.6424,17.6676,17.6361,17.6676,83900.0
2008-04-21 14:40:00,28.03,28.06,28.03,28.05,13500.0,17.6613,17.6802,17.6613,17.6739,13500.0
2008-04-21 14:50:00,28.06,28.06,28.05,28.05,30700.0,17.6802,17.6802,17.6739,17.6739,30700.0
2008-04-21 15:00:00,28.06,28.1,28.06,28.08,22400.0,17.6802,17.7054,17.6802,17.6928,22400.0
2008-04-21 15:10:00,28.08,28.1,28.07,28.09,36900.0,17.6928,17.7054,17.6865,17.6991,36900.0
2008-04-21 15:20:00,28.09,28.09,28.08,28.08,19400.0,17.6991,17.6991,17.6928,17.6928,19400.0
2008-04-21 15:30:00,28.08,28.1,28.07,28.09,32500.0,17.6928,17.7054,17.6865,17.6991,32500.0
2008-04-21 15:40:00,28.1,28.12,28.09,28.12,46700.0,17.7054,17.718,17.6991,17.718,46700.0
2008-04-21 15:50:00,28.12,28.12,28.09,28.12,52500.0,17.718,17.718,17.6991,17.718,52500.0
2008-04-22 09:30:00,28.04,28.08,28.0,28.04,47300.0,17.6676,17.6928,17.6424,17.6676,47300.0
2008-04-22 09:40:00,28.03,28.03,28.0,28.0,10600.0,17.6613,17.6613,17.6424,17.6424,10600.0
2008-04-22 09:50:00,27.99,28.01,27.99,27.99,7000.0,17.6361,17.6487,17.6361,17.6361,7000.0
2008-04-22 10:00:00,27.99,28.01,27.96,27.97,95300.0,17.6361,17.6487,17.6172,17.6235,95300.0
2008-04-22 10:10:00,27.97,27.98,27.95,27.96,63800.0,17.6235,17.6298,17.6109,17.6172,63800.0
2008-04-22 10:20:00,27.96,27.96,27.9,27.9,30000.0,17.6172,17.6172,17.5794,17.5794,30000.0
2008-04-22 10:30:00,27.89,27.9,27.85,27.87,110100.0,17.5731,17.5794,17.5479,17.5605,110100.0
2008-04-22 10:40:00,27.87,27.9,27.87,27.9,4300.0,17.5605,17.5794,17.5605,17.5794,4300.0
2008-04-22 10:50:00,27.9,27.93,27.9,27.91,12500.0,17.5794,17.5983,17.5794,17.5857,12500.0
2008-04-22 11:00:00,27.9,27.93,27.88,27.88,28100.0,17.5794,17.5983,17.5668,17.5668,28100.0
2008-04-22 11:10:00,27.87,27.91,27.87,27.9,99100.0,17.5605,17.5857,17.5605,17.5794,99100.0
2008-04-22 11:20:00,27.9,27.9,27.86,27.86,91800.0,17.5794,17.5794,17.5542,17.5542,91800.0
2008-04-22 11:30:00,27.85,27.88,27.85,27.86,65000.0,17.5479,17.5668,17.5479,17.5542,65000.0
2008-04-22 11:40:00,27.87,27.87,27.8,27.8,312900.0,17.5605,17.5605,17.5164,17.5164,312900.0
2008-04-22 11:50:00,27.8,27.81,27.77,27.78,431800.0,17.5164,17.5227,17.4975,17.5038,431800.0
2008-04-22 12:00:00,27.78,27.81,27.77,27.81,244200.0,17.5038,17.5227,17.4975,17.5227,244200.0
2008-04-22 12:10:00,27.79,27.81,27.79,27.81,79800.0,17.5101,17.5227,17.5101,17.5227,79800.0
2008-04-22 12:20:00,27.8,27.81,27.78,27.78,58700.0,17.5164,17.5227,17.5038,17.5038,58700.0
2008-04-22 12:30:00,27.79,27.79,27.76,27.77,116400.0,17.5101,17.5101,17.4912,17.4975,116400.0
2008-04-22 12:40:00,27.77,27.78,27.76,27.77,34600.0,17.4975,17.5038,17.4912,17.4975,34600.0
2008-04-22 12:50:00,27.77,27.78,27.76,27.76,55700.0,17.4975,17.5038,17.4912,17.4912,55700.0
2008-04-22 13:00:00,27.77,27.81,27.76,27.81,128800.0,17.4975,17.5227,17.4912,17.5227,128800.0
2008-04-22 13:10:00,27.81,27.81,27.8,27.81,34100.0,17.5227,17.5227,17.5164,17.5227,34100.0
2008-04-22 13:20:00,27.8,27.82,27.8,27.82,32200.0,17.5164,17.529,17.5164,17.529,32200.0
2008-04-22 13:30:00,27.81,27.83,27.81,27.81,85000.0,17.5227,17.5353,17.5227,17.5227,85000.0
2008-04-22 13:40:00,27.81,27.83,27.8,27.82,47300.0,17.5227,17.5353,17.5164,17.529,47300.0
2008-04-22 13:50:00,27.81,27.82,27.81,27.82,33000.0,17.5227,17.529,17.5227,17.529,33000.0
2008-04-22 14:00:00,27.82,27.83,27.79,27.8,31200.0,17.529,17.5353,17.5101,17.5164,31200.0
2008-04-22 14:10:00,27.8,27.8,27.79,27.79,28600.0,17.5164,17.5164,17.5101,17.5101,28600.0
2008-04-22 14:20:00,27.79,27.83,27.79,27.83,78900.0,17.5101,17.5353,17.5101,17.5353,78900.0
2008-04-22 14:30:00,27.82,27.84,27.82,27.83,23600.0,17.529,17.5416,17.529,17.5353,23600.0
2008-04-22 14:40:00,27.83,27.83,27.78,27.79,45500.0,17.5353,17.5353,17.5038,17.5101,45500.0
2008-04-22 14:50:00,27.78,27.79,27.76,27.78,14800.0,17.5038,17.5101,17.4912,17.5038,14800.0
2008-04-22 15:00:00,27.78,27.83,27.77,27.82,21500.0,17.5038,17.5353,17.4975,17.529,21500.0
2008-04-22 15:10:00,27.8,27.81,27.79,27.8,9500.0,17.5164,17.5227,17.5101,17.5164,9500.0
2008-04-22 15:20:00,27.8,27.81,27.78,27.81,28100.0,17.5164,17.5227,17.5038,17.5227,28100.0
2008-04-22 15:30:00,27.8,27.81,27.78,27.81,38700.0,17.5164,17.5227,17.5038,17.5227,38700.0
2008-04-22 15:40:00,27.8,27.84,27.8,27.84,18500.0,17.5164,17.5416,17.5164,17.5416,18500.0
2008-04-22 15:50:00,27.84,27.89,27.84,27.87,37000.0,17.5416,17.5731,17.5416,17.5605,37000.0
2008-04-23 09:30:00,27.9,28.0,27.9,27.95,145100.0,17.5794,17.6424,17.5794,17.6109,145100.0
2008-04-23 09:40:00,27.95,28.02,27.95,28.0,133000.0,17.6109,17.655,17.6109,17.6424,133000.0
2008-04-23 09:50:00,28.0,28.01,27.98,28.01,5700.0,17.6424,17.6487,17.6298,17.6487,5700.0
2008-04-23 10:00:00,28.01,28.03,27.99,28.02,9400.0,17.6487,17.6613,17.6361,17.655,9400.0
2008-04-23 10:10:00,28.02,28.08,28.02,28.07,9100.0,17.655,17.6928,17.655,17.6865,9100.0
2008-04-23 10:20:00,28.07,28.13,28.07,28.13,81300.0,17.6865,17.7243,17.6865,17.7243,81300.0
2008-04-23 10:30:00,28.13,28.15,28.11,28.15,29300.0,17.7243,17.7369,17.7117,17.7369,29300.0
2008-04-23 10:40:00,28.15,28.2,28.15,28.18,102000.0,17.7369,17.7685,17.7369,17.7559,102000.0
2008-04-23 10:50:00,28.17,28.2,28.17,28.19,13600.0,17.7496,17.7685,17.7496,17.7622,13600.0
2008-04-23 11:00:00,28.17,28.21,28.17,28.19,10900.0,17.7496,17.7748,17.7496,17.7622,10900.0
2008-04-23 11:10:00,28.19,28.19,28.17,28.17,5700.0,17.7622,17.7622,17.7496,17.7496,5700.0
2008-04-23 11:20:00,28.16,28.17,28.15,28.16,7000.0,17.7432,17.7496,17.7369,17.7432,7000.0
2008-04-23 11:30:00,28.17,28.17,28.13,28.14,20600.0,17.7496,17.7496,17.7243,17.7306,20600.0
2008-04-23 11:40:00,28.15,28.15,28.12,28.14,119700.0,17.7369,17.7369,17.718,17.7306,119700.0
2008-04-23 11:50:00,28.14,28.14,28.1,28.1,21700.0,17.7306,17.7306,17.7054,17.7054,21700.0
2008-04-23 12:00:00,28.1,28.1,28.07,28.09,87200.0,17.7054,17.7054,17.6865,17.6991,87200.0
2008-04-23 12:10:00,28.09,28.1,28.08,28.08,11800.0,17.6991,17.7054,17.6928,17.6928,11800.0
2008-04-23 12:20:00,28.06,28.06,28.03,28.05,14800.0,17.6802,17.6802,17.6613,17.6739,14800.0
2008-04-23 12:30:00,28.04,28.04,27.93,27.96,38000.0,17.6676,17.6676,17.5983,17.6172,38000.0
2008-04-23 12:40:00,27.98,28.0,27.98,28.0,9200.0,17.6298,17.6424,17.6298,17.6424,9200.0
2008-04-23 12:50:00,27.99,28.03,27.99,28.02,7200.0,17.6361,17.6613,17.6361,17.655,7200.0
2008-04-23 13:00:00,28.01,28.03,28.0,28.03,52800.0,17.6487,17.6613,17.6424,17.6613,52800.0
2008-04-23 13:10:00,28.03,28.04,28.02,28.03,29600.0,17.6613,17.6676,17.655,17.6613,29600.0
2008-04-23 13:20:00,28.03,28.05,28.03,28.04,5800.0,17.6613,17.6739,17.6613,17.6676,5800.0
2008-04-23 13:30:00,28.04,28.05,28.03,28.04,26900.0,17.6676,17.6739,17.6613,17.6676,26900.0
2008-04-23 13:40:00,28.04,28.07,28.02,28.07,20400.0,17.6676,17.6865,17.655,17.6865,20400.0
2008-04-23 13:50:00,28.07,28.07,28.03,28.04,13100.0,17.6865,17.6865,17.6613,17.6676,13100.0
2008-04-23 14:00:00,28.04,28.05,28.02,28.03,18600.0,17.6676,17.6739,17.655,17.6613,18600.0
2008-04-23 14:10:00,28.04,28.08,28.04,28.07,12000.0,17.6676,17.6928,17.6676,17.6865,12000.0
2008-04-23 14:20:00,28.07,28.08,28.06,28.07,2900.0,17.6865,17.6928,17.6802,17.6865,2900.0
2008-04-23 14:30:00,28.06,28.11,28.06,28.07,31500.0,17.6802,17.7117,17.6802,17.6865,31500.0
2008-04-23 14:40:00,28.07,28.11,28.06,28.08,40400.0,17.6865,17.7117,17.6802,17.6928,40400.0
2008-04-23 14:50:00,28.08,28.08,28.07,28.07,5000.0,17.6928,17.6928,17.6865,17.6865,5000.0
2008-04-23 15:00:00,28.07,28.11,28.07,28.11,15900.0,17.6865,17.7117,17.6865,17.7117,15900.0
2008-04-23 15:10:00,28.11,28.12,28.11,28.12,5900.0,17.7117,17.718,17.7117,17.718,5900.0
2008-04-23 15:20:00,28.11,28.13,28.06,28.06,17800.0,17.7117,17.7243,17.6802,17.6802,17800.0
2008-04-23 15:30:00,28.07,28.08,28.04,28.07,19500.0,17.6865,17.6928,17.6676,17.6865,19500.0
2008-04-23 15:40:00,28.07,28.08,28.04,28.06,48700.0,17.6865,17.6928,17.6676,17.6802,48700.0
2008-04-23 15:50:00,28.05,28.12,28.04,28.11,97500.0,17.6739,17.718,17.6676,17.7117,97500.0
2008-04-24 09:30:00,28.2,28.22,28.13,28.2,135800.0,17.7685,17.7811,17.7243,17.7685,135800.0
2008-04-24 09:40:00,28.21,28.22,28.13,28.14,163400.0,17.7748,17.7811,17.7243,17.7306,163400.0
2008-04-24 09:50:00,28.14,28.15,28.12,28.13,18000.0,17.7306,17.7369,17.718,17.7243,18000.0
2008-04-24 10:00:00,28.12,28.12,28.0,28.02,49700.0,17.718,17.718,17.6424,17.655,49700.0
2008-04-24 10:10:00,28.02,28.05,28.01,28.05,17000.0,17.655,17.6739,17.6487,17.6739,17000.0
2008-04-24 10:20:00,28.05,28.07,28.02,28.04,188100.0,17.6739,17.6865,17.655,17.6676,188100.0
2008-04-24 10:30:00,28.04,28.04,27.97,27.99,37000.0,17.6676,17.6676,17.6235,17.6361,37000.0
2008-04-24 10:40:00,27.98,28.0,27.95,27.95,46000.0,17.6298,17.6424,17.6109,17.6109,46000.0
2008-04-24 10:50:00,27.95,27.96,27.94,27.94,36900.0,17.6109,17.6172,17.6046,17.6046,36900.0
2008-04-24 11:00:00,27.95,27.97,27.94,27.96,107800.0,17.6109,17.6235,17.6046,17.6172,107800.0
2008-04-24 11:10:00,27.96,27.96,27.94,27.94,61000.0,17.6172,17.6172,17.6046,17.6046,61000.0
2008-04-24 11:20:00,27.95,27.97,27.92,27.97,157200.0,17.6109,17.6235,17.592,17.6235,157200.0
2008-04-24 11:30:00,27.97,28.0,27.97,27.98,71000.0,17.6235,17.6424,17.6235,17.6298,71000.0
2008-04-24 11:40:00,27.99,28.03,27.98,28.02,31100.0,17.6361,17.6613,17.6298,17.655,31100.0
2008-04-24 11:50:00,28.03,28.03,28.0,28.01,65300.0,17.6613,17.6613,17.6424,17.6487,65300.0
2008-04-24 12:00:00,28.01,28.08,28.0,28.08,39900.0,17.6487,17.6928,17.6424,17.6928,39900.0
2008-04-24 12:10:00,28.09,28.13,28.07,28.13,64400.0,17.6991,17.7243,17.6865,17.7243,64400.0
2008-04-24 12:20:00,28.14,28.16,28.13,28.14,18500.0,17.7306,17.7432,17.7243,17.7306,18500.0
2008-04-24 12:30:00,28.15,28.18,28.14,28.17,18200.0,17.7369,17.7559,17.7306,17.7496,18200.0
2008-04-24 12:40:00,28.18,28.22,28.18,28.18,89600.0,17.7559,17.7811,17.7559,17.7559,89600.0
2008-04-24 12:50:00,28.19,28.19,28.16,28.17,71600.0,17.7622,17.7622,17.7432,17.7496,71600.0
2008-04-24 13:00:00,28.18,28.2,28.17,28.19,72000.0,17.7559,17.7685,17.7496,17.7622,72000.0
2008-04-24 13:10:00,28.19,28.19,28.16,28.16,14300.0,17.7622,17.7622,17.7432,17.7432,14300.0
2008-04-24 13:20:00,28.17,28.17,28.13,28.14,71400.0,17.7496,17.7496,17.7243,17.7306,71400.0
2008-04-24 13:30:00,28.14,28.15,28.09,28.12,48600.0,17.7306,17.7369,17.6991,17.718,48600.0
2008-04-24 13:40:00,28.12,28.15,28.12,28.15,7900.0,17.718,17.7369,17.718,17.7369,7900.0
2008-04-24 13:50:00,28.15,28.16,28.13,28.16,28300.0,17.7369,17.7432,17.7243,17.7432,28300.0
2008-04-24 14:00:00,28.17,28.18,28.15,28.17,124000.0,17.7496,17.7559,17.7369,17.7496,124000.0
2008-04-24 14:10:00,28.18,28.19,28.17,28.18,36500.0,17.7559,17.7622,17.7496,17.7559,36500.0
2008-04-24 14:20:00,28.19,28.2,28.17,28.2,202500.0,17.7622,17.7685,17.7496,17.7685,202500.0
2008-04-24 14:30:00,28.2,28.2,28.16,28.16,73900.0,17.7685,17.7685,17.7432,17.7432,73900.0
2008-04-24 14:40:00,28.17,28.2,28.16,28.17,23900.0,17.7496,17.7685,17.7432,17.7496,23900.0
2008-04-24 14:50:00,28.18,28.18,28.16,28.17,40100.0,17.7559,17.7559,17.7432,17.7496,40100.0
2008-04-24 15:00:00,28.17,28.19,28.16,28.17,23400.0,17.7496,17.7622,17.7432,17.7496,23400.0
2008-04-24 15:10:00,28.18,28.19,28.1,28.11,62200.0,17.7559,17.7622,17.7054,17.7117,62200.0
2008-04-24 15:20:00,28.11,28.15,28.11,28.15,58000.0,17.7117,17.7369,17.7117,17.7369,58000.0
2008-04-24 15:30:00,28.15,28.18,28.14,28.15,41100.0,17.7369,17.7559,17.7306,17.7369,41100.0
2008-04-24 15:40:00,28.15,28.15,28.06,28.07,59500.0,17.7369,17.7369,17.6802,17.6865,59500.0
2008-04-24 15:50:00,28.06,28.12,28.06,28.08,192000.0,17.6802,17.718,17.6802,17.6928,192000.0
2008-04-25 09:30:00,28.21,28.21,28.05,28.05,16200.0,17.7748,17.7748,17.6739,17.6739,16200.0
2008-04-25 09:40:00,28.03,28.03,28.0,28.01,74200.0,17.6613,17.6613,17.6424,17.6487,74200.0
2008-04-25 09:50:00,28.0,28.01,27.97,27.98,288700.0,17.6424,17.6487,17.6235,17.6298,288700.0
2008-04-25 10:00:00,27.98,27.98,27.94,27.94,78900.0,17.6298,17.6298,17.6046,17.6046,78900.0
2008-04-25 10:10:00,27.93,27.95,27.91,27.94,43700.0,17.5983,17.6109,17.5857,17.6046,43700.0
2008-04-25 10:20:00,27.93,27.95,27.93,27.93,168600.0,17.5983,17.6109,17.5983,17.5983,168600.0
2008-04-25 10:30:00,27.94,27.96,27.9,27.9,545800.0,17.6046,17.6172,17.5794,17.5794,545800.0
2008-04-25 10:40:00,27.9,27.92,27.86,27.87,109300.0,17.5794,17.592,17.5542,17.5605,109300.0
2008-04-25 10:50:00,27.87,27.9,27.87,27.9,25900.0,17.5605,17.5794,17.5605,17.5794,25900.0
2008-04-25 11:00:00,27.91,27.93,27.89,27.89,18700.0,17.5857,17.5983,17.5731,17.5731,18700.0
2008-04-25 11:10:00,27.89,27.9,27.83,27.84,97600.0,17.5731,17.5794,17.5353,17.5416,97600.0
2008-04-25 11:20:00,27.84,27.84,27.8,27.81,30000.0,17.5416,17.5416,17.5164,17.5227,30000.0
2008-04-25 11:30:00,27.81,27.83,27.81,27.81,13100.0,17.5227,17.5353,17.5227,17.5227,13100.0
2008-04-25 11:40:00,27.81,27.86,27.81,27.86,11000.0,17.5227,17.5542,17.5227,17.5542,11000.0
2008-04-25 11:50:00,27.86,27.88,27.86,27.88,21700.0,17.5542,17.5668,17.5542,17.5668,21700.0
2008-04-25 12:00:00,27.87,27.87,27.85,27.86,108000.0,17.5605,17.5605,17.5479,17.5542,108000.0
2008-04-25 12:10:00,27.86,27.88,27.86,27.86,27400.0,17.5542,17.5668,17.5542,17.5542,27400.0
2008-04-25 12:20:00,27.86,27.87,27.84,27.84,9500.0,17.5542,17.5605,17.5416,17.5416,9500.0
2008-04-25 12:30:00,27.84,27.85,27.81,27.82,27800.0,17.5416,17.5479,17.5227,17.529,27800.0
2008-04-25 12:40:00,27.82,27.83,27.81,27.83,7300.0,17.529,17.5353,17.5227,17.5353,7300.0
2008-04-25 12:50:00,27.81,27.82,27.8,27.8,116900.0,17.5227,17.529,17.5164,17.5164,116900.0
2008-04-25 13:00:00,27.81,27.82,27.79,27.79,272600.0,17.5227,17.529,17.5101,17.5101,272600.0
2008-04-25 13:10:00,27.79,27.8,27.78,27.78,315700.0,17.5101,17.5164,17.5038,17.5038,315700.0
2008-04-25 13:20:00,27.78,27.78,27.77,27.77,8400.0,17.5038,17.5038,17.4975,17.4975,8400.0
2008-04-25 13:30:00,27.77,27.79,27.76,27.79,7900.0,17.4975,17.5101,17.4912,17.5101,7900.0
2008-04-25 13:40:00,27.78,27.79,27.75,27.79,1434300.0,17.5038,17.5101,17.4849,17.5101,1434300.0
2008-04-25 13:50:00,27.79,27.86,27.79,27.86,139500.0,17.5101,17.5542,17.5101,17.5542,139500.0
2008-04-25 14:00:00,27.86,27.87,27.84,27.84,623700.0,17.5542,17.5605,17.5416,17.5416,623700.0
2008-04-25 14:10:00,27.84,27.87,27.83,27.87,176000.0,17.5416,17.5605,17.5353,17.5605,176000.0
2008-04-25 14:20:00,27.87,27.87,27.84,27.86,105800.0,17.5605,17.5605,17.5416,17.5542,105800.0
2008-04-25 14:30:00,27.86,27.89,27.84,27.88,238500.0,17.5542,17.5731,17.5416,17.5668,238500.0
2008-04-25 14:40:00,27.88,27.9,27.86,27.87,276200.0,17.5668,17.5794,17.5542,17.5605,276200.0
2008-04-25 14:50:00,27.87,27.91,27.87,27.91,314200.0,17.5605,17.5857,17.5605,17.5857,314200.0
2008-04-25 15:00:00,27.9,27.94,27.9,27.94,31000.0,17.5794,17.6046,17.5794,17.6046,31000.0
2008-04-25 15:10:00,27.94,27.97,27.94,27.96,54700.0,17.6046,17.6235,17.6046,17.6172,54700.0
2008-04-25 15:20:00,27.95,27.98,27.94,27.96,16600.0,17.6109,17.6298,17.6046,17.6172,16600.0
2008-04-25 15:30:00,27.96,27.98,27.95,27.95,13000.0,17.6172,17.6298,17.6109,17.6109,13000.0
2008-04-25 15:40:00,27.94,27.94,27.92,27.92,18600.0,17.6046,17.6046,17.592,17.592,18600.0
2008-04-25 15:50:00,27.91,27.97,27.89,27.96,60600.0,17.5857,17.6235,17.5731,17.6172,60600.0
2008-04-28 09:30:00,28.0,28.09,28.0,28.08,25000.0,17.6424,17.6991,17.6424,17.6928,25000.0
2008-04-28 09:40:00,28.08,28.08,28.03,28.03,37400.0,17.6928,17.6928,17.6613,17.6613,37400.0
2008-04-28 09:50:00,28.03,28.06,28.02,28.05,72500.0,17.6613,17.6802,17.655,17.6739,72500.0
2008-04-28 10:00:00,28.05,28.05,28.02,28.03,236300.0,17.6739,17.6739,17.655,17.6613,236300.0
2008-04-28 10:10:00,28.02,28.06,28.02,28.05,41300.0,17.655,17.6802,17.655,17.6739,41300.0
2008-04-28 10:20:00,28.05,28.06,28.04,28.04,55700.0,17.6739,17.6802,17.6676,17.6676,55700.0
2008-04-28 10:30:00,28.05,28.1,28.05,28.09,33500.0,17.6739,17.7054,17.6739,17.6991,33500.0
2008-04-28 10:40:00,28.1,28.1,28.08,28.08,25000.0,17.7054,17.7054,17.6928,17.6928,25000.0
2008-04-28 10:50:00,28.07,28.08,28.06,28.07,250000.0,17.6865,17.6928,17.6802,17.6865,250000.0
2008-04-28 11:00:00,28.07,28.08,28.07,28.08,33500.0,17.6865,17.6928,17.6865,17.6928,33500.0
2008-04-28 11:10:00,28.08,28.08,28.05,28.07,22100.0,17.6928,17.6928,17.6739,17.6865,22100.0
2008-04-28 11:20:00,28.07,28.07,28.06,28.07,47400.0,17.6865,17.6865,17.6802,17.6865,47400.0
2008-04-28 11:30:00,28.07,28.07,28.05,28.05,64200.0,17.6865,17.6865,17.6739,17.6739,64200.0
2008-04-28 11:40:00,28.05,28.06,28.05,28.05,42900.0,17.6739,17.6802,17.6739,17.6739,42900.0
2008-04-28 11:50:00,28.06,28.08,28.06,28.08,68300.0,17.6802,17.6928,17.6802,17.6928,68300.0
2008-04-28 12:00:00,28.08,28.08,28.06,28.07,105100.0,17.6928,17.6928,17.6802,17.6865,105100.0
2008-04-28 12:10:00,28.07,28.1,28.07,28.09,8900.0,17.6865,17.7054,17.6865,17.6991,8900.0
2008-04-28 12:20:00,28.1,28.1,28.09,28.1,16000.0,17.7054,17.7054,17.6991,17.7054,16000.0
2008-04-28 12:30:00,28.1,28.11,28.1,28.1,15700.0,17.7054,17.7117,17.7054,17.7054,15700.0
2008-04-28 12:40:00,28.1,28.1,28.08,28.09,81800.0,17.7054,17.7054,17.6928,17.6991,81800.0
2008-04-28 12:50:00,28.08,28.1,28.08,28.1,14900.0,17.6928,17.7054,17.6928,17.7054,14900.0
2008-04-28 13:00:00,28.1,28.14,28.1,28.14,82100.0,17.7054,17.7306,17.7054,17.7306,82100.0
2008-04-28 13:10:00,28.13,28.14,28.11,28.11,36000.0,17.7243,17.7306,17.7117,17.7117,36000.0
2008-04-28 13:20:00,28.1,28.13,28.1,28.13,67700.0,17.7054,17.7243,17.7054,17.7243,67700.0
2008-04-28 13:30:00,28.13,28.15,28.13,28.13,32100.0,17.7243,17.7369,17.7243,17.7243,32100.0
2008-04-28 13:40:00,28.14,28.14,28.13,28.14,27900.0,17.7306,17.7306,17.7243,17.7306,27900.0
2008-04-28 13:50:00,28.14,28.14,28.12,28.13,281500.0,17.7306,17.7306,17.718,17.7243,281500.0
2008-04-28 14:00:00,28.12,28.13,28.12,28.12,3800.0,17.718,17.7243,17.718,17.718,3800.0
2008-04-28 14:10:00,28.12,28.12,28.09,28.1,8500.0,17.718,17.718,17.6991,17.7054,8500.0
2008-04-28 14:20:00,28.09,28.11,28.07,28.08,11500.0,17.6991,17.7117,17.6865,17.6928,11500.0
2008-04-28 14:30:00,28.07,28.11,28.07,28.1,81100.0,17.6865,17.7117,17.6865,17.7054,81100.0
2008-04-28 14:40:00,28.1,28.12,28.09,28.09,130900.0,17.7054,17.718,17.6991,17.6991,130900.0
2008-04-28 14:50:00,28.09,28.09,28.07,28.08,13300.0,17.6991,17.6991,17.6865,17.6928,13300.0
2008-04-28 15:00:00,28.08,28.1,28.07,28.09,14500.0,17.6928,17.7054,17.6865,17.6991,14500.0
2008-04-28 15:10:00,28.09,28.12,28.09,28.11,8500.0,17.6991,17.718,17.6991,17.7117,8500.0
2008-04-28 15:20:00,28.1,28.11,28.04,28.05,10700.0,17.7054,17.7117,17.6676,17.6739,10700.0
2008-04-28 15:30:00,28.05,28.06,28.02,28.05,12000.0,17.6739,17.6802,17.655,17.6739,12000.0
2008-04-28 15:40:00,28.05,28.06,28.02,28.02,101500.0,17.6739,17.6802,17.655,17.655,101500.0
2008-04-28 15:50:00,28.03,28.04,28.0,28.04,51200.0,17.6613,17.6676,17.6424,17.6676,51200.0
2008-04-29 09:30:00,28.08,28.08,27.99,28.05,245500.0,17.6928,17.6928,17.6361,17.6739,245500.0
2008-04-29 09:40:00,28.06,28.06,27.99,27.99,341800.0,17.6802,17.6802,17.6361,17.6361,341800.0
2008-04-29 09:50:00,27.99,28.02,27.99,28.01,15400.0,17.6361,17.655,17.6361,17.6487,15400.0
2008-04-29 10:00:00,28.02,28.05,27.99,28.0,16700.0,17.655,17.6739,17.6361,17.6424,16700.0
2008-04-29 10:10:00,27.99,28.0,27.97,27.97,53300.0,17.6361,17.6424,17.6235,17.6235,53300.0
2008-04-29 10:20:00,27.97,27.97,27.95,27.96,45600.0,17.6235,17.6235,17.6109,17.6172,45600.0
2008-04-29 10:30:00,27.96,27.97,27.95,27.97,66700.0,17.6172,17.6235,17.6109,17.6235,66700.0
2008-04-29 10:40:00,27.97,27.99,27.95,27.95,51000.0,17.6235,17.6361,17.6109,17.6109,51000.0
2008-04-29 10:50:00,27.95,27.97,27.94,27.97,18100.0,17.6109,17.6235,17.6046,17.6235,18100.0
2008-04-29 11:00:00,27.99,27.99,27.97,27.99,28300.0,17.6361,17.6361,17.6235,17.6361,28300.0
2008-04-29 11:10:00,27.98,28.0,27.97,28.0,159600.0,17.6298,17.6424,17.6235,17.6424,159600.0
2008-04-29 11:20:00,28.0,28.01,27.98,28.01,18900.0,17.6424,17.6487,17.6298,17.6487,18900.0
2008-04-29 11:30:00,28.02,28.05,28.02,28.04,25200.0,17.655,17.6739,17.655,17.6676,25200.0
2008-04-29 11:40:00,28.05,28.05,28.03,28.03,25700.0,17.6739,17.6739,17.6613,17.6613,25700.0
2008-04-29 11:50:00,28.03,28.05,28.03,28.04,42400.0,17.6613,17.6739,17.6613,17.6676,42400.0
2008-04-29 12:00:00,28.04,28.06,28.04,28.05,15200.0,17.6676,17.6802,17.6676,17.6739,15200.0
2008-04-29 12:10:00,28.05,28.06,28.04,28.05,8100.0,17.6739,17.6802,17.6676,17.6739,8100.0
2008-04-29 12:20:00,28.06,28.09,28.05,28.09,16100.0,17.6802,17.6991,17.6739,17.6991,16100.0
2008-04-29 12:30:00,28.09,28.1,28.09,28.1,76900.0,17.6991,17.7054,17.6991,17.7054,76900.0
2008-04-29 12:40:00,28.1,28.12,28.08,28.12,58400.0,17.7054,17.718,17.6928,17.718,58400.0
2008-04-29 12:50:00,28.11,28.12,28.09,28.09,29400.0,17.7117,17.718,17.6991,17.6991,29400.0
2008-04-29 13:00:00,28.1,28.11,28.08,28.11,17900.0,17.7054,17.7117,17.6928,17.7117,17900.0
2008-04-29 13:10:00,28.12,28.15,28.11,28.14,56400.0,17.718,17.7369,17.7117,17.7306,56400.0
2008-04-29 13:20:00,28.14,28.15,28.13,28.13,12400.0,17.7306,17.7369,17.7243,17.7243,12400.0
2008-04-29 13:30:00,28.13,28.17,28.13,28.16,12700.0,17.7243,17.7496,17.7243,17.7432,12700.0
2008-04-29 13:40:00,28.16,28.17,28.14,28.15,174800.0,17.7432,17.7496,17.7306,17.7369,174800.0
2008-04-29 13:50:00,28.15,28.15,28.13,28.14,29200.0,17.7369,17.7369,17.7243,17.7306,29200.0
2008-04-29 14:00:00,28.14,28.16,28.13,28.15,243000.0,17.7306,17.7432,17.7243,17.7369,243000.0
2008-04-29 14:10:00,28.16,28.17,28.14,28.15,27000.0,17.7432,17.7496,17.7306,17.7369,27000.0
2008-04-29 14:20:00,28.15,28.17,28.14,28.16,71400.0,17.7369,17.7496,17.7306,17.7432,71400.0
2008-04-29 14:30:00,28.16,28.17,28.15,28.15,48100.0,17.7432,17.7496,17.7369,17.7369,48100.0
2008-04-29 14:40:00,28.16,28.2,28.16,28.19,71400.0,17.7432,17.7685,17.7432,17.7622,71400.0
2008-04-29 14:50:00,28.19,28.21,28.19,28.2,21800.0,17.7622,17.7748,17.7622,17.7685,21800.0
2008-04-29 15:00:00,28.21,28.22,28.2,28.21,42400.0,17.7748,17.7811,17.7685,17.7748,42400.0
2008-04-29 15:10:00,28.21,28.21,28.2,28.21,12300.0,17.7748,17.7748,17.7685,17.7748,12300.0
2008-04-29 15:20:00,28.2,28.2,28.17,28.18,26000.0,17.7685,17.7685,17.7496,17.7559,26000.0
2008-04-29 15:30:00,28.17,28.19,28.16,28.18,34000.0,17.7496,17.7622,17.7432,17.7559,34000.0
2008-04-29 15:40:00,28.18,28.19,28.16,28.16,80400.0,17.7559,17.7622,17.7432,17.7432,80400.0
2008-04-29 15:50:00,28.16,28.17,28.14,28.16,39900.0,17.7432,17.7496,17.7306,17.7432,39900.0
2008-04-30 09:30:00,28.26,28.26,28.18,28.24,20600.0,17.8063,17.8063,17.7559,17.7937,20600.0
2008-04-30 09:40:00,28.25,28.32,28.24,28.31,45300.0,17.8,17.8441,17.7937,17.8378,45300.0
2008-04-30 09:50:00,28.3,28.31,28.27,28.28,39400.0,17.8315,17.8378,17.8126,17.8189,39400.0
2008-04-30 10:00:00,28.28,28.3,28.26,28.27,128300.0,17.8189,17.8315,17.8063,17.8126,128300.0
2008-04-30 10:10:00,28.27,28.28,28.25,28.26,46100.0,17.8126,17.8189,17.8,17.8063,46100.0
2008-04-30 10:20:00,28.26,28.27,28.24,28.25,9000.0,17.8063,17.8126,17.7937,17.8,9000.0
2008-04-30 10:30:00,28.25,28.33,28.25,28.32,135900.0,17.8,17.8504,17.8,17.8441,135900.0
2008-04-30 10:40:00,28.33,28.35,28.31,28.32,67100.0,17.8504,17.863,17.8378,17.8441,67100.0
2008-04-30 10:50:00,28.31,28.36,28.31,28.36,39000.0,17.8378,17.8693,17.8378,17.8693,39000.0
2008-04-30 11:00:00,28.36,28.38,28.35,28.38,7400.0,17.8693,17.8819,17.863,17.8819,7400.0
2008-04-30 11:10:00,28.39,28.4,28.37,28.38,32800.0,17.8882,17.8945,17.8756,17.8819,32800.0
2008-04-30 11:20:00,28.38,28.4,28.38,28.39,12200.0,17.8819,17.8945,17.8819,17.8882,12200.0
2008-04-30 11:30:00,28.4,28.41,28.39,28.4,4600.0,17.8945,17.9008,17.8882,17.8945,4600.0
2008-04-30 11:40:00,28.41,28.41,28.37,28.38,7500.0,17.9008,17.9008,17.8756,17.8819,7500.0
2008-04-30 11:50:00,28.38,28.41,28.37,28.41,5500.0,17.8819,17.9008,17.8756,17.9008,5500.0
2008-04-30 12:00:00,28.4,28.4,28.39,28.39,18800.0,17.8945,17.8945,17.8882,17.8882,18800.0
2008-04-30 12:10:00,28.39,28.39,28.36,28.37,8600.0,17.8882,17.8882,17.8693,17.8756,8600.0
2008-04-30 12:20:00,28.36,28.36,28.34,28.34,5500.0,17.8693,17.8693,17.8567,17.8567,5500.0
2008-04-30 12:30:00,28.34,28.34,28.33,28.34,3500.0,17.8567,17.8567,17.8504,17.8567,3500.0
2008-04-30 12:40:00,28.34,28.34,28.3,28.3,29500.0,17.8567,17.8567,17.8315,17.8315,29500.0
2008-04-30 12:50:00,28.3,28.31,28.29,28.29,22800.0,17.8315,17.8378,17.8252,17.8252,22800.0
2008-04-30 13:00:00,28.29,28.3,28.28,28.29,47000.0,17.8252,17.8315,17.8189,17.8252,47000.0
2008-04-30 13:10:00,28.3,28.3,28.29,28.3,26600.0,17.8315,17.8315,17.8252,17.8315,26600.0
2008-04-30 13:20:00,28.3,28.31,28.29,28.3,31300.0,17.8315,17.8378,17.8252,17.8315,31300.0
2008-04-30 13:30:00,28.3,28.3,28.28,28.3,80600.0,17.8315,17.8315,17.8189,17.8315,80600.0
2008-04-30 13:40:00,28.29,28.29,28.27,28.27,4300.0,17.8252,17.8252,17.8126,17.8126,4300.0
2008-04-30 13:50:00,28.28,28.28,28.25,28.25,7200.0,17.8189,17.8189,17.8,17.8,7200.0
2008-04-30 14:00:00,28.26,28.29,28.24,28.28,21700.0,17.8063,17.8252,17.7937,17.8189,21700.0
2008-04-30 14:10:00,28.28,28.4,28.23,28.37,170300.0,17.8189,17.8945,17.7874,17.8756,170300.0
2008-04-30 14:20:00,28.38,28.38,28.29,28.32,67100.0,17.8819,17.8819,17.8252,17.8441,67100.0
2008-04-30 14:30:00,28.32,28.36,28.3,28.3,33400.0,17.8441,17.8693,17.8315,17.8315,33400.0
2008-04-30 14:40:00,28.3,28.3,28.22,28.22,20800.0,17.8315,17.8315,17.7811,17.7811,20800.0
2008-04-30 14:50:00,28.22,28.24,28.17,28.17,37400.0,17.7811,17.7937,17.7496,17.7496,37400.0
2008-04-30 15:00:00,28.18,28.19,28.12,28.12,227900.0,17.7559,17.7622,17.718,17.718,227900.0
2008-04-30 15:10:00,28.13,28.13,28.0,28.05,179600.0,17.7243,17.7243,17.6424,17.6739,179600.0
2008-04-30 15:20:00,28.06,28.09,28.03,28.03,89300.0,17.6802,17.6991,17.6613,17.6613,89300.0
2008-04-30 15:30:00,28.03,28.09,28.02,28.07,175500.0,17.6613,17.6991,17.655,17.6865,175500.0
2008-04-30 15:40:00,28.07,28.07,28.02,28.04,155600.0,17.6865,17.6865,17.655,17.6676,155600.0
2008-04-30 15:50:00,28.04,28.05,27.97,27.97,385500.0,17.6676,17.6739,17.6235,17.6235,385500.0
2008-05-01 09:30:00,27.82,28.07,27.82,28.0,167800.0,17.529,17.6865,17.529,17.6424,167800.0
2008-05-01 09:40:00,27.99,28.04,27.98,28.03,138200.0,17.6361,17.6676,17.6298,17.6613,138200.0
2008-05-01 09:50:00,28.04,28.04,27.99,27.99,84400.0,17.6676,17.6676,17.6361,17.6361,84400.0
2008-05-01 10:00:00,27.99,28.06,27.97,28.04,66200.0,17.6361,17.6802,17.6235,17.6676,66200.0
2008-05-01 10:10:00,28.02,28.03,28.0,28.02,94900.0,17.655,17.6613,17.6424,17.655,94900.0
2008-05-01 10:20:00,28.02,28.06,28.01,28.02,67400.0,17.655,17.6802,17.6487,17.655,67400.0
2008-05-01 10:30:00,28.02,28.03,28.01,28.01,62300.0,17.655,17.6613,17.6487,17.6487,62300.0
2008-05-01 10:40:00,28.01,28.04,27.99,28.04,23300.0,17.6487,17.6676,17.6361,17.6676,23300.0
2008-05-01 10:50:00,28.03,28.07,28.03,28.06,17500.0,17.6613,17.6865,17.6613,17.6802,17500.0
2008-05-01 11:00:00,28.06,28.09,28.04,28.07,15200.0,17.6802,17.6991,17.6676,17.6865,15200.0
2008-05-01 11:10:00,28.07,28.07,28.04,28.07,12100.0,17.6865,17.6865,17.6676,17.6865,12100.0
2008-05-01 11:20:00,28.07,28.08,28.06,28.07,11000.0,17.6865,17.6928,17.6802,17.6865,11000.0
2008-05-01 11:30:00,28.06,28.09,28.06,28.09,64800.0,17.6802,17.6991,17.6802,17.6991,64800.0
2008-05-01 11:40:00,28.1,28.11,28.09,28.11,28600.0,17.7054,17.7117,17.6991,17.7117,28600.0
2008-05-01 11:50:00,28.12,28.14,28.11,28.11,250000.0,17.718,17.7306,17.7117,17.7117,250000.0
2008-05-01 12:00:00,28.1,28.12,28.1,28.11,15500.0,17.7054,17.718,17.7054,17.7117,15500.0
2008-05-01 12:10:00,28.11,28.13,28.1,28.1,31800.0,17.7117,17.7243,17.7054,17.7054,31800.0
2008-05-01 12:20:00,28.11,28.11,28.09,28.1,34400.0,17.7117,17.7117,17.6991,17.7054,34400.0
2008-05-01 12:30:00,28.1,28.14,28.1,28.14,102500.0,17.7054,17.7306,17.7054,17.7306,102500.0
2008-05-01 12:40:00,28.14,28.14,28.13,28.13,25100.0,17.7306,17.7306,17.7243,17.7243,25100.0
2008-05-01 12:50:00,28.14,28.21,28.14,28.18,61600.0,17.7306,17.7748,17.7306,17.7559,61600.0
2008-05-01 13:00:00,28.18,28.18,28.15,28.16,16500.0,17.7559,17.7559,17.7369,17.7432,16500.0
2008-05-01 13:10:00,28.16,28.23,28.15,28.19,23800.0,17.7432,17.7874,17.7369,17.7622,23800.0
2008-05-01 13:20:00,28.2,28.2,28.17,28.17,24200.0,17.7685,17.7685,17.7496,17.7496,24200.0
2008-05-01 13:30:00,28.17,28.17,28.15,28.16,16900.0,17.7496,17.7496,17.7369,17.7432,16900.0
2008-05-01 13:40:00,28.16,28.17,28.14,28.15,11600.0,17.7432,17.7496,17.7306,17.7369,11600.0
2008-05-01 13:50:00,28.15,28.15,28.13,28.15,13800.0,17.7369,17.7369,17.7243,17.7369,13800.0
2008-05-01 14:00:00,28.15,28.15,28.12,28.14,170000.0,17.7369,17.7369,17.718,17.7306,170000.0
2008-05-01 14:10:00,28.15,28.16,28.14,28.16,38400.0,17.7369,17.7432,17.7306,17.7432,38400.0
2008-05-01 14:20:00,28.15,28.18,28.12,28.13,68000.0,17.7369,17.7559,17.718,17.7243,68000.0
2008-05-01 14:30:00,28.13,28.17,28.12,28.15,59100.0,17.7243,17.7496,17.718,17.7369,59100.0
2008-05-01 14:40:00,28.15,28.16,28.14,28.15,42100.0,17.7369,17.7432,17.7306,17.7369,42100.0
2008-05-01 14:50:00,28.15,28.16,28.11,28.12,41200.0,17.7369,17.7432,17.7117,17.718,41200.0
2008-05-01 15:00:00,28.12,28.13,28.11,28.11,36800.0,17.718,17.7243,17.7117,17.7117,36800.0
2008-05-01 15:10:00,28.12,28.14,28.12,28.12,37300.0,17.718,17.7306,17.718,17.718,37300.0
2008-05-01 15:20:00,28.12,28.13,28.11,28.13,101000.0,17.718,17.7243,17.7117,17.7243,101000.0
2008-05-01 15:30:00,28.13,28.15,28.1,28.11,44100.0,17.7243,17.7369,17.7054,17.7117,44100.0
2008-05-01 15:40:00,28.11,28.16,28.11,28.15,92700.0,17.7117,17.7432,17.7117,17.7369,92700.0
2008-05-01 15:50:00,28.15,28.19,28.14,28.17,109600.0,17.7369,17.7622,17.7306,17.7496,109600.0
2008-05-02 09:30:00,28.35,28.35,28.23,28.23,117800.0,17.863,17.863,17.7874,17.7874,117800.0
2008-05-02 09:40:00,28.23,28.27,28.2,28.21,209400.0,17.7874,17.8126,17.7685,17.7748,209400.0
2008-05-02 09:50:00,28.2,28.23,28.19,28.19,65900.0,17.7685,17.7874,17.7622,17.7622,65900.0
2008-05-02 10:00:00,28.2,28.22,28.15,28.19,137100.0,17.7685,17.7811,17.7369,17.7622,137100.0
2008-05-02 10:10:00,28.18,28.19,28.17,28.18,25800.0,17.7559,17.7622,17.7496,17.7559,25800.0
2008-05-02 10:20:00,28.17,28.18,28.11,28.11,252000.0,17.7496,17.7559,17.7117,17.7117,252000.0
2008-05-02 10:30:00,28.11,28.16,28.11,28.12,105100.0,17.7117,17.7432,17.7117,17.718,105100.0
2008-05-02 10:40:00,28.13,28.17,28.13,28.14,244400.0,17.7243,17.7496,17.7243,17.7306,244400.0
2008-05-02 10:50:00,28.14,28.17,28.14,28.15,140600.0,17.7306,17.7496,17.7306,17.7369,140600.0
2008-05-02 11:00:00,28.15,28.17,28.14,28.17,34800.0,17.7369,17.7496,17.7306,17.7496,34800.0
2008-05-02 11:10:00,28.16,28.2,28.16,28.17,37000.0,17.7432,17.7685,17.7432,17.7496,37000.0
2008-05-02 11:20:00,28.16,28.19,28.16,28.16,29700.0,17.7432,17.7622,17.7432,17.7432,29700.0
2008-05-02 11:30:00,28.16,28.19,28.14,28.14,18100.0,17.7432,17.7622,17.7306,17.7306,18100.0
2008-05-02 11:40:00,28.15,28.17,28.15,28.15,37900.0,17.7369,17.7496,17.7369,17.7369,37900.0
2008-05-02 11:50:00,28.15,28.17,28.14,28.14,31200.0,17.7369,17.7496,17.7306,17.7306,31200.0
2008-05-02 12:00:00,28.14,28.14,28.09,28.11,44200.0,17.7306,17.7306,17.6991,17.7117,44200.0
2008-05-02 12:10:00,28.12,28.15,28.11,28.14,44500.0,17.718,17.7369,17.7117,17.7306,44500.0
2008-05-02 12:20:00,28.14,28.15,28.13,28.15,46300.0,17.7306,17.7369,17.7243,17.7369,46300.0
2008-05-02 12:30:00,28.15,28.15,28.12,28.14,254800.0,17.7369,17.7369,17.718,17.7306,254800.0
2008-05-02 12:40:00,28.13,28.14,28.12,28.13,115700.0,17.7243,17.7306,17.718,17.7243,115700.0
2008-05-02 12:50:00,28.12,28.14,28.12,28.13,12100.0,17.718,17.7306,17.718,17.7243,12100.0
2008-05-02 13:00:00,28.13,28.13,28.1,28.11,33200.0,17.7243,17.7243,17.7054,17.7117,33200.0
2008-05-02 13:10:00,28.11,28.12,28.1,28.11,22900.0,17.7117,17.718,17.7054,17.7117,22900.0
2008-05-02 13:20:00,28.11,28.14,28.11,28.13,22700.0,17.7117,17.7306,17.7117,17.7243,22700.0
2008-05-02 13:30:00,28.13,28.14,28.12,28.13,30100.0,17.7243,17.7306,17.718,17.7243,30100.0
2008-05-02 13:40:00,28.12,28.17,28.12,28.16,477200.0,17.718,17.7496,17.718,17.7432,477200.0
2008-05-02 13:50:00,28.16,28.17,28.14,28.15,62100.0,17.7432,17.7496,17.7306,17.7369,62100.0
2008-05-02 14:00:00,28.14,28.16,28.11,28.11,31100.0,17.7306,17.7432,17.7117,17.7117,31100.0
2008-05-02 14:10:00,28.11,28.15,28.11,28.12,15200.0,17.7117,17.7369,17.7117,17.718,15200.0
2008-05-02 14:20:00,28.12,28.14,28.1,28.1,19000.0,17.718,17.7306,17.7054,17.7054,19000.0
2008-05-02 14:30:00,28.1,28.16,28.1,28.15,31400.0,17.7054,17.7432,17.7054,17.7369,31400.0
2008-05-02 14:40:00,28.15,28.16,28.13,28.16,44100.0,17.7369,17.7432,17.7243,17.7432,44100.0
2008-05-02 14:50:00,28.15,28.16,28.14,28.14,214700.0,17.7369,17.7432,17.7306,17.7306,214700.0
2008-05-02 15:00:00,28.13,28.14,28.11,28.13,70300.0,17.7243,17.7306,17.7117,17.7243,70300.0
2008-05-02 15:10:00,28.13,28.16,28.13,28.15,161700.0,17.7243,17.7432,17.7243,17.7369,161700.0
2008-05-02 15:20:00,28.15,28.15,28.12,28.13,190900.0,17.7369,17.7369,17.718,17.7243,190900.0
2008-05-02 15:30:00,28.13,28.13,28.1,28.12,28700.0,17.7243,17.7243,17.7054,17.718,28700.0
2008-05-02 15:40:00,28.11,28.12,28.07,28.08,52600.0,17.7117,17.718,17.6865,17.6928,52600.0
2008-05-02 15:50:00,28.07,28.14,28.07,28.11,147200.0,17.6865,17.7306,17.6865,17.7117,147200.0
2008-05-05 09:30:00,28.17,28.17,28.1,28.11,16400.0,17.7496,17.7496,17.7054,17.7117,16400.0
2008-05-05 09:40:00,28.11,28.12,28.1,28.12,57400.0,17.7117,17.718,17.7054,17.718,57400.0
2008-05-05 09:50:00,28.12,28.14,28.1,28.11,17600.0,17.718,17.7306,17.7054,17.7117,17600.0
2008-05-05 10:00:00,28.12,28.16,28.08,28.15,28000.0,17.718,17.7432,17.6928,17.7369,28000.0
2008-05-05 10:10:00,28.15,28.17,28.12,28.13,15300.0,17.7369,17.7496,17.718,17.7243,15300.0
2008-05-05 10:20:00,28.14,28.14,28.1,28.1,15000.0,17.7306,17.7306,17.7054,17.7054,15000.0
2008-05-05 10:30:00,28.09,28.1,28.07,28.08,164000.0,17.6991,17.7054,17.6865,17.6928,164000.0
2008-05-05 10:40:00,28.08,28.1,28.08,28.1,14700.0,17.6928,17.7054,17.6928,17.7054,14700.0
2008-05-05 10:50:00,28.11,28.11,28.05,28.05,112500.0,17.7117,17.7117,17.6739,17.6739,112500.0
2008-05-05 11:00:00,28.05,28.07,28.04,28.06,19900.0,17.6739,17.6865,17.6676,17.6802,19900.0
2008-05-05 11:10:00,28.06,28.07,28.05,28.06,21700.0,17.6802,17.6865,17.6739,17.6802,21700.0
2008-05-05 11:20:00,28.06,28.09,28.06,28.09,5400.0,17.6802,17.6991,17.6802,17.6991,5400.0
2008-05-05 11:30:00,28.1,28.14,28.09,28.13,61300.0,17.7054,17.7306,17.6991,17.7243,61300.0
2008-05-05 11:40:00,28.12,28.14,28.12,28.14,4100.0,17.718,17.7306,17.718,17.7306,4100.0
2008-05-05 11:50:00,28.13,28.16,28.13,28.16,3000.0,17.7243,17.7432,17.7243,17.7432,3000.0
2008-05-05 12:00:00,28.15,28.18,28.15,28.17,8000.0,17.7369,17.7559,17.7369,17.7496,8000.0
2008-05-05 12:10:00,28.17,28.18,28.15,28.16,7900.0,17.7496,17.7559,17.7369,17.7432,7900.0
2008-05-05 12:20:00,28.17,28.17,28.13,28.15,8700.0,17.7496,17.7496,17.7243,17.7369,8700.0
2008-05-05 12:30:00,28.14,28.17,28.14,28.16,13700.0,17.7306,17.7496,17.7306,17.7432,13700.0
2008-05-05 12:40:00,28.15,28.18,28.15,28.18,4900.0,17.7369,17.7559,17.7369,17.7559,4900.0
2008-05-05 12:50:00,28.18,28.18,28.17,28.17,21400.0,17.7559,17.7559,17.7496,17.7496,21400.0
2008-05-05 13:00:00,28.18,28.18,28.16,28.16,4800.0,17.7559,17.7559,17.7432,17.7432,4800.0
2008-05-05 13:10:00,28.16,28.17,28.14,28.15,9500.0,17.7432,17.7496,17.7306,17.7369,9500.0
2008-05-05 13:20:00,28.14,28.15,28.14,28.15,4100.0,17.7306,17.7369,17.7306,17.7369,4100.0
2008-05-05 13:30:00,28.14,28.15,28.14,28.15,23100.0,17.7306,17.7369,17.7306,17.7369,23100.0
2008-05-05 13:40:00,28.14,28.16,28.14,28.14,11900.0,17.7306,17.7432,17.7306,17.7306,11900.0
2008-05-05 13:50:00,28.13,28.14,28.12,28.13,11800.0,17.7243,17.7306,17.718,17.7243,11800.0
2008-05-05 14:00:00,28.13,28.16,28.12,28.16,3100.0,17.7243,17.7432,17.718,17.7432,3100.0
2008-05-05 14:10:00,28.15,28.16,28.14,28.14,9700.0,17.7369,17.7432,17.7306,17.7306,9700.0
2008-05-05 14:20:00,28.14,28.16,28.14,28.15,10200.0,17.7306,17.7432,17.7306,17.7369,10200.0
2008-05-05 14:30:00,28.14,28.15,28.13,28.14,25000.0,17.7306,17.7369,17.7243,17.7306,25000.0
2008-05-05 14:40:00,28.13,28.14,28.13,28.14,9900.0,17.7243,17.7306,17.7243,17.7306,9900.0
2008-05-05 14:50:00,28.14,28.15,28.14,28.14,9700.0,17.7306,17.7369,17.7306,17.7306,9700.0
2008-05-05 15:00:00,28.14,28.15,28.13,28.13,10400.0,17.7306,17.7369,17.7243,17.7243,10400.0
2008-05-05 15:10:00,28.13,28.15,28.13,28.13,53900.0,17.7243,17.7369,17.7243,17.7243,53900.0
2008-05-05 15:20:00,28.13,28.14,28.13,28.13,62100.0,17.7243,17.7306,17.7243,17.7243,62100.0
2008-05-05 15:30:00,28.13,28.14,28.12,28.13,24000.0,17.7243,17.7306,17.718,17.7243,24000.0
2008-05-05 15:40:00,28.13,28.14,28.13,28.13,15400.0,17.7243,17.7306,17.7243,17.7243,15400.0
2008-05-05 15:50:00,28.13,28.15,28.11,28.13,50200.0,17.7243,17.7369,17.7117,17.7243,50200.0
2008-05-06 09:30:00,28.18,28.18,28.01,28.02,55500.0,17.7559,17.7559,17.6487,17.655,55500.0
2008-05-06 09:40:00,28.01,28.01,27.95,27.97,29600.0,17.6487,17.6487,17.6109,17.6235,29600.0
2008-05-06 09:50:00,27.97,27.99,27.97,27.98,18200.0,17.6235,17.6361,17.6235,17.6298,18200.0
2008-05-06 10:00:00,27.98,28.01,27.97,27.98,5000.0,17.6298,17.6487,17.6235,17.6298,5000.0
2008-05-06 10:10:00,27.98,27.99,27.98,27.99,4900.0,17.6298,17.6361,17.6298,17.6361,4900.0
2008-05-06 10:20:00,27.99,28.01,27.99,27.99,17400.0,17.6361,17.6487,17.6361,17.6361,17400.0
2008-05-06 10:30:00,27.99,28.0,27.98,28.0,9200.0,17.6361,17.6424,17.6298,17.6424,9200.0
2008-05-06 10:40:00,28.02,28.04,28.02,28.04,61500.0,17.655,17.6676,17.655,17.6676,61500.0
2008-05-06 10:50:00,28.04,28.04,27.99,28.01,31700.0,17.6676,17.6676,17.6361,17.6487,31700.0
2008-05-06 11:00:00,28.02,28.03,28.01,28.02,12900.0,17.655,17.6613,17.6487,17.655,12900.0
2008-05-06 11:10:00,28.02,28.04,28.0,28.01,4700.0,17.655,17.6676,17.6424,17.6487,4700.0
2008-05-06 11:20:00,28.01,28.02,28.0,28.0,3700.0,17.6487,17.655,17.6424,17.6424,3700.0
2008-05-06 11:30:00,28.0,28.01,27.99,28.0,7500.0,17.6424,17.6487,17.6361,17.6424,7500.0
2008-05-06 11:40:00,28.0,28.0,27.99,28.0,6000.0,17.6424,17.6424,17.6361,17.6424,6000.0
2008-05-06 11:50:00,28.01,28.04,28.01,28.01,10400.0,17.6487,17.6676,17.6487,17.6487,10400.0
2008-05-06 12:00:00,28.03,28.07,28.03,28.07,8500.0,17.6613,17.6865,17.6613,17.6865,8500.0
2008-05-06 12:10:00,28.06,28.08,28.04,28.07,96000.0,17.6802,17.6928,17.6676,17.6865,96000.0
2008-05-06 12:20:00,28.08,28.1,28.07,28.07,4300.0,17.6928,17.7054,17.6865,17.6865,4300.0
2008-05-06 12:30:00,28.07,28.09,28.07,28.08,8200.0,17.6865,17.6991,17.6865,17.6928,8200.0
2008-05-06 12:40:00,28.08,28.11,28.07,28.11,24200.0,17.6928,17.7117,17.6865,17.7117,24200.0
2008-05-06 12:50:00,28.11,28.14,28.11,28.13,49900.0,17.7117,17.7306,17.7117,17.7243,49900.0
2008-05-06 13:00:00,28.13,28.13,28.12,28.13,11500.0,17.7243,17.7243,17.718,17.7243,11500.0
2008-05-06 13:10:00,28.14,28.15,28.12,28.15,9900.0,17.7306,17.7369,17.718,17.7369,9900.0
2008-05-06 13:20:00,28.15,28.15,28.12,28.14,8600.0,17.7369,17.7369,17.718,17.7306,8600.0
2008-05-06 13:30:00,28.13,28.14,28.12,28.14,5100.0,17.7243,17.7306,17.718,17.7306,5100.0
2008-05-06 13:40:00,28.14,28.16,28.12,28.12,21300.0,17.7306,17.7432,17.718,17.718,21300.0
2008-05-06 13:50:00,28.14,28.16,28.14,28.16,3300.0,17.7306,17.7432,17.7306,17.7432,3300.0
2008-05-06 14:00:00,28.16,28.16,28.09,28.09,10200.0,17.7432,17.7432,17.6991,17.6991,10200.0
2008-05-06 14:10:00,28.09,28.11,28.09,28.11,6700.0,17.6991,17.7117,17.6991,17.7117,6700.0
2008-05-06 14:20:00,28.11,28.11,28.1,28.11,8600.0,17.7117,17.7117,17.7054,17.7117,8600.0
2008-05-06 14:30:00,28.12,28.13,28.12,28.12,5200.0,17.718,17.7243,17.718,17.718,5200.0
2008-05-06 14:40:00,28.11,28.14,28.1,28.14,10700.0,17.7117,17.7306,17.7054,17.7306,10700.0
2008-05-06 14:50:00,28.14,28.17,28.14,28.17,27700.0,17.7306,17.7496,17.7306,17.7496,27700.0
2008-05-06 15:00:00,28.19,28.19,28.18,28.19,30300.0,17.7622,17.7622,17.7559,17.7622,30300.0
2008-05-06 15:10:00,28.19,28.2,28.18,28.2,15700.0,17.7622,17.7685,17.7559,17.7685,15700.0
2008-05-06 15:20:00,28.19,28.19,28.18,28.18,4900.0,17.7622,17.7622,17.7559,17.7559,4900.0
2008-05-06 15:30:00,28.18,28.23,28.18,28.21,8900.0,17.7559,17.7874,17.7559,17.7748,8900.0
2008-05-06 15:40:00,28.2,28.2,28.17,28.18,7400.0,17.7685,17.7685,17.7496,17.7559,7400.0
2008-05-06 15:50:00,28.18,28.2,28.16,28.17,92500.0,17.7559,17.7685,17.7432,17.7496,92500.0
2008-05-07 09:30:00,28.22,28.22,28.16,28.2,29000.0,17.7811,17.7811,17.7432,17.7685,29000.0
2008-05-07 09:40:00,28.2,28.21,28.17,28.21,20400.0,17.7685,17.7748,17.7496,17.7748,20400.0
2008-05-07 09:50:00,28.22,28.24,28.2,28.2,12100.0,17.7811,17.7937,17.7685,17.7685,12100.0
2008-05-07 10:00:00,28.19,28.2,28.18,28.2,12500.0,17.7622,17.7685,17.7559,17.7685,12500.0
2008-05-07 10:10:00,28.2,28.22,28.2,28.21,18900.0,17.7685,17.7811,17.7685,17.7748,18900.0
2008-05-07 10:20:00,28.22,28.22,28.19,28.2,57100.0,17.7811,17.7811,17.7622,17.7685,57100.0
2008-05-07 10:30:00,28.2,28.27,28.2,28.27,17800.0,17.7685,17.8126,17.7685,17.8126,17800.0
2008-05-07 10:40:00,28.27,28.29,28.26,28.26,16200.0,17.8126,17.8252,17.8063,17.8063,16200.0
2008-05-07 10:50:00,28.26,28.27,28.19,28.19,21700.0,17.8063,17.8126,17.7622,17.7622,21700.0
2008-05-07 11:00:00,28.18,28.22,28.17,28.22,39500.0,17.7559,17.7811,17.7496,17.7811,39500.0
2008-05-07 11:10:00,28.22,28.22,28.19,28.2,22100.0,17.7811,17.7811,17.7622,17.7685,22100.0
2008-05-07 11:20:00,28.2,28.21,28.19,28.19,15700.0,17.7685,17.7748,17.7622,17.7622,15700.0
2008-05-07 11:30:00,28.2,28.21,28.19,28.2,16500.0,17.7685,17.7748,17.7622,17.7685,16500.0
2008-05-07 11:40:00,28.2,28.21,28.2,28.21,9200.0,17.7685,17.7748,17.7685,17.7748,9200.0
2008-05-07 11:50:00,28.21,28.21,28.19,28.2,23000.0,17.7748,17.7748,17.7622,17.7685,23000.0
2008-05-07 12:00:00,28.2,28.21,28.19,28.21,16800.0,17.7685,17.7748,17.7622,17.7748,16800.0
2008-05-07 12:10:00,28.21,28.21,28.18,28.19,19800.0,17.7748,17.7748,17.7559,17.7622,19800.0
2008-05-07 12:20:00,28.19,28.2,28.18,28.2,408200.0,17.7622,17.7685,17.7559,17.7685,408200.0
2008-05-07 12:30:00,28.2,28.21,28.2,28.2,27200.0,17.7685,17.7748,17.7685,17.7685,27200.0
2008-05-07 12:40:00,28.21,28.21,28.2,28.21,25500.0,17.7748,17.7748,17.7685,17.7748,25500.0
2008-05-07 12:50:00,28.21,28.21,28.19,28.2,20800.0,17.7748,17.7748,17.7622,17.7685,20800.0
2008-05-07 13:00:00,28.2,28.2,28.12,28.13,23600.0,17.7685,17.7685,17.718,17.7243,23600.0
2008-05-07 13:10:00,28.12,28.12,28.1,28.12,16500.0,17.718,17.718,17.7054,17.718,16500.0
2008-05-07 13:20:00,28.11,28.13,28.11,28.13,22700.0,17.7117,17.7243,17.7117,17.7243,22700.0
2008-05-07 13:30:00,28.13,28.13,28.12,28.12,24600.0,17.7243,17.7243,17.718,17.718,24600.0
2008-05-07 13:40:00,28.12,28.12,28.1,28.12,19000.0,17.718,17.718,17.7054,17.718,19000.0
2008-05-07 13:50:00,28.12,28.12,28.09,28.1,19500.0,17.718,17.718,17.6991,17.7054,19500.0
2008-05-07 14:00:00,28.11,28.13,28.1,28.13,18600.0,17.7117,17.7243,17.7054,17.7243,18600.0
2008-05-07 14:10:00,28.13,28.13,28.09,28.09,15800.0,17.7243,17.7243,17.6991,17.6991,15800.0
2008-05-07 14:20:00,28.1,28.1,28.0,28.0,434000.0,17.7054,17.7054,17.6424,17.6424,434000.0
2008-05-07 14:30:00,28.0,28.01,27.95,27.95,59500.0,17.6424,17.6487,17.6109,17.6109,59500.0
2008-05-07 14:40:00,27.94,27.96,27.92,27.96,41000.0,17.6046,17.6172,17.592,17.6172,41000.0
2008-05-07 14:50:00,27.97,28.01,27.96,28.0,38900.0,17.6235,17.6487,17.6172,17.6424,38900.0
2008-05-07 15:00:00,27.99,28.01,27.97,27.98,32500.0,17.6361,17.6487,17.6235,17.6298,32500.0
2008-05-07 15:10:00,27.98,28.03,27.96,28.02,26300.0,17.6298,17.6613,17.6172,17.655,26300.0
2008-05-07 15:20:00,28.01,28.02,27.93,27.96,32700.0,17.6487,17.655,17.5983,17.6172,32700.0
2008-05-07 15:30:00,27.96,28.0,27.94,28.0,29500.0,17.6172,17.6424,17.6046,17.6424,29500.0
2008-05-07 15:40:00,27.99,28.04,27.97,27.98,120500.0,17.6361,17.6676,17.6235,17.6298,120500.0
2008-05-07 15:50:00,27.98,27.98,27.91,27.92,172200.0,17.6298,17.6298,17.5857,17.592,172200.0
2008-05-08 09:30:00,27.92,28.06,27.92,27.99,56700.0,17.592,17.6802,17.592,17.6361,56700.0
2008-05-08 09:40:00,27.98,28.03,27.98,28.03,144200.0,17.6298,17.6613,17.6298,17.6613,144200.0
2008-05-08 09:50:00,28.04,28.09,28.04,28.04,125200.0,17.6676,17.6991,17.6676,17.6676,125200.0
2008-05-08 10:00:00,28.04,28.05,28.0,28.05,16900.0,17.6676,17.6739,17.6424,17.6739,16900.0
2008-05-08 10:10:00,28.03,28.03,27.99,28.0,63500.0,17.6613,17.6613,17.6361,17.6424,63500.0
2008-05-08 10:20:00,27.99,28.05,27.99,28.05,11200.0,17.6361,17.6739,17.6361,17.6739,11200.0
2008-05-08 10:30:00,28.04,28.04,27.96,27.97,78700.0,17.6676,17.6676,17.6172,17.6235,78700.0
2008-05-08 10:40:00,27.99,27.99,27.97,27.98,63400.0,17.6361,17.6361,17.6235,17.6298,63400.0
2008-05-08 10:50:00,27.99,28.03,27.99,28.03,45800.0,17.6361,17.6613,17.6361,17.6613,45800.0
2008-05-08 11:00:00,28.03,28.07,28.02,28.06,15200.0,17.6613,17.6865,17.655,17.6802,15200.0
2008-05-08 11:10:00,28.06,28.07,28.05,28.07,12700.0,17.6802,17.6865,17.6739,17.6865,12700.0
2008-05-08 11:20:00,28.07,28.11,28.07,28.09,39000.0,17.6865,17.7117,17.6865,17.6991,39000.0
2008-05-08 11:30:00,28.09,28.1,28.08,28.08,37700.0,17.6991,17.7054,17.6928,17.6928,37700.0
2008-05-08 11:40:00,28.09,28.1,28.08,28.09,15000.0,17.6991,17.7054,17.6928,17.6991,15000.0
2008-05-08 11:50:00,28.09,28.1,28.09,28.1,14200.0,17.6991,17.7054,17.6991,17.7054,14200.0
2008-05-08 12:00:00,28.1,28.11,28.09,28.1,10800.0,17.7054,17.7117,17.6991,17.7054,10800.0
2008-05-08 12:10:00,28.11,28.11,28.06,28.07,6100.0,17.7117,17.7117,17.6802,17.6865,6100.0
2008-05-08 12:20:00,28.07,28.07,28.05,28.05,8500.0,17.6865,17.6865,17.6739,17.6739,8500.0
2008-05-08 12:30:00,28.06,28.06,28.04,28.05,26300.0,17.6802,17.6802,17.6676,17.6739,26300.0
2008-05-08 12:40:00,28.05,28.05,28.03,28.03,10000.0,17.6739,17.6739,17.6613,17.6613,10000.0
2008-05-08 12:50:00,28.03,28.04,28.03,28.04,5900.0,17.6613,17.6676,17.6613,17.6676,5900.0
2008-05-08 13:00:00,28.04,28.06,28.04,28.04,11000.0,17.6676,17.6802,17.6676,17.6676,11000.0
2008-05-08 13:10:00,28.03,28.03,27.98,28.01,104300.0,17.6613,17.6613,17.6298,17.6487,104300.0
2008-05-08 13:20:00,28.01,28.1,28.01,28.1,24100.0,17.6487,17.7054,17.6487,17.7054,24100.0
2008-05-08 13:30:00,28.09,28.09,28.06,28.07,72200.0,17.6991,17.6991,17.6802,17.6865,72200.0
2008-05-08 13:40:00,28.06,28.09,28.05,28.08,20100.0,17.6802,17.6991,17.6739,17.6928,20100.0
2008-05-08 13:50:00,28.09,28.11,28.08,28.09,12000.0,17.6991,17.7117,17.6928,17.6991,12000.0
2008-05-08 14:00:00,28.1,28.1,28.05,28.06,45700.0,17.7054,17.7054,17.6739,17.6802,45700.0
2008-05-08 14:10:00,28.06,28.06,28.03,28.03,16400.0,17.6802,17.6802,17.6613,17.6613,16400.0
2008-05-08 14:20:00,28.02,28.04,28.01,28.02,61900.0,17.655,17.6676,17.6487,17.655,61900.0
2008-05-08 14:30:00,28.03,28.04,28.02,28.04,5300.0,17.6613,17.6676,17.655,17.6676,5300.0
2008-05-08 14:40:00,28.03,28.03,27.99,28.0,13000.0,17.6613,17.6613,17.6361,17.6424,13000.0
2008-05-08 14:50:00,28.0,28.0,27.99,28.0,11200.0,17.6424,17.6424,17.6361,17.6424,11200.0
2008-05-08 15:00:00,27.99,28.03,27.99,28.01,15200.0,17.6361,17.6613,17.6361,17.6487,15200.0
2008-05-08 15:10:00,28.01,28.01,27.94,27.96,28700.0,17.6487,17.6487,17.6046,17.6172,28700.0
2008-05-08 15:20:00,27.96,28.02,27.95,28.0,13100.0,17.6172,17.655,17.6109,17.6424,13100.0
2008-05-08 15:30:00,27.99,28.01,27.99,28.01,69300.0,17.6361,17.6487,17.6361,17.6487,69300.0
2008-05-08 15:40:00,28.02,28.02,27.99,28.01,12800.0,17.655,17.655,17.6361,17.6487,12800.0
2008-05-08 15:50:00,28.01,28.02,27.98,28.0,19800.0,17.6487,17.655,17.6298,17.6424,19800.0
2008-05-09 09:30:00,27.72,28.01,27.72,27.84,292400.0,17.466,17.6487,17.466,17.5416,292400.0
2008-05-09 09:40:00,27.84,27.84,27.82,27.82,131500.0,17.5416,17.5416,17.529,17.529,131500.0
2008-05-09 09:50:00,27.83,27.84,27.79,27.79,60600.0,17.5353,17.5416,17.5101,17.5101,60600.0
2008-05-09 10:00:00,27.79,27.84,27.79,27.83,129200.0,17.5101,17.5416,17.5101,17.5353,129200.0
2008-05-09 10:10:00,27.82,27.82,27.78,27.82,20600.0,17.529,17.529,17.5038,17.529,20600.0
2008-05-09 10:20:00,27.82,27.82,27.79,27.82,8200.0,17.529,17.529,17.5101,17.529,8200.0
2008-05-09 10:30:00,27.83,27.85,27.81,27.84,91100.0,17.5353,17.5479,17.5227,17.5416,91100.0
2008-05-09 10:40:00,27.84,27.88,27.83,27.86,42600.0,17.5416,17.5668,17.5353,17.5542,42600.0
2008-05-09 10:50:00,27.85,27.86,27.84,27.85,4200.0,17.5479,17.5542,17.5416,17.5479,4200.0
2008-05-09 11:00:00,27.86,27.86,27.81,27.82,12500.0,17.5542,17.5542,17.5227,17.529,12500.0
2008-05-09 11:10:00,27.82,27.84,27.8,27.83,15400.0,17.529,17.5416,17.5164,17.5353,15400.0
2008-05-09 11:20:00,27.83,27.83,27.81,27.82,22900.0,17.5353,17.5353,17.5227,17.529,22900.0
2008-05-09 11:30:00,27.82,27.82,27.54,27.78,327900.0,17.529,17.529,17.3526,17.5038,327900.0
2008-05-09 11:40:00,27.79,27.81,27.78,27.8,8800.0,17.5101,17.5227,17.5038,17.5164,8800.0
2008-05-09 11:50:00,27.8,27.84,27.8,27.83,22500.0,17.5164,17.5416,17.5164,17.5353,22500.0
2008-05-09 12:00:00,27.82,27.83,27.8,27.81,11500.0,17.529,17.5353,17.5164,17.5227,11500.0
2008-05-09 12:10:00,27.81,27.83,27.8,27.82,12900.0,17.5227,17.5353,17.5164,17.529,12900.0
2008-05-09 12:20:00,27.83,27.84,27.83,27.84,4200.0,17.5353,17.5416,17.5353,17.5416,4200.0
2008-05-09 12:30:00,27.83,27.86,27.82,27.85,11100.0,17.5353,17.5542,17.529,17.5479,11100.0
2008-05-09 12:40:00,27.83,27.83,27.83,27.83,2700.0,17.5353,17.5353,17.5353,17.5353,2700.0
2008-05-09 12:50:00,27.84,27.85,27.84,27.85,4300.0,17.5416,17.5479,17.5416,17.5479,4300.0
2008-05-09 13:00:00,27.84,27.84,27.82,27.82,9200.0,17.5416,17.5416,17.529,17.529,9200.0
2008-05-09 13:10:00,27.82,27.82,27.77,27.77,5500.0,17.529,17.529,17.4975,17.4975,5500.0
2008-05-09 13:20:00,27.78,27.78,27.76,27.77,193500.0,17.5038,17.5038,17.4912,17.4975,193500.0
2008-05-09 13:30:00,27.76,27.78,27.74,27.78,24200.0,17.4912,17.5038,17.4786,17.5038,24200.0
2008-05-09 13:40:00,27.79,27.82,27.79,27.81,21100.0,17.5101,17.529,17.5101,17.5227,21100.0
2008-05-09 13:50:00,27.81,27.83,27.8,27.83,83200.0,17.5227,17.5353,17.5164,17.5353,83200.0
2008-05-09 14:00:00,27.83,27.83,27.8,27.8,20300.0,17.5353,17.5353,17.5164,17.5164,20300.0
2008-05-09 14:10:00,27.81,27.83,27.8,27.81,27500.0,17.5227,17.5353,17.5164,17.5227,27500.0
2008-05-09 14:20:00,27.8,27.81,27.77,27.78,33800.0,17.5164,17.5227,17.4975,17.5038,33800.0
2008-05-09 14:30:00,27.76,27.79,27.76,27.79,24300.0,17.4912,17.5101,17.4912,17.5101,24300.0
2008-05-09 14:40:00,27.79,27.8,27.78,27.78,10300.0,17.5101,17.5164,17.5038,17.5038,10300.0
2008-05-09 14:50:00,27.78,27.81,27.78,27.79,6700.0,17.5038,17.5227,17.5038,17.5101,6700.0
2008-05-09 15:00:00,27.78,27.81,27.78,27.81,16700.0,17.5038,17.5227,17.5038,17.5227,16700.0
2008-05-09 15:10:00,27.81,27.83,27.8,27.83,19200.0,17.5227,17.5353,17.5164,17.5353,19200.0
2008-05-09 15:20:00,27.83,27.86,27.8,27.86,47100.0,17.5353,17.5542,17.5164,17.5542,47100.0
2008-05-09 15:30:00,27.86,27.87,27.6,27.85,568500.0,17.5542,17.5605,17.3904,17.5479,568500.0
2008-05-09 15:40:00,27.85,27.86,27.79,27.81,371700.0,17.5479,17.5542,17.5101,17.5227,371700.0
2008-05-09 15:50:00,27.81,27.81,27.78,27.8,81000.0,17.5227,17.5227,17.5038,17.5164,81000.0
2008-05-12 09:30:00,27.86,27.95,27.86,27.95,25800.0,17.5542,17.6109,17.5542,17.6109,25800.0
2008-05-12 09:40:00,27.94,27.95,27.91,27.93,21700.0,17.6046,17.6109,17.5857,17.5983,21700.0
2008-05-12 09:50:00,27.91,27.91,27.89,27.89,7700.0,17.5857,17.5857,17.5731,17.5731,7700.0
2008-05-12 10:00:00,27.89,27.9,27.88,27.89,5100.0,17.5731,17.5794,17.5668,17.5731,5100.0
2008-05-12 10:10:00,27.89,27.89,27.84,27.85,7400.0,17.5731,17.5731,17.5416,17.5479,7400.0
2008-05-12 10:20:00,27.84,27.89,27.84,27.87,5200.0,17.5416,17.5731,17.5416,17.5605,5200.0
2008-05-12 10:30:00,27.87,27.89,27.87,27.89,9300.0,17.5605,17.5731,17.5605,17.5731,9300.0
2008-05-12 10:40:00,27.88,27.91,27.86,27.9,11800.0,17.5668,17.5857,17.5542,17.5794,11800.0
2008-05-12 10:50:00,27.9,27.93,27.9,27.9,8500.0,17.5794,17.5983,17.5794,17.5794,8500.0
2008-05-12 11:00:00,27.9,27.93,27.89,27.89,12300.0,17.5794,17.5983,17.5731,17.5731,12300.0
2008-05-12 11:10:00,27.9,27.93,27.9,27.92,89200.0,17.5794,17.5983,17.5794,17.592,89200.0
2008-05-12 11:20:00,27.92,27.95,27.92,27.95,32400.0,17.592,17.6109,17.592,17.6109,32400.0
2008-05-12 11:30:00,27.93,27.94,27.93,27.94,87300.0,17.5983,17.6046,17.5983,17.6046,87300.0
2008-05-12 11:40:00,27.93,27.95,27.92,27.93,53300.0,17.5983,17.6109,17.592,17.5983,53300.0
2008-05-12 11:50:00,27.93,27.93,27.89,27.93,162300.0,17.5983,17.5983,17.5731,17.5983,162300.0
2008-05-12 12:00:00,27.92,27.96,27.92,27.95,50000.0,17.592,17.6172,17.592,17.6109,50000.0
2008-05-12 12:10:00,27.95,27.96,27.91,27.91,244700.0,17.6109,17.6172,17.5857,17.5857,244700.0
2008-05-12 12:20:00,27.92,27.93,27.92,27.93,19600.0,17.592,17.5983,17.592,17.5983,19600.0
2008-05-12 12:30:00,27.93,27.94,27.92,27.92,3800.0,17.5983,17.6046,17.592,17.592,3800.0
2008-05-12 12:40:00,27.93,27.94,27.92,27.94,6900.0,17.5983,17.6046,17.592,17.6046,6900.0
2008-05-12 12:50:00,27.93,27.95,27.92,27.94,7700.0,17.5983,17.6109,17.592,17.6046,7700.0
2008-05-12 13:00:00,27.93,27.93,27.91,27.91,2100.0,17.5983,17.5983,17.5857,17.5857,2100.0
2008-05-12 13:10:00,27.92,27.93,27.92,27.93,3800.0,17.592,17.5983,17.592,17.5983,3800.0
2008-05-12 13:20:00,27.94,27.94,27.93,27.93,1000.0,17.6046,17.6046,17.5983,17.5983,1000.0
2008-05-12 13:30:00,27.91,27.92,27.91,27.92,5200.0,17.5857,17.592,17.5857,17.592,5200.0
2008-05-12 13:40:00,27.94,27.95,27.93,27.95,18300.0,17.6046,17.6109,17.5983,17.6109,18300.0
2008-05-12 13:50:00,27.95,27.95,27.92,27.92,8300.0,17.6109,17.6109,17.592,17.592,8300.0
2008-05-12 14:00:00,27.93,27.94,27.92,27.93,4600.0,17.5983,17.6046,17.592,17.5983,4600.0
2008-05-12 14:10:00,27.94,27.94,27.92,27.94,5400.0,17.6046,17.6046,17.592,17.6046,5400.0
2008-05-12 14:20:00,27.94,28.0,27.94,28.0,29000.0,17.6046,17.6424,17.6046,17.6424,29000.0
2008-05-12 14:30:00,28.0,28.02,28.0,28.01,20200.0,17.6424,17.655,17.6424,17.6487,20200.0
2008-05-12 14:40:00,28.01,28.02,28.0,28.01,3600.0,17.6487,17.655,17.6424,17.6487,3600.0
2008-05-12 14:50:00,28.02,28.02,28.0,28.0,11100.0,17.655,17.655,17.6424,17.6424,11100.0
2008-05-12 15:00:00,27.99,28.03,27.99,28.02,166500.0,17.6361,17.6613,17.6361,17.655,166500.0
2008-05-12 15:10:00,28.02,28.04,28.01,28.03,39900.0,17.655,17.6676,17.6487,17.6613,39900.0
2008-05-12 15:20:00,28.03,28.05,28.02,28.02,45500.0,17.6613,17.6739,17.655,17.655,45500.0
2008-05-12 15:30:00,28.03,28.06,28.02,28.06,10900.0,17.6613,17.6802,17.655,17.6802,10900.0
2008-05-12 15:40:00,28.05,28.08,28.04,28.08,28400.0,17.6739,17.6928,17.6676,17.6928,28400.0
2008-05-12 15:50:00,28.08,28.09,28.06,28.08,57000.0,17.6928,17.6991,17.6802,17.6928,57000.0
2008-05-13 09:30:00,28.21,28.21,28.1,28.11,29900.0,17.7748,17.7748,17.7054,17.7117,29900.0
2008-05-13 09:40:00,28.1,28.1,28.05,28.07,48600.0,17.7054,17.7054,17.6739,17.6865,48600.0
2008-05-13 09:50:00,28.07,28.1,28.04,28.06,29900.0,17.6865,17.7054,17.6676,17.6802,29900.0
2008-05-13 10:00:00,28.06,28.06,28.0,28.02,216700.0,17.6802,17.6802,17.6424,17.655,216700.0
2008-05-13 10:10:00,28.02,28.04,28.0,28.01,10600.0,17.655,17.6676,17.6424,17.6487,10600.0
2008-05-13 10:20:00,28.03,28.05,28.03,28.04,3600.0,17.6613,17.6739,17.6613,17.6676,3600.0
2008-05-13 10:30:00,28.05,28.07,28.05,28.06,50100.0,17.6739,17.6865,17.6739,17.6802,50100.0
2008-05-13 10:40:00,28.07,28.07,28.0,28.0,26100.0,17.6865,17.6865,17.6424,17.6424,26100.0
2008-05-13 10:50:00,28.01,28.03,28.0,28.03,18000.0,17.6487,17.6613,17.6424,17.6613,18000.0
2008-05-13 11:00:00,28.01,28.02,27.99,28.01,128500.0,17.6487,17.655,17.6361,17.6487,128500.0
2008-05-13 11:10:00,28.03,28.04,28.0,28.0,19700.0,17.6613,17.6676,17.6424,17.6424,19700.0
2008-05-13 11:20:00,28.0,28.0,27.99,27.99,47200.0,17.6424,17.6424,17.6361,17.6361,47200.0
2008-05-13 11:30:00,27.98,27.99,27.95,27.96,319900.0,17.6298,17.6361,17.6109,17.6172,319900.0
2008-05-13 11:40:00,27.95,28.0,27.95,27.98,57500.0,17.6109,17.6424,17.6109,17.6298,57500.0
2008-05-13 11:50:00,27.99,28.01,27.99,28.0,13400.0,17.6361,17.6487,17.6361,17.6424,13400.0
2008-05-13 12:00:00,28.01,28.05,28.01,28.05,9100.0,17.6487,17.6739,17.6487,17.6739,9100.0
2008-05-13 12:10:00,28.05,28.06,28.01,28.06,118300.0,17.6739,17.6802,17.6487,17.6802,118300.0
2008-05-13 12:20:00,28.06,28.07,28.06,28.06,6800.0,17.6802,17.6865,17.6802,17.6802,6800.0
2008-05-13 12:30:00,28.07,28.07,28.07,28.07,1700.0,17.6865,17.6865,17.6865,17.6865,1700.0
2008-05-13 12:40:00,28.07,28.07,28.03,28.03,10700.0,17.6865,17.6865,17.6613,17.6613,10700.0
2008-05-13 12:50:00,28.03,28.03,28.01,28.02,5100.0,17.6613,17.6613,17.6487,17.655,5100.0
2008-05-13 13:00:00,28.02,28.04,28.01,28.03,11600.0,17.655,17.6676,17.6487,17.6613,11600.0
2008-05-13 13:10:00,28.03,28.03,28.01,28.01,92400.0,17.6613,17.6613,17.6487,17.6487,92400.0
2008-05-13 13:20:00,28.02,28.03,28.01,28.02,435900.0,17.655,17.6613,17.6487,17.655,435900.0
2008-05-13 13:30:00,28.02,28.05,28.02,28.05,43300.0,17.655,17.6739,17.655,17.6739,43300.0
2008-05-13 13:40:00,28.04,28.04,28.03,28.03,44900.0,17.6676,17.6676,17.6613,17.6613,44900.0
2008-05-13 13:50:00,28.03,28.05,28.03,28.03,30300.0,17.6613,17.6739,17.6613,17.6613,30300.0
2008-05-13 14:00:00,28.03,28.06,28.03,28.05,9500.0,17.6613,17.6802,17.6613,17.6739,9500.0
2008-05-13 14:10:00,28.03,28.04,28.01,28.03,28800.0,17.6613,17.6676,17.6487,17.6613,28800.0
2008-05-13 14:20:00,28.03,28.04,28.01,28.02,29500.0,17.6613,17.6676,17.6487,17.655,29500.0
2008-05-13 14:30:00,28.01,28.02,28.01,28.02,4200.0,17.6487,17.655,17.6487,17.655,4200.0
2008-05-13 14:40:00,28.03,28.03,28.02,28.02,26200.0,17.6613,17.6613,17.655,17.655,26200.0
2008-05-13 14:50:00,28.02,28.06,28.02,28.05,20900.0,17.655,17.6802,17.655,17.6739,20900.0
2008-05-13 15:00:00,28.06,28.08,28.05,28.06,18400.0,17.6802,17.6928,17.6739,17.6802,18400.0
2008-05-13 15:10:00,28.07,28.07,28.03,28.03,16600.0,17.6865,17.6865,17.6613,17.6613,16600.0
2008-05-13 15:20:00,28.04,28.07,28.03,28.05,255400.0,17.6676,17.6865,17.6613,17.6739,255400.0
2008-05-13 15:30:00,28.07,28.08,28.06,28.07,41800.0,17.6865,17.6928,17.6802,17.6865,41800.0
2008-05-13 15:40:00,28.08,28.08,28.04,28.05,85200.0,17.6928,17.6928,17.6676,17.6739,85200.0
2008-05-13 15:50:00,28.05,28.07,28.05,28.05,68600.0,17.6739,17.6865,17.6739,17.6739,68600.0
2008-05-14 09:30:00,28.14,28.23,28.14,28.23,119900.0,17.7306,17.7874,17.7306,17.7874,119900.0
2008-05-14 09:40:00,28.23,28.31,28.23,28.31,52600.0,17.7874,17.8378,17.7874,17.8378,52600.0
2008-05-14 09:50:00,28.31,28.33,28.27,28.27,17300.0,17.8378,17.8504,17.8126,17.8126,17300.0
2008-05-14 10:00:00,28.27,28.28,28.24,28.28,11600.0,17.8126,17.8189,17.7937,17.8189,11600.0
2008-05-14 10:10:00,28.27,28.28,28.25,28.28,9300.0,17.8126,17.8189,17.8,17.8189,9300.0
2008-05-14 10:20:00,28.27,28.29,28.26,28.29,208900.0,17.8126,17.8252,17.8063,17.8252,208900.0
2008-05-14 10:30:00,28.29,28.33,28.27,28.32,215200.0,17.8252,17.8504,17.8126,17.8441,215200.0
2008-05-14 10:40:00,28.32,28.33,28.29,28.29,164400.0,17.8441,17.8504,17.8252,17.8252,164400.0
2008-05-14 10:50:00,28.28,28.3,28.27,28.3,205200.0,17.8189,17.8315,17.8126,17.8315,205200.0
2008-05-14 11:00:00,28.3,28.3,28.27,28.27,105300.0,17.8315,17.8315,17.8126,17.8126,105300.0
2008-05-14 11:10:00,28.28,28.28,28.24,28.25,112600.0,17.8189,17.8189,17.7937,17.8,112600.0
2008-05-14 11:20:00,28.24,28.27,28.23,28.27,64900.0,17.7937,17.8126,17.7874,17.8126,64900.0
2008-05-14 11:30:00,28.27,28.29,28.27,28.29,10900.0,17.8126,17.8252,17.8126,17.8252,10900.0
2008-05-14 11:40:00,28.29,28.29,28.28,28.29,8000.0,17.8252,17.8252,17.8189,17.8252,8000.0
2008-05-14 11:50:00,28.29,28.3,28.27,28.27,21200.0,17.8252,17.8315,17.8126,17.8126,21200.0
2008-05-14 12:00:00,28.27,28.3,28.26,28.29,456500.0,17.8126,17.8315,17.8063,17.8252,456500.0
2008-05-14 12:10:00,28.3,28.3,28.28,28.3,94600.0,17.8315,17.8315,17.8189,17.8315,94600.0
2008-05-14 12:20:00,28.3,28.3,28.28,28.28,763900.0,17.8315,17.8315,17.8189,17.8189,763900.0
2008-05-14 12:30:00,28.29,28.29,28.27,28.28,4000.0,17.8252,17.8252,17.8126,17.8189,4000.0
2008-05-14 12:40:00,28.28,28.28,28.27,28.28,25300.0,17.8189,17.8189,17.8126,17.8189,25300.0
2008-05-14 12:50:00,28.28,28.3,28.27,28.3,10100.0,17.8189,17.8315,17.8126,17.8315,10100.0
2008-05-14 13:00:00,28.3,28.32,28.29,28.32,14500.0,17.8315,17.8441,17.8252,17.8441,14500.0
2008-05-14 13:10:00,28.33,28.34,28.33,28.34,2600.0,17.8504,17.8567,17.8504,17.8567,2600.0
2008-05-14 13:20:00,28.33,28.33,28.31,28.31,13500.0,17.8504,17.8504,17.8378,17.8378,13500.0
2008-05-14 13:30:00,28.32,28.33,28.31,28.33,48500.0,17.8441,17.8504,17.8378,17.8504,48500.0
2008-05-14 13:40:00,28.32,28.34,28.32,28.34,20300.0,17.8441,17.8567,17.8441,17.8567,20300.0
2008-05-14 13:50:00,28.34,28.34,28.33,28.34,54800.0,17.8567,17.8567,17.8504,17.8567,54800.0
2008-05-14 14:00:00,28.33,28.33,28.31,28.33,8700.0,17.8504,17.8504,17.8378,17.8504,8700.0
2008-05-14 14:10:00,28.32,28.33,28.31,28.32,1800.0,17.8441,17.8504,17.8378,17.8441,1800.0
2008-05-14 14:20:00,28.32,28.35,28.32,28.34,13200.0,17.8441,17.863,17.8441,17.8567,13200.0
2008-05-14 14:30:00,28.35,28.35,28.32,28.33,53700.0,17.863,17.863,17.8441,17.8504,53700.0
2008-05-14 14:40:00,28.34,28.35,28.33,28.34,29900.0,17.8567,17.863,17.8504,17.8567,29900.0
2008-05-14 14:50:00,28.33,28.33,28.32,28.33,10500.0,17.8504,17.8504,17.8441,17.8504,10500.0
2008-05-14 15:00:00,28.33,28.34,28.32,28.33,37800.0,17.8504,17.8567,17.8441,17.8504,37800.0
2008-05-14 15:10:00,28.34,28.34,28.32,28.33,109300.0,17.8567,17.8567,17.8441,17.8504,109300.0
2008-05-14 15:20:00,28.33,28.33,28.3,28.31,97200.0,17.8504,17.8504,17.8315,17.8378,97200.0
2008-05-14 15:30:00,28.31,28.32,28.26,28.27,23600.0,17.8378,17.8441,17.8063,17.8126,23600.0
2008-05-14 15:40:00,28.27,28.28,28.22,28.25,35800.0,17.8126,17.8189,17.7811,17.8,35800.0
2008-05-14 15:50:00,28.26,28.26,28.21,28.24,77000.0,17.8063,17.8063,17.7748,17.7937,77000.0
2008-05-15 09:30:00,28.2,28.24,28.13,28.16,42700.0,17.7685,17.7937,17.7243,17.7432,42700.0
2008-05-15 09:40:00,28.17,28.18,28.12,28.13,23000.0,17.7496,17.7559,17.718,17.7243,23000.0
2008-05-15 09:50:00,28.12,28.15,28.11,28.14,37700.0,17.718,17.7369,17.7117,17.7306,37700.0
2008-05-15 10:00:00,28.14,28.18,28.14,28.18,34600.0,17.7306,17.7559,17.7306,17.7559,34600.0
2008-05-15 10:10:00,28.18,28.2,28.13,28.2,24300.0,17.7559,17.7685,17.7243,17.7685,24300.0
2008-05-15 10:20:00,28.22,28.25,28.22,28.24,23200.0,17.7811,17.8,17.7811,17.7937,23200.0
2008-05-15 10:30:00,28.24,28.26,28.23,28.25,18900.0,17.7937,17.8063,17.7874,17.8,18900.0
2008-05-15 10:40:00,28.26,28.28,28.26,28.27,29800.0,17.8063,17.8189,17.8063,17.8126,29800.0
2008-05-15 10:50:00,28.27,28.28,28.25,28.27,19900.0,17.8126,17.8189,17.8,17.8126,19900.0
2008-05-15 11:00:00,28.26,28.28,28.25,28.25,20200.0,17.8063,17.8189,17.8,17.8,20200.0
2008-05-15 11:10:00,28.25,28.26,28.21,28.22,28400.0,17.8,17.8063,17.7748,17.7811,28400.0
2008-05-15 11:20:00,28.22,28.24,28.22,28.23,12200.0,17.7811,17.7937,17.7811,17.7874,12200.0
2008-05-15 11:30:00,28.25,28.25,28.23,28.23,1700.0,17.8,17.8,17.7874,17.7874,1700.0
2008-05-15 11:40:00,28.23,28.24,28.21,28.23,6700.0,17.7874,17.7937,17.7748,17.7874,6700.0
2008-05-15 11:50:00,28.23,28.26,28.22,28.26,5200.0,17.7874,17.8063,17.7811,17.8063,5200.0
2008-05-15 12:00:00,28.26,28.3,28.26,28.3,5300.0,17.8063,17.8315,17.8063,17.8315,5300.0
2008-05-15 12:10:00,28.3,28.33,28.3,28.33,34900.0,17.8315,17.8504,17.8315,17.8504,34900.0
2008-05-15 12:20:00,28.34,28.38,28.33,28.38,13200.0,17.8567,17.8819,17.8504,17.8819,13200.0
2008-05-15 12:30:00,28.37,28.38,28.34,28.38,9200.0,17.8756,17.8819,17.8567,17.8819,9200.0
2008-05-15 12:40:00,28.38,28.39,28.37,28.39,9300.0,17.8819,17.8882,17.8756,17.8882,9300.0
2008-05-15 12:50:00,28.39,28.39,28.38,28.38,5300.0,17.8882,17.8882,17.8819,17.8819,5300.0
2008-05-15 13:00:00,28.38,28.43,28.38,28.4,38800.0,17.8819,17.9134,17.8819,17.8945,38800.0
2008-05-15 13:10:00,28.4,28.42,28.4,28.41,17500.0,17.8945,17.9071,17.8945,17.9008,17500.0
2008-05-15 13:20:00,28.4,28.43,28.39,28.4,79300.0,17.8945,17.9134,17.8882,17.8945,79300.0
2008-05-15 13:30:00,28.41,28.42,28.36,28.36,11900.0,17.9008,17.9071,17.8693,17.8693,11900.0
2008-05-15 13:40:00,28.36,28.4,28.35,28.39,24400.0,17.8693,17.8945,17.863,17.8882,24400.0
2008-05-15 13:50:00,28.39,28.39,28.36,28.37,6700.0,17.8882,17.8882,17.8693,17.8756,6700.0
2008-05-15 14:00:00,28.37,28.41,28.36,28.41,61100.0,17.8756,17.9008,17.8693,17.9008,61100.0
2008-05-15 14:10:00,28.42,28.42,28.41,28.42,5500.0,17.9071,17.9071,17.9008,17.9071,5500.0
2008-05-15 14:20:00,28.4,28.41,28.36,28.37,59600.0,17.8945,17.9008,17.8693,17.8756,59600.0
2008-05-15 14:30:00,28.37,28.39,28.37,28.39,27200.0,17.8756,17.8882,17.8756,17.8882,27200.0
2008-05-15 14:40:00,28.39,28.39,28.39,28.39,5700.0,17.8882,17.8882,17.8882,17.8882,5700.0
2008-05-15 14:50:00,28.39,28.41,28.39,28.4,22700.0,17.8882,17.9008,17.8882,17.8945,22700.0
2008-05-15 15:00:00,28.41,28.42,28.39,28.42,20400.0,17.9008,17.9071,17.8882,17.9071,20400.0
2008-05-15 15:10:00,28.42,28.43,28.41,28.42,4300.0,17.9071,17.9134,17.9008,17.9071,4300.0
2008-05-15 15:20:00,28.42,28.42,28.39,28.41,23300.0,17.9071,17.9071,17.8882,17.9008,23300.0
2008-05-15 15:30:00,28.4,28.44,28.4,28.43,19500.0,17.8945,17.9197,17.8945,17.9134,19500.0
2008-05-15 15:40:00,28.43,28.47,28.43,28.47,33400.0,17.9134,17.9386,17.9134,17.9386,33400.0
2008-05-15 15:50:00,28.47,28.47,28.4,28.43,100400.0,17.9386,17.9386,17.8945,17.9134,100400.0
2008-05-16 09:30:00,28.5,28.54,28.4,28.41,85600.0,17.9575,17.9827,17.8945,17.9008,85600.0
2008-05-16 09:40:00,28.4,28.4,28.33,28.37,76500.0,17.8945,17.8945,17.8504,17.8756,76500.0
2008-05-16 09:50:00,28.36,28.4,28.35,28.38,85900.0,17.8693,17.8945,17.863,17.8819,85900.0
2008-05-16 10:00:00,28.38,28.39,28.35,28.37,156900.0,17.8819,17.8882,17.863,17.8756,156900.0
2008-05-16 10:10:00,28.36,28.39,28.35,28.39,33700.0,17.8693,17.8882,17.863,17.8882,33700.0
2008-05-16 10:20:00,28.4,28.42,28.35,28.41,74100.0,17.8945,17.9071,17.863,17.9008,74100.0
2008-05-16 10:30:00,28.43,28.44,28.37,28.4,26000.0,17.9134,17.9197,17.8756,17.8945,26000.0
2008-05-16 10:40:00,28.4,28.42,28.38,28.41,33900.0,17.8945,17.9071,17.8819,17.9008,33900.0
2008-05-16 10:50:00,28.39,28.39,28.33,28.33,83400.0,17.8882,17.8882,17.8504,17.8504,83400.0
2008-05-16 11:00:00,28.33,28.36,28.33,28.36,37600.0,17.8504,17.8693,17.8504,17.8693,37600.0
2008-05-16 11:10:00,28.36,28.36,28.32,28.35,139000.0,17.8693,17.8693,17.8441,17.863,139000.0
2008-05-16 11:20:00,28.36,28.37,28.34,28.37,162200.0,17.8693,17.8756,17.8567,17.8756,162200.0
2008-05-16 11:30:00,28.36,28.37,28.35,28.35,33000.0,17.8693,17.8756,17.863,17.863,33000.0
2008-05-16 11:40:00,28.35,28.37,28.34,28.37,24100.0,17.863,17.8756,17.8567,17.8756,24100.0
2008-05-16 11:50:00,28.37,28.39,28.37,28.37,72400.0,17.8756,17.8882,17.8756,17.8756,72400.0
2008-05-16 12:00:00,28.36,28.37,28.35,28.35,88100.0,17.8693,17.8756,17.863,17.863,88100.0
2008-05-16 12:10:00,28.36,28.4,28.36,28.4,184000.0,17.8693,17.8945,17.8693,17.8945,184000.0
2008-05-16 12:20:00,28.4,28.41,28.38,28.41,36000.0,17.8945,17.9008,17.8819,17.9008,36000.0
2008-05-16 12:30:00,28.41,28.43,28.39,28.4,32300.0,17.9008,17.9134,17.8882,17.8945,32300.0
2008-05-16 12:40:00,28.4,28.43,28.4,28.4,34800.0,17.8945,17.9134,17.8945,17.8945,34800.0
2008-05-16 12:50:00,28.41,28.42,28.4,28.42,23100.0,17.9008,17.9071,17.8945,17.9071,23100.0
2008-05-16 13:00:00,28.42,28.44,28.42,28.44,17300.0,17.9071,17.9197,17.9071,17.9197,17300.0
2008-05-16 13:10:00,28.44,28.45,28.43,28.44,46700.0,17.9197,17.926,17.9134,17.9197,46700.0
2008-05-16 13:20:00,28.43,28.46,28.43,28.45,12400.0,17.9134,17.9323,17.9134,17.926,12400.0
2008-05-16 13:30:00,28.45,28.46,28.42,28.42,21400.0,17.926,17.9323,17.9071,17.9071,21400.0
2008-05-16 13:40:00,28.43,28.44,28.42,28.43,23300.0,17.9134,17.9197,17.9071,17.9134,23300.0
2008-05-16 13:50:00,28.43,28.45,28.42,28.44,26900.0,17.9134,17.926,17.9071,17.9197,26900.0
2008-05-16 14:00:00,28.43,28.44,28.41,28.42,27400.0,17.9134,17.9197,17.9008,17.9071,27400.0
2008-05-16 14:10:00,28.43,28.45,28.43,28.45,18300.0,17.9134,17.926,17.9134,17.926,18300.0
2008-05-16 14:20:00,28.45,28.47,28.44,28.45,14700.0,17.926,17.9386,17.9197,17.926,14700.0
2008-05-16 14:30:00,28.45,28.45,28.43,28.44,18200.0,17.926,17.926,17.9134,17.9197,18200.0
2008-05-16 14:40:00,28.45,28.47,28.45,28.46,401000.0,17.926,17.9386,17.926,17.9323,401000.0
2008-05-16 14:50:00,28.45,28.49,28.45,28.47,77200.0,17.926,17.9512,17.926,17.9386,77200.0
2008-05-16 15:00:00,28.47,28.5,28.46,28.5,96300.0,17.9386,17.9575,17.9323,17.9575,96300.0
2008-05-16 15:10:00,28.5,28.5,28.48,28.5,9400.0,17.9575,17.9575,17.9449,17.9575,9400.0
2008-05-16 15:20:00,28.5,28.5,28.48,28.48,14800.0,17.9575,17.9575,17.9449,17.9449,14800.0
2008-05-16 15:30:00,28.47,28.5,28.46,28.5,15400.0,17.9386,17.9575,17.9323,17.9575,15400.0
2008-05-16 15:40:00,28.5,28.51,28.47,28.49,30300.0,17.9575,17.9638,17.9386,17.9512,30300.0
2008-05-16 15:50:00,28.48,28.5,28.47,28.49,45400.0,17.9449,17.9575,17.9386,17.9512,45400.0
2008-05-19 09:30:00,28.51,28.54,28.41,28.41,51900.0,17.9638,17.9827,17.9008,17.9008,51900.0
2008-05-19 09:40:00,28.41,28.45,28.39,28.45,89300.0,17.9008,17.926,17.8882,17.926,89300.0
2008-05-19 09:50:00,28.45,28.5,28.45,28.5,87800.0,17.926,17.9575,17.926,17.9575,87800.0
2008-05-19 10:00:00,28.51,28.52,28.49,28.5,36500.0,17.9638,17.9701,17.9512,17.9575,36500.0
2008-05-19 10:10:00,28.51,28.51,28.49,28.49,3300.0,17.9638,17.9638,17.9512,17.9512,3300.0
2008-05-19 10:20:00,28.49,28.54,28.49,28.54,46800.0,17.9512,17.9827,17.9512,17.9827,46800.0
2008-05-19 10:30:00,28.53,28.55,28.51,28.54,29700.0,17.9764,17.989,17.9638,17.9827,29700.0
2008-05-19 10:40:00,28.52,28.53,28.5,28.5,9100.0,17.9701,17.9764,17.9575,17.9575,9100.0
2008-05-19 10:50:00,28.51,28.52,28.5,28.51,7800.0,17.9638,17.9701,17.9575,17.9638,7800.0
2008-05-19 11:00:00,28.52,28.53,28.51,28.51,35100.0,17.9701,17.9764,17.9638,17.9638,35100.0
2008-05-19 11:10:00,28.52,28.57,28.51,28.57,74900.0,17.9701,18.0016,17.9638,18.0016,74900.0
2008-05-19 11:20:00,28.57,28.6,28.57,28.57,18200.0,18.0016,18.0205,18.0016,18.0016,18200.0
2008-05-19 11:30:00,28.57,28.58,28.55,28.56,16000.0,18.0016,18.0079,17.989,17.9953,16000.0
2008-05-19 11:40:00,28.56,28.58,28.56,28.56,134700.0,17.9953,18.0079,17.9953,17.9953,134700.0
2008-05-19 11:50:00,28.56,28.57,28.54,28.55,35000.0,17.9953,18.0016,17.9827,17.989,35000.0
2008-05-19 12:00:00,28.55,28.55,28.51,28.52,18000.0,17.989,17.989,17.9638,17.9701,18000.0
2008-05-19 12:10:00,28.52,28.53,28.52,28.53,12200.0,17.9701,17.9764,17.9701,17.9764,12200.0
2008-05-19 12:20:00,28.53,28.54,28.52,28.53,11400.0,17.9764,17.9827,17.9701,17.9764,11400.0
2008-05-19 12:30:00,28.53,28.55,28.52,28.52,9600.0,17.9764,17.989,17.9701,17.9701,9600.0
2008-05-19 12:40:00,28.52,28.53,28.49,28.49,5200.0,17.9701,17.9764,17.9512,17.9512,5200.0
2008-05-19 12:50:00,28.5,28.5,28.47,28.48,7000.0,17.9575,17.9575,17.9386,17.9449,7000.0
2008-05-19 13:00:00,28.49,28.5,28.48,28.5,6000.0,17.9512,17.9575,17.9449,17.9575,6000.0
2008-05-19 13:10:00,28.49,28.5,28.48,28.5,5200.0,17.9512,17.9575,17.9449,17.9575,5200.0
2008-05-19 13:20:00,28.5,28.55,28.5,28.54,17200.0,17.9575,17.989,17.9575,17.9827,17200.0
2008-05-19 13:30:00,28.54,28.55,28.53,28.53,4900.0,17.9827,17.989,17.9764,17.9764,4900.0
2008-05-19 13:40:00,28.52,28.53,28.52,28.53,11400.0,17.9701,17.9764,17.9701,17.9764,11400.0
2008-05-19 13:50:00,28.53,28.53,28.5,28.5,3900.0,17.9764,17.9764,17.9575,17.9575,3900.0
2008-05-19 14:00:00,28.49,28.49,28.47,28.48,106900.0,17.9512,17.9512,17.9386,17.9449,106900.0
2008-05-19 14:10:00,28.48,28.48,28.39,28.43,117800.0,17.9449,17.9449,17.8882,17.9134,117800.0
2008-05-19 14:20:00,28.43,28.45,28.4,28.43,503000.0,17.9134,17.926,17.8945,17.9134,503000.0
2008-05-19 14:30:00,28.43,28.45,28.43,28.44,98200.0,17.9134,17.926,17.9134,17.9197,98200.0
2008-05-19 14:40:00,28.44,28.45,28.42,28.42,133400.0,17.9197,17.926,17.9071,17.9071,133400.0
2008-05-19 14:50:00,28.43,28.45,28.43,28.45,47000.0,17.9134,17.926,17.9134,17.926,47000.0
2008-05-19 15:00:00,28.44,28.44,28.41,28.42,4600.0,17.9197,17.9197,17.9008,17.9071,4600.0
2008-05-19 15:10:00,28.43,28.44,28.42,28.43,18800.0,17.9134,17.9197,17.9071,17.9134,18800.0
2008-05-19 15:20:00,28.43,28.44,28.43,28.43,3800.0,17.9134,17.9197,17.9134,17.9134,3800.0
2008-05-19 15:30:00,28.44,28.44,28.38,28.38,67600.0,17.9197,17.9197,17.8819,17.8819,67600.0
2008-05-19 15:40:00,28.38,28.42,28.37,28.42,157600.0,17.8819,17.9071,17.8756,17.9071,157600.0
2008-05-19 15:50:00,28.42,28.44,28.41,28.41,45500.0,17.9071,17.9197,17.9008,17.9008,45500.0
2008-05-20 09:30:00,28.31,28.4,28.29,28.32,44800.0,17.8378,17.8945,17.8252,17.8441,44800.0
2008-05-20 09:40:00,28.32,28.36,28.32,28.35,383300.0,17.8441,17.8693,17.8441,17.863,383300.0
2008-05-20 09:50:00,28.35,28.36,28.31,28.31,33700.0,17.863,17.8693,17.8378,17.8378,33700.0
2008-05-20 10:00:00,28.3,28.32,28.28,28.32,29500.0,17.8315,17.8441,17.8189,17.8441,29500.0
2008-05-20 10:10:00,28.31,28.37,28.29,28.37,314200.0,17.8378,17.8756,17.8252,17.8756,314200.0
2008-05-20 10:20:00,28.37,28.39,28.34,28.36,161900.0,17.8756,17.8882,17.8567,17.8693,161900.0
2008-05-20 10:30:00,28.35,28.35,28.32,28.32,16600.0,17.863,17.863,17.8441,17.8441,16600.0
2008-05-20 10:40:00,28.33,28.34,28.32,28.33,66500.0,17.8504,17.8567,17.8441,17.8504,66500.0
2008-05-20 10:50:00,28.33,28.35,28.31,28.34,394400.0,17.8504,17.863,17.8378,17.8567,394400.0
2008-05-20 11:00:00,28.34,28.34,28.26,28.26,242600.0,17.8567,17.8567,17.8063,17.8063,242600.0
2008-05-20 11:10:00,28.27,28.3,28.26,28.28,429000.0,17.8126,17.8315,17.8063,17.8189,429000.0
2008-05-20 11:20:00,28.28,28.29,28.28,28.29,8700.0,17.8189,17.8252,17.8189,17.8252,8700.0
2008-05-20 11:30:00,28.29,28.3,28.27,28.29,52500.0,17.8252,17.8315,17.8126,17.8252,52500.0
2008-05-20 11:40:00,28.29,28.3,28.26,28.26,54100.0,17.8252,17.8315,17.8063,17.8063,54100.0
2008-05-20 11:50:00,28.26,28.27,28.25,28.27,190100.0,17.8063,17.8126,17.8,17.8126,190100.0
2008-05-20 12:00:00,28.27,28.28,28.26,28.27,22700.0,17.8126,17.8189,17.8063,17.8126,22700.0
2008-05-20 12:10:00,28.28,28.3,28.28,28.29,13700.0,17.8189,17.8315,17.8189,17.8252,13700.0
2008-05-20 12:20:00,28.3,28.31,28.29,28.29,36100.0,17.8315,17.8378,17.8252,17.8252,36100.0
2008-05-20 12:30:00,28.29,28.3,28.28,28.28,16500.0,17.8252,17.8315,17.8189,17.8189,16500.0
2008-05-20 12:40:00,28.28,28.28,28.26,28.27,22100.0,17.8189,17.8189,17.8063,17.8126,22100.0
2008-05-20 12:50:00,28.26,28.26,28.23,28.24,16700.0,17.8063,17.8063,17.7874,17.7937,16700.0
2008-05-20 13:00:00,28.24,28.25,28.24,28.25,15300.0,17.7937,17.8,17.7937,17.8,15300.0
2008-05-20 13:10:00,28.24,28.27,28.24,28.26,24200.0,17.7937,17.8126,17.7937,17.8063,24200.0
2008-05-20 13:20:00,28.26,28.26,28.22,28.24,34100.0,17.8063,17.8063,17.7811,17.7937,34100.0
2008-05-20 13:30:00,28.24,28.24,28.22,28.22,15300.0,17.7937,17.7937,17.7811,17.7811,15300.0
2008-05-20 13:40:00,28.21,28.24,28.2,28.24,23600.0,17.7748,17.7937,17.7685,17.7937,23600.0
2008-05-20 13:50:00,28.24,28.25,28.19,28.2,26100.0,17.7937,17.8,17.7622,17.7685,26100.0
2008-05-20 14:00:00,28.2,28.21,28.18,28.2,32200.0,17.7685,17.7748,17.7559,17.7685,32200.0
2008-05-20 14:10:00,28.19,28.2,28.16,28.18,27800.0,17.7622,17.7685,17.7432,17.7559,27800.0
2008-05-20 14:20:00,28.18,28.2,28.18,28.18,18200.0,17.7559,17.7685,17.7559,17.7559,18200.0
2008-05-20 14:30:00,28.19,28.23,28.18,28.22,136600.0,17.7622,17.7874,17.7559,17.7811,136600.0
2008-05-20 14:40:00,28.23,28.23,28.2,28.2,231400.0,17.7874,17.7874,17.7685,17.7685,231400.0
2008-05-20 14:50:00,28.2,28.23,28.19,28.19,27800.0,17.7685,17.7874,17.7622,17.7622,27800.0
2008-05-20 15:00:00,28.2,28.24,28.2,28.23,64000.0,17.7685,17.7937,17.7685,17.7874,64000.0
2008-05-20 15:10:00,28.23,28.26,28.23,28.25,100700.0,17.7874,17.8063,17.7874,17.8,100700.0
2008-05-20 15:20:00,28.25,28.26,28.23,28.23,177000.0,17.8,17.8063,17.7874,17.7874,177000.0
2008-05-20 15:30:00,28.24,28.24,28.17,28.18,46600.0,17.7937,17.7937,17.7496,17.7559,46600.0
2008-05-20 15:40:00,28.18,28.22,28.17,28.22,41700.0,17.7559,17.7811,17.7496,17.7811,41700.0
2008-05-20 15:50:00,28.22,28.24,28.2,28.22,81500.0,17.7811,17.7937,17.7685,17.7811,81500.0
2008-05-21 09:30:00,28.22,28.29,28.19,28.26,20800.0,17.7811,17.8252,17.7622,17.8063,20800.0
2008-05-21 09:40:00,28.27,28.29,28.23,28.23,34400.0,17.8126,17.8252,17.7874,17.7874,34400.0
2008-05-21 09:50:00,28.23,28.27,28.23,28.24,24600.0,17.7874,17.8126,17.7874,17.7937,24600.0
2008-05-21 10:00:00,28.23,28.25,28.22,28.22,50100.0,17.7874,17.8,17.7811,17.7811,50100.0
2008-05-21 10:10:00,28.23,28.28,28.23,28.28,41000.0,17.7874,17.8189,17.7874,17.8189,41000.0
2008-05-21 10:20:00,28.29,28.33,28.29,28.31,32200.0,17.8252,17.8504,17.8252,17.8378,32200.0
2008-05-21 10:30:00,28.3,28.3,28.2,28.25,53200.0,17.8315,17.8315,17.7685,17.8,53200.0
2008-05-21 10:40:00,28.27,28.29,28.25,28.25,17400.0,17.8126,17.8252,17.8,17.8,17400.0
2008-05-21 10:50:00,28.25,28.25,28.2,28.2,18300.0,17.8,17.8,17.7685,17.7685,18300.0
2008-05-21 11:00:00,28.2,28.22,28.19,28.21,23800.0,17.7685,17.7811,17.7622,17.7748,23800.0
2008-05-21 11:10:00,28.22,28.25,28.22,28.23,23500.0,17.7811,17.8,17.7811,17.7874,23500.0
2008-05-21 11:20:00,28.23,28.25,28.22,28.24,22000.0,17.7874,17.8,17.7811,17.7937,22000.0
2008-05-21 11:30:00,28.23,28.26,28.22,28.26,28100.0,17.7874,17.8063,17.7811,17.8063,28100.0
2008-05-21 11:40:00,28.26,28.27,28.25,28.26,13500.0,17.8063,17.8126,17.8,17.8063,13500.0
2008-05-21 11:50:00,28.27,28.29,28.26,28.27,21600.0,17.8126,17.8252,17.8063,17.8126,21600.0
2008-05-21 12:00:00,28.27,28.29,28.25,28.25,77400.0,17.8126,17.8252,17.8,17.8,77400.0
2008-05-21 12:10:00,28.26,28.27,28.25,28.25,18400.0,17.8063,17.8126,17.8,17.8,18400.0
2008-05-21 12:20:00,28.26,28.27,28.26,28.26,7400.0,17.8063,17.8126,17.8063,17.8063,7400.0
2008-05-21 12:30:00,28.25,28.26,28.24,28.24,6000.0,17.8,17.8063,17.7937,17.7937,6000.0
2008-05-21 12:40:00,28.25,28.3,28.25,28.28,9700.0,17.8,17.8315,17.8,17.8189,9700.0
2008-05-21 12:50:00,28.29,28.29,28.25,28.25,9200.0,17.8252,17.8252,17.8,17.8,9200.0
2008-05-21 13:00:00,28.25,28.26,28.19,28.19,38600.0,17.8,17.8063,17.7622,17.7622,38600.0
2008-05-21 13:10:00,28.19,28.21,28.19,28.21,12500.0,17.7622,17.7748,17.7622,17.7748,12500.0
2008-05-21 13:20:00,28.21,28.21,28.17,28.18,21100.0,17.7748,17.7748,17.7496,17.7559,21100.0
2008-05-21 13:30:00,28.19,28.24,28.19,28.22,31500.0,17.7622,17.7937,17.7622,17.7811,31500.0
2008-05-21 13:40:00,28.22,28.23,28.2,28.2,31800.0,17.7811,17.7874,17.7685,17.7685,31800.0
2008-05-21 13:50:00,28.21,28.21,28.17,28.18,66300.0,17.7748,17.7748,17.7496,17.7559,66300.0
2008-05-21 14:00:00,28.18,28.2,28.08,28.09,115200.0,17.7559,17.7685,17.6928,17.6991,115200.0
2008-05-21 14:10:00,28.1,28.1,28.04,28.04,74800.0,17.7054,17.7054,17.6676,17.6676,74800.0
2008-05-21 14:20:00,28.03,28.07,28.02,28.04,42300.0,17.6613,17.6865,17.655,17.6676,42300.0
2008-05-21 14:30:00,28.04,28.05,27.99,27.99,243500.0,17.6676,17.6739,17.6361,17.6361,243500.0
2008-05-21 14:40:00,28.0,28.01,27.95,27.95,140800.0,17.6424,17.6487,17.6109,17.6109,140800.0
2008-05-21 14:50:00,27.94,28.0,27.94,28.0,47200.0,17.6046,17.6424,17.6046,17.6424,47200.0
2008-05-21 15:00:00,28.0,28.02,27.98,28.02,155100.0,17.6424,17.655,17.6298,17.655,155100.0
2008-05-21 15:10:00,28.02,28.03,27.99,27.99,175000.0,17.655,17.6613,17.6361,17.6361,175000.0
2008-05-21 15:20:00,27.99,28.01,27.96,27.98,22600.0,17.6361,17.6487,17.6172,17.6298,22600.0
2008-05-21 15:30:00,27.98,28.02,27.96,28.0,156800.0,17.6298,17.655,17.6172,17.6424,156800.0
2008-05-21 15:40:00,27.99,27.99,27.9,27.96,169200.0,17.6361,17.6361,17.5794,17.6172,169200.0
2008-05-21 15:50:00,27.96,27.97,27.89,27.93,153400.0,17.6172,17.6235,17.5731,17.5983,153400.0
2008-05-22 09:30:00,28.08,28.08,27.96,28.0,95900.0,17.6928,17.6928,17.6172,17.6424,95900.0
2008-05-22 09:40:00,28.0,28.0,27.95,27.99,47700.0,17.6424,17.6424,17.6109,17.6361,47700.0
2008-05-22 09:50:00,27.99,28.04,27.99,27.99,21000.0,17.6361,17.6676,17.6361,17.6361,21000.0
2008-05-22 10:00:00,28.0,28.09,28.0,28.08,76300.0,17.6424,17.6991,17.6424,17.6928,76300.0
2008-05-22 10:10:00,28.08,28.09,28.04,28.07,30400.0,17.6928,17.6991,17.6676,17.6865,30400.0
2008-05-22 10:20:00,28.07,28.13,28.06,28.13,100200.0,17.6865,17.7243,17.6802,17.7243,100200.0
2008-05-22 10:30:00,28.13,28.16,28.1,28.12,60500.0,17.7243,17.7432,17.7054,17.718,60500.0
2008-05-22 10:40:00,28.14,28.14,28.09,28.12,19700.0,17.7306,17.7306,17.6991,17.718,19700.0
2008-05-22 10:50:00,28.12,28.12,28.07,28.12,19000.0,17.718,17.718,17.6865,17.718,19000.0
2008-05-22 11:00:00,28.11,28.13,28.08,28.13,202300.0,17.7117,17.7243,17.6928,17.7243,202300.0
2008-05-22 11:10:00,28.14,28.16,28.12,28.12,14800.0,17.7306,17.7432,17.718,17.718,14800.0
2008-05-22 11:20:00,28.12,28.16,28.11,28.11,15200.0,17.718,17.7432,17.7117,17.7117,15200.0
2008-05-22 11:30:00,28.13,28.13,28.08,28.08,70200.0,17.7243,17.7243,17.6928,17.6928,70200.0
2008-05-22 11:40:00,28.08,28.09,28.05,28.06,22900.0,17.6928,17.6991,17.6739,17.6802,22900.0
2008-05-22 11:50:00,28.06,28.11,28.06,28.1,26800.0,17.6802,17.7117,17.6802,17.7054,26800.0
2008-05-22 12:00:00,28.1,28.11,28.08,28.1,19500.0,17.7054,17.7117,17.6928,17.7054,19500.0
2008-05-22 12:10:00,28.1,28.12,28.07,28.1,13500.0,17.7054,17.718,17.6865,17.7054,13500.0
2008-05-22 12:20:00,28.1,28.13,28.1,28.12,8100.0,17.7054,17.7243,17.7054,17.718,8100.0
2008-05-22 12:30:00,28.13,28.16,28.12,28.16,14000.0,17.7243,17.7432,17.718,17.7432,14000.0
2008-05-22 12:40:00,28.18,28.19,28.17,28.18,5400.0,17.7559,17.7622,17.7496,17.7559,5400.0
2008-05-22 12:50:00,28.19,28.2,28.18,28.19,11100.0,17.7622,17.7685,17.7559,17.7622,11100.0
2008-05-22 13:00:00,28.2,28.21,28.17,28.17,16200.0,17.7685,17.7748,17.7496,17.7496,16200.0
2008-05-22 13:10:00,28.17,28.17,28.11,28.16,21500.0,17.7496,17.7496,17.7117,17.7432,21500.0
2008-05-22 13:20:00,28.16,28.17,28.15,28.16,11100.0,17.7432,17.7496,17.7369,17.7432,11100.0
2008-05-22 13:30:00,28.15,28.17,28.13,28.16,17100.0,17.7369,17.7496,17.7243,17.7432,17100.0
2008-05-22 13:40:00,28.16,28.2,28.16,28.2,21100.0,17.7432,17.7685,17.7432,17.7685,21100.0
2008-05-22 13:50:00,28.21,28.21,28.18,28.19,24900.0,17.7748,17.7748,17.7559,17.7622,24900.0
2008-05-22 14:00:00,28.2,28.24,28.18,28.18,14800.0,17.7685,17.7937,17.7559,17.7559,14800.0
2008-05-22 14:10:00,28.19,28.21,28.16,28.17,49500.0,17.7622,17.7748,17.7432,17.7496,49500.0
2008-05-22 14:20:00,28.18,28.21,28.16,28.17,12700.0,17.7559,17.7748,17.7432,17.7496,12700.0
2008-05-22 14:30:00,28.18,28.21,28.17,28.2,19600.0,17.7559,17.7748,17.7496,17.7685,19600.0
2008-05-22 14:40:00,28.2,28.22,28.19,28.21,19500.0,17.7685,17.7811,17.7622,17.7748,19500.0
2008-05-22 14:50:00,28.22,28.24,28.21,28.23,42900.0,17.7811,17.7937,17.7748,17.7874,42900.0
2008-05-22 15:00:00,28.23,28.26,28.22,28.25,88200.0,17.7874,17.8063,17.7811,17.8,88200.0
2008-05-22 15:10:00,28.25,28.26,28.24,28.25,11200.0,17.8,17.8063,17.7937,17.8,11200.0
2008-05-22 15:20:00,28.25,28.25,28.2,28.2,22600.0,17.8,17.8,17.7685,17.7685,22600.0
2008-05-22 15:30:00,28.2,28.22,28.18,28.21,312300.0,17.7685,17.7811,17.7559,17.7748,312300.0
2008-05-22 15:40:00,28.21,28.22,28.19,28.21,21200.0,17.7748,17.7811,17.7622,17.7748,21200.0
2008-05-22 15:50:00,28.21,28.24,28.2,28.22,100000.0,17.7748,17.7937,17.7685,17.7811,100000.0
2008-05-23 09:30:00,28.2,28.2,28.1,28.1,47800.0,17.7685,17.7685,17.7054,17.7054,47800.0
2008-05-23 09:40:00,28.11,28.16,28.08,28.13,104200.0,17.7117,17.7432,17.6928,17.7243,104200.0
2008-05-23 09:50:00,28.12,28.12,28.05,28.1,144800.0,17.718,17.718,17.6739,17.7054,144800.0
2008-05-23 10:00:00,28.11,28.16,28.1,28.16,121600.0,17.7117,17.7432,17.7054,17.7432,121600.0
2008-05-23 10:10:00,28.16,28.17,28.14,28.17,17900.0,17.7432,17.7496,17.7306,17.7496,17900.0
2008-05-23 10:20:00,28.17,28.19,28.13,28.13,71800.0,17.7496,17.7622,17.7243,17.7243,71800.0
2008-05-23 10:30:00,28.13,28.15,28.11,28.12,65000.0,17.7243,17.7369,17.7117,17.718,65000.0
2008-05-23 10:40:00,28.12,28.12,28.1,28.11,24900.0,17.718,17.718,17.7054,17.7117,24900.0
2008-05-23 10:50:00,28.11,28.14,28.1,28.14,3600.0,17.7117,17.7306,17.7054,17.7306,3600.0
2008-05-23 11:00:00,28.15,28.18,28.15,28.16,76500.0,17.7369,17.7559,17.7369,17.7432,76500.0
2008-05-23 11:10:00,28.15,28.15,28.09,28.12,7600.0,17.7369,17.7369,17.6991,17.718,7600.0
2008-05-23 11:20:00,28.11,28.14,28.11,28.13,10400.0,17.7117,17.7306,17.7117,17.7243,10400.0
2008-05-23 11:30:00,28.13,28.15,28.09,28.15,11000.0,17.7243,17.7369,17.6991,17.7369,11000.0
2008-05-23 11:40:00,28.15,28.18,28.14,28.18,91700.0,17.7369,17.7559,17.7306,17.7559,91700.0
2008-05-23 11:50:00,28.18,28.18,28.14,28.15,22600.0,17.7559,17.7559,17.7306,17.7369,22600.0
2008-05-23 12:00:00,28.15,28.15,28.13,28.13,56700.0,17.7369,17.7369,17.7243,17.7243,56700.0
2008-05-23 12:10:00,28.13,28.15,28.13,28.13,10900.0,17.7243,17.7369,17.7243,17.7243,10900.0
2008-05-23 12:20:00,28.12,28.13,28.12,28.12,27600.0,17.718,17.7243,17.718,17.718,27600.0
2008-05-23 12:30:00,28.13,28.14,28.13,28.13,15400.0,17.7243,17.7306,17.7243,17.7243,15400.0
2008-05-23 12:40:00,28.13,28.13,28.11,28.12,5900.0,17.7243,17.7243,17.7117,17.718,5900.0
2008-05-23 12:50:00,28.11,28.11,28.08,28.09,166800.0,17.7117,17.7117,17.6928,17.6991,166800.0
2008-05-23 13:00:00,28.08,28.1,28.08,28.1,89400.0,17.6928,17.7054,17.6928,17.7054,89400.0
2008-05-23 13:10:00,28.11,28.13,28.1,28.12,54300.0,17.7117,17.7243,17.7054,17.718,54300.0
2008-05-23 13:20:00,28.12,28.13,28.1,28.11,2200.0,17.718,17.7243,17.7054,17.7117,2200.0
2008-05-23 13:30:00,28.11,28.14,28.11,28.12,36900.0,17.7117,17.7306,17.7117,17.718,36900.0
2008-05-23 13:40:00,28.12,28.12,28.11,28.12,3100.0,17.718,17.718,17.7117,17.718,3100.0
2008-05-23 13:50:00,28.12,28.12,28.07,28.07,10400.0,17.718,17.718,17.6865,17.6865,10400.0
2008-05-23 14:00:00,28.06,28.1,28.06,28.1,16100.0,17.6802,17.7054,17.6802,17.7054,16100.0
2008-05-23 14:10:00,28.09,28.12,28.09,28.1,83800.0,17.6991,17.718,17.6991,17.7054,83800.0
2008-05-23 14:20:00,28.1,28.1,28.07,28.09,10800.0,17.7054,17.7054,17.6865,17.6991,10800.0
2008-05-23 14:30:00,28.12,28.13,28.1,28.1,4800.0,17.718,17.7243,17.7054,17.7054,4800.0
2008-05-23 14:40:00,28.11,28.14,28.11,28.14,6900.0,17.7117,17.7306,17.7117,17.7306,6900.0
2008-05-23 14:50:00,28.13,28.15,28.13,28.14,32800.0,17.7243,17.7369,17.7243,17.7306,32800.0
2008-05-23 15:00:00,28.12,28.14,28.11,28.12,138900.0,17.718,17.7306,17.7117,17.718,138900.0
2008-05-23 15:10:00,28.12,28.15,28.09,28.11,76800.0,17.718,17.7369,17.6991,17.7117,76800.0
2008-05-23 15:20:00,28.09,28.14,28.09,28.12,48900.0,17.6991,17.7306,17.6991,17.718,48900.0
2008-05-23 15:30:00,28.12,28.16,28.11,28.14,17000.0,17.718,17.7432,17.7117,17.7306,17000.0
2008-05-23 15:40:00,28.14,28.14,28.1,28.12,17300.0,17.7306,17.7306,17.7054,17.718,17300.0
2008-05-23 15:50:00,28.12,28.12,28.09,28.11,87000.0,17.718,17.718,17.6991,17.7117,87000.0
2008-05-27 09:30:00,28.03,28.16,28.03,28.14,108400.0,17.6613,17.7432,17.6613,17.7306,108400.0
2008-05-27 09:40:00,28.14,28.19,28.13,28.17,65200.0,17.7306,17.7622,17.7243,17.7496,65200.0
2008-05-27 09:50:00,28.18,28.2,28.15,28.17,19700.0,17.7559,17.7685,17.7369,17.7496,19700.0
2008-05-27 10:00:00,28.16,28.27,28.15,28.26,26900.0,17.7432,17.8126,17.7369,17.8063,26900.0
2008-05-27 10:10:00,28.27,28.27,28.22,28.22,26300.0,17.8126,17.8126,17.7811,17.7811,26300.0
2008-05-27 10:20:00,28.21,28.21,28.15,28.16,11700.0,17.7748,17.7748,17.7369,17.7432,11700.0
2008-05-27 10:30:00,28.16,28.18,28.12,28.12,199800.0,17.7432,17.7559,17.718,17.718,199800.0
2008-05-27 10:40:00,28.12,28.15,28.12,28.15,12500.0,17.718,17.7369,17.718,17.7369,12500.0
2008-05-27 10:50:00,28.17,28.17,28.15,28.17,16300.0,17.7496,17.7496,17.7369,17.7496,16300.0
2008-05-27 11:00:00,28.18,28.18,28.11,28.11,11100.0,17.7559,17.7559,17.7117,17.7117,11100.0
2008-05-27 11:10:00,28.1,28.1,28.07,28.07,107100.0,17.7054,17.7054,17.6865,17.6865,107100.0
2008-05-27 11:20:00,28.08,28.08,28.07,28.07,23800.0,17.6928,17.6928,17.6865,17.6865,23800.0
2008-05-27 11:30:00,28.08,28.11,28.07,28.1,24800.0,17.6928,17.7117,17.6865,17.7054,24800.0
2008-05-27 11:40:00,28.1,28.13,28.1,28.11,8400.0,17.7054,17.7243,17.7054,17.7117,8400.0
2008-05-27 11:50:00,28.1,28.1,28.07,28.07,49800.0,17.7054,17.7054,17.6865,17.6865,49800.0
2008-05-27 12:00:00,28.06,28.06,28.05,28.05,18000.0,17.6802,17.6802,17.6739,17.6739,18000.0
2008-05-27 12:10:00,28.06,28.09,28.06,28.09,102300.0,17.6802,17.6991,17.6802,17.6991,102300.0
2008-05-27 12:20:00,28.09,28.12,28.09,28.12,7000.0,17.6991,17.718,17.6991,17.718,7000.0
2008-05-27 12:30:00,28.13,28.14,28.12,28.14,2500.0,17.7243,17.7306,17.718,17.7306,2500.0
2008-05-27 12:40:00,28.14,28.16,28.13,28.13,53300.0,17.7306,17.7432,17.7243,17.7243,53300.0
2008-05-27 12:50:00,28.13,28.16,28.13,28.15,14900.0,17.7243,17.7432,17.7243,17.7369,14900.0
2008-05-27 13:00:00,28.16,28.16,28.12,28.12,41700.0,17.7432,17.7432,17.718,17.718,41700.0
2008-05-27 13:10:00,28.13,28.13,28.11,28.11,11900.0,17.7243,17.7243,17.7117,17.7117,11900.0
2008-05-27 13:20:00,28.11,28.12,28.1,28.11,9600.0,17.7117,17.718,17.7054,17.7117,9600.0
2008-05-27 13:30:00,28.11,28.11,28.09,28.11,22700.0,17.7117,17.7117,17.6991,17.7117,22700.0
2008-05-27 13:40:00,28.11,28.14,28.11,28.12,12100.0,17.7117,17.7306,17.7117,17.718,12100.0
2008-05-27 13:50:00,28.12,28.15,28.12,28.15,8000.0,17.718,17.7369,17.718,17.7369,8000.0
2008-05-27 14:00:00,28.14,28.17,28.14,28.15,44100.0,17.7306,17.7496,17.7306,17.7369,44100.0
2008-05-27 14:10:00,28.16,28.18,28.14,28.14,8600.0,17.7432,17.7559,17.7306,17.7306,8600.0
2008-05-27 14:20:00,28.14,28.19,28.14,28.17,11700.0,17.7306,17.7622,17.7306,17.7496,11700.0
2008-05-27 14:30:00,28.17,28.23,28.16,28.22,9100.0,17.7496,17.7874,17.7432,17.7811,9100.0
2008-05-27 14:40:00,28.22,28.26,28.22,28.25,10300.0,17.7811,17.8063,17.7811,17.8,10300.0
2008-05-27 14:50:00,28.27,28.28,28.24,28.25,32900.0,17.8126,17.8189,17.7937,17.8,32900.0
2008-05-27 15:00:00,28.26,28.27,28.25,28.27,10600.0,17.8063,17.8126,17.8,17.8126,10600.0
2008-05-27 15:10:00,28.28,28.28,28.25,28.26,7100.0,17.8189,17.8189,17.8,17.8063,7100.0
2008-05-27 15:20:00,28.26,28.26,28.22,28.24,135500.0,17.8063,17.8063,17.7811,17.7937,135500.0
2008-05-27 15:30:00,28.25,28.28,28.25,28.25,94700.0,17.8,17.8189,17.8,17.8,94700.0
2008-05-27 15:40:00,28.25,28.25,28.23,28.23,71600.0,17.8,17.8,17.7874,17.7874,71600.0
2008-05-27 15:50:00,28.23,28.25,28.21,28.24,64300.0,17.7874,17.8,17.7748,17.7937,64300.0
2008-05-28 09:30:00,28.33,28.33,28.19,28.28,45000.0,17.8504,17.8504,17.7622,17.8189,45000.0
2008-05-28 09:40:00,28.28,28.28,28.24,28.24,17000.0,17.8189,17.8189,17.7937,17.7937,17000.0
2008-05-28 09:50:00,28.24,28.24,28.21,28.23,15000.0,17.7937,17.7937,17.7748,17.7874,15000.0
2008-05-28 10:00:00,28.21,28.22,28.18,28.18,8400.0,17.7748,17.7811,17.7559,17.7559,8400.0
2008-05-28 10:10:00,28.18,28.22,28.16,28.16,22600.0,17.7559,17.7811,17.7432,17.7432,22600.0
2008-05-28 10:20:00,28.16,28.17,28.12,28.17,10200.0,17.7432,17.7496,17.718,17.7496,10200.0
2008-05-28 10:30:00,28.16,28.19,28.16,28.17,6100.0,17.7432,17.7622,17.7432,17.7496,6100.0
2008-05-28 10:40:00,28.18,28.23,28.18,28.22,15100.0,17.7559,17.7874,17.7559,17.7811,15100.0
2008-05-28 10:50:00,28.21,28.25,28.21,28.25,14400.0,17.7748,17.8,17.7748,17.8,14400.0
2008-05-28 11:00:00,28.23,28.23,28.2,28.22,6000.0,17.7874,17.7874,17.7685,17.7811,6000.0
2008-05-28 11:10:00,28.22,28.22,28.19,28.21,12700.0,17.7811,17.7811,17.7622,17.7748,12700.0
2008-05-28 11:20:00,28.21,28.22,28.19,28.19,15500.0,17.7748,17.7811,17.7622,17.7622,15500.0
2008-05-28 11:30:00,28.2,28.21,28.17,28.2,13800.0,17.7685,17.7748,17.7496,17.7685,13800.0
2008-05-28 11:40:00,28.18,28.2,28.16,28.16,9800.0,17.7559,17.7685,17.7432,17.7432,9800.0
2008-05-28 11:50:00,28.15,28.16,28.12,28.12,8100.0,17.7369,17.7432,17.718,17.718,8100.0
2008-05-28 12:00:00,28.12,28.12,28.07,28.07,9100.0,17.718,17.718,17.6865,17.6865,9100.0
2008-05-28 12:10:00,28.07,28.16,28.06,28.15,9700.0,17.6865,17.7432,17.6802,17.7369,9700.0
2008-05-28 12:20:00,28.14,28.15,28.12,28.13,3800.0,17.7306,17.7369,17.718,17.7243,3800.0
2008-05-28 12:30:00,28.13,28.14,28.11,28.14,3200.0,17.7243,17.7306,17.7117,17.7306,3200.0
2008-05-28 12:40:00,28.13,28.13,28.11,28.13,7800.0,17.7243,17.7243,17.7117,17.7243,7800.0
2008-05-28 12:50:00,28.12,28.12,28.1,28.11,3500.0,17.718,17.718,17.7054,17.7117,3500.0
2008-05-28 13:00:00,28.1,28.13,28.09,28.13,3200.0,17.7054,17.7243,17.6991,17.7243,3200.0
2008-05-28 13:10:00,28.12,28.15,28.12,28.15,6400.0,17.718,17.7369,17.718,17.7369,6400.0
2008-05-28 13:20:00,28.14,28.14,28.12,28.13,12900.0,17.7306,17.7306,17.718,17.7243,12900.0
2008-05-28 13:30:00,28.15,28.15,28.12,28.12,57000.0,17.7369,17.7369,17.718,17.718,57000.0
2008-05-28 13:40:00,28.12,28.13,28.08,28.08,47200.0,17.718,17.7243,17.6928,17.6928,47200.0
2008-05-28 13:50:00,28.08,28.09,28.06,28.09,15200.0,17.6928,17.6991,17.6802,17.6991,15200.0
2008-05-28 14:00:00,28.09,28.1,28.06,28.09,12300.0,17.6991,17.7054,17.6802,17.6991,12300.0
2008-05-28 14:10:00,28.1,28.11,28.08,28.09,31500.0,17.7054,17.7117,17.6928,17.6991,31500.0
2008-05-28 14:20:00,28.09,28.1,28.05,28.09,14300.0,17.6991,17.7054,17.6739,17.6991,14300.0
2008-05-28 14:30:00,28.09,28.12,28.08,28.11,12800.0,17.6991,17.718,17.6928,17.7117,12800.0
2008-05-28 14:40:00,28.12,28.14,28.11,28.11,4500.0,17.718,17.7306,17.7117,17.7117,4500.0
2008-05-28 14:50:00,28.1,28.1,28.07,28.09,55000.0,17.7054,17.7054,17.6865,17.6991,55000.0
2008-05-28 15:00:00,28.09,28.12,28.09,28.1,38900.0,17.6991,17.718,17.6991,17.7054,38900.0
2008-05-28 15:10:00,28.09,28.09,28.06,28.08,225200.0,17.6991,17.6991,17.6802,17.6928,225200.0
2008-05-28 15:20:00,28.08,28.13,28.07,28.11,85400.0,17.6928,17.7243,17.6865,17.7117,85400.0
2008-05-28 15:30:00,28.12,28.14,28.1,28.12,109700.0,17.718,17.7306,17.7054,17.718,109700.0
2008-05-28 15:40:00,28.12,28.12,28.09,28.12,7500.0,17.718,17.718,17.6991,17.718,7500.0
2008-05-28 15:50:00,28.12,28.16,28.12,28.13,369300.0,17.718,17.7432,17.718,17.7243,369300.0
2008-05-29 09:30:00,28.23,28.29,28.06,28.23,25400.0,17.7874,17.8252,17.6802,17.7874,25400.0
2008-05-29 09:40:00,28.25,28.33,28.25,28.33,139900.0,17.8,17.8504,17.8,17.8504,139900.0
2008-05-29 09:50:00,28.34,28.34,28.31,28.34,412800.0,17.8567,17.8567,17.8378,17.8567,412800.0
2008-05-29 10:00:00,28.34,28.35,28.26,28.3,15300.0,17.8567,17.863,17.8063,17.8315,15300.0
2008-05-29 10:10:00,28.31,28.36,28.27,28.36,455100.0,17.8378,17.8693,17.8126,17.8693,455100.0
2008-05-29 10:20:00,28.36,28.39,28.34,28.34,329100.0,17.8693,17.8882,17.8567,17.8567,329100.0
2008-05-29 10:30:00,28.33,28.33,28.2,28.27,42300.0,17.8504,17.8504,17.7685,17.8126,42300.0
2008-05-29 10:40:00,28.26,28.34,28.24,28.33,26600.0,17.8063,17.8567,17.7937,17.8504,26600.0
2008-05-29 10:50:00,28.34,28.35,28.32,28.32,12400.0,17.8567,17.863,17.8441,17.8441,12400.0
2008-05-29 11:00:00,28.33,28.35,28.32,28.33,20000.0,17.8504,17.863,17.8441,17.8504,20000.0
2008-05-29 11:10:00,28.34,28.38,28.34,28.37,15900.0,17.8567,17.8819,17.8567,17.8756,15900.0
2008-05-29 11:20:00,28.37,28.37,28.34,28.35,7300.0,17.8756,17.8756,17.8567,17.863,7300.0
2008-05-29 11:30:00,28.36,28.39,28.34,28.37,13200.0,17.8693,17.8882,17.8567,17.8756,13200.0
2008-05-29 11:40:00,28.37,28.38,28.33,28.35,65200.0,17.8756,17.8819,17.8504,17.863,65200.0
2008-05-29 11:50:00,28.35,28.4,28.35,28.38,85200.0,17.863,17.8945,17.863,17.8819,85200.0
2008-05-29 12:00:00,28.39,28.4,28.36,28.4,388600.0,17.8882,17.8945,17.8693,17.8945,388600.0
2008-05-29 12:10:00,28.39,28.41,28.37,28.38,49700.0,17.8882,17.9008,17.8756,17.8819,49700.0
2008-05-29 12:20:00,28.37,28.39,28.37,28.38,6500.0,17.8756,17.8882,17.8756,17.8819,6500.0
2008-05-29 12:30:00,28.39,28.44,28.39,28.44,9200.0,17.8882,17.9197,17.8882,17.9197,9200.0
2008-05-29 12:40:00,28.44,28.46,28.43,28.45,108600.0,17.9197,17.9323,17.9134,17.926,108600.0
2008-05-29 12:50:00,28.46,28.47,28.45,28.46,6400.0,17.9323,17.9386,17.926,17.9323,6400.0
2008-05-29 13:00:00,28.46,28.5,28.46,28.49,229400.0,17.9323,17.9575,17.9323,17.9512,229400.0
2008-05-29 13:10:00,28.48,28.48,28.44,28.46,7300.0,17.9449,17.9449,17.9197,17.9323,7300.0
2008-05-29 13:20:00,28.46,28.47,28.44,28.44,11100.0,17.9323,17.9386,17.9197,17.9197,11100.0
2008-05-29 13:30:00,28.44,28.48,28.44,28.47,2200.0,17.9197,17.9449,17.9197,17.9386,2200.0
2008-05-29 13:40:00,28.47,28.49,28.46,28.49,17000.0,17.9386,17.9512,17.9323,17.9512,17000.0
2008-05-29 13:50:00,28.49,28.49,28.47,28.48,5000.0,17.9512,17.9512,17.9386,17.9449,5000.0
2008-05-29 14:00:00,28.46,28.48,28.46,28.47,36800.0,17.9323,17.9449,17.9323,17.9386,36800.0
2008-05-29 14:10:00,28.47,28.49,28.46,28.49,7700.0,17.9386,17.9512,17.9323,17.9512,7700.0
2008-05-29 14:20:00,28.5,28.52,28.47,28.48,29000.0,17.9575,17.9701,17.9386,17.9449,29000.0
2008-05-29 14:30:00,28.49,28.5,28.45,28.46,184200.0,17.9512,17.9575,17.926,17.9323,184200.0
2008-05-29 14:40:00,28.45,28.46,28.44,28.45,48600.0,17.926,17.9323,17.9197,17.926,48600.0
2008-05-29 14:50:00,28.46,28.48,28.43,28.44,29500.0,17.9323,17.9449,17.9134,17.9197,29500.0
2008-05-29 15:00:00,28.43,28.44,28.42,28.44,46900.0,17.9134,17.9197,17.9071,17.9197,46900.0
2008-05-29 15:10:00,28.44,28.45,28.4,28.41,40800.0,17.9197,17.926,17.8945,17.9008,40800.0
2008-05-29 15:20:00,28.42,28.44,28.39,28.4,35100.0,17.9071,17.9197,17.8882,17.8945,35100.0
2008-05-29 15:30:00,28.41,28.44,28.4,28.44,28200.0,17.9008,17.9197,17.8945,17.9197,28200.0
2008-05-29 15:40:00,28.44,28.45,28.42,28.45,47600.0,17.9197,17.926,17.9071,17.926,47600.0
2008-05-29 15:50:00,28.44,28.45,28.41,28.42,274100.0,17.9197,17.926,17.9008,17.9071,274100.0
2008-05-30 09:30:00,28.51,28.51,28.34,28.36,42100.0,17.9638,17.9638,17.8567,17.8693,42100.0
2008-05-30 09:40:00,28.38,28.44,28.38,28.43,8200.0,17.8819,17.9197,17.8819,17.9134,8200.0
2008-05-30 09:50:00,28.4,28.44,28.4,28.42,10000.0,17.8945,17.9197,17.8945,17.9071,10000.0
2008-05-30 10:00:00,28.4,28.43,28.39,28.4,11100.0,17.8945,17.9134,17.8882,17.8945,11100.0
2008-05-30 10:10:00,28.4,28.45,28.39,28.41,4600.0,17.8945,17.926,17.8882,17.9008,4600.0
2008-05-30 10:20:00,28.44,28.5,28.44,28.5,14900.0,17.9197,17.9575,17.9197,17.9575,14900.0
2008-05-30 10:30:00,28.5,28.5,28.46,28.46,24700.0,17.9575,17.9575,17.9323,17.9323,24700.0
2008-05-30 10:40:00,28.47,28.48,28.46,28.46,12700.0,17.9386,17.9449,17.9323,17.9323,12700.0
2008-05-30 10:50:00,28.46,28.47,28.39,28.41,16800.0,17.9323,17.9386,17.8882,17.9008,16800.0
2008-05-30 11:00:00,28.41,28.42,28.4,28.4,10700.0,17.9008,17.9071,17.8945,17.8945,10700.0
2008-05-30 11:10:00,28.4,28.4,28.36,28.37,13500.0,17.8945,17.8945,17.8693,17.8756,13500.0
2008-05-30 11:20:00,28.37,28.39,28.37,28.38,5800.0,17.8756,17.8882,17.8756,17.8819,5800.0
2008-05-30 11:30:00,28.37,28.4,28.37,28.39,77000.0,17.8756,17.8945,17.8756,17.8882,77000.0
2008-05-30 11:40:00,28.4,28.41,28.38,28.4,23800.0,17.8945,17.9008,17.8819,17.8945,23800.0
2008-05-30 11:50:00,28.39,28.42,28.39,28.41,6100.0,17.8882,17.9071,17.8882,17.9008,6100.0
2008-05-30 12:00:00,28.41,28.42,28.4,28.41,11600.0,17.9008,17.9071,17.8945,17.9008,11600.0
2008-05-30 12:10:00,28.41,28.41,28.39,28.39,339400.0,17.9008,17.9008,17.8882,17.8882,339400.0
2008-05-30 12:20:00,28.4,28.42,28.39,28.42,237100.0,17.8945,17.9071,17.8882,17.9071,237100.0
2008-05-30 12:30:00,28.43,28.44,28.42,28.42,101300.0,17.9134,17.9197,17.9071,17.9071,101300.0
2008-05-30 12:40:00,28.42,28.44,28.42,28.44,28500.0,17.9071,17.9197,17.9071,17.9197,28500.0
2008-05-30 12:50:00,28.44,28.45,28.43,28.45,41900.0,17.9197,17.926,17.9134,17.926,41900.0
2008-05-30 13:00:00,28.45,28.47,28.45,28.45,21500.0,17.926,17.9386,17.926,17.926,21500.0
2008-05-30 13:10:00,28.45,28.45,28.43,28.43,17400.0,17.926,17.926,17.9134,17.9134,17400.0
2008-05-30 13:20:00,28.43,28.47,28.43,28.46,30500.0,17.9134,17.9386,17.9134,17.9323,30500.0
2008-05-30 13:30:00,28.46,28.47,28.45,28.45,10800.0,17.9323,17.9386,17.926,17.926,10800.0
2008-05-30 13:40:00,28.45,28.48,28.45,28.48,6400.0,17.926,17.9449,17.926,17.9449,6400.0
2008-05-30 13:50:00,28.49,28.49,28.46,28.48,32200.0,17.9512,17.9512,17.9323,17.9449,32200.0
2008-05-30 14:00:00,28.47,28.48,28.45,28.45,9600.0,17.9386,17.9449,17.926,17.926,9600.0
2008-05-30 14:10:00,28.45,28.46,28.44,28.44,9900.0,17.926,17.9323,17.9197,17.9197,9900.0
2008-05-30 14:20:00,28.45,28.46,28.43,28.45,20200.0,17.926,17.9323,17.9134,17.926,20200.0
2008-05-30 14:30:00,28.45,28.48,28.45,28.48,8700.0,17.926,17.9449,17.926,17.9449,8700.0
2008-05-30 14:40:00,28.47,28.48,28.45,28.45,92900.0,17.9386,17.9449,17.926,17.926,92900.0
2008-05-30 14:50:00,28.46,28.48,28.45,28.47,27500.0,17.9323,17.9449,17.926,17.9386,27500.0
2008-05-30 15:00:00,28.47,28.49,28.46,28.46,51100.0,17.9386,17.9512,17.9323,17.9323,51100.0
2008-05-30 15:10:00,28.47,28.47,28.42,28.43,122300.0,17.9386,17.9386,17.9071,17.9134,122300.0
2008-05-30 15:20:00,28.44,28.46,28.43,28.46,51300.0,17.9197,17.9323,17.9134,17.9323,51300.0
2008-05-30 15:30:00,28.46,28.49,28.45,28.49,54900.0,17.9323,17.9512,17.926,17.9512,54900.0
2008-05-30 15:40:00,28.49,28.54,28.48,28.53,531900.0,17.9512,17.9827,17.9449,17.9764,531900.0
2008-05-30 15:50:00,28.53,28.54,28.43,28.44,92800.0,17.9764,17.9827,17.9134,17.9197,92800.0
2008-06-02 09:30:00,28.49,28.49,28.34,28.34,28800.0,17.9512,17.9512,17.8567,17.8567,28800.0
2008-06-02 09:40:00,28.33,28.33,28.29,28.32,75100.0,17.8504,17.8504,17.8252,17.8441,75100.0
2008-06-02 09:50:00,28.31,28.31,28.28,28.29,51800.0,17.8378,17.8378,17.8189,17.8252,51800.0
2008-06-02 10:00:00,28.29,28.33,28.28,28.29,70200.0,17.8252,17.8504,17.8189,17.8252,70200.0
2008-06-02 10:10:00,28.29,28.3,28.25,28.26,27700.0,17.8252,17.8315,17.8,17.8063,27700.0
2008-06-02 10:20:00,28.26,28.26,28.18,28.2,164100.0,17.8063,17.8063,17.7559,17.7685,164100.0
2008-06-02 10:30:00,28.19,28.2,28.17,28.2,120500.0,17.7622,17.7685,17.7496,17.7685,120500.0
2008-06-02 10:40:00,28.2,28.24,28.2,28.24,153500.0,17.7685,17.7937,17.7685,17.7937,153500.0
2008-06-02 10:50:00,28.23,28.24,28.2,28.2,75300.0,17.7874,17.7937,17.7685,17.7685,75300.0
2008-06-02 11:00:00,28.21,28.22,28.17,28.19,55400.0,17.7748,17.7811,17.7496,17.7622,55400.0
2008-06-02 11:10:00,28.2,28.21,28.19,28.21,45800.0,17.7685,17.7748,17.7622,17.7748,45800.0
2008-06-02 11:20:00,28.2,28.21,28.18,28.19,56800.0,17.7685,17.7748,17.7559,17.7622,56800.0
2008-06-02 11:30:00,28.19,28.19,28.15,28.16,62700.0,17.7622,17.7622,17.7369,17.7432,62700.0
2008-06-02 11:40:00,28.16,28.17,28.14,28.16,41400.0,17.7432,17.7496,17.7306,17.7432,41400.0
2008-06-02 11:50:00,28.16,28.19,28.15,28.18,35800.0,17.7432,17.7622,17.7369,17.7559,35800.0
2008-06-02 12:00:00,28.17,28.17,28.14,28.17,105200.0,17.7496,17.7496,17.7306,17.7496,105200.0
2008-06-02 12:10:00,28.17,28.18,28.16,28.16,20500.0,17.7496,17.7559,17.7432,17.7432,20500.0
2008-06-02 12:20:00,28.16,28.17,28.16,28.16,24800.0,17.7432,17.7496,17.7432,17.7432,24800.0
2008-06-02 12:30:00,28.17,28.17,28.08,28.1,48000.0,17.7496,17.7496,17.6928,17.7054,48000.0
2008-06-02 12:40:00,28.1,28.1,28.07,28.07,31300.0,17.7054,17.7054,17.6865,17.6865,31300.0
2008-06-02 12:50:00,28.07,28.1,28.07,28.1,21500.0,17.6865,17.7054,17.6865,17.7054,21500.0
2008-06-02 13:00:00,28.09,28.13,28.09,28.13,53100.0,17.6991,17.7243,17.6991,17.7243,53100.0
2008-06-02 13:10:00,28.12,28.15,28.12,28.12,23400.0,17.718,17.7369,17.718,17.718,23400.0
2008-06-02 13:20:00,28.13,28.13,28.1,28.11,31600.0,17.7243,17.7243,17.7054,17.7117,31600.0
2008-06-02 13:30:00,28.12,28.12,28.1,28.12,177600.0,17.718,17.718,17.7054,17.718,177600.0
2008-06-02 13:40:00,28.12,28.13,28.11,28.11,101300.0,17.718,17.7243,17.7117,17.7117,101300.0
2008-06-02 13:50:00,28.11,28.13,28.11,28.13,10000.0,17.7117,17.7243,17.7117,17.7243,10000.0
2008-06-02 14:00:00,28.14,28.15,28.12,28.15,47100.0,17.7306,17.7369,17.718,17.7369,47100.0
2008-06-02 14:10:00,28.15,28.16,28.13,28.13,18000.0,17.7369,17.7432,17.7243,17.7243,18000.0
2008-06-02 14:20:00,28.13,28.16,28.13,28.15,29200.0,17.7243,17.7432,17.7243,17.7369,29200.0
2008-06-02 14:30:00,28.16,28.16,28.12,28.13,56200.0,17.7432,17.7432,17.718,17.7243,56200.0
2008-06-02 14:40:00,28.13,28.16,28.13,28.16,25100.0,17.7243,17.7432,17.7243,17.7432,25100.0
2008-06-02 14:50:00,28.16,28.17,28.14,28.15,51600.0,17.7432,17.7496,17.7306,17.7369,51600.0
2008-06-02 15:00:00,28.15,28.16,28.14,28.14,37100.0,17.7369,17.7432,17.7306,17.7306,37100.0
2008-06-02 15:10:00,28.15,28.16,28.13,28.16,48200.0,17.7369,17.7432,17.7243,17.7432,48200.0
2008-06-02 15:20:00,28.16,28.24,28.15,28.22,64200.0,17.7432,17.7937,17.7369,17.7811,64200.0
2008-06-02 15:30:00,28.22,28.23,28.21,28.21,37000.0,17.7811,17.7874,17.7748,17.7748,37000.0
2008-06-02 15:40:00,28.21,28.27,28.21,28.27,66300.0,17.7748,17.8126,17.7748,17.8126,66300.0
2008-06-02 15:50:00,28.27,28.28,28.22,28.24,115300.0,17.8126,17.8189,17.7811,17.7937,115300.0
2008-06-03 09:30:00,28.13,28.38,28.13,28.26,31500.0,17.7243,17.8819,17.7243,17.8063,31500.0
2008-06-03 09:40:00,28.26,28.28,28.25,28.27,19000.0,17.8063,17.8189,17.8,17.8126,19000.0
2008-06-03 09:50:00,28.26,28.28,28.25,28.25,17900.0,17.8063,17.8189,17.8,17.8,17900.0
2008-06-03 10:00:00,28.25,28.36,28.25,28.35,37800.0,17.8,17.8693,17.8,17.863,37800.0
2008-06-03 10:10:00,28.34,28.35,28.31,28.32,73100.0,17.8567,17.863,17.8378,17.8441,73100.0
2008-06-03 10:20:00,28.31,28.31,28.25,28.26,32500.0,17.8378,17.8378,17.8,17.8063,32500.0
2008-06-03 10:30:00,28.25,28.26,28.23,28.25,22200.0,17.8,17.8063,17.7874,17.8,22200.0
2008-06-03 10:40:00,28.25,28.27,28.22,28.25,29600.0,17.8,17.8126,17.7811,17.8,29600.0
2008-06-03 10:50:00,28.25,28.29,28.25,28.29,25100.0,17.8,17.8252,17.8,17.8252,25100.0
2008-06-03 11:00:00,28.3,28.31,28.27,28.28,22800.0,17.8315,17.8378,17.8126,17.8189,22800.0
2008-06-03 11:10:00,28.28,28.33,28.27,28.32,37100.0,17.8189,17.8504,17.8126,17.8441,37100.0
2008-06-03 11:20:00,28.32,28.34,28.31,28.34,42700.0,17.8441,17.8567,17.8378,17.8567,42700.0
2008-06-03 11:30:00,28.33,28.34,28.3,28.32,38900.0,17.8504,17.8567,17.8315,17.8441,38900.0
2008-06-03 11:40:00,28.32,28.34,28.32,28.33,35800.0,17.8441,17.8567,17.8441,17.8504,35800.0
2008-06-03 11:50:00,28.32,28.33,28.31,28.33,25300.0,17.8441,17.8504,17.8378,17.8504,25300.0
2008-06-03 12:00:00,28.32,28.33,28.3,28.31,32000.0,17.8441,17.8504,17.8315,17.8378,32000.0
2008-06-03 12:10:00,28.31,28.31,28.29,28.29,21500.0,17.8378,17.8378,17.8252,17.8252,21500.0
2008-06-03 12:20:00,28.3,28.3,28.26,28.26,31900.0,17.8315,17.8315,17.8063,17.8063,31900.0
2008-06-03 12:30:00,28.26,28.27,28.25,28.26,22500.0,17.8063,17.8126,17.8,17.8063,22500.0
2008-06-03 12:40:00,28.27,28.27,28.21,28.23,410900.0,17.8126,17.8126,17.7748,17.7874,410900.0
2008-06-03 12:50:00,28.22,28.23,28.21,28.21,21700.0,17.7811,17.7874,17.7748,17.7748,21700.0
2008-06-03 13:00:00,28.21,28.23,28.21,28.23,26700.0,17.7748,17.7874,17.7748,17.7874,26700.0
2008-06-03 13:10:00,28.23,28.27,28.23,28.27,14700.0,17.7874,17.8126,17.7874,17.8126,14700.0
2008-06-03 13:20:00,28.26,28.27,28.2,28.21,539800.0,17.8063,17.8126,17.7685,17.7748,539800.0
2008-06-03 13:30:00,28.21,28.21,28.14,28.15,58900.0,17.7748,17.7748,17.7306,17.7369,58900.0
2008-06-03 13:40:00,28.15,28.16,28.11,28.13,27200.0,17.7369,17.7432,17.7117,17.7243,27200.0
2008-06-03 13:50:00,28.13,28.13,28.08,28.13,46600.0,17.7243,17.7243,17.6928,17.7243,46600.0
2008-06-03 14:00:00,28.12,28.12,28.07,28.12,72200.0,17.718,17.718,17.6865,17.718,72200.0
2008-06-03 14:10:00,28.12,28.13,28.1,28.11,51700.0,17.718,17.7243,17.7054,17.7117,51700.0
2008-06-03 14:20:00,28.1,28.11,28.06,28.1,57100.0,17.7054,17.7117,17.6802,17.7054,57100.0
2008-06-03 14:30:00,28.09,28.15,28.09,28.13,123700.0,17.6991,17.7369,17.6991,17.7243,123700.0
2008-06-03 14:40:00,28.13,28.15,28.12,28.15,31200.0,17.7243,17.7369,17.718,17.7369,31200.0
2008-06-03 14:50:00,28.15,28.15,28.12,28.14,33000.0,17.7369,17.7369,17.718,17.7306,33000.0
2008-06-03 15:00:00,28.13,28.21,28.12,28.19,97700.0,17.7243,17.7748,17.718,17.7622,97700.0
2008-06-03 15:10:00,28.18,28.19,28.16,28.17,55500.0,17.7559,17.7622,17.7432,17.7496,55500.0
2008-06-03 15:20:00,28.16,28.19,28.15,28.18,61000.0,17.7432,17.7622,17.7369,17.7559,61000.0
2008-06-03 15:30:00,28.17,28.23,28.16,28.22,70400.0,17.7496,17.7874,17.7432,17.7811,70400.0
2008-06-03 15:40:00,28.21,28.22,28.18,28.19,46700.0,17.7748,17.7811,17.7559,17.7622,46700.0
2008-06-03 15:50:00,28.18,28.21,28.18,28.18,171600.0,17.7559,17.7748,17.7559,17.7559,171600.0
2008-06-04 09:30:00,28.26,28.26,28.17,28.19,152100.0,17.8063,17.8063,17.7496,17.7622,152100.0
2008-06-04 09:40:00,28.22,28.25,28.21,28.22,15700.0,17.7811,17.8,17.7748,17.7811,15700.0
2008-06-04 09:50:00,28.24,28.24,28.2,28.21,16800.0,17.7937,17.7937,17.7685,17.7748,16800.0
2008-06-04 10:00:00,28.23,28.24,28.2,28.23,246900.0,17.7874,17.7937,17.7685,17.7874,246900.0
2008-06-04 10:10:00,28.24,28.25,28.21,28.24,151000.0,17.7937,17.8,17.7748,17.7937,151000.0
2008-06-04 10:20:00,28.23,28.29,28.21,28.28,151000.0,17.7874,17.8252,17.7748,17.8189,151000.0
2008-06-04 10:30:00,28.28,28.31,28.21,28.26,60000.0,17.8189,17.8378,17.7748,17.8063,60000.0
2008-06-04 10:40:00,28.26,28.29,28.24,28.27,84900.0,17.8063,17.8252,17.7937,17.8126,84900.0
2008-06-04 10:50:00,28.27,28.31,28.27,28.31,36000.0,17.8126,17.8378,17.8126,17.8378,36000.0
2008-06-04 11:00:00,28.29,28.33,28.27,28.33,28600.0,17.8252,17.8504,17.8126,17.8504,28600.0
2008-06-04 11:10:00,28.34,28.35,28.32,28.33,30600.0,17.8567,17.863,17.8441,17.8504,30600.0
2008-06-04 11:20:00,28.33,28.34,28.32,28.33,16800.0,17.8504,17.8567,17.8441,17.8504,16800.0
2008-06-04 11:30:00,28.33,28.33,28.32,28.33,23300.0,17.8504,17.8504,17.8441,17.8504,23300.0
2008-06-04 11:40:00,28.33,28.33,28.29,28.31,42700.0,17.8504,17.8504,17.8252,17.8378,42700.0
2008-06-04 11:50:00,28.31,28.33,28.31,28.33,27400.0,17.8378,17.8504,17.8378,17.8504,27400.0
2008-06-04 12:00:00,28.33,28.33,28.31,28.31,14300.0,17.8504,17.8504,17.8378,17.8378,14300.0
2008-06-04 12:10:00,28.31,28.34,28.31,28.34,10600.0,17.8378,17.8567,17.8378,17.8567,10600.0
2008-06-04 12:20:00,28.34,28.35,28.33,28.33,32600.0,17.8567,17.863,17.8504,17.8504,32600.0
2008-06-04 12:30:00,28.33,28.35,28.3,28.3,14200.0,17.8504,17.863,17.8315,17.8315,14200.0
2008-06-04 12:40:00,28.31,28.32,28.28,28.28,39300.0,17.8378,17.8441,17.8189,17.8189,39300.0
2008-06-04 12:50:00,28.29,28.32,28.28,28.29,41600.0,17.8252,17.8441,17.8189,17.8252,41600.0
2008-06-04 13:00:00,28.3,28.32,28.26,28.27,18300.0,17.8315,17.8441,17.8063,17.8126,18300.0
2008-06-04 13:10:00,28.28,28.32,28.28,28.32,21900.0,17.8189,17.8441,17.8189,17.8441,21900.0
2008-06-04 13:20:00,28.32,28.35,28.31,28.35,14900.0,17.8441,17.863,17.8378,17.863,14900.0
2008-06-04 13:30:00,28.35,28.36,28.34,28.35,27500.0,17.863,17.8693,17.8567,17.863,27500.0
2008-06-04 13:40:00,28.35,28.36,28.33,28.34,63300.0,17.863,17.8693,17.8504,17.8567,63300.0
2008-06-04 13:50:00,28.33,28.37,28.33,28.36,17300.0,17.8504,17.8756,17.8504,17.8693,17300.0
2008-06-04 14:00:00,28.35,28.36,28.32,28.32,20900.0,17.863,17.8693,17.8441,17.8441,20900.0
2008-06-04 14:10:00,28.31,28.32,28.24,28.24,42400.0,17.8378,17.8441,17.7937,17.7937,42400.0
2008-06-04 14:20:00,28.25,28.29,28.24,28.29,33700.0,17.8,17.8252,17.7937,17.8252,33700.0
2008-06-04 14:30:00,28.27,28.34,28.27,28.34,23600.0,17.8126,17.8567,17.8126,17.8567,23600.0
2008-06-04 14:40:00,28.34,28.34,28.27,28.28,62700.0,17.8567,17.8567,17.8126,17.8189,62700.0
2008-06-04 14:50:00,28.26,28.27,28.21,28.22,140500.0,17.8063,17.8126,17.7748,17.7811,140500.0
2008-06-04 15:00:00,28.21,28.28,28.21,28.25,27000.0,17.7748,17.8189,17.7748,17.8,27000.0
2008-06-04 15:10:00,28.26,28.34,28.24,28.3,77600.0,17.8063,17.8567,17.7937,17.8315,77600.0
2008-06-04 15:20:00,28.3,28.34,28.28,28.3,53100.0,17.8315,17.8567,17.8189,17.8315,53100.0
2008-06-04 15:30:00,28.3,28.3,28.28,28.3,42200.0,17.8315,17.8315,17.8189,17.8315,42200.0
2008-06-04 15:40:00,28.3,28.37,28.27,28.36,66000.0,17.8315,17.8756,17.8126,17.8693,66000.0
2008-06-04 15:50:00,28.36,28.37,28.31,28.33,175700.0,17.8693,17.8756,17.8378,17.8504,175700.0
2008-06-05 09:30:00,28.41,28.45,28.38,28.45,28300.0,17.9008,17.926,17.8819,17.926,28300.0
2008-06-05 09:40:00,28.46,28.57,28.46,28.57,31200.0,17.9323,18.0016,17.9323,18.0016,31200.0
2008-06-05 09:50:00,28.58,28.61,28.58,28.58,30200.0,18.0079,18.0268,18.0079,18.0079,30200.0
2008-06-05 10:00:00,28.58,28.59,28.52,28.57,61800.0,18.0079,18.0142,17.9701,18.0016,61800.0
2008-06-05 10:10:00,28.58,28.62,28.57,28.61,61200.0,18.0079,18.0331,18.0016,18.0268,61200.0
2008-06-05 10:20:00,28.62,28.62,28.6,28.61,35800.0,18.0331,18.0331,18.0205,18.0268,35800.0
2008-06-05 10:30:00,28.6,28.62,28.59,28.59,21200.0,18.0205,18.0331,18.0142,18.0142,21200.0
2008-06-05 10:40:00,28.6,28.63,28.58,28.63,13300.0,18.0205,18.0394,18.0079,18.0394,13300.0
2008-06-05 10:50:00,28.64,28.64,28.61,28.61,21600.0,18.0457,18.0457,18.0268,18.0268,21600.0
2008-06-05 11:00:00,28.62,28.63,28.59,28.6,15500.0,18.0331,18.0394,18.0142,18.0205,15500.0
2008-06-05 11:10:00,28.6,28.61,28.59,28.61,36000.0,18.0205,18.0268,18.0142,18.0268,36000.0
2008-06-05 11:20:00,28.61,28.62,28.6,28.62,1200.0,18.0268,18.0331,18.0205,18.0331,1200.0
2008-06-05 11:30:00,28.62,28.62,28.59,28.6,4700.0,18.0331,18.0331,18.0142,18.0205,4700.0
2008-06-05 11:40:00,28.59,28.61,28.58,28.61,10000.0,18.0142,18.0268,18.0079,18.0268,10000.0
2008-06-05 11:50:00,28.61,28.61,28.58,28.58,68800.0,18.0268,18.0268,18.0079,18.0079,68800.0
2008-06-05 12:00:00,28.58,28.61,28.57,28.58,175700.0,18.0079,18.0268,18.0016,18.0079,175700.0
2008-06-05 12:10:00,28.58,28.59,28.56,28.58,21300.0,18.0079,18.0142,17.9953,18.0079,21300.0
2008-06-05 12:20:00,28.59,28.62,28.58,28.6,50900.0,18.0142,18.0331,18.0079,18.0205,50900.0
2008-06-05 12:30:00,28.61,28.63,28.61,28.61,14900.0,18.0268,18.0394,18.0268,18.0268,14900.0
2008-06-05 12:40:00,28.61,28.62,28.61,28.61,20400.0,18.0268,18.0331,18.0268,18.0268,20400.0
2008-06-05 12:50:00,28.61,28.62,28.59,28.61,81000.0,18.0268,18.0331,18.0142,18.0268,81000.0
2008-06-05 13:00:00,28.61,28.62,28.59,28.6,38100.0,18.0268,18.0331,18.0142,18.0205,38100.0
2008-06-05 13:10:00,28.59,28.59,28.57,28.58,8100.0,18.0142,18.0142,18.0016,18.0079,8100.0
2008-06-05 13:20:00,28.59,28.59,28.56,28.57,61500.0,18.0142,18.0142,17.9953,18.0016,61500.0
2008-06-05 13:30:00,28.58,28.58,28.56,28.58,18500.0,18.0079,18.0079,17.9953,18.0079,18500.0
2008-06-05 13:40:00,28.58,28.61,28.58,28.59,8500.0,18.0079,18.0268,18.0079,18.0142,8500.0
2008-06-05 13:50:00,28.59,28.59,28.57,28.57,40600.0,18.0142,18.0142,18.0016,18.0016,40600.0
2008-06-05 14:00:00,28.57,28.57,28.54,28.55,55800.0,18.0016,18.0016,17.9827,17.989,55800.0
2008-06-05 14:10:00,28.55,28.55,28.53,28.55,37400.0,17.989,17.989,17.9764,17.989,37400.0
2008-06-05 14:20:00,28.54,28.54,28.47,28.49,52800.0,17.9827,17.9827,17.9386,17.9512,52800.0
2008-06-05 14:30:00,28.5,28.51,28.48,28.51,15300.0,17.9575,17.9638,17.9449,17.9638,15300.0
2008-06-05 14:40:00,28.51,28.53,28.5,28.53,25900.0,17.9638,17.9764,17.9575,17.9764,25900.0
2008-06-05 14:50:00,28.53,28.56,28.52,28.56,21400.0,17.9764,17.9953,17.9701,17.9953,21400.0
2008-06-05 15:00:00,28.55,28.61,28.55,28.61,15200.0,17.989,18.0268,17.989,18.0268,15200.0
2008-06-05 15:10:00,28.61,28.61,28.57,28.57,27600.0,18.0268,18.0268,18.0016,18.0016,27600.0
2008-06-05 15:20:00,28.58,28.59,28.57,28.57,27300.0,18.0079,18.0142,18.0016,18.0016,27300.0
2008-06-05 15:30:00,28.58,28.63,28.57,28.62,75300.0,18.0079,18.0394,18.0016,18.0331,75300.0
2008-06-05 15:40:00,28.62,28.64,28.6,28.63,38400.0,18.0331,18.0457,18.0205,18.0394,38400.0
2008-06-05 15:50:00,28.64,28.67,28.62,28.62,176100.0,18.0457,18.0646,18.0331,18.0331,176100.0
2008-06-06 09:30:00,28.58,28.58,28.31,28.37,127600.0,18.0079,18.0079,17.8378,17.8756,127600.0
2008-06-06 09:40:00,28.37,28.58,28.36,28.36,171300.0,17.8756,18.0079,17.8693,17.8693,171300.0
2008-06-06 09:50:00,28.35,28.4,28.32,28.39,75600.0,17.863,17.8945,17.8441,17.8882,75600.0
2008-06-06 10:00:00,28.37,28.38,28.31,28.33,30300.0,17.8756,17.8819,17.8378,17.8504,30300.0
2008-06-06 10:10:00,28.33,28.34,28.3,28.34,42600.0,17.8504,17.8567,17.8315,17.8567,42600.0
2008-06-06 10:20:00,28.34,28.37,28.34,28.35,47800.0,17.8567,17.8756,17.8567,17.863,47800.0
2008-06-06 10:30:00,28.34,28.36,28.3,28.3,87800.0,17.8567,17.8693,17.8315,17.8315,87800.0
2008-06-06 10:40:00,28.3,28.32,28.27,28.32,60100.0,17.8315,17.8441,17.8126,17.8441,60100.0
2008-06-06 10:50:00,28.32,28.33,28.29,28.3,46300.0,17.8441,17.8504,17.8252,17.8315,46300.0
2008-06-06 11:00:00,28.29,28.3,28.21,28.23,36300.0,17.8252,17.8315,17.7748,17.7874,36300.0
2008-06-06 11:10:00,28.24,28.25,28.22,28.25,30100.0,17.7937,17.8,17.7811,17.8,30100.0
2008-06-06 11:20:00,28.26,28.26,28.21,28.22,23100.0,17.8063,17.8063,17.7748,17.7811,23100.0
2008-06-06 11:30:00,28.23,28.3,28.23,28.29,18800.0,17.7874,17.8315,17.7874,17.8252,18800.0
2008-06-06 11:40:00,28.28,28.31,28.25,28.28,58000.0,17.8189,17.8378,17.8,17.8189,58000.0
2008-06-06 11:50:00,28.29,28.3,28.27,28.28,14300.0,17.8252,17.8315,17.8126,17.8189,14300.0
2008-06-06 12:00:00,28.27,28.27,28.24,28.24,5600.0,17.8126,17.8126,17.7937,17.7937,5600.0
2008-06-06 12:10:00,28.24,28.26,28.23,28.24,28700.0,17.7937,17.8063,17.7874,17.7937,28700.0
2008-06-06 12:20:00,28.23,28.23,28.21,28.22,5800.0,17.7874,17.7874,17.7748,17.7811,5800.0
2008-06-06 12:30:00,28.22,28.25,28.22,28.25,17200.0,17.7811,17.8,17.7811,17.8,17200.0
2008-06-06 12:40:00,28.24,28.26,28.24,28.24,8300.0,17.7937,17.8063,17.7937,17.7937,8300.0
2008-06-06 12:50:00,28.24,28.25,28.22,28.22,7700.0,17.7937,17.8,17.7811,17.7811,7700.0
2008-06-06 13:00:00,28.22,28.23,28.15,28.16,22800.0,17.7811,17.7874,17.7369,17.7432,22800.0
2008-06-06 13:10:00,28.15,28.19,28.12,28.12,27000.0,17.7369,17.7622,17.718,17.718,27000.0
2008-06-06 13:20:00,28.14,28.18,28.13,28.16,41900.0,17.7306,17.7559,17.7243,17.7432,41900.0
2008-06-06 13:30:00,28.15,28.2,28.14,28.15,72000.0,17.7369,17.7685,17.7306,17.7369,72000.0
2008-06-06 13:40:00,28.15,28.18,28.15,28.18,99200.0,17.7369,17.7559,17.7369,17.7559,99200.0
2008-06-06 13:50:00,28.16,28.16,28.1,28.15,39700.0,17.7432,17.7432,17.7054,17.7369,39700.0
2008-06-06 14:00:00,28.15,28.15,28.08,28.09,27600.0,17.7369,17.7369,17.6928,17.6991,27600.0
2008-06-06 14:10:00,28.09,28.11,28.02,28.07,53000.0,17.6991,17.7117,17.655,17.6865,53000.0
2008-06-06 14:20:00,28.06,28.08,28.02,28.08,31000.0,17.6802,17.6928,17.655,17.6928,31000.0
2008-06-06 14:30:00,28.07,28.1,28.03,28.03,61800.0,17.6865,17.7054,17.6613,17.6613,61800.0
2008-06-06 14:40:00,28.04,28.08,28.03,28.06,36400.0,17.6676,17.6928,17.6613,17.6802,36400.0
2008-06-06 14:50:00,28.06,28.06,28.03,28.05,49400.0,17.6802,17.6802,17.6613,17.6739,49400.0
2008-06-06 15:00:00,28.05,28.15,28.05,28.15,40000.0,17.6739,17.7369,17.6739,17.7369,40000.0
2008-06-06 15:10:00,28.15,28.18,28.08,28.1,42700.0,17.7369,17.7559,17.6928,17.7054,42700.0
2008-06-06 15:20:00,28.09,28.1,28.0,28.03,53600.0,17.6991,17.7054,17.6424,17.6613,53600.0
2008-06-06 15:30:00,28.03,28.06,27.98,28.02,80800.0,17.6613,17.6802,17.6298,17.655,80800.0
2008-06-06 15:40:00,28.02,28.02,27.97,27.99,227900.0,17.655,17.655,17.6235,17.6361,227900.0
2008-06-06 15:50:00,27.98,28.0,27.94,27.94,121600.0,17.6298,17.6424,17.6046,17.6046,121600.0
2008-06-09 09:30:00,28.04,28.04,27.95,28.03,62100.0,17.6676,17.6676,17.6109,17.6613,62100.0
2008-06-09 09:40:00,27.97,28.01,27.97,27.99,52400.0,17.6235,17.6487,17.6235,17.6361,52400.0
2008-06-09 09:50:00,27.98,28.05,27.98,28.05,31400.0,17.6298,17.6739,17.6298,17.6739,31400.0
2008-06-09 10:00:00,28.05,28.1,28.0,28.01,117500.0,17.6739,17.7054,17.6424,17.6487,117500.0
2008-06-09 10:10:00,28.03,28.13,28.01,28.1,24300.0,17.6613,17.7243,17.6487,17.7054,24300.0
2008-06-09 10:20:00,28.1,28.11,28.05,28.05,10200.0,17.7054,17.7117,17.6739,17.6739,10200.0
2008-06-09 10:30:00,28.06,28.07,28.05,28.06,11400.0,17.6802,17.6865,17.6739,17.6802,11400.0
2008-06-09 10:40:00,28.06,28.07,28.03,28.07,13200.0,17.6802,17.6865,17.6613,17.6865,13200.0
2008-06-09 10:50:00,28.07,28.07,28.03,28.05,31500.0,17.6865,17.6865,17.6613,17.6739,31500.0
2008-06-09 11:00:00,28.05,28.08,28.04,28.06,27500.0,17.6739,17.6928,17.6676,17.6802,27500.0
2008-06-09 11:10:00,28.06,28.09,28.06,28.09,39600.0,17.6802,17.6991,17.6802,17.6991,39600.0
2008-06-09 11:20:00,28.08,28.1,28.06,28.06,16000.0,17.6928,17.7054,17.6802,17.6802,16000.0
2008-06-09 11:30:00,28.06,28.07,28.04,28.05,20700.0,17.6802,17.6865,17.6676,17.6739,20700.0
2008-06-09 11:40:00,28.04,28.04,28.02,28.04,8800.0,17.6676,17.6676,17.655,17.6676,8800.0
2008-06-09 11:50:00,28.03,28.05,28.0,28.01,21000.0,17.6613,17.6739,17.6424,17.6487,21000.0
2008-06-09 12:00:00,28.01,28.01,27.97,27.99,13100.0,17.6487,17.6487,17.6235,17.6361,13100.0
2008-06-09 12:10:00,27.99,27.99,27.97,27.98,8400.0,17.6361,17.6361,17.6235,17.6298,8400.0
2008-06-09 12:20:00,27.98,28.02,27.97,27.99,12100.0,17.6298,17.655,17.6235,17.6361,12100.0
2008-06-09 12:30:00,27.99,28.0,27.99,27.99,11100.0,17.6361,17.6424,17.6361,17.6361,11100.0
2008-06-09 12:40:00,27.99,28.01,27.97,27.98,228700.0,17.6361,17.6487,17.6235,17.6298,228700.0
2008-06-09 12:50:00,27.98,28.02,27.98,28.0,103900.0,17.6298,17.655,17.6298,17.6424,103900.0
2008-06-09 13:00:00,28.0,28.01,27.96,27.97,29200.0,17.6424,17.6487,17.6172,17.6235,29200.0
2008-06-09 13:10:00,27.98,27.98,27.9,27.93,160000.0,17.6298,17.6298,17.5794,17.5983,160000.0
2008-06-09 13:20:00,27.92,27.95,27.89,27.93,8400.0,17.592,17.6109,17.5731,17.5983,8400.0
2008-06-09 13:30:00,27.93,27.95,27.92,27.94,9800.0,17.5983,17.6109,17.592,17.6046,9800.0
2008-06-09 13:40:00,27.95,27.95,27.91,27.92,17100.0,17.6109,17.6109,17.5857,17.592,17100.0
2008-06-09 13:50:00,27.92,27.92,27.88,27.9,78000.0,17.592,17.592,17.5668,17.5794,78000.0
2008-06-09 14:00:00,27.9,27.95,27.89,27.89,29600.0,17.5794,17.6109,17.5731,17.5731,29600.0
2008-06-09 14:10:00,27.9,27.91,27.86,27.89,17200.0,17.5794,17.5857,17.5542,17.5731,17200.0
2008-06-09 14:20:00,27.9,27.96,27.87,27.95,21800.0,17.5794,17.6172,17.5605,17.6109,21800.0
2008-06-09 14:30:00,27.94,27.99,27.94,27.97,47600.0,17.6046,17.6361,17.6046,17.6235,47600.0
2008-06-09 14:40:00,27.97,27.97,27.92,27.93,20000.0,17.6235,17.6235,17.592,17.5983,20000.0
2008-06-09 14:50:00,27.93,27.94,27.9,27.9,17800.0,17.5983,17.6046,17.5794,17.5794,17800.0
2008-06-09 15:00:00,27.9,27.92,27.87,27.89,71600.0,17.5794,17.592,17.5605,17.5731,71600.0
2008-06-09 15:10:00,27.9,27.92,27.89,27.92,15200.0,17.5794,17.592,17.5731,17.592,15200.0
2008-06-09 15:20:00,27.93,27.95,27.91,27.93,21100.0,17.5983,17.6109,17.5857,17.5983,21100.0
2008-06-09 15:30:00,27.93,27.96,27.92,27.93,26300.0,17.5983,17.6172,17.592,17.5983,26300.0
2008-06-09 15:40:00,27.92,28.0,27.91,28.0,169100.0,17.592,17.6424,17.5857,17.6424,169100.0
2008-06-09 15:50:00,28.0,28.04,28.0,28.02,824600.0,17.6424,17.6676,17.6424,17.655,824600.0
2008-06-10 09:30:00,27.86,27.95,27.86,27.95,139600.0,17.5542,17.6109,17.5542,17.6109,139600.0
2008-06-10 09:40:00,27.95,28.04,27.95,28.03,78500.0,17.6109,17.6676,17.6109,17.6613,78500.0
2008-06-10 09:50:00,28.03,28.04,27.99,28.0,41300.0,17.6613,17.6676,17.6361,17.6424,41300.0
2008-06-10 10:00:00,28.0,28.03,27.98,28.01,57700.0,17.6424,17.6613,17.6298,17.6487,57700.0
2008-06-10 10:10:00,28.02,28.07,28.01,28.07,348000.0,17.655,17.6865,17.6487,17.6865,348000.0
2008-06-10 10:20:00,28.06,28.1,28.06,28.07,145600.0,17.6802,17.7054,17.6802,17.6865,145600.0
2008-06-10 10:30:00,28.06,28.06,28.01,28.03,141800.0,17.6802,17.6802,17.6487,17.6613,141800.0
2008-06-10 10:40:00,28.04,28.07,28.0,28.07,45500.0,17.6676,17.6865,17.6424,17.6865,45500.0
2008-06-10 10:50:00,28.06,28.1,28.04,28.07,113700.0,17.6802,17.7054,17.6676,17.6865,113700.0
2008-06-10 11:00:00,28.08,28.12,28.04,28.06,58400.0,17.6928,17.718,17.6676,17.6802,58400.0
2008-06-10 11:10:00,28.07,28.11,28.06,28.11,106800.0,17.6865,17.7117,17.6802,17.7117,106800.0
2008-06-10 11:20:00,28.1,28.13,28.08,28.1,133000.0,17.7054,17.7243,17.6928,17.7054,133000.0
2008-06-10 11:30:00,28.09,28.1,28.07,28.09,115400.0,17.6991,17.7054,17.6865,17.6991,115400.0
2008-06-10 11:40:00,28.09,28.19,28.09,28.18,157500.0,17.6991,17.7622,17.6991,17.7559,157500.0
2008-06-10 11:50:00,28.19,28.2,28.13,28.16,84000.0,17.7622,17.7685,17.7243,17.7432,84000.0
2008-06-10 12:00:00,28.15,28.15,28.12,28.13,26800.0,17.7369,17.7369,17.718,17.7243,26800.0
2008-06-10 12:10:00,28.13,28.18,28.13,28.15,24800.0,17.7243,17.7559,17.7243,17.7369,24800.0
2008-06-10 12:20:00,28.16,28.2,28.14,28.17,58000.0,17.7432,17.7685,17.7306,17.7496,58000.0
2008-06-10 12:30:00,28.17,28.2,28.15,28.18,31300.0,17.7496,17.7685,17.7369,17.7559,31300.0
2008-06-10 12:40:00,28.19,28.19,28.15,28.17,17900.0,17.7622,17.7622,17.7369,17.7496,17900.0
2008-06-10 12:50:00,28.18,28.22,28.17,28.21,22000.0,17.7559,17.7811,17.7496,17.7748,22000.0
2008-06-10 13:00:00,28.2,28.22,28.18,28.21,28800.0,17.7685,17.7811,17.7559,17.7748,28800.0
2008-06-10 13:10:00,28.21,28.3,28.21,28.26,63400.0,17.7748,17.8315,17.7748,17.8063,63400.0
2008-06-10 13:20:00,28.27,28.29,28.24,28.27,61600.0,17.8126,17.8252,17.7937,17.8126,61600.0
2008-06-10 13:30:00,28.28,28.28,28.21,28.22,66300.0,17.8189,17.8189,17.7748,17.7811,66300.0
2008-06-10 13:40:00,28.22,28.23,28.2,28.21,30700.0,17.7811,17.7874,17.7685,17.7748,30700.0
2008-06-10 13:50:00,28.2,28.23,28.19,28.21,33800.0,17.7685,17.7874,17.7622,17.7748,33800.0
2008-06-10 14:00:00,28.2,28.21,28.16,28.18,45300.0,17.7685,17.7748,17.7432,17.7559,45300.0
2008-06-10 14:10:00,28.18,28.18,28.15,28.15,55300.0,17.7559,17.7559,17.7369,17.7369,55300.0
2008-06-10 14:20:00,28.15,28.2,28.15,28.19,24100.0,17.7369,17.7685,17.7369,17.7622,24100.0
2008-06-10 14:30:00,28.19,28.19,28.17,28.18,30200.0,17.7622,17.7622,17.7496,17.7559,30200.0
2008-06-10 14:40:00,28.18,28.2,28.17,28.19,16000.0,17.7559,17.7685,17.7496,17.7622,16000.0
2008-06-10 14:50:00,28.18,28.21,28.18,28.2,9000.0,17.7559,17.7748,17.7559,17.7685,9000.0
2008-06-10 15:00:00,28.21,28.24,28.2,28.2,38600.0,17.7748,17.7937,17.7685,17.7685,38600.0
2008-06-10 15:10:00,28.2,28.2,28.17,28.17,21600.0,17.7685,17.7685,17.7496,17.7496,21600.0
2008-06-10 15:20:00,28.17,28.2,28.17,28.19,415600.0,17.7496,17.7685,17.7496,17.7622,415600.0
2008-06-10 15:30:00,28.19,28.21,28.18,28.18,25400.0,17.7622,17.7748,17.7559,17.7559,25400.0
2008-06-10 15:40:00,28.18,28.19,28.14,28.18,23000.0,17.7559,17.7622,17.7306,17.7559,23000.0
2008-06-10 15:50:00,28.18,28.21,28.15,28.16,82400.0,17.7559,17.7748,17.7369,17.7432,82400.0
2008-06-11 09:30:00,28.2,28.2,28.01,28.11,270600.0,17.7685,17.7685,17.6487,17.7117,270600.0
2008-06-11 09:40:00,28.11,28.14,28.05,28.11,377100.0,17.7117,17.7306,17.6739,17.7117,377100.0
2008-06-11 09:50:00,28.11,28.12,28.08,28.1,486900.0,17.7117,17.718,17.6928,17.7054,486900.0
2008-06-11 10:00:00,28.09,28.1,28.04,28.04,331500.0,17.6991,17.7054,17.6676,17.6676,331500.0
2008-06-11 10:10:00,28.04,28.05,27.95,28.04,1040400.0,17.6676,17.6739,17.6109,17.6676,1040400.0
2008-06-11 10:20:00,28.03,28.03,27.96,27.97,598000.0,17.6613,17.6613,17.6172,17.6235,598000.0
2008-06-11 10:30:00,27.97,28.04,27.95,27.98,416900.0,17.6235,17.6676,17.6109,17.6298,416900.0
2008-06-11 10:40:00,27.97,28.0,27.93,27.99,325600.0,17.6235,17.6424,17.5983,17.6361,325600.0
2008-06-11 10:50:00,27.99,28.05,27.97,28.04,448600.0,17.6361,17.6739,17.6235,17.6676,448600.0
2008-06-11 11:00:00,28.04,28.04,27.99,28.0,103900.0,17.6676,17.6676,17.6361,17.6424,103900.0
2008-06-11 11:10:00,28.0,28.07,28.0,28.06,78200.0,17.6424,17.6865,17.6424,17.6802,78200.0
2008-06-11 11:20:00,28.07,28.07,27.92,27.93,31300.0,17.6865,17.6865,17.592,17.5983,31300.0
2008-06-11 11:30:00,27.93,27.94,27.89,27.91,682700.0,17.5983,17.6046,17.5731,17.5857,682700.0
2008-06-11 11:40:00,27.91,27.94,27.9,27.9,62800.0,17.5857,17.6046,17.5794,17.5794,62800.0
2008-06-11 11:50:00,27.91,27.98,27.9,27.97,41600.0,17.5857,17.6298,17.5794,17.6235,41600.0
2008-06-11 12:00:00,27.98,28.02,27.97,28.02,34300.0,17.6298,17.655,17.6235,17.655,34300.0
2008-06-11 12:10:00,28.03,28.03,27.99,28.02,111500.0,17.6613,17.6613,17.6361,17.655,111500.0
2008-06-11 12:20:00,28.03,28.03,27.97,27.97,23200.0,17.6613,17.6613,17.6235,17.6235,23200.0
2008-06-11 12:30:00,27.98,27.99,27.95,27.95,25000.0,17.6298,17.6361,17.6109,17.6109,25000.0
2008-06-11 12:40:00,27.96,27.98,27.93,27.97,29500.0,17.6172,17.6298,17.5983,17.6235,29500.0
2008-06-11 12:50:00,27.98,28.0,27.97,28.0,18800.0,17.6298,17.6424,17.6235,17.6424,18800.0
2008-06-11 13:00:00,28.01,28.04,27.99,28.04,15500.0,17.6487,17.6676,17.6361,17.6676,15500.0
2008-06-11 13:10:00,28.03,28.06,28.02,28.04,13900.0,17.6613,17.6802,17.655,17.6676,13900.0
2008-06-11 13:20:00,28.04,28.04,27.99,28.02,12000.0,17.6676,17.6676,17.6361,17.655,12000.0
2008-06-11 13:30:00,28.02,28.02,27.97,27.98,28100.0,17.655,17.655,17.6235,17.6298,28100.0
2008-06-11 13:40:00,27.97,28.03,27.97,27.98,62700.0,17.6235,17.6613,17.6235,17.6298,62700.0
2008-06-11 13:50:00,27.98,28.03,27.98,28.03,30900.0,17.6298,17.6613,17.6298,17.6613,30900.0
2008-06-11 14:00:00,28.03,28.05,27.98,28.03,54600.0,17.6613,17.6739,17.6298,17.6613,54600.0
2008-06-11 14:10:00,28.02,28.04,28.0,28.02,30100.0,17.655,17.6676,17.6424,17.655,30100.0
2008-06-11 14:20:00,28.03,28.08,28.02,28.02,106500.0,17.6613,17.6928,17.655,17.655,106500.0
2008-06-11 14:30:00,28.02,28.04,27.97,27.98,137800.0,17.655,17.6676,17.6235,17.6298,137800.0
2008-06-11 14:40:00,27.98,28.01,27.98,27.98,86100.0,17.6298,17.6487,17.6298,17.6298,86100.0
2008-06-11 14:50:00,27.98,28.01,27.95,27.97,40600.0,17.6298,17.6487,17.6109,17.6235,40600.0
2008-06-11 15:00:00,27.96,28.02,27.96,28.02,47800.0,17.6172,17.655,17.6172,17.655,47800.0
2008-06-11 15:10:00,28.03,28.03,27.96,27.97,62900.0,17.6613,17.6613,17.6172,17.6235,62900.0
2008-06-11 15:20:00,27.96,27.98,27.95,27.98,191100.0,17.6172,17.6298,17.6109,17.6298,191100.0
2008-06-11 15:30:00,28.0,28.02,27.97,27.97,61100.0,17.6424,17.655,17.6235,17.6235,61100.0
2008-06-11 15:40:00,27.97,27.98,27.92,27.92,126000.0,17.6235,17.6298,17.592,17.592,126000.0
2008-06-11 15:50:00,27.92,27.94,27.9,27.92,120800.0,17.592,17.6046,17.5794,17.592,120800.0
2008-06-12 09:30:00,28.03,28.15,28.03,28.11,160900.0,17.6613,17.7369,17.6613,17.7117,160900.0
2008-06-12 09:40:00,28.14,28.16,28.12,28.12,290200.0,17.7306,17.7432,17.718,17.718,290200.0
2008-06-12 09:50:00,28.12,28.17,28.12,28.14,175800.0,17.718,17.7496,17.718,17.7306,175800.0
2008-06-12 10:00:00,28.14,28.2,28.13,28.16,167000.0,17.7306,17.7685,17.7243,17.7432,167000.0
2008-06-12 10:10:00,28.17,28.17,28.13,28.13,64300.0,17.7496,17.7496,17.7243,17.7243,64300.0
2008-06-12 10:20:00,28.13,28.14,28.1,28.13,65800.0,17.7243,17.7306,17.7054,17.7243,65800.0
2008-06-12 10:30:00,28.14,28.18,28.11,28.18,21600.0,17.7306,17.7559,17.7117,17.7559,21600.0
2008-06-12 10:40:00,28.17,28.19,28.17,28.19,28400.0,17.7496,17.7622,17.7496,17.7622,28400.0
2008-06-12 10:50:00,28.18,28.22,28.17,28.22,237700.0,17.7559,17.7811,17.7496,17.7811,237700.0
2008-06-12 11:00:00,28.23,28.27,28.22,28.22,166600.0,17.7874,17.8126,17.7811,17.7811,166600.0
2008-06-12 11:10:00,28.22,28.25,28.2,28.23,35400.0,17.7811,17.8,17.7685,17.7874,35400.0
2008-06-12 11:20:00,28.24,28.25,28.21,28.23,22100.0,17.7937,17.8,17.7748,17.7874,22100.0
2008-06-12 11:30:00,28.23,28.23,28.21,28.21,18400.0,17.7874,17.7874,17.7748,17.7748,18400.0
2008-06-12 11:40:00,28.22,28.22,28.18,28.19,18300.0,17.7811,17.7811,17.7559,17.7622,18300.0
2008-06-12 11:50:00,28.18,28.18,28.17,28.17,11700.0,17.7559,17.7559,17.7496,17.7496,11700.0
2008-06-12 12:00:00,28.18,28.2,28.17,28.19,27400.0,17.7559,17.7685,17.7496,17.7622,27400.0
2008-06-12 12:10:00,28.2,28.21,28.19,28.19,12000.0,17.7685,17.7748,17.7622,17.7622,12000.0
2008-06-12 12:20:00,28.18,28.2,28.17,28.18,17800.0,17.7559,17.7685,17.7496,17.7559,17800.0
2008-06-12 12:30:00,28.19,28.19,28.16,28.17,115000.0,17.7622,17.7622,17.7432,17.7496,115000.0
2008-06-12 12:40:00,28.17,28.18,28.14,28.15,18700.0,17.7496,17.7559,17.7306,17.7369,18700.0
2008-06-12 12:50:00,28.15,28.16,28.1,28.11,13300.0,17.7369,17.7432,17.7054,17.7117,13300.0
2008-06-12 13:00:00,28.12,28.14,28.09,28.1,64400.0,17.718,17.7306,17.6991,17.7054,64400.0
2008-06-12 13:10:00,28.1,28.11,28.08,28.08,18300.0,17.7054,17.7117,17.6928,17.6928,18300.0
2008-06-12 13:20:00,28.08,28.11,28.08,28.1,12100.0,17.6928,17.7117,17.6928,17.7054,12100.0
2008-06-12 13:30:00,28.1,28.1,28.07,28.09,6100.0,17.7054,17.7054,17.6865,17.6991,6100.0
2008-06-12 13:40:00,28.1,28.11,28.06,28.06,107400.0,17.7054,17.7117,17.6802,17.6802,107400.0
2008-06-12 13:50:00,28.05,28.06,28.04,28.05,8500.0,17.6739,17.6802,17.6676,17.6739,8500.0
2008-06-12 14:00:00,28.06,28.07,28.02,28.06,41800.0,17.6802,17.6865,17.655,17.6802,41800.0
2008-06-12 14:10:00,28.06,28.09,28.04,28.07,17600.0,17.6802,17.6991,17.6676,17.6865,17600.0
2008-06-12 14:20:00,28.07,28.09,28.03,28.03,12000.0,17.6865,17.6991,17.6613,17.6613,12000.0
2008-06-12 14:30:00,28.03,28.07,28.01,28.02,32600.0,17.6613,17.6865,17.6487,17.655,32600.0
2008-06-12 14:40:00,28.02,28.04,28.0,28.0,63900.0,17.655,17.6676,17.6424,17.6424,63900.0
2008-06-12 14:50:00,28.0,28.01,27.99,28.01,21100.0,17.6424,17.6487,17.6361,17.6487,21100.0
2008-06-12 15:00:00,28.01,28.02,27.98,28.01,19600.0,17.6487,17.655,17.6298,17.6487,19600.0
2008-06-12 15:10:00,28.02,28.02,27.95,27.96,72200.0,17.655,17.655,17.6109,17.6172,72200.0
2008-06-12 15:20:00,27.97,27.99,27.92,27.96,22600.0,17.6235,17.6361,17.592,17.6172,22600.0
2008-06-12 15:30:00,27.96,28.0,27.95,27.99,24900.0,17.6172,17.6424,17.6109,17.6361,24900.0
2008-06-12 15:40:00,27.99,28.07,27.99,28.05,38000.0,17.6361,17.6865,17.6361,17.6739,38000.0
2008-06-12 15:50:00,28.05,28.08,28.03,28.06,72000.0,17.6739,17.6928,17.6613,17.6802,72000.0
2008-06-13 09:30:00,28.07,28.22,28.0,28.05,90200.0,17.6865,17.7811,17.6424,17.6739,90200.0
2008-06-13 09:40:00,28.04,28.04,27.95,27.97,77200.0,17.6676,17.6676,17.6109,17.6235,77200.0
2008-06-13 09:50:00,27.97,28.08,27.97,28.04,151400.0,17.6235,17.6928,17.6235,17.6676,151400.0
2008-06-13 10:00:00,28.04,28.13,28.02,28.09,140100.0,17.6676,17.7243,17.655,17.6991,140100.0
2008-06-13 10:10:00,28.08,28.14,28.07,28.1,84500.0,17.6928,17.7306,17.6865,17.7054,84500.0
2008-06-13 10:20:00,28.1,28.17,28.1,28.13,72800.0,17.7054,17.7496,17.7054,17.7243,72800.0
2008-06-13 10:30:00,28.14,28.14,28.1,28.1,14400.0,17.7306,17.7306,17.7054,17.7054,14400.0
2008-06-13 10:40:00,28.09,28.09,28.05,28.08,45100.0,17.6991,17.6991,17.6739,17.6928,45100.0
2008-06-13 10:50:00,28.07,28.08,28.0,28.03,47200.0,17.6865,17.6928,17.6424,17.6613,47200.0
2008-06-13 11:00:00,28.03,28.09,28.03,28.07,70100.0,17.6613,17.6991,17.6613,17.6865,70100.0
2008-06-13 11:10:00,28.07,28.11,28.07,28.1,140800.0,17.6865,17.7117,17.6865,17.7054,140800.0
2008-06-13 11:20:00,28.1,28.12,28.09,28.12,14400.0,17.7054,17.718,17.6991,17.718,14400.0
2008-06-13 11:30:00,28.12,28.13,28.09,28.1,43800.0,17.718,17.7243,17.6991,17.7054,43800.0
2008-06-13 11:40:00,28.1,28.12,28.08,28.08,10400.0,17.7054,17.718,17.6928,17.6928,10400.0
2008-06-13 11:50:00,28.08,28.08,28.07,28.07,45500.0,17.6928,17.6928,17.6865,17.6865,45500.0
2008-06-13 12:00:00,28.07,28.09,28.06,28.08,27100.0,17.6865,17.6991,17.6802,17.6928,27100.0
2008-06-13 12:10:00,28.08,28.1,28.08,28.09,128300.0,17.6928,17.7054,17.6928,17.6991,128300.0
2008-06-13 12:20:00,28.09,28.09,28.06,28.06,65700.0,17.6991,17.6991,17.6802,17.6802,65700.0
2008-06-13 12:30:00,28.06,28.09,28.05,28.05,46500.0,17.6802,17.6991,17.6739,17.6739,46500.0
2008-06-13 12:40:00,28.05,28.06,28.02,28.04,130200.0,17.6739,17.6802,17.655,17.6676,130200.0
2008-06-13 12:50:00,28.03,28.03,28.01,28.02,138200.0,17.6613,17.6613,17.6487,17.655,138200.0
2008-06-13 13:00:00,28.02,28.02,27.99,28.01,20300.0,17.655,17.655,17.6361,17.6487,20300.0
2008-06-13 13:10:00,28.01,28.04,28.01,28.03,81300.0,17.6487,17.6676,17.6487,17.6613,81300.0
2008-06-13 13:20:00,28.03,28.04,28.01,28.02,87200.0,17.6613,17.6676,17.6487,17.655,87200.0
2008-06-13 13:30:00,28.02,28.03,27.96,27.96,64900.0,17.655,17.6613,17.6172,17.6172,64900.0
2008-06-13 13:40:00,27.96,27.99,27.95,27.98,61300.0,17.6172,17.6361,17.6109,17.6298,61300.0
2008-06-13 13:50:00,27.98,27.99,27.95,27.96,45200.0,17.6298,17.6361,17.6109,17.6172,45200.0
2008-06-13 14:00:00,27.96,28.0,27.95,27.98,209000.0,17.6172,17.6424,17.6109,17.6298,209000.0
2008-06-13 14:10:00,27.98,28.03,27.97,28.02,89100.0,17.6298,17.6613,17.6235,17.655,89100.0
2008-06-13 14:20:00,28.02,28.03,27.98,28.0,41400.0,17.655,17.6613,17.6298,17.6424,41400.0
2008-06-13 14:30:00,28.0,28.02,27.99,27.99,32500.0,17.6424,17.655,17.6361,17.6361,32500.0
2008-06-13 14:40:00,28.0,28.04,27.99,28.04,70500.0,17.6424,17.6676,17.6361,17.6676,70500.0
2008-06-13 14:50:00,28.03,28.04,28.02,28.03,21100.0,17.6613,17.6676,17.655,17.6613,21100.0
2008-06-13 15:00:00,28.03,28.05,28.03,28.03,10900.0,17.6613,17.6739,17.6613,17.6613,10900.0
2008-06-13 15:10:00,28.03,28.04,28.01,28.01,23400.0,17.6613,17.6676,17.6487,17.6487,23400.0
2008-06-13 15:20:00,28.01,28.03,27.98,27.99,104600.0,17.6487,17.6613,17.6298,17.6361,104600.0
2008-06-13 15:30:00,27.99,28.0,27.95,28.0,666600.0,17.6361,17.6424,17.6109,17.6424,666600.0
2008-06-13 15:40:00,28.0,28.09,28.0,28.07,48800.0,17.6424,17.6991,17.6424,17.6865,48800.0
2008-06-13 15:50:00,28.07,28.13,28.07,28.11,1026300.0,17.6865,17.7243,17.6865,17.7117,1026300.0
2008-06-16 09:30:00,27.89,27.92,27.86,27.86,36300.0,17.5731,17.592,17.5542,17.5542,36300.0
2008-06-16 09:40:00,27.86,27.88,27.84,27.84,21200.0,17.5542,17.5668,17.5416,17.5416,21200.0
2008-06-16 09:50:00,27.84,27.88,27.83,27.84,99100.0,17.5416,17.5668,17.5353,17.5416,99100.0
2008-06-16 10:00:00,27.85,27.86,27.79,27.85,85100.0,17.5479,17.5542,17.5101,17.5479,85100.0
2008-06-16 10:10:00,27.84,27.86,27.82,27.82,39100.0,17.5416,17.5542,17.529,17.529,39100.0
2008-06-16 10:20:00,27.82,27.84,27.8,27.83,114400.0,17.529,17.5416,17.5164,17.5353,114400.0
2008-06-16 10:30:00,27.83,27.83,27.79,27.8,218000.0,17.5353,17.5353,17.5101,17.5164,218000.0
2008-06-16 10:40:00,27.8,27.82,27.8,27.82,86100.0,17.5164,17.529,17.5164,17.529,86100.0
2008-06-16 10:50:00,27.83,27.87,27.83,27.85,69200.0,17.5353,17.5605,17.5353,17.5479,69200.0
2008-06-16 11:00:00,27.87,27.88,27.8,27.8,43100.0,17.5605,17.5668,17.5164,17.5164,43100.0
2008-06-16 11:10:00,27.8,27.81,27.77,27.77,36400.0,17.5164,17.5227,17.4975,17.4975,36400.0
2008-06-16 11:20:00,27.77,27.77,27.74,27.75,85700.0,17.4975,17.4975,17.4786,17.4849,85700.0
2008-06-16 11:30:00,27.75,27.78,27.75,27.77,3500.0,17.4849,17.5038,17.4849,17.4975,3500.0
2008-06-16 11:40:00,27.77,27.78,27.77,27.77,13800.0,17.4975,17.5038,17.4975,17.4975,13800.0
2008-06-16 11:50:00,27.77,27.77,27.73,27.74,1157900.0,17.4975,17.4975,17.4723,17.4786,1157900.0
2008-06-16 12:00:00,27.74,27.75,27.7,27.72,77800.0,17.4786,17.4849,17.4534,17.466,77800.0
2008-06-16 12:10:00,27.71,27.72,27.7,27.7,38800.0,17.4597,17.466,17.4534,17.4534,38800.0
2008-06-16 12:20:00,27.71,27.72,27.7,27.71,24200.0,17.4597,17.466,17.4534,17.4597,24200.0
2008-06-16 12:30:00,27.71,27.72,27.7,27.71,324900.0,17.4597,17.466,17.4534,17.4597,324900.0
2008-06-16 12:40:00,27.71,27.72,27.68,27.69,630000.0,17.4597,17.466,17.4408,17.4471,630000.0
2008-06-16 12:50:00,27.69,27.73,27.69,27.69,831000.0,17.4471,17.4723,17.4471,17.4471,831000.0
2008-06-16 13:00:00,27.69,27.72,27.69,27.7,115100.0,17.4471,17.466,17.4471,17.4534,115100.0
2008-06-16 13:10:00,27.69,27.77,27.68,27.77,302000.0,17.4471,17.4975,17.4408,17.4975,302000.0
2008-06-16 13:20:00,27.78,27.82,27.75,27.82,40100.0,17.5038,17.529,17.4849,17.529,40100.0
2008-06-16 13:30:00,27.83,27.89,27.82,27.85,543700.0,17.5353,17.5731,17.529,17.5479,543700.0
2008-06-16 13:40:00,27.85,27.87,27.83,27.84,118700.0,17.5479,17.5605,17.5353,17.5416,118700.0
2008-06-16 13:50:00,27.85,27.85,27.83,27.84,340700.0,17.5479,17.5479,17.5353,17.5416,340700.0
2008-06-16 14:00:00,27.85,27.85,27.82,27.83,25500.0,17.5479,17.5479,17.529,17.5353,25500.0
2008-06-16 14:10:00,27.84,27.84,27.81,27.83,27300.0,17.5416,17.5416,17.5227,17.5353,27300.0
2008-06-16 14:20:00,27.83,27.86,27.81,27.81,48000.0,17.5353,17.5542,17.5227,17.5227,48000.0
2008-06-16 14:30:00,27.82,27.83,27.81,27.82,21000.0,17.529,17.5353,17.5227,17.529,21000.0
2008-06-16 14:40:00,27.82,27.86,27.82,27.85,13100.0,17.529,17.5542,17.529,17.5479,13100.0
2008-06-16 14:50:00,27.85,27.88,27.85,27.87,8200.0,17.5479,17.5668,17.5479,17.5605,8200.0
2008-06-16 15:00:00,27.86,27.88,27.85,27.86,37000.0,17.5542,17.5668,17.5479,17.5542,37000.0
2008-06-16 15:10:00,27.87,27.9,27.85,27.89,62700.0,17.5605,17.5794,17.5479,17.5731,62700.0
2008-06-16 15:20:00,27.88,27.88,27.85,27.86,27300.0,17.5668,17.5668,17.5479,17.5542,27300.0
2008-06-16 15:30:00,27.86,27.87,27.83,27.84,38400.0,17.5542,17.5605,17.5353,17.5416,38400.0
2008-06-16 15:40:00,27.83,27.84,27.82,27.83,17500.0,17.5353,17.5416,17.529,17.5353,17500.0
2008-06-16 15:50:00,27.84,27.86,27.8,27.8,53300.0,17.5416,17.5542,17.5164,17.5164,53300.0
2008-06-17 09:30:00,27.87,27.91,27.87,27.9,100200.0,17.5605,17.5857,17.5605,17.5794,100200.0
2008-06-17 09:40:00,27.9,27.92,27.86,27.9,24100.0,17.5794,17.592,17.5542,17.5794,24100.0
2008-06-17 09:50:00,27.91,27.92,27.86,27.87,19200.0,17.5857,17.592,17.5542,17.5605,19200.0
2008-06-17 10:00:00,27.87,27.88,27.84,27.84,13700.0,17.5605,17.5668,17.5416,17.5416,13700.0
2008-06-17 10:10:00,27.84,27.89,27.83,27.88,31000.0,17.5416,17.5731,17.5353,17.5668,31000.0
2008-06-17 10:20:00,27.87,27.88,27.83,27.83,33300.0,17.5605,17.5668,17.5353,17.5353,33300.0
2008-06-17 10:30:00,27.82,27.85,27.81,27.85,38300.0,17.529,17.5479,17.5227,17.5479,38300.0
2008-06-17 10:40:00,27.85,27.85,27.79,27.81,53000.0,17.5479,17.5479,17.5101,17.5227,53000.0
2008-06-17 10:50:00,27.81,27.85,27.8,27.83,24600.0,17.5227,17.5479,17.5164,17.5353,24600.0
2008-06-17 11:00:00,27.83,27.84,27.82,27.82,27300.0,17.5353,17.5416,17.529,17.529,27300.0
2008-06-17 11:10:00,27.82,27.83,27.8,27.81,38100.0,17.529,17.5353,17.5164,17.5227,38100.0
2008-06-17 11:20:00,27.81,27.82,27.76,27.77,275600.0,17.5227,17.529,17.4912,17.4975,275600.0
2008-06-17 11:30:00,27.77,27.79,27.75,27.77,47000.0,17.4975,17.5101,17.4849,17.4975,47000.0
2008-06-17 11:40:00,27.78,27.79,27.76,27.78,29900.0,17.5038,17.5101,17.4912,17.5038,29900.0
2008-06-17 11:50:00,27.78,27.79,27.74,27.76,29300.0,17.5038,17.5101,17.4786,17.4912,29300.0
2008-06-17 12:00:00,27.75,27.77,27.74,27.77,61100.0,17.4849,17.4975,17.4786,17.4975,61100.0
2008-06-17 12:10:00,27.77,27.78,27.76,27.77,62000.0,17.4975,17.5038,17.4912,17.4975,62000.0
2008-06-17 12:20:00,27.77,27.77,27.75,27.75,58300.0,17.4975,17.4975,17.4849,17.4849,58300.0
2008-06-17 12:30:00,27.76,27.77,27.71,27.72,69300.0,17.4912,17.4975,17.4597,17.466,69300.0
2008-06-17 12:40:00,27.72,27.74,27.71,27.72,366400.0,17.466,17.4786,17.4597,17.466,366400.0
2008-06-17 12:50:00,27.72,27.73,27.71,27.72,170600.0,17.466,17.4723,17.4597,17.466,170600.0
2008-06-17 13:00:00,27.71,27.75,27.69,27.74,118500.0,17.4597,17.4849,17.4471,17.4786,118500.0
2008-06-17 13:10:00,27.74,27.74,27.72,27.73,44600.0,17.4786,17.4786,17.466,17.4723,44600.0
2008-06-17 13:20:00,27.72,27.75,27.72,27.74,77900.0,17.466,17.4849,17.466,17.4786,77900.0
2008-06-17 13:30:00,27.73,27.75,27.72,27.73,63700.0,17.4723,17.4849,17.466,17.4723,63700.0
2008-06-17 13:40:00,27.74,27.74,27.73,27.73,71600.0,17.4786,17.4786,17.4723,17.4723,71600.0
2008-06-17 13:50:00,27.73,27.74,27.72,27.73,52100.0,17.4723,17.4786,17.466,17.4723,52100.0
2008-06-17 14:00:00,27.72,27.73,27.7,27.72,93200.0,17.466,17.4723,17.4534,17.466,93200.0
2008-06-17 14:10:00,27.72,27.72,27.7,27.71,83300.0,17.466,17.466,17.4534,17.4597,83300.0
2008-06-17 14:20:00,27.71,27.72,27.68,27.69,95200.0,17.4597,17.466,17.4408,17.4471,95200.0
2008-06-17 14:30:00,27.68,27.7,27.68,27.69,50400.0,17.4408,17.4534,17.4408,17.4471,50400.0
2008-06-17 14:40:00,27.7,27.71,27.69,27.7,131700.0,17.4534,17.4597,17.4471,17.4534,131700.0
2008-06-17 14:50:00,27.7,27.72,27.69,27.71,72500.0,17.4534,17.466,17.4471,17.4597,72500.0
2008-06-17 15:00:00,27.72,27.72,27.71,27.71,47900.0,17.466,17.466,17.4597,17.4597,47900.0
2008-06-17 15:10:00,27.71,27.72,27.69,27.69,126000.0,17.4597,17.466,17.4471,17.4471,126000.0
2008-06-17 15:20:00,27.69,27.72,27.69,27.72,129300.0,17.4471,17.466,17.4471,17.466,129300.0
2008-06-17 15:30:00,27.71,27.73,27.7,27.71,34800.0,17.4597,17.4723,17.4534,17.4597,34800.0
2008-06-17 15:40:00,27.71,27.72,27.69,27.71,34700.0,17.4597,17.466,17.4471,17.4597,34700.0
2008-06-17 15:50:00,27.72,27.72,27.67,27.67,72200.0,17.466,17.466,17.4345,17.4345,72200.0
2008-06-18 09:30:00,27.64,27.68,27.59,27.67,72000.0,17.4156,17.4408,17.3841,17.4345,72000.0
2008-06-18 09:40:00,27.67,27.69,27.64,27.64,146200.0,17.4345,17.4471,17.4156,17.4156,146200.0
2008-06-18 09:50:00,27.64,27.66,27.6,27.62,104000.0,17.4156,17.4282,17.3904,17.403,104000.0
2008-06-18 10:00:00,27.62,27.63,27.61,27.62,44000.0,17.403,17.4093,17.3967,17.403,44000.0
2008-06-18 10:10:00,27.62,27.63,27.6,27.61,57900.0,17.403,17.4093,17.3904,17.3967,57900.0
2008-06-18 10:20:00,27.63,27.64,27.59,27.6,53700.0,17.4093,17.4156,17.3841,17.3904,53700.0
2008-06-18 10:30:00,27.6,27.6,27.56,27.59,155700.0,17.3904,17.3904,17.3652,17.3841,155700.0
2008-06-18 10:40:00,27.59,27.59,27.55,27.57,81700.0,17.3841,17.3841,17.3589,17.3715,81700.0
2008-06-18 10:50:00,27.57,27.58,27.55,27.57,149300.0,17.3715,17.3778,17.3589,17.3715,149300.0
2008-06-18 11:00:00,27.57,27.65,27.57,27.65,29000.0,17.3715,17.4219,17.3715,17.4219,29000.0
2008-06-18 11:10:00,27.64,27.65,27.62,27.62,24200.0,17.4156,17.4219,17.403,17.403,24200.0
2008-06-18 11:20:00,27.62,27.64,27.6,27.6,17600.0,17.403,17.4156,17.3904,17.3904,17600.0
2008-06-18 11:30:00,27.6,27.63,27.6,27.61,9000.0,17.3904,17.4093,17.3904,17.3967,9000.0
2008-06-18 11:40:00,27.61,27.61,27.59,27.61,34000.0,17.3967,17.3967,17.3841,17.3967,34000.0
2008-06-18 11:50:00,27.61,27.61,27.57,27.58,31400.0,17.3967,17.3967,17.3715,17.3778,31400.0
2008-06-18 12:00:00,27.58,27.59,27.57,27.58,55000.0,17.3778,17.3841,17.3715,17.3778,55000.0
2008-06-18 12:10:00,27.58,27.59,27.57,27.58,20300.0,17.3778,17.3841,17.3715,17.3778,20300.0
2008-06-18 12:20:00,27.58,27.58,27.56,27.56,5300.0,17.3778,17.3778,17.3652,17.3652,5300.0
2008-06-18 12:30:00,27.57,27.58,27.56,27.56,13900.0,17.3715,17.3778,17.3652,17.3652,13900.0
2008-06-18 12:40:00,27.56,27.56,27.51,27.51,41100.0,17.3652,17.3652,17.3337,17.3337,41100.0
2008-06-18 12:50:00,27.51,27.51,27.48,27.49,62900.0,17.3337,17.3337,17.3148,17.3211,62900.0
2008-06-18 13:00:00,27.5,27.5,27.45,27.47,71000.0,17.3274,17.3274,17.2959,17.3085,71000.0
2008-06-18 13:10:00,27.47,27.47,27.42,27.45,48600.0,17.3085,17.3085,17.277,17.2959,48600.0
2008-06-18 13:20:00,27.44,27.45,27.43,27.44,46600.0,17.2896,17.2959,17.2833,17.2896,46600.0
2008-06-18 13:30:00,27.44,27.47,27.42,27.43,88000.0,17.2896,17.3085,17.277,17.2833,88000.0
2008-06-18 13:40:00,27.43,27.45,27.42,27.44,107700.0,17.2833,17.2959,17.277,17.2896,107700.0
2008-06-18 13:50:00,27.44,27.46,27.43,27.44,55100.0,17.2896,17.3022,17.2833,17.2896,55100.0
2008-06-18 14:00:00,27.43,27.48,27.43,27.45,127500.0,17.2833,17.3148,17.2833,17.2959,127500.0
2008-06-18 14:10:00,27.45,27.46,27.41,27.42,99000.0,17.2959,17.3022,17.2707,17.277,99000.0
2008-06-18 14:20:00,27.42,27.42,27.38,27.41,146500.0,17.277,17.277,17.2518,17.2707,146500.0
2008-06-18 14:30:00,27.41,27.46,27.4,27.43,119100.0,17.2707,17.3022,17.2644,17.2833,119100.0
2008-06-18 14:40:00,27.44,27.44,27.42,27.42,100200.0,17.2896,17.2896,17.277,17.277,100200.0
2008-06-18 14:50:00,27.42,27.46,27.42,27.44,91000.0,17.277,17.3022,17.277,17.2896,91000.0
2008-06-18 15:00:00,27.45,27.48,27.43,27.48,80800.0,17.2959,17.3148,17.2833,17.3148,80800.0
2008-06-18 15:10:00,27.48,27.49,27.44,27.48,114200.0,17.3148,17.3211,17.2896,17.3148,114200.0
2008-06-18 15:20:00,27.48,27.48,27.45,27.46,115100.0,17.3148,17.3148,17.2959,17.3022,115100.0
2008-06-18 15:30:00,27.45,27.46,27.43,27.44,130700.0,17.2959,17.3022,17.2833,17.2896,130700.0
2008-06-18 15:40:00,27.44,27.44,27.39,27.4,149700.0,17.2896,17.2896,17.2581,17.2644,149700.0
2008-06-18 15:50:00,27.4,27.45,27.39,27.42,226800.0,17.2644,17.2959,17.2581,17.277,226800.0
2008-06-19 09:30:00,27.36,27.53,27.36,27.51,154100.0,17.2392,17.3463,17.2392,17.3337,154100.0
2008-06-19 09:40:00,27.5,27.51,27.42,27.45,79200.0,17.3274,17.3337,17.277,17.2959,79200.0
2008-06-19 09:50:00,27.47,27.51,27.45,27.5,175400.0,17.3085,17.3337,17.2959,17.3274,175400.0
2008-06-19 10:00:00,27.5,27.5,27.44,27.46,106500.0,17.3274,17.3274,17.2896,17.3022,106500.0
2008-06-19 10:10:00,27.45,27.5,27.44,27.48,146900.0,17.2959,17.3274,17.2896,17.3148,146900.0
2008-06-19 10:20:00,27.47,27.5,27.46,27.5,78200.0,17.3085,17.3274,17.3022,17.3274,78200.0
2008-06-19 10:30:00,27.5,27.51,27.46,27.46,121500.0,17.3274,17.3337,17.3022,17.3022,121500.0
2008-06-19 10:40:00,27.46,27.48,27.44,27.47,51300.0,17.3022,17.3148,17.2896,17.3085,51300.0
2008-06-19 10:50:00,27.48,27.51,27.46,27.47,32100.0,17.3148,17.3337,17.3022,17.3085,32100.0
2008-06-19 11:00:00,27.48,27.5,27.44,27.44,41700.0,17.3148,17.3274,17.2896,17.2896,41700.0
2008-06-19 11:10:00,27.44,27.44,27.4,27.41,35300.0,17.2896,17.2896,17.2644,17.2707,35300.0
2008-06-19 11:20:00,27.42,27.43,27.39,27.43,40100.0,17.277,17.2833,17.2581,17.2833,40100.0
2008-06-19 11:30:00,27.43,27.48,27.43,27.47,143200.0,17.2833,17.3148,17.2833,17.3085,143200.0
2008-06-19 11:40:00,27.45,27.47,27.45,27.46,38200.0,17.2959,17.3085,17.2959,17.3022,38200.0
2008-06-19 11:50:00,27.47,27.48,27.45,27.46,14300.0,17.3085,17.3148,17.2959,17.3022,14300.0
2008-06-19 12:00:00,27.46,27.5,27.45,27.5,91100.0,17.3022,17.3274,17.2959,17.3274,91100.0
2008-06-19 12:10:00,27.5,27.53,27.46,27.5,96400.0,17.3274,17.3463,17.3022,17.3274,96400.0
2008-06-19 12:20:00,27.49,27.51,27.46,27.47,132400.0,17.3211,17.3337,17.3022,17.3085,132400.0
2008-06-19 12:30:00,27.46,27.49,27.45,27.45,30500.0,17.3022,17.3211,17.2959,17.2959,30500.0
2008-06-19 12:40:00,27.45,27.46,27.44,27.45,13900.0,17.2959,17.3022,17.2896,17.2959,13900.0
2008-06-19 12:50:00,27.45,27.46,27.43,27.44,14700.0,17.2959,17.3022,17.2833,17.2896,14700.0
2008-06-19 13:00:00,27.45,27.48,27.44,27.48,27400.0,17.2959,17.3148,17.2896,17.3148,27400.0
2008-06-19 13:10:00,27.48,27.5,27.48,27.49,14300.0,17.3148,17.3274,17.3148,17.3211,14300.0
2008-06-19 13:20:00,27.49,27.49,27.47,27.48,15700.0,17.3211,17.3211,17.3085,17.3148,15700.0
2008-06-19 13:30:00,27.48,27.5,27.46,27.46,21200.0,17.3148,17.3274,17.3022,17.3022,21200.0
2008-06-19 13:40:00,27.46,27.47,27.42,27.42,14600.0,17.3022,17.3085,17.277,17.277,14600.0
2008-06-19 13:50:00,27.42,27.44,27.4,27.44,31500.0,17.277,17.2896,17.2644,17.2896,31500.0
2008-06-19 14:00:00,27.44,27.44,27.4,27.41,14400.0,17.2896,17.2896,17.2644,17.2707,14400.0
2008-06-19 14:10:00,27.41,27.44,27.41,27.43,15200.0,17.2707,17.2896,17.2707,17.2833,15200.0
2008-06-19 14:20:00,27.43,27.46,27.42,27.45,28900.0,17.2833,17.3022,17.277,17.2959,28900.0
2008-06-19 14:30:00,27.45,27.5,27.45,27.5,34400.0,17.2959,17.3274,17.2959,17.3274,34400.0
2008-06-19 14:40:00,27.5,27.51,27.49,27.5,21900.0,17.3274,17.3337,17.3211,17.3274,21900.0
2008-06-19 14:50:00,27.51,27.53,27.51,27.53,14200.0,17.3337,17.3463,17.3337,17.3463,14200.0
2008-06-19 15:00:00,27.54,27.56,27.53,27.53,30700.0,17.3526,17.3652,17.3463,17.3463,30700.0
2008-06-19 15:10:00,27.54,27.54,27.52,27.54,46600.0,17.3526,17.3526,17.34,17.3526,46600.0
2008-06-19 15:20:00,27.55,27.55,27.52,27.54,14300.0,17.3589,17.3589,17.34,17.3526,14300.0
2008-06-19 15:30:00,27.53,27.57,27.53,27.56,38100.0,17.3463,17.3715,17.3463,17.3652,38100.0
2008-06-19 15:40:00,27.56,27.58,27.53,27.53,30800.0,17.3652,17.3778,17.3463,17.3463,30800.0
2008-06-19 15:50:00,27.53,27.55,27.49,27.5,53700.0,17.3463,17.3589,17.3211,17.3274,53700.0
2008-06-20 09:30:00,27.18,27.33,27.18,27.19,165300.0,17.201,17.296,17.201,17.2074,165300.0
2008-06-20 09:40:00,27.21,27.21,27.16,27.18,254600.0,17.22,17.22,17.1884,17.201,254600.0
2008-06-20 09:50:00,27.18,27.2,27.11,27.14,165700.0,17.201,17.2137,17.1567,17.1757,165700.0
2008-06-20 10:00:00,27.14,27.14,27.05,27.09,433600.0,17.1757,17.1757,17.1188,17.1441,433600.0
2008-06-20 10:10:00,27.09,27.11,27.08,27.1,491400.0,17.1441,17.1567,17.1378,17.1504,491400.0
2008-06-20 10:20:00,27.11,27.12,27.09,27.09,606700.0,17.1567,17.1631,17.1441,17.1441,606700.0
2008-06-20 10:30:00,27.09,27.1,27.08,27.09,216700.0,17.1441,17.1504,17.1378,17.1441,216700.0
2008-06-20 10:40:00,27.09,27.1,27.07,27.09,75500.0,17.1441,17.1504,17.1314,17.1441,75500.0
2008-06-20 10:50:00,27.1,27.11,27.09,27.1,31600.0,17.1504,17.1567,17.1441,17.1504,31600.0
2008-06-20 11:00:00,27.09,27.09,27.04,27.08,131600.0,17.1441,17.1441,17.1124,17.1378,131600.0
2008-06-20 11:10:00,27.08,27.1,27.08,27.08,102400.0,17.1378,17.1504,17.1378,17.1378,102400.0
2008-06-20 11:20:00,27.09,27.12,27.08,27.11,52500.0,17.1441,17.1631,17.1378,17.1567,52500.0
2008-06-20 11:30:00,27.1,27.11,27.1,27.11,26700.0,17.1504,17.1567,17.1504,17.1567,26700.0
2008-06-20 11:40:00,27.11,27.16,27.09,27.09,226000.0,17.1567,17.1884,17.1441,17.1441,226000.0
2008-06-20 11:50:00,27.09,27.11,27.09,27.11,143300.0,17.1441,17.1567,17.1441,17.1567,143300.0
2008-06-20 12:00:00,27.11,27.14,27.11,27.13,20500.0,17.1567,17.1757,17.1567,17.1694,20500.0
2008-06-20 12:10:00,27.12,27.16,27.12,27.15,8800.0,17.1631,17.1884,17.1631,17.1821,8800.0
2008-06-20 12:20:00,27.15,27.17,27.14,27.17,26700.0,17.1821,17.1947,17.1757,17.1947,26700.0
2008-06-20 12:30:00,27.17,27.19,27.16,27.17,77300.0,17.1947,17.2074,17.1884,17.1947,77300.0
2008-06-20 12:40:00,27.17,27.17,27.15,27.15,31900.0,17.1947,17.1947,17.1821,17.1821,31900.0
2008-06-20 12:50:00,27.16,27.17,27.14,27.15,7600.0,17.1884,17.1947,17.1757,17.1821,7600.0
2008-06-20 13:00:00,27.14,27.16,27.13,27.15,174400.0,17.1757,17.1884,17.1694,17.1821,174400.0
2008-06-20 13:10:00,27.16,27.17,27.13,27.14,72600.0,17.1884,17.1947,17.1694,17.1757,72600.0
2008-06-20 13:20:00,27.13,27.14,27.1,27.11,538100.0,17.1694,17.1757,17.1504,17.1567,538100.0
2008-06-20 13:30:00,27.11,27.11,27.06,27.09,100000.0,17.1567,17.1567,17.1251,17.1441,100000.0
2008-06-20 13:40:00,27.09,27.1,27.06,27.07,11700.0,17.1441,17.1504,17.1251,17.1314,11700.0
2008-06-20 13:50:00,27.06,27.09,27.06,27.07,11300.0,17.1251,17.1441,17.1251,17.1314,11300.0
2008-06-20 14:00:00,27.07,27.08,27.05,27.06,30900.0,17.1314,17.1378,17.1188,17.1251,30900.0
2008-06-20 14:10:00,27.06,27.06,27.01,27.03,39300.0,17.1251,17.1251,17.0935,17.1061,39300.0
2008-06-20 14:20:00,27.03,27.05,27.02,27.04,22500.0,17.1061,17.1188,17.0998,17.1124,22500.0
2008-06-20 14:30:00,27.05,27.05,27.03,27.03,20300.0,17.1188,17.1188,17.1061,17.1061,20300.0
2008-06-20 14:40:00,27.04,27.05,27.02,27.03,81600.0,17.1124,17.1188,17.0998,17.1061,81600.0
2008-06-20 14:50:00,27.03,27.03,26.98,26.99,235800.0,17.1061,17.1061,17.0745,17.0808,235800.0
2008-06-20 15:00:00,26.99,27.02,26.99,27.01,22300.0,17.0808,17.0998,17.0808,17.0935,22300.0
2008-06-20 15:10:00,27.01,27.03,27.01,27.01,64200.0,17.0935,17.1061,17.0935,17.0935,64200.0
2008-06-20 15:20:00,27.0,27.06,27.0,27.03,75300.0,17.0871,17.1251,17.0871,17.1061,75300.0
2008-06-20 15:30:00,27.02,27.05,27.01,27.03,15100.0,17.0998,17.1188,17.0935,17.1061,15100.0
2008-06-20 15:40:00,27.02,27.06,27.0,27.05,110700.0,17.0998,17.1251,17.0871,17.1188,110700.0
2008-06-20 15:50:00,27.05,27.09,27.03,27.03,306900.0,17.1188,17.1441,17.1061,17.1061,306900.0
2008-06-23 09:30:00,27.15,27.15,27.08,27.14,53900.0,17.1821,17.1821,17.1378,17.1757,53900.0
2008-06-23 09:40:00,27.13,27.13,27.07,27.08,50100.0,17.1694,17.1694,17.1314,17.1378,50100.0
2008-06-23 09:50:00,27.08,27.12,27.06,27.11,54300.0,17.1378,17.1631,17.1251,17.1567,54300.0
2008-06-23 10:00:00,27.11,27.13,27.09,27.12,58000.0,17.1567,17.1694,17.1441,17.1631,58000.0
2008-06-23 10:10:00,27.11,27.16,27.11,27.15,30600.0,17.1567,17.1884,17.1567,17.1821,30600.0
2008-06-23 10:20:00,27.15,27.15,27.1,27.1,17500.0,17.1821,17.1821,17.1504,17.1504,17500.0
2008-06-23 10:30:00,27.11,27.14,27.11,27.14,37300.0,17.1567,17.1757,17.1567,17.1757,37300.0
2008-06-23 10:40:00,27.14,27.15,27.1,27.1,12800.0,17.1757,17.1821,17.1504,17.1504,12800.0
2008-06-23 10:50:00,27.1,27.1,27.08,27.09,33900.0,17.1504,17.1504,17.1378,17.1441,33900.0
2008-06-23 11:00:00,27.09,27.1,27.08,27.08,32800.0,17.1441,17.1504,17.1378,17.1378,32800.0
2008-06-23 11:10:00,27.07,27.08,27.03,27.03,35700.0,17.1314,17.1378,17.1061,17.1061,35700.0
2008-06-23 11:20:00,27.03,27.04,27.0,27.03,38400.0,17.1061,17.1124,17.0871,17.1061,38400.0
2008-06-23 11:30:00,27.03,27.04,27.01,27.04,48300.0,17.1061,17.1124,17.0935,17.1124,48300.0
2008-06-23 11:40:00,27.03,27.05,27.02,27.03,55100.0,17.1061,17.1188,17.0998,17.1061,55100.0
2008-06-23 11:50:00,27.02,27.05,27.01,27.04,26300.0,17.0998,17.1188,17.0935,17.1124,26300.0
2008-06-23 12:00:00,27.04,27.04,26.99,27.0,33700.0,17.1124,17.1124,17.0808,17.0871,33700.0
2008-06-23 12:10:00,27.0,27.0,26.97,26.99,39400.0,17.0871,17.0871,17.0681,17.0808,39400.0
2008-06-23 12:20:00,26.99,27.0,26.96,26.96,73800.0,17.0808,17.0871,17.0618,17.0618,73800.0
2008-06-23 12:30:00,26.97,26.99,26.96,26.97,26000.0,17.0681,17.0808,17.0618,17.0681,26000.0
2008-06-23 12:40:00,26.97,26.98,26.95,26.98,23900.0,17.0681,17.0745,17.0555,17.0745,23900.0
2008-06-23 12:50:00,26.98,27.0,26.96,26.99,52000.0,17.0745,17.0871,17.0618,17.0808,52000.0
2008-06-23 13:00:00,27.0,27.03,27.0,27.02,17200.0,17.0871,17.1061,17.0871,17.0998,17200.0
2008-06-23 13:10:00,27.02,27.03,26.99,27.02,18400.0,17.0998,17.1061,17.0808,17.0998,18400.0
2008-06-23 13:20:00,27.02,27.06,27.02,27.04,19100.0,17.0998,17.1251,17.0998,17.1124,19100.0
2008-06-23 13:30:00,27.03,27.04,27.02,27.02,27500.0,17.1061,17.1124,17.0998,17.0998,27500.0
2008-06-23 13:40:00,27.02,27.05,27.01,27.04,23400.0,17.0998,17.1188,17.0935,17.1124,23400.0
2008-06-23 13:50:00,27.04,27.04,27.02,27.03,34900.0,17.1124,17.1124,17.0998,17.1061,34900.0
2008-06-23 14:00:00,27.03,27.04,27.0,27.0,42100.0,17.1061,17.1124,17.0871,17.0871,42100.0
2008-06-23 14:10:00,27.01,27.02,27.0,27.02,24000.0,17.0935,17.0998,17.0871,17.0998,24000.0
2008-06-23 14:20:00,27.02,27.02,26.98,26.99,43300.0,17.0998,17.0998,17.0745,17.0808,43300.0
2008-06-23 14:30:00,26.98,27.0,26.98,26.99,19200.0,17.0745,17.0871,17.0745,17.0808,19200.0
2008-06-23 14:40:00,26.99,27.0,26.96,26.96,22200.0,17.0808,17.0871,17.0618,17.0618,22200.0
2008-06-23 14:50:00,26.96,26.96,26.94,26.95,33900.0,17.0618,17.0618,17.0492,17.0555,33900.0
2008-06-23 15:00:00,26.94,26.95,26.93,26.95,113200.0,17.0492,17.0555,17.0428,17.0555,113200.0
2008-06-23 15:10:00,26.95,26.96,26.92,26.93,17200.0,17.0555,17.0618,17.0365,17.0428,17200.0
2008-06-23 15:20:00,26.92,26.96,26.91,26.96,20400.0,17.0365,17.0618,17.0302,17.0618,20400.0
2008-06-23 15:30:00,26.95,26.96,26.94,26.94,7600.0,17.0555,17.0618,17.0492,17.0492,7600.0
2008-06-23 15:40:00,26.95,26.97,26.95,26.96,37600.0,17.0555,17.0681,17.0555,17.0618,37600.0
2008-06-23 15:50:00,26.95,26.99,26.95,26.97,44000.0,17.0555,17.0808,17.0555,17.0681,44000.0
2008-06-24 09:30:00,26.92,26.98,26.92,26.95,29600.0,17.0365,17.0745,17.0365,17.0555,29600.0
2008-06-24 09:40:00,26.96,26.99,26.93,26.94,29400.0,17.0618,17.0808,17.0428,17.0492,29400.0
2008-06-24 09:50:00,26.93,26.95,26.88,26.88,47500.0,17.0428,17.0555,17.0112,17.0112,47500.0
2008-06-24 10:00:00,26.88,26.9,26.84,26.88,124600.0,17.0112,17.0238,16.9859,17.0112,124600.0
2008-06-24 10:10:00,26.89,26.91,26.86,26.89,54500.0,17.0175,17.0302,16.9985,17.0175,54500.0
2008-06-24 10:20:00,26.89,26.92,26.88,26.91,62600.0,17.0175,17.0365,17.0112,17.0302,62600.0
2008-06-24 10:30:00,26.91,26.93,26.88,26.92,64500.0,17.0302,17.0428,17.0112,17.0365,64500.0
2008-06-24 10:40:00,26.91,26.97,26.89,26.97,59200.0,17.0302,17.0681,17.0175,17.0681,59200.0
2008-06-24 10:50:00,26.97,27.01,26.96,27.0,32500.0,17.0681,17.0935,17.0618,17.0871,32500.0
2008-06-24 11:00:00,27.0,27.03,26.99,27.02,79800.0,17.0871,17.1061,17.0808,17.0998,79800.0
2008-06-24 11:10:00,27.02,27.09,27.02,27.08,50100.0,17.0998,17.1441,17.0998,17.1378,50100.0
2008-06-24 11:20:00,27.07,27.08,27.06,27.07,26200.0,17.1314,17.1378,17.1251,17.1314,26200.0
2008-06-24 11:30:00,27.06,27.07,27.05,27.05,18300.0,17.1251,17.1314,17.1188,17.1188,18300.0
2008-06-24 11:40:00,27.06,27.1,27.05,27.09,12300.0,17.1251,17.1504,17.1188,17.1441,12300.0
2008-06-24 11:50:00,27.09,27.12,27.09,27.1,35300.0,17.1441,17.1631,17.1441,17.1504,35300.0
2008-06-24 12:00:00,27.1,27.11,27.09,27.1,15900.0,17.1504,17.1567,17.1441,17.1504,15900.0
2008-06-24 12:10:00,27.09,27.11,27.07,27.07,16000.0,17.1441,17.1567,17.1314,17.1314,16000.0
2008-06-24 12:20:00,27.07,27.14,27.07,27.14,43800.0,17.1314,17.1757,17.1314,17.1757,43800.0
2008-06-24 12:30:00,27.14,27.17,27.14,27.14,32800.0,17.1757,17.1947,17.1757,17.1757,32800.0
2008-06-24 12:40:00,27.15,27.15,27.13,27.13,9000.0,17.1821,17.1821,17.1694,17.1694,9000.0
2008-06-24 12:50:00,27.12,27.14,27.12,27.13,7200.0,17.1631,17.1757,17.1631,17.1694,7200.0
2008-06-24 13:00:00,27.13,27.15,27.12,27.14,78600.0,17.1694,17.1821,17.1631,17.1757,78600.0
2008-06-24 13:10:00,27.14,27.14,27.12,27.12,41300.0,17.1757,17.1757,17.1631,17.1631,41300.0
2008-06-24 13:20:00,27.12,27.14,27.12,27.13,8800.0,17.1631,17.1757,17.1631,17.1694,8800.0
2008-06-24 13:30:00,27.13,27.13,27.1,27.13,33200.0,17.1694,17.1694,17.1504,17.1694,33200.0
2008-06-24 13:40:00,27.13,27.16,27.12,27.16,6900.0,17.1694,17.1884,17.1631,17.1884,6900.0
2008-06-24 13:50:00,27.15,27.17,27.15,27.15,59100.0,17.1821,17.1947,17.1821,17.1821,59100.0
2008-06-24 14:00:00,27.16,27.22,27.16,27.18,34500.0,17.1884,17.2264,17.1884,17.201,34500.0
2008-06-24 14:10:00,27.18,27.18,27.15,27.15,8600.0,17.201,17.201,17.1821,17.1821,8600.0
2008-06-24 14:20:00,27.16,27.16,27.15,27.15,14300.0,17.1884,17.1884,17.1821,17.1821,14300.0
2008-06-24 14:30:00,27.15,27.17,27.14,27.14,12600.0,17.1821,17.1947,17.1757,17.1757,12600.0
2008-06-24 14:40:00,27.14,27.14,27.08,27.1,148100.0,17.1757,17.1757,17.1378,17.1504,148100.0
2008-06-24 14:50:00,27.11,27.13,27.1,27.11,77800.0,17.1567,17.1694,17.1504,17.1567,77800.0
2008-06-24 15:00:00,27.11,27.13,27.07,27.08,83600.0,17.1567,17.1694,17.1314,17.1378,83600.0
2008-06-24 15:10:00,27.08,27.09,27.05,27.05,101300.0,17.1378,17.1441,17.1188,17.1188,101300.0
2008-06-24 15:20:00,27.06,27.07,27.02,27.06,164800.0,17.1251,17.1314,17.0998,17.1251,164800.0
2008-06-24 15:30:00,27.07,27.08,27.03,27.05,161800.0,17.1314,17.1378,17.1061,17.1188,161800.0
2008-06-24 15:40:00,27.05,27.08,27.04,27.08,49000.0,17.1188,17.1378,17.1124,17.1378,49000.0
2008-06-24 15:50:00,27.07,27.09,27.04,27.09,366600.0,17.1314,17.1441,17.1124,17.1441,366600.0
2008-06-25 09:30:00,27.17,27.23,27.11,27.23,443600.0,17.1947,17.2327,17.1567,17.2327,443600.0
2008-06-25 09:40:00,27.22,27.35,27.22,27.34,149100.0,17.2264,17.3086,17.2264,17.3023,149100.0
2008-06-25 09:50:00,27.34,27.39,27.32,27.39,18900.0,17.3023,17.3339,17.2896,17.3339,18900.0
2008-06-25 10:00:00,27.39,27.43,27.39,27.42,50300.0,17.3339,17.3593,17.3339,17.3529,50300.0
2008-06-25 10:10:00,27.42,27.44,27.41,27.42,33300.0,17.3529,17.3656,17.3466,17.3529,33300.0
2008-06-25 10:20:00,27.42,27.43,27.4,27.41,31700.0,17.3529,17.3593,17.3403,17.3466,31700.0
2008-06-25 10:30:00,27.4,27.5,27.4,27.49,78700.0,17.3403,17.4036,17.3403,17.3972,78700.0
2008-06-25 10:40:00,27.5,27.55,27.5,27.53,48200.0,17.4036,17.4352,17.4036,17.4225,48200.0
2008-06-25 10:50:00,27.54,27.56,27.51,27.53,53200.0,17.4289,17.4415,17.4099,17.4225,53200.0
2008-06-25 11:00:00,27.52,27.55,27.52,27.54,48600.0,17.4162,17.4352,17.4162,17.4289,48600.0
2008-06-25 11:10:00,27.54,27.55,27.51,27.52,25400.0,17.4289,17.4352,17.4099,17.4162,25400.0
2008-06-25 11:20:00,27.52,27.52,27.5,27.51,69500.0,17.4162,17.4162,17.4036,17.4099,69500.0
2008-06-25 11:30:00,27.51,27.54,27.5,27.5,72500.0,17.4099,17.4289,17.4036,17.4036,72500.0
2008-06-25 11:40:00,27.5,27.51,27.49,27.49,55000.0,17.4036,17.4099,17.3972,17.3972,55000.0
2008-06-25 11:50:00,27.49,27.5,27.47,27.49,87200.0,17.3972,17.4036,17.3846,17.3972,87200.0
2008-06-25 12:00:00,27.49,27.49,27.46,27.46,86100.0,17.3972,17.3972,17.3782,17.3782,86100.0
2008-06-25 12:10:00,27.47,27.48,27.46,27.47,34700.0,17.3846,17.3909,17.3782,17.3846,34700.0
2008-06-25 12:20:00,27.46,27.47,27.45,27.45,61600.0,17.3782,17.3846,17.3719,17.3719,61600.0
2008-06-25 12:30:00,27.44,27.45,27.44,27.45,85800.0,17.3656,17.3719,17.3656,17.3719,85800.0
2008-06-25 12:40:00,27.46,27.47,27.44,27.44,93700.0,17.3782,17.3846,17.3656,17.3656,93700.0
2008-06-25 12:50:00,27.44,27.47,27.44,27.47,71600.0,17.3656,17.3846,17.3656,17.3846,71600.0
2008-06-25 13:00:00,27.47,27.47,27.45,27.46,45000.0,17.3846,17.3846,17.3719,17.3782,45000.0
2008-06-25 13:10:00,27.46,27.49,27.45,27.48,58500.0,17.3782,17.3972,17.3719,17.3909,58500.0
2008-06-25 13:20:00,27.48,27.49,27.47,27.48,93100.0,17.3909,17.3972,17.3846,17.3909,93100.0
2008-06-25 13:30:00,27.48,27.48,27.46,27.47,49200.0,17.3909,17.3909,17.3782,17.3846,49200.0
2008-06-25 13:40:00,27.47,27.48,27.46,27.47,70300.0,17.3846,17.3909,17.3782,17.3846,70300.0
2008-06-25 13:50:00,27.47,27.47,27.46,27.46,34300.0,17.3846,17.3846,17.3782,17.3782,34300.0
2008-06-25 14:00:00,27.47,27.49,27.46,27.47,56500.0,17.3846,17.3972,17.3782,17.3846,56500.0
2008-06-25 14:10:00,27.48,27.53,27.44,27.53,292700.0,17.3909,17.4225,17.3656,17.4225,292700.0
2008-06-25 14:20:00,27.53,27.56,27.52,27.52,105100.0,17.4225,17.4415,17.4162,17.4162,105100.0
2008-06-25 14:30:00,27.52,27.58,27.47,27.53,161500.0,17.4162,17.4542,17.3846,17.4225,161500.0
2008-06-25 14:40:00,27.54,27.55,27.47,27.53,88700.0,17.4289,17.4352,17.3846,17.4225,88700.0
2008-06-25 14:50:00,27.52,27.55,27.51,27.54,40600.0,17.4162,17.4352,17.4099,17.4289,40600.0
2008-06-25 15:00:00,27.54,27.63,27.54,27.62,93800.0,17.4289,17.4858,17.4289,17.4795,93800.0
2008-06-25 15:10:00,27.62,27.63,27.56,27.56,45100.0,17.4795,17.4858,17.4415,17.4415,45100.0
2008-06-25 15:20:00,27.55,27.55,27.44,27.47,51900.0,17.4352,17.4352,17.3656,17.3846,51900.0
2008-06-25 15:30:00,27.47,27.48,27.38,27.41,61500.0,17.3846,17.3909,17.3276,17.3466,61500.0
2008-06-25 15:40:00,27.41,27.45,27.34,27.34,1567900.0,17.3466,17.3719,17.3023,17.3023,1567900.0
2008-06-25 15:50:00,27.34,27.4,27.34,27.35,101000.0,17.3023,17.3403,17.3023,17.3086,101000.0
2008-06-26 09:30:00,27.2,27.27,27.14,27.25,135100.0,17.2137,17.258,17.1757,17.2453,135100.0
2008-06-26 09:40:00,27.26,27.27,27.22,27.23,32800.0,17.2517,17.258,17.2264,17.2327,32800.0
2008-06-26 09:50:00,27.22,27.26,27.21,27.26,21700.0,17.2264,17.2517,17.22,17.2517,21700.0
2008-06-26 10:00:00,27.26,27.29,27.19,27.21,107700.0,17.2517,17.2707,17.2074,17.22,107700.0
2008-06-26 10:10:00,27.2,27.21,27.17,27.19,214700.0,17.2137,17.22,17.1947,17.2074,214700.0
2008-06-26 10:20:00,27.2,27.26,27.2,27.25,14800.0,17.2137,17.2517,17.2137,17.2453,14800.0
2008-06-26 10:30:00,27.26,27.26,27.19,27.19,9600.0,17.2517,17.2517,17.2074,17.2074,9600.0
2008-06-26 10:40:00,27.18,27.21,27.16,27.2,18200.0,17.201,17.22,17.1884,17.2137,18200.0
2008-06-26 10:50:00,27.21,27.22,27.14,27.14,12400.0,17.22,17.2264,17.1757,17.1757,12400.0
2008-06-26 11:00:00,27.15,27.19,27.15,27.18,39200.0,17.1821,17.2074,17.1821,17.201,39200.0
2008-06-26 11:10:00,27.19,27.19,27.15,27.15,46100.0,17.2074,17.2074,17.1821,17.1821,46100.0
2008-06-26 11:20:00,27.14,27.2,27.14,27.2,10200.0,17.1757,17.2137,17.1757,17.2137,10200.0
2008-06-26 11:30:00,27.19,27.21,27.19,27.19,18100.0,17.2074,17.22,17.2074,17.2074,18100.0
2008-06-26 11:40:00,27.19,27.21,27.18,27.21,10700.0,17.2074,17.22,17.201,17.22,10700.0
2008-06-26 11:50:00,27.21,27.21,27.17,27.18,11300.0,17.22,17.22,17.1947,17.201,11300.0
2008-06-26 12:00:00,27.18,27.18,27.12,27.14,14200.0,17.201,17.201,17.1631,17.1757,14200.0
2008-06-26 12:10:00,27.15,27.17,27.13,27.14,36600.0,17.1821,17.1947,17.1694,17.1757,36600.0
2008-06-26 12:20:00,27.15,27.17,27.13,27.13,14900.0,17.1821,17.1947,17.1694,17.1694,14900.0
2008-06-26 12:30:00,27.13,27.13,27.1,27.12,23200.0,17.1694,17.1694,17.1504,17.1631,23200.0
2008-06-26 12:40:00,27.12,27.12,27.07,27.07,11900.0,17.1631,17.1631,17.1314,17.1314,11900.0
2008-06-26 12:50:00,27.06,27.09,27.05,27.05,19100.0,17.1251,17.1441,17.1188,17.1188,19100.0
2008-06-26 13:00:00,27.04,27.09,27.04,27.07,50400.0,17.1124,17.1441,17.1124,17.1314,50400.0
2008-06-26 13:10:00,27.06,27.08,27.05,27.05,8000.0,17.1251,17.1378,17.1188,17.1188,8000.0
2008-06-26 13:20:00,27.05,27.06,27.03,27.03,35700.0,17.1188,17.1251,17.1061,17.1061,35700.0
2008-06-26 13:30:00,27.02,27.09,27.02,27.09,111700.0,17.0998,17.1441,17.0998,17.1441,111700.0
2008-06-26 13:40:00,27.08,27.09,27.06,27.06,79200.0,17.1378,17.1441,17.1251,17.1251,79200.0
2008-06-26 13:50:00,27.06,27.09,27.06,27.07,22100.0,17.1251,17.1441,17.1251,17.1314,22100.0
2008-06-26 14:00:00,27.07,27.09,27.05,27.09,27400.0,17.1314,17.1441,17.1188,17.1441,27400.0
2008-06-26 14:10:00,27.08,27.08,27.02,27.02,52000.0,17.1378,17.1378,17.0998,17.0998,52000.0
2008-06-26 14:20:00,27.02,27.03,27.0,27.03,46300.0,17.0998,17.1061,17.0871,17.1061,46300.0
2008-06-26 14:30:00,27.03,27.03,26.99,26.99,58300.0,17.1061,17.1061,17.0808,17.0808,58300.0
2008-06-26 14:40:00,26.99,27.0,26.93,26.93,44400.0,17.0808,17.0871,17.0428,17.0428,44400.0
2008-06-26 14:50:00,26.93,26.96,26.92,26.95,69600.0,17.0428,17.0618,17.0365,17.0555,69600.0
2008-06-26 15:00:00,26.95,26.98,26.92,26.94,45400.0,17.0555,17.0745,17.0365,17.0492,45400.0
2008-06-26 15:10:00,26.94,26.97,26.92,26.92,39000.0,17.0492,17.0681,17.0365,17.0365,39000.0
2008-06-26 15:20:00,26.92,26.96,26.91,26.94,53800.0,17.0365,17.0618,17.0302,17.0492,53800.0
2008-06-26 15:30:00,26.94,26.98,26.92,26.94,63800.0,17.0492,17.0745,17.0365,17.0492,63800.0
2008-06-26 15:40:00,26.94,26.94,26.85,26.86,69500.0,17.0492,17.0492,16.9922,16.9985,69500.0
2008-06-26 15:50:00,26.86,26.86,26.78,26.78,114300.0,16.9985,16.9985,16.9479,16.9479,114300.0
2008-06-27 09:30:00,26.77,26.9,26.77,26.8,37200.0,16.9416,17.0238,16.9416,16.9606,37200.0
2008-06-27 09:40:00,26.79,26.79,26.72,26.72,31700.0,16.9542,16.9542,16.9099,16.9099,31700.0
2008-06-27 09:50:00,26.73,26.77,26.73,26.75,64900.0,16.9163,16.9416,16.9163,16.9289,64900.0
2008-06-27 10:00:00,26.75,26.83,26.75,26.79,41700.0,16.9289,16.9795,16.9289,16.9542,41700.0
2008-06-27 10:10:00,26.79,26.81,26.7,26.71,618500.0,16.9542,16.9669,16.8973,16.9036,618500.0
2008-06-27 10:20:00,26.71,26.73,26.7,26.71,47800.0,16.9036,16.9163,16.8973,16.9036,47800.0
2008-06-27 10:30:00,26.7,26.76,26.7,26.73,177300.0,16.8973,16.9352,16.8973,16.9163,177300.0
2008-06-27 10:40:00,26.73,26.73,26.67,26.67,28600.0,16.9163,16.9163,16.8783,16.8783,28600.0
2008-06-27 10:50:00,26.67,26.67,26.64,26.66,21500.0,16.8783,16.8783,16.8593,16.872,21500.0
2008-06-27 11:00:00,26.66,26.67,26.63,26.66,19800.0,16.872,16.8783,16.853,16.872,19800.0
2008-06-27 11:10:00,26.66,26.69,26.65,26.68,37400.0,16.872,16.8909,16.8656,16.8846,37400.0
2008-06-27 11:20:00,26.68,26.72,26.67,26.72,36300.0,16.8846,16.9099,16.8783,16.9099,36300.0
2008-06-27 11:30:00,26.71,26.72,26.69,26.71,42100.0,16.9036,16.9099,16.8909,16.9036,42100.0
2008-06-27 11:40:00,26.7,26.72,26.68,26.71,30600.0,16.8973,16.9099,16.8846,16.9036,30600.0
2008-06-27 11:50:00,26.72,26.72,26.7,26.7,15000.0,16.9099,16.9099,16.8973,16.8973,15000.0
2008-06-27 12:00:00,26.7,26.74,26.7,26.73,13600.0,16.8973,16.9226,16.8973,16.9163,13600.0
2008-06-27 12:10:00,26.74,26.74,26.71,26.73,26500.0,16.9226,16.9226,16.9036,16.9163,26500.0
2008-06-27 12:20:00,26.73,26.74,26.72,26.72,21600.0,16.9163,16.9226,16.9099,16.9099,21600.0
2008-06-27 12:30:00,26.72,26.72,26.67,26.68,21200.0,16.9099,16.9099,16.8783,16.8846,21200.0
2008-06-27 12:40:00,26.67,26.67,26.63,26.64,16600.0,16.8783,16.8783,16.853,16.8593,16600.0
2008-06-27 12:50:00,26.64,26.66,26.61,26.62,42300.0,16.8593,16.872,16.8403,16.8466,42300.0
2008-06-27 13:00:00,26.62,26.62,26.56,26.56,37900.0,16.8466,16.8466,16.8087,16.8087,37900.0
2008-06-27 13:10:00,26.57,26.57,26.52,26.53,36500.0,16.815,16.815,16.7834,16.7897,36500.0
2008-06-27 13:20:00,26.54,26.57,26.54,26.56,22900.0,16.796,16.815,16.796,16.8087,22900.0
2008-06-27 13:30:00,26.56,26.58,26.51,26.51,21900.0,16.8087,16.8213,16.777,16.777,21900.0
2008-06-27 13:40:00,26.52,26.52,26.48,26.5,140900.0,16.7834,16.7834,16.758,16.7707,140900.0
2008-06-27 13:50:00,26.51,26.53,26.46,26.52,22400.0,16.777,16.7897,16.7454,16.7834,22400.0
2008-06-27 14:00:00,26.52,26.53,26.5,26.51,24500.0,16.7834,16.7897,16.7707,16.777,24500.0
2008-06-27 14:10:00,26.51,26.55,26.5,26.53,74400.0,16.777,16.8023,16.7707,16.7897,74400.0
2008-06-27 14:20:00,26.52,26.61,26.51,26.6,39300.0,16.7834,16.8403,16.777,16.834,39300.0
2008-06-27 14:30:00,26.6,26.63,26.58,26.58,39800.0,16.834,16.853,16.8213,16.8213,39800.0
2008-06-27 14:40:00,26.58,26.58,26.52,26.54,98100.0,16.8213,16.8213,16.7834,16.796,98100.0
2008-06-27 14:50:00,26.55,26.56,26.52,26.55,170400.0,16.8023,16.8087,16.7834,16.8023,170400.0
2008-06-27 15:00:00,26.56,26.56,26.51,26.53,170800.0,16.8087,16.8087,16.777,16.7897,170800.0
2008-06-27 15:10:00,26.53,26.55,26.52,26.52,62100.0,16.7897,16.8023,16.7834,16.7834,62100.0
2008-06-27 15:20:00,26.52,26.55,26.5,26.51,45200.0,16.7834,16.8023,16.7707,16.777,45200.0
2008-06-27 15:30:00,26.51,26.55,26.49,26.54,176500.0,16.777,16.8023,16.7644,16.796,176500.0
2008-06-27 15:40:00,26.54,26.61,26.53,26.55,220200.0,16.796,16.8403,16.7897,16.8023,220200.0
2008-06-27 15:50:00,26.56,26.56,26.49,26.5,276600.0,16.8087,16.8087,16.7644,16.7707,276600.0
2008-06-30 09:30:00,26.48,26.55,26.43,26.53,67900.0,16.758,16.8023,16.7264,16.7897,67900.0
2008-06-30 09:40:00,26.53,26.59,26.51,26.55,46000.0,16.7897,16.8277,16.777,16.8023,46000.0
2008-06-30 09:50:00,26.54,26.56,26.5,26.55,275500.0,16.796,16.8087,16.7707,16.8023,275500.0
2008-06-30 10:00:00,26.55,26.57,26.5,26.51,55300.0,16.8023,16.815,16.7707,16.777,55300.0
2008-06-30 10:10:00,26.52,26.6,26.52,26.59,56300.0,16.7834,16.834,16.7834,16.8277,56300.0
2008-06-30 10:20:00,26.59,26.65,26.59,26.64,171700.0,16.8277,16.8656,16.8277,16.8593,171700.0
2008-06-30 10:30:00,26.63,26.67,26.63,26.65,53100.0,16.853,16.8783,16.853,16.8656,53100.0
2008-06-30 10:40:00,26.64,26.66,26.61,26.66,25400.0,16.8593,16.872,16.8403,16.872,25400.0
2008-06-30 10:50:00,26.65,26.72,26.64,26.71,100700.0,16.8656,16.9099,16.8593,16.9036,100700.0
2008-06-30 11:00:00,26.71,26.71,26.69,26.69,51400.0,16.9036,16.9036,16.8909,16.8909,51400.0
2008-06-30 11:10:00,26.7,26.78,26.69,26.78,49100.0,16.8973,16.9479,16.8909,16.9479,49100.0
2008-06-30 11:20:00,26.78,26.83,26.75,26.83,49100.0,16.9479,16.9795,16.9289,16.9795,49100.0
2008-06-30 11:30:00,26.83,26.83,26.79,26.79,19400.0,16.9795,16.9795,16.9542,16.9542,19400.0
2008-06-30 11:40:00,26.79,26.82,26.76,26.76,43200.0,16.9542,16.9732,16.9352,16.9352,43200.0
2008-06-30 11:50:00,26.76,26.83,26.75,26.81,23200.0,16.9352,16.9795,16.9289,16.9669,23200.0
2008-06-30 12:00:00,26.82,26.82,26.77,26.79,24800.0,16.9732,16.9732,16.9416,16.9542,24800.0
2008-06-30 12:10:00,26.79,26.81,26.79,26.8,23300.0,16.9542,16.9669,16.9542,16.9606,23300.0
2008-06-30 12:20:00,26.8,26.8,26.77,26.78,23100.0,16.9606,16.9606,16.9416,16.9479,23100.0
2008-06-30 12:30:00,26.78,26.78,26.73,26.73,41900.0,16.9479,16.9479,16.9163,16.9163,41900.0
2008-06-30 12:40:00,26.74,26.8,26.74,26.79,27400.0,16.9226,16.9606,16.9226,16.9542,27400.0
2008-06-30 12:50:00,26.8,26.8,26.77,26.78,15000.0,16.9606,16.9606,16.9416,16.9479,15000.0
2008-06-30 13:00:00,26.78,26.79,26.75,26.76,14700.0,16.9479,16.9542,16.9289,16.9352,14700.0
2008-06-30 13:10:00,26.75,26.78,26.74,26.78,34400.0,16.9289,16.9479,16.9226,16.9479,34400.0
2008-06-30 13:20:00,26.78,26.79,26.76,26.76,23000.0,16.9479,16.9542,16.9352,16.9352,23000.0
2008-06-30 13:30:00,26.75,26.75,26.72,26.73,36400.0,16.9289,16.9289,16.9099,16.9163,36400.0
2008-06-30 13:40:00,26.72,26.72,26.69,26.69,32000.0,16.9099,16.9099,16.8909,16.8909,32000.0
2008-06-30 13:50:00,26.69,26.71,26.67,26.71,61000.0,16.8909,16.9036,16.8783,16.9036,61000.0
2008-06-30 14:00:00,26.71,26.72,26.68,26.72,122700.0,16.9036,16.9099,16.8846,16.9099,122700.0
2008-06-30 14:10:00,26.72,26.72,26.7,26.71,18800.0,16.9099,16.9099,16.8973,16.9036,18800.0
2008-06-30 14:20:00,26.71,26.75,26.7,26.74,25800.0,16.9036,16.9289,16.8973,16.9226,25800.0
2008-06-30 14:30:00,26.74,26.74,26.71,26.72,18500.0,16.9226,16.9226,16.9036,16.9099,18500.0
2008-06-30 14:40:00,26.72,26.74,26.7,26.74,46000.0,16.9099,16.9226,16.8973,16.9226,46000.0
2008-06-30 14:50:00,26.74,26.74,26.72,26.72,24000.0,16.9226,16.9226,16.9099,16.9099,24000.0
2008-06-30 15:00:00,26.73,26.75,26.73,26.73,41500.0,16.9163,16.9289,16.9163,16.9163,41500.0
2008-06-30 15:10:00,26.74,26.75,26.72,26.73,76000.0,16.9226,16.9289,16.9099,16.9163,76000.0
2008-06-30 15:20:00,26.74,26.75,26.71,26.71,29700.0,16.9226,16.9289,16.9036,16.9036,29700.0
2008-06-30 15:30:00,26.72,26.72,26.68,26.71,53600.0,16.9099,16.9099,16.8846,16.9036,53600.0
2008-06-30 15:40:00,26.71,26.72,26.6,26.61,48100.0,16.9036,16.9099,16.834,16.8403,48100.0
2008-06-30 15:50:00,26.61,26.61,26.48,26.53,159500.0,16.8403,16.8403,16.758,16.7897,159500.0
2008-07-01 09:30:00,26.36,26.45,26.29,26.32,209200.0,16.6821,16.7391,16.6378,16.6568,209200.0
2008-07-01 09:40:00,26.32,26.35,26.3,26.35,312800.0,16.6568,16.6758,16.6441,16.6758,312800.0
2008-07-01 09:50:00,26.35,26.36,26.31,26.34,120500.0,16.6758,16.6821,16.6505,16.6694,120500.0
2008-07-01 10:00:00,26.35,26.48,26.35,26.39,362400.0,16.6758,16.758,16.6758,16.7011,362400.0
2008-07-01 10:10:00,26.38,26.38,26.32,26.35,232100.0,16.6948,16.6948,16.6568,16.6758,232100.0
2008-07-01 10:20:00,26.35,26.4,26.35,26.39,140500.0,16.6758,16.7074,16.6758,16.7011,140500.0
2008-07-01 10:30:00,26.4,26.49,26.4,26.49,40200.0,16.7074,16.7644,16.7074,16.7644,40200.0
2008-07-01 10:40:00,26.48,26.5,26.42,26.5,122800.0,16.758,16.7707,16.7201,16.7707,122800.0
2008-07-01 10:50:00,26.49,26.54,26.46,26.54,75200.0,16.7644,16.796,16.7454,16.796,75200.0
2008-07-01 11:00:00,26.55,26.59,26.53,26.53,54100.0,16.8023,16.8277,16.7897,16.7897,54100.0
2008-07-01 11:10:00,26.52,26.56,26.51,26.52,108600.0,16.7834,16.8087,16.777,16.7834,108600.0
2008-07-01 11:20:00,26.51,26.54,26.51,26.51,150800.0,16.777,16.796,16.777,16.777,150800.0
2008-07-01 11:30:00,26.5,26.51,26.47,26.47,19200.0,16.7707,16.777,16.7517,16.7517,19200.0
2008-07-01 11:40:00,26.47,26.49,26.47,26.49,24100.0,16.7517,16.7644,16.7517,16.7644,24100.0
2008-07-01 11:50:00,26.5,26.5,26.45,26.48,31600.0,16.7707,16.7707,16.7391,16.758,31600.0
2008-07-01 12:00:00,26.48,26.51,26.45,26.49,36300.0,16.758,16.777,16.7391,16.7644,36300.0
2008-07-01 12:10:00,26.49,26.49,26.41,26.43,52800.0,16.7644,16.7644,16.7137,16.7264,52800.0
2008-07-01 12:20:00,26.42,26.42,26.36,26.37,172200.0,16.7201,16.7201,16.6821,16.6884,172200.0
2008-07-01 12:30:00,26.36,26.42,26.36,26.42,57000.0,16.6821,16.7201,16.6821,16.7201,57000.0
2008-07-01 12:40:00,26.41,26.41,26.37,26.4,45000.0,16.7137,16.7137,16.6884,16.7074,45000.0
2008-07-01 12:50:00,26.41,26.43,26.38,26.41,32500.0,16.7137,16.7264,16.6948,16.7137,32500.0
2008-07-01 13:00:00,26.41,26.43,26.39,26.39,32300.0,16.7137,16.7264,16.7011,16.7011,32300.0
2008-07-01 13:10:00,26.38,26.41,26.38,26.4,46400.0,16.6948,16.7137,16.6948,16.7074,46400.0
2008-07-01 13:20:00,26.4,26.43,26.4,26.43,36800.0,16.7074,16.7264,16.7074,16.7264,36800.0
2008-07-01 13:30:00,26.42,26.42,26.39,26.41,38700.0,16.7201,16.7201,16.7011,16.7137,38700.0
2008-07-01 13:40:00,26.41,26.47,26.39,26.46,42800.0,16.7137,16.7517,16.7011,16.7454,42800.0
2008-07-01 13:50:00,26.47,26.53,26.46,26.49,92100.0,16.7517,16.7897,16.7454,16.7644,92100.0
2008-07-01 14:00:00,26.49,26.56,26.48,26.52,99500.0,16.7644,16.8087,16.758,16.7834,99500.0
2008-07-01 14:10:00,26.52,26.6,26.51,26.56,72600.0,16.7834,16.834,16.777,16.8087,72600.0
2008-07-01 14:20:00,26.56,26.61,26.54,26.55,87600.0,16.8087,16.8403,16.796,16.8023,87600.0
2008-07-01 14:30:00,26.54,26.57,26.53,26.56,57800.0,16.796,16.815,16.7897,16.8087,57800.0
2008-07-01 14:40:00,26.57,26.66,26.57,26.6,48600.0,16.815,16.872,16.815,16.834,48600.0
2008-07-01 14:50:00,26.6,26.61,26.58,26.58,27600.0,16.834,16.8403,16.8213,16.8213,27600.0
2008-07-01 15:00:00,26.57,26.6,26.56,26.6,54600.0,16.815,16.834,16.8087,16.834,54600.0
2008-07-01 15:10:00,26.61,26.63,26.57,26.58,246600.0,16.8403,16.853,16.815,16.8213,246600.0
2008-07-01 15:20:00,26.58,26.66,26.56,26.63,55800.0,16.8213,16.872,16.8087,16.853,55800.0
2008-07-01 15:30:00,26.62,26.69,26.61,26.68,75500.0,16.8466,16.8909,16.8403,16.8846,75500.0
2008-07-01 15:40:00,26.69,26.69,26.63,26.65,100200.0,16.8909,16.8909,16.853,16.8656,100200.0
2008-07-01 15:50:00,26.65,26.71,26.64,26.71,80800.0,16.8656,16.9036,16.8593,16.9036,80800.0
2008-07-02 09:30:00,26.69,26.76,26.69,26.72,114000.0,16.8909,16.9352,16.8909,16.9099,114000.0
2008-07-02 09:40:00,26.72,26.74,26.7,26.7,66900.0,16.9099,16.9226,16.8973,16.8973,66900.0
2008-07-02 09:50:00,26.69,26.69,26.59,26.64,55900.0,16.8909,16.8909,16.8277,16.8593,55900.0
2008-07-02 10:00:00,26.65,26.69,26.64,26.68,29200.0,16.8656,16.8909,16.8593,16.8846,29200.0
2008-07-02 10:10:00,26.68,26.7,26.63,26.63,44700.0,16.8846,16.8973,16.853,16.853,44700.0
2008-07-02 10:20:00,26.65,26.69,26.65,26.68,27000.0,16.8656,16.8909,16.8656,16.8846,27000.0
2008-07-02 10:30:00,26.68,26.73,26.67,26.7,79600.0,16.8846,16.9163,16.8783,16.8973,79600.0
2008-07-02 10:40:00,26.7,26.75,26.69,26.74,59300.0,16.8973,16.9289,16.8909,16.9226,59300.0
2008-07-02 10:50:00,26.74,26.77,26.73,26.75,19000.0,16.9226,16.9416,16.9163,16.9289,19000.0
2008-07-02 11:00:00,26.75,26.75,26.67,26.69,13700.0,16.9289,16.9289,16.8783,16.8909,13700.0
2008-07-02 11:10:00,26.69,26.72,26.66,26.72,14200.0,16.8909,16.9099,16.872,16.9099,14200.0
2008-07-02 11:20:00,26.72,26.73,26.68,26.69,30300.0,16.9099,16.9163,16.8846,16.8909,30300.0
2008-07-02 11:30:00,26.69,26.7,26.67,26.7,25500.0,16.8909,16.8973,16.8783,16.8973,25500.0
2008-07-02 11:40:00,26.7,26.71,26.67,26.69,18700.0,16.8973,16.9036,16.8783,16.8909,18700.0
2008-07-02 11:50:00,26.69,26.69,26.65,26.66,99700.0,16.8909,16.8909,16.8656,16.872,99700.0
2008-07-02 12:00:00,26.67,26.69,26.66,26.69,70100.0,16.8783,16.8909,16.872,16.8909,70100.0
2008-07-02 12:10:00,26.68,26.71,26.68,26.69,232500.0,16.8846,16.9036,16.8846,16.8909,232500.0
2008-07-02 12:20:00,26.69,26.7,26.65,26.68,24900.0,16.8909,16.8973,16.8656,16.8846,24900.0
2008-07-02 12:30:00,26.68,26.7,26.67,26.7,131700.0,16.8846,16.8973,16.8783,16.8973,131700.0
2008-07-02 12:40:00,26.7,26.73,26.69,26.71,44900.0,16.8973,16.9163,16.8909,16.9036,44900.0
2008-07-02 12:50:00,26.72,26.73,26.72,26.73,32100.0,16.9099,16.9163,16.9099,16.9163,32100.0
2008-07-02 13:00:00,26.73,26.73,26.69,26.7,28200.0,16.9163,16.9163,16.8909,16.8973,28200.0
2008-07-02 13:10:00,26.69,26.7,26.68,26.69,43000.0,16.8909,16.8973,16.8846,16.8909,43000.0
2008-07-02 13:20:00,26.7,26.71,26.68,26.7,9100.0,16.8973,16.9036,16.8846,16.8973,9100.0
2008-07-02 13:30:00,26.7,26.7,26.68,26.68,7700.0,16.8973,16.8973,16.8846,16.8846,7700.0
2008-07-02 13:40:00,26.68,26.7,26.66,26.7,20300.0,16.8846,16.8973,16.872,16.8973,20300.0
2008-07-02 13:50:00,26.7,26.74,26.69,26.73,16700.0,16.8973,16.9226,16.8909,16.9163,16700.0
2008-07-02 14:00:00,26.73,26.74,26.71,26.73,27900.0,16.9163,16.9226,16.9036,16.9163,27900.0
2008-07-02 14:10:00,26.72,26.74,26.72,26.73,31000.0,16.9099,16.9226,16.9099,16.9163,31000.0
2008-07-02 14:20:00,26.72,26.72,26.65,26.66,41400.0,16.9099,16.9099,16.8656,16.872,41400.0
2008-07-02 14:30:00,26.66,26.69,26.64,26.65,55500.0,16.872,16.8909,16.8593,16.8656,55500.0
2008-07-02 14:40:00,26.64,26.68,26.63,26.67,36600.0,16.8593,16.8846,16.853,16.8783,36600.0
2008-07-02 14:50:00,26.67,26.69,26.66,26.68,65900.0,16.8783,16.8909,16.872,16.8846,65900.0
2008-07-02 15:00:00,26.68,26.7,26.66,26.67,28800.0,16.8846,16.8973,16.872,16.8783,28800.0
2008-07-02 15:10:00,26.68,26.71,26.67,26.69,54000.0,16.8846,16.9036,16.8783,16.8909,54000.0
2008-07-02 15:20:00,26.69,26.71,26.66,26.67,524800.0,16.8909,16.9036,16.872,16.8783,524800.0
2008-07-02 15:30:00,26.67,26.68,26.62,26.67,129400.0,16.8783,16.8846,16.8466,16.8783,129400.0
2008-07-02 15:40:00,26.66,26.67,26.62,26.62,477100.0,16.872,16.8783,16.8466,16.8466,477100.0
2008-07-02 15:50:00,26.62,26.64,26.6,26.62,129400.0,16.8466,16.8593,16.834,16.8466,129400.0
2008-07-03 09:30:00,26.67,26.8,26.67,26.73,59600.0,16.8783,16.9606,16.8783,16.9163,59600.0
2008-07-03 09:40:00,26.74,26.8,26.65,26.72,71000.0,16.9226,16.9606,16.8656,16.9099,71000.0
2008-07-03 09:50:00,26.71,26.76,26.7,26.76,51600.0,16.9036,16.9352,16.8973,16.9352,51600.0
2008-07-03 10:00:00,26.75,26.75,26.63,26.72,177900.0,16.9289,16.9289,16.853,16.9099,177900.0
2008-07-03 10:10:00,26.71,26.76,26.69,26.76,131900.0,16.9036,16.9352,16.8909,16.9352,131900.0
2008-07-03 10:20:00,26.75,26.79,26.73,26.78,89900.0,16.9289,16.9542,16.9163,16.9479,89900.0
2008-07-03 10:30:00,26.79,26.82,26.76,26.78,106800.0,16.9542,16.9732,16.9352,16.9479,106800.0
2008-07-03 10:40:00,26.78,26.82,26.75,26.8,116100.0,16.9479,16.9732,16.9289,16.9606,116100.0
2008-07-03 10:50:00,26.81,26.82,26.78,26.78,101900.0,16.9669,16.9732,16.9479,16.9479,101900.0
2008-07-03 11:00:00,26.78,26.83,26.77,26.8,112700.0,16.9479,16.9795,16.9416,16.9606,112700.0
2008-07-03 11:10:00,26.81,26.85,26.79,26.83,70000.0,16.9669,16.9922,16.9542,16.9795,70000.0
2008-07-03 11:20:00,26.84,26.86,26.79,26.86,52100.0,16.9859,16.9985,16.9542,16.9985,52100.0
2008-07-03 11:30:00,26.86,26.87,26.81,26.85,76100.0,16.9985,17.0049,16.9669,16.9922,76100.0
2008-07-03 11:40:00,26.85,26.88,26.83,26.88,42200.0,16.9922,17.0112,16.9795,17.0112,42200.0
2008-07-03 11:50:00,26.87,26.87,26.84,26.86,20000.0,17.0049,17.0049,16.9859,16.9985,20000.0
2008-07-03 12:00:00,26.86,26.87,26.81,26.81,101600.0,16.9985,17.0049,16.9669,16.9669,101600.0
2008-07-03 12:10:00,26.82,26.84,26.8,26.82,45600.0,16.9732,16.9859,16.9606,16.9732,45600.0
2008-07-03 12:20:00,26.83,26.85,26.83,26.83,100900.0,16.9795,16.9922,16.9795,16.9795,100900.0
2008-07-03 12:30:00,26.83,26.83,26.76,26.8,71400.0,16.9795,16.9795,16.9352,16.9606,71400.0
2008-07-03 12:40:00,26.8,26.81,26.77,26.79,49000.0,16.9606,16.9669,16.9416,16.9542,49000.0
2008-07-03 12:50:00,26.8,26.8,26.75,26.78,51600.0,16.9606,16.9606,16.9289,16.9479,51600.0
2008-07-07 09:30:00,26.84,26.92,26.83,26.88,72900.0,16.9859,17.0365,16.9795,17.0112,72900.0
2008-07-07 09:40:00,26.88,26.89,26.85,26.85,41800.0,17.0112,17.0175,16.9922,16.9922,41800.0
2008-07-07 09:50:00,26.86,26.92,26.85,26.9,70000.0,16.9985,17.0365,16.9922,17.0238,70000.0
2008-07-07 10:00:00,26.9,26.9,26.87,26.88,51100.0,17.0238,17.0238,17.0049,17.0112,51100.0
2008-07-07 10:10:00,26.88,26.89,26.85,26.87,36800.0,17.0112,17.0175,16.9922,17.0049,36800.0
2008-07-07 10:20:00,26.87,26.91,26.86,26.88,57000.0,17.0049,17.0302,16.9985,17.0112,57000.0
2008-07-07 10:30:00,26.88,26.94,26.88,26.93,34000.0,17.0112,17.0492,17.0112,17.0428,34000.0
2008-07-07 10:40:00,26.93,26.94,26.91,26.91,78200.0,17.0428,17.0492,17.0302,17.0302,78200.0
2008-07-07 10:50:00,26.9,26.91,26.88,26.88,29400.0,17.0238,17.0302,17.0112,17.0112,29400.0
2008-07-07 11:00:00,26.88,26.91,26.85,26.86,48500.0,17.0112,17.0302,16.9922,16.9985,48500.0
2008-07-07 11:10:00,26.86,26.94,26.86,26.94,27900.0,16.9985,17.0492,16.9985,17.0492,27900.0
2008-07-07 11:20:00,26.95,26.96,26.94,26.96,69000.0,17.0555,17.0618,17.0492,17.0618,69000.0
2008-07-07 11:30:00,26.96,26.98,26.93,26.94,60700.0,17.0618,17.0745,17.0428,17.0492,60700.0
2008-07-07 11:40:00,26.94,26.95,26.92,26.92,29800.0,17.0492,17.0555,17.0365,17.0365,29800.0
2008-07-07 11:50:00,26.92,26.99,26.92,26.98,45400.0,17.0365,17.0808,17.0365,17.0745,45400.0
2008-07-07 12:00:00,26.98,27.0,26.96,27.0,54800.0,17.0745,17.0871,17.0618,17.0871,54800.0
2008-07-07 12:10:00,27.0,27.0,26.93,26.93,34500.0,17.0871,17.0871,17.0428,17.0428,34500.0
2008-07-07 12:20:00,26.93,26.93,26.83,26.83,100500.0,17.0428,17.0428,16.9795,16.9795,100500.0
2008-07-07 12:30:00,26.83,26.87,26.8,26.87,141800.0,16.9795,17.0049,16.9606,17.0049,141800.0
2008-07-07 12:40:00,26.87,26.89,26.85,26.87,55700.0,17.0049,17.0175,16.9922,17.0049,55700.0
2008-07-07 12:50:00,26.87,26.91,26.76,26.77,94100.0,17.0049,17.0302,16.9352,16.9416,94100.0
2008-07-07 13:00:00,26.78,26.78,26.7,26.73,102400.0,16.9479,16.9479,16.8973,16.9163,102400.0
2008-07-07 13:10:00,26.74,26.77,26.73,26.74,71100.0,16.9226,16.9416,16.9163,16.9226,71100.0
2008-07-07 13:20:00,26.74,26.74,26.69,26.69,131200.0,16.9226,16.9226,16.8909,16.8909,131200.0
2008-07-07 13:30:00,26.7,26.73,26.65,26.67,165100.0,16.8973,16.9163,16.8656,16.8783,165100.0
2008-07-07 13:40:00,26.67,26.7,26.65,26.68,85200.0,16.8783,16.8973,16.8656,16.8846,85200.0
2008-07-07 13:50:00,26.67,26.67,26.64,26.64,69400.0,16.8783,16.8783,16.8593,16.8593,69400.0
2008-07-07 14:00:00,26.63,26.69,26.61,26.64,193800.0,16.853,16.8909,16.8403,16.8593,193800.0
2008-07-07 14:10:00,26.63,26.7,26.61,26.68,100100.0,16.853,16.8973,16.8403,16.8846,100100.0
2008-07-07 14:20:00,26.68,26.72,26.68,26.7,162800.0,16.8846,16.9099,16.8846,16.8973,162800.0
2008-07-07 14:30:00,26.7,26.72,26.68,26.68,39400.0,16.8973,16.9099,16.8846,16.8846,39400.0
2008-07-07 14:40:00,26.68,26.68,26.63,26.65,64400.0,16.8846,16.8846,16.853,16.8656,64400.0
2008-07-07 14:50:00,26.65,26.68,26.63,26.68,62400.0,16.8656,16.8846,16.853,16.8846,62400.0
2008-07-07 15:00:00,26.68,26.75,26.68,26.73,81400.0,16.8846,16.9289,16.8846,16.9163,81400.0
2008-07-07 15:10:00,26.73,26.78,26.72,26.78,67900.0,16.9163,16.9479,16.9099,16.9479,67900.0
2008-07-07 15:20:00,26.78,26.87,26.75,26.87,128900.0,16.9479,17.0049,16.9289,17.0049,128900.0
2008-07-07 15:30:00,26.86,26.92,26.84,26.92,83100.0,16.9985,17.0365,16.9859,17.0365,83100.0
2008-07-07 15:40:00,26.92,26.95,26.9,26.91,185400.0,17.0365,17.0555,17.0238,17.0302,185400.0
2008-07-07 15:50:00,26.92,26.93,26.8,26.82,175800.0,17.0365,17.0428,16.9606,16.9732,175800.0
2008-07-08 09:30:00,26.94,26.96,26.83,26.95,255300.0,17.0492,17.0618,16.9795,17.0555,255300.0
2008-07-08 09:40:00,26.95,26.99,26.94,26.95,143600.0,17.0555,17.0808,17.0492,17.0555,143600.0
2008-07-08 09:50:00,26.94,27.08,26.94,27.06,240000.0,17.0492,17.1378,17.0492,17.1251,240000.0
2008-07-08 10:00:00,27.05,27.06,26.94,27.03,180800.0,17.1188,17.1251,17.0492,17.1061,180800.0
2008-07-08 10:10:00,27.04,27.04,26.94,26.99,236900.0,17.1124,17.1124,17.0492,17.0808,236900.0
2008-07-08 10:20:00,26.99,27.05,26.98,27.05,142600.0,17.0808,17.1188,17.0745,17.1188,142600.0
2008-07-08 10:30:00,27.05,27.07,26.96,26.97,167900.0,17.1188,17.1314,17.0618,17.0681,167900.0
2008-07-08 10:40:00,26.97,27.01,26.93,27.01,82100.0,17.0681,17.0935,17.0428,17.0935,82100.0
2008-07-08 10:50:00,27.01,27.04,26.99,27.01,201500.0,17.0935,17.1124,17.0808,17.0935,201500.0
2008-07-08 11:00:00,27.01,27.05,26.98,27.05,63000.0,17.0935,17.1188,17.0745,17.1188,63000.0
2008-07-08 11:10:00,27.05,27.08,27.04,27.05,61400.0,17.1188,17.1378,17.1124,17.1188,61400.0
2008-07-08 11:20:00,27.05,27.08,27.03,27.08,51300.0,17.1188,17.1378,17.1061,17.1378,51300.0
2008-07-08 11:30:00,27.08,27.08,27.01,27.01,66500.0,17.1378,17.1378,17.0935,17.0935,66500.0
2008-07-08 11:40:00,27.01,27.04,27.0,27.02,309100.0,17.0935,17.1124,17.0871,17.0998,309100.0
2008-07-08 11:50:00,27.02,27.05,27.01,27.02,35300.0,17.0998,17.1188,17.0935,17.0998,35300.0
2008-07-08 12:00:00,27.02,27.04,27.0,27.02,62100.0,17.0998,17.1124,17.0871,17.0998,62100.0
2008-07-08 12:10:00,27.02,27.03,26.98,26.99,44800.0,17.0998,17.1061,17.0745,17.0808,44800.0
2008-07-08 12:20:00,26.98,27.03,26.96,27.02,84700.0,17.0745,17.1061,17.0618,17.0998,84700.0
2008-07-08 12:30:00,27.02,27.05,27.01,27.02,214300.0,17.0998,17.1188,17.0935,17.0998,214300.0
2008-07-08 12:40:00,27.01,27.02,26.98,26.99,141600.0,17.0935,17.0998,17.0745,17.0808,141600.0
2008-07-08 12:50:00,26.99,27.03,26.99,27.03,33700.0,17.0808,17.1061,17.0808,17.1061,33700.0
2008-07-08 13:00:00,27.03,27.07,27.02,27.07,20400.0,17.1061,17.1314,17.0998,17.1314,20400.0
2008-07-08 13:10:00,27.07,27.07,27.03,27.04,40800.0,17.1314,17.1314,17.1061,17.1124,40800.0
2008-07-08 13:20:00,27.04,27.09,27.03,27.08,398000.0,17.1124,17.1441,17.1061,17.1378,398000.0
2008-07-08 13:30:00,27.08,27.09,27.02,27.02,82600.0,17.1378,17.1441,17.0998,17.0998,82600.0
2008-07-08 13:40:00,27.02,27.06,27.01,27.03,75000.0,17.0998,17.1251,17.0935,17.1061,75000.0
2008-07-08 13:50:00,27.03,27.04,27.0,27.02,29000.0,17.1061,17.1124,17.0871,17.0998,29000.0
2008-07-08 14:00:00,27.02,27.07,27.01,27.06,35200.0,17.0998,17.1314,17.0935,17.1251,35200.0
2008-07-08 14:10:00,27.06,27.08,27.04,27.07,50900.0,17.1251,17.1378,17.1124,17.1314,50900.0
2008-07-08 14:20:00,27.07,27.1,27.04,27.1,501700.0,17.1314,17.1504,17.1124,17.1504,501700.0
2008-07-08 14:30:00,27.1,27.15,27.06,27.11,177600.0,17.1504,17.1821,17.1251,17.1567,177600.0
2008-07-08 14:40:00,27.11,27.19,27.11,27.15,763600.0,17.1567,17.2074,17.1567,17.1821,763600.0
2008-07-08 14:50:00,27.15,27.16,27.12,27.16,307600.0,17.1821,17.1884,17.1631,17.1884,307600.0
2008-07-08 15:00:00,27.16,27.22,27.15,27.21,116600.0,17.1884,17.2264,17.1821,17.22,116600.0
2008-07-08 15:10:00,27.22,27.24,27.19,27.23,78800.0,17.2264,17.239,17.2074,17.2327,78800.0
2008-07-08 15:20:00,27.23,27.24,27.2,27.24,92100.0,17.2327,17.239,17.2137,17.239,92100.0
2008-07-08 15:30:00,27.24,27.24,27.19,27.22,99900.0,17.239,17.239,17.2074,17.2264,99900.0
2008-07-08 15:40:00,27.22,27.24,27.21,27.23,84000.0,17.2264,17.239,17.22,17.2327,84000.0
2008-07-08 15:50:00,27.23,27.25,27.22,27.22,447600.0,17.2327,17.2453,17.2264,17.2264,447600.0
2008-07-09 09:30:00,27.28,27.33,27.13,27.13,61500.0,17.2643,17.296,17.1694,17.1694,61500.0
2008-07-09 09:40:00,27.12,27.16,27.09,27.11,33600.0,17.1631,17.1884,17.1441,17.1567,33600.0
2008-07-09 09:50:00,27.1,27.16,27.1,27.16,48500.0,17.1504,17.1884,17.1504,17.1884,48500.0
2008-07-09 10:00:00,27.14,27.17,27.11,27.17,74700.0,17.1757,17.1947,17.1567,17.1947,74700.0
2008-07-09 10:10:00,27.17,27.19,27.15,27.19,45700.0,17.1947,17.2074,17.1821,17.2074,45700.0
2008-07-09 10:20:00,27.19,27.24,27.16,27.22,56400.0,17.2074,17.239,17.1884,17.2264,56400.0
2008-07-09 10:30:00,27.23,27.25,27.18,27.19,141800.0,17.2327,17.2453,17.201,17.2074,141800.0
2008-07-09 10:40:00,27.19,27.21,27.16,27.19,90100.0,17.2074,17.22,17.1884,17.2074,90100.0
2008-07-09 10:50:00,27.2,27.26,27.2,27.26,48900.0,17.2137,17.2517,17.2137,17.2517,48900.0
2008-07-09 11:00:00,27.26,27.3,27.26,27.28,37400.0,17.2517,17.277,17.2517,17.2643,37400.0
2008-07-09 11:10:00,27.28,27.29,27.27,27.29,58200.0,17.2643,17.2707,17.258,17.2707,58200.0
2008-07-09 11:20:00,27.29,27.34,27.29,27.34,25300.0,17.2707,17.3023,17.2707,17.3023,25300.0
2008-07-09 11:30:00,27.34,27.34,27.27,27.28,31100.0,17.3023,17.3023,17.258,17.2643,31100.0
2008-07-09 11:40:00,27.29,27.29,27.25,27.27,53400.0,17.2707,17.2707,17.2453,17.258,53400.0
2008-07-09 11:50:00,27.27,27.29,27.24,27.28,31200.0,17.258,17.2707,17.239,17.2643,31200.0
2008-07-09 12:00:00,27.28,27.3,27.25,27.29,91200.0,17.2643,17.277,17.2453,17.2707,91200.0
2008-07-09 12:10:00,27.3,27.32,27.28,27.32,71800.0,17.277,17.2896,17.2643,17.2896,71800.0
2008-07-09 12:20:00,27.31,27.32,27.3,27.31,117900.0,17.2833,17.2896,17.277,17.2833,117900.0
2008-07-09 12:30:00,27.32,27.32,27.25,27.26,57400.0,17.2896,17.2896,17.2453,17.2517,57400.0
2008-07-09 12:40:00,27.27,27.28,27.25,27.26,64500.0,17.258,17.2643,17.2453,17.2517,64500.0
2008-07-09 12:50:00,27.26,27.28,27.26,27.28,22200.0,17.2517,17.2643,17.2517,17.2643,22200.0
2008-07-09 13:00:00,27.28,27.28,27.23,27.24,27300.0,17.2643,17.2643,17.2327,17.239,27300.0
2008-07-09 13:10:00,27.24,27.27,27.24,27.27,40400.0,17.239,17.258,17.239,17.258,40400.0
2008-07-09 13:20:00,27.28,27.28,27.25,27.27,41000.0,17.2643,17.2643,17.2453,17.258,41000.0
2008-07-09 13:30:00,27.27,27.28,27.25,27.25,136100.0,17.258,17.2643,17.2453,17.2453,136100.0
2008-07-09 13:40:00,27.25,27.28,27.25,27.28,114400.0,17.2453,17.2643,17.2453,17.2643,114400.0
2008-07-09 13:50:00,27.27,27.28,27.25,27.28,100100.0,17.258,17.2643,17.2453,17.2643,100100.0
2008-07-09 14:00:00,27.27,27.28,27.24,27.28,129000.0,17.258,17.2643,17.239,17.2643,129000.0
2008-07-09 14:10:00,27.27,27.3,27.25,27.26,78900.0,17.258,17.277,17.2453,17.2517,78900.0
2008-07-09 14:20:00,27.25,27.28,27.25,27.26,103400.0,17.2453,17.2643,17.2453,17.2517,103400.0
2008-07-09 14:30:00,27.26,27.3,27.26,27.28,89000.0,17.2517,17.277,17.2517,17.2643,89000.0
2008-07-09 14:40:00,27.28,27.3,27.27,27.29,76000.0,17.2643,17.277,17.258,17.2707,76000.0
2008-07-09 14:50:00,27.29,27.3,27.24,27.25,180000.0,17.2707,17.277,17.239,17.2453,180000.0
2008-07-09 15:00:00,27.25,27.26,27.22,27.23,100200.0,17.2453,17.2517,17.2264,17.2327,100200.0
2008-07-09 15:10:00,27.22,27.25,27.2,27.22,98000.0,17.2264,17.2453,17.2137,17.2264,98000.0
2008-07-09 15:20:00,27.22,27.25,27.21,27.25,87900.0,17.2264,17.2453,17.22,17.2453,87900.0
2008-07-09 15:30:00,27.25,27.26,27.22,27.22,88300.0,17.2453,17.2517,17.2264,17.2264,88300.0
2008-07-09 15:40:00,27.22,27.22,27.12,27.12,188000.0,17.2264,17.2264,17.1631,17.1631,188000.0
2008-07-09 15:50:00,27.12,27.15,27.08,27.08,228900.0,17.1631,17.1821,17.1378,17.1378,228900.0
2008-07-10 09:30:00,27.09,27.17,26.95,26.96,85700.0,17.1441,17.1947,17.0555,17.0618,85700.0
2008-07-10 09:40:00,26.95,27.06,26.93,27.04,171500.0,17.0555,17.1251,17.0428,17.1124,171500.0
2008-07-10 09:50:00,27.03,27.06,27.0,27.01,174200.0,17.1061,17.1251,17.0871,17.0935,174200.0
2008-07-10 10:00:00,27.01,27.04,26.98,27.02,91300.0,17.0935,17.1124,17.0745,17.0998,91300.0
2008-07-10 10:10:00,27.01,27.04,26.95,26.98,156100.0,17.0935,17.1124,17.0555,17.0745,156100.0
2008-07-10 10:20:00,26.98,27.01,26.95,26.96,156900.0,17.0745,17.0935,17.0555,17.0618,156900.0
2008-07-10 10:30:00,26.96,26.96,26.91,26.94,171300.0,17.0618,17.0618,17.0302,17.0492,171300.0
2008-07-10 10:40:00,26.94,26.97,26.89,26.89,174000.0,17.0492,17.0681,17.0175,17.0175,174000.0
2008-07-10 10:50:00,26.89,26.93,26.88,26.9,67000.0,17.0175,17.0428,17.0112,17.0238,67000.0
2008-07-10 11:00:00,26.9,26.99,26.88,26.94,208000.0,17.0238,17.0808,17.0112,17.0492,208000.0
2008-07-10 11:10:00,26.95,27.0,26.93,26.94,92700.0,17.0555,17.0871,17.0428,17.0492,92700.0
2008-07-10 11:20:00,26.95,26.97,26.94,26.96,334800.0,17.0555,17.0681,17.0492,17.0618,334800.0
2008-07-10 11:30:00,26.96,27.04,26.96,27.01,72100.0,17.0618,17.1124,17.0618,17.0935,72100.0
2008-07-10 11:40:00,27.02,27.04,27.0,27.02,37500.0,17.0998,17.1124,17.0871,17.0998,37500.0
2008-07-10 11:50:00,27.02,27.05,27.02,27.05,42000.0,17.0998,17.1188,17.0998,17.1188,42000.0
2008-07-10 12:00:00,27.05,27.14,27.05,27.12,155900.0,17.1188,17.1757,17.1188,17.1631,155900.0
2008-07-10 12:10:00,27.11,27.18,27.11,27.17,83300.0,17.1567,17.201,17.1567,17.1947,83300.0
2008-07-10 12:20:00,27.17,27.17,27.11,27.13,39300.0,17.1947,17.1947,17.1567,17.1694,39300.0
2008-07-10 12:30:00,27.13,27.14,27.09,27.11,108000.0,17.1694,17.1757,17.1441,17.1567,108000.0
2008-07-10 12:40:00,27.11,27.13,27.1,27.12,28100.0,17.1567,17.1694,17.1504,17.1631,28100.0
2008-07-10 12:50:00,27.13,27.13,27.07,27.08,51300.0,17.1694,17.1694,17.1314,17.1378,51300.0
2008-07-10 13:00:00,27.08,27.12,27.08,27.12,56200.0,17.1378,17.1631,17.1378,17.1631,56200.0
2008-07-10 13:10:00,27.11,27.16,27.11,27.15,358300.0,17.1567,17.1884,17.1567,17.1821,358300.0
2008-07-10 13:20:00,27.15,27.17,27.12,27.14,89100.0,17.1821,17.1947,17.1631,17.1757,89100.0
2008-07-10 13:30:00,27.15,27.19,27.15,27.15,127600.0,17.1821,17.2074,17.1821,17.1821,127600.0
2008-07-10 13:40:00,27.15,27.16,27.14,27.16,20500.0,17.1821,17.1884,17.1757,17.1884,20500.0
2008-07-10 13:50:00,27.16,27.17,27.12,27.12,61300.0,17.1884,17.1947,17.1631,17.1631,61300.0
2008-07-10 14:00:00,27.12,27.12,27.08,27.08,64900.0,17.1631,17.1631,17.1378,17.1378,64900.0
2008-07-10 14:10:00,27.08,27.09,27.04,27.04,41000.0,17.1378,17.1441,17.1124,17.1124,41000.0
2008-07-10 14:20:00,27.04,27.07,26.93,26.97,76400.0,17.1124,17.1314,17.0428,17.0681,76400.0
2008-07-10 14:30:00,26.98,27.01,26.98,27.0,81000.0,17.0745,17.0935,17.0745,17.0871,81000.0
2008-07-10 14:40:00,27.0,27.0,26.95,26.95,68400.0,17.0871,17.0871,17.0555,17.0555,68400.0
2008-07-10 14:50:00,26.95,27.01,26.91,26.98,80900.0,17.0555,17.0935,17.0302,17.0745,80900.0
2008-07-10 15:00:00,26.98,27.06,26.97,27.05,158700.0,17.0745,17.1251,17.0681,17.1188,158700.0
2008-07-10 15:10:00,27.05,27.09,27.03,27.05,80300.0,17.1188,17.1441,17.1061,17.1188,80300.0
2008-07-10 15:20:00,27.05,27.12,27.04,27.07,101400.0,17.1188,17.1631,17.1124,17.1314,101400.0
2008-07-10 15:30:00,27.06,27.09,26.98,27.02,89700.0,17.1251,17.1441,17.0745,17.0998,89700.0
2008-07-10 15:40:00,27.03,27.08,27.0,27.08,55400.0,17.1061,17.1378,17.0871,17.1378,55400.0
2008-07-10 15:50:00,27.08,27.13,27.05,27.12,125900.0,17.1378,17.1694,17.1188,17.1631,125900.0
2008-07-11 09:30:00,27.03,27.03,26.91,26.93,59700.0,17.1061,17.1061,17.0302,17.0428,59700.0
2008-07-11 09:40:00,26.92,26.99,26.89,26.99,147400.0,17.0365,17.0808,17.0175,17.0808,147400.0
2008-07-11 09:50:00,26.99,27.03,26.93,27.03,456400.0,17.0808,17.1061,17.0428,17.1061,456400.0
2008-07-11 10:00:00,27.02,27.1,27.0,27.05,48100.0,17.0998,17.1504,17.0871,17.1188,48100.0
2008-07-11 10:10:00,27.04,27.04,26.97,27.0,71300.0,17.1124,17.1124,17.0681,17.0871,71300.0
2008-07-11 10:20:00,27.0,27.01,26.84,26.9,217000.0,17.0871,17.0935,16.9859,17.0238,217000.0
2008-07-11 10:30:00,26.9,26.92,26.85,26.88,159600.0,17.0238,17.0365,16.9922,17.0112,159600.0
2008-07-11 10:40:00,26.89,26.96,26.89,26.95,29000.0,17.0175,17.0618,17.0175,17.0555,29000.0
2008-07-11 10:50:00,26.95,26.95,26.9,26.92,24600.0,17.0555,17.0555,17.0238,17.0365,24600.0
2008-07-11 11:00:00,26.92,26.93,26.88,26.9,18600.0,17.0365,17.0428,17.0112,17.0238,18600.0
2008-07-11 11:10:00,26.91,26.94,26.9,26.92,20400.0,17.0302,17.0492,17.0238,17.0365,20400.0
2008-07-11 11:20:00,26.92,26.93,26.9,26.91,39800.0,17.0365,17.0428,17.0238,17.0302,39800.0
2008-07-11 11:30:00,26.91,26.96,26.87,26.96,58900.0,17.0302,17.0618,17.0049,17.0618,58900.0
2008-07-11 11:40:00,26.96,27.0,26.96,26.97,39800.0,17.0618,17.0871,17.0618,17.0681,39800.0
2008-07-11 11:50:00,26.97,26.97,26.9,26.96,67900.0,17.0681,17.0681,17.0238,17.0618,67900.0
2008-07-11 12:00:00,26.97,26.97,26.93,26.93,156300.0,17.0681,17.0681,17.0428,17.0428,156300.0
2008-07-11 12:10:00,26.92,26.93,26.89,26.91,23900.0,17.0365,17.0428,17.0175,17.0302,23900.0
2008-07-11 12:20:00,26.9,26.96,26.9,26.94,22000.0,17.0238,17.0618,17.0238,17.0492,22000.0
2008-07-11 12:30:00,26.94,26.94,26.89,26.9,34100.0,17.0492,17.0492,17.0175,17.0238,34100.0
2008-07-11 12:40:00,26.9,26.95,26.9,26.95,13900.0,17.0238,17.0555,17.0238,17.0555,13900.0
2008-07-11 12:50:00,26.95,26.95,26.88,26.92,32000.0,17.0555,17.0555,17.0112,17.0365,32000.0
2008-07-11 13:00:00,26.91,26.91,26.86,26.88,24900.0,17.0302,17.0302,16.9985,17.0112,24900.0
2008-07-11 13:10:00,26.87,26.9,26.83,26.9,43000.0,17.0049,17.0238,16.9795,17.0238,43000.0
2008-07-11 13:20:00,26.9,26.92,26.87,26.91,35200.0,17.0238,17.0365,17.0049,17.0302,35200.0
2008-07-11 13:30:00,26.9,26.91,26.88,26.91,59400.0,17.0238,17.0302,17.0112,17.0302,59400.0
2008-07-11 13:40:00,26.92,26.96,26.92,26.94,66500.0,17.0365,17.0618,17.0365,17.0492,66500.0
2008-07-11 13:50:00,26.93,26.96,26.9,26.92,69800.0,17.0428,17.0618,17.0238,17.0365,69800.0
2008-07-11 14:00:00,26.93,26.98,26.89,26.97,86800.0,17.0428,17.0745,17.0175,17.0681,86800.0
2008-07-11 14:10:00,26.96,26.98,26.94,26.96,65400.0,17.0618,17.0745,17.0492,17.0618,65400.0
2008-07-11 14:20:00,26.97,26.98,26.87,26.88,93700.0,17.0681,17.0745,17.0049,17.0112,93700.0
2008-07-11 14:30:00,26.88,26.92,26.88,26.91,47500.0,17.0112,17.0365,17.0112,17.0302,47500.0
2008-07-11 14:40:00,26.92,27.04,26.91,27.04,86500.0,17.0365,17.1124,17.0302,17.1124,86500.0
2008-07-11 14:50:00,27.04,27.11,26.95,27.04,298200.0,17.1124,17.1567,17.0555,17.1124,298200.0
2008-07-11 15:00:00,27.04,27.21,26.99,27.11,316600.0,17.1124,17.22,17.0808,17.1567,316600.0
2008-07-11 15:10:00,27.13,27.13,26.97,26.98,144400.0,17.1694,17.1694,17.0681,17.0745,144400.0
2008-07-11 15:20:00,26.97,27.03,26.95,26.98,150700.0,17.0681,17.1061,17.0555,17.0745,150700.0
2008-07-11 15:30:00,26.99,26.99,26.9,26.96,135600.0,17.0808,17.0808,17.0238,17.0618,135600.0
2008-07-11 15:40:00,26.97,27.01,26.93,27.0,103000.0,17.0681,17.0935,17.0428,17.0871,103000.0
2008-07-11 15:50:00,27.01,27.07,26.98,27.03,155900.0,17.0935,17.1314,17.0745,17.1061,155900.0
2008-07-14 09:30:00,26.83,27.26,26.83,27.16,74300.0,16.9795,17.2517,16.9795,17.1884,74300.0
2008-07-14 09:40:00,27.16,27.22,27.16,27.19,84900.0,17.1884,17.2264,17.1884,17.2074,84900.0
2008-07-14 09:50:00,27.2,27.22,27.13,27.2,77600.0,17.2137,17.2264,17.1694,17.2137,77600.0
2008-07-14 10:00:00,27.19,27.22,27.15,27.16,94000.0,17.2074,17.2264,17.1821,17.1884,94000.0
2008-07-14 10:10:00,27.16,27.18,27.12,27.18,131900.0,17.1884,17.201,17.1631,17.201,131900.0
2008-07-14 10:20:00,27.19,27.19,27.07,27.1,85500.0,17.2074,17.2074,17.1314,17.1504,85500.0
2008-07-14 10:30:00,27.1,27.14,27.09,27.1,49800.0,17.1504,17.1757,17.1441,17.1504,49800.0
2008-07-14 10:40:00,27.12,27.14,27.08,27.09,45700.0,17.1631,17.1757,17.1378,17.1441,45700.0
2008-07-14 10:50:00,27.1,27.14,27.08,27.13,33200.0,17.1504,17.1757,17.1378,17.1694,33200.0
2008-07-14 11:00:00,27.13,27.14,27.1,27.1,21600.0,17.1694,17.1757,17.1504,17.1504,21600.0
2008-07-14 11:10:00,27.09,27.11,27.06,27.1,386700.0,17.1441,17.1567,17.1251,17.1504,386700.0
2008-07-14 11:20:00,27.11,27.11,27.04,27.08,204600.0,17.1567,17.1567,17.1124,17.1378,204600.0
2008-07-14 11:30:00,27.08,27.09,27.05,27.05,186700.0,17.1378,17.1441,17.1188,17.1188,186700.0
2008-07-14 11:40:00,27.06,27.08,27.05,27.06,152800.0,17.1251,17.1378,17.1188,17.1251,152800.0
2008-07-14 11:50:00,27.05,27.05,26.94,26.98,177800.0,17.1188,17.1188,17.0492,17.0745,177800.0
2008-07-14 12:00:00,26.98,27.02,26.96,26.97,215200.0,17.0745,17.0998,17.0618,17.0681,215200.0
2008-07-14 12:10:00,26.96,26.99,26.95,26.98,97400.0,17.0618,17.0808,17.0555,17.0745,97400.0
2008-07-14 12:20:00,26.98,26.99,26.95,26.96,51000.0,17.0745,17.0808,17.0555,17.0618,51000.0
2008-07-14 12:30:00,26.97,26.98,26.92,26.96,293000.0,17.0681,17.0745,17.0365,17.0618,293000.0
2008-07-14 12:40:00,26.97,26.98,26.95,26.96,158900.0,17.0681,17.0745,17.0555,17.0618,158900.0
2008-07-14 12:50:00,26.96,26.98,26.91,26.91,86700.0,17.0618,17.0745,17.0302,17.0302,86700.0
2008-07-14 13:00:00,26.91,26.91,26.85,26.89,117600.0,17.0302,17.0302,16.9922,17.0175,117600.0
2008-07-14 13:10:00,26.89,26.92,26.85,26.92,54900.0,17.0175,17.0365,16.9922,17.0365,54900.0
2008-07-14 13:20:00,26.93,26.94,26.91,26.92,47500.0,17.0428,17.0492,17.0302,17.0365,47500.0
2008-07-14 13:30:00,26.93,26.99,26.92,26.99,43400.0,17.0428,17.0808,17.0365,17.0808,43400.0
2008-07-14 13:40:00,27.0,27.04,26.98,27.03,41100.0,17.0871,17.1124,17.0745,17.1061,41100.0
2008-07-14 13:50:00,27.03,27.04,26.98,26.99,41300.0,17.1061,17.1124,17.0745,17.0808,41300.0
2008-07-14 14:00:00,27.0,27.03,26.99,27.02,39700.0,17.0871,17.1061,17.0808,17.0998,39700.0
2008-07-14 14:10:00,27.02,27.03,26.97,27.0,44000.0,17.0998,17.1061,17.0681,17.0871,44000.0
2008-07-14 14:20:00,26.99,27.02,26.99,26.99,28300.0,17.0808,17.0998,17.0808,17.0808,28300.0
2008-07-14 14:30:00,27.0,27.02,27.0,27.01,31500.0,17.0871,17.0998,17.0871,17.0935,31500.0
2008-07-14 14:40:00,27.01,27.02,26.97,26.99,37700.0,17.0935,17.0998,17.0681,17.0808,37700.0
2008-07-14 14:50:00,26.98,27.0,26.97,26.98,127600.0,17.0745,17.0871,17.0681,17.0745,127600.0
2008-07-14 15:00:00,26.99,27.0,26.97,26.99,75400.0,17.0808,17.0871,17.0681,17.0808,75400.0
2008-07-14 15:10:00,26.99,27.02,26.99,27.02,43500.0,17.0808,17.0998,17.0808,17.0998,43500.0
2008-07-14 15:20:00,27.01,27.11,27.01,27.09,155500.0,17.0935,17.1567,17.0935,17.1441,155500.0
2008-07-14 15:30:00,27.09,27.13,27.09,27.12,98600.0,17.1441,17.1694,17.1441,17.1631,98600.0
2008-07-14 15:40:00,27.11,27.11,27.06,27.1,89100.0,17.1567,17.1567,17.1251,17.1504,89100.0
2008-07-14 15:50:00,27.1,27.11,26.98,27.02,52200.0,17.1504,17.1567,17.0745,17.0998,52200.0
2008-07-15 09:30:00,26.75,26.83,26.57,26.65,162500.0,16.9289,16.9795,16.815,16.8656,162500.0
2008-07-15 09:40:00,26.65,26.79,26.65,26.79,119000.0,16.8656,16.9542,16.8656,16.9542,119000.0
2008-07-15 09:50:00,26.79,26.8,26.75,26.76,131600.0,16.9542,16.9606,16.9289,16.9352,131600.0
2008-07-15 10:00:00,26.77,26.77,26.64,26.67,143600.0,16.9416,16.9416,16.8593,16.8783,143600.0
2008-07-15 10:10:00,26.68,26.71,26.65,26.7,144000.0,16.8846,16.9036,16.8656,16.8973,144000.0
2008-07-15 10:20:00,26.7,26.71,26.64,26.68,139300.0,16.8973,16.9036,16.8593,16.8846,139300.0
2008-07-15 10:30:00,26.69,26.72,26.66,26.72,53900.0,16.8909,16.9099,16.872,16.9099,53900.0
2008-07-15 10:40:00,26.72,26.82,26.72,26.82,39800.0,16.9099,16.9732,16.9099,16.9732,39800.0
2008-07-15 10:50:00,26.82,26.84,26.79,26.82,147700.0,16.9732,16.9859,16.9542,16.9732,147700.0
2008-07-15 11:00:00,26.83,27.05,26.83,27.03,135800.0,16.9795,17.1188,16.9795,17.1061,135800.0
2008-07-15 11:10:00,27.03,27.06,27.01,27.05,254500.0,17.1061,17.1251,17.0935,17.1188,254500.0
2008-07-15 11:20:00,27.06,27.07,27.0,27.0,59900.0,17.1251,17.1314,17.0871,17.0871,59900.0
2008-07-15 11:30:00,27.0,27.0,26.88,26.9,638500.0,17.0871,17.0871,17.0112,17.0238,638500.0
2008-07-15 11:40:00,26.9,26.93,26.88,26.88,95000.0,17.0238,17.0428,17.0112,17.0112,95000.0
2008-07-15 11:50:00,26.89,26.98,26.88,26.95,199700.0,17.0175,17.0745,17.0112,17.0555,199700.0
2008-07-15 12:00:00,26.95,26.99,26.92,26.92,249100.0,17.0555,17.0808,17.0365,17.0365,249100.0
2008-07-15 12:10:00,26.93,27.01,26.91,27.01,332500.0,17.0428,17.0935,17.0302,17.0935,332500.0
2008-07-15 12:20:00,27.01,27.02,26.95,26.97,115000.0,17.0935,17.0998,17.0555,17.0681,115000.0
2008-07-15 12:30:00,26.97,27.01,26.95,26.98,159000.0,17.0681,17.0935,17.0555,17.0745,159000.0
2008-07-15 12:40:00,26.99,27.03,26.96,26.96,80500.0,17.0808,17.1061,17.0618,17.0618,80500.0
2008-07-15 12:50:00,26.96,27.0,26.94,27.0,158000.0,17.0618,17.0871,17.0492,17.0871,158000.0
2008-07-15 13:00:00,26.99,27.07,26.99,27.03,155500.0,17.0808,17.1314,17.0808,17.1061,155500.0
2008-07-15 13:10:00,27.02,27.04,26.99,26.99,108900.0,17.0998,17.1124,17.0808,17.0808,108900.0
2008-07-15 13:20:00,26.99,27.0,26.91,26.92,318300.0,17.0808,17.0871,17.0302,17.0365,318300.0
2008-07-15 13:30:00,26.92,26.96,26.9,26.93,132700.0,17.0365,17.0618,17.0238,17.0428,132700.0
2008-07-15 13:40:00,26.93,27.02,26.93,27.02,73900.0,17.0428,17.0998,17.0428,17.0998,73900.0
2008-07-15 13:50:00,27.01,27.02,27.0,27.01,37600.0,17.0935,17.0998,17.0871,17.0935,37600.0
2008-07-15 14:00:00,27.02,27.02,26.97,26.98,212300.0,17.0998,17.0998,17.0681,17.0745,212300.0
2008-07-15 14:10:00,26.98,27.04,26.98,27.03,922500.0,17.0745,17.1124,17.0745,17.1061,922500.0
2008-07-15 14:20:00,27.03,27.05,27.01,27.04,116000.0,17.1061,17.1188,17.0935,17.1124,116000.0
2008-07-15 14:30:00,27.05,27.09,27.04,27.04,74100.0,17.1188,17.1441,17.1124,17.1124,74100.0
2008-07-15 14:40:00,27.04,27.05,27.02,27.04,47500.0,17.1124,17.1188,17.0998,17.1124,47500.0
2008-07-15 14:50:00,27.04,27.08,27.03,27.06,43100.0,17.1124,17.1378,17.1061,17.1251,43100.0
2008-07-15 15:00:00,27.07,27.15,27.06,27.14,265300.0,17.1314,17.1821,17.1251,17.1757,265300.0
2008-07-15 15:10:00,27.15,27.16,27.07,27.11,146200.0,17.1821,17.1884,17.1314,17.1567,146200.0
2008-07-15 15:20:00,27.1,27.1,27.04,27.07,121100.0,17.1504,17.1504,17.1124,17.1314,121100.0
2008-07-15 15:30:00,27.07,27.09,27.04,27.05,166800.0,17.1314,17.1441,17.1124,17.1188,166800.0
2008-07-15 15:40:00,27.06,27.07,27.0,27.03,319900.0,17.1251,17.1314,17.0871,17.1061,319900.0
2008-07-15 15:50:00,27.03,27.06,26.99,27.03,114800.0,17.1061,17.1251,17.0808,17.1061,114800.0
2008-07-16 09:30:00,26.86,27.0,26.86,26.92,518900.0,16.9985,17.0871,16.9985,17.0365,518900.0
2008-07-16 09:40:00,26.92,26.97,26.92,26.94,171500.0,17.0365,17.0681,17.0365,17.0492,171500.0
2008-07-16 09:50:00,26.94,27.05,26.94,27.03,231200.0,17.0492,17.1188,17.0492,17.1061,231200.0
2008-07-16 10:00:00,27.04,27.04,26.91,26.94,95800.0,17.1124,17.1124,17.0302,17.0492,95800.0
2008-07-16 10:10:00,26.94,26.94,26.86,26.86,72200.0,17.0492,17.0492,16.9985,16.9985,72200.0
2008-07-16 10:20:00,26.86,26.92,26.86,26.92,77100.0,16.9985,17.0365,16.9985,17.0365,77100.0
2008-07-16 10:30:00,26.92,27.14,26.91,27.14,186400.0,17.0365,17.1757,17.0302,17.1757,186400.0
2008-07-16 10:40:00,27.16,27.19,27.1,27.1,72900.0,17.1884,17.2074,17.1504,17.1504,72900.0
2008-07-16 10:50:00,27.1,27.13,27.05,27.05,122800.0,17.1504,17.1694,17.1188,17.1188,122800.0
2008-07-16 11:00:00,27.06,27.1,27.06,27.07,87900.0,17.1251,17.1504,17.1251,17.1314,87900.0
2008-07-16 11:10:00,27.08,27.12,27.08,27.09,91300.0,17.1378,17.1631,17.1378,17.1441,91300.0
2008-07-16 11:20:00,27.08,27.08,27.0,27.0,67100.0,17.1378,17.1378,17.0871,17.0871,67100.0
2008-07-16 11:30:00,27.0,27.04,26.96,26.96,44100.0,17.0871,17.1124,17.0618,17.0618,44100.0
2008-07-16 11:40:00,26.96,26.97,26.93,26.96,135400.0,17.0618,17.0681,17.0428,17.0618,135400.0
2008-07-16 11:50:00,26.96,27.01,26.96,27.0,24300.0,17.0618,17.0935,17.0618,17.0871,24300.0
2008-07-16 12:00:00,26.98,26.98,26.95,26.97,19500.0,17.0745,17.0745,17.0555,17.0681,19500.0
2008-07-16 12:10:00,26.97,27.08,26.97,27.07,36200.0,17.0681,17.1378,17.0681,17.1314,36200.0
2008-07-16 12:20:00,27.06,27.11,27.05,27.11,90700.0,17.1251,17.1567,17.1188,17.1567,90700.0
2008-07-16 12:30:00,27.11,27.12,27.09,27.09,53500.0,17.1567,17.1631,17.1441,17.1441,53500.0
2008-07-16 12:40:00,27.1,27.11,27.08,27.1,47200.0,17.1504,17.1567,17.1378,17.1504,47200.0
2008-07-16 12:50:00,27.1,27.13,27.1,27.12,55400.0,17.1504,17.1694,17.1504,17.1631,55400.0
2008-07-16 13:00:00,27.12,27.16,27.11,27.14,45300.0,17.1631,17.1884,17.1567,17.1757,45300.0
2008-07-16 13:10:00,27.13,27.15,27.12,27.13,54500.0,17.1694,17.1821,17.1631,17.1694,54500.0
2008-07-16 13:20:00,27.12,27.17,27.12,27.15,19500.0,17.1631,17.1947,17.1631,17.1821,19500.0
2008-07-16 13:30:00,27.16,27.16,27.12,27.12,45300.0,17.1884,17.1884,17.1631,17.1631,45300.0
2008-07-16 13:40:00,27.12,27.14,27.11,27.12,19600.0,17.1631,17.1757,17.1567,17.1631,19600.0
2008-07-16 13:50:00,27.12,27.15,27.12,27.15,51300.0,17.1631,17.1821,17.1631,17.1821,51300.0
2008-07-16 14:00:00,27.14,27.16,27.08,27.1,141700.0,17.1757,17.1884,17.1378,17.1504,141700.0
2008-07-16 14:10:00,27.09,27.19,27.08,27.17,52700.0,17.1441,17.2074,17.1378,17.1947,52700.0
2008-07-16 14:20:00,27.17,27.19,27.16,27.16,92700.0,17.1947,17.2074,17.1884,17.1884,92700.0
2008-07-16 14:30:00,27.17,27.2,27.15,27.2,92000.0,17.1947,17.2137,17.1821,17.2137,92000.0
2008-07-16 14:40:00,27.2,27.2,27.15,27.17,67600.0,17.2137,17.2137,17.1821,17.1947,67600.0
2008-07-16 14:50:00,27.17,27.19,27.16,27.17,75900.0,17.1947,17.2074,17.1884,17.1947,75900.0
2008-07-16 15:00:00,27.16,27.17,27.14,27.14,69400.0,17.1884,17.1947,17.1757,17.1757,69400.0
2008-07-16 15:10:00,27.15,27.16,27.13,27.15,71700.0,17.1821,17.1884,17.1694,17.1821,71700.0
2008-07-16 15:20:00,27.16,27.19,27.15,27.17,55800.0,17.1884,17.2074,17.1821,17.1947,55800.0
2008-07-16 15:30:00,27.18,27.22,27.16,27.22,81300.0,17.201,17.2264,17.1884,17.2264,81300.0
2008-07-16 15:40:00,27.21,27.25,27.2,27.23,87100.0,17.22,17.2453,17.2137,17.2327,87100.0
2008-07-16 15:50:00,27.23,27.26,27.2,27.25,173000.0,17.2327,17.2517,17.2137,17.2453,173000.0
2008-07-17 09:30:00,27.2,27.2,26.96,26.96,528600.0,17.2137,17.2137,17.0618,17.0618,528600.0
2008-07-17 09:40:00,26.96,27.0,26.83,26.89,374800.0,17.0618,17.0871,16.9795,17.0175,374800.0
2008-07-17 09:50:00,26.89,26.95,26.85,26.88,623300.0,17.0175,17.0555,16.9922,17.0112,623300.0
2008-07-17 10:00:00,26.87,26.89,26.77,26.8,125600.0,17.0049,17.0175,16.9416,16.9606,125600.0
2008-07-17 10:10:00,26.8,26.9,26.8,26.9,69400.0,16.9606,17.0238,16.9606,17.0238,69400.0
2008-07-17 10:20:00,26.91,26.92,26.89,26.89,83700.0,17.0302,17.0365,17.0175,17.0175,83700.0
2008-07-17 10:30:00,26.89,26.98,26.88,26.96,50100.0,17.0175,17.0745,17.0112,17.0618,50100.0
2008-07-17 10:40:00,26.95,26.96,26.88,26.93,45900.0,17.0555,17.0618,17.0112,17.0428,45900.0
2008-07-17 10:50:00,26.92,26.93,26.87,26.93,61200.0,17.0365,17.0428,17.0049,17.0428,61200.0
2008-07-17 11:00:00,26.93,26.95,26.89,26.91,102700.0,17.0428,17.0555,17.0175,17.0302,102700.0
2008-07-17 11:10:00,26.91,26.99,26.9,26.98,97400.0,17.0302,17.0808,17.0238,17.0745,97400.0
2008-07-17 11:20:00,26.98,27.06,26.95,27.04,115700.0,17.0745,17.1251,17.0555,17.1124,115700.0
2008-07-17 11:30:00,27.03,27.06,27.0,27.05,161800.0,17.1061,17.1251,17.0871,17.1188,161800.0
2008-07-17 11:40:00,27.04,27.07,27.04,27.05,98200.0,17.1124,17.1314,17.1124,17.1188,98200.0
2008-07-17 11:50:00,27.05,27.09,27.05,27.09,67800.0,17.1188,17.1441,17.1188,17.1441,67800.0
2008-07-17 12:00:00,27.08,27.08,27.05,27.06,61300.0,17.1378,17.1378,17.1188,17.1251,61300.0
2008-07-17 12:10:00,27.06,27.07,27.02,27.05,37100.0,17.1251,17.1314,17.0998,17.1188,37100.0
2008-07-17 12:20:00,27.05,27.08,27.04,27.05,21200.0,17.1188,17.1378,17.1124,17.1188,21200.0
2008-07-17 12:30:00,27.04,27.05,26.99,26.99,31300.0,17.1124,17.1188,17.0808,17.0808,31300.0
2008-07-17 12:40:00,27.0,27.03,26.99,27.03,87200.0,17.0871,17.1061,17.0808,17.1061,87200.0
2008-07-17 12:50:00,27.03,27.08,27.03,27.06,148300.0,17.1061,17.1378,17.1061,17.1251,148300.0
2008-07-17 13:00:00,27.06,27.1,27.03,27.1,154300.0,17.1251,17.1504,17.1061,17.1504,154300.0
2008-07-17 13:10:00,27.1,27.23,27.09,27.22,168200.0,17.1504,17.2327,17.1441,17.2264,168200.0
2008-07-17 13:20:00,27.22,27.23,27.17,27.17,67600.0,17.2264,17.2327,17.1947,17.1947,67600.0
2008-07-17 13:30:00,27.18,27.23,27.17,27.23,77100.0,17.201,17.2327,17.1947,17.2327,77100.0
2008-07-17 13:40:00,27.23,27.27,27.23,27.26,195000.0,17.2327,17.258,17.2327,17.2517,195000.0
2008-07-17 13:50:00,27.26,27.27,27.23,27.25,79400.0,17.2517,17.258,17.2327,17.2453,79400.0
2008-07-17 14:00:00,27.25,27.25,27.22,27.22,134200.0,17.2453,17.2453,17.2264,17.2264,134200.0
2008-07-17 14:10:00,27.22,27.24,27.19,27.21,67600.0,17.2264,17.239,17.2074,17.22,67600.0
2008-07-17 14:20:00,27.21,27.25,27.21,27.23,65900.0,17.22,17.2453,17.22,17.2327,65900.0
2008-07-17 14:30:00,27.24,27.24,27.17,27.2,48500.0,17.239,17.239,17.1947,17.2137,48500.0
2008-07-17 14:40:00,27.2,27.21,27.17,27.2,55100.0,17.2137,17.22,17.1947,17.2137,55100.0
2008-07-17 14:50:00,27.2,27.23,27.15,27.17,74100.0,17.2137,17.2327,17.1821,17.1947,74100.0
2008-07-17 15:00:00,27.17,27.23,27.17,27.17,82400.0,17.1947,17.2327,17.1947,17.1947,82400.0
2008-07-17 15:10:00,27.16,27.2,27.16,27.18,134100.0,17.1884,17.2137,17.1884,17.201,134100.0
2008-07-17 15:20:00,27.19,27.2,27.17,27.17,120800.0,17.2074,17.2137,17.1947,17.1947,120800.0
2008-07-17 15:30:00,27.18,27.19,27.12,27.13,224500.0,17.201,17.2074,17.1631,17.1694,224500.0
2008-07-17 15:40:00,27.12,27.22,27.12,27.21,100800.0,17.1631,17.2264,17.1631,17.22,100800.0
2008-07-17 15:50:00,27.2,27.2,27.14,27.19,121800.0,17.2137,17.2137,17.1757,17.2074,121800.0
2008-07-18 09:30:00,27.3,27.3,27.01,27.02,23900.0,17.277,17.277,17.0935,17.0998,23900.0
2008-07-18 09:40:00,27.02,27.09,27.02,27.04,64600.0,17.0998,17.1441,17.0998,17.1124,64600.0
2008-07-18 09:50:00,27.04,27.06,27.0,27.02,35400.0,17.1124,17.1251,17.0871,17.0998,35400.0
2008-07-18 10:00:00,27.01,27.04,26.98,27.03,53300.0,17.0935,17.1124,17.0745,17.1061,53300.0
2008-07-18 10:10:00,27.03,27.03,27.0,27.02,49100.0,17.1061,17.1061,17.0871,17.0998,49100.0
2008-07-18 10:20:00,27.02,27.03,26.98,26.99,53400.0,17.0998,17.1061,17.0745,17.0808,53400.0
2008-07-18 10:30:00,27.01,27.02,26.96,26.96,73200.0,17.0935,17.0998,17.0618,17.0618,73200.0
2008-07-18 10:40:00,26.95,27.02,26.94,27.01,76000.0,17.0555,17.0998,17.0492,17.0935,76000.0
2008-07-18 10:50:00,27.03,27.03,26.99,26.99,27900.0,17.1061,17.1061,17.0808,17.0808,27900.0
2008-07-18 11:00:00,27.0,27.02,26.99,26.99,45500.0,17.0871,17.0998,17.0808,17.0808,45500.0
2008-07-18 11:10:00,26.99,27.05,26.99,27.04,20500.0,17.0808,17.1188,17.0808,17.1124,20500.0
2008-07-18 11:20:00,27.04,27.05,26.99,27.0,44200.0,17.1124,17.1188,17.0808,17.0871,44200.0
2008-07-18 11:30:00,26.99,27.0,26.96,26.96,67000.0,17.0808,17.0871,17.0618,17.0618,67000.0
2008-07-18 11:40:00,26.97,26.97,26.95,26.95,19500.0,17.0681,17.0681,17.0555,17.0555,19500.0
2008-07-18 11:50:00,26.95,26.95,26.92,26.92,102600.0,17.0555,17.0555,17.0365,17.0365,102600.0
2008-07-18 12:00:00,26.92,26.95,26.89,26.89,143400.0,17.0365,17.0555,17.0175,17.0175,143400.0
2008-07-18 12:10:00,26.9,26.91,26.88,26.9,171000.0,17.0238,17.0302,17.0112,17.0238,171000.0
2008-07-18 12:20:00,26.9,26.93,26.9,26.91,7800.0,17.0238,17.0428,17.0238,17.0302,7800.0
2008-07-18 12:30:00,26.91,26.93,26.89,26.92,21600.0,17.0302,17.0428,17.0175,17.0365,21600.0
2008-07-18 12:40:00,26.92,26.95,26.92,26.95,8600.0,17.0365,17.0555,17.0365,17.0555,8600.0
2008-07-18 12:50:00,26.95,26.95,26.87,26.87,464900.0,17.0555,17.0555,17.0049,17.0049,464900.0
2008-07-18 13:00:00,26.88,26.9,26.88,26.89,46300.0,17.0112,17.0238,17.0112,17.0175,46300.0
2008-07-18 13:10:00,26.9,26.91,26.88,26.91,31100.0,17.0238,17.0302,17.0112,17.0302,31100.0
2008-07-18 13:20:00,26.91,26.93,26.91,26.93,6500.0,17.0302,17.0428,17.0302,17.0428,6500.0
2008-07-18 13:30:00,26.93,26.97,26.93,26.95,10100.0,17.0428,17.0681,17.0428,17.0555,10100.0
2008-07-18 13:40:00,26.95,26.96,26.94,26.94,11300.0,17.0555,17.0618,17.0492,17.0492,11300.0
2008-07-18 13:50:00,26.93,26.95,26.91,26.92,283000.0,17.0428,17.0555,17.0302,17.0365,283000.0
2008-07-18 14:00:00,26.93,26.95,26.92,26.94,15500.0,17.0428,17.0555,17.0365,17.0492,15500.0
2008-07-18 14:10:00,26.94,26.99,26.94,26.99,36100.0,17.0492,17.0808,17.0492,17.0808,36100.0
2008-07-18 14:20:00,27.0,27.0,26.97,26.98,11300.0,17.0871,17.0871,17.0681,17.0745,11300.0
2008-07-18 14:30:00,26.97,26.98,26.95,26.98,13100.0,17.0681,17.0745,17.0555,17.0745,13100.0
2008-07-18 14:40:00,26.98,27.0,26.97,26.97,7900.0,17.0745,17.0871,17.0681,17.0681,7900.0
2008-07-18 14:50:00,26.96,26.96,26.93,26.95,161900.0,17.0618,17.0618,17.0428,17.0555,161900.0
2008-07-18 15:00:00,26.95,26.97,26.93,26.95,89400.0,17.0555,17.0681,17.0428,17.0555,89400.0
2008-07-18 15:10:00,26.95,26.97,26.93,26.93,28400.0,17.0555,17.0681,17.0428,17.0428,28400.0
2008-07-18 15:20:00,26.93,26.95,26.93,26.95,95000.0,17.0428,17.0555,17.0428,17.0555,95000.0
2008-07-18 15:30:00,26.94,26.98,26.94,26.97,79900.0,17.0492,17.0745,17.0492,17.0681,79900.0
2008-07-18 15:40:00,26.98,27.0,26.97,27.0,131300.0,17.0745,17.0871,17.0681,17.0871,131300.0
2008-07-18 15:50:00,26.99,27.01,26.97,26.97,292800.0,17.0808,17.0935,17.0681,17.0681,292800.0
2008-07-21 09:30:00,26.9,27.01,26.9,27.0,52900.0,17.0238,17.0935,17.0238,17.0871,52900.0
2008-07-21 09:40:00,27.01,27.03,26.99,27.01,50600.0,17.0935,17.1061,17.0808,17.0935,50600.0
2008-07-21 09:50:00,27.0,27.03,26.94,26.94,58100.0,17.0871,17.1061,17.0492,17.0492,58100.0
2008-07-21 10:00:00,26.95,26.96,26.84,26.86,83300.0,17.0555,17.0618,16.9859,16.9985,83300.0
2008-07-21 10:10:00,26.86,26.9,26.84,26.87,58300.0,16.9985,17.0238,16.9859,17.0049,58300.0
2008-07-21 10:20:00,26.87,26.87,26.83,26.84,105300.0,17.0049,17.0049,16.9795,16.9859,105300.0
2008-07-21 10:30:00,26.83,26.83,26.77,26.8,316800.0,16.9795,16.9795,16.9416,16.9606,316800.0
2008-07-21 10:40:00,26.8,26.82,26.79,26.81,47400.0,16.9606,16.9732,16.9542,16.9669,47400.0
2008-07-21 10:50:00,26.81,26.82,26.78,26.78,246700.0,16.9669,16.9732,16.9479,16.9479,246700.0
2008-07-21 11:00:00,26.78,26.82,26.77,26.82,191300.0,16.9479,16.9732,16.9416,16.9732,191300.0
2008-07-21 11:10:00,26.83,26.85,26.8,26.83,38600.0,16.9795,16.9922,16.9606,16.9795,38600.0
2008-07-21 11:20:00,26.83,26.88,26.82,26.85,59000.0,16.9795,17.0112,16.9732,16.9922,59000.0
2008-07-21 11:30:00,26.85,26.85,26.79,26.79,64300.0,16.9922,16.9922,16.9542,16.9542,64300.0
2008-07-21 11:40:00,26.79,26.81,26.76,26.8,318900.0,16.9542,16.9669,16.9352,16.9606,318900.0
2008-07-21 11:50:00,26.8,26.8,26.77,26.77,64600.0,16.9606,16.9606,16.9416,16.9416,64600.0
2008-07-21 12:00:00,26.77,26.81,26.77,26.79,52200.0,16.9416,16.9669,16.9416,16.9542,52200.0
2008-07-21 12:10:00,26.79,26.84,26.79,26.84,53600.0,16.9542,16.9859,16.9542,16.9859,53600.0
2008-07-21 12:20:00,26.84,26.88,26.83,26.86,46300.0,16.9859,17.0112,16.9795,16.9985,46300.0
2008-07-21 12:30:00,26.85,26.89,26.85,26.89,30400.0,16.9922,17.0175,16.9922,17.0175,30400.0
2008-07-21 12:40:00,26.88,26.9,26.88,26.89,49200.0,17.0112,17.0238,17.0112,17.0175,49200.0
2008-07-21 12:50:00,26.89,26.89,26.85,26.85,35000.0,17.0175,17.0175,16.9922,16.9922,35000.0
2008-07-21 13:00:00,26.84,26.86,26.84,26.85,25700.0,16.9859,16.9985,16.9859,16.9922,25700.0
2008-07-21 13:10:00,26.85,26.85,26.82,26.84,65600.0,16.9922,16.9922,16.9732,16.9859,65600.0
2008-07-21 13:20:00,26.83,26.86,26.82,26.84,29000.0,16.9795,16.9985,16.9732,16.9859,29000.0
2008-07-21 13:30:00,26.84,26.85,26.82,26.85,29600.0,16.9859,16.9922,16.9732,16.9922,29600.0
2008-07-21 13:40:00,26.85,26.85,26.81,26.81,25100.0,16.9922,16.9922,16.9669,16.9669,25100.0
2008-07-21 13:50:00,26.82,26.83,26.8,26.82,32900.0,16.9732,16.9795,16.9606,16.9732,32900.0
2008-07-21 14:00:00,26.82,26.83,26.8,26.83,47900.0,16.9732,16.9795,16.9606,16.9795,47900.0
2008-07-21 14:10:00,26.83,26.83,26.8,26.83,316700.0,16.9795,16.9795,16.9606,16.9795,316700.0
2008-07-21 14:20:00,26.82,26.83,26.78,26.79,95000.0,16.9732,16.9795,16.9479,16.9542,95000.0
2008-07-21 14:30:00,26.79,26.8,26.78,26.79,22900.0,16.9542,16.9606,16.9479,16.9542,22900.0
2008-07-21 14:40:00,26.78,26.8,26.77,26.8,301200.0,16.9479,16.9606,16.9416,16.9606,301200.0
2008-07-21 14:50:00,26.79,26.81,26.79,26.8,25800.0,16.9542,16.9669,16.9542,16.9606,25800.0
2008-07-21 15:00:00,26.8,26.82,26.78,26.81,52100.0,16.9606,16.9732,16.9479,16.9669,52100.0
2008-07-21 15:10:00,26.81,26.84,26.8,26.82,327700.0,16.9669,16.9859,16.9606,16.9732,327700.0
2008-07-21 15:20:00,26.83,26.84,26.81,26.82,57600.0,16.9795,16.9859,16.9669,16.9732,57600.0
2008-07-21 15:30:00,26.81,26.82,26.8,26.8,42000.0,16.9669,16.9732,16.9606,16.9606,42000.0
2008-07-21 15:40:00,26.81,26.82,26.78,26.8,63400.0,16.9669,16.9732,16.9479,16.9606,63400.0
2008-07-21 15:50:00,26.79,26.82,26.78,26.8,115400.0,16.9542,16.9732,16.9479,16.9606,115400.0
2008-07-22 09:30:00,26.8,27.04,26.8,27.04,94000.0,16.9606,17.1124,16.9606,17.1124,94000.0
2008-07-22 09:40:00,27.04,27.06,26.96,27.05,70100.0,17.1124,17.1251,17.0618,17.1188,70100.0
2008-07-22 09:50:00,27.04,27.12,27.03,27.11,41300.0,17.1124,17.1631,17.1061,17.1567,41300.0
2008-07-22 10:00:00,27.12,27.23,27.12,27.22,124600.0,17.1631,17.2327,17.1631,17.2264,124600.0
2008-07-22 10:10:00,27.22,27.23,27.16,27.19,93900.0,17.2264,17.2327,17.1884,17.2074,93900.0
2008-07-22 10:20:00,27.2,27.21,27.17,27.17,9500.0,17.2137,17.22,17.1947,17.1947,9500.0
2008-07-22 10:30:00,27.16,27.18,27.14,27.15,15700.0,17.1884,17.201,17.1757,17.1821,15700.0
2008-07-22 10:40:00,27.14,27.16,27.14,27.16,16800.0,17.1757,17.1884,17.1757,17.1884,16800.0
2008-07-22 10:50:00,27.17,27.17,27.11,27.12,10900.0,17.1947,17.1947,17.1567,17.1631,10900.0
2008-07-22 11:00:00,27.12,27.19,27.12,27.17,32200.0,17.1631,17.2074,17.1631,17.1947,32200.0
2008-07-22 11:10:00,27.17,27.19,27.15,27.15,16100.0,17.1947,17.2074,17.1821,17.1821,16100.0
2008-07-22 11:20:00,27.16,27.2,27.14,27.14,8200.0,17.1884,17.2137,17.1757,17.1757,8200.0
2008-07-22 11:30:00,27.14,27.14,27.1,27.1,13500.0,17.1757,17.1757,17.1504,17.1504,13500.0
2008-07-22 11:40:00,27.09,27.13,27.09,27.12,10000.0,17.1441,17.1694,17.1441,17.1631,10000.0
2008-07-22 11:50:00,27.12,27.12,27.08,27.09,105200.0,17.1631,17.1631,17.1378,17.1441,105200.0
2008-07-22 12:00:00,27.09,27.13,27.08,27.13,31100.0,17.1441,17.1694,17.1378,17.1694,31100.0
2008-07-22 12:10:00,27.14,27.14,27.11,27.13,19300.0,17.1757,17.1757,17.1567,17.1694,19300.0
2008-07-22 12:20:00,27.14,27.18,27.11,27.11,16800.0,17.1757,17.201,17.1567,17.1567,16800.0
2008-07-22 12:30:00,27.12,27.12,27.1,27.11,5400.0,17.1631,17.1631,17.1504,17.1567,5400.0
2008-07-22 12:40:00,27.1,27.13,27.1,27.12,16300.0,17.1504,17.1694,17.1504,17.1631,16300.0
2008-07-22 12:50:00,27.12,27.15,27.12,27.15,19800.0,17.1631,17.1821,17.1631,17.1821,19800.0
2008-07-22 13:00:00,27.15,27.16,27.13,27.13,13200.0,17.1821,17.1884,17.1694,17.1694,13200.0
2008-07-22 13:10:00,27.14,27.16,27.12,27.14,18200.0,17.1757,17.1884,17.1631,17.1757,18200.0
2008-07-22 13:20:00,27.14,27.16,27.14,27.15,8000.0,17.1757,17.1884,17.1757,17.1821,8000.0
2008-07-22 13:30:00,27.15,27.17,27.14,27.17,32400.0,17.1821,17.1947,17.1757,17.1947,32400.0
2008-07-22 13:40:00,27.16,27.19,27.15,27.18,26800.0,17.1884,17.2074,17.1821,17.201,26800.0
2008-07-22 13:50:00,27.17,27.18,27.13,27.14,17400.0,17.1947,17.201,17.1694,17.1757,17400.0
2008-07-22 14:00:00,27.14,27.15,27.12,27.14,38500.0,17.1757,17.1821,17.1631,17.1757,38500.0
2008-07-22 14:10:00,27.14,27.15,27.08,27.1,30100.0,17.1757,17.1821,17.1378,17.1504,30100.0
2008-07-22 14:20:00,27.1,27.13,27.1,27.13,34000.0,17.1504,17.1694,17.1504,17.1694,34000.0
2008-07-22 14:30:00,27.13,27.15,27.1,27.12,35900.0,17.1694,17.1821,17.1504,17.1631,35900.0
2008-07-22 14:40:00,27.12,27.15,27.1,27.13,21400.0,17.1631,17.1821,17.1504,17.1694,21400.0
2008-07-22 14:50:00,27.13,27.14,27.11,27.12,30500.0,17.1694,17.1757,17.1567,17.1631,30500.0
2008-07-22 15:00:00,27.13,27.13,27.1,27.1,21200.0,17.1694,17.1694,17.1504,17.1504,21200.0
2008-07-22 15:10:00,27.11,27.13,27.11,27.11,17300.0,17.1567,17.1694,17.1567,17.1567,17300.0
2008-07-22 15:20:00,27.11,27.16,27.11,27.16,11800.0,17.1567,17.1884,17.1567,17.1884,11800.0
2008-07-22 15:30:00,27.15,27.17,27.15,27.17,28400.0,17.1821,17.1947,17.1821,17.1947,28400.0
2008-07-22 15:40:00,27.18,27.26,27.17,27.26,58900.0,17.201,17.2517,17.1947,17.2517,58900.0
2008-07-22 15:50:00,27.26,27.32,27.25,27.31,119700.0,17.2517,17.2896,17.2453,17.2833,119700.0
2008-07-23 09:30:00,27.28,27.28,27.14,27.14,40400.0,17.2643,17.2643,17.1757,17.1757,40400.0
2008-07-23 09:40:00,27.14,27.25,27.14,27.21,74400.0,17.1757,17.2453,17.1757,17.22,74400.0
2008-07-23 09:50:00,27.22,27.23,27.15,27.2,36500.0,17.2264,17.2327,17.1821,17.2137,36500.0
2008-07-23 10:00:00,27.18,27.2,27.15,27.18,41200.0,17.201,17.2137,17.1821,17.201,41200.0
2008-07-23 10:10:00,27.18,27.27,27.17,27.26,83200.0,17.201,17.258,17.1947,17.2517,83200.0
2008-07-23 10:20:00,27.26,27.35,27.26,27.31,72900.0,17.2517,17.3086,17.2517,17.2833,72900.0
2008-07-23 10:30:00,27.32,27.39,27.25,27.39,214300.0,17.2896,17.3339,17.2453,17.3339,214300.0
2008-07-23 10:40:00,27.39,27.4,27.31,27.32,121000.0,17.3339,17.3403,17.2833,17.2896,121000.0
2008-07-23 10:50:00,27.33,27.33,27.24,27.24,109700.0,17.296,17.296,17.239,17.239,109700.0
2008-07-23 11:00:00,27.24,27.25,27.2,27.25,151000.0,17.239,17.2453,17.2137,17.2453,151000.0
2008-07-23 11:10:00,27.25,27.31,27.25,27.3,125200.0,17.2453,17.2833,17.2453,17.277,125200.0
2008-07-23 11:20:00,27.3,27.33,27.29,27.33,41500.0,17.277,17.296,17.2707,17.296,41500.0
2008-07-23 11:30:00,27.32,27.37,27.31,27.36,31200.0,17.2896,17.3213,17.2833,17.315,31200.0
2008-07-23 11:40:00,27.37,27.38,27.34,27.34,67500.0,17.3213,17.3276,17.3023,17.3023,67500.0
2008-07-23 11:50:00,27.34,27.35,27.31,27.32,29900.0,17.3023,17.3086,17.2833,17.2896,29900.0
2008-07-23 12:00:00,27.33,27.36,27.32,27.33,54200.0,17.296,17.315,17.2896,17.296,54200.0
2008-07-23 12:10:00,27.32,27.33,27.27,27.3,84800.0,17.2896,17.296,17.258,17.277,84800.0
2008-07-23 12:20:00,27.3,27.3,27.27,27.29,81600.0,17.277,17.277,17.258,17.2707,81600.0
2008-07-23 12:30:00,27.29,27.33,27.28,27.33,48500.0,17.2707,17.296,17.2643,17.296,48500.0
2008-07-23 12:40:00,27.34,27.34,27.32,27.32,40200.0,17.3023,17.3023,17.2896,17.2896,40200.0
2008-07-23 12:50:00,27.32,27.37,27.32,27.35,36400.0,17.2896,17.3213,17.2896,17.3086,36400.0
2008-07-23 13:00:00,27.35,27.36,27.29,27.29,49700.0,17.3086,17.315,17.2707,17.2707,49700.0
2008-07-23 13:10:00,27.29,27.35,27.29,27.32,63700.0,17.2707,17.3086,17.2707,17.2896,63700.0
2008-07-23 13:20:00,27.33,27.34,27.31,27.32,41300.0,17.296,17.3023,17.2833,17.2896,41300.0
2008-07-23 13:30:00,27.31,27.34,27.28,27.34,51900.0,17.2833,17.3023,17.2643,17.3023,51900.0
2008-07-23 13:40:00,27.34,27.39,27.34,27.35,135600.0,17.3023,17.3339,17.3023,17.3086,135600.0
2008-07-23 13:50:00,27.36,27.36,27.28,27.32,357400.0,17.315,17.315,17.2643,17.2896,357400.0
2008-07-23 14:00:00,27.31,27.39,27.3,27.38,74800.0,17.2833,17.3339,17.277,17.3276,74800.0
2008-07-23 14:10:00,27.38,27.39,27.35,27.35,81100.0,17.3276,17.3339,17.3086,17.3086,81100.0
2008-07-23 14:20:00,27.35,27.42,27.33,27.42,81100.0,17.3086,17.3529,17.296,17.3529,81100.0
2008-07-23 14:30:00,27.42,27.44,27.37,27.38,99000.0,17.3529,17.3656,17.3213,17.3276,99000.0
2008-07-23 14:40:00,27.38,27.41,27.36,27.37,32800.0,17.3276,17.3466,17.315,17.3213,32800.0
2008-07-23 14:50:00,27.37,27.39,27.36,27.38,42600.0,17.3213,17.3339,17.315,17.3276,42600.0
2008-07-23 15:00:00,27.37,27.38,27.36,27.37,20700.0,17.3213,17.3276,17.315,17.3213,20700.0
2008-07-23 15:10:00,27.37,27.42,27.37,27.38,74700.0,17.3213,17.3529,17.3213,17.3276,74700.0
2008-07-23 15:20:00,27.38,27.43,27.37,27.39,49300.0,17.3276,17.3593,17.3213,17.3339,49300.0
2008-07-23 15:30:00,27.39,27.4,27.36,27.38,51700.0,17.3339,17.3403,17.315,17.3276,51700.0
2008-07-23 15:40:00,27.38,27.4,27.35,27.38,67100.0,17.3276,17.3403,17.3086,17.3276,67100.0
2008-07-23 15:50:00,27.38,27.43,27.36,27.43,92700.0,17.3276,17.3593,17.315,17.3593,92700.0
2008-07-24 09:30:00,27.38,27.39,27.34,27.36,26800.0,17.3276,17.3339,17.3023,17.315,26800.0
2008-07-24 09:40:00,27.36,27.39,27.33,27.34,50900.0,17.315,17.3339,17.296,17.3023,50900.0
2008-07-24 09:50:00,27.34,27.34,27.28,27.3,43900.0,17.3023,17.3023,17.2643,17.277,43900.0
2008-07-24 10:00:00,27.3,27.3,27.21,27.21,106500.0,17.277,17.277,17.22,17.22,106500.0
2008-07-24 10:10:00,27.21,27.29,27.21,27.28,199900.0,17.22,17.2707,17.22,17.2643,199900.0
2008-07-24 10:20:00,27.28,27.29,27.26,27.28,37900.0,17.2643,17.2707,17.2517,17.2643,37900.0
2008-07-24 10:30:00,27.29,27.34,27.27,27.33,53200.0,17.2707,17.3023,17.258,17.296,53200.0
2008-07-24 10:40:00,27.33,27.38,27.31,27.35,83700.0,17.296,17.3276,17.2833,17.3086,83700.0
2008-07-24 10:50:00,27.36,27.41,27.35,27.4,233000.0,17.315,17.3466,17.3086,17.3403,233000.0
2008-07-24 11:00:00,27.39,27.41,27.36,27.36,54900.0,17.3339,17.3466,17.315,17.315,54900.0
2008-07-24 11:10:00,27.37,27.42,27.37,27.4,29700.0,17.3213,17.3529,17.3213,17.3403,29700.0
2008-07-24 11:20:00,27.39,27.42,27.36,27.36,171900.0,17.3339,17.3529,17.315,17.315,171900.0
2008-07-24 11:30:00,27.35,27.38,27.34,27.38,30100.0,17.3086,17.3276,17.3023,17.3276,30100.0
2008-07-24 11:40:00,27.38,27.44,27.38,27.44,199400.0,17.3276,17.3656,17.3276,17.3656,199400.0
2008-07-24 11:50:00,27.45,27.48,27.44,27.45,180600.0,17.3719,17.3909,17.3656,17.3719,180600.0
2008-07-24 12:00:00,27.45,27.45,27.38,27.4,61400.0,17.3719,17.3719,17.3276,17.3403,61400.0
2008-07-24 12:10:00,27.4,27.4,27.38,27.39,27500.0,17.3403,17.3403,17.3276,17.3339,27500.0
2008-07-24 12:20:00,27.39,27.41,27.38,27.38,17000.0,17.3339,17.3466,17.3276,17.3276,17000.0
2008-07-24 12:30:00,27.38,27.39,27.34,27.36,51800.0,17.3276,17.3339,17.3023,17.315,51800.0
2008-07-24 12:40:00,27.36,27.36,27.33,27.34,153000.0,17.315,17.315,17.296,17.3023,153000.0
2008-07-24 12:50:00,27.34,27.35,27.32,27.34,46600.0,17.3023,17.3086,17.2896,17.3023,46600.0
2008-07-24 13:00:00,27.33,27.33,27.27,27.3,67800.0,17.296,17.296,17.258,17.277,67800.0
2008-07-24 13:10:00,27.3,27.32,27.28,27.28,51900.0,17.277,17.2896,17.2643,17.2643,51900.0
2008-07-24 13:20:00,27.28,27.29,27.25,27.29,120000.0,17.2643,17.2707,17.2453,17.2707,120000.0
2008-07-24 13:30:00,27.28,27.29,27.25,27.29,51200.0,17.2643,17.2707,17.2453,17.2707,51200.0
2008-07-24 13:40:00,27.29,27.31,27.29,27.29,30100.0,17.2707,17.2833,17.2707,17.2707,30100.0
2008-07-24 13:50:00,27.3,27.32,27.26,27.31,52700.0,17.277,17.2896,17.2517,17.2833,52700.0
2008-07-24 14:00:00,27.31,27.31,27.28,27.29,60300.0,17.2833,17.2833,17.2643,17.2707,60300.0
2008-07-24 14:10:00,27.3,27.31,27.26,27.26,52600.0,17.277,17.2833,17.2517,17.2517,52600.0
2008-07-24 14:20:00,27.26,27.28,27.24,27.24,59200.0,17.2517,17.2643,17.239,17.239,59200.0
2008-07-24 14:30:00,27.25,27.25,27.23,27.24,76400.0,17.2453,17.2453,17.2327,17.239,76400.0
2008-07-24 14:40:00,27.24,27.25,27.22,27.23,94600.0,17.239,17.2453,17.2264,17.2327,94600.0
2008-07-24 14:50:00,27.23,27.23,27.18,27.22,88600.0,17.2327,17.2327,17.201,17.2264,88600.0
2008-07-24 15:00:00,27.22,27.23,27.19,27.2,56100.0,17.2264,17.2327,17.2074,17.2137,56100.0
2008-07-24 15:10:00,27.19,27.2,27.15,27.18,48100.0,17.2074,17.2137,17.1821,17.201,48100.0
2008-07-24 15:20:00,27.17,27.2,27.16,27.17,38700.0,17.1947,17.2137,17.1884,17.1947,38700.0
2008-07-24 15:30:00,27.18,27.2,27.15,27.18,96000.0,17.201,17.2137,17.1821,17.201,96000.0
2008-07-24 15:40:00,27.18,27.19,27.12,27.12,124600.0,17.201,17.2074,17.1631,17.1631,124600.0
2008-07-24 15:50:00,27.12,27.16,27.12,27.13,95700.0,17.1631,17.1884,17.1631,17.1694,95700.0
2008-07-25 09:30:00,27.31,27.31,27.18,27.22,33500.0,17.2833,17.2833,17.201,17.2264,33500.0
2008-07-25 09:40:00,27.23,27.25,27.13,27.16,54900.0,17.2327,17.2453,17.1694,17.1884,54900.0
2008-07-25 09:50:00,27.16,27.17,27.08,27.15,79200.0,17.1884,17.1947,17.1378,17.1821,79200.0
2008-07-25 10:00:00,27.16,27.18,27.15,27.17,49400.0,17.1884,17.201,17.1821,17.1947,49400.0
2008-07-25 10:10:00,27.18,27.22,27.17,27.2,87300.0,17.201,17.2264,17.1947,17.2137,87300.0
2008-07-25 10:20:00,27.21,27.23,27.15,27.15,44800.0,17.22,17.2327,17.1821,17.1821,44800.0
2008-07-25 10:30:00,27.16,27.19,27.15,27.19,51700.0,17.1884,17.2074,17.1821,17.2074,51700.0
2008-07-25 10:40:00,27.2,27.21,27.18,27.2,73500.0,17.2137,17.22,17.201,17.2137,73500.0
2008-07-25 10:50:00,27.2,27.24,27.18,27.23,97600.0,17.2137,17.239,17.201,17.2327,97600.0
2008-07-25 11:00:00,27.22,27.22,27.19,27.2,39400.0,17.2264,17.2264,17.2074,17.2137,39400.0
2008-07-25 11:10:00,27.19,27.22,27.19,27.21,185300.0,17.2074,17.2264,17.2074,17.22,185300.0
2008-07-25 11:20:00,27.21,27.23,27.16,27.18,81700.0,17.22,17.2327,17.1884,17.201,81700.0
2008-07-25 11:30:00,27.2,27.21,27.19,27.19,32400.0,17.2137,17.22,17.2074,17.2074,32400.0
2008-07-25 11:40:00,27.18,27.22,27.18,27.2,48900.0,17.201,17.2264,17.201,17.2137,48900.0
2008-07-25 11:50:00,27.19,27.2,27.17,27.17,86700.0,17.2074,17.2137,17.1947,17.1947,86700.0
2008-07-25 12:00:00,27.17,27.2,27.16,27.17,612100.0,17.1947,17.2137,17.1884,17.1947,612100.0
2008-07-25 12:10:00,27.18,27.19,27.13,27.14,56600.0,17.201,17.2074,17.1694,17.1757,56600.0
2008-07-25 12:20:00,27.14,27.21,27.14,27.19,37400.0,17.1757,17.22,17.1757,17.2074,37400.0
2008-07-25 12:30:00,27.19,27.19,27.15,27.15,34100.0,17.2074,17.2074,17.1821,17.1821,34100.0
2008-07-25 12:40:00,27.16,27.18,27.15,27.15,47100.0,17.1884,17.201,17.1821,17.1821,47100.0
2008-07-25 12:50:00,27.15,27.17,27.15,27.16,35600.0,17.1821,17.1947,17.1821,17.1884,35600.0
2008-07-25 13:00:00,27.16,27.19,27.16,27.18,41100.0,17.1884,17.2074,17.1884,17.201,41100.0
2008-07-25 13:10:00,27.19,27.19,27.12,27.18,74400.0,17.2074,17.2074,17.1631,17.201,74400.0
2008-07-25 13:20:00,27.17,27.19,27.15,27.16,72500.0,17.1947,17.2074,17.1821,17.1884,72500.0
2008-07-25 13:30:00,27.15,27.2,27.14,27.14,23900.0,17.1821,17.2137,17.1757,17.1757,23900.0
2008-07-25 13:40:00,27.14,27.14,27.1,27.1,40400.0,17.1757,17.1757,17.1504,17.1504,40400.0
2008-07-25 13:50:00,27.11,27.14,27.1,27.13,30800.0,17.1567,17.1757,17.1504,17.1694,30800.0
2008-07-25 14:00:00,27.13,27.19,27.12,27.17,52800.0,17.1694,17.2074,17.1631,17.1947,52800.0
2008-07-25 14:10:00,27.17,27.17,27.13,27.15,75800.0,17.1947,17.1947,17.1694,17.1821,75800.0
2008-07-25 14:20:00,27.14,27.15,27.1,27.15,66200.0,17.1757,17.1821,17.1504,17.1821,66200.0
2008-07-25 14:30:00,27.14,27.16,27.12,27.16,22500.0,17.1757,17.1884,17.1631,17.1884,22500.0
2008-07-25 14:40:00,27.16,27.18,27.14,27.17,30000.0,17.1884,17.201,17.1757,17.1947,30000.0
2008-07-25 14:50:00,27.17,27.18,27.16,27.16,11400.0,17.1947,17.201,17.1884,17.1884,11400.0
2008-07-25 15:00:00,27.16,27.17,27.13,27.14,17800.0,17.1884,17.1947,17.1694,17.1757,17800.0
2008-07-25 15:10:00,27.15,27.16,27.12,27.12,30300.0,17.1821,17.1884,17.1631,17.1631,30300.0
2008-07-25 15:20:00,27.12,27.14,27.11,27.11,40600.0,17.1631,17.1757,17.1567,17.1567,40600.0
2008-07-25 15:30:00,27.11,27.11,27.09,27.1,26100.0,17.1567,17.1567,17.1441,17.1504,26100.0
2008-07-25 15:40:00,27.11,27.12,27.07,27.09,63700.0,17.1567,17.1631,17.1314,17.1441,63700.0
2008-07-25 15:50:00,27.09,27.12,27.08,27.11,102400.0,17.1441,17.1631,17.1378,17.1567,102400.0
2008-07-28 09:30:00,26.92,27.08,26.92,26.99,108400.0,17.0365,17.1378,17.0365,17.0808,108400.0
2008-07-28 09:40:00,26.99,27.05,26.98,27.03,16100.0,17.0808,17.1188,17.0745,17.1061,16100.0
2008-07-28 09:50:00,27.03,27.1,27.03,27.1,23500.0,17.1061,17.1504,17.1061,17.1504,23500.0
2008-07-28 10:00:00,27.1,27.17,27.1,27.14,16800.0,17.1504,17.1947,17.1504,17.1757,16800.0
2008-07-28 10:10:00,27.14,27.17,27.12,27.17,20100.0,17.1757,17.1947,17.1631,17.1947,20100.0
2008-07-28 10:20:00,27.16,27.17,27.14,27.16,15200.0,17.1884,17.1947,17.1757,17.1884,15200.0
2008-07-28 10:30:00,27.15,27.17,27.11,27.11,51200.0,17.1821,17.1947,17.1567,17.1567,51200.0
2008-07-28 10:40:00,27.11,27.12,27.08,27.12,12100.0,17.1567,17.1631,17.1378,17.1631,12100.0
2008-07-28 10:50:00,27.12,27.12,27.1,27.1,5700.0,17.1631,17.1631,17.1504,17.1504,5700.0
2008-07-28 11:00:00,27.1,27.11,27.09,27.09,42600.0,17.1504,17.1567,17.1441,17.1441,42600.0
2008-07-28 11:10:00,27.09,27.1,27.07,27.08,52700.0,17.1441,17.1504,17.1314,17.1378,52700.0
2008-07-28 11:20:00,27.07,27.08,27.04,27.05,65300.0,17.1314,17.1378,17.1124,17.1188,65300.0
2008-07-28 11:30:00,27.05,27.05,27.02,27.03,28200.0,17.1188,17.1188,17.0998,17.1061,28200.0
2008-07-28 11:40:00,27.03,27.03,27.0,27.01,87600.0,17.1061,17.1061,17.0871,17.0935,87600.0
2008-07-28 11:50:00,27.02,27.04,27.02,27.03,7400.0,17.0998,17.1124,17.0998,17.1061,7400.0
2008-07-28 12:00:00,27.01,27.04,27.01,27.04,87300.0,17.0935,17.1124,17.0935,17.1124,87300.0
2008-07-28 12:10:00,27.04,27.05,27.01,27.04,84200.0,17.1124,17.1188,17.0935,17.1124,84200.0
2008-07-28 12:20:00,27.05,27.05,27.03,27.03,35800.0,17.1188,17.1188,17.1061,17.1061,35800.0
2008-07-28 12:30:00,27.04,27.06,27.03,27.03,26800.0,17.1124,17.1251,17.1061,17.1061,26800.0
2008-07-28 12:40:00,27.04,27.04,26.96,26.97,169800.0,17.1124,17.1124,17.0618,17.0681,169800.0
2008-07-28 12:50:00,26.97,26.98,26.92,26.92,48700.0,17.0681,17.0745,17.0365,17.0365,48700.0
2008-07-28 13:00:00,26.92,26.95,26.92,26.94,16200.0,17.0365,17.0555,17.0365,17.0492,16200.0
2008-07-28 13:10:00,26.94,26.95,26.93,26.95,30600.0,17.0492,17.0555,17.0428,17.0555,30600.0
2008-07-28 13:20:00,26.95,26.96,26.95,26.95,26200.0,17.0555,17.0618,17.0555,17.0555,26200.0
2008-07-28 13:30:00,26.95,26.95,26.91,26.92,53400.0,17.0555,17.0555,17.0302,17.0365,53400.0
2008-07-28 13:40:00,26.92,26.96,26.92,26.94,18400.0,17.0365,17.0618,17.0365,17.0492,18400.0
2008-07-28 13:50:00,26.94,26.97,26.94,26.95,46300.0,17.0492,17.0681,17.0492,17.0555,46300.0
2008-07-28 14:00:00,26.95,26.95,26.92,26.92,45000.0,17.0555,17.0555,17.0365,17.0365,45000.0
2008-07-28 14:10:00,26.92,26.94,26.89,26.9,34900.0,17.0365,17.0492,17.0175,17.0238,34900.0
2008-07-28 14:20:00,26.89,26.92,26.89,26.91,69300.0,17.0175,17.0365,17.0175,17.0302,69300.0
2008-07-28 14:30:00,26.91,26.99,26.91,26.98,140000.0,17.0302,17.0808,17.0302,17.0745,140000.0
2008-07-28 14:40:00,26.99,26.99,26.94,26.94,45600.0,17.0808,17.0808,17.0492,17.0492,45600.0
2008-07-28 14:50:00,26.95,26.98,26.95,26.96,53500.0,17.0555,17.0745,17.0555,17.0618,53500.0
2008-07-28 15:00:00,26.95,26.98,26.95,26.97,28300.0,17.0555,17.0745,17.0555,17.0681,28300.0
2008-07-28 15:10:00,26.97,27.02,26.97,26.99,25300.0,17.0681,17.0998,17.0681,17.0808,25300.0
2008-07-28 15:20:00,26.99,27.02,26.99,27.0,22500.0,17.0808,17.0998,17.0808,17.0871,22500.0
2008-07-28 15:30:00,27.0,27.01,26.96,26.96,48100.0,17.0871,17.0935,17.0618,17.0618,48100.0
2008-07-28 15:40:00,26.95,26.96,26.94,26.94,27300.0,17.0555,17.0618,17.0492,17.0492,27300.0
2008-07-28 15:50:00,26.94,26.95,26.88,26.88,96600.0,17.0492,17.0555,17.0112,17.0112,96600.0
2008-07-29 09:30:00,27.02,27.12,27.0,27.11,72300.0,17.0998,17.1631,17.0871,17.1567,72300.0
2008-07-29 09:40:00,27.12,27.16,27.11,27.12,34200.0,17.1631,17.1884,17.1567,17.1631,34200.0
2008-07-29 09:50:00,27.13,27.16,27.07,27.16,39600.0,17.1694,17.1884,17.1314,17.1884,39600.0
2008-07-29 10:00:00,27.16,27.23,27.16,27.2,532600.0,17.1884,17.2327,17.1884,17.2137,532600.0
2008-07-29 10:10:00,27.19,27.21,27.16,27.16,31100.0,17.2074,17.22,17.1884,17.1884,31100.0
2008-07-29 10:20:00,27.17,27.19,27.15,27.15,458100.0,17.1947,17.2074,17.1821,17.1821,458100.0
2008-07-29 10:30:00,27.14,27.22,27.14,27.22,27900.0,17.1757,17.2264,17.1757,17.2264,27900.0
2008-07-29 10:40:00,27.21,27.23,27.18,27.21,55900.0,17.22,17.2327,17.201,17.22,55900.0
2008-07-29 10:50:00,27.2,27.2,27.17,27.2,22700.0,17.2137,17.2137,17.1947,17.2137,22700.0
2008-07-29 11:00:00,27.19,27.2,27.17,27.17,27000.0,17.2074,17.2137,17.1947,17.1947,27000.0
2008-07-29 11:10:00,27.18,27.18,27.17,27.18,16900.0,17.201,17.201,17.1947,17.201,16900.0
2008-07-29 11:20:00,27.19,27.19,27.16,27.17,13300.0,17.2074,17.2074,17.1884,17.1947,13300.0
2008-07-29 11:30:00,27.18,27.22,27.18,27.22,281300.0,17.201,17.2264,17.201,17.2264,281300.0
2008-07-29 11:40:00,27.22,27.27,27.2,27.27,143700.0,17.2264,17.258,17.2137,17.258,143700.0
2008-07-29 11:50:00,27.26,27.28,27.25,27.28,40300.0,17.2517,17.2643,17.2453,17.2643,40300.0
2008-07-29 12:00:00,27.28,27.3,27.26,27.29,14100.0,17.2643,17.277,17.2517,17.2707,14100.0
2008-07-29 12:10:00,27.29,27.32,27.28,27.29,15800.0,17.2707,17.2896,17.2643,17.2707,15800.0
2008-07-29 12:20:00,27.28,27.3,27.28,27.3,14700.0,17.2643,17.277,17.2643,17.277,14700.0
2008-07-29 12:30:00,27.31,27.31,27.29,27.29,80500.0,17.2833,17.2833,17.2707,17.2707,80500.0
2008-07-29 12:40:00,27.29,27.3,27.28,27.3,50400.0,17.2707,17.277,17.2643,17.277,50400.0
2008-07-29 12:50:00,27.3,27.31,27.28,27.3,22900.0,17.277,17.2833,17.2643,17.277,22900.0
2008-07-29 13:00:00,27.31,27.31,27.29,27.3,19900.0,17.2833,17.2833,17.2707,17.277,19900.0
2008-07-29 13:10:00,27.29,27.32,27.29,27.32,20000.0,17.2707,17.2896,17.2707,17.2896,20000.0
2008-07-29 13:20:00,27.32,27.35,27.32,27.34,31000.0,17.2896,17.3086,17.2896,17.3023,31000.0
2008-07-29 13:30:00,27.35,27.38,27.34,27.37,19500.0,17.3086,17.3276,17.3023,17.3213,19500.0
2008-07-29 13:40:00,27.36,27.37,27.36,27.37,20900.0,17.315,17.3213,17.315,17.3213,20900.0
2008-07-29 13:50:00,27.37,27.4,27.36,27.39,23600.0,17.3213,17.3403,17.315,17.3339,23600.0
2008-07-29 14:00:00,27.4,27.41,27.35,27.35,126300.0,17.3403,17.3466,17.3086,17.3086,126300.0
2008-07-29 14:10:00,27.35,27.37,27.33,27.37,68400.0,17.3086,17.3213,17.296,17.3213,68400.0
2008-07-29 14:20:00,27.37,27.39,27.36,27.37,35200.0,17.3213,17.3339,17.315,17.3213,35200.0
2008-07-29 14:30:00,27.37,27.38,27.32,27.32,35800.0,17.3213,17.3276,17.2896,17.2896,35800.0
2008-07-29 14:40:00,27.33,27.33,27.27,27.29,80700.0,17.296,17.296,17.258,17.2707,80700.0
2008-07-29 14:50:00,27.3,27.35,27.29,27.34,31700.0,17.277,17.3086,17.2707,17.3023,31700.0
2008-07-29 15:00:00,27.34,27.34,27.33,27.34,36700.0,17.3023,17.3023,17.296,17.3023,36700.0
2008-07-29 15:10:00,27.34,27.39,27.32,27.38,53000.0,17.3023,17.3339,17.2896,17.3276,53000.0
2008-07-29 15:20:00,27.38,27.42,27.38,27.42,58200.0,17.3276,17.3529,17.3276,17.3529,58200.0
2008-07-29 15:30:00,27.42,27.43,27.4,27.43,81600.0,17.3529,17.3593,17.3403,17.3593,81600.0
2008-07-29 15:40:00,27.43,27.45,27.42,27.44,44300.0,17.3593,17.3719,17.3529,17.3656,44300.0
2008-07-29 15:50:00,27.44,27.48,27.44,27.47,152100.0,17.3656,17.3909,17.3656,17.3846,152100.0
2008-07-30 09:30:00,27.63,27.81,27.51,27.8,107400.0,17.4858,17.5997,17.4099,17.5934,107400.0
2008-07-30 09:40:00,27.8,27.88,27.78,27.83,130500.0,17.5934,17.644,17.5808,17.6124,130500.0
2008-07-30 09:50:00,27.82,27.85,27.8,27.81,108300.0,17.6061,17.6251,17.5934,17.5997,108300.0
2008-07-30 10:00:00,27.81,27.85,27.81,27.83,98800.0,17.5997,17.6251,17.5997,17.6124,98800.0
2008-07-30 10:10:00,27.83,27.9,27.82,27.88,97000.0,17.6124,17.6567,17.6061,17.644,97000.0
2008-07-30 10:20:00,27.88,27.9,27.88,27.88,30300.0,17.644,17.6567,17.644,17.644,30300.0
2008-07-30 10:30:00,27.88,27.89,27.79,27.8,131900.0,17.644,17.6504,17.5871,17.5934,131900.0
2008-07-30 10:40:00,27.8,27.88,27.76,27.82,69600.0,17.5934,17.644,17.5681,17.6061,69600.0
2008-07-30 10:50:00,27.82,27.82,27.72,27.76,136100.0,17.6061,17.6061,17.5428,17.5681,136100.0
2008-07-30 11:00:00,27.74,27.79,27.73,27.77,92800.0,17.5554,17.5871,17.5491,17.5744,92800.0
2008-07-30 11:10:00,27.76,27.77,27.74,27.74,232000.0,17.5681,17.5744,17.5554,17.5554,232000.0
2008-07-30 11:20:00,27.74,27.78,27.72,27.76,61400.0,17.5554,17.5808,17.5428,17.5681,61400.0
2008-07-30 11:30:00,27.76,27.76,27.73,27.74,106100.0,17.5681,17.5681,17.5491,17.5554,106100.0
2008-07-30 11:40:00,27.74,27.75,27.72,27.75,50000.0,17.5554,17.5618,17.5428,17.5618,50000.0
2008-07-30 11:50:00,27.75,27.76,27.72,27.72,21500.0,17.5618,17.5681,17.5428,17.5428,21500.0
2008-07-30 12:00:00,27.71,27.72,27.69,27.69,39300.0,17.5365,17.5428,17.5238,17.5238,39300.0
2008-07-30 12:10:00,27.68,27.7,27.66,27.69,65000.0,17.5175,17.5301,17.5048,17.5238,65000.0
2008-07-30 12:20:00,27.7,27.71,27.68,27.7,69200.0,17.5301,17.5365,17.5175,17.5301,69200.0
2008-07-30 12:30:00,27.7,27.7,27.66,27.66,73800.0,17.5301,17.5301,17.5048,17.5048,73800.0
2008-07-30 12:40:00,27.66,27.67,27.58,27.59,101900.0,17.5048,17.5111,17.4542,17.4605,101900.0
2008-07-30 12:50:00,27.59,27.61,27.58,27.61,61000.0,17.4605,17.4732,17.4542,17.4732,61000.0
2008-07-30 13:00:00,27.6,27.61,27.55,27.59,64700.0,17.4668,17.4732,17.4352,17.4605,64700.0
2008-07-30 13:10:00,27.58,27.62,27.55,27.61,96600.0,17.4542,17.4795,17.4352,17.4732,96600.0
2008-07-30 13:20:00,27.61,27.65,27.61,27.64,54800.0,17.4732,17.4985,17.4732,17.4922,54800.0
2008-07-30 13:30:00,27.64,27.69,27.64,27.65,65000.0,17.4922,17.5238,17.4922,17.4985,65000.0
2008-07-30 13:40:00,27.64,27.65,27.6,27.62,39400.0,17.4922,17.4985,17.4668,17.4795,39400.0
2008-07-30 13:50:00,27.61,27.61,27.55,27.59,61300.0,17.4732,17.4732,17.4352,17.4605,61300.0
2008-07-30 14:00:00,27.59,27.62,27.59,27.6,68400.0,17.4605,17.4795,17.4605,17.4668,68400.0
2008-07-30 14:10:00,27.61,27.61,27.58,27.59,66900.0,17.4732,17.4732,17.4542,17.4605,66900.0
2008-07-30 14:20:00,27.59,27.63,27.57,27.62,102600.0,17.4605,17.4858,17.4479,17.4795,102600.0
2008-07-30 14:30:00,27.62,27.68,27.62,27.66,146500.0,17.4795,17.5175,17.4795,17.5048,146500.0
2008-07-30 14:40:00,27.67,27.67,27.65,27.65,53400.0,17.5111,17.5111,17.4985,17.4985,53400.0
2008-07-30 14:50:00,27.65,27.66,27.63,27.66,65000.0,17.4985,17.5048,17.4858,17.5048,65000.0
2008-07-30 15:00:00,27.66,27.67,27.59,27.61,61200.0,17.5048,17.5111,17.4605,17.4732,61200.0
2008-07-30 15:10:00,27.61,27.63,27.6,27.6,62000.0,17.4732,17.4858,17.4668,17.4668,62000.0
2008-07-30 15:20:00,27.6,27.69,27.6,27.69,94000.0,17.4668,17.5238,17.4668,17.5238,94000.0
2008-07-30 15:30:00,27.7,27.78,27.7,27.78,115500.0,17.5301,17.5808,17.5301,17.5808,115500.0
2008-07-30 15:40:00,27.78,27.79,27.74,27.75,214600.0,17.5808,17.5871,17.5554,17.5618,214600.0
2008-07-30 15:50:00,27.75,27.78,27.71,27.77,392100.0,17.5618,17.5808,17.5365,17.5744,392100.0
2008-07-31 09:30:00,27.58,27.67,27.58,27.62,193200.0,17.4542,17.5111,17.4542,17.4795,193200.0
2008-07-31 09:40:00,27.62,27.64,27.59,27.64,169600.0,17.4795,17.4922,17.4605,17.4922,169600.0
2008-07-31 09:50:00,27.64,27.72,27.62,27.65,72200.0,17.4922,17.5428,17.4795,17.4985,72200.0
2008-07-31 10:00:00,27.64,27.69,27.63,27.64,60600.0,17.4922,17.5238,17.4858,17.4922,60600.0
2008-07-31 10:10:00,27.64,27.69,27.63,27.63,36500.0,17.4922,17.5238,17.4858,17.4858,36500.0
2008-07-31 10:20:00,27.63,27.7,27.63,27.66,33300.0,17.4858,17.5301,17.4858,17.5048,33300.0
2008-07-31 10:30:00,27.65,27.68,27.61,27.63,110200.0,17.4985,17.5175,17.4732,17.4858,110200.0
2008-07-31 10:40:00,27.64,27.69,27.63,27.67,97800.0,17.4922,17.5238,17.4858,17.5111,97800.0
2008-07-31 10:50:00,27.67,27.72,27.67,27.72,94400.0,17.5111,17.5428,17.5111,17.5428,94400.0
2008-07-31 11:00:00,27.72,27.73,27.68,27.69,86900.0,17.5428,17.5491,17.5175,17.5238,86900.0
2008-07-31 11:10:00,27.69,27.69,27.66,27.69,80600.0,17.5238,17.5238,17.5048,17.5238,80600.0
2008-07-31 11:20:00,27.69,27.69,27.61,27.61,76700.0,17.5238,17.5238,17.4732,17.4732,76700.0
2008-07-31 11:30:00,27.61,27.65,27.61,27.63,62400.0,17.4732,17.4985,17.4732,17.4858,62400.0
2008-07-31 11:40:00,27.63,27.63,27.55,27.56,271300.0,17.4858,17.4858,17.4352,17.4415,271300.0
2008-07-31 11:50:00,27.56,27.59,27.55,27.58,77400.0,17.4415,17.4605,17.4352,17.4542,77400.0
2008-07-31 12:00:00,27.58,27.6,27.57,27.58,46400.0,17.4542,17.4668,17.4479,17.4542,46400.0
2008-07-31 12:10:00,27.58,27.58,27.54,27.55,87900.0,17.4542,17.4542,17.4289,17.4352,87900.0
2008-07-31 12:20:00,27.55,27.58,27.54,27.57,76200.0,17.4352,17.4542,17.4289,17.4479,76200.0
2008-07-31 12:30:00,27.56,27.57,27.53,27.55,70300.0,17.4415,17.4479,17.4225,17.4352,70300.0
2008-07-31 12:40:00,27.56,27.6,27.55,27.58,96700.0,17.4415,17.4668,17.4352,17.4542,96700.0
2008-07-31 12:50:00,27.58,27.58,27.54,27.55,58400.0,17.4542,17.4542,17.4289,17.4352,58400.0
2008-07-31 13:00:00,27.55,27.59,27.55,27.59,54100.0,17.4352,17.4605,17.4352,17.4605,54100.0
2008-07-31 13:10:00,27.59,27.62,27.59,27.61,89500.0,17.4605,17.4795,17.4605,17.4732,89500.0
2008-07-31 13:20:00,27.61,27.61,27.59,27.6,42500.0,17.4732,17.4732,17.4605,17.4668,42500.0
2008-07-31 13:30:00,27.59,27.6,27.58,27.6,52500.0,17.4605,17.4668,17.4542,17.4668,52500.0
2008-07-31 13:40:00,27.6,27.62,27.59,27.6,89500.0,17.4668,17.4795,17.4605,17.4668,89500.0
2008-07-31 13:50:00,27.6,27.6,27.52,27.53,42400.0,17.4668,17.4668,17.4162,17.4225,42400.0
2008-07-31 14:00:00,27.53,27.55,27.52,27.55,80000.0,17.4225,17.4352,17.4162,17.4352,80000.0
2008-07-31 14:10:00,27.55,27.62,27.53,27.61,77600.0,17.4352,17.4795,17.4225,17.4732,77600.0
2008-07-31 14:20:00,27.61,27.61,27.54,27.55,107400.0,17.4732,17.4732,17.4289,17.4352,107400.0
2008-07-31 14:30:00,27.55,27.64,27.55,27.64,138000.0,17.4352,17.4922,17.4352,17.4922,138000.0
2008-07-31 14:40:00,27.64,27.65,27.59,27.62,85400.0,17.4922,17.4985,17.4605,17.4795,85400.0
2008-07-31 14:50:00,27.62,27.62,27.57,27.6,102300.0,17.4795,17.4795,17.4479,17.4668,102300.0
2008-07-31 15:00:00,27.6,27.62,27.57,27.6,89800.0,17.4668,17.4795,17.4479,17.4668,89800.0
2008-07-31 15:10:00,27.6,27.63,27.59,27.6,142400.0,17.4668,17.4858,17.4605,17.4668,142400.0
2008-07-31 15:20:00,27.6,27.62,27.59,27.6,122800.0,17.4668,17.4795,17.4605,17.4668,122800.0
2008-07-31 15:30:00,27.6,27.6,27.54,27.55,152100.0,17.4668,17.4668,17.4289,17.4352,152100.0
2008-07-31 15:40:00,27.55,27.56,27.44,27.44,210500.0,17.4352,17.4415,17.3656,17.3656,210500.0
2008-07-31 15:50:00,27.43,27.44,27.34,27.4,315600.0,17.3593,17.3656,17.3023,17.3403,315600.0
2008-08-01 09:30:00,27.49,27.54,27.41,27.51,272500.0,17.3972,17.4289,17.3466,17.4099,272500.0
2008-08-01 09:40:00,27.51,27.51,27.44,27.44,484000.0,17.4099,17.4099,17.3656,17.3656,484000.0
2008-08-01 09:50:00,27.45,27.45,27.38,27.45,372900.0,17.3719,17.3719,17.3276,17.3719,372900.0
2008-08-01 10:00:00,27.45,27.48,27.28,27.31,305400.0,17.3719,17.3909,17.2643,17.2833,305400.0
2008-08-01 10:10:00,27.3,27.37,27.3,27.32,74600.0,17.277,17.3213,17.277,17.2896,74600.0
2008-08-01 10:20:00,27.3,27.37,27.29,27.35,90200.0,17.277,17.3213,17.2707,17.3086,90200.0
2008-08-01 10:30:00,27.35,27.41,27.35,27.4,361700.0,17.3086,17.3466,17.3086,17.3403,361700.0
2008-08-01 10:40:00,27.41,27.42,27.35,27.39,212000.0,17.3466,17.3529,17.3086,17.3339,212000.0
2008-08-01 10:50:00,27.39,27.39,27.34,27.38,56700.0,17.3339,17.3339,17.3023,17.3276,56700.0
2008-08-01 11:00:00,27.38,27.39,27.35,27.36,174500.0,17.3276,17.3339,17.3086,17.315,174500.0
2008-08-01 11:10:00,27.35,27.37,27.33,27.37,92700.0,17.3086,17.3213,17.296,17.3213,92700.0
2008-08-01 11:20:00,27.37,27.37,27.34,27.36,12600.0,17.3213,17.3213,17.3023,17.315,12600.0
2008-08-01 11:30:00,27.36,27.42,27.36,27.41,68400.0,17.315,17.3529,17.315,17.3466,68400.0
2008-08-01 11:40:00,27.41,27.41,27.38,27.38,56300.0,17.3466,17.3466,17.3276,17.3276,56300.0
2008-08-01 11:50:00,27.39,27.39,27.36,27.38,20500.0,17.3339,17.3339,17.315,17.3276,20500.0
2008-08-01 12:00:00,27.37,27.37,27.32,27.34,99200.0,17.3213,17.3213,17.2896,17.3023,99200.0
2008-08-01 12:10:00,27.34,27.37,27.31,27.31,107700.0,17.3023,17.3213,17.2833,17.2833,107700.0
2008-08-01 12:20:00,27.31,27.33,27.3,27.32,46300.0,17.2833,17.296,17.277,17.2896,46300.0
2008-08-01 12:30:00,27.33,27.37,27.3,27.34,131200.0,17.296,17.3213,17.277,17.3023,131200.0
2008-08-01 12:40:00,27.33,27.35,27.32,27.34,41200.0,17.296,17.3086,17.2896,17.3023,41200.0
2008-08-01 12:50:00,27.34,27.35,27.28,27.3,85500.0,17.3023,17.3086,17.2643,17.277,85500.0
2008-08-01 13:00:00,27.3,27.33,27.3,27.33,15100.0,17.277,17.296,17.277,17.296,15100.0
2008-08-01 13:10:00,27.33,27.37,27.33,27.37,36800.0,17.296,17.3213,17.296,17.3213,36800.0
2008-08-01 13:20:00,27.36,27.39,27.34,27.37,56600.0,17.315,17.3339,17.3023,17.3213,56600.0
2008-08-01 13:30:00,27.37,27.4,27.35,27.37,195200.0,17.3213,17.3403,17.3086,17.3213,195200.0
2008-08-01 13:40:00,27.37,27.41,27.37,27.41,23900.0,17.3213,17.3466,17.3213,17.3466,23900.0
2008-08-01 13:50:00,27.41,27.41,27.39,27.4,52200.0,17.3466,17.3466,17.3339,17.3403,52200.0
2008-08-01 14:00:00,27.4,27.42,27.34,27.39,62500.0,17.3403,17.3529,17.3023,17.3339,62500.0
2008-08-01 14:10:00,27.38,27.42,27.37,27.42,39700.0,17.3276,17.3529,17.3213,17.3529,39700.0
2008-08-01 14:20:00,27.41,27.42,27.39,27.41,19200.0,17.3466,17.3529,17.3339,17.3466,19200.0
2008-08-01 14:30:00,27.41,27.41,27.38,27.4,14100.0,17.3466,17.3466,17.3276,17.3403,14100.0
2008-08-01 14:40:00,27.4,27.44,27.38,27.44,133700.0,17.3403,17.3656,17.3276,17.3656,133700.0
2008-08-01 14:50:00,27.44,27.44,27.42,27.43,25900.0,17.3656,17.3656,17.3529,17.3593,25900.0
2008-08-01 15:00:00,27.44,27.45,27.37,27.38,60000.0,17.3656,17.3719,17.3213,17.3276,60000.0
2008-08-01 15:10:00,27.39,27.43,27.39,27.43,29700.0,17.3339,17.3593,17.3339,17.3593,29700.0
2008-08-01 15:20:00,27.42,27.43,27.4,27.41,29900.0,17.3529,17.3593,17.3403,17.3466,29900.0
2008-08-01 15:30:00,27.41,27.45,27.39,27.44,44600.0,17.3466,17.3719,17.3339,17.3656,44600.0
2008-08-01 15:40:00,27.45,27.46,27.4,27.44,33900.0,17.3719,17.3782,17.3403,17.3656,33900.0
2008-08-01 15:50:00,27.43,27.44,27.33,27.35,68800.0,17.3593,17.3656,17.296,17.3086,68800.0
2008-08-04 09:30:00,27.4,27.43,27.36,27.4,110700.0,17.3403,17.3593,17.315,17.3403,110700.0
2008-08-04 09:40:00,27.4,27.41,27.36,27.37,39900.0,17.3403,17.3466,17.315,17.3213,39900.0
2008-08-04 09:50:00,27.38,27.48,27.37,27.46,71600.0,17.3276,17.3909,17.3213,17.3782,71600.0
2008-08-04 10:00:00,27.47,27.5,27.44,27.47,56000.0,17.3846,17.4036,17.3656,17.3846,56000.0
2008-08-04 10:10:00,27.46,27.49,27.45,27.46,15700.0,17.3782,17.3972,17.3719,17.3782,15700.0
2008-08-04 10:20:00,27.46,27.49,27.46,27.49,21200.0,17.3782,17.3972,17.3782,17.3972,21200.0
2008-08-04 10:30:00,27.47,27.48,27.46,27.46,33000.0,17.3846,17.3909,17.3782,17.3782,33000.0
2008-08-04 10:40:00,27.46,27.47,27.44,27.46,25800.0,17.3782,17.3846,17.3656,17.3782,25800.0
2008-08-04 10:50:00,27.46,27.49,27.45,27.47,20700.0,17.3782,17.3972,17.3719,17.3846,20700.0
2008-08-04 11:00:00,27.46,27.49,27.46,27.48,134200.0,17.3782,17.3972,17.3782,17.3909,134200.0
2008-08-04 11:10:00,27.49,27.51,27.48,27.51,50100.0,17.3972,17.4099,17.3909,17.4099,50100.0
2008-08-04 11:20:00,27.5,27.54,27.49,27.5,38900.0,17.4036,17.4289,17.3972,17.4036,38900.0
2008-08-04 11:30:00,27.5,27.61,27.49,27.61,69200.0,17.4036,17.4732,17.3972,17.4732,69200.0
2008-08-04 11:40:00,27.61,27.64,27.57,27.59,153100.0,17.4732,17.4922,17.4479,17.4605,153100.0
2008-08-04 11:50:00,27.59,27.63,27.57,27.63,27500.0,17.4605,17.4858,17.4479,17.4858,27500.0
2008-08-04 12:00:00,27.63,27.64,27.61,27.64,53200.0,17.4858,17.4922,17.4732,17.4922,53200.0
2008-08-04 12:10:00,27.63,27.67,27.63,27.64,158400.0,17.4858,17.5111,17.4858,17.4922,158400.0
2008-08-04 12:20:00,27.64,27.68,27.64,27.67,33400.0,17.4922,17.5175,17.4922,17.5111,33400.0
2008-08-04 12:30:00,27.67,27.69,27.66,27.68,333200.0,17.5111,17.5238,17.5048,17.5175,333200.0
2008-08-04 12:40:00,27.67,27.69,27.67,27.68,46700.0,17.5111,17.5238,17.5111,17.5175,46700.0
2008-08-04 12:50:00,27.67,27.67,27.65,27.66,49000.0,17.5111,17.5111,17.4985,17.5048,49000.0
2008-08-04 13:00:00,27.66,27.68,27.66,27.67,30900.0,17.5048,17.5175,17.5048,17.5111,30900.0
2008-08-04 13:10:00,27.68,27.7,27.68,27.69,36500.0,17.5175,17.5301,17.5175,17.5238,36500.0
2008-08-04 13:20:00,27.69,27.7,27.68,27.7,18300.0,17.5238,17.5301,17.5175,17.5301,18300.0
2008-08-04 13:30:00,27.69,27.71,27.67,27.68,29200.0,17.5238,17.5365,17.5111,17.5175,29200.0
2008-08-04 13:40:00,27.69,27.71,27.68,27.71,25900.0,17.5238,17.5365,17.5175,17.5365,25900.0
2008-08-04 13:50:00,27.72,27.73,27.72,27.72,11100.0,17.5428,17.5491,17.5428,17.5428,11100.0
2008-08-04 14:00:00,27.72,27.72,27.69,27.7,27700.0,17.5428,17.5428,17.5238,17.5301,27700.0
2008-08-04 14:10:00,27.69,27.72,27.69,27.72,20900.0,17.5238,17.5428,17.5238,17.5428,20900.0
2008-08-04 14:20:00,27.72,27.75,27.7,27.75,62500.0,17.5428,17.5618,17.5301,17.5618,62500.0
2008-08-04 14:30:00,27.75,27.76,27.73,27.75,15300.0,17.5618,17.5681,17.5491,17.5618,15300.0
2008-08-04 14:40:00,27.76,27.79,27.76,27.79,62900.0,17.5681,17.5871,17.5681,17.5871,62900.0
2008-08-04 14:50:00,27.78,27.8,27.78,27.79,58900.0,17.5808,17.5934,17.5808,17.5871,58900.0
2008-08-04 15:00:00,27.8,27.8,27.78,27.78,10500.0,17.5934,17.5934,17.5808,17.5808,10500.0
2008-08-04 15:10:00,27.79,27.79,27.77,27.79,31100.0,17.5871,17.5871,17.5744,17.5871,31100.0
2008-08-04 15:20:00,27.78,27.78,27.75,27.76,34900.0,17.5808,17.5808,17.5618,17.5681,34900.0
2008-08-04 15:30:00,27.75,27.78,27.74,27.75,63500.0,17.5618,17.5808,17.5554,17.5618,63500.0
2008-08-04 15:40:00,27.75,27.75,27.67,27.69,52900.0,17.5618,17.5618,17.5111,17.5238,52900.0
2008-08-04 15:50:00,27.7,27.71,27.66,27.66,93400.0,17.5301,17.5365,17.5048,17.5048,93400.0
2008-08-05 09:30:00,27.88,27.9,27.77,27.87,45800.0,17.644,17.6567,17.5744,17.6377,45800.0
2008-08-05 09:40:00,27.88,27.9,27.85,27.85,27100.0,17.644,17.6567,17.6251,17.6251,27100.0
2008-08-05 09:50:00,27.84,27.95,27.81,27.94,131500.0,17.6187,17.6883,17.5997,17.682,131500.0
2008-08-05 10:00:00,27.94,27.99,27.93,27.97,112700.0,17.682,17.7137,17.6757,17.701,112700.0
2008-08-05 10:10:00,27.98,28.02,27.97,28.01,322300.0,17.7073,17.7326,17.701,17.7263,322300.0
2008-08-05 10:20:00,28.01,28.04,28.01,28.01,212100.0,17.7263,17.7453,17.7263,17.7263,212100.0
2008-08-05 10:30:00,28.0,28.01,27.98,27.99,60200.0,17.72,17.7263,17.7073,17.7137,60200.0
2008-08-05 10:40:00,27.98,28.0,27.98,28.0,143100.0,17.7073,17.72,17.7073,17.72,143100.0
2008-08-05 10:50:00,27.99,28.03,27.99,28.02,331700.0,17.7137,17.739,17.7137,17.7326,331700.0
2008-08-05 11:00:00,28.02,28.05,28.01,28.03,58800.0,17.7326,17.7516,17.7263,17.739,58800.0
2008-08-05 11:10:00,28.04,28.05,28.02,28.03,191000.0,17.7453,17.7516,17.7326,17.739,191000.0
2008-08-05 11:20:00,28.03,28.06,28.02,28.05,78900.0,17.739,17.758,17.7326,17.7516,78900.0
2008-08-05 11:30:00,28.04,28.09,28.04,28.09,57500.0,17.7453,17.7769,17.7453,17.7769,57500.0
2008-08-05 11:40:00,28.09,28.1,28.08,28.09,103700.0,17.7769,17.7833,17.7706,17.7769,103700.0
2008-08-05 11:50:00,28.1,28.1,28.08,28.09,41500.0,17.7833,17.7833,17.7706,17.7769,41500.0
2008-08-05 12:00:00,28.09,28.1,28.05,28.05,8900.0,17.7769,17.7833,17.7516,17.7516,8900.0
2008-08-05 12:10:00,28.06,28.09,28.06,28.09,27700.0,17.758,17.7769,17.758,17.7769,27700.0
2008-08-05 12:20:00,28.08,28.09,28.07,28.08,39600.0,17.7706,17.7769,17.7643,17.7706,39600.0
2008-08-05 12:30:00,28.07,28.08,28.06,28.07,51100.0,17.7643,17.7706,17.758,17.7643,51100.0
2008-08-05 12:40:00,28.07,28.07,28.04,28.06,48900.0,17.7643,17.7643,17.7453,17.758,48900.0
2008-08-05 12:50:00,28.07,28.07,28.04,28.05,19100.0,17.7643,17.7643,17.7453,17.7516,19100.0
2008-08-05 13:00:00,28.06,28.07,28.04,28.05,19400.0,17.758,17.7643,17.7453,17.7516,19400.0
2008-08-05 13:10:00,28.05,28.06,28.04,28.05,19400.0,17.7516,17.758,17.7453,17.7516,19400.0
2008-08-05 13:20:00,28.05,28.07,28.05,28.07,25900.0,17.7516,17.7643,17.7516,17.7643,25900.0
2008-08-05 13:30:00,28.07,28.1,28.07,28.08,48600.0,17.7643,17.7833,17.7643,17.7706,48600.0
2008-08-05 13:40:00,28.08,28.11,28.08,28.09,42200.0,17.7706,17.7896,17.7706,17.7769,42200.0
2008-08-05 13:50:00,28.09,28.12,28.09,28.11,137900.0,17.7769,17.7959,17.7769,17.7896,137900.0
2008-08-05 14:00:00,28.11,28.15,28.1,28.12,119800.0,17.7896,17.8149,17.7833,17.7959,119800.0
2008-08-05 14:10:00,28.12,28.21,28.09,28.17,144800.0,17.7959,17.8529,17.7769,17.8276,144800.0
2008-08-05 14:20:00,28.16,28.19,28.12,28.18,113200.0,17.8212,17.8402,17.7959,17.8339,113200.0
2008-08-05 14:30:00,28.19,28.26,28.19,28.26,64100.0,17.8402,17.8845,17.8402,17.8845,64100.0
2008-08-05 14:40:00,28.26,28.35,28.26,28.33,63800.0,17.8845,17.9415,17.8845,17.9288,63800.0
2008-08-05 14:50:00,28.33,28.33,28.28,28.28,50200.0,17.9288,17.9288,17.8972,17.8972,50200.0
2008-08-05 15:00:00,28.28,28.32,28.27,28.29,67300.0,17.8972,17.9225,17.8909,17.9035,67300.0
2008-08-05 15:10:00,28.29,28.29,28.25,28.27,35100.0,17.9035,17.9035,17.8782,17.8909,35100.0
2008-08-05 15:20:00,28.28,28.28,28.23,28.24,20100.0,17.8972,17.8972,17.8655,17.8719,20100.0
2008-08-05 15:30:00,28.24,28.25,28.21,28.24,36500.0,17.8719,17.8782,17.8529,17.8719,36500.0
2008-08-05 15:40:00,28.24,28.28,28.24,28.28,56700.0,17.8719,17.8972,17.8719,17.8972,56700.0
2008-08-05 15:50:00,28.27,28.28,28.24,28.25,180600.0,17.8909,17.8972,17.8719,17.8782,180600.0
2008-08-06 09:30:00,27.87,28.2,27.82,28.2,34900.0,17.6377,17.8466,17.6061,17.8466,34900.0
2008-08-06 09:40:00,28.23,28.24,28.17,28.2,60200.0,17.8655,17.8719,17.8276,17.8466,60200.0
2008-08-06 09:50:00,28.19,28.21,28.17,28.18,35900.0,17.8402,17.8529,17.8276,17.8339,35900.0
2008-08-06 10:00:00,28.18,28.23,28.17,28.22,215200.0,17.8339,17.8655,17.8276,17.8592,215200.0
2008-08-06 10:10:00,28.22,28.23,28.19,28.21,35600.0,17.8592,17.8655,17.8402,17.8529,35600.0
2008-08-06 10:20:00,28.21,28.21,28.18,28.19,44100.0,17.8529,17.8529,17.8339,17.8402,44100.0
2008-08-06 10:30:00,28.2,28.22,28.15,28.15,97500.0,17.8466,17.8592,17.8149,17.8149,97500.0
2008-08-06 10:40:00,28.15,28.16,28.11,28.15,130300.0,17.8149,17.8212,17.7896,17.8149,130300.0
2008-08-06 10:50:00,28.14,28.16,28.13,28.13,28000.0,17.8086,17.8212,17.8023,17.8023,28000.0
2008-08-06 11:00:00,28.12,28.15,28.11,28.14,43700.0,17.7959,17.8149,17.7896,17.8086,43700.0
2008-08-06 11:10:00,28.14,28.19,28.14,28.17,46300.0,17.8086,17.8402,17.8086,17.8276,46300.0
2008-08-06 11:20:00,28.16,28.2,28.16,28.2,59000.0,17.8212,17.8466,17.8212,17.8466,59000.0
2008-08-06 11:30:00,28.19,28.2,28.17,28.19,49200.0,17.8402,17.8466,17.8276,17.8402,49200.0
2008-08-06 11:40:00,28.19,28.2,28.15,28.17,79300.0,17.8402,17.8466,17.8149,17.8276,79300.0
2008-08-06 11:50:00,28.16,28.17,28.12,28.14,45800.0,17.8212,17.8276,17.7959,17.8086,45800.0
2008-08-06 12:00:00,28.14,28.17,28.14,28.14,80000.0,17.8086,17.8276,17.8086,17.8086,80000.0
2008-08-06 12:10:00,28.14,28.19,28.14,28.19,267900.0,17.8086,17.8402,17.8086,17.8402,267900.0
2008-08-06 12:20:00,28.19,28.23,28.19,28.22,475200.0,17.8402,17.8655,17.8402,17.8592,475200.0
2008-08-06 12:30:00,28.21,28.22,28.19,28.22,663400.0,17.8529,17.8592,17.8402,17.8592,663400.0
2008-08-06 12:40:00,28.22,28.26,28.22,28.23,43500.0,17.8592,17.8845,17.8592,17.8655,43500.0
2008-08-06 12:50:00,28.22,28.23,28.19,28.23,188900.0,17.8592,17.8655,17.8402,17.8655,188900.0
2008-08-06 13:00:00,28.22,28.23,28.19,28.23,50400.0,17.8592,17.8655,17.8402,17.8655,50400.0
2008-08-06 13:10:00,28.22,28.24,28.21,28.24,35000.0,17.8592,17.8719,17.8529,17.8719,35000.0
2008-08-06 13:20:00,28.23,28.28,28.23,28.28,240900.0,17.8655,17.8972,17.8655,17.8972,240900.0
2008-08-06 13:30:00,28.28,28.28,28.26,28.27,71300.0,17.8972,17.8972,17.8845,17.8909,71300.0
2008-08-06 13:40:00,28.26,28.29,28.26,28.28,233100.0,17.8845,17.9035,17.8845,17.8972,233100.0
2008-08-06 13:50:00,28.28,28.28,28.24,28.26,49000.0,17.8972,17.8972,17.8719,17.8845,49000.0
2008-08-06 14:00:00,28.26,28.27,28.25,28.25,108300.0,17.8845,17.8909,17.8782,17.8782,108300.0
2008-08-06 14:10:00,28.26,28.31,28.25,28.29,54200.0,17.8845,17.9162,17.8782,17.9035,54200.0
2008-08-06 14:20:00,28.29,28.32,28.29,28.3,270600.0,17.9035,17.9225,17.9035,17.9098,270600.0
2008-08-06 14:30:00,28.3,28.33,28.3,28.31,49300.0,17.9098,17.9288,17.9098,17.9162,49300.0
2008-08-06 14:40:00,28.31,28.36,28.3,28.36,284300.0,17.9162,17.9478,17.9098,17.9478,284300.0
2008-08-06 14:50:00,28.37,28.38,28.36,28.37,38400.0,17.9541,17.9605,17.9478,17.9541,38400.0
2008-08-06 15:00:00,28.37,28.39,28.37,28.37,37800.0,17.9541,17.9668,17.9541,17.9541,37800.0
2008-08-06 15:10:00,28.38,28.39,28.36,28.37,52100.0,17.9605,17.9668,17.9478,17.9541,52100.0
2008-08-06 15:20:00,28.38,28.39,28.35,28.36,55600.0,17.9605,17.9668,17.9415,17.9478,55600.0
2008-08-06 15:30:00,28.35,28.38,28.35,28.37,271600.0,17.9415,17.9605,17.9415,17.9541,271600.0
2008-08-06 15:40:00,28.37,28.4,28.36,28.4,181200.0,17.9541,17.9731,17.9478,17.9731,181200.0
2008-08-06 15:50:00,28.4,28.43,28.39,28.4,422200.0,17.9731,17.9921,17.9668,17.9731,422200.0
2008-08-07 09:30:00,28.21,28.23,27.91,27.97,106900.0,17.8529,17.8655,17.663,17.701,106900.0
2008-08-07 09:40:00,27.97,28.03,27.97,28.02,162500.0,17.701,17.739,17.701,17.7326,162500.0
2008-08-07 09:50:00,28.03,28.06,28.03,28.04,29600.0,17.739,17.758,17.739,17.7453,29600.0
2008-08-07 10:00:00,28.05,28.11,28.04,28.09,58400.0,17.7516,17.7896,17.7453,17.7769,58400.0
2008-08-07 10:10:00,28.08,28.11,28.04,28.1,72900.0,17.7706,17.7896,17.7453,17.7833,72900.0
2008-08-07 10:20:00,28.11,28.12,28.09,28.09,30100.0,17.7896,17.7959,17.7769,17.7769,30100.0
2008-08-07 10:30:00,28.09,28.14,28.06,28.08,60600.0,17.7769,17.8086,17.758,17.7706,60600.0
2008-08-07 10:40:00,28.08,28.08,28.04,28.04,247200.0,17.7706,17.7706,17.7453,17.7453,247200.0
2008-08-07 10:50:00,28.05,28.07,28.04,28.06,32900.0,17.7516,17.7643,17.7453,17.758,32900.0
2008-08-07 11:00:00,28.07,28.07,28.03,28.07,59700.0,17.7643,17.7643,17.739,17.7643,59700.0
2008-08-07 11:10:00,28.08,28.08,28.04,28.04,36100.0,17.7706,17.7706,17.7453,17.7453,36100.0
2008-08-07 11:20:00,28.04,28.04,28.02,28.03,18200.0,17.7453,17.7453,17.7326,17.739,18200.0
2008-08-07 11:30:00,28.03,28.05,28.02,28.05,13100.0,17.739,17.7516,17.7326,17.7516,13100.0
2008-08-07 11:40:00,28.05,28.06,28.02,28.05,27500.0,17.7516,17.758,17.7326,17.7516,27500.0
2008-08-07 11:50:00,28.05,28.06,28.02,28.03,40000.0,17.7516,17.758,17.7326,17.739,40000.0
2008-08-07 12:00:00,28.02,28.02,27.99,28.0,22400.0,17.7326,17.7326,17.7137,17.72,22400.0
2008-08-07 12:10:00,28.0,28.03,27.99,28.02,27300.0,17.72,17.739,17.7137,17.7326,27300.0
2008-08-07 12:20:00,28.02,28.02,27.99,28.0,12300.0,17.7326,17.7326,17.7137,17.72,12300.0
2008-08-07 12:30:00,28.0,28.06,28.0,28.04,52000.0,17.72,17.758,17.72,17.7453,52000.0
2008-08-07 12:40:00,28.05,28.13,28.05,28.11,28900.0,17.7516,17.8023,17.7516,17.7896,28900.0
2008-08-07 12:50:00,28.11,28.11,28.08,28.1,34700.0,17.7896,17.7896,17.7706,17.7833,34700.0
2008-08-07 13:00:00,28.1,28.1,28.05,28.05,42800.0,17.7833,17.7833,17.7516,17.7516,42800.0
2008-08-07 13:10:00,28.06,28.08,28.02,28.02,117800.0,17.758,17.7706,17.7326,17.7326,117800.0
2008-08-07 13:20:00,28.02,28.03,28.0,28.03,24700.0,17.7326,17.739,17.72,17.739,24700.0
2008-08-07 13:30:00,28.03,28.04,28.0,28.01,60300.0,17.739,17.7453,17.72,17.7263,60300.0
2008-08-07 13:40:00,28.0,28.05,28.0,28.03,79600.0,17.72,17.7516,17.72,17.739,79600.0
2008-08-07 13:50:00,28.04,28.04,28.0,28.0,66100.0,17.7453,17.7453,17.72,17.72,66100.0
2008-08-07 14:00:00,28.0,28.0,27.97,27.98,37800.0,17.72,17.72,17.701,17.7073,37800.0
2008-08-07 14:10:00,27.97,27.99,27.96,27.97,17000.0,17.701,17.7137,17.6947,17.701,17000.0
2008-08-07 14:20:00,27.97,27.98,27.95,27.95,27900.0,17.701,17.7073,17.6883,17.6883,27900.0
2008-08-07 14:30:00,27.96,27.98,27.95,27.96,78400.0,17.6947,17.7073,17.6883,17.6947,78400.0
2008-08-07 14:40:00,27.96,27.97,27.92,27.95,18400.0,17.6947,17.701,17.6694,17.6883,18400.0
2008-08-07 14:50:00,27.94,27.97,27.94,27.94,35500.0,17.682,17.701,17.682,17.682,35500.0
2008-08-07 15:00:00,27.93,27.97,27.92,27.97,59600.0,17.6757,17.701,17.6694,17.701,59600.0
2008-08-07 15:10:00,27.96,27.97,27.95,27.97,420600.0,17.6947,17.701,17.6883,17.701,420600.0
2008-08-07 15:20:00,27.96,27.98,27.95,27.96,367500.0,17.6947,17.7073,17.6883,17.6947,367500.0
2008-08-07 15:30:00,27.96,27.96,27.86,27.87,259100.0,17.6947,17.6947,17.6314,17.6377,259100.0
2008-08-07 15:40:00,27.87,27.87,27.84,27.85,57200.0,17.6377,17.6377,17.6187,17.6251,57200.0
2008-08-07 15:50:00,27.85,27.88,27.84,27.88,105300.0,17.6251,17.644,17.6187,17.644,105300.0
2008-08-08 09:30:00,27.82,27.98,27.81,27.97,120200.0,17.6061,17.7073,17.5997,17.701,120200.0
2008-08-08 09:40:00,27.98,28.08,27.98,28.08,129000.0,17.7073,17.7706,17.7073,17.7706,129000.0
2008-08-08 09:50:00,28.09,28.17,28.09,28.13,116000.0,17.7769,17.8276,17.7769,17.8023,116000.0
2008-08-08 10:00:00,28.13,28.23,28.11,28.23,58300.0,17.8023,17.8655,17.7896,17.8655,58300.0
2008-08-08 10:10:00,28.23,28.34,28.23,28.29,77400.0,17.8655,17.9352,17.8655,17.9035,77400.0
2008-08-08 10:20:00,28.29,28.36,28.27,28.3,80200.0,17.9035,17.9478,17.8909,17.9098,80200.0
2008-08-08 10:30:00,28.31,28.31,28.27,28.28,104200.0,17.9162,17.9162,17.8909,17.8972,104200.0
2008-08-08 10:40:00,28.28,28.29,28.26,28.29,246800.0,17.8972,17.9035,17.8845,17.9035,246800.0
2008-08-08 10:50:00,28.28,28.32,28.26,28.27,97000.0,17.8972,17.9225,17.8845,17.8909,97000.0
2008-08-08 11:00:00,28.27,28.3,28.24,28.25,91300.0,17.8909,17.9098,17.8719,17.8782,91300.0
2008-08-08 11:10:00,28.25,28.31,28.25,28.28,76600.0,17.8782,17.9162,17.8782,17.8972,76600.0
2008-08-08 11:20:00,28.28,28.3,28.24,28.25,25200.0,17.8972,17.9098,17.8719,17.8782,25200.0
2008-08-08 11:30:00,28.24,28.31,28.24,28.29,15900.0,17.8719,17.9162,17.8719,17.9035,15900.0
2008-08-08 11:40:00,28.27,28.29,28.26,28.27,33100.0,17.8909,17.9035,17.8845,17.8909,33100.0
2008-08-08 11:50:00,28.27,28.31,28.27,28.29,17600.0,17.8909,17.9162,17.8909,17.9035,17600.0
2008-08-08 12:00:00,28.29,28.31,28.29,28.29,25500.0,17.9035,17.9162,17.9035,17.9035,25500.0
2008-08-08 12:10:00,28.28,28.37,28.28,28.37,145600.0,17.8972,17.9541,17.8972,17.9541,145600.0
2008-08-08 12:20:00,28.37,28.39,28.35,28.38,182300.0,17.9541,17.9668,17.9415,17.9605,182300.0
2008-08-08 12:30:00,28.37,28.39,28.34,28.35,56700.0,17.9541,17.9668,17.9352,17.9415,56700.0
2008-08-08 12:40:00,28.35,28.35,28.33,28.33,36500.0,17.9415,17.9415,17.9288,17.9288,36500.0
2008-08-08 12:50:00,28.33,28.34,28.32,28.33,303100.0,17.9288,17.9352,17.9225,17.9288,303100.0
2008-08-08 13:00:00,28.33,28.35,28.32,28.33,100600.0,17.9288,17.9415,17.9225,17.9288,100600.0
2008-08-08 13:10:00,28.33,28.34,28.3,28.33,75400.0,17.9288,17.9352,17.9098,17.9288,75400.0
2008-08-08 13:20:00,28.33,28.37,28.33,28.37,46900.0,17.9288,17.9541,17.9288,17.9541,46900.0
2008-08-08 13:30:00,28.38,28.4,28.37,28.39,66300.0,17.9605,17.9731,17.9541,17.9668,66300.0
2008-08-08 13:40:00,28.39,28.43,28.38,28.38,39600.0,17.9668,17.9921,17.9605,17.9605,39600.0
2008-08-08 13:50:00,28.38,28.39,28.36,28.36,51000.0,17.9605,17.9668,17.9478,17.9478,51000.0
2008-08-08 14:00:00,28.36,28.37,28.35,28.37,22500.0,17.9478,17.9541,17.9415,17.9541,22500.0
2008-08-08 14:10:00,28.37,28.38,28.35,28.36,44800.0,17.9541,17.9605,17.9415,17.9478,44800.0
2008-08-08 14:20:00,28.36,28.42,28.36,28.42,77400.0,17.9478,17.9858,17.9478,17.9858,77400.0
2008-08-08 14:30:00,28.42,28.44,28.41,28.44,58000.0,17.9858,17.9984,17.9795,17.9984,58000.0
2008-08-08 14:40:00,28.44,28.46,28.44,28.46,72300.0,17.9984,18.0111,17.9984,18.0111,72300.0
2008-08-08 14:50:00,28.45,28.47,28.45,28.45,53800.0,18.0048,18.0174,18.0048,18.0048,53800.0
2008-08-08 15:00:00,28.45,28.47,28.45,28.46,27700.0,18.0048,18.0174,18.0048,18.0111,27700.0
2008-08-08 15:10:00,28.47,28.47,28.44,28.45,36300.0,18.0174,18.0174,17.9984,18.0048,36300.0
2008-08-08 15:20:00,28.45,28.47,28.44,28.47,90300.0,18.0048,18.0174,17.9984,18.0174,90300.0
2008-08-08 15:30:00,28.47,28.5,28.46,28.49,62900.0,18.0174,18.0364,18.0111,18.0301,62900.0
2008-08-08 15:40:00,28.5,28.54,28.5,28.53,27200.0,18.0364,18.0617,18.0364,18.0554,27200.0
2008-08-08 15:50:00,28.53,28.54,28.45,28.45,67500.0,18.0554,18.0617,18.0048,18.0048,67500.0
2008-08-11 09:30:00,28.46,28.52,28.4,28.48,61600.0,18.0111,18.0491,17.9731,18.0238,61600.0
2008-08-11 09:40:00,28.48,28.54,28.48,28.52,86400.0,18.0238,18.0617,18.0238,18.0491,86400.0
2008-08-11 09:50:00,28.52,28.63,28.52,28.6,118300.0,18.0491,18.1187,18.0491,18.0997,118300.0
2008-08-11 10:00:00,28.6,28.6,28.56,28.58,92400.0,18.0997,18.0997,18.0744,18.087,92400.0
2008-08-11 10:10:00,28.58,28.64,28.58,28.63,115300.0,18.087,18.125,18.087,18.1187,115300.0
2008-08-11 10:20:00,28.63,28.65,28.57,28.57,63700.0,18.1187,18.1313,18.0807,18.0807,63700.0
2008-08-11 10:30:00,28.57,28.57,28.51,28.53,51500.0,18.0807,18.0807,18.0427,18.0554,51500.0
2008-08-11 10:40:00,28.53,28.55,28.53,28.54,50200.0,18.0554,18.0681,18.0554,18.0617,50200.0
2008-08-11 10:50:00,28.54,28.56,28.54,28.55,53700.0,18.0617,18.0744,18.0617,18.0681,53700.0
2008-08-11 11:00:00,28.56,28.6,28.56,28.58,39500.0,18.0744,18.0997,18.0744,18.087,39500.0
2008-08-11 11:10:00,28.58,28.59,28.54,28.55,23600.0,18.087,18.0934,18.0617,18.0681,23600.0
2008-08-11 11:20:00,28.54,28.58,28.51,28.56,72300.0,18.0617,18.087,18.0427,18.0744,72300.0
2008-08-11 11:30:00,28.56,28.59,28.55,28.59,50200.0,18.0744,18.0934,18.0681,18.0934,50200.0
2008-08-11 11:40:00,28.58,28.61,28.58,28.61,96200.0,18.087,18.106,18.087,18.106,96200.0
2008-08-11 11:50:00,28.6,28.61,28.59,28.6,35300.0,18.0997,18.106,18.0934,18.0997,35300.0
2008-08-11 12:00:00,28.6,28.63,28.6,28.62,37900.0,18.0997,18.1187,18.0997,18.1124,37900.0
2008-08-11 12:10:00,28.61,28.65,28.6,28.65,46600.0,18.106,18.1313,18.0997,18.1313,46600.0
2008-08-11 12:20:00,28.65,28.71,28.65,28.69,61900.0,18.1313,18.1693,18.1313,18.1567,61900.0
2008-08-11 12:30:00,28.69,28.7,28.67,28.68,25400.0,18.1567,18.163,18.144,18.1503,25400.0
2008-08-11 12:40:00,28.69,28.7,28.66,28.66,42900.0,18.1567,18.163,18.1377,18.1377,42900.0
2008-08-11 12:50:00,28.67,28.68,28.64,28.66,30700.0,18.144,18.1503,18.125,18.1377,30700.0
2008-08-11 13:00:00,28.66,28.67,28.64,28.67,41000.0,18.1377,18.144,18.125,18.144,41000.0
2008-08-11 13:10:00,28.67,28.7,28.67,28.7,38600.0,18.144,18.163,18.144,18.163,38600.0
2008-08-11 13:20:00,28.7,28.72,28.69,28.71,47700.0,18.163,18.1756,18.1567,18.1693,47700.0
2008-08-11 13:30:00,28.72,28.77,28.72,28.76,90600.0,18.1756,18.2073,18.1756,18.201,90600.0
2008-08-11 13:40:00,28.76,28.76,28.72,28.76,135000.0,18.201,18.201,18.1756,18.201,135000.0
2008-08-11 13:50:00,28.75,28.77,28.72,28.72,84400.0,18.1946,18.2073,18.1756,18.1756,84400.0
2008-08-11 14:00:00,28.73,28.73,28.69,28.71,61400.0,18.182,18.182,18.1567,18.1693,61400.0
2008-08-11 14:10:00,28.7,28.7,28.64,28.66,51900.0,18.163,18.163,18.125,18.1377,51900.0
2008-08-11 14:20:00,28.66,28.66,28.57,28.58,79900.0,18.1377,18.1377,18.0807,18.087,79900.0
2008-08-11 14:30:00,28.58,28.58,28.51,28.55,96600.0,18.087,18.087,18.0427,18.0681,96600.0
2008-08-11 14:40:00,28.55,28.56,28.51,28.51,52300.0,18.0681,18.0744,18.0427,18.0427,52300.0
2008-08-11 14:50:00,28.52,28.53,28.48,28.52,67400.0,18.0491,18.0554,18.0238,18.0491,67400.0
2008-08-11 15:00:00,28.53,28.61,28.52,28.59,50300.0,18.0554,18.106,18.0491,18.0934,50300.0
2008-08-11 15:10:00,28.59,28.6,28.56,28.57,185200.0,18.0934,18.0997,18.0744,18.0807,185200.0
2008-08-11 15:20:00,28.57,28.57,28.54,28.55,98600.0,18.0807,18.0807,18.0617,18.0681,98600.0
2008-08-11 15:30:00,28.54,28.55,28.49,28.54,131500.0,18.0617,18.0681,18.0301,18.0617,131500.0
2008-08-11 15:40:00,28.54,28.58,28.53,28.57,132400.0,18.0617,18.087,18.0554,18.0807,132400.0
2008-08-11 15:50:00,28.57,28.63,28.57,28.61,177200.0,18.0807,18.1187,18.0807,18.106,177200.0
2008-08-12 09:30:00,28.71,28.71,28.54,28.54,46100.0,18.1693,18.1693,18.0617,18.0617,46100.0
2008-08-12 09:40:00,28.54,28.63,28.52,28.58,57500.0,18.0617,18.1187,18.0491,18.087,57500.0
2008-08-12 09:50:00,28.59,28.6,28.53,28.6,93300.0,18.0934,18.0997,18.0554,18.0997,93300.0
2008-08-12 10:00:00,28.65,28.73,28.64,28.69,185000.0,18.1313,18.182,18.125,18.1567,185000.0
2008-08-12 10:10:00,28.68,28.72,28.67,28.68,165300.0,18.1503,18.1756,18.144,18.1503,165300.0
2008-08-12 10:20:00,28.68,28.7,28.65,28.67,40800.0,18.1503,18.163,18.1313,18.144,40800.0
2008-08-12 10:30:00,28.67,28.69,28.66,28.66,50200.0,18.144,18.1567,18.1377,18.1377,50200.0
2008-08-12 10:40:00,28.66,28.68,28.65,28.68,51000.0,18.1377,18.1503,18.1313,18.1503,51000.0
2008-08-12 10:50:00,28.69,28.72,28.68,28.7,28900.0,18.1567,18.1756,18.1503,18.163,28900.0
2008-08-12 11:00:00,28.7,28.75,28.69,28.74,89100.0,18.163,18.1946,18.1567,18.1883,89100.0
2008-08-12 11:10:00,28.75,28.76,28.73,28.75,68900.0,18.1946,18.201,18.182,18.1946,68900.0
2008-08-12 11:20:00,28.75,28.79,28.73,28.78,31600.0,18.1946,18.2199,18.182,18.2136,31600.0
2008-08-12 11:30:00,28.78,28.79,28.75,28.75,40400.0,18.2136,18.2199,18.1946,18.1946,40400.0
2008-08-12 11:40:00,28.75,28.79,28.75,28.77,107300.0,18.1946,18.2199,18.1946,18.2073,107300.0
2008-08-12 11:50:00,28.77,28.79,28.77,28.79,47900.0,18.2073,18.2199,18.2073,18.2199,47900.0
2008-08-12 12:00:00,28.79,28.79,28.78,28.78,4500.0,18.2199,18.2199,18.2136,18.2136,4500.0
2008-08-12 12:10:00,28.78,28.78,28.76,28.78,12300.0,18.2136,18.2136,18.201,18.2136,12300.0
2008-08-12 12:20:00,28.77,28.77,28.76,28.76,18200.0,18.2073,18.2073,18.201,18.201,18200.0
2008-08-12 12:30:00,28.77,28.78,28.74,28.75,37500.0,18.2073,18.2136,18.1883,18.1946,37500.0
2008-08-12 12:40:00,28.76,28.78,28.75,28.76,35900.0,18.201,18.2136,18.1946,18.201,35900.0
2008-08-12 12:50:00,28.76,28.8,28.75,28.8,184100.0,18.201,18.2263,18.1946,18.2263,184100.0
2008-08-12 13:00:00,28.8,28.8,28.77,28.78,81800.0,18.2263,18.2263,18.2073,18.2136,81800.0
2008-08-12 13:10:00,28.78,28.79,28.76,28.78,45200.0,18.2136,18.2199,18.201,18.2136,45200.0
2008-08-12 13:20:00,28.78,28.81,28.77,28.79,40100.0,18.2136,18.2326,18.2073,18.2199,40100.0
2008-08-12 13:30:00,28.79,28.81,28.78,28.81,37000.0,18.2199,18.2326,18.2136,18.2326,37000.0
2008-08-12 13:40:00,28.81,28.83,28.8,28.81,41200.0,18.2326,18.2453,18.2263,18.2326,41200.0
2008-08-12 13:50:00,28.81,28.81,28.76,28.78,47300.0,18.2326,18.2326,18.201,18.2136,47300.0
2008-08-12 14:00:00,28.77,28.8,28.76,28.76,59200.0,18.2073,18.2263,18.201,18.201,59200.0
2008-08-12 14:10:00,28.76,28.8,28.76,28.8,90500.0,18.201,18.2263,18.201,18.2263,90500.0
2008-08-12 14:20:00,28.8,28.84,28.77,28.83,78700.0,18.2263,18.2516,18.2073,18.2453,78700.0
2008-08-12 14:30:00,28.83,28.83,28.82,28.83,65400.0,18.2453,18.2453,18.2389,18.2453,65400.0
2008-08-12 14:40:00,28.83,28.84,28.82,28.84,62600.0,18.2453,18.2516,18.2389,18.2516,62600.0
2008-08-12 14:50:00,28.84,28.86,28.81,28.81,98400.0,18.2516,18.2642,18.2326,18.2326,98400.0
2008-08-12 15:00:00,28.81,28.83,28.8,28.8,107700.0,18.2326,18.2453,18.2263,18.2263,107700.0
2008-08-12 15:10:00,28.8,28.81,28.74,28.78,211100.0,18.2263,18.2326,18.1883,18.2136,211100.0
2008-08-12 15:20:00,28.78,28.8,28.76,28.78,53100.0,18.2136,18.2263,18.201,18.2136,53100.0
2008-08-12 15:30:00,28.78,28.78,28.72,28.73,150900.0,18.2136,18.2136,18.1756,18.182,150900.0
2008-08-12 15:40:00,28.73,28.78,28.71,28.77,92600.0,18.182,18.2136,18.1693,18.2073,92600.0
2008-08-12 15:50:00,28.78,28.78,28.73,28.75,247600.0,18.2136,18.2136,18.182,18.1946,247600.0
2008-08-13 09:30:00,28.73,28.73,28.59,28.65,194600.0,18.182,18.182,18.0934,18.1313,194600.0
2008-08-13 09:40:00,28.64,28.67,28.6,28.65,183700.0,18.125,18.144,18.0997,18.1313,183700.0
2008-08-13 09:50:00,28.64,28.65,28.6,28.63,380600.0,18.125,18.1313,18.0997,18.1187,380600.0
2008-08-13 10:00:00,28.63,28.66,28.6,28.61,331400.0,18.1187,18.1377,18.0997,18.106,331400.0
2008-08-13 10:10:00,28.61,28.62,28.59,28.59,93800.0,18.106,18.1124,18.0934,18.0934,93800.0
2008-08-13 10:20:00,28.6,28.61,28.57,28.59,76000.0,18.0997,18.106,18.0807,18.0934,76000.0
2008-08-13 10:30:00,28.59,28.59,28.5,28.52,222200.0,18.0934,18.0934,18.0364,18.0491,222200.0
2008-08-13 10:40:00,28.52,28.55,28.51,28.53,56700.0,18.0491,18.0681,18.0427,18.0554,56700.0
2008-08-13 10:50:00,28.54,28.56,28.51,28.55,90400.0,18.0617,18.0744,18.0427,18.0681,90400.0
2008-08-13 11:00:00,28.56,28.57,28.5,28.5,177400.0,18.0744,18.0807,18.0364,18.0364,177400.0
2008-08-13 11:10:00,28.51,28.55,28.48,28.54,304800.0,18.0427,18.0681,18.0238,18.0617,304800.0
2008-08-13 11:20:00,28.54,28.55,28.51,28.54,24500.0,18.0617,18.0681,18.0427,18.0617,24500.0
2008-08-13 11:30:00,28.54,28.54,28.49,28.52,242800.0,18.0617,18.0617,18.0301,18.0491,242800.0
2008-08-13 11:40:00,28.51,28.51,28.45,28.46,28100.0,18.0427,18.0427,18.0048,18.0111,28100.0
2008-08-13 11:50:00,28.47,28.49,28.46,28.48,20400.0,18.0174,18.0301,18.0111,18.0238,20400.0
2008-08-13 12:00:00,28.48,28.49,28.43,28.43,23900.0,18.0238,18.0301,17.9921,17.9921,23900.0
2008-08-13 12:10:00,28.44,28.48,28.43,28.47,44400.0,17.9984,18.0238,17.9921,18.0174,44400.0
2008-08-13 12:20:00,28.46,28.5,28.45,28.5,124900.0,18.0111,18.0364,18.0048,18.0364,124900.0
2008-08-13 12:30:00,28.5,28.53,28.49,28.52,61900.0,18.0364,18.0554,18.0301,18.0491,61900.0
2008-08-13 12:40:00,28.51,28.52,28.49,28.5,24500.0,18.0427,18.0491,18.0301,18.0364,24500.0
2008-08-13 12:50:00,28.5,28.51,28.48,28.49,275200.0,18.0364,18.0427,18.0238,18.0301,275200.0
2008-08-13 13:00:00,28.5,28.5,28.47,28.48,33800.0,18.0364,18.0364,18.0174,18.0238,33800.0
2008-08-13 13:10:00,28.47,28.49,28.45,28.49,18600.0,18.0174,18.0301,18.0048,18.0301,18600.0
2008-08-13 13:20:00,28.49,28.51,28.47,28.5,40900.0,18.0301,18.0427,18.0174,18.0364,40900.0
2008-08-13 13:30:00,28.5,28.59,28.5,28.59,43200.0,18.0364,18.0934,18.0364,18.0934,43200.0
2008-08-13 13:40:00,28.58,28.61,28.57,28.57,88300.0,18.087,18.106,18.0807,18.0807,88300.0
2008-08-13 13:50:00,28.56,28.62,28.56,28.61,63300.0,18.0744,18.1124,18.0744,18.106,63300.0
2008-08-13 14:00:00,28.61,28.64,28.6,28.62,63100.0,18.106,18.125,18.0997,18.1124,63100.0
2008-08-13 14:10:00,28.62,28.64,28.61,28.63,39300.0,18.1124,18.125,18.106,18.1187,39300.0
2008-08-13 14:20:00,28.64,28.66,28.62,28.63,63600.0,18.125,18.1377,18.1124,18.1187,63600.0
2008-08-13 14:30:00,28.64,28.66,28.62,28.65,62300.0,18.125,18.1377,18.1124,18.1313,62300.0
2008-08-13 14:40:00,28.66,28.72,28.66,28.7,58900.0,18.1377,18.1756,18.1377,18.163,58900.0
2008-08-13 14:50:00,28.69,28.74,28.68,28.73,40800.0,18.1567,18.1883,18.1503,18.182,40800.0
2008-08-13 15:00:00,28.74,28.75,28.68,28.68,44300.0,18.1883,18.1946,18.1503,18.1503,44300.0
2008-08-13 15:10:00,28.68,28.71,28.65,28.66,56000.0,18.1503,18.1693,18.1313,18.1377,56000.0
2008-08-13 15:20:00,28.67,28.67,28.59,28.63,157000.0,18.144,18.144,18.0934,18.1187,157000.0
2008-08-13 15:30:00,28.64,28.64,28.55,28.58,107600.0,18.125,18.125,18.0681,18.087,107600.0
2008-08-13 15:40:00,28.58,28.59,28.52,28.52,91300.0,18.087,18.0934,18.0491,18.0491,91300.0
2008-08-13 15:50:00,28.52,28.61,28.5,28.58,128600.0,18.0491,18.106,18.0364,18.087,128600.0
2008-08-14 09:30:00,28.54,28.54,28.35,28.36,158300.0,18.0617,18.0617,17.9415,17.9478,158300.0
2008-08-14 09:40:00,28.37,28.41,28.37,28.39,79000.0,17.9541,17.9795,17.9541,17.9668,79000.0
2008-08-14 09:50:00,28.38,28.43,28.36,28.42,331100.0,17.9605,17.9921,17.9478,17.9858,331100.0
2008-08-14 10:00:00,28.42,28.44,28.41,28.41,153400.0,17.9858,17.9984,17.9795,17.9795,153400.0
2008-08-14 10:10:00,28.41,28.44,28.4,28.44,92800.0,17.9795,17.9984,17.9731,17.9984,92800.0
2008-08-14 10:20:00,28.44,28.47,28.42,28.45,64900.0,17.9984,18.0174,17.9858,18.0048,64900.0
2008-08-14 10:30:00,28.45,28.51,28.45,28.5,90400.0,18.0048,18.0427,18.0048,18.0364,90400.0
2008-08-14 10:40:00,28.49,28.57,28.49,28.54,52700.0,18.0301,18.0807,18.0301,18.0617,52700.0
2008-08-14 10:50:00,28.54,28.56,28.51,28.54,32500.0,18.0617,18.0744,18.0427,18.0617,32500.0
2008-08-14 11:00:00,28.55,28.62,28.55,28.62,71500.0,18.0681,18.1124,18.0681,18.1124,71500.0
2008-08-14 11:10:00,28.63,28.69,28.63,28.69,59800.0,18.1187,18.1567,18.1187,18.1567,59800.0
2008-08-14 11:20:00,28.68,28.68,28.63,28.63,80100.0,18.1503,18.1503,18.1187,18.1187,80100.0
2008-08-14 11:30:00,28.64,28.68,28.63,28.67,69200.0,18.125,18.1503,18.1187,18.144,69200.0
2008-08-14 11:40:00,28.67,28.67,28.64,28.65,36600.0,18.144,18.144,18.125,18.1313,36600.0
2008-08-14 11:50:00,28.65,28.69,28.63,28.69,209400.0,18.1313,18.1567,18.1187,18.1567,209400.0
2008-08-14 12:00:00,28.69,28.73,28.69,28.71,290000.0,18.1567,18.182,18.1567,18.1693,290000.0
2008-08-14 12:10:00,28.71,28.74,28.71,28.73,100600.0,18.1693,18.1883,18.1693,18.182,100600.0
2008-08-14 12:20:00,28.73,28.74,28.7,28.71,131800.0,18.182,18.1883,18.163,18.1693,131800.0
2008-08-14 12:30:00,28.71,28.79,28.71,28.78,172300.0,18.1693,18.2199,18.1693,18.2136,172300.0
2008-08-14 12:40:00,28.78,28.89,28.78,28.87,177600.0,18.2136,18.2832,18.2136,18.2706,177600.0
2008-08-14 12:50:00,28.87,28.88,28.84,28.84,75200.0,18.2706,18.2769,18.2516,18.2516,75200.0
2008-08-14 13:00:00,28.83,28.84,28.81,28.83,90000.0,18.2453,18.2516,18.2326,18.2453,90000.0
2008-08-14 13:10:00,28.83,28.85,28.81,28.81,57500.0,18.2453,18.2579,18.2326,18.2326,57500.0
2008-08-14 13:20:00,28.81,28.83,28.78,28.79,64200.0,18.2326,18.2453,18.2136,18.2199,64200.0
2008-08-14 13:30:00,28.78,28.79,28.73,28.74,95000.0,18.2136,18.2199,18.182,18.1883,95000.0
2008-08-14 13:40:00,28.74,28.77,28.71,28.74,78500.0,18.1883,18.2073,18.1693,18.1883,78500.0
2008-08-14 13:50:00,28.75,28.79,28.73,28.79,183100.0,18.1946,18.2199,18.182,18.2199,183100.0
2008-08-14 14:00:00,28.79,28.79,28.74,28.77,69100.0,18.2199,18.2199,18.1883,18.2073,69100.0
2008-08-14 14:10:00,28.77,28.8,28.73,28.79,39000.0,18.2073,18.2263,18.182,18.2199,39000.0
2008-08-14 14:20:00,28.79,28.79,28.72,28.74,61800.0,18.2199,18.2199,18.1756,18.1883,61800.0
2008-08-14 14:30:00,28.74,28.75,28.72,28.73,32400.0,18.1883,18.1946,18.1756,18.182,32400.0
2008-08-14 14:40:00,28.74,28.74,28.66,28.69,71400.0,18.1883,18.1883,18.1377,18.1567,71400.0
2008-08-14 14:50:00,28.69,28.71,28.69,28.69,42000.0,18.1567,18.1693,18.1567,18.1567,42000.0
2008-08-14 15:00:00,28.68,28.7,28.65,28.69,52700.0,18.1503,18.163,18.1313,18.1567,52700.0
2008-08-14 15:10:00,28.69,28.71,28.68,28.69,44400.0,18.1567,18.1693,18.1503,18.1567,44400.0
2008-08-14 15:20:00,28.69,28.7,28.66,28.67,39800.0,18.1567,18.163,18.1377,18.144,39800.0
2008-08-14 15:30:00,28.68,28.72,28.66,28.7,96200.0,18.1503,18.1756,18.1377,18.163,96200.0
2008-08-14 15:40:00,28.7,28.7,28.65,28.65,57600.0,18.163,18.163,18.1313,18.1313,57600.0
2008-08-14 15:50:00,28.65,28.66,28.62,28.66,135600.0,18.1313,18.1377,18.1124,18.1377,135600.0
2008-08-15 09:30:00,28.72,28.83,28.65,28.81,101500.0,18.1756,18.2453,18.1313,18.2326,101500.0
2008-08-15 09:40:00,28.81,28.9,28.81,28.88,72000.0,18.2326,18.2896,18.2326,18.2769,72000.0
2008-08-15 09:50:00,28.88,28.95,28.87,28.94,125000.0,18.2769,18.3212,18.2706,18.3149,125000.0
2008-08-15 10:00:00,28.94,28.94,28.83,28.86,83400.0,18.3149,18.3149,18.2453,18.2642,83400.0
2008-08-15 10:10:00,28.86,28.88,28.84,28.86,46500.0,18.2642,18.2769,18.2516,18.2642,46500.0
2008-08-15 10:20:00,28.87,28.92,28.85,28.9,168200.0,18.2706,18.3022,18.2579,18.2896,168200.0
2008-08-15 10:30:00,28.9,28.98,28.9,28.96,44400.0,18.2896,18.3402,18.2896,18.3275,44400.0
2008-08-15 10:40:00,28.97,29.0,28.96,28.98,36100.0,18.3339,18.3528,18.3275,18.3402,36100.0
2008-08-15 10:50:00,28.98,29.02,28.98,29.01,43000.0,18.3402,18.3655,18.3402,18.3592,43000.0
2008-08-15 11:00:00,29.02,29.02,28.96,28.96,62300.0,18.3655,18.3655,18.3275,18.3275,62300.0
2008-08-15 11:10:00,28.96,29.02,28.96,28.99,97400.0,18.3275,18.3655,18.3275,18.3465,97400.0
2008-08-15 11:20:00,29.0,29.0,28.96,28.97,76800.0,18.3528,18.3528,18.3275,18.3339,76800.0
2008-08-15 11:30:00,28.97,29.0,28.95,28.97,29300.0,18.3339,18.3528,18.3212,18.3339,29300.0
2008-08-15 11:40:00,28.96,28.96,28.89,28.91,49300.0,18.3275,18.3275,18.2832,18.2959,49300.0
2008-08-15 11:50:00,28.91,28.93,28.89,28.91,28900.0,18.2959,18.3085,18.2832,18.2959,28900.0
2008-08-15 12:00:00,28.91,28.91,28.87,28.87,95100.0,18.2959,18.2959,18.2706,18.2706,95100.0
2008-08-15 12:10:00,28.86,28.87,28.84,28.86,12900.0,18.2642,18.2706,18.2516,18.2642,12900.0
2008-08-15 12:20:00,28.86,28.88,28.86,28.87,14200.0,18.2642,18.2769,18.2642,18.2706,14200.0
2008-08-15 12:30:00,28.88,28.9,28.86,28.9,24300.0,18.2769,18.2896,18.2642,18.2896,24300.0
2008-08-15 12:40:00,28.9,28.92,28.89,28.91,31800.0,18.2896,18.3022,18.2832,18.2959,31800.0
2008-08-15 12:50:00,28.92,28.94,28.9,28.9,39100.0,18.3022,18.3149,18.2896,18.2896,39100.0
2008-08-15 13:00:00,28.91,28.91,28.9,28.9,29000.0,18.2959,18.2959,18.2896,18.2896,29000.0
2008-08-15 13:10:00,28.89,28.9,28.88,28.9,8300.0,18.2832,18.2896,18.2769,18.2896,8300.0
2008-08-15 13:20:00,28.9,28.9,28.87,28.88,26000.0,18.2896,18.2896,18.2706,18.2769,26000.0
2008-08-15 13:30:00,28.88,28.89,28.86,28.88,92600.0,18.2769,18.2832,18.2642,18.2769,92600.0
2008-08-15 13:40:00,28.88,28.89,28.87,28.89,21800.0,18.2769,18.2832,18.2706,18.2832,21800.0
2008-08-15 13:50:00,28.9,28.9,28.89,28.9,8200.0,18.2896,18.2896,18.2832,18.2896,8200.0
2008-08-15 14:00:00,28.91,28.91,28.88,28.88,34200.0,18.2959,18.2959,18.2769,18.2769,34200.0
2008-08-15 14:10:00,28.88,28.89,28.87,28.87,8700.0,18.2769,18.2832,18.2706,18.2706,8700.0
2008-08-15 14:20:00,28.88,28.89,28.86,28.87,20600.0,18.2769,18.2832,18.2642,18.2706,20600.0
2008-08-15 14:30:00,28.87,28.89,28.86,28.87,11800.0,18.2706,18.2832,18.2642,18.2706,11800.0
2008-08-15 14:40:00,28.88,28.9,28.87,28.88,19400.0,18.2769,18.2896,18.2706,18.2769,19400.0
2008-08-15 14:50:00,28.88,28.92,28.88,28.92,49400.0,18.2769,18.3022,18.2769,18.3022,49400.0
2008-08-15 15:00:00,28.92,28.95,28.92,28.93,56200.0,18.3022,18.3212,18.3022,18.3085,56200.0
2008-08-15 15:10:00,28.93,28.94,28.92,28.94,12200.0,18.3085,18.3149,18.3022,18.3149,12200.0
2008-08-15 15:20:00,28.93,28.99,28.93,28.98,77200.0,18.3085,18.3465,18.3085,18.3402,77200.0
2008-08-15 15:30:00,28.97,28.99,28.95,28.98,35700.0,18.3339,18.3465,18.3212,18.3402,35700.0
2008-08-15 15:40:00,28.98,28.99,28.94,28.95,34200.0,18.3402,18.3465,18.3149,18.3212,34200.0
2008-08-15 15:50:00,28.95,28.96,28.93,28.96,98700.0,18.3212,18.3275,18.3085,18.3275,98700.0
2008-08-18 09:30:00,28.99,28.99,28.83,28.86,89700.0,18.3465,18.3465,18.2453,18.2642,89700.0
2008-08-18 09:40:00,28.86,28.92,28.85,28.85,70800.0,18.2642,18.3022,18.2579,18.2579,70800.0
2008-08-18 09:50:00,28.85,28.88,28.82,28.86,33400.0,18.2579,18.2769,18.2389,18.2642,33400.0
2008-08-18 10:00:00,28.85,28.85,28.82,28.84,48600.0,18.2579,18.2579,18.2389,18.2516,48600.0
2008-08-18 10:10:00,28.81,28.85,28.8,28.82,65900.0,18.2326,18.2579,18.2263,18.2389,65900.0
2008-08-18 10:20:00,28.81,28.86,28.8,28.86,35200.0,18.2326,18.2642,18.2263,18.2642,35200.0
2008-08-18 10:30:00,28.86,28.9,28.86,28.87,56600.0,18.2642,18.2896,18.2642,18.2706,56600.0
2008-08-18 10:40:00,28.87,28.9,28.86,28.88,29100.0,18.2706,18.2896,18.2642,18.2769,29100.0
2008-08-18 10:50:00,28.89,28.92,28.87,28.88,67400.0,18.2832,18.3022,18.2706,18.2769,67400.0
2008-08-18 11:00:00,28.87,28.91,28.86,28.9,77500.0,18.2706,18.2959,18.2642,18.2896,77500.0
2008-08-18 11:10:00,28.9,28.92,28.89,28.91,43200.0,18.2896,18.3022,18.2832,18.2959,43200.0
2008-08-18 11:20:00,28.92,28.93,28.91,28.92,29900.0,18.3022,18.3085,18.2959,18.3022,29900.0
2008-08-18 11:30:00,28.92,28.92,28.88,28.91,36500.0,18.3022,18.3022,18.2769,18.2959,36500.0
2008-08-18 11:40:00,28.9,28.9,28.87,28.88,35100.0,18.2896,18.2896,18.2706,18.2769,35100.0
2008-08-18 11:50:00,28.88,28.91,28.81,28.81,67000.0,18.2769,18.2959,18.2326,18.2326,67000.0
2008-08-18 12:00:00,28.81,28.82,28.76,28.8,126600.0,18.2326,18.2389,18.201,18.2263,126600.0
2008-08-18 12:10:00,28.8,28.82,28.78,28.82,143900.0,18.2263,18.2389,18.2136,18.2389,143900.0
2008-08-18 12:20:00,28.82,28.84,28.79,28.84,35200.0,18.2389,18.2516,18.2199,18.2516,35200.0
2008-08-18 12:30:00,28.84,28.85,28.8,28.8,53100.0,18.2516,18.2579,18.2263,18.2263,53100.0
2008-08-18 12:40:00,28.81,28.81,28.75,28.75,50000.0,18.2326,18.2326,18.1946,18.1946,50000.0
2008-08-18 12:50:00,28.76,28.76,28.73,28.74,47800.0,18.201,18.201,18.182,18.1883,47800.0
2008-08-18 13:00:00,28.75,28.77,28.74,28.76,43500.0,18.1946,18.2073,18.1883,18.201,43500.0
2008-08-18 13:10:00,28.76,28.77,28.72,28.74,66200.0,18.201,18.2073,18.1756,18.1883,66200.0
2008-08-18 13:20:00,28.74,28.79,28.73,28.78,57000.0,18.1883,18.2199,18.182,18.2136,57000.0
2008-08-18 13:30:00,28.78,28.78,28.76,28.76,91100.0,18.2136,18.2136,18.201,18.201,91100.0
2008-08-18 13:40:00,28.76,28.76,28.69,28.69,98000.0,18.201,18.201,18.1567,18.1567,98000.0
2008-08-18 13:50:00,28.7,28.73,28.68,28.69,57800.0,18.163,18.182,18.1503,18.1567,57800.0
2008-08-18 14:00:00,28.68,28.69,28.66,28.68,65900.0,18.1503,18.1567,18.1377,18.1503,65900.0
2008-08-18 14:10:00,28.69,28.7,28.66,28.66,54700.0,18.1567,18.163,18.1377,18.1377,54700.0
2008-08-18 14:20:00,28.66,28.71,28.65,28.7,45000.0,18.1377,18.1693,18.1313,18.163,45000.0
2008-08-18 14:30:00,28.7,28.7,28.66,28.7,52900.0,18.163,18.163,18.1377,18.163,52900.0
2008-08-18 14:40:00,28.7,28.72,28.68,28.72,67500.0,18.163,18.1756,18.1503,18.1756,67500.0
2008-08-18 14:50:00,28.71,28.72,28.69,28.7,28700.0,18.1693,18.1756,18.1567,18.163,28700.0
2008-08-18 15:00:00,28.69,28.7,28.63,28.65,80700.0,18.1567,18.163,18.1187,18.1313,80700.0
2008-08-18 15:10:00,28.65,28.66,28.63,28.65,48300.0,18.1313,18.1377,18.1187,18.1313,48300.0
2008-08-18 15:20:00,28.64,28.68,28.62,28.65,59000.0,18.125,18.1503,18.1124,18.1313,59000.0
2008-08-18 15:30:00,28.65,28.7,28.65,28.69,72000.0,18.1313,18.163,18.1313,18.1567,72000.0
2008-08-18 15:40:00,28.69,28.69,28.59,28.63,99600.0,18.1567,18.1567,18.0934,18.1187,99600.0
2008-08-18 15:50:00,28.62,28.7,28.62,28.7,170600.0,18.1124,18.163,18.1124,18.163,170600.0
2008-08-19 09:30:00,28.52,28.61,28.52,28.56,69100.0,18.0491,18.106,18.0491,18.0744,69100.0
2008-08-19 09:40:00,28.55,28.61,28.53,28.56,77200.0,18.0681,18.106,18.0554,18.0744,77200.0
2008-08-19 09:50:00,28.55,28.62,28.54,28.59,57800.0,18.0681,18.1124,18.0617,18.0934,57800.0
2008-08-19 10:00:00,28.59,28.61,28.55,28.55,37700.0,18.0934,18.106,18.0681,18.0681,37700.0
2008-08-19 10:10:00,28.56,28.6,28.54,28.6,94400.0,18.0744,18.0997,18.0617,18.0997,94400.0
2008-08-19 10:20:00,28.59,28.6,28.56,28.57,72600.0,18.0934,18.0997,18.0744,18.0807,72600.0
2008-08-19 10:30:00,28.58,28.61,28.57,28.58,153900.0,18.087,18.106,18.0807,18.087,153900.0
2008-08-19 10:40:00,28.58,28.6,28.56,28.59,103900.0,18.087,18.0997,18.0744,18.0934,103900.0
2008-08-19 10:50:00,28.59,28.59,28.53,28.58,84800.0,18.0934,18.0934,18.0554,18.087,84800.0
2008-08-19 11:00:00,28.59,28.59,28.54,28.54,80700.0,18.0934,18.0934,18.0617,18.0617,80700.0
2008-08-19 11:10:00,28.55,28.57,28.5,28.51,120400.0,18.0681,18.0807,18.0364,18.0427,120400.0
2008-08-19 11:20:00,28.52,28.55,28.51,28.53,37600.0,18.0491,18.0681,18.0427,18.0554,37600.0
2008-08-19 11:30:00,28.54,28.55,28.49,28.49,36500.0,18.0617,18.0681,18.0301,18.0301,36500.0
2008-08-19 11:40:00,28.5,28.54,28.5,28.51,24500.0,18.0364,18.0617,18.0364,18.0427,24500.0
2008-08-19 11:50:00,28.52,28.52,28.45,28.46,151200.0,18.0491,18.0491,18.0048,18.0111,151200.0
2008-08-19 12:00:00,28.46,28.49,28.43,28.44,53800.0,18.0111,18.0301,17.9921,17.9984,53800.0
2008-08-19 12:10:00,28.44,28.47,28.43,28.47,28900.0,17.9984,18.0174,17.9921,18.0174,28900.0
2008-08-19 12:20:00,28.47,28.48,28.43,28.44,49600.0,18.0174,18.0238,17.9921,17.9984,49600.0
2008-08-19 12:30:00,28.44,28.48,28.42,28.47,112500.0,17.9984,18.0238,17.9858,18.0174,112500.0
2008-08-19 12:40:00,28.47,28.49,28.46,28.48,63300.0,18.0174,18.0301,18.0111,18.0238,63300.0
2008-08-19 12:50:00,28.48,28.5,28.47,28.47,23500.0,18.0238,18.0364,18.0174,18.0174,23500.0
2008-08-19 13:00:00,28.48,28.49,28.46,28.48,24100.0,18.0238,18.0301,18.0111,18.0238,24100.0
2008-08-19 13:10:00,28.49,28.53,28.48,28.52,55500.0,18.0301,18.0554,18.0238,18.0491,55500.0
2008-08-19 13:20:00,28.52,28.54,28.51,28.54,142900.0,18.0491,18.0617,18.0427,18.0617,142900.0
2008-08-19 13:30:00,28.53,28.56,28.52,28.54,38900.0,18.0554,18.0744,18.0491,18.0617,38900.0
2008-08-19 13:40:00,28.53,28.55,28.49,28.54,30800.0,18.0554,18.0681,18.0301,18.0617,30800.0
2008-08-19 13:50:00,28.54,28.54,28.47,28.48,36600.0,18.0617,18.0617,18.0174,18.0238,36600.0
2008-08-19 14:00:00,28.48,28.5,28.46,28.5,54800.0,18.0238,18.0364,18.0111,18.0364,54800.0
2008-08-19 14:10:00,28.5,28.5,28.45,28.45,43800.0,18.0364,18.0364,18.0048,18.0048,43800.0
2008-08-19 14:20:00,28.45,28.47,28.43,28.45,42300.0,18.0048,18.0174,17.9921,18.0048,42300.0
2008-08-19 14:30:00,28.46,28.46,28.43,28.43,36800.0,18.0111,18.0111,17.9921,17.9921,36800.0
2008-08-19 14:40:00,28.44,28.44,28.42,28.44,66000.0,17.9984,17.9984,17.9858,17.9984,66000.0
2008-08-19 14:50:00,28.43,28.47,28.43,28.47,101600.0,17.9921,18.0174,17.9921,18.0174,101600.0
2008-08-19 15:00:00,28.47,28.47,28.39,28.41,42400.0,18.0174,18.0174,17.9668,17.9795,42400.0
2008-08-19 15:10:00,28.42,28.45,28.42,28.44,22900.0,17.9858,18.0048,17.9858,17.9984,22900.0
2008-08-19 15:20:00,28.44,28.49,28.42,28.45,57400.0,17.9984,18.0301,17.9858,18.0048,57400.0
2008-08-19 15:30:00,28.45,28.45,28.41,28.45,76000.0,18.0048,18.0048,17.9795,18.0048,76000.0
2008-08-19 15:40:00,28.44,28.46,28.42,28.44,206600.0,17.9984,18.0111,17.9858,17.9984,206600.0
2008-08-19 15:50:00,28.44,28.46,28.42,28.45,99800.0,17.9984,18.0111,17.9858,18.0048,99800.0
2008-08-20 09:30:00,28.43,28.55,28.29,28.3,162600.0,17.9921,18.0681,17.9035,17.9098,162600.0
2008-08-20 09:40:00,28.29,28.29,28.2,28.22,69900.0,17.9035,17.9035,17.8466,17.8592,69900.0
2008-08-20 09:50:00,28.22,28.24,28.18,28.2,63600.0,17.8592,17.8719,17.8339,17.8466,63600.0
2008-08-20 10:00:00,28.2,28.21,28.17,28.21,102600.0,17.8466,17.8529,17.8276,17.8529,102600.0
2008-08-20 10:10:00,28.22,28.27,28.21,28.25,218900.0,17.8592,17.8909,17.8529,17.8782,218900.0
2008-08-20 10:20:00,28.25,28.27,28.23,28.24,58400.0,17.8782,17.8909,17.8655,17.8719,58400.0
2008-08-20 10:30:00,28.24,28.32,28.24,28.28,93000.0,17.8719,17.9225,17.8719,17.8972,93000.0
2008-08-20 10:40:00,28.27,28.33,28.26,28.33,42100.0,17.8909,17.9288,17.8845,17.9288,42100.0
2008-08-20 10:50:00,28.32,28.4,28.32,28.4,108200.0,17.9225,17.9731,17.9225,17.9731,108200.0
2008-08-20 11:00:00,28.4,28.4,28.36,28.39,29700.0,17.9731,17.9731,17.9478,17.9668,29700.0
2008-08-20 11:10:00,28.39,28.46,28.39,28.4,59100.0,17.9668,18.0111,17.9668,17.9731,59100.0
2008-08-20 11:20:00,28.4,28.46,28.4,28.46,38600.0,17.9731,18.0111,17.9731,18.0111,38600.0
2008-08-20 11:30:00,28.45,28.45,28.36,28.36,26100.0,18.0048,18.0048,17.9478,17.9478,26100.0
2008-08-20 11:40:00,28.37,28.37,28.33,28.35,39000.0,17.9541,17.9541,17.9288,17.9415,39000.0
2008-08-20 11:50:00,28.35,28.39,28.35,28.38,35300.0,17.9415,17.9668,17.9415,17.9605,35300.0
2008-08-20 12:00:00,28.38,28.4,28.34,28.36,34900.0,17.9605,17.9731,17.9352,17.9478,34900.0
2008-08-20 12:10:00,28.35,28.36,28.33,28.34,38600.0,17.9415,17.9478,17.9288,17.9352,38600.0
2008-08-20 12:20:00,28.34,28.39,28.33,28.36,27500.0,17.9352,17.9668,17.9288,17.9478,27500.0
2008-08-20 12:30:00,28.36,28.36,28.34,28.34,22200.0,17.9478,17.9478,17.9352,17.9352,22200.0
2008-08-20 12:40:00,28.34,28.36,28.32,28.33,36400.0,17.9352,17.9478,17.9225,17.9288,36400.0
2008-08-20 12:50:00,28.32,28.34,28.3,28.33,39800.0,17.9225,17.9352,17.9098,17.9288,39800.0
2008-08-20 13:00:00,28.35,28.39,28.34,28.38,18300.0,17.9415,17.9668,17.9352,17.9605,18300.0
2008-08-20 13:10:00,28.38,28.39,28.36,28.36,13000.0,17.9605,17.9668,17.9478,17.9478,13000.0
2008-08-20 13:20:00,28.36,28.37,28.31,28.34,30000.0,17.9478,17.9541,17.9162,17.9352,30000.0
2008-08-20 13:30:00,28.35,28.37,28.34,28.35,21300.0,17.9415,17.9541,17.9352,17.9415,21300.0
2008-08-20 13:40:00,28.35,28.38,28.34,28.38,39000.0,17.9415,17.9605,17.9352,17.9605,39000.0
2008-08-20 13:50:00,28.37,28.37,28.34,28.37,30100.0,17.9541,17.9541,17.9352,17.9541,30100.0
2008-08-20 14:00:00,28.37,28.37,28.3,28.3,41800.0,17.9541,17.9541,17.9098,17.9098,41800.0
2008-08-20 14:10:00,28.3,28.3,28.27,28.28,22900.0,17.9098,17.9098,17.8909,17.8972,22900.0
2008-08-20 14:20:00,28.28,28.31,28.26,28.29,31600.0,17.8972,17.9162,17.8845,17.9035,31600.0
2008-08-20 14:30:00,28.28,28.31,28.27,28.29,41900.0,17.8972,17.9162,17.8909,17.9035,41900.0
2008-08-20 14:40:00,28.29,28.31,28.27,28.28,23600.0,17.9035,17.9162,17.8909,17.8972,23600.0
2008-08-20 14:50:00,28.28,28.34,28.28,28.33,24200.0,17.8972,17.9352,17.8972,17.9288,24200.0
2008-08-20 15:00:00,28.33,28.35,28.31,28.32,36900.0,17.9288,17.9415,17.9162,17.9225,36900.0
2008-08-20 15:10:00,28.31,28.33,28.3,28.3,29700.0,17.9162,17.9288,17.9098,17.9098,29700.0
2008-08-20 15:20:00,28.3,28.31,28.28,28.3,56600.0,17.9098,17.9162,17.8972,17.9098,56600.0
2008-08-20 15:30:00,28.3,28.36,28.27,28.34,95600.0,17.9098,17.9478,17.8909,17.9352,95600.0
2008-08-20 15:40:00,28.34,28.39,28.33,28.37,75300.0,17.9352,17.9668,17.9288,17.9541,75300.0
2008-08-20 15:50:00,28.37,28.41,28.36,28.39,118900.0,17.9541,17.9795,17.9478,17.9668,118900.0
2008-08-21 09:30:00,28.11,28.35,28.11,28.17,205300.0,17.7896,17.9415,17.7896,17.8276,205300.0
2008-08-21 09:40:00,28.17,28.18,28.08,28.09,79300.0,17.8276,17.8339,17.7706,17.7769,79300.0
2008-08-21 09:50:00,28.08,28.22,28.08,28.21,84200.0,17.7706,17.8592,17.7706,17.8529,84200.0
2008-08-21 10:00:00,28.22,28.26,28.13,28.13,58200.0,17.8592,17.8845,17.8023,17.8023,58200.0
2008-08-21 10:10:00,28.13,28.23,28.11,28.23,80700.0,17.8023,17.8655,17.7896,17.8655,80700.0
2008-08-21 10:20:00,28.22,28.24,28.2,28.21,26500.0,17.8592,17.8719,17.8466,17.8529,26500.0
2008-08-21 10:30:00,28.22,28.23,28.16,28.17,32300.0,17.8592,17.8655,17.8212,17.8276,32300.0
2008-08-21 10:40:00,28.16,28.17,28.09,28.1,43300.0,17.8212,17.8276,17.7769,17.7833,43300.0
2008-08-21 10:50:00,28.1,28.12,28.04,28.1,393000.0,17.7833,17.7959,17.7453,17.7833,393000.0
2008-08-21 11:00:00,28.11,28.12,28.03,28.04,50300.0,17.7896,17.7959,17.739,17.7453,50300.0
2008-08-21 11:10:00,28.04,28.08,28.04,28.08,43700.0,17.7453,17.7706,17.7453,17.7706,43700.0
2008-08-21 11:20:00,28.08,28.15,28.08,28.12,33200.0,17.7706,17.8149,17.7706,17.7959,33200.0
2008-08-21 11:30:00,28.11,28.13,28.08,28.12,25400.0,17.7896,17.8023,17.7706,17.7959,25400.0
2008-08-21 11:40:00,28.12,28.2,28.12,28.15,44600.0,17.7959,17.8466,17.7959,17.8149,44600.0
2008-08-21 11:50:00,28.14,28.15,28.13,28.15,13100.0,17.8086,17.8149,17.8023,17.8149,13100.0
2008-08-21 12:00:00,28.14,28.22,28.14,28.19,24700.0,17.8086,17.8592,17.8086,17.8402,24700.0
2008-08-21 12:10:00,28.2,28.23,28.19,28.23,7600.0,17.8466,17.8655,17.8402,17.8655,7600.0
2008-08-21 12:20:00,28.24,28.24,28.19,28.19,21600.0,17.8719,17.8719,17.8402,17.8402,21600.0
2008-08-21 12:30:00,28.2,28.22,28.19,28.19,7000.0,17.8466,17.8592,17.8402,17.8402,7000.0
2008-08-21 12:40:00,28.19,28.2,28.17,28.2,11300.0,17.8402,17.8466,17.8276,17.8466,11300.0
2008-08-21 12:50:00,28.2,28.21,28.19,28.19,6500.0,17.8466,17.8529,17.8402,17.8402,6500.0
2008-08-21 13:00:00,28.2,28.21,28.19,28.21,16600.0,17.8466,17.8529,17.8402,17.8529,16600.0
2008-08-21 13:10:00,28.2,28.25,28.2,28.24,15800.0,17.8466,17.8782,17.8466,17.8719,15800.0
2008-08-21 13:20:00,28.25,28.26,28.22,28.24,22600.0,17.8782,17.8845,17.8592,17.8719,22600.0
2008-08-21 13:30:00,28.23,28.27,28.22,28.26,13800.0,17.8655,17.8909,17.8592,17.8845,13800.0
2008-08-21 13:40:00,28.26,28.26,28.22,28.24,22900.0,17.8845,17.8845,17.8592,17.8719,22900.0
2008-08-21 13:50:00,28.24,28.24,28.2,28.21,20600.0,17.8719,17.8719,17.8466,17.8529,20600.0
2008-08-21 14:00:00,28.2,28.23,28.19,28.21,21700.0,17.8466,17.8655,17.8402,17.8529,21700.0
2008-08-21 14:10:00,28.21,28.26,28.21,28.25,30200.0,17.8529,17.8845,17.8529,17.8782,30200.0
2008-08-21 14:20:00,28.25,28.27,28.24,28.25,30900.0,17.8782,17.8909,17.8719,17.8782,30900.0
2008-08-21 14:30:00,28.26,28.33,28.26,28.33,31700.0,17.8845,17.9288,17.8845,17.9288,31700.0
2008-08-21 14:40:00,28.32,28.34,28.32,28.32,32400.0,17.9225,17.9352,17.9225,17.9225,32400.0
2008-08-21 14:50:00,28.32,28.34,28.29,28.29,29000.0,17.9225,17.9352,17.9035,17.9035,29000.0
2008-08-21 15:00:00,28.3,28.32,28.28,28.29,44900.0,17.9098,17.9225,17.8972,17.9035,44900.0
2008-08-21 15:10:00,28.28,28.34,28.28,28.29,50800.0,17.8972,17.9352,17.8972,17.9035,50800.0
2008-08-21 15:20:00,28.28,28.3,28.27,28.3,36100.0,17.8972,17.9098,17.8909,17.9098,36100.0
2008-08-21 15:30:00,28.29,28.32,28.28,28.3,48200.0,17.9035,17.9225,17.8972,17.9098,48200.0
2008-08-21 15:40:00,28.3,28.31,28.29,28.31,36600.0,17.9098,17.9162,17.9035,17.9162,36600.0
2008-08-21 15:50:00,28.31,28.33,28.3,28.31,73800.0,17.9162,17.9288,17.9098,17.9162,73800.0
2008-08-22 09:30:00,28.35,28.47,28.35,28.46,164200.0,17.9415,18.0174,17.9415,18.0111,164200.0
2008-08-22 09:40:00,28.45,28.53,28.45,28.53,144900.0,18.0048,18.0554,18.0048,18.0554,144900.0
2008-08-22 09:50:00,28.52,28.52,28.41,28.45,103100.0,18.0491,18.0491,17.9795,18.0048,103100.0
2008-08-22 10:00:00,28.45,28.49,28.41,28.43,108300.0,18.0048,18.0301,17.9795,17.9921,108300.0
2008-08-22 10:10:00,28.43,28.49,28.42,28.48,81800.0,17.9921,18.0301,17.9858,18.0238,81800.0
2008-08-22 10:20:00,28.48,28.49,28.47,28.48,50700.0,18.0238,18.0301,18.0174,18.0238,50700.0
2008-08-22 10:30:00,28.49,28.5,28.46,28.48,93700.0,18.0301,18.0364,18.0111,18.0238,93700.0
2008-08-22 10:40:00,28.47,28.49,28.46,28.47,210500.0,18.0174,18.0301,18.0111,18.0174,210500.0
2008-08-22 10:50:00,28.48,28.5,28.46,28.49,84300.0,18.0238,18.0364,18.0111,18.0301,84300.0
2008-08-22 11:00:00,28.49,28.52,28.48,28.5,44400.0,18.0301,18.0491,18.0238,18.0364,44400.0
2008-08-22 11:10:00,28.5,28.52,28.48,28.52,25400.0,18.0364,18.0491,18.0238,18.0491,25400.0
2008-08-22 11:20:00,28.51,28.54,28.51,28.52,25000.0,18.0427,18.0617,18.0427,18.0491,25000.0
2008-08-22 11:30:00,28.52,28.53,28.51,28.51,14000.0,18.0491,18.0554,18.0427,18.0427,14000.0
2008-08-22 11:40:00,28.51,28.52,28.49,28.51,26400.0,18.0427,18.0491,18.0301,18.0427,26400.0
2008-08-22 11:50:00,28.51,28.51,28.49,28.51,13100.0,18.0427,18.0427,18.0301,18.0427,13100.0
2008-08-22 12:00:00,28.52,28.52,28.45,28.47,14300.0,18.0491,18.0491,18.0048,18.0174,14300.0
2008-08-22 12:10:00,28.46,28.47,28.45,28.46,12100.0,18.0111,18.0174,18.0048,18.0111,12100.0
2008-08-22 12:20:00,28.45,28.49,28.44,28.47,23300.0,18.0048,18.0301,17.9984,18.0174,23300.0
2008-08-22 12:30:00,28.46,28.48,28.45,28.45,15500.0,18.0111,18.0238,18.0048,18.0048,15500.0
2008-08-22 12:40:00,28.44,28.46,28.43,28.44,28400.0,17.9984,18.0111,17.9921,17.9984,28400.0
2008-08-22 12:50:00,28.43,28.47,28.42,28.46,31400.0,17.9921,18.0174,17.9858,18.0111,31400.0
2008-08-22 13:00:00,28.46,28.53,28.45,28.52,33300.0,18.0111,18.0554,18.0048,18.0491,33300.0
2008-08-22 13:10:00,28.52,28.55,28.51,28.54,157100.0,18.0491,18.0681,18.0427,18.0617,157100.0
2008-08-22 13:20:00,28.54,28.57,28.53,28.55,59900.0,18.0617,18.0807,18.0554,18.0681,59900.0
2008-08-22 13:30:00,28.55,28.57,28.52,28.53,17300.0,18.0681,18.0807,18.0491,18.0554,17300.0
2008-08-22 13:40:00,28.53,28.54,28.52,28.52,70200.0,18.0554,18.0617,18.0491,18.0491,70200.0
2008-08-22 13:50:00,28.53,28.55,28.52,28.55,49800.0,18.0554,18.0681,18.0491,18.0681,49800.0
2008-08-22 14:00:00,28.56,28.56,28.54,28.55,39700.0,18.0744,18.0744,18.0617,18.0681,39700.0
2008-08-22 14:10:00,28.55,28.81,28.54,28.57,208800.0,18.0681,18.2326,18.0617,18.0807,208800.0
2008-08-22 14:20:00,28.57,28.61,28.57,28.6,157800.0,18.0807,18.106,18.0807,18.0997,157800.0
2008-08-22 14:30:00,28.59,28.6,28.58,28.58,21500.0,18.0934,18.0997,18.087,18.087,21500.0
2008-08-22 14:40:00,28.58,28.61,28.57,28.58,29000.0,18.087,18.106,18.0807,18.087,29000.0
2008-08-22 14:50:00,28.57,28.58,28.56,28.57,17600.0,18.0807,18.087,18.0744,18.0807,17600.0
2008-08-22 15:00:00,28.58,28.59,28.55,28.57,79200.0,18.087,18.0934,18.0681,18.0807,79200.0
2008-08-22 15:10:00,28.57,28.59,28.56,28.59,155500.0,18.0807,18.0934,18.0744,18.0934,155500.0
2008-08-22 15:20:00,28.58,28.59,28.57,28.58,55300.0,18.087,18.0934,18.0807,18.087,55300.0
2008-08-22 15:30:00,28.59,28.63,28.59,28.6,94900.0,18.0934,18.1187,18.0934,18.0997,94900.0
2008-08-22 15:40:00,28.61,28.61,28.6,28.6,57300.0,18.106,18.106,18.0997,18.0997,57300.0
2008-08-22 15:50:00,28.61,28.62,28.6,28.61,149600.0,18.106,18.1124,18.0997,18.106,149600.0
2008-08-25 09:30:00,28.46,28.56,28.46,28.5,100600.0,18.0111,18.0744,18.0111,18.0364,100600.0
2008-08-25 09:40:00,28.48,28.52,28.43,28.47,18100.0,18.0238,18.0491,17.9921,18.0174,18100.0
2008-08-25 09:50:00,28.48,28.49,28.45,28.45,47100.0,18.0238,18.0301,18.0048,18.0048,47100.0
2008-08-25 10:00:00,28.46,28.5,28.39,28.47,76300.0,18.0111,18.0364,17.9668,18.0174,76300.0
2008-08-25 10:10:00,28.46,28.51,28.46,28.46,16300.0,18.0111,18.0427,18.0111,18.0111,16300.0
2008-08-25 10:20:00,28.45,28.49,28.45,28.47,8600.0,18.0048,18.0301,18.0048,18.0174,8600.0
2008-08-25 10:30:00,28.47,28.47,28.44,28.47,8700.0,18.0174,18.0174,17.9984,18.0174,8700.0
2008-08-25 10:40:00,28.48,28.51,28.43,28.44,12800.0,18.0238,18.0427,17.9921,17.9984,12800.0
2008-08-25 10:50:00,28.42,28.42,28.37,28.39,24100.0,17.9858,17.9858,17.9541,17.9668,24100.0
2008-08-25 11:00:00,28.38,28.38,28.34,28.35,11900.0,17.9605,17.9605,17.9352,17.9415,11900.0
2008-08-25 11:10:00,28.34,28.35,28.32,28.33,17600.0,17.9352,17.9415,17.9225,17.9288,17600.0
2008-08-25 11:20:00,28.34,28.36,28.33,28.35,20800.0,17.9352,17.9478,17.9288,17.9415,20800.0
2008-08-25 11:30:00,28.35,28.35,28.34,28.34,5700.0,17.9415,17.9415,17.9352,17.9352,5700.0
2008-08-25 11:40:00,28.35,28.35,28.33,28.33,9400.0,17.9415,17.9415,17.9288,17.9288,9400.0
2008-08-25 11:50:00,28.33,28.34,28.19,28.2,34700.0,17.9288,17.9352,17.8402,17.8466,34700.0
2008-08-25 12:00:00,28.19,28.21,28.17,28.21,16800.0,17.8402,17.8529,17.8276,17.8529,16800.0
2008-08-25 12:10:00,28.21,28.23,28.16,28.17,11900.0,17.8529,17.8655,17.8212,17.8276,11900.0
2008-08-25 12:20:00,28.17,28.18,28.15,28.16,13100.0,17.8276,17.8339,17.8149,17.8212,13100.0
2008-08-25 12:30:00,28.17,28.21,28.16,28.21,41000.0,17.8276,17.8529,17.8212,17.8529,41000.0
2008-08-25 12:40:00,28.21,28.21,28.19,28.19,19900.0,17.8529,17.8529,17.8402,17.8402,19900.0
2008-08-25 12:50:00,28.19,28.23,28.16,28.23,22700.0,17.8402,17.8655,17.8212,17.8655,22700.0
2008-08-25 13:00:00,28.22,28.28,28.21,28.28,22200.0,17.8592,17.8972,17.8529,17.8972,22200.0
2008-08-25 13:10:00,28.27,28.27,28.22,28.23,61700.0,17.8909,17.8909,17.8592,17.8655,61700.0
2008-08-25 13:20:00,28.23,28.29,28.23,28.25,333300.0,17.8655,17.9035,17.8655,17.8782,333300.0
2008-08-25 13:30:00,28.25,28.28,28.25,28.28,22300.0,17.8782,17.8972,17.8782,17.8972,22300.0
2008-08-25 13:40:00,28.28,28.3,28.26,28.27,154300.0,17.8972,17.9098,17.8845,17.8909,154300.0
2008-08-25 13:50:00,28.28,28.3,28.27,28.27,150700.0,17.8972,17.9098,17.8909,17.8909,150700.0
2008-08-25 14:00:00,28.27,28.29,28.25,28.28,37200.0,17.8909,17.9035,17.8782,17.8972,37200.0
2008-08-25 14:10:00,28.28,28.28,28.24,28.27,44300.0,17.8972,17.8972,17.8719,17.8909,44300.0
2008-08-25 14:20:00,28.26,28.26,28.22,28.23,24700.0,17.8845,17.8845,17.8592,17.8655,24700.0
2008-08-25 14:30:00,28.23,28.24,28.23,28.24,12100.0,17.8655,17.8719,17.8655,17.8719,12100.0
2008-08-25 14:40:00,28.23,28.29,28.23,28.27,13200.0,17.8655,17.9035,17.8655,17.8909,13200.0
2008-08-25 14:50:00,28.27,28.27,28.18,28.2,14800.0,17.8909,17.8909,17.8339,17.8466,14800.0
2008-08-25 15:00:00,28.2,28.22,28.16,28.18,147100.0,17.8466,17.8592,17.8212,17.8339,147100.0
2008-08-25 15:10:00,28.18,28.19,28.15,28.18,491600.0,17.8339,17.8402,17.8149,17.8339,491600.0
2008-08-25 15:20:00,28.19,28.19,28.16,28.18,201000.0,17.8402,17.8402,17.8212,17.8339,201000.0
2008-08-25 15:30:00,28.19,28.19,28.15,28.15,590900.0,17.8402,17.8402,17.8149,17.8149,590900.0
2008-08-25 15:40:00,28.15,28.2,28.13,28.18,38600.0,17.8149,17.8466,17.8023,17.8339,38600.0
2008-08-25 15:50:00,28.18,28.23,28.18,28.19,222100.0,17.8339,17.8655,17.8339,17.8402,222100.0
2008-08-26 09:30:00,28.12,28.2,28.01,28.05,306200.0,17.7959,17.8466,17.7263,17.7516,306200.0
2008-08-26 09:40:00,28.05,28.11,28.04,28.07,123200.0,17.7516,17.7896,17.7453,17.7643,123200.0
2008-08-26 09:50:00,28.07,28.1,28.05,28.1,123900.0,17.7643,17.7833,17.7516,17.7833,123900.0
2008-08-26 10:00:00,28.1,28.19,28.1,28.15,25100.0,17.7833,17.8402,17.7833,17.8149,25100.0
2008-08-26 10:10:00,28.15,28.18,28.12,28.13,32400.0,17.8149,17.8339,17.7959,17.8023,32400.0
2008-08-26 10:20:00,28.13,28.18,28.12,28.18,51200.0,17.8023,17.8339,17.7959,17.8339,51200.0
2008-08-26 10:30:00,28.18,28.28,28.18,28.27,53600.0,17.8339,17.8972,17.8339,17.8909,53600.0
2008-08-26 10:40:00,28.27,28.29,28.23,28.23,50200.0,17.8909,17.9035,17.8655,17.8655,50200.0
2008-08-26 10:50:00,28.23,28.25,28.21,28.24,37100.0,17.8655,17.8782,17.8529,17.8719,37100.0
2008-08-26 11:00:00,28.24,28.25,28.17,28.18,11900.0,17.8719,17.8782,17.8276,17.8339,11900.0
2008-08-26 11:10:00,28.18,28.18,28.15,28.16,19900.0,17.8339,17.8339,17.8149,17.8212,19900.0
2008-08-26 11:20:00,28.17,28.18,28.16,28.17,10500.0,17.8276,17.8339,17.8212,17.8276,10500.0
2008-08-26 11:30:00,28.17,28.17,28.1,28.13,7800.0,17.8276,17.8276,17.7833,17.8023,7800.0
2008-08-26 11:40:00,28.13,28.17,28.13,28.15,10600.0,17.8023,17.8276,17.8023,17.8149,10600.0
2008-08-26 11:50:00,28.15,28.21,28.15,28.2,45100.0,17.8149,17.8529,17.8149,17.8466,45100.0
2008-08-26 12:00:00,28.19,28.19,28.17,28.17,6700.0,17.8402,17.8402,17.8276,17.8276,6700.0
2008-08-26 12:10:00,28.17,28.18,28.16,28.17,5700.0,17.8276,17.8339,17.8212,17.8276,5700.0
2008-08-26 12:20:00,28.17,28.21,28.13,28.14,11600.0,17.8276,17.8529,17.8023,17.8086,11600.0
2008-08-26 12:30:00,28.14,28.17,28.14,28.17,5700.0,17.8086,17.8276,17.8086,17.8276,5700.0
2008-08-26 12:40:00,28.17,28.2,28.16,28.18,10000.0,17.8276,17.8466,17.8212,17.8339,10000.0
2008-08-26 12:50:00,28.17,28.17,28.15,28.16,6100.0,17.8276,17.8276,17.8149,17.8212,6100.0
2008-08-26 13:00:00,28.15,28.15,28.13,28.13,7000.0,17.8149,17.8149,17.8023,17.8023,7000.0
2008-08-26 13:10:00,28.13,28.15,28.12,28.13,5000.0,17.8023,17.8149,17.7959,17.8023,5000.0
2008-08-26 13:20:00,28.12,28.15,28.12,28.14,5200.0,17.7959,17.8149,17.7959,17.8086,5200.0
2008-08-26 13:30:00,28.13,28.13,28.11,28.12,15700.0,17.8023,17.8023,17.7896,17.7959,15700.0
2008-08-26 13:40:00,28.12,28.12,28.07,28.1,21700.0,17.7959,17.7959,17.7643,17.7833,21700.0
2008-08-26 13:50:00,28.1,28.15,28.1,28.14,57000.0,17.7833,17.8149,17.7833,17.8086,57000.0
2008-08-26 14:00:00,28.13,28.15,28.1,28.15,73400.0,17.8023,17.8149,17.7833,17.8149,73400.0
2008-08-26 14:10:00,28.14,28.16,28.09,28.1,30000.0,17.8086,17.8212,17.7769,17.7833,30000.0
2008-08-26 14:20:00,28.1,28.12,28.04,28.08,36000.0,17.7833,17.7959,17.7453,17.7706,36000.0
2008-08-26 14:30:00,28.06,28.09,28.06,28.09,24100.0,17.758,17.7769,17.758,17.7769,24100.0
2008-08-26 14:40:00,28.09,28.11,28.07,28.1,23500.0,17.7769,17.7896,17.7643,17.7833,23500.0
2008-08-26 14:50:00,28.1,28.1,28.07,28.08,21200.0,17.7833,17.7833,17.7643,17.7706,21200.0
2008-08-26 15:00:00,28.08,28.13,28.07,28.07,29600.0,17.7706,17.8023,17.7643,17.7643,29600.0
2008-08-26 15:10:00,28.07,28.14,28.05,28.12,17400.0,17.7643,17.8086,17.7516,17.7959,17400.0
2008-08-26 15:20:00,28.11,28.11,28.08,28.11,19800.0,17.7896,17.7896,17.7706,17.7896,19800.0
2008-08-26 15:30:00,28.11,28.14,28.11,28.11,26400.0,17.7896,17.8086,17.7896,17.7896,26400.0
2008-08-26 15:40:00,28.11,28.15,28.11,28.13,34400.0,17.7896,17.8149,17.7896,17.8023,34400.0
2008-08-26 15:50:00,28.13,28.16,28.13,28.13,72400.0,17.8023,17.8212,17.8023,17.8023,72400.0
2008-08-27 09:30:00,28.09,28.26,28.07,28.13,104900.0,17.7769,17.8845,17.7643,17.8023,104900.0
2008-08-27 09:40:00,28.13,28.13,28.05,28.06,199700.0,17.8023,17.8023,17.7516,17.758,199700.0
2008-08-27 09:50:00,28.07,28.07,28.04,28.07,87200.0,17.7643,17.7643,17.7453,17.7643,87200.0
2008-08-27 10:00:00,28.09,28.11,28.09,28.11,14600.0,17.7769,17.7896,17.7769,17.7896,14600.0
2008-08-27 10:10:00,28.11,28.14,28.09,28.13,8000.0,17.7896,17.8086,17.7769,17.8023,8000.0
2008-08-27 10:20:00,28.14,28.2,28.13,28.17,13600.0,17.8086,17.8466,17.8023,17.8276,13600.0
2008-08-27 10:30:00,28.17,28.23,28.17,28.22,14100.0,17.8276,17.8655,17.8276,17.8592,14100.0
2008-08-27 10:40:00,28.21,28.21,28.17,28.18,15100.0,17.8529,17.8529,17.8276,17.8339,15100.0
2008-08-27 10:50:00,28.18,28.19,28.15,28.17,23400.0,17.8339,17.8402,17.8149,17.8276,23400.0
2008-08-27 11:00:00,28.18,28.19,28.14,28.16,11600.0,17.8339,17.8402,17.8086,17.8212,11600.0
2008-08-27 11:10:00,28.15,28.15,28.12,28.15,56000.0,17.8149,17.8149,17.7959,17.8149,56000.0
2008-08-27 11:20:00,28.16,28.17,28.12,28.12,18100.0,17.8212,17.8276,17.7959,17.7959,18100.0
2008-08-27 11:30:00,28.11,28.12,28.09,28.11,15400.0,17.7896,17.7959,17.7769,17.7896,15400.0
2008-08-27 11:40:00,28.11,28.15,28.11,28.14,7600.0,17.7896,17.8149,17.7896,17.8086,7600.0
2008-08-27 11:50:00,28.15,28.15,28.13,28.15,22800.0,17.8149,17.8149,17.8023,17.8149,22800.0
2008-08-27 12:00:00,28.16,28.19,28.14,28.18,13600.0,17.8212,17.8402,17.8086,17.8339,13600.0
2008-08-27 12:10:00,28.18,28.2,28.17,28.19,20900.0,17.8339,17.8466,17.8276,17.8402,20900.0
2008-08-27 12:20:00,28.19,28.22,28.19,28.2,9500.0,17.8402,17.8592,17.8402,17.8466,9500.0
2008-08-27 12:30:00,28.2,28.22,28.19,28.19,5100.0,17.8466,17.8592,17.8402,17.8402,5100.0
2008-08-27 12:40:00,28.19,28.27,28.19,28.26,20900.0,17.8402,17.8909,17.8402,17.8845,20900.0
2008-08-27 12:50:00,28.26,28.27,28.26,28.26,16600.0,17.8845,17.8909,17.8845,17.8845,16600.0
2008-08-27 13:00:00,28.26,28.27,28.25,28.27,11200.0,17.8845,17.8909,17.8782,17.8909,11200.0
2008-08-27 13:10:00,28.27,28.27,28.25,28.25,4100.0,17.8909,17.8909,17.8782,17.8782,4100.0
2008-08-27 13:20:00,28.25,28.25,28.21,28.24,10000.0,17.8782,17.8782,17.8529,17.8719,10000.0
2008-08-27 13:30:00,28.24,28.25,28.22,28.24,10700.0,17.8719,17.8782,17.8592,17.8719,10700.0
2008-08-27 13:40:00,28.24,28.26,28.24,28.26,9000.0,17.8719,17.8845,17.8719,17.8845,9000.0
2008-08-27 13:50:00,28.25,28.25,28.23,28.23,51400.0,17.8782,17.8782,17.8655,17.8655,51400.0
2008-08-27 14:00:00,28.23,28.23,28.21,28.22,14500.0,17.8655,17.8655,17.8529,17.8592,14500.0
2008-08-27 14:10:00,28.22,28.23,28.2,28.2,52500.0,17.8592,17.8655,17.8466,17.8466,52500.0
2008-08-27 14:20:00,28.21,28.24,28.21,28.23,43700.0,17.8529,17.8719,17.8529,17.8655,43700.0
2008-08-27 14:30:00,28.23,28.25,28.22,28.24,11600.0,17.8655,17.8782,17.8592,17.8719,11600.0
2008-08-27 14:40:00,28.25,28.27,28.24,28.27,39700.0,17.8782,17.8909,17.8719,17.8909,39700.0
2008-08-27 14:50:00,28.26,28.27,28.21,28.22,20100.0,17.8845,17.8909,17.8529,17.8592,20100.0
2008-08-27 15:00:00,28.21,28.24,28.2,28.24,12500.0,17.8529,17.8719,17.8466,17.8719,12500.0
2008-08-27 15:10:00,28.24,28.24,28.15,28.17,41300.0,17.8719,17.8719,17.8149,17.8276,41300.0
2008-08-27 15:20:00,28.16,28.18,28.13,28.15,38500.0,17.8212,17.8339,17.8023,17.8149,38500.0
2008-08-27 15:30:00,28.15,28.16,28.13,28.15,23900.0,17.8149,17.8212,17.8023,17.8149,23900.0
2008-08-27 15:40:00,28.15,28.18,28.15,28.17,43100.0,17.8149,17.8339,17.8149,17.8276,43100.0
2008-08-27 15:50:00,28.17,28.25,28.17,28.24,94900.0,17.8276,17.8782,17.8276,17.8719,94900.0
2008-08-28 09:30:00,28.36,28.36,28.24,28.28,47200.0,17.9478,17.9478,17.8719,17.8972,47200.0
2008-08-28 09:40:00,28.27,28.28,28.22,28.24,20100.0,17.8909,17.8972,17.8592,17.8719,20100.0
2008-08-28 09:50:00,28.25,28.26,28.2,28.24,101400.0,17.8782,17.8845,17.8466,17.8719,101400.0
2008-08-28 10:00:00,28.25,28.26,28.19,28.2,47900.0,17.8782,17.8845,17.8402,17.8466,47900.0
2008-08-28 10:10:00,28.22,28.28,28.22,28.22,71800.0,17.8592,17.8972,17.8592,17.8592,71800.0
2008-08-28 10:20:00,28.22,28.22,28.19,28.22,50100.0,17.8592,17.8592,17.8402,17.8592,50100.0
2008-08-28 10:30:00,28.22,28.25,28.18,28.24,48700.0,17.8592,17.8782,17.8339,17.8719,48700.0
2008-08-28 10:40:00,28.25,28.35,28.25,28.33,53800.0,17.8782,17.9415,17.8782,17.9288,53800.0
2008-08-28 10:50:00,28.32,28.33,28.31,28.31,40600.0,17.9225,17.9288,17.9162,17.9162,40600.0
2008-08-28 11:00:00,28.3,28.31,28.29,28.31,20500.0,17.9098,17.9162,17.9035,17.9162,20500.0
2008-08-28 11:10:00,28.3,28.35,28.3,28.35,127800.0,17.9098,17.9415,17.9098,17.9415,127800.0
2008-08-28 11:20:00,28.36,28.37,28.34,28.36,64300.0,17.9478,17.9541,17.9352,17.9478,64300.0
2008-08-28 11:30:00,28.37,28.39,28.36,28.39,32400.0,17.9541,17.9668,17.9478,17.9668,32400.0
2008-08-28 11:40:00,28.38,28.41,28.33,28.39,35500.0,17.9605,17.9795,17.9288,17.9668,35500.0
2008-08-28 11:50:00,28.4,28.46,28.4,28.45,63600.0,17.9731,18.0111,17.9731,18.0048,63600.0
2008-08-28 12:00:00,28.45,28.46,28.39,28.41,21900.0,18.0048,18.0111,17.9668,17.9795,21900.0
2008-08-28 12:10:00,28.4,28.41,28.38,28.39,21700.0,17.9731,17.9795,17.9605,17.9668,21700.0
2008-08-28 12:20:00,28.39,28.4,28.38,28.4,15400.0,17.9668,17.9731,17.9605,17.9731,15400.0
2008-08-28 12:30:00,28.39,28.41,28.38,28.38,11500.0,17.9668,17.9795,17.9605,17.9605,11500.0
2008-08-28 12:40:00,28.39,28.4,28.38,28.38,14400.0,17.9668,17.9731,17.9605,17.9605,14400.0
2008-08-28 12:50:00,28.38,28.42,28.38,28.41,11100.0,17.9605,17.9858,17.9605,17.9795,11100.0
2008-08-28 13:00:00,28.41,28.41,28.39,28.4,12700.0,17.9795,17.9795,17.9668,17.9731,12700.0
2008-08-28 13:10:00,28.39,28.4,28.38,28.39,16600.0,17.9668,17.9731,17.9605,17.9668,16600.0
2008-08-28 13:20:00,28.38,28.39,28.37,28.39,20200.0,17.9605,17.9668,17.9541,17.9668,20200.0
2008-08-28 13:30:00,28.39,28.4,28.38,28.39,9300.0,17.9668,17.9731,17.9605,17.9668,9300.0
2008-08-28 13:40:00,28.39,28.42,28.38,28.38,26400.0,17.9668,17.9858,17.9605,17.9605,26400.0
2008-08-28 13:50:00,28.39,28.41,28.38,28.4,10600.0,17.9668,17.9795,17.9605,17.9731,10600.0
2008-08-28 14:00:00,28.41,28.41,28.36,28.37,13800.0,17.9795,17.9795,17.9478,17.9541,13800.0
2008-08-28 14:10:00,28.37,28.4,28.37,28.39,29500.0,17.9541,17.9731,17.9541,17.9668,29500.0
2008-08-28 14:20:00,28.4,28.4,28.37,28.39,21100.0,17.9731,17.9731,17.9541,17.9668,21100.0
2008-08-28 14:30:00,28.4,28.42,28.39,28.4,31400.0,17.9731,17.9858,17.9668,17.9731,31400.0
2008-08-28 14:40:00,28.4,28.41,28.39,28.4,31600.0,17.9731,17.9795,17.9668,17.9731,31600.0
2008-08-28 14:50:00,28.4,28.41,28.39,28.4,26600.0,17.9731,17.9795,17.9668,17.9731,26600.0
2008-08-28 15:00:00,28.4,28.41,28.38,28.4,25700.0,17.9731,17.9795,17.9605,17.9731,25700.0
2008-08-28 15:10:00,28.4,28.4,28.37,28.39,38400.0,17.9731,17.9731,17.9541,17.9668,38400.0
2008-08-28 15:20:00,28.39,28.41,28.38,28.4,49600.0,17.9668,17.9795,17.9605,17.9731,49600.0
2008-08-28 15:30:00,28.4,28.41,28.37,28.39,39200.0,17.9731,17.9795,17.9541,17.9668,39200.0
2008-08-28 15:40:00,28.39,28.41,28.39,28.41,69400.0,17.9668,17.9795,17.9668,17.9795,69400.0
2008-08-28 15:50:00,28.39,28.44,28.39,28.43,63700.0,17.9668,17.9984,17.9668,17.9921,63700.0
2008-08-29 09:30:00,28.42,28.42,28.3,28.35,19300.0,17.9858,17.9858,17.9098,17.9415,19300.0
2008-08-29 09:40:00,28.37,28.45,28.37,28.42,99500.0,17.9541,18.0048,17.9541,17.9858,99500.0
2008-08-29 09:50:00,28.43,28.44,28.38,28.39,25800.0,17.9921,17.9984,17.9605,17.9668,25800.0
2008-08-29 10:00:00,28.4,28.4,28.35,28.38,26300.0,17.9731,17.9731,17.9415,17.9605,26300.0
2008-08-29 10:10:00,28.39,28.41,28.36,28.37,16200.0,17.9668,17.9795,17.9478,17.9541,16200.0
2008-08-29 10:20:00,28.38,28.4,28.36,28.38,20800.0,17.9605,17.9731,17.9478,17.9605,20800.0
2008-08-29 10:30:00,28.38,28.39,28.36,28.37,18300.0,17.9605,17.9668,17.9478,17.9541,18300.0
2008-08-29 10:40:00,28.37,28.4,28.37,28.38,155700.0,17.9541,17.9731,17.9541,17.9605,155700.0
2008-08-29 10:50:00,28.39,28.39,28.36,28.36,9600.0,17.9668,17.9668,17.9478,17.9478,9600.0
2008-08-29 11:00:00,28.36,28.37,28.34,28.35,26900.0,17.9478,17.9541,17.9352,17.9415,26900.0
2008-08-29 11:10:00,28.34,28.35,28.32,28.33,20100.0,17.9352,17.9415,17.9225,17.9288,20100.0
2008-08-29 11:20:00,28.34,28.34,28.3,28.31,24900.0,17.9352,17.9352,17.9098,17.9162,24900.0
2008-08-29 11:30:00,28.3,28.3,28.26,28.26,23900.0,17.9098,17.9098,17.8845,17.8845,23900.0
2008-08-29 11:40:00,28.27,28.31,28.26,28.27,28700.0,17.8909,17.9162,17.8845,17.8909,28700.0
2008-08-29 11:50:00,28.27,28.32,28.27,28.29,25100.0,17.8909,17.9225,17.8909,17.9035,25100.0
2008-08-29 12:00:00,28.29,28.29,28.23,28.23,14100.0,17.9035,17.9035,17.8655,17.8655,14100.0
2008-08-29 12:10:00,28.23,28.24,28.21,28.23,24800.0,17.8655,17.8719,17.8529,17.8655,24800.0
2008-08-29 12:20:00,28.23,28.24,28.23,28.23,19300.0,17.8655,17.8719,17.8655,17.8655,19300.0
2008-08-29 12:30:00,28.23,28.25,28.23,28.25,7700.0,17.8655,17.8782,17.8655,17.8782,7700.0
2008-08-29 12:40:00,28.24,28.25,28.22,28.22,17700.0,17.8719,17.8782,17.8592,17.8592,17700.0
2008-08-29 12:50:00,28.23,28.25,28.23,28.24,23300.0,17.8655,17.8782,17.8655,17.8719,23300.0
2008-08-29 13:00:00,28.26,28.29,28.26,28.27,48600.0,17.8845,17.9035,17.8845,17.8909,48600.0
2008-08-29 13:10:00,28.28,28.29,28.28,28.28,9000.0,17.8972,17.9035,17.8972,17.8972,9000.0
2008-08-29 13:20:00,28.29,28.33,28.29,28.3,21600.0,17.9035,17.9288,17.9035,17.9098,21600.0
2008-08-29 13:30:00,28.31,28.31,28.27,28.27,26600.0,17.9162,17.9162,17.8909,17.8909,26600.0
2008-08-29 13:40:00,28.27,28.27,28.25,28.26,6200.0,17.8909,17.8909,17.8782,17.8845,6200.0
2008-08-29 13:50:00,28.25,28.25,28.22,28.23,22800.0,17.8782,17.8782,17.8592,17.8655,22800.0
2008-08-29 14:00:00,28.24,28.24,28.24,28.24,14900.0,17.8719,17.8719,17.8719,17.8719,14900.0
2008-08-29 14:10:00,28.24,28.27,28.23,28.24,21700.0,17.8719,17.8909,17.8655,17.8719,21700.0
2008-08-29 14:20:00,28.24,28.25,28.21,28.25,15700.0,17.8719,17.8782,17.8529,17.8782,15700.0
2008-08-29 14:30:00,28.25,28.25,28.22,28.22,84100.0,17.8782,17.8782,17.8592,17.8592,84100.0
2008-08-29 14:40:00,28.22,28.23,28.21,28.21,23000.0,17.8592,17.8655,17.8529,17.8529,23000.0
2008-08-29 14:50:00,28.22,28.22,28.2,28.21,29800.0,17.8592,17.8592,17.8466,17.8529,29800.0
2008-08-29 15:00:00,28.22,28.23,28.2,28.21,32700.0,17.8592,17.8655,17.8466,17.8529,32700.0
2008-08-29 15:10:00,28.21,28.21,28.18,28.19,45500.0,17.8529,17.8529,17.8339,17.8402,45500.0
2008-08-29 15:20:00,28.18,28.19,28.15,28.16,80900.0,17.8339,17.8402,17.8149,17.8212,80900.0
2008-08-29 15:30:00,28.15,28.18,28.15,28.16,95100.0,17.8149,17.8339,17.8149,17.8212,95100.0
2008-08-29 15:40:00,28.16,28.16,28.12,28.13,138800.0,17.8212,17.8212,17.7959,17.8023,138800.0
2008-08-29 15:50:00,28.13,28.13,28.08,28.1,204900.0,17.8023,17.8023,17.7706,17.7833,204900.0
2008-09-02 09:30:00,28.45,28.63,28.38,28.63,232900.0,18.0048,18.1187,17.9605,18.1187,232900.0
2008-09-02 09:40:00,28.63,28.69,28.6,28.66,163100.0,18.1187,18.1567,18.0997,18.1377,163100.0
2008-09-02 09:50:00,28.66,28.67,28.62,28.65,152900.0,18.1377,18.144,18.1124,18.1313,152900.0
2008-09-02 10:00:00,28.65,28.68,28.63,28.63,318900.0,18.1313,18.1503,18.1187,18.1187,318900.0
2008-09-02 10:10:00,28.64,28.66,28.6,28.64,225800.0,18.125,18.1377,18.0997,18.125,225800.0
2008-09-02 10:20:00,28.65,28.65,28.6,28.62,202400.0,18.1313,18.1313,18.0997,18.1124,202400.0
2008-09-02 10:30:00,28.62,28.66,28.62,28.64,81100.0,18.1124,18.1377,18.1124,18.125,81100.0
2008-09-02 10:40:00,28.64,28.64,28.58,28.61,56200.0,18.125,18.125,18.087,18.106,56200.0
2008-09-02 10:50:00,28.62,28.64,28.6,28.64,68000.0,18.1124,18.125,18.0997,18.125,68000.0
2008-09-02 11:00:00,28.64,28.65,28.62,28.64,92100.0,18.125,18.1313,18.1124,18.125,92100.0
2008-09-02 11:10:00,28.64,28.68,28.64,28.65,32200.0,18.125,18.1503,18.125,18.1313,32200.0
2008-09-02 11:20:00,28.64,28.65,28.61,28.65,40500.0,18.125,18.1313,18.106,18.1313,40500.0
2008-09-02 11:30:00,28.65,28.68,28.65,28.67,73700.0,18.1313,18.1503,18.1313,18.144,73700.0
2008-09-02 11:40:00,28.67,28.68,28.66,28.66,100800.0,18.144,18.1503,18.1377,18.1377,100800.0
2008-09-02 11:50:00,28.67,28.69,28.65,28.67,77000.0,18.144,18.1567,18.1313,18.144,77000.0
2008-09-02 12:00:00,28.67,28.68,28.66,28.68,37800.0,18.144,18.1503,18.1377,18.1503,37800.0
2008-09-02 12:10:00,28.68,28.7,28.67,28.69,60700.0,18.1503,18.163,18.144,18.1567,60700.0
2008-09-02 12:20:00,28.69,28.69,28.57,28.57,50700.0,18.1567,18.1567,18.0807,18.0807,50700.0
2008-09-02 12:30:00,28.57,28.59,28.55,28.56,59000.0,18.0807,18.0934,18.0681,18.0744,59000.0
2008-09-02 12:40:00,28.57,28.57,28.52,28.54,67800.0,18.0807,18.0807,18.0491,18.0617,67800.0
2008-09-02 12:50:00,28.54,28.56,28.53,28.56,38800.0,18.0617,18.0744,18.0554,18.0744,38800.0
2008-09-02 13:00:00,28.56,28.58,28.55,28.58,33800.0,18.0744,18.087,18.0681,18.087,33800.0
2008-09-02 13:10:00,28.58,28.6,28.57,28.58,27700.0,18.087,18.0997,18.0807,18.087,27700.0
2008-09-02 13:20:00,28.58,28.58,28.56,28.58,35400.0,18.087,18.087,18.0744,18.087,35400.0
2008-09-02 13:30:00,28.59,28.62,28.58,28.61,34500.0,18.0934,18.1124,18.087,18.106,34500.0
2008-09-02 13:40:00,28.61,28.61,28.55,28.55,42400.0,18.106,18.106,18.0681,18.0681,42400.0
2008-09-02 13:50:00,28.54,28.54,28.49,28.52,79500.0,18.0617,18.0617,18.0301,18.0491,79500.0
2008-09-02 14:00:00,28.51,28.54,28.5,28.5,89100.0,18.0427,18.0617,18.0364,18.0364,89100.0
2008-09-02 14:10:00,28.49,28.5,28.42,28.43,82000.0,18.0301,18.0364,17.9858,17.9921,82000.0
2008-09-02 14:20:00,28.43,28.51,28.42,28.47,76700.0,17.9921,18.0427,17.9858,18.0174,76700.0
2008-09-02 14:30:00,28.47,28.5,28.45,28.45,56000.0,18.0174,18.0364,18.0048,18.0048,56000.0
2008-09-02 14:40:00,28.45,28.49,28.45,28.48,48900.0,18.0048,18.0301,18.0048,18.0238,48900.0
2008-09-02 14:50:00,28.48,28.48,28.42,28.43,54100.0,18.0238,18.0238,17.9858,17.9921,54100.0
2008-09-02 15:00:00,28.43,28.44,28.41,28.43,47800.0,17.9921,17.9984,17.9795,17.9921,47800.0
2008-09-02 15:10:00,28.43,28.44,28.4,28.41,80500.0,17.9921,17.9984,17.9731,17.9795,80500.0
2008-09-02 15:20:00,28.42,28.45,28.4,28.44,131600.0,17.9858,18.0048,17.9731,17.9984,131600.0
2008-09-02 15:30:00,28.44,28.46,28.42,28.44,94500.0,17.9984,18.0111,17.9858,17.9984,94500.0
2008-09-02 15:40:00,28.44,28.45,28.39,28.42,85500.0,17.9984,18.0048,17.9668,17.9858,85500.0
2008-09-02 15:50:00,28.42,28.42,28.39,28.41,224400.0,17.9858,17.9858,17.9668,17.9795,224400.0
2008-09-03 09:30:00,28.36,28.39,28.32,28.32,73700.0,17.9478,17.9668,17.9225,17.9225,73700.0
2008-09-03 09:40:00,28.31,28.41,28.29,28.41,197100.0,17.9162,17.9795,17.9035,17.9795,197100.0
2008-09-03 09:50:00,28.43,28.44,28.4,28.41,24100.0,17.9921,17.9984,17.9731,17.9795,24100.0
2008-09-03 10:00:00,28.42,28.45,28.39,28.39,104700.0,17.9858,18.0048,17.9668,17.9668,104700.0
2008-09-03 10:10:00,28.39,28.39,28.36,28.37,120900.0,17.9668,17.9668,17.9478,17.9541,120900.0
2008-09-03 10:20:00,28.37,28.42,28.36,28.41,122400.0,17.9541,17.9858,17.9478,17.9795,122400.0
2008-09-03 10:30:00,28.41,28.49,28.41,28.49,116300.0,17.9795,18.0301,17.9795,18.0301,116300.0
2008-09-03 10:40:00,28.5,28.52,28.45,28.46,65400.0,18.0364,18.0491,18.0048,18.0111,65400.0
2008-09-03 10:50:00,28.46,28.46,28.42,28.44,82400.0,18.0111,18.0111,17.9858,17.9984,82400.0
2008-09-03 11:00:00,28.44,28.52,28.44,28.5,22500.0,17.9984,18.0491,17.9984,18.0364,22500.0
2008-09-03 11:10:00,28.49,28.49,28.37,28.4,25700.0,18.0301,18.0301,17.9541,17.9731,25700.0
2008-09-03 11:20:00,28.4,28.45,28.4,28.42,24000.0,17.9731,18.0048,17.9731,17.9858,24000.0
2008-09-03 11:30:00,28.42,28.43,28.36,28.39,25100.0,17.9858,17.9921,17.9478,17.9668,25100.0
2008-09-03 11:40:00,28.39,28.39,28.35,28.37,18900.0,17.9668,17.9668,17.9415,17.9541,18900.0
2008-09-03 11:50:00,28.36,28.37,28.33,28.34,10900.0,17.9478,17.9541,17.9288,17.9352,10900.0
2008-09-03 12:00:00,28.34,28.37,28.3,28.33,21900.0,17.9352,17.9541,17.9098,17.9288,21900.0
2008-09-03 12:10:00,28.33,28.38,28.32,28.37,7300.0,17.9288,17.9605,17.9225,17.9541,7300.0
2008-09-03 12:20:00,28.36,28.4,28.35,28.38,9300.0,17.9478,17.9731,17.9415,17.9605,9300.0
2008-09-03 12:30:00,28.39,28.39,28.33,28.37,12200.0,17.9668,17.9668,17.9288,17.9541,12200.0
2008-09-03 12:40:00,28.37,28.37,28.34,28.34,9200.0,17.9541,17.9541,17.9352,17.9352,9200.0
2008-09-03 12:50:00,28.35,28.36,28.33,28.35,8500.0,17.9415,17.9478,17.9288,17.9415,8500.0
2008-09-03 13:00:00,28.34,28.38,28.31,28.36,8800.0,17.9352,17.9605,17.9162,17.9478,8800.0
2008-09-03 13:10:00,28.36,28.36,28.34,28.35,13200.0,17.9478,17.9478,17.9352,17.9415,13200.0
2008-09-03 13:20:00,28.35,28.36,28.33,28.34,83100.0,17.9415,17.9478,17.9288,17.9352,83100.0
2008-09-03 13:30:00,28.34,28.36,28.33,28.35,20900.0,17.9352,17.9478,17.9288,17.9415,20900.0
2008-09-03 13:40:00,28.35,28.36,28.33,28.34,268200.0,17.9415,17.9478,17.9288,17.9352,268200.0
2008-09-03 13:50:00,28.34,28.34,28.32,28.34,69700.0,17.9352,17.9352,17.9225,17.9352,69700.0
2008-09-03 14:00:00,28.33,28.38,28.28,28.34,94600.0,17.9288,17.9605,17.8972,17.9352,94600.0
2008-09-03 14:10:00,28.32,28.32,28.28,28.31,13300.0,17.9225,17.9225,17.8972,17.9162,13300.0
2008-09-03 14:20:00,28.31,28.32,28.27,28.3,26900.0,17.9162,17.9225,17.8909,17.9098,26900.0
2008-09-03 14:30:00,28.3,28.34,28.3,28.34,89900.0,17.9098,17.9352,17.9098,17.9352,89900.0
2008-09-03 14:40:00,28.34,28.35,28.32,28.32,19400.0,17.9352,17.9415,17.9225,17.9225,19400.0
2008-09-03 14:50:00,28.32,28.33,28.29,28.32,23600.0,17.9225,17.9288,17.9035,17.9225,23600.0
2008-09-03 15:00:00,28.33,28.35,28.3,28.31,27700.0,17.9288,17.9415,17.9098,17.9162,27700.0
2008-09-03 15:10:00,28.3,28.33,28.29,28.32,36000.0,17.9098,17.9288,17.9035,17.9225,36000.0
2008-09-03 15:20:00,28.33,28.41,28.32,28.35,46000.0,17.9288,17.9795,17.9225,17.9415,46000.0
2008-09-03 15:30:00,28.35,28.42,28.34,28.4,43500.0,17.9415,17.9858,17.9352,17.9731,43500.0
2008-09-03 15:40:00,28.41,28.41,28.36,28.38,29800.0,17.9795,17.9795,17.9478,17.9605,29800.0
2008-09-03 15:50:00,28.37,28.4,28.37,28.38,61100.0,17.9541,17.9731,17.9541,17.9605,61100.0
2008-09-04 09:30:00,28.48,28.48,28.22,28.32,76900.0,18.0238,18.0238,17.8592,17.9225,76900.0
2008-09-04 09:40:00,28.32,28.36,28.27,28.31,61200.0,17.9225,17.9478,17.8909,17.9162,61200.0
2008-09-04 09:50:00,28.32,28.4,28.32,28.37,105500.0,17.9225,17.9731,17.9225,17.9541,105500.0
2008-09-04 10:00:00,28.36,28.46,28.35,28.45,93700.0,17.9478,18.0111,17.9415,18.0048,93700.0
2008-09-04 10:10:00,28.45,28.48,28.43,28.45,163100.0,18.0048,18.0238,17.9921,18.0048,163100.0
2008-09-04 10:20:00,28.46,28.46,28.42,28.44,35300.0,18.0111,18.0111,17.9858,17.9984,35300.0
2008-09-04 10:30:00,28.44,28.44,28.27,28.3,68200.0,17.9984,17.9984,17.8909,17.9098,68200.0
2008-09-04 10:40:00,28.3,28.31,28.24,28.28,43400.0,17.9098,17.9162,17.8719,17.8972,43400.0
2008-09-04 10:50:00,28.27,28.32,28.27,28.31,46300.0,17.8909,17.9225,17.8909,17.9162,46300.0
2008-09-04 11:00:00,28.31,28.34,28.26,28.34,57700.0,17.9162,17.9352,17.8845,17.9352,57700.0
2008-09-04 11:10:00,28.33,28.35,28.29,28.34,18400.0,17.9288,17.9415,17.9035,17.9352,18400.0
2008-09-04 11:20:00,28.34,28.35,28.26,28.31,33400.0,17.9352,17.9415,17.8845,17.9162,33400.0
2008-09-04 11:30:00,28.31,28.31,28.27,28.29,23500.0,17.9162,17.9162,17.8909,17.9035,23500.0
2008-09-04 11:40:00,28.3,28.33,28.28,28.32,95400.0,17.9098,17.9288,17.8972,17.9225,95400.0
2008-09-04 11:50:00,28.33,28.35,28.27,28.27,32700.0,17.9288,17.9415,17.8909,17.8909,32700.0
2008-09-04 12:00:00,28.28,28.32,28.27,28.3,35800.0,17.8972,17.9225,17.8909,17.9098,35800.0
2008-09-04 12:10:00,28.31,28.34,28.28,28.34,13400.0,17.9162,17.9352,17.8972,17.9352,13400.0
2008-09-04 12:20:00,28.34,28.34,28.31,28.33,20400.0,17.9352,17.9352,17.9162,17.9288,20400.0
2008-09-04 12:30:00,28.33,28.33,28.31,28.32,188700.0,17.9288,17.9288,17.9162,17.9225,188700.0
2008-09-04 12:40:00,28.32,28.33,28.29,28.29,65400.0,17.9225,17.9288,17.9035,17.9035,65400.0
2008-09-04 12:50:00,28.29,28.33,28.28,28.32,150400.0,17.9035,17.9288,17.8972,17.9225,150400.0
2008-09-04 13:00:00,28.33,28.35,28.32,28.33,29600.0,17.9288,17.9415,17.9225,17.9288,29600.0
2008-09-04 13:10:00,28.33,28.35,28.32,28.33,33200.0,17.9288,17.9415,17.9225,17.9288,33200.0
2008-09-04 13:20:00,28.32,28.33,28.25,28.27,28600.0,17.9225,17.9288,17.8782,17.8909,28600.0
2008-09-04 13:30:00,28.27,28.28,28.23,28.24,189600.0,17.8909,17.8972,17.8655,17.8719,189600.0
2008-09-04 13:40:00,28.25,28.27,28.23,28.26,47400.0,17.8782,17.8909,17.8655,17.8845,47400.0
2008-09-04 13:50:00,28.25,28.27,28.24,28.27,7900.0,17.8782,17.8909,17.8719,17.8909,7900.0
2008-09-04 14:00:00,28.28,28.28,28.22,28.22,18700.0,17.8972,17.8972,17.8592,17.8592,18700.0
2008-09-04 14:10:00,28.22,28.23,28.16,28.19,29900.0,17.8592,17.8655,17.8212,17.8402,29900.0
2008-09-04 14:20:00,28.2,28.25,28.19,28.24,18700.0,17.8466,17.8782,17.8402,17.8719,18700.0
2008-09-04 14:30:00,28.22,28.23,28.2,28.21,75000.0,17.8592,17.8655,17.8466,17.8529,75000.0
2008-09-04 14:40:00,28.21,28.22,28.17,28.17,21300.0,17.8529,17.8592,17.8276,17.8276,21300.0
2008-09-04 14:50:00,28.17,28.19,28.16,28.18,87800.0,17.8276,17.8402,17.8212,17.8339,87800.0
2008-09-04 15:00:00,28.19,28.22,28.17,28.17,114100.0,17.8402,17.8592,17.8276,17.8276,114100.0
2008-09-04 15:10:00,28.16,28.19,28.11,28.11,77000.0,17.8212,17.8402,17.7896,17.7896,77000.0
2008-09-04 15:20:00,28.12,28.13,28.09,28.13,59300.0,17.7959,17.8023,17.7769,17.8023,59300.0
2008-09-04 15:30:00,28.12,28.15,28.09,28.13,105500.0,17.7959,17.8149,17.7769,17.8023,105500.0
2008-09-04 15:40:00,28.12,28.14,28.09,28.11,82200.0,17.7959,17.8086,17.7769,17.7896,82200.0
2008-09-04 15:50:00,28.11,28.14,28.04,28.06,638700.0,17.7896,17.8086,17.7453,17.758,638700.0
2008-09-05 09:30:00,28.06,28.13,28.02,28.03,158600.0,17.758,17.8023,17.7326,17.739,158600.0
2008-09-05 09:40:00,28.03,28.12,28.03,28.07,204600.0,17.739,17.7959,17.739,17.7643,204600.0
2008-09-05 09:50:00,28.07,28.15,28.07,28.09,1463800.0,17.7643,17.8149,17.7643,17.7769,1463800.0
2008-09-05 10:00:00,28.09,28.13,28.02,28.05,147700.0,17.7769,17.8023,17.7326,17.7516,147700.0
2008-09-05 10:10:00,28.04,28.1,28.0,28.05,209400.0,17.7453,17.7833,17.72,17.7516,209400.0
2008-09-05 10:20:00,28.06,28.12,28.06,28.09,158900.0,17.758,17.7959,17.758,17.7769,158900.0
2008-09-05 10:30:00,28.1,28.12,28.06,28.06,1356000.0,17.7833,17.7959,17.758,17.758,1356000.0
2008-09-05 10:40:00,28.07,28.09,28.03,28.04,913500.0,17.7643,17.7769,17.739,17.7453,913500.0
2008-09-05 10:50:00,28.04,28.05,27.98,27.99,133300.0,17.7453,17.7516,17.7073,17.7137,133300.0
2008-09-05 11:00:00,27.99,28.0,27.94,27.97,254700.0,17.7137,17.72,17.682,17.701,254700.0
2008-09-05 11:10:00,27.97,27.97,27.92,27.94,110300.0,17.701,17.701,17.6694,17.682,110300.0
2008-09-05 11:20:00,27.94,28.02,27.94,28.01,147700.0,17.682,17.7326,17.682,17.7263,147700.0
2008-09-05 11:30:00,28.01,28.06,28.0,28.04,82300.0,17.7263,17.758,17.72,17.7453,82300.0
2008-09-05 11:40:00,28.04,28.1,28.04,28.09,187700.0,17.7453,17.7833,17.7453,17.7769,187700.0
2008-09-05 11:50:00,28.09,28.16,28.08,28.11,59900.0,17.7769,17.8212,17.7706,17.7896,59900.0
2008-09-05 12:00:00,28.11,28.13,28.1,28.1,36900.0,17.7896,17.8023,17.7833,17.7833,36900.0
2008-09-05 12:10:00,28.09,28.09,28.06,28.09,43100.0,17.7769,17.7769,17.758,17.7769,43100.0
2008-09-05 12:20:00,28.09,28.16,28.08,28.15,38700.0,17.7769,17.8212,17.7706,17.8149,38700.0
2008-09-05 12:30:00,28.16,28.18,28.12,28.14,32400.0,17.8212,17.8339,17.7959,17.8086,32400.0
2008-09-05 12:40:00,28.15,28.17,28.13,28.15,80500.0,17.8149,17.8276,17.8023,17.8149,80500.0
2008-09-05 12:50:00,28.14,28.2,28.12,28.13,32500.0,17.8086,17.8466,17.7959,17.8023,32500.0
2008-09-05 13:00:00,28.13,28.15,28.11,28.14,23500.0,17.8023,17.8149,17.7896,17.8086,23500.0
2008-09-05 13:10:00,28.13,28.15,28.12,28.12,87900.0,17.8023,17.8149,17.7959,17.7959,87900.0
2008-09-05 13:20:00,28.13,28.15,28.11,28.14,38600.0,17.8023,17.8149,17.7896,17.8086,38600.0
2008-09-05 13:30:00,28.14,28.18,28.11,28.11,38700.0,17.8086,17.8339,17.7896,17.7896,38700.0
2008-09-05 13:40:00,28.12,28.16,28.12,28.14,55900.0,17.7959,17.8212,17.7959,17.8086,55900.0
2008-09-05 13:50:00,28.13,28.19,28.12,28.19,426500.0,17.8023,17.8402,17.7959,17.8402,426500.0
2008-09-05 14:00:00,28.19,28.19,28.13,28.15,114600.0,17.8402,17.8402,17.8023,17.8149,114600.0
2008-09-05 14:10:00,28.15,28.2,28.14,28.2,153700.0,17.8149,17.8466,17.8086,17.8466,153700.0
2008-09-05 14:20:00,28.21,28.22,28.19,28.21,70000.0,17.8529,17.8592,17.8402,17.8529,70000.0
2008-09-05 14:30:00,28.22,28.26,28.19,28.24,336100.0,17.8592,17.8845,17.8402,17.8719,336100.0
2008-09-05 14:40:00,28.25,28.29,28.24,28.29,43400.0,17.8782,17.9035,17.8719,17.9035,43400.0
2008-09-05 14:50:00,28.29,28.33,28.27,28.32,75000.0,17.9035,17.9288,17.8909,17.9225,75000.0
2008-09-05 15:00:00,28.31,28.31,28.28,28.28,70000.0,17.9162,17.9162,17.8972,17.8972,70000.0
2008-09-05 15:10:00,28.28,28.35,28.27,28.35,623500.0,17.8972,17.9415,17.8909,17.9415,623500.0
2008-09-05 15:20:00,28.34,28.35,28.32,28.35,94300.0,17.9352,17.9415,17.9225,17.9415,94300.0
2008-09-05 15:30:00,28.35,28.36,28.34,28.36,199500.0,17.9415,17.9478,17.9352,17.9478,199500.0
2008-09-05 15:40:00,28.35,28.37,28.34,28.36,288500.0,17.9415,17.9541,17.9352,17.9478,288500.0
2008-09-05 15:50:00,28.35,28.4,28.32,28.32,282000.0,17.9415,17.9731,17.9225,17.9225,282000.0
2008-09-08 09:30:00,28.77,28.93,28.63,28.66,130800.0,18.2073,18.3085,18.1187,18.1377,130800.0
2008-09-08 09:40:00,28.66,28.74,28.64,28.73,34200.0,18.1377,18.1883,18.125,18.182,34200.0
2008-09-08 09:50:00,28.72,28.73,28.69,28.72,82600.0,18.1756,18.182,18.1567,18.1756,82600.0
2008-09-08 10:00:00,28.71,28.77,28.69,28.77,33400.0,18.1693,18.2073,18.1567,18.2073,33400.0
2008-09-08 10:10:00,28.78,28.78,28.75,28.78,22200.0,18.2136,18.2136,18.1946,18.2136,22200.0
2008-09-08 10:20:00,28.78,28.85,28.78,28.81,122600.0,18.2136,18.2579,18.2136,18.2326,122600.0
2008-09-08 10:30:00,28.82,28.85,28.8,28.85,35400.0,18.2389,18.2579,18.2263,18.2579,35400.0
2008-09-08 10:40:00,28.85,28.85,28.8,28.82,32200.0,18.2579,18.2579,18.2263,18.2389,32200.0
2008-09-08 10:50:00,28.81,28.81,28.7,28.71,160200.0,18.2326,18.2326,18.163,18.1693,160200.0
2008-09-08 11:00:00,28.7,28.72,28.58,28.68,152600.0,18.163,18.1756,18.087,18.1503,152600.0
2008-09-08 11:10:00,28.68,28.74,28.67,28.71,109200.0,18.1503,18.1883,18.144,18.1693,109200.0
2008-09-08 11:20:00,28.71,28.72,28.65,28.66,50400.0,18.1693,18.1756,18.1313,18.1377,50400.0
2008-09-08 11:30:00,28.67,28.74,28.67,28.72,65100.0,18.144,18.1883,18.144,18.1756,65100.0
2008-09-08 11:40:00,28.72,28.75,28.68,28.75,96200.0,18.1756,18.1946,18.1503,18.1946,96200.0
2008-09-08 11:50:00,28.74,28.77,28.7,28.76,73500.0,18.1883,18.2073,18.163,18.201,73500.0
2008-09-08 12:00:00,28.77,28.81,28.72,28.74,53500.0,18.2073,18.2326,18.1756,18.1883,53500.0
2008-09-08 12:10:00,28.74,28.74,28.66,28.73,65000.0,18.1883,18.1883,18.1377,18.182,65000.0
2008-09-08 12:20:00,28.73,28.75,28.71,28.74,26700.0,18.182,18.1946,18.1693,18.1883,26700.0
2008-09-08 12:30:00,28.73,28.78,28.73,28.77,26700.0,18.182,18.2136,18.182,18.2073,26700.0
2008-09-08 12:40:00,28.77,28.78,28.74,28.74,36700.0,18.2073,18.2136,18.1883,18.1883,36700.0
2008-09-08 12:50:00,28.73,28.78,28.72,28.76,39900.0,18.182,18.2136,18.1756,18.201,39900.0
2008-09-08 13:00:00,28.75,28.8,28.7,28.7,61000.0,18.1946,18.2263,18.163,18.163,61000.0
2008-09-08 13:10:00,28.7,28.75,28.7,28.73,94000.0,18.163,18.1946,18.163,18.182,94000.0
2008-09-08 13:20:00,28.73,28.77,28.73,28.75,29600.0,18.182,18.2073,18.182,18.1946,29600.0
2008-09-08 13:30:00,28.74,28.76,28.71,28.71,29700.0,18.1883,18.201,18.1693,18.1693,29700.0
2008-09-08 13:40:00,28.7,28.74,28.68,28.7,20900.0,18.163,18.1883,18.1503,18.163,20900.0
2008-09-08 13:50:00,28.68,28.69,28.65,28.68,38700.0,18.1503,18.1567,18.1313,18.1503,38700.0
2008-09-08 14:00:00,28.69,28.78,28.68,28.76,99700.0,18.1567,18.2136,18.1503,18.201,99700.0
2008-09-08 14:10:00,28.77,28.79,28.74,28.76,39100.0,18.2073,18.2199,18.1883,18.201,39100.0
2008-09-08 14:20:00,28.76,28.8,28.75,28.78,37700.0,18.201,18.2263,18.1946,18.2136,37700.0
2008-09-08 14:30:00,28.8,28.82,28.77,28.81,64700.0,18.2263,18.2389,18.2073,18.2326,64700.0
2008-09-08 14:40:00,28.8,28.82,28.76,28.76,58900.0,18.2263,18.2389,18.201,18.201,58900.0
2008-09-08 14:50:00,28.77,28.81,28.77,28.79,231700.0,18.2073,18.2326,18.2073,18.2199,231700.0
2008-09-08 15:00:00,28.78,28.8,28.75,28.75,140100.0,18.2136,18.2263,18.1946,18.1946,140100.0
2008-09-08 15:10:00,28.75,28.82,28.74,28.81,116700.0,18.1946,18.2389,18.1883,18.2326,116700.0
2008-09-08 15:20:00,28.81,28.87,28.81,28.87,110400.0,18.2326,18.2706,18.2326,18.2706,110400.0
2008-09-08 15:30:00,28.88,28.95,28.88,28.94,144800.0,18.2769,18.3212,18.2769,18.3149,144800.0
2008-09-08 15:40:00,28.94,28.96,28.91,28.95,210600.0,18.3149,18.3275,18.2959,18.3212,210600.0
2008-09-08 15:50:00,28.94,28.95,28.88,28.94,183700.0,18.3149,18.3212,18.2769,18.3149,183700.0
2008-09-09 09:30:00,29.26,29.29,28.85,28.97,61200.0,18.5174,18.5364,18.2579,18.3339,61200.0
2008-09-09 09:40:00,28.94,29.02,28.94,29.02,122000.0,18.3149,18.3655,18.3149,18.3655,122000.0
2008-09-09 09:50:00,29.03,29.08,29.02,29.07,218900.0,18.3718,18.4035,18.3655,18.3971,218900.0
2008-09-09 10:00:00,29.07,29.09,29.04,29.06,83900.0,18.3971,18.4098,18.3782,18.3908,83900.0
2008-09-09 10:10:00,29.07,29.09,29.03,29.04,34900.0,18.3971,18.4098,18.3718,18.3782,34900.0
2008-09-09 10:20:00,29.05,29.1,29.03,29.05,56500.0,18.3845,18.4161,18.3718,18.3845,56500.0
2008-09-09 10:30:00,29.04,29.05,29.02,29.03,41500.0,18.3782,18.3845,18.3655,18.3718,41500.0
2008-09-09 10:40:00,29.04,29.06,29.0,29.01,73700.0,18.3782,18.3908,18.3528,18.3592,73700.0
2008-09-09 10:50:00,29.01,29.06,28.99,29.03,118600.0,18.3592,18.3908,18.3465,18.3718,118600.0
2008-09-09 11:00:00,29.03,29.04,29.0,29.04,126800.0,18.3718,18.3782,18.3528,18.3782,126800.0
2008-09-09 11:10:00,29.04,29.04,28.95,28.98,66800.0,18.3782,18.3782,18.3212,18.3402,66800.0
2008-09-09 11:20:00,28.99,29.03,28.97,28.99,20100.0,18.3465,18.3718,18.3339,18.3465,20100.0
2008-09-09 11:30:00,28.98,28.99,28.95,28.96,76100.0,18.3402,18.3465,18.3212,18.3275,76100.0
2008-09-09 11:40:00,28.96,28.98,28.94,28.96,103700.0,18.3275,18.3402,18.3149,18.3275,103700.0
2008-09-09 11:50:00,28.97,28.98,28.94,28.94,70300.0,18.3339,18.3402,18.3149,18.3149,70300.0
2008-09-09 12:00:00,28.92,28.94,28.91,28.93,150300.0,18.3022,18.3149,18.2959,18.3085,150300.0
2008-09-09 12:10:00,28.93,28.94,28.9,28.93,206400.0,18.3085,18.3149,18.2896,18.3085,206400.0
2008-09-09 12:20:00,28.93,28.99,28.93,28.96,76300.0,18.3085,18.3465,18.3085,18.3275,76300.0
2008-09-09 12:30:00,28.95,28.98,28.93,28.96,43600.0,18.3212,18.3402,18.3085,18.3275,43600.0
2008-09-09 12:40:00,28.95,28.98,28.92,28.98,55200.0,18.3212,18.3402,18.3022,18.3402,55200.0
2008-09-09 12:50:00,28.97,28.98,28.94,28.95,178800.0,18.3339,18.3402,18.3149,18.3212,178800.0
2008-09-09 13:00:00,28.95,28.98,28.93,28.97,84000.0,18.3212,18.3402,18.3085,18.3339,84000.0
2008-09-09 13:10:00,28.97,28.97,28.94,28.96,49400.0,18.3339,18.3339,18.3149,18.3275,49400.0
2008-09-09 13:20:00,28.96,28.97,28.88,28.89,31900.0,18.3275,18.3339,18.2769,18.2832,31900.0
2008-09-09 13:30:00,28.89,28.9,28.86,28.89,30600.0,18.2832,18.2896,18.2642,18.2832,30600.0
2008-09-09 13:40:00,28.9,28.91,28.83,28.85,93500.0,18.2896,18.2959,18.2453,18.2579,93500.0
2008-09-09 13:50:00,28.85,28.88,28.85,28.86,205400.0,18.2579,18.2769,18.2579,18.2642,205400.0
2008-09-09 14:00:00,28.85,28.88,28.84,28.86,71600.0,18.2579,18.2769,18.2516,18.2642,71600.0
2008-09-09 14:10:00,28.86,28.88,28.83,28.84,29100.0,18.2642,18.2769,18.2453,18.2516,29100.0
2008-09-09 14:20:00,28.84,28.91,28.83,28.9,34900.0,18.2516,18.2959,18.2453,18.2896,34900.0
2008-09-09 14:30:00,28.88,28.89,28.82,28.85,24000.0,18.2769,18.2832,18.2389,18.2579,24000.0
2008-09-09 14:40:00,28.85,28.87,28.83,28.86,225800.0,18.2579,18.2706,18.2453,18.2642,225800.0
2008-09-09 14:50:00,28.87,28.87,28.82,28.84,35200.0,18.2706,18.2706,18.2389,18.2516,35200.0
2008-09-09 15:00:00,28.83,28.85,28.8,28.84,60100.0,18.2453,18.2579,18.2263,18.2516,60100.0
2008-09-09 15:10:00,28.83,28.84,28.79,28.79,67000.0,18.2453,18.2516,18.2199,18.2199,67000.0
2008-09-09 15:20:00,28.79,28.83,28.78,28.83,118000.0,18.2199,18.2453,18.2136,18.2453,118000.0
2008-09-09 15:30:00,28.83,28.85,28.79,28.82,87500.0,18.2453,18.2579,18.2199,18.2389,87500.0
2008-09-09 15:40:00,28.83,28.84,28.78,28.78,1245000.0,18.2453,18.2516,18.2136,18.2136,1245000.0
2008-09-09 15:50:00,28.79,28.8,28.72,28.73,316800.0,18.2199,18.2263,18.1756,18.182,316800.0
2008-09-10 09:30:00,28.98,28.98,28.74,28.82,90400.0,18.3402,18.3402,18.1883,18.2389,90400.0
2008-09-10 09:40:00,28.83,28.89,28.8,28.88,102500.0,18.2453,18.2832,18.2263,18.2769,102500.0
2008-09-10 09:50:00,28.88,28.91,28.87,28.87,330400.0,18.2769,18.2959,18.2706,18.2706,330400.0
2008-09-10 10:00:00,28.87,28.9,28.81,28.83,88200.0,18.2706,18.2896,18.2326,18.2453,88200.0
2008-09-10 10:10:00,28.82,28.83,28.79,28.81,81200.0,18.2389,18.2453,18.2199,18.2326,81200.0
2008-09-10 10:20:00,28.8,28.83,28.79,28.82,302400.0,18.2263,18.2453,18.2199,18.2389,302400.0
2008-09-10 10:30:00,28.83,28.87,28.77,28.85,175200.0,18.2453,18.2706,18.2073,18.2579,175200.0
2008-09-10 10:40:00,28.84,28.85,28.81,28.83,60500.0,18.2516,18.2579,18.2326,18.2453,60500.0
2008-09-10 10:50:00,28.83,28.86,28.83,28.84,33100.0,18.2453,18.2642,18.2453,18.2516,33100.0
2008-09-10 11:00:00,28.84,28.85,28.8,28.83,263900.0,18.2516,18.2579,18.2263,18.2453,263900.0
2008-09-10 11:10:00,28.82,28.85,28.81,28.85,282100.0,18.2389,18.2579,18.2326,18.2579,282100.0
2008-09-10 11:20:00,28.85,28.85,28.83,28.84,207600.0,18.2579,18.2579,18.2453,18.2516,207600.0
2008-09-10 11:30:00,28.84,28.93,28.84,28.92,234100.0,18.2516,18.3085,18.2516,18.3022,234100.0
2008-09-10 11:40:00,28.92,28.97,28.9,28.94,438300.0,18.3022,18.3339,18.2896,18.3149,438300.0
2008-09-10 11:50:00,28.95,28.95,28.9,28.92,65500.0,18.3212,18.3212,18.2896,18.3022,65500.0
2008-09-10 12:00:00,28.9,28.95,28.9,28.92,40100.0,18.2896,18.3212,18.2896,18.3022,40100.0
2008-09-10 12:10:00,28.92,28.92,28.89,28.91,30400.0,18.3022,18.3022,18.2832,18.2959,30400.0
2008-09-10 12:20:00,28.9,28.93,28.88,28.91,87000.0,18.2896,18.3085,18.2769,18.2959,87000.0
2008-09-10 12:30:00,28.92,28.93,28.9,28.92,34800.0,18.3022,18.3085,18.2896,18.3022,34800.0
2008-09-10 12:40:00,28.93,28.93,28.88,28.89,234100.0,18.3085,18.3085,18.2769,18.2832,234100.0
2008-09-10 12:50:00,28.9,28.9,28.87,28.88,96800.0,18.2896,18.2896,18.2706,18.2769,96800.0
2008-09-10 13:00:00,28.88,28.9,28.86,28.86,22100.0,18.2769,18.2896,18.2642,18.2642,22100.0
2008-09-10 13:10:00,28.87,28.88,28.85,28.86,40800.0,18.2706,18.2769,18.2579,18.2642,40800.0
2008-09-10 13:20:00,28.86,28.89,28.86,28.86,64300.0,18.2642,18.2832,18.2642,18.2642,64300.0
2008-09-10 13:30:00,28.86,28.91,28.85,28.89,204100.0,18.2642,18.2959,18.2579,18.2832,204100.0
2008-09-10 13:40:00,28.9,28.91,28.88,28.89,64600.0,18.2896,18.2959,18.2769,18.2832,64600.0
2008-09-10 13:50:00,28.88,28.89,28.82,28.83,105400.0,18.2769,18.2832,18.2389,18.2453,105400.0
2008-09-10 14:00:00,28.82,28.86,28.82,28.86,50200.0,18.2389,18.2642,18.2389,18.2642,50200.0
2008-09-10 14:10:00,28.87,28.91,28.87,28.89,81400.0,18.2706,18.2959,18.2706,18.2832,81400.0
2008-09-10 14:20:00,28.89,28.92,28.89,28.92,110300.0,18.2832,18.3022,18.2832,18.3022,110300.0
2008-09-10 14:30:00,28.92,28.94,28.91,28.93,94700.0,18.3022,18.3149,18.2959,18.3085,94700.0
2008-09-10 14:40:00,28.93,28.94,28.92,28.94,76300.0,18.3085,18.3149,18.3022,18.3149,76300.0
2008-09-10 14:50:00,28.94,28.94,28.86,28.89,75700.0,18.3149,18.3149,18.2642,18.2832,75700.0
2008-09-10 15:00:00,28.89,28.92,28.88,28.91,236300.0,18.2832,18.3022,18.2769,18.2959,236300.0
2008-09-10 15:10:00,28.9,28.96,28.87,28.95,172700.0,18.2896,18.3275,18.2706,18.3212,172700.0
2008-09-10 15:20:00,28.94,28.94,28.86,28.87,107200.0,18.3149,18.3149,18.2642,18.2706,107200.0
2008-09-10 15:30:00,28.87,28.88,28.84,28.84,62400.0,18.2706,18.2769,18.2516,18.2516,62400.0
2008-09-10 15:40:00,28.84,28.87,28.82,28.84,95400.0,18.2516,18.2706,18.2389,18.2516,95400.0
2008-09-10 15:50:00,28.85,28.88,28.78,28.83,161700.0,18.2579,18.2769,18.2136,18.2453,161700.0
2008-09-11 09:30:00,28.8,28.8,28.56,28.66,66800.0,18.2263,18.2263,18.0744,18.1377,66800.0
2008-09-11 09:40:00,28.67,28.7,28.62,28.67,46000.0,18.144,18.163,18.1124,18.144,46000.0
2008-09-11 09:50:00,28.71,28.75,28.68,28.74,74100.0,18.1693,18.1946,18.1503,18.1883,74100.0
2008-09-11 10:00:00,28.73,28.83,28.72,28.83,54500.0,18.182,18.2453,18.1756,18.2453,54500.0
2008-09-11 10:10:00,28.83,28.85,28.76,28.79,100000.0,18.2453,18.2579,18.201,18.2199,100000.0
2008-09-11 10:20:00,28.79,28.8,28.75,28.76,84000.0,18.2199,18.2263,18.1946,18.201,84000.0
2008-09-11 10:30:00,28.76,28.81,28.73,28.8,86500.0,18.201,18.2326,18.182,18.2263,86500.0
2008-09-11 10:40:00,28.79,28.86,28.79,28.86,354200.0,18.2199,18.2642,18.2199,18.2642,354200.0
2008-09-11 10:50:00,28.86,28.89,28.8,28.84,355700.0,18.2642,18.2832,18.2263,18.2516,355700.0
2008-09-11 11:00:00,28.84,28.9,28.81,28.81,64900.0,18.2516,18.2896,18.2326,18.2326,64900.0
2008-09-11 11:10:00,28.81,28.83,28.78,28.79,83900.0,18.2326,18.2453,18.2136,18.2199,83900.0
2008-09-11 11:20:00,28.79,28.81,28.76,28.8,111400.0,18.2199,18.2326,18.201,18.2263,111400.0
2008-09-11 11:30:00,28.79,28.86,28.78,28.8,149500.0,18.2199,18.2642,18.2136,18.2263,149500.0
2008-09-11 11:40:00,28.8,28.82,28.77,28.79,205700.0,18.2263,18.2389,18.2073,18.2199,205700.0
2008-09-11 11:50:00,28.8,28.83,28.78,28.79,63400.0,18.2263,18.2453,18.2136,18.2199,63400.0
2008-09-11 12:00:00,28.8,28.86,28.8,28.8,95600.0,18.2263,18.2642,18.2263,18.2263,95600.0
2008-09-11 12:10:00,28.81,28.82,28.79,28.81,31400.0,18.2326,18.2389,18.2199,18.2326,31400.0
2008-09-11 12:20:00,28.81,28.83,28.78,28.82,70100.0,18.2326,18.2453,18.2136,18.2389,70100.0
2008-09-11 12:30:00,28.81,28.9,28.78,28.84,97100.0,18.2326,18.2896,18.2136,18.2516,97100.0
2008-09-11 12:40:00,28.83,28.89,28.82,28.86,40200.0,18.2453,18.2832,18.2389,18.2642,40200.0
2008-09-11 12:50:00,28.86,28.91,28.86,28.89,48900.0,18.2642,18.2959,18.2642,18.2832,48900.0
2008-09-11 13:00:00,28.89,28.9,28.82,28.85,43800.0,18.2832,18.2896,18.2389,18.2579,43800.0
2008-09-11 13:10:00,28.85,28.87,28.82,28.85,36800.0,18.2579,18.2706,18.2389,18.2579,36800.0
2008-09-11 13:20:00,28.86,28.89,28.83,28.89,37400.0,18.2642,18.2832,18.2453,18.2832,37400.0
2008-09-11 13:30:00,28.9,28.95,28.89,28.93,42600.0,18.2896,18.3212,18.2832,18.3085,42600.0
2008-09-11 13:40:00,28.91,28.94,28.91,28.92,44700.0,18.2959,18.3149,18.2959,18.3022,44700.0
2008-09-11 13:50:00,28.92,28.97,28.92,28.96,65100.0,18.3022,18.3339,18.3022,18.3275,65100.0
2008-09-11 14:00:00,28.96,29.02,28.95,29.01,55900.0,18.3275,18.3655,18.3212,18.3592,55900.0
2008-09-11 14:10:00,29.01,29.03,28.97,29.02,73100.0,18.3592,18.3718,18.3339,18.3655,73100.0
2008-09-11 14:20:00,29.02,29.05,29.02,29.04,170100.0,18.3655,18.3845,18.3655,18.3782,170100.0
2008-09-11 14:30:00,29.04,29.05,29.01,29.04,47600.0,18.3782,18.3845,18.3592,18.3782,47600.0
2008-09-11 14:40:00,29.03,29.06,29.02,29.06,53800.0,18.3718,18.3908,18.3655,18.3908,53800.0
2008-09-11 14:50:00,29.07,29.07,28.99,28.99,107800.0,18.3971,18.3971,18.3465,18.3465,107800.0
2008-09-11 15:00:00,28.99,29.07,28.98,29.06,113100.0,18.3465,18.3971,18.3402,18.3908,113100.0
2008-09-11 15:10:00,29.06,29.06,28.95,28.95,87700.0,18.3908,18.3908,18.3212,18.3212,87700.0
2008-09-11 15:20:00,28.96,29.04,28.96,28.99,189400.0,18.3275,18.3782,18.3275,18.3465,189400.0
2008-09-11 15:30:00,29.0,29.05,28.99,29.04,370800.0,18.3528,18.3845,18.3465,18.3782,370800.0
2008-09-11 15:40:00,29.04,29.1,29.01,29.09,177100.0,18.3782,18.4161,18.3592,18.4098,177100.0
2008-09-11 15:50:00,29.09,29.23,29.09,29.2,434500.0,18.4098,18.4984,18.4098,18.4794,434500.0
2008-09-12 09:30:00,29.02,29.04,28.91,28.95,188500.0,18.3655,18.3782,18.2959,18.3212,188500.0
2008-09-12 09:40:00,28.94,29.02,28.94,28.98,78300.0,18.3149,18.3655,18.3149,18.3402,78300.0
2008-09-12 09:50:00,28.99,29.04,28.95,28.98,106300.0,18.3465,18.3782,18.3212,18.3402,106300.0
2008-09-12 10:00:00,28.98,29.05,28.96,29.03,45900.0,18.3402,18.3845,18.3275,18.3718,45900.0
2008-09-12 10:10:00,29.02,29.05,28.98,29.02,179200.0,18.3655,18.3845,18.3402,18.3655,179200.0
2008-09-12 10:20:00,29.02,29.02,28.99,28.99,60800.0,18.3655,18.3655,18.3465,18.3465,60800.0
2008-09-12 10:30:00,28.98,28.99,28.95,28.97,61600.0,18.3402,18.3465,18.3212,18.3339,61600.0
2008-09-12 10:40:00,28.98,29.03,28.98,29.02,54500.0,18.3402,18.3718,18.3402,18.3655,54500.0
2008-09-12 10:50:00,29.01,29.03,28.98,29.02,71100.0,18.3592,18.3718,18.3402,18.3655,71100.0
2008-09-12 11:00:00,29.05,29.07,29.0,29.01,90400.0,18.3845,18.3971,18.3528,18.3592,90400.0
2008-09-12 11:10:00,29.01,29.09,29.01,29.07,36600.0,18.3592,18.4098,18.3592,18.3971,36600.0
2008-09-12 11:20:00,29.07,29.09,29.05,29.07,81500.0,18.3971,18.4098,18.3845,18.3971,81500.0
2008-09-12 11:30:00,29.06,29.06,29.03,29.05,28600.0,18.3908,18.3908,18.3718,18.3845,28600.0
2008-09-12 11:40:00,29.04,29.05,29.0,29.02,107200.0,18.3782,18.3845,18.3528,18.3655,107200.0
2008-09-12 11:50:00,29.0,29.05,29.0,29.05,57400.0,18.3528,18.3845,18.3528,18.3845,57400.0
2008-09-12 12:00:00,29.06,29.06,29.02,29.05,49200.0,18.3908,18.3908,18.3655,18.3845,49200.0
2008-09-12 12:10:00,29.05,29.09,29.04,29.09,26000.0,18.3845,18.4098,18.3782,18.4098,26000.0
2008-09-12 12:20:00,29.09,29.09,29.04,29.07,53300.0,18.4098,18.4098,18.3782,18.3971,53300.0
2008-09-12 12:30:00,29.07,29.08,29.03,29.04,54200.0,18.3971,18.4035,18.3718,18.3782,54200.0
2008-09-12 12:40:00,29.04,29.05,28.99,29.0,40600.0,18.3782,18.3845,18.3465,18.3528,40600.0
2008-09-12 12:50:00,28.99,29.0,28.97,28.99,58700.0,18.3465,18.3528,18.3339,18.3465,58700.0
2008-09-12 13:00:00,28.98,29.0,28.97,29.0,29300.0,18.3402,18.3528,18.3339,18.3528,29300.0
2008-09-12 13:10:00,28.99,29.02,28.98,29.01,72100.0,18.3465,18.3655,18.3402,18.3592,72100.0
2008-09-12 13:20:00,29.03,29.05,29.0,29.04,76600.0,18.3718,18.3845,18.3528,18.3782,76600.0
2008-09-12 13:30:00,29.04,29.04,28.99,28.99,35700.0,18.3782,18.3782,18.3465,18.3465,35700.0
2008-09-12 13:40:00,29.0,29.08,28.99,29.08,97600.0,18.3528,18.4035,18.3465,18.4035,97600.0
2008-09-12 13:50:00,29.07,29.09,29.05,29.09,20500.0,18.3971,18.4098,18.3845,18.4098,20500.0
2008-09-12 14:00:00,29.09,29.09,29.01,29.01,57200.0,18.4098,18.4098,18.3592,18.3592,57200.0
2008-09-12 14:10:00,29.02,29.05,29.0,29.03,143200.0,18.3655,18.3845,18.3528,18.3718,143200.0
2008-09-12 14:20:00,29.02,29.07,28.99,28.99,85900.0,18.3655,18.3971,18.3465,18.3465,85900.0
2008-09-12 14:30:00,29.0,29.02,28.98,29.02,59300.0,18.3528,18.3655,18.3402,18.3655,59300.0
2008-09-12 14:40:00,29.03,29.07,29.02,29.07,44600.0,18.3718,18.3971,18.3655,18.3971,44600.0
2008-09-12 14:50:00,29.07,29.12,29.05,29.11,349800.0,18.3971,18.4288,18.3845,18.4225,349800.0
2008-09-12 15:00:00,29.12,29.12,29.07,29.08,86600.0,18.4288,18.4288,18.3971,18.4035,86600.0
2008-09-12 15:10:00,29.07,29.11,29.05,29.06,51000.0,18.3971,18.4225,18.3845,18.3908,51000.0
2008-09-12 15:20:00,29.05,29.08,29.03,29.08,59200.0,18.3845,18.4035,18.3718,18.4035,59200.0
2008-09-12 15:30:00,29.07,29.11,29.02,29.04,105100.0,18.3971,18.4225,18.3655,18.3782,105100.0
2008-09-12 15:40:00,29.05,29.1,29.05,29.07,198000.0,18.3845,18.4161,18.3845,18.3971,198000.0
2008-09-12 15:50:00,29.07,29.16,29.07,29.15,80200.0,18.3971,18.4541,18.3971,18.4478,80200.0
2008-09-15 09:30:00,29.05,29.05,28.59,28.72,50400.0,18.3845,18.3845,18.0934,18.1756,50400.0
2008-09-15 09:40:00,28.71,28.87,28.71,28.77,127600.0,18.1693,18.2706,18.1693,18.2073,127600.0
2008-09-15 09:50:00,28.77,28.84,28.71,28.79,94300.0,18.2073,18.2516,18.1693,18.2199,94300.0
2008-09-15 10:00:00,28.8,28.87,28.76,28.86,68200.0,18.2263,18.2706,18.201,18.2642,68200.0
2008-09-15 10:10:00,28.86,28.95,28.86,28.92,126600.0,18.2642,18.3212,18.2642,18.3022,126600.0
2008-09-15 10:20:00,28.92,28.99,28.9,28.98,275700.0,18.3022,18.3465,18.2896,18.3402,275700.0
2008-09-15 10:30:00,28.99,29.09,28.92,29.07,271000.0,18.3465,18.4098,18.3022,18.3971,271000.0
2008-09-15 10:40:00,29.06,29.09,29.04,29.08,90500.0,18.3908,18.4098,18.3782,18.4035,90500.0
2008-09-15 10:50:00,29.07,29.16,29.07,29.1,435600.0,18.3971,18.4541,18.3971,18.4161,435600.0
2008-09-15 11:00:00,29.11,29.12,29.04,29.04,42700.0,18.4225,18.4288,18.3782,18.3782,42700.0
2008-09-15 11:10:00,29.06,29.06,29.0,29.06,97100.0,18.3908,18.3908,18.3528,18.3908,97100.0
2008-09-15 11:20:00,29.06,29.09,28.97,28.99,169800.0,18.3908,18.4098,18.3339,18.3465,169800.0
2008-09-15 11:30:00,28.99,29.02,28.98,28.99,494700.0,18.3465,18.3655,18.3402,18.3465,494700.0
2008-09-15 11:40:00,29.0,29.02,28.96,28.99,134000.0,18.3528,18.3655,18.3275,18.3465,134000.0
2008-09-15 11:50:00,29.01,29.01,28.96,28.97,156500.0,18.3592,18.3592,18.3275,18.3339,156500.0
2008-09-15 12:00:00,28.97,29.05,28.96,28.99,119700.0,18.3339,18.3845,18.3275,18.3465,119700.0
2008-09-15 12:10:00,28.99,29.08,28.99,29.06,245800.0,18.3465,18.4035,18.3465,18.3908,245800.0
2008-09-15 12:20:00,29.07,29.12,29.06,29.1,187400.0,18.3971,18.4288,18.3908,18.4161,187400.0
2008-09-15 12:30:00,29.1,29.11,29.02,29.03,101100.0,18.4161,18.4225,18.3655,18.3718,101100.0
2008-09-15 12:40:00,29.02,29.09,29.01,29.04,100300.0,18.3655,18.4098,18.3592,18.3782,100300.0
2008-09-15 12:50:00,29.04,29.1,29.03,29.04,103000.0,18.3782,18.4161,18.3718,18.3782,103000.0
2008-09-15 13:00:00,29.04,29.07,29.03,29.04,74800.0,18.3782,18.3971,18.3718,18.3782,74800.0
2008-09-15 13:10:00,29.04,29.06,28.99,29.01,69500.0,18.3782,18.3908,18.3465,18.3592,69500.0
2008-09-15 13:20:00,29.01,29.03,28.98,29.01,34000.0,18.3592,18.3718,18.3402,18.3592,34000.0
2008-09-15 13:30:00,29.02,29.04,29.0,29.0,26300.0,18.3655,18.3782,18.3528,18.3528,26300.0
2008-09-15 13:40:00,28.99,29.0,28.97,28.98,512000.0,18.3465,18.3528,18.3339,18.3402,512000.0
2008-09-15 13:50:00,28.98,29.02,28.95,29.01,103300.0,18.3402,18.3655,18.3212,18.3592,103300.0
2008-09-15 14:00:00,29.02,29.07,29.02,29.06,87100.0,18.3655,18.3971,18.3655,18.3908,87100.0
2008-09-15 14:10:00,29.06,29.14,29.04,29.1,289100.0,18.3908,18.4414,18.3782,18.4161,289100.0
2008-09-15 14:20:00,29.1,29.1,29.06,29.06,103300.0,18.4161,18.4161,18.3908,18.3908,103300.0
2008-09-15 14:30:00,29.05,29.08,29.04,29.07,94800.0,18.3845,18.4035,18.3782,18.3971,94800.0
2008-09-15 14:40:00,29.06,29.07,28.96,29.01,180400.0,18.3908,18.3971,18.3275,18.3592,180400.0
2008-09-15 14:50:00,29.0,29.05,28.98,29.02,59600.0,18.3528,18.3845,18.3402,18.3655,59600.0
2008-09-15 15:00:00,29.02,29.03,28.9,28.96,257400.0,18.3655,18.3718,18.2896,18.3275,257400.0
2008-09-15 15:10:00,28.96,28.97,28.87,28.88,131200.0,18.3275,18.3339,18.2706,18.2769,131200.0
2008-09-15 15:20:00,28.87,28.91,28.84,28.88,144700.0,18.2706,18.2959,18.2516,18.2769,144700.0
2008-09-15 15:30:00,28.88,28.94,28.83,28.9,184700.0,18.2769,18.3149,18.2453,18.2896,184700.0
2008-09-15 15:40:00,28.9,28.93,28.8,28.81,179200.0,18.2896,18.3085,18.2263,18.2326,179200.0
2008-09-15 15:50:00,28.81,28.83,28.72,28.75,677500.0,18.2326,18.2453,18.1756,18.1946,677500.0
2008-09-16 09:30:00,28.49,28.99,28.33,28.54,81800.0,18.0301,18.3465,17.9288,18.0617,81800.0
2008-09-16 09:40:00,28.53,28.63,28.53,28.59,504900.0,18.0554,18.1187,18.0554,18.0934,504900.0
2008-09-16 09:50:00,28.59,28.59,28.42,28.45,80400.0,18.0934,18.0934,17.9858,18.0048,80400.0
2008-09-16 10:00:00,28.44,28.52,28.44,28.48,77600.0,17.9984,18.0491,17.9984,18.0238,77600.0
2008-09-16 10:10:00,28.48,28.65,28.45,28.61,137700.0,18.0238,18.1313,18.0048,18.106,137700.0
2008-09-16 10:20:00,28.61,28.66,28.6,28.66,110400.0,18.106,18.1377,18.0997,18.1377,110400.0
2008-09-16 10:30:00,28.64,28.67,28.6,28.63,95300.0,18.125,18.144,18.0997,18.1187,95300.0
2008-09-16 10:40:00,28.64,28.65,28.59,28.61,218400.0,18.125,18.1313,18.0934,18.106,218400.0
2008-09-16 10:50:00,28.61,28.77,28.57,28.61,419300.0,18.106,18.2073,18.0807,18.106,419300.0
2008-09-16 11:00:00,28.62,28.74,28.62,28.64,133300.0,18.1124,18.1883,18.1124,18.125,133300.0
2008-09-16 11:10:00,28.64,28.65,28.53,28.59,191500.0,18.125,18.1313,18.0554,18.0934,191500.0
2008-09-16 11:20:00,28.59,28.6,28.48,28.53,186700.0,18.0934,18.0997,18.0238,18.0554,186700.0
2008-09-16 11:30:00,28.51,28.61,28.51,28.58,76900.0,18.0427,18.106,18.0427,18.087,76900.0
2008-09-16 11:40:00,28.58,28.67,28.57,28.64,64800.0,18.087,18.144,18.0807,18.125,64800.0
2008-09-16 11:50:00,28.64,28.69,28.59,28.66,91300.0,18.125,18.1567,18.0934,18.1377,91300.0
2008-09-16 12:00:00,28.65,28.72,28.54,28.59,119400.0,18.1313,18.1756,18.0617,18.0934,119400.0
2008-09-16 12:10:00,28.59,28.7,28.58,28.7,54000.0,18.0934,18.163,18.087,18.163,54000.0
2008-09-16 12:20:00,28.68,28.71,28.64,28.67,80200.0,18.1503,18.1693,18.125,18.144,80200.0
2008-09-16 12:30:00,28.67,28.67,28.63,28.65,37200.0,18.144,18.144,18.1187,18.1313,37200.0
2008-09-16 12:40:00,28.64,28.64,28.58,28.61,48300.0,18.125,18.125,18.087,18.106,48300.0
2008-09-16 12:50:00,28.62,28.67,28.62,28.66,46600.0,18.1124,18.144,18.1124,18.1377,46600.0
2008-09-16 13:00:00,28.67,28.69,28.62,28.68,73800.0,18.144,18.1567,18.1124,18.1503,73800.0
2008-09-16 13:10:00,28.69,28.71,28.67,28.67,92600.0,18.1567,18.1693,18.144,18.144,92600.0
2008-09-16 13:20:00,28.67,28.72,28.64,28.67,99700.0,18.144,18.1756,18.125,18.144,99700.0
2008-09-16 13:30:00,28.67,28.68,28.61,28.63,62200.0,18.144,18.1503,18.106,18.1187,62200.0
2008-09-16 13:40:00,28.63,28.63,28.57,28.58,64400.0,18.1187,18.1187,18.0807,18.087,64400.0
2008-09-16 13:50:00,28.59,28.62,28.57,28.58,71800.0,18.0934,18.1124,18.0807,18.087,71800.0
2008-09-16 14:00:00,28.57,28.63,28.56,28.63,133200.0,18.0807,18.1187,18.0744,18.1187,133200.0
2008-09-16 14:10:00,28.62,28.66,28.38,28.46,447600.0,18.1124,18.1377,17.9605,18.0111,447600.0
2008-09-16 14:20:00,28.44,28.53,28.35,28.51,441600.0,17.9984,18.0554,17.9415,18.0427,441600.0
2008-09-16 14:30:00,28.51,28.8,28.41,28.8,630400.0,18.0427,18.2263,17.9795,18.2263,630400.0
2008-09-16 14:40:00,28.8,28.8,28.65,28.76,282000.0,18.2263,18.2263,18.1313,18.201,282000.0
2008-09-16 14:50:00,28.76,28.81,28.73,28.75,423000.0,18.201,18.2326,18.182,18.1946,423000.0
2008-09-16 15:00:00,28.75,28.81,28.74,28.81,636400.0,18.1946,18.2326,18.1883,18.2326,636400.0
2008-09-16 15:10:00,28.81,28.81,28.75,28.77,464900.0,18.2326,18.2326,18.1946,18.2073,464900.0
2008-09-16 15:20:00,28.77,28.77,28.7,28.72,173800.0,18.2073,18.2073,18.163,18.1756,173800.0
2008-09-16 15:30:00,28.72,28.83,28.72,28.82,264400.0,18.1756,18.2453,18.1756,18.2389,264400.0
2008-09-16 15:40:00,28.82,28.84,28.77,28.8,213300.0,18.2389,18.2516,18.2073,18.2263,213300.0
2008-09-16 15:50:00,28.8,28.84,28.67,28.71,286700.0,18.2263,18.2516,18.144,18.1693,286700.0
2008-09-17 09:30:00,28.27,28.53,28.21,28.5,62500.0,17.8909,18.0554,17.8529,18.0364,62500.0
2008-09-17 09:40:00,28.5,28.56,28.44,28.53,113300.0,18.0364,18.0744,17.9984,18.0554,113300.0
2008-09-17 09:50:00,28.54,28.57,28.5,28.52,233700.0,18.0617,18.0807,18.0364,18.0491,233700.0
2008-09-17 10:00:00,28.52,28.53,28.39,28.41,255900.0,18.0491,18.0554,17.9668,17.9795,255900.0
2008-09-17 10:10:00,28.42,28.46,28.38,28.38,341200.0,17.9858,18.0111,17.9605,17.9605,341200.0
2008-09-17 10:20:00,28.39,28.39,28.32,28.35,55400.0,17.9668,17.9668,17.9225,17.9415,55400.0
2008-09-17 10:30:00,28.36,28.41,28.35,28.36,350900.0,17.9478,17.9795,17.9415,17.9478,350900.0
2008-09-17 10:40:00,28.35,28.38,28.32,28.35,352400.0,17.9415,17.9605,17.9225,17.9415,352400.0
2008-09-17 10:50:00,28.34,28.41,28.32,28.38,66600.0,17.9352,17.9795,17.9225,17.9605,66600.0
2008-09-17 11:00:00,28.38,28.42,28.36,28.39,61000.0,17.9605,17.9858,17.9478,17.9668,61000.0
2008-09-17 11:10:00,28.4,28.42,28.35,28.4,65300.0,17.9731,17.9858,17.9415,17.9731,65300.0
2008-09-17 11:20:00,28.4,28.43,28.3,28.32,102000.0,17.9731,17.9921,17.9098,17.9225,102000.0
2008-09-17 11:30:00,28.33,28.38,28.3,28.37,217500.0,17.9288,17.9605,17.9098,17.9541,217500.0
2008-09-17 11:40:00,28.37,28.42,28.33,28.36,177800.0,17.9541,17.9858,17.9288,17.9478,177800.0
2008-09-17 11:50:00,28.36,28.38,28.33,28.35,151900.0,17.9478,17.9605,17.9288,17.9415,151900.0
2008-09-17 12:00:00,28.34,28.34,28.2,28.27,504800.0,17.9352,17.9352,17.8466,17.8909,504800.0
2008-09-17 12:10:00,28.26,28.29,28.24,28.27,217900.0,17.8845,17.9035,17.8719,17.8909,217900.0
2008-09-17 12:20:00,28.27,28.28,28.21,28.23,263400.0,17.8909,17.8972,17.8529,17.8655,263400.0
2008-09-17 12:30:00,28.22,28.31,28.2,28.26,283000.0,17.8592,17.9162,17.8466,17.8845,283000.0
2008-09-17 12:40:00,28.27,28.32,28.25,28.3,249600.0,17.8909,17.9225,17.8782,17.9098,249600.0
2008-09-17 12:50:00,28.3,28.33,28.28,28.29,186900.0,17.9098,17.9288,17.8972,17.9035,186900.0
2008-09-17 13:00:00,28.29,28.35,28.28,28.29,35300.0,17.9035,17.9415,17.8972,17.9035,35300.0
2008-09-17 13:10:00,28.29,28.3,28.21,28.22,23400.0,17.9035,17.9098,17.8529,17.8592,23400.0
2008-09-17 13:20:00,28.22,28.26,28.14,28.14,53100.0,17.8592,17.8845,17.8086,17.8086,53100.0
2008-09-17 13:30:00,28.13,28.14,28.05,28.1,108800.0,17.8023,17.8086,17.7516,17.7833,108800.0
2008-09-17 13:40:00,28.09,28.12,28.05,28.07,143300.0,17.7769,17.7959,17.7516,17.7643,143300.0
2008-09-17 13:50:00,28.07,28.18,28.06,28.15,237200.0,17.7643,17.8339,17.758,17.8149,237200.0
2008-09-17 14:00:00,28.14,28.19,28.11,28.15,217400.0,17.8086,17.8402,17.7896,17.8149,217400.0
2008-09-17 14:10:00,28.15,28.16,28.04,28.11,137500.0,17.8149,17.8212,17.7453,17.7896,137500.0
2008-09-17 14:20:00,28.13,28.25,28.1,28.25,160400.0,17.8023,17.8782,17.7833,17.8782,160400.0
2008-09-17 14:30:00,28.26,28.35,28.17,28.3,227100.0,17.8845,17.9415,17.8276,17.9098,227100.0
2008-09-17 14:40:00,28.28,28.31,28.23,28.25,197500.0,17.8972,17.9162,17.8655,17.8782,197500.0
2008-09-17 14:50:00,28.24,28.25,28.19,28.24,137900.0,17.8719,17.8782,17.8402,17.8719,137900.0
2008-09-17 15:00:00,28.24,28.3,28.22,28.23,232800.0,17.8719,17.9098,17.8592,17.8655,232800.0
2008-09-17 15:10:00,28.23,28.26,28.15,28.2,195900.0,17.8655,17.8845,17.8149,17.8466,195900.0
2008-09-17 15:20:00,28.2,28.2,28.13,28.13,180600.0,17.8466,17.8466,17.8023,17.8023,180600.0
2008-09-17 15:30:00,28.13,28.14,27.97,27.99,704500.0,17.8023,17.8086,17.701,17.7137,704500.0
2008-09-17 15:40:00,27.99,28.03,27.96,27.97,208400.0,17.7137,17.739,17.6947,17.701,208400.0
2008-09-17 15:50:00,27.96,27.96,27.75,27.77,259500.0,17.6947,17.6947,17.5618,17.5744,259500.0
2008-09-18 09:30:00,28.49,28.49,27.97,28.2,88000.0,18.0301,18.0301,17.701,17.8466,88000.0
2008-09-18 09:40:00,28.2,28.22,28.1,28.13,207500.0,17.8466,17.8592,17.7833,17.8023,207500.0
2008-09-18 09:50:00,28.13,28.3,28.12,28.28,94300.0,17.8023,17.9098,17.7959,17.8972,94300.0
2008-09-18 10:00:00,28.28,28.39,28.28,28.33,493000.0,17.8972,17.9668,17.8972,17.9288,493000.0
2008-09-18 10:10:00,28.33,28.33,28.22,28.25,147300.0,17.9288,17.9288,17.8592,17.8782,147300.0
2008-09-18 10:20:00,28.24,28.35,28.23,28.35,89100.0,17.8719,17.9415,17.8655,17.9415,89100.0
2008-09-18 10:30:00,28.34,28.42,28.32,28.37,92200.0,17.9352,17.9858,17.9225,17.9541,92200.0
2008-09-18 10:40:00,28.36,28.39,28.29,28.31,174400.0,17.9478,17.9668,17.9035,17.9162,174400.0
2008-09-18 10:50:00,28.3,28.32,28.19,28.19,82800.0,17.9098,17.9225,17.8402,17.8402,82800.0
2008-09-18 11:00:00,28.2,28.23,28.17,28.2,219200.0,17.8466,17.8655,17.8276,17.8466,219200.0
2008-09-18 11:10:00,28.2,28.25,28.17,28.17,117800.0,17.8466,17.8782,17.8276,17.8276,117800.0
2008-09-18 11:20:00,28.16,28.26,28.15,28.22,151300.0,17.8212,17.8845,17.8149,17.8592,151300.0
2008-09-18 11:30:00,28.22,28.24,28.19,28.2,112600.0,17.8592,17.8719,17.8402,17.8466,112600.0
2008-09-18 11:40:00,28.2,28.21,28.09,28.1,186300.0,17.8466,17.8529,17.7769,17.7833,186300.0
2008-09-18 11:50:00,28.1,28.19,28.04,28.19,181600.0,17.7833,17.8402,17.7453,17.8402,181600.0
2008-09-18 12:00:00,28.19,28.19,28.08,28.13,97800.0,17.8402,17.8402,17.7706,17.8023,97800.0
2008-09-18 12:10:00,28.14,28.2,28.09,28.17,232500.0,17.8086,17.8466,17.7769,17.8276,232500.0
2008-09-18 12:20:00,28.17,28.19,28.12,28.16,227400.0,17.8276,17.8402,17.7959,17.8212,227400.0
2008-09-18 12:30:00,28.16,28.18,28.04,28.04,162400.0,17.8212,17.8339,17.7453,17.7453,162400.0
2008-09-18 12:40:00,28.03,28.09,27.89,27.91,334800.0,17.739,17.7769,17.6504,17.663,334800.0
2008-09-18 12:50:00,27.91,27.94,27.78,27.78,180100.0,17.663,17.682,17.5808,17.5808,180100.0
2008-09-18 13:00:00,27.78,28.09,27.78,27.98,194100.0,17.5808,17.7769,17.5808,17.7073,194100.0
2008-09-18 13:10:00,27.97,28.05,27.88,28.01,196900.0,17.701,17.7516,17.644,17.7263,196900.0
2008-09-18 13:20:00,28.02,28.06,27.92,27.95,159500.0,17.7326,17.758,17.6694,17.6883,159500.0
2008-09-18 13:30:00,27.97,28.13,27.95,28.1,172100.0,17.701,17.8023,17.6883,17.7833,172100.0
2008-09-18 13:40:00,28.1,28.1,27.97,28.0,145900.0,17.7833,17.7833,17.701,17.72,145900.0
2008-09-18 13:50:00,28.0,28.01,27.92,27.96,273800.0,17.72,17.7263,17.6694,17.6947,273800.0
2008-09-18 14:00:00,27.97,28.0,27.83,27.84,240000.0,17.701,17.72,17.6124,17.6187,240000.0
2008-09-18 14:10:00,27.85,27.96,27.85,27.89,144400.0,17.6251,17.6947,17.6251,17.6504,144400.0
2008-09-18 14:20:00,27.91,27.92,27.85,27.9,65800.0,17.663,17.6694,17.6251,17.6567,65800.0
2008-09-18 14:30:00,27.9,27.99,27.85,27.88,1014100.0,17.6567,17.7137,17.6251,17.644,1014100.0
2008-09-18 14:40:00,27.88,28.02,27.88,28.0,231600.0,17.644,17.7326,17.644,17.72,231600.0
2008-09-18 14:50:00,28.0,28.1,27.95,28.05,382200.0,17.72,17.7833,17.6883,17.7516,382200.0
2008-09-18 15:00:00,28.06,28.27,28.04,28.23,1280100.0,17.758,17.8909,17.7453,17.8655,1280100.0
2008-09-18 15:10:00,28.23,28.43,28.19,28.28,687900.0,17.8655,17.9921,17.8402,17.8972,687900.0
2008-09-18 15:20:00,28.26,28.44,28.26,28.37,239600.0,17.8845,17.9984,17.8845,17.9541,239600.0
2008-09-18 15:30:00,28.37,28.45,28.29,28.3,221500.0,17.9541,18.0048,17.9035,17.9098,221500.0
2008-09-18 15:40:00,28.3,28.58,28.29,28.51,201900.0,17.9098,18.087,17.9035,18.0427,201900.0
2008-09-18 15:50:00,28.52,28.53,28.29,28.34,448200.0,18.0491,18.0554,17.9035,17.9352,448200.0
2008-09-19 09:30:00,29.49,30.29,28.2,28.55,184800.0,18.7893,19.299,17.9674,18.1904,184800.0
2008-09-19 09:40:00,28.54,28.6,28.3,28.39,489900.0,18.184,18.2223,18.0311,18.0885,489900.0
2008-09-19 09:50:00,28.4,28.49,28.34,28.4,248600.0,18.0948,18.1522,18.0566,18.0948,248600.0
2008-09-19 10:00:00,28.4,28.46,28.3,28.31,273800.0,18.0948,18.1331,18.0311,18.0375,273800.0
2008-09-19 10:10:00,28.31,28.39,28.18,28.33,246800.0,18.0375,18.0885,17.9547,18.0502,246800.0
2008-09-19 10:20:00,28.34,28.34,28.16,28.19,212300.0,18.0566,18.0566,17.9419,17.961,212300.0
2008-09-19 10:30:00,28.18,28.2,28.06,28.17,169200.0,17.9547,17.9674,17.8782,17.9483,169200.0
2008-09-19 10:40:00,28.18,28.2,28.06,28.1,135600.0,17.9547,17.9674,17.8782,17.9037,135600.0
2008-09-19 10:50:00,28.12,28.15,28.07,28.13,143100.0,17.9164,17.9356,17.8846,17.9228,143100.0
2008-09-19 11:00:00,28.13,28.31,28.12,28.29,352600.0,17.9228,18.0375,17.9164,18.0248,352600.0
2008-09-19 11:10:00,28.29,28.3,28.2,28.26,152100.0,18.0248,18.0311,17.9674,18.0056,152100.0
2008-09-19 11:20:00,28.25,28.27,28.17,28.18,44900.0,17.9993,18.012,17.9483,17.9547,44900.0
2008-09-19 11:30:00,28.16,28.16,28.14,28.15,19700.0,17.9419,17.9419,17.9292,17.9356,19700.0
2008-09-19 11:40:00,28.16,28.23,28.16,28.22,53800.0,17.9419,17.9865,17.9419,17.9802,53800.0
2008-09-19 11:50:00,28.22,28.28,28.2,28.27,78900.0,17.9802,18.0184,17.9674,18.012,78900.0
2008-09-19 12:00:00,28.29,28.29,28.26,28.27,39000.0,18.0248,18.0248,18.0056,18.012,39000.0
2008-09-19 12:10:00,28.28,28.28,28.22,28.22,45000.0,18.0184,18.0184,17.9802,17.9802,45000.0
2008-09-19 12:20:00,28.21,28.27,28.21,28.27,40000.0,17.9738,18.012,17.9738,18.012,40000.0
2008-09-19 12:30:00,28.27,28.28,28.22,28.26,51700.0,18.012,18.0184,17.9802,18.0056,51700.0
2008-09-19 12:40:00,28.25,28.25,28.22,28.23,56600.0,17.9993,17.9993,17.9802,17.9865,56600.0
2008-09-19 12:50:00,28.23,28.24,28.19,28.23,62400.0,17.9865,17.9929,17.961,17.9865,62400.0
2008-09-19 13:00:00,28.23,28.23,28.16,28.16,31400.0,17.9865,17.9865,17.9419,17.9419,31400.0
2008-09-19 13:10:00,28.15,28.17,28.12,28.16,58000.0,17.9356,17.9483,17.9164,17.9419,58000.0
2008-09-19 13:20:00,28.17,28.2,28.14,28.18,58300.0,17.9483,17.9674,17.9292,17.9547,58300.0
2008-09-19 13:30:00,28.19,28.19,28.15,28.15,27300.0,17.961,17.961,17.9356,17.9356,27300.0
2008-09-19 13:40:00,28.16,28.16,28.12,28.14,74700.0,17.9419,17.9419,17.9164,17.9292,74700.0
2008-09-19 13:50:00,28.15,28.17,28.14,28.16,460200.0,17.9356,17.9483,17.9292,17.9419,460200.0
2008-09-19 14:00:00,28.17,28.17,28.1,28.12,60900.0,17.9483,17.9483,17.9037,17.9164,60900.0
2008-09-19 14:10:00,28.13,28.15,28.09,28.09,37500.0,17.9228,17.9356,17.8973,17.8973,37500.0
2008-09-19 14:20:00,28.1,28.12,28.07,28.1,94300.0,17.9037,17.9164,17.8846,17.9037,94300.0
2008-09-19 14:30:00,28.1,28.16,28.05,28.05,179000.0,17.9037,17.9419,17.8718,17.8718,179000.0
2008-09-19 14:40:00,28.06,28.15,28.05,28.15,133300.0,17.8782,17.9356,17.8718,17.9356,133300.0
2008-09-19 14:50:00,28.15,28.15,28.06,28.08,42600.0,17.9356,17.9356,17.8782,17.891,42600.0
2008-09-19 15:00:00,28.08,28.12,27.97,27.99,151500.0,17.891,17.9164,17.8209,17.8336,151500.0
2008-09-19 15:10:00,27.98,28.01,27.95,27.98,379500.0,17.8272,17.8464,17.8081,17.8272,379500.0
2008-09-19 15:20:00,27.97,28.05,27.96,27.99,380900.0,17.8209,17.8718,17.8145,17.8336,380900.0
2008-09-19 15:30:00,27.99,28.03,27.95,28.03,158700.0,17.8336,17.8591,17.8081,17.8591,158700.0
2008-09-19 15:40:00,28.04,28.15,28.03,28.1,380000.0,17.8655,17.9356,17.8591,17.9037,380000.0
2008-09-19 15:50:00,28.09,28.16,28.07,28.1,95700.0,17.8973,17.9419,17.8846,17.9037,95700.0
2008-09-22 09:30:00,28.09,29.38,27.76,28.02,151500.0,17.8973,18.7192,17.6871,17.8527,151500.0
2008-09-22 09:40:00,28.02,28.02,27.97,27.99,201500.0,17.8527,17.8527,17.8209,17.8336,201500.0
2008-09-22 09:50:00,27.98,27.99,27.94,27.96,308100.0,17.8272,17.8336,17.8018,17.8145,308100.0
2008-09-22 10:00:00,27.97,28.01,27.92,27.93,95900.0,17.8209,17.8464,17.789,17.7954,95900.0
2008-09-22 10:10:00,27.93,27.93,27.85,27.87,123900.0,17.7954,17.7954,17.7444,17.7572,123900.0
2008-09-22 10:20:00,27.87,27.91,27.85,27.91,84100.0,17.7572,17.7826,17.7444,17.7826,84100.0
2008-09-22 10:30:00,27.91,27.91,27.88,27.89,45700.0,17.7826,17.7826,17.7635,17.7699,45700.0
2008-09-22 10:40:00,27.89,27.93,27.85,27.86,65100.0,17.7699,17.7954,17.7444,17.7508,65100.0
2008-09-22 10:50:00,27.86,27.94,27.86,27.92,101800.0,17.7508,17.8018,17.7508,17.789,101800.0
2008-09-22 11:00:00,27.93,27.93,27.85,27.85,43600.0,17.7954,17.7954,17.7444,17.7444,43600.0
2008-09-22 11:10:00,27.85,27.87,27.81,27.82,57700.0,17.7444,17.7572,17.7189,17.7253,57700.0
2008-09-22 11:20:00,27.82,27.82,27.75,27.77,81200.0,17.7253,17.7253,17.6807,17.6934,81200.0
2008-09-22 11:30:00,27.77,27.78,27.73,27.77,279300.0,17.6934,17.6998,17.668,17.6934,279300.0
2008-09-22 11:40:00,27.76,27.76,27.72,27.74,160200.0,17.6871,17.6871,17.6616,17.6743,160200.0
2008-09-22 11:50:00,27.74,27.77,27.72,27.76,327100.0,17.6743,17.6934,17.6616,17.6871,327100.0
2008-09-22 12:00:00,27.76,27.77,27.73,27.73,67700.0,17.6871,17.6934,17.668,17.668,67700.0
2008-09-22 12:10:00,27.72,27.75,27.7,27.74,104300.0,17.6616,17.6807,17.6488,17.6743,104300.0
2008-09-22 12:20:00,27.74,27.76,27.71,27.76,48700.0,17.6743,17.6871,17.6552,17.6871,48700.0
2008-09-22 12:30:00,27.76,27.79,27.75,27.77,52800.0,17.6871,17.7062,17.6807,17.6934,52800.0
2008-09-22 12:40:00,27.76,27.79,27.74,27.74,44000.0,17.6871,17.7062,17.6743,17.6743,44000.0
2008-09-22 12:50:00,27.75,27.78,27.75,27.78,63200.0,17.6807,17.6998,17.6807,17.6998,63200.0
2008-09-22 13:00:00,27.78,27.78,27.73,27.77,40200.0,17.6998,17.6998,17.668,17.6934,40200.0
2008-09-22 13:10:00,27.77,27.78,27.7,27.7,31800.0,17.6934,17.6998,17.6488,17.6488,31800.0
2008-09-22 13:20:00,27.69,27.7,27.65,27.67,33100.0,17.6425,17.6488,17.617,17.6297,33100.0
2008-09-22 13:30:00,27.68,27.69,27.62,27.64,42600.0,17.6361,17.6425,17.5979,17.6106,42600.0
2008-09-22 13:40:00,27.64,27.69,27.64,27.66,37100.0,17.6106,17.6425,17.6106,17.6234,37100.0
2008-09-22 13:50:00,27.66,27.74,27.66,27.73,211400.0,17.6234,17.6743,17.6234,17.668,211400.0
2008-09-22 14:00:00,27.73,27.73,27.67,27.7,172300.0,17.668,17.668,17.6297,17.6488,172300.0
2008-09-22 14:10:00,27.7,27.73,27.69,27.73,109000.0,17.6488,17.668,17.6425,17.668,109000.0
2008-09-22 14:20:00,27.72,27.72,27.61,27.66,86700.0,17.6616,17.6616,17.5915,17.6234,86700.0
2008-09-22 14:30:00,27.67,27.76,27.67,27.75,103700.0,17.6297,17.6871,17.6297,17.6807,103700.0
2008-09-22 14:40:00,27.74,27.75,27.68,27.69,60800.0,17.6743,17.6807,17.6361,17.6425,60800.0
2008-09-22 14:50:00,27.7,27.7,27.62,27.65,116300.0,17.6488,17.6488,17.5979,17.617,116300.0
2008-09-22 15:00:00,27.64,27.68,27.64,27.66,52400.0,17.6106,17.6361,17.6106,17.6234,52400.0
2008-09-22 15:10:00,27.66,27.69,27.55,27.55,128800.0,17.6234,17.6425,17.5533,17.5533,128800.0
2008-09-22 15:20:00,27.56,27.58,27.48,27.5,175200.0,17.5596,17.5724,17.5087,17.5214,175200.0
2008-09-22 15:30:00,27.49,27.53,27.48,27.53,92000.0,17.515,17.5405,17.5087,17.5405,92000.0
2008-09-22 15:40:00,27.52,27.52,27.39,27.42,282300.0,17.5342,17.5342,17.4513,17.4704,282300.0
2008-09-22 15:50:00,27.41,27.47,27.37,27.47,529500.0,17.4641,17.5023,17.4386,17.5023,529500.0
2008-09-23 09:30:00,27.65,27.73,27.46,27.56,9700.0,17.617,17.668,17.4959,17.5596,9700.0
2008-09-23 09:40:00,27.55,27.74,27.55,27.74,40300.0,17.5533,17.6743,17.5533,17.6743,40300.0
2008-09-23 09:50:00,27.74,27.78,27.71,27.72,188300.0,17.6743,17.6998,17.6552,17.6616,188300.0
2008-09-23 10:00:00,27.73,27.74,27.67,27.7,28900.0,17.668,17.6743,17.6297,17.6488,28900.0
2008-09-23 10:10:00,27.7,27.78,27.69,27.73,134400.0,17.6488,17.6998,17.6425,17.668,134400.0
2008-09-23 10:20:00,27.76,27.77,27.74,27.75,12100.0,17.6871,17.6934,17.6743,17.6807,12100.0
2008-09-23 10:30:00,27.75,27.76,27.7,27.72,19100.0,17.6807,17.6871,17.6488,17.6616,19100.0
2008-09-23 10:40:00,27.72,27.72,27.67,27.72,20800.0,17.6616,17.6616,17.6297,17.6616,20800.0
2008-09-23 10:50:00,27.71,27.71,27.65,27.68,17400.0,17.6552,17.6552,17.617,17.6361,17400.0
2008-09-23 11:00:00,27.69,27.7,27.65,27.67,41000.0,17.6425,17.6488,17.617,17.6297,41000.0
2008-09-23 11:10:00,27.68,27.73,27.66,27.72,48900.0,17.6361,17.668,17.6234,17.6616,48900.0
2008-09-23 11:20:00,27.74,27.79,27.73,27.77,37200.0,17.6743,17.7062,17.668,17.6934,37200.0
2008-09-23 11:30:00,27.78,27.81,27.74,27.76,84000.0,17.6998,17.7189,17.6743,17.6871,84000.0
2008-09-23 11:40:00,27.75,27.78,27.74,27.78,113600.0,17.6807,17.6998,17.6743,17.6998,113600.0
2008-09-23 11:50:00,27.78,27.8,27.74,27.74,153700.0,17.6998,17.7126,17.6743,17.6743,153700.0
2008-09-23 12:00:00,27.74,27.78,27.69,27.78,125000.0,17.6743,17.6998,17.6425,17.6998,125000.0
2008-09-23 12:10:00,27.78,27.82,27.77,27.78,66700.0,17.6998,17.7253,17.6934,17.6998,66700.0
2008-09-23 12:20:00,27.77,27.77,27.7,27.71,55900.0,17.6934,17.6934,17.6488,17.6552,55900.0
2008-09-23 12:30:00,27.71,27.73,27.68,27.71,44900.0,17.6552,17.668,17.6361,17.6552,44900.0
2008-09-23 12:40:00,27.71,27.71,27.65,27.68,59700.0,17.6552,17.6552,17.617,17.6361,59700.0
2008-09-23 12:50:00,27.67,27.68,27.62,27.63,76000.0,17.6297,17.6361,17.5979,17.6042,76000.0
2008-09-23 13:00:00,27.63,27.63,27.47,27.49,114100.0,17.6042,17.6042,17.5023,17.515,114100.0
2008-09-23 13:10:00,27.5,27.52,27.45,27.51,51300.0,17.5214,17.5342,17.4896,17.5278,51300.0
2008-09-23 13:20:00,27.51,27.54,27.47,27.47,72800.0,17.5278,17.5469,17.5023,17.5023,72800.0
2008-09-23 13:30:00,27.47,27.47,27.37,27.41,193800.0,17.5023,17.5023,17.4386,17.4641,193800.0
2008-09-23 13:40:00,27.41,27.43,27.38,27.38,140400.0,17.4641,17.4768,17.445,17.445,140400.0
2008-09-23 13:50:00,27.38,27.39,27.34,27.38,209600.0,17.445,17.4513,17.4195,17.445,209600.0
2008-09-23 14:00:00,27.38,27.42,27.33,27.42,107000.0,17.445,17.4704,17.4131,17.4704,107000.0
2008-09-23 14:10:00,27.43,27.44,27.39,27.4,50300.0,17.4768,17.4832,17.4513,17.4577,50300.0
2008-09-23 14:20:00,27.41,27.46,27.37,27.45,210200.0,17.4641,17.4959,17.4386,17.4896,210200.0
2008-09-23 14:30:00,27.46,27.48,27.44,27.44,46700.0,17.4959,17.5087,17.4832,17.4832,46700.0
2008-09-23 14:40:00,27.44,27.54,27.43,27.52,81500.0,17.4832,17.5469,17.4768,17.5342,81500.0
2008-09-23 14:50:00,27.52,27.56,27.49,27.52,118500.0,17.5342,17.5596,17.515,17.5342,118500.0
2008-09-23 15:00:00,27.52,27.61,27.51,27.59,61600.0,17.5342,17.5915,17.5278,17.5788,61600.0
2008-09-23 15:10:00,27.58,27.64,27.55,27.63,120100.0,17.5724,17.6106,17.5533,17.6042,120100.0
2008-09-23 15:20:00,27.64,27.64,27.51,27.51,91400.0,17.6106,17.6106,17.5278,17.5278,91400.0
2008-09-23 15:30:00,27.52,27.53,27.39,27.4,125700.0,17.5342,17.5405,17.4513,17.4577,125700.0
2008-09-23 15:40:00,27.4,27.43,27.22,27.25,281300.0,17.4577,17.4768,17.343,17.3621,281300.0
2008-09-23 15:50:00,27.25,27.32,27.18,27.18,340500.0,17.3621,17.4067,17.3175,17.3175,340500.0
2008-09-24 09:30:00,27.21,27.32,27.21,27.32,70300.0,17.3366,17.4067,17.3366,17.4067,70300.0
2008-09-24 09:40:00,27.31,27.31,27.16,27.25,99200.0,17.4004,17.4004,17.3048,17.3621,99200.0
2008-09-24 09:50:00,27.25,27.29,27.15,27.21,81200.0,17.3621,17.3876,17.2984,17.3366,81200.0
2008-09-24 10:00:00,27.2,27.2,27.11,27.13,114700.0,17.3303,17.3303,17.2729,17.2857,114700.0
2008-09-24 10:10:00,27.14,27.16,27.05,27.1,141600.0,17.292,17.3048,17.2347,17.2666,141600.0
2008-09-24 10:20:00,27.09,27.19,27.09,27.16,126900.0,17.2602,17.3239,17.2602,17.3048,126900.0
2008-09-24 10:30:00,27.17,27.23,27.16,27.18,222100.0,17.3112,17.3494,17.3048,17.3175,222100.0
2008-09-24 10:40:00,27.17,27.25,27.17,27.22,283600.0,17.3112,17.3621,17.3112,17.343,283600.0
2008-09-24 10:50:00,27.22,27.26,27.19,27.25,108300.0,17.343,17.3685,17.3239,17.3621,108300.0
2008-09-24 11:00:00,27.25,27.27,27.19,27.19,128400.0,17.3621,17.3749,17.3239,17.3239,128400.0
2008-09-24 11:10:00,27.19,27.19,27.09,27.1,63800.0,17.3239,17.3239,17.2602,17.2666,63800.0
2008-09-24 11:20:00,27.1,27.18,27.1,27.17,141000.0,17.2666,17.3175,17.2666,17.3112,141000.0
2008-09-24 11:30:00,27.17,27.21,27.16,27.16,40700.0,17.3112,17.3366,17.3048,17.3048,40700.0
2008-09-24 11:40:00,27.16,27.18,27.08,27.09,70800.0,17.3048,17.3175,17.2538,17.2602,70800.0
2008-09-24 11:50:00,27.1,27.25,27.1,27.25,342200.0,17.2666,17.3621,17.2666,17.3621,342200.0
2008-09-24 12:00:00,27.24,27.26,27.22,27.24,169700.0,17.3558,17.3685,17.343,17.3558,169700.0
2008-09-24 12:10:00,27.24,27.33,27.23,27.33,299100.0,17.3558,17.4131,17.3494,17.4131,299100.0
2008-09-24 12:20:00,27.33,27.34,27.2,27.22,125900.0,17.4131,17.4195,17.3303,17.343,125900.0
2008-09-24 12:30:00,27.22,27.26,27.21,27.22,28200.0,17.343,17.3685,17.3366,17.343,28200.0
2008-09-24 12:40:00,27.22,27.27,27.2,27.25,36400.0,17.343,17.3749,17.3303,17.3621,36400.0
2008-09-24 12:50:00,27.26,27.27,27.24,27.26,213500.0,17.3685,17.3749,17.3558,17.3685,213500.0
2008-09-24 13:00:00,27.25,27.31,27.24,27.3,59800.0,17.3621,17.4004,17.3558,17.394,59800.0
2008-09-24 13:10:00,27.3,27.38,27.3,27.35,37400.0,17.394,17.445,17.394,17.4258,37400.0
2008-09-24 13:20:00,27.35,27.46,27.34,27.39,85300.0,17.4258,17.4959,17.4195,17.4513,85300.0
2008-09-24 13:30:00,27.39,27.39,27.34,27.35,42100.0,17.4513,17.4513,17.4195,17.4258,42100.0
2008-09-24 13:40:00,27.35,27.36,27.32,27.36,48300.0,17.4258,17.4322,17.4067,17.4322,48300.0
2008-09-24 13:50:00,27.36,27.36,27.3,27.31,90900.0,17.4322,17.4322,17.394,17.4004,90900.0
2008-09-24 14:00:00,27.31,27.33,27.29,27.33,48900.0,17.4004,17.4131,17.3876,17.4131,48900.0
2008-09-24 14:10:00,27.32,27.33,27.24,27.28,118400.0,17.4067,17.4131,17.3558,17.3812,118400.0
2008-09-24 14:20:00,27.28,27.31,27.26,27.31,57200.0,17.3812,17.4004,17.3685,17.4004,57200.0
2008-09-24 14:30:00,27.3,27.41,27.3,27.39,149200.0,17.394,17.4641,17.394,17.4513,149200.0
2008-09-24 14:40:00,27.4,27.42,27.37,27.37,71100.0,17.4577,17.4704,17.4386,17.4386,71100.0
2008-09-24 14:50:00,27.37,27.37,27.3,27.31,52600.0,17.4386,17.4386,17.394,17.4004,52600.0
2008-09-24 15:00:00,27.32,27.34,27.27,27.33,61300.0,17.4067,17.4195,17.3749,17.4131,61300.0
2008-09-24 15:10:00,27.33,27.35,27.24,27.25,73900.0,17.4131,17.4258,17.3558,17.3621,73900.0
2008-09-24 15:20:00,27.26,27.32,27.25,27.32,47000.0,17.3685,17.4067,17.3621,17.4067,47000.0
2008-09-24 15:30:00,27.33,27.38,27.27,27.27,181000.0,17.4131,17.445,17.3749,17.3749,181000.0
2008-09-24 15:40:00,27.27,27.28,27.19,27.22,183000.0,17.3749,17.3812,17.3239,17.343,183000.0
2008-09-24 15:50:00,27.22,27.36,27.17,27.36,143500.0,17.343,17.4322,17.3112,17.4322,143500.0
2008-09-25 09:30:00,27.33,27.64,27.24,27.63,57600.0,17.4131,17.6106,17.3558,17.6042,57600.0
2008-09-25 09:40:00,27.64,27.77,27.62,27.76,72700.0,17.6106,17.6934,17.5979,17.6871,72700.0
2008-09-25 09:50:00,27.76,27.84,27.75,27.83,159400.0,17.6871,17.738,17.6807,17.7317,159400.0
2008-09-25 10:00:00,27.83,27.87,27.77,27.84,86600.0,17.7317,17.7572,17.6934,17.738,86600.0
2008-09-25 10:10:00,27.83,27.9,27.82,27.86,102500.0,17.7317,17.7763,17.7253,17.7508,102500.0
2008-09-25 10:20:00,27.86,27.87,27.8,27.81,84300.0,17.7508,17.7572,17.7126,17.7189,84300.0
2008-09-25 10:30:00,27.82,27.84,27.75,27.77,71600.0,17.7253,17.738,17.6807,17.6934,71600.0
2008-09-25 10:40:00,27.78,27.82,27.73,27.79,85000.0,17.6998,17.7253,17.668,17.7062,85000.0
2008-09-25 10:50:00,27.81,27.84,27.78,27.78,74500.0,17.7189,17.738,17.6998,17.6998,74500.0
2008-09-25 11:00:00,27.79,27.8,27.75,27.75,168400.0,17.7062,17.7126,17.6807,17.6807,168400.0
2008-09-25 11:10:00,27.76,27.81,27.76,27.8,148400.0,17.6871,17.7189,17.6871,17.7126,148400.0
2008-09-25 11:20:00,27.8,27.87,27.8,27.87,132500.0,17.7126,17.7572,17.7126,17.7572,132500.0
2008-09-25 11:30:00,27.87,27.89,27.83,27.83,119100.0,17.7572,17.7699,17.7317,17.7317,119100.0
2008-09-25 11:40:00,27.82,27.86,27.81,27.85,195300.0,17.7253,17.7508,17.7189,17.7444,195300.0
2008-09-25 11:50:00,27.85,27.85,27.8,27.83,309000.0,17.7444,17.7444,17.7126,17.7317,309000.0
2008-09-25 12:00:00,27.83,27.83,27.8,27.81,66800.0,17.7317,17.7317,17.7126,17.7189,66800.0
2008-09-25 12:10:00,27.81,27.89,27.81,27.88,235500.0,17.7189,17.7699,17.7189,17.7635,235500.0
2008-09-25 12:20:00,27.88,27.88,27.77,27.8,153900.0,17.7635,17.7635,17.6934,17.7126,153900.0
2008-09-25 12:30:00,27.79,27.81,27.78,27.79,87200.0,17.7062,17.7189,17.6998,17.7062,87200.0
2008-09-25 12:40:00,27.8,27.83,27.79,27.8,120500.0,17.7126,17.7317,17.7062,17.7126,120500.0
2008-09-25 12:50:00,27.8,27.86,27.79,27.82,426500.0,17.7126,17.7508,17.7062,17.7253,426500.0
2008-09-25 13:00:00,27.83,27.87,27.83,27.83,107800.0,17.7317,17.7572,17.7317,17.7317,107800.0
2008-09-25 13:10:00,27.83,27.83,27.78,27.78,64400.0,17.7317,17.7317,17.6998,17.6998,64400.0
2008-09-25 13:20:00,27.79,27.8,27.77,27.8,78200.0,17.7062,17.7126,17.6934,17.7126,78200.0
2008-09-25 13:30:00,27.81,27.87,27.81,27.87,80800.0,17.7189,17.7572,17.7189,17.7572,80800.0
2008-09-25 13:40:00,27.87,27.89,27.85,27.86,98000.0,17.7572,17.7699,17.7444,17.7508,98000.0
2008-09-25 13:50:00,27.86,27.86,27.82,27.85,99300.0,17.7508,17.7508,17.7253,17.7444,99300.0
2008-09-25 14:00:00,27.86,27.87,27.83,27.84,79000.0,17.7508,17.7572,17.7317,17.738,79000.0
2008-09-25 14:10:00,27.84,27.84,27.78,27.8,100400.0,17.738,17.738,17.6998,17.7126,100400.0
2008-09-25 14:20:00,27.8,27.8,27.75,27.78,97900.0,17.7126,17.7126,17.6807,17.6998,97900.0
2008-09-25 14:30:00,27.77,27.8,27.76,27.79,73200.0,17.6934,17.7126,17.6871,17.7062,73200.0
2008-09-25 14:40:00,27.78,27.78,27.73,27.74,92200.0,17.6998,17.6998,17.668,17.6743,92200.0
2008-09-25 14:50:00,27.73,27.81,27.73,27.81,108300.0,17.668,17.7189,17.668,17.7189,108300.0
2008-09-25 15:00:00,27.82,27.86,27.81,27.82,130200.0,17.7253,17.7508,17.7189,17.7253,130200.0
2008-09-25 15:10:00,27.83,27.85,27.82,27.85,117700.0,17.7317,17.7444,17.7253,17.7444,117700.0
2008-09-25 15:20:00,27.85,27.9,27.85,27.88,150100.0,17.7444,17.7763,17.7444,17.7635,150100.0
2008-09-25 15:30:00,27.87,27.9,27.82,27.85,150800.0,17.7572,17.7763,17.7253,17.7444,150800.0
2008-09-25 15:40:00,27.85,27.85,27.72,27.74,240200.0,17.7444,17.7444,17.6616,17.6743,240200.0
2008-09-25 15:50:00,27.74,27.82,27.65,27.82,377700.0,17.6743,17.7253,17.617,17.7253,377700.0
2008-09-26 09:30:00,27.45,27.88,27.45,27.61,41500.0,17.4896,17.7635,17.4896,17.5915,41500.0
2008-09-26 09:40:00,27.58,27.68,27.54,27.68,118700.0,17.5724,17.6361,17.5469,17.6361,118700.0
2008-09-26 09:50:00,27.66,27.78,27.62,27.7,237700.0,17.6234,17.6998,17.5979,17.6488,237700.0
2008-09-26 10:00:00,27.7,27.76,27.7,27.73,234700.0,17.6488,17.6871,17.6488,17.668,234700.0
2008-09-26 10:10:00,27.73,27.79,27.72,27.78,88900.0,17.668,17.7062,17.6616,17.6998,88900.0
2008-09-26 10:20:00,27.79,27.82,27.77,27.78,42300.0,17.7062,17.7253,17.6934,17.6998,42300.0
2008-09-26 10:30:00,27.78,27.87,27.77,27.87,57900.0,17.6998,17.7572,17.6934,17.7572,57900.0
2008-09-26 10:40:00,27.87,27.87,27.8,27.81,36200.0,17.7572,17.7572,17.7126,17.7189,36200.0
2008-09-26 10:50:00,27.82,27.93,27.81,27.91,145400.0,17.7253,17.7954,17.7189,17.7826,145400.0
2008-09-26 11:00:00,27.93,27.94,27.88,27.89,54300.0,17.7954,17.8018,17.7635,17.7699,54300.0
2008-09-26 11:10:00,27.9,27.92,27.8,27.85,58000.0,17.7763,17.789,17.7126,17.7444,58000.0
2008-09-26 11:20:00,27.85,27.88,27.83,27.87,21000.0,17.7444,17.7635,17.7317,17.7572,21000.0
2008-09-26 11:30:00,27.87,27.92,27.85,27.85,27600.0,17.7572,17.789,17.7444,17.7444,27600.0
2008-09-26 11:40:00,27.84,27.86,27.82,27.84,14200.0,17.738,17.7508,17.7253,17.738,14200.0
2008-09-26 11:50:00,27.84,27.87,27.81,27.82,41300.0,17.738,17.7572,17.7189,17.7253,41300.0
2008-09-26 12:00:00,27.81,27.86,27.79,27.86,26700.0,17.7189,17.7508,17.7062,17.7508,26700.0
2008-09-26 12:10:00,27.86,27.89,27.83,27.83,19700.0,17.7508,17.7699,17.7317,17.7317,19700.0
2008-09-26 12:20:00,27.82,27.87,27.82,27.85,28200.0,17.7253,17.7572,17.7253,17.7444,28200.0
2008-09-26 12:30:00,27.86,27.91,27.86,27.89,34000.0,17.7508,17.7826,17.7508,17.7699,34000.0
2008-09-26 12:40:00,27.9,27.92,27.89,27.89,15700.0,17.7763,17.789,17.7699,17.7699,15700.0
2008-09-26 12:50:00,27.88,27.9,27.87,27.89,10000.0,17.7635,17.7763,17.7572,17.7699,10000.0
2008-09-26 13:00:00,27.89,27.91,27.85,27.86,30100.0,17.7699,17.7826,17.7444,17.7508,30100.0
2008-09-26 13:10:00,27.86,27.91,27.86,27.87,44700.0,17.7508,17.7826,17.7508,17.7572,44700.0
2008-09-26 13:20:00,27.85,27.89,27.83,27.87,20700.0,17.7444,17.7699,17.7317,17.7572,20700.0
2008-09-26 13:30:00,27.86,27.87,27.84,27.87,13300.0,17.7508,17.7572,17.738,17.7572,13300.0
2008-09-26 13:40:00,27.87,27.89,27.86,27.87,23700.0,17.7572,17.7699,17.7508,17.7572,23700.0
2008-09-26 13:50:00,27.87,27.89,27.85,27.86,29000.0,17.7572,17.7699,17.7444,17.7508,29000.0
2008-09-26 14:00:00,27.85,27.87,27.83,27.83,62600.0,17.7444,17.7572,17.7317,17.7317,62600.0
2008-09-26 14:10:00,27.84,27.86,27.83,27.86,31800.0,17.738,17.7508,17.7317,17.7508,31800.0
2008-09-26 14:20:00,27.86,27.87,27.81,27.81,23700.0,17.7508,17.7572,17.7189,17.7189,23700.0
2008-09-26 14:30:00,27.8,27.82,27.79,27.81,20700.0,17.7126,17.7253,17.7062,17.7189,20700.0
2008-09-26 14:40:00,27.81,27.86,27.79,27.84,82800.0,17.7189,17.7508,17.7062,17.738,82800.0
2008-09-26 14:50:00,27.83,27.83,27.78,27.78,45600.0,17.7317,17.7317,17.6998,17.6998,45600.0
2008-09-26 15:00:00,27.77,27.79,27.72,27.76,102300.0,17.6934,17.7062,17.6616,17.6871,102300.0
2008-09-26 15:10:00,27.77,27.84,27.77,27.83,50000.0,17.6934,17.738,17.6934,17.7317,50000.0
2008-09-26 15:20:00,27.83,27.92,27.83,27.89,114300.0,17.7317,17.789,17.7317,17.7699,114300.0
2008-09-26 15:30:00,27.9,27.93,27.86,27.93,208500.0,17.7763,17.7954,17.7508,17.7954,208500.0
2008-09-26 15:40:00,27.93,27.93,27.89,27.9,78200.0,17.7954,17.7954,17.7699,17.7763,78200.0
2008-09-26 15:50:00,27.91,27.96,27.9,27.96,152700.0,17.7826,17.8145,17.7763,17.8145,152700.0
2008-09-29 09:30:00,27.89,27.95,27.77,27.8,165900.0,17.7699,17.8081,17.6934,17.7126,165900.0
2008-09-29 09:40:00,27.78,27.85,27.67,27.67,104800.0,17.6998,17.7444,17.6297,17.6297,104800.0
2008-09-29 09:50:00,27.67,27.7,27.53,27.61,227800.0,17.6297,17.6488,17.5405,17.5915,227800.0
2008-09-29 10:00:00,27.61,27.71,27.59,27.61,134800.0,17.5915,17.6552,17.5788,17.5915,134800.0
2008-09-29 10:10:00,27.61,27.61,27.52,27.59,258000.0,17.5915,17.5915,17.5342,17.5788,258000.0
2008-09-29 10:20:00,27.58,27.67,27.54,27.67,86900.0,17.5724,17.6297,17.5469,17.6297,86900.0
2008-09-29 10:30:00,27.67,27.69,27.59,27.63,561900.0,17.6297,17.6425,17.5788,17.6042,561900.0
2008-09-29 10:40:00,27.62,27.7,27.57,27.7,60100.0,17.5979,17.6488,17.566,17.6488,60100.0
2008-09-29 10:50:00,27.7,27.7,27.58,27.6,49200.0,17.6488,17.6488,17.5724,17.5851,49200.0
2008-09-29 11:00:00,27.6,27.63,27.56,27.63,249500.0,17.5851,17.6042,17.5596,17.6042,249500.0
2008-09-29 11:10:00,27.64,27.64,27.47,27.5,52200.0,17.6106,17.6106,17.5023,17.5214,52200.0
2008-09-29 11:20:00,27.51,27.53,27.49,27.52,63700.0,17.5278,17.5405,17.515,17.5342,63700.0
2008-09-29 11:30:00,27.52,27.53,27.49,27.51,59800.0,17.5342,17.5405,17.515,17.5278,59800.0
2008-09-29 11:40:00,27.49,27.57,27.46,27.57,42800.0,17.515,17.566,17.4959,17.566,42800.0
2008-09-29 11:50:00,27.57,27.62,27.56,27.59,23700.0,17.566,17.5979,17.5596,17.5788,23700.0
2008-09-29 12:00:00,27.59,27.62,27.58,27.62,59700.0,17.5788,17.5979,17.5724,17.5979,59700.0
2008-09-29 12:10:00,27.61,27.65,27.53,27.53,111400.0,17.5915,17.617,17.5405,17.5405,111400.0
2008-09-29 12:20:00,27.53,27.59,27.51,27.56,464500.0,17.5405,17.5788,17.5278,17.5596,464500.0
2008-09-29 12:30:00,27.55,27.65,27.51,27.63,70100.0,17.5533,17.617,17.5278,17.6042,70100.0
2008-09-29 12:40:00,27.63,27.68,27.63,27.67,55900.0,17.6042,17.6361,17.6042,17.6297,55900.0
2008-09-29 12:50:00,27.66,27.67,27.6,27.61,34000.0,17.6234,17.6297,17.5851,17.5915,34000.0
2008-09-29 13:00:00,27.6,27.6,27.51,27.54,31300.0,17.5851,17.5851,17.5278,17.5469,31300.0
2008-09-29 13:10:00,27.54,27.61,27.54,27.58,48500.0,17.5469,17.5915,17.5469,17.5724,48500.0
2008-09-29 13:20:00,27.57,27.74,27.57,27.68,231200.0,17.566,17.6743,17.566,17.6361,231200.0
2008-09-29 13:30:00,27.68,27.68,27.55,27.59,133200.0,17.6361,17.6361,17.5533,17.5788,133200.0
2008-09-29 13:40:00,27.59,27.6,26.98,27.25,1043300.0,17.5788,17.5851,17.1901,17.3621,1043300.0
2008-09-29 13:50:00,27.25,27.57,27.05,27.31,672500.0,17.3621,17.566,17.2347,17.4004,672500.0
2008-09-29 14:00:00,27.31,27.5,27.08,27.3,424500.0,17.4004,17.5214,17.2538,17.394,424500.0
2008-09-29 14:10:00,27.3,27.42,27.14,27.26,325600.0,17.394,17.4704,17.292,17.3685,325600.0
2008-09-29 14:20:00,27.26,27.33,27.16,27.23,237300.0,17.3685,17.4131,17.3048,17.3494,237300.0
2008-09-29 14:30:00,27.24,27.25,27.12,27.24,96300.0,17.3558,17.3621,17.2793,17.3558,96300.0
2008-09-29 14:40:00,27.25,27.3,27.18,27.18,117300.0,17.3621,17.394,17.3175,17.3175,117300.0
2008-09-29 14:50:00,27.18,27.22,27.16,27.18,139400.0,17.3175,17.343,17.3048,17.3175,139400.0
2008-09-29 15:00:00,27.19,27.26,27.18,27.2,407400.0,17.3239,17.3685,17.3175,17.3303,407400.0
2008-09-29 15:10:00,27.2,27.23,27.14,27.14,332700.0,17.3303,17.3494,17.292,17.292,332700.0
2008-09-29 15:20:00,27.13,27.13,26.85,26.89,79900.0,17.2857,17.2857,17.1073,17.1328,79900.0
2008-09-29 15:30:00,26.88,26.93,26.86,26.93,144000.0,17.1264,17.1582,17.1136,17.1582,144000.0
2008-09-29 15:40:00,26.92,26.99,26.83,26.91,382600.0,17.1519,17.1965,17.0945,17.1455,382600.0
2008-09-29 15:50:00,26.91,27.25,26.85,27.24,336700.0,17.1455,17.3621,17.1073,17.3558,336700.0
2008-09-30 09:30:00,27.01,27.18,27.01,27.1,102100.0,17.2092,17.3175,17.2092,17.2666,102100.0
2008-09-30 09:40:00,27.1,27.15,27.08,27.14,135400.0,17.2666,17.2984,17.2538,17.292,135400.0
2008-09-30 09:50:00,27.14,27.21,27.11,27.18,67400.0,17.292,17.3366,17.2729,17.3175,67400.0
2008-09-30 10:00:00,27.18,27.23,27.13,27.13,76000.0,17.3175,17.3494,17.2857,17.2857,76000.0
2008-09-30 10:10:00,27.13,27.24,27.13,27.17,39800.0,17.2857,17.3558,17.2857,17.3112,39800.0
2008-09-30 10:20:00,27.18,27.18,27.09,27.11,49900.0,17.3175,17.3175,17.2602,17.2729,49900.0
2008-09-30 10:30:00,27.11,27.18,27.08,27.15,99100.0,17.2729,17.3175,17.2538,17.2984,99100.0
2008-09-30 10:40:00,27.14,27.2,27.11,27.17,99100.0,17.292,17.3303,17.2729,17.3112,99100.0
2008-09-30 10:50:00,27.16,27.16,27.08,27.09,27500.0,17.3048,17.3048,17.2538,17.2602,27500.0
2008-09-30 11:00:00,27.08,27.12,27.07,27.12,71800.0,17.2538,17.2793,17.2474,17.2793,71800.0
2008-09-30 11:10:00,27.13,27.14,27.09,27.11,51600.0,17.2857,17.292,17.2602,17.2729,51600.0
2008-09-30 11:20:00,27.12,27.13,27.06,27.08,52100.0,17.2793,17.2857,17.2411,17.2538,52100.0
2008-09-30 11:30:00,27.08,27.12,27.08,27.09,29500.0,17.2538,17.2793,17.2538,17.2602,29500.0
2008-09-30 11:40:00,27.09,27.14,27.07,27.14,73700.0,17.2602,17.292,17.2474,17.292,73700.0
2008-09-30 11:50:00,27.14,27.14,27.09,27.09,44400.0,17.292,17.292,17.2602,17.2602,44400.0
2008-09-30 12:00:00,27.1,27.12,27.05,27.07,23700.0,17.2666,17.2793,17.2347,17.2474,23700.0
2008-09-30 12:10:00,27.07,27.08,27.02,27.03,18000.0,17.2474,17.2538,17.2156,17.222,18000.0
2008-09-30 12:20:00,27.03,27.04,26.98,26.98,65700.0,17.222,17.2283,17.1901,17.1901,65700.0
2008-09-30 12:30:00,27.01,27.07,26.99,27.07,37500.0,17.2092,17.2474,17.1965,17.2474,37500.0
2008-09-30 12:40:00,27.07,27.12,27.07,27.1,107900.0,17.2474,17.2793,17.2474,17.2666,107900.0
2008-09-30 12:50:00,27.1,27.12,27.07,27.11,36000.0,17.2666,17.2793,17.2474,17.2729,36000.0
2008-09-30 13:00:00,27.1,27.1,27.02,27.04,27600.0,17.2666,17.2666,17.2156,17.2283,27600.0
2008-09-30 13:10:00,27.04,27.12,27.04,27.12,80000.0,17.2283,17.2793,17.2283,17.2793,80000.0
2008-09-30 13:20:00,27.11,27.19,27.09,27.19,41400.0,17.2729,17.3239,17.2602,17.3239,41400.0
2008-09-30 13:30:00,27.19,27.24,27.19,27.21,43700.0,17.3239,17.3558,17.3239,17.3366,43700.0
2008-09-30 13:40:00,27.21,27.21,27.17,27.18,54300.0,17.3366,17.3366,17.3112,17.3175,54300.0
2008-09-30 13:50:00,27.18,27.21,27.17,27.19,34100.0,17.3175,17.3366,17.3112,17.3239,34100.0
2008-09-30 14:00:00,27.19,27.24,27.17,27.23,49300.0,17.3239,17.3558,17.3112,17.3494,49300.0
2008-09-30 14:10:00,27.23,27.27,27.23,27.26,74400.0,17.3494,17.3749,17.3494,17.3685,74400.0
2008-09-30 14:20:00,27.27,27.34,27.25,27.33,87500.0,17.3749,17.4195,17.3621,17.4131,87500.0
2008-09-30 14:30:00,27.33,27.37,27.32,27.33,69000.0,17.4131,17.4386,17.4067,17.4131,69000.0
2008-09-30 14:40:00,27.33,27.34,27.3,27.32,63200.0,17.4131,17.4195,17.394,17.4067,63200.0
2008-09-30 14:50:00,27.32,27.37,27.3,27.33,39300.0,17.4067,17.4386,17.394,17.4131,39300.0
2008-09-30 15:00:00,27.32,27.36,27.31,27.34,25300.0,17.4067,17.4322,17.4004,17.4195,25300.0
2008-09-30 15:10:00,27.33,27.34,27.27,27.27,42800.0,17.4131,17.4195,17.3749,17.3749,42800.0
2008-09-30 15:20:00,27.28,27.4,27.27,27.39,104800.0,17.3812,17.4577,17.3749,17.4513,104800.0
2008-09-30 15:30:00,27.4,27.4,27.34,27.35,60100.0,17.4577,17.4577,17.4195,17.4258,60100.0
2008-09-30 15:40:00,27.36,27.51,27.33,27.51,121500.0,17.4322,17.5278,17.4131,17.5278,121500.0
2008-09-30 15:50:00,27.51,27.51,27.35,27.46,211500.0,17.5278,17.5278,17.4258,17.4959,211500.0
2008-10-01 09:30:00,27.53,27.53,26.98,27.29,48300.0,17.5405,17.5405,17.1901,17.3876,48300.0
2008-10-01 09:40:00,27.29,27.51,27.28,27.51,148600.0,17.3876,17.5278,17.3812,17.5278,148600.0
2008-10-01 09:50:00,27.49,27.55,27.48,27.54,98900.0,17.515,17.5533,17.5087,17.5469,98900.0
2008-10-01 10:00:00,27.53,27.53,27.4,27.42,85300.0,17.5405,17.5405,17.4577,17.4704,85300.0
2008-10-01 10:10:00,27.42,27.46,27.4,27.46,85400.0,17.4704,17.4959,17.4577,17.4959,85400.0
2008-10-01 10:20:00,27.47,27.49,27.45,27.47,63100.0,17.5023,17.515,17.4896,17.5023,63100.0
2008-10-01 10:30:00,27.47,27.48,27.44,27.47,79700.0,17.5023,17.5087,17.4832,17.5023,79700.0
2008-10-01 10:40:00,27.47,27.48,27.41,27.41,182000.0,17.5023,17.5087,17.4641,17.4641,182000.0
2008-10-01 10:50:00,27.41,27.47,27.4,27.46,162900.0,17.4641,17.5023,17.4577,17.4959,162900.0
2008-10-01 11:00:00,27.47,27.51,27.44,27.48,54600.0,17.5023,17.5278,17.4832,17.5087,54600.0
2008-10-01 11:10:00,27.48,27.52,27.48,27.5,63700.0,17.5087,17.5342,17.5087,17.5214,63700.0
2008-10-01 11:20:00,27.5,27.55,27.48,27.53,63100.0,17.5214,17.5533,17.5087,17.5405,63100.0
2008-10-01 11:30:00,27.53,27.57,27.51,27.57,54000.0,17.5405,17.566,17.5278,17.566,54000.0
2008-10-01 11:40:00,27.56,27.96,27.55,27.59,119700.0,17.5596,17.8145,17.5533,17.5788,119700.0
2008-10-01 11:50:00,27.59,27.62,27.54,27.55,132300.0,17.5788,17.5979,17.5469,17.5533,132300.0
2008-10-01 12:00:00,27.55,27.56,27.53,27.55,63500.0,17.5533,17.5596,17.5405,17.5533,63500.0
2008-10-01 12:10:00,27.56,27.64,27.55,27.63,83700.0,17.5596,17.6106,17.5533,17.6042,83700.0
2008-10-01 12:20:00,27.6,27.62,27.58,27.59,89800.0,17.5851,17.5979,17.5724,17.5788,89800.0
2008-10-01 12:30:00,27.59,27.7,27.59,27.66,172800.0,17.5788,17.6488,17.5788,17.6234,172800.0
2008-10-01 12:40:00,27.65,27.68,27.62,27.65,185700.0,17.617,17.6361,17.5979,17.617,185700.0
2008-10-01 12:50:00,27.64,27.69,27.64,27.68,141100.0,17.6106,17.6425,17.6106,17.6361,141100.0
2008-10-01 13:00:00,27.67,27.68,27.63,27.64,165900.0,17.6297,17.6361,17.6042,17.6106,165900.0
2008-10-01 13:10:00,27.64,27.65,27.61,27.62,181800.0,17.6106,17.617,17.5915,17.5979,181800.0
2008-10-01 13:20:00,27.61,27.63,27.59,27.62,127800.0,17.5915,17.6042,17.5788,17.5979,127800.0
2008-10-01 13:30:00,27.62,27.63,27.55,27.59,274800.0,17.5979,17.6042,17.5533,17.5788,274800.0
2008-10-01 13:40:00,27.6,27.72,27.53,27.66,453300.0,17.5851,17.6616,17.5405,17.6234,453300.0
2008-10-01 13:50:00,27.65,27.69,27.61,27.61,217800.0,17.617,17.6425,17.5915,17.5915,217800.0
2008-10-01 14:00:00,27.62,27.67,27.58,27.67,175000.0,17.5979,17.6297,17.5724,17.6297,175000.0
2008-10-01 14:10:00,27.67,27.75,27.64,27.74,258900.0,17.6297,17.6807,17.6106,17.6743,258900.0
2008-10-01 14:20:00,27.74,27.78,27.73,27.78,130400.0,17.6743,17.6998,17.668,17.6998,130400.0
2008-10-01 14:30:00,27.78,27.78,27.69,27.76,91000.0,17.6998,17.6998,17.6425,17.6871,91000.0
2008-10-01 14:40:00,27.77,27.83,27.74,27.82,170300.0,17.6934,17.7317,17.6743,17.7253,170300.0
2008-10-01 14:50:00,27.81,27.83,27.71,27.74,206800.0,17.7189,17.7317,17.6552,17.6743,206800.0
2008-10-01 15:00:00,27.73,27.78,27.72,27.78,225300.0,17.668,17.6998,17.6616,17.6998,225300.0
2008-10-01 15:10:00,27.77,27.8,27.67,27.72,218300.0,17.6934,17.7126,17.6297,17.6616,218300.0
2008-10-01 15:20:00,27.72,27.77,27.7,27.76,395600.0,17.6616,17.6934,17.6488,17.6871,395600.0
2008-10-01 15:30:00,27.77,27.79,27.72,27.72,227900.0,17.6934,17.7062,17.6616,17.6616,227900.0
2008-10-01 15:40:00,27.73,27.76,27.72,27.74,230400.0,17.668,17.6871,17.6616,17.6743,230400.0
2008-10-01 15:50:00,27.73,27.85,27.72,27.8,340900.0,17.668,17.7444,17.6616,17.7126,340900.0
2008-10-02 09:30:00,27.85,27.85,27.7,27.71,60700.0,17.7444,17.7444,17.6488,17.6552,60700.0
2008-10-02 09:40:00,27.71,27.79,27.69,27.77,74500.0,17.6552,17.7062,17.6425,17.6934,74500.0
2008-10-02 09:50:00,27.78,27.81,27.74,27.78,171200.0,17.6998,17.7189,17.6743,17.6998,171200.0
2008-10-02 10:00:00,27.77,27.8,27.72,27.73,122300.0,17.6934,17.7126,17.6616,17.668,122300.0
2008-10-02 10:10:00,27.73,27.79,27.72,27.77,79200.0,17.668,17.7062,17.6616,17.6934,79200.0
2008-10-02 10:20:00,27.77,27.77,27.67,27.69,73000.0,17.6934,17.6934,17.6297,17.6425,73000.0
2008-10-02 10:30:00,27.69,27.74,27.68,27.69,96300.0,17.6425,17.6743,17.6361,17.6425,96300.0
2008-10-02 10:40:00,27.68,27.68,27.63,27.66,90000.0,17.6361,17.6361,17.6042,17.6234,90000.0
2008-10-02 10:50:00,27.67,27.74,27.67,27.7,79200.0,17.6297,17.6743,17.6297,17.6488,79200.0
2008-10-02 11:00:00,27.7,27.7,27.56,27.59,162900.0,17.6488,17.6488,17.5596,17.5788,162900.0
2008-10-02 11:10:00,27.59,27.61,27.55,27.59,144800.0,17.5788,17.5915,17.5533,17.5788,144800.0
2008-10-02 11:20:00,27.59,27.61,27.57,27.6,124300.0,17.5788,17.5915,17.566,17.5851,124300.0
2008-10-02 11:30:00,27.6,27.62,27.57,27.61,120500.0,17.5851,17.5979,17.566,17.5915,120500.0
2008-10-02 11:40:00,27.62,27.63,27.6,27.62,92500.0,17.5979,17.6042,17.5851,17.5979,92500.0
2008-10-02 11:50:00,27.62,27.62,27.58,27.61,97100.0,17.5979,17.5979,17.5724,17.5915,97100.0
2008-10-02 12:00:00,27.6,27.65,27.59,27.62,52400.0,17.5851,17.617,17.5788,17.5979,52400.0
2008-10-02 12:10:00,27.62,27.65,27.58,27.64,48400.0,17.5979,17.617,17.5724,17.6106,48400.0
2008-10-02 12:20:00,27.64,27.65,27.6,27.61,46500.0,17.6106,17.617,17.5851,17.5915,46500.0
2008-10-02 12:30:00,27.62,27.63,27.58,27.6,73300.0,17.5979,17.6042,17.5724,17.5851,73300.0
2008-10-02 12:40:00,27.59,27.63,27.59,27.61,43300.0,17.5788,17.6042,17.5788,17.5915,43300.0
2008-10-02 12:50:00,27.62,27.7,27.61,27.67,79800.0,17.5979,17.6488,17.5915,17.6297,79800.0
2008-10-02 13:00:00,27.67,27.67,27.57,27.58,80800.0,17.6297,17.6297,17.566,17.5724,80800.0
2008-10-02 13:10:00,27.58,27.63,27.54,27.61,112700.0,17.5724,17.6042,17.5469,17.5915,112700.0
2008-10-02 13:20:00,27.61,27.64,27.59,27.64,80100.0,17.5915,17.6106,17.5788,17.6106,80100.0
2008-10-02 13:30:00,27.63,27.66,27.6,27.6,135600.0,17.6042,17.6234,17.5851,17.5851,135600.0
2008-10-02 13:40:00,27.6,27.73,27.55,27.65,170000.0,17.5851,17.668,17.5533,17.617,170000.0
2008-10-02 13:50:00,27.65,27.67,27.54,27.65,221800.0,17.617,17.6297,17.5469,17.617,221800.0
2008-10-02 14:00:00,27.64,27.66,27.6,27.62,154600.0,17.6106,17.6234,17.5851,17.5979,154600.0
2008-10-02 14:10:00,27.62,27.67,27.59,27.6,62600.0,17.5979,17.6297,17.5788,17.5851,62600.0
2008-10-02 14:20:00,27.61,27.62,27.56,27.6,75100.0,17.5915,17.5979,17.5596,17.5851,75100.0
2008-10-02 14:30:00,27.6,27.63,27.52,27.57,124300.0,17.5851,17.6042,17.5342,17.566,124300.0
2008-10-02 14:40:00,27.57,27.59,27.53,27.55,84500.0,17.566,17.5788,17.5405,17.5533,84500.0
2008-10-02 14:50:00,27.55,27.59,27.52,27.58,152100.0,17.5533,17.5788,17.5342,17.5724,152100.0
2008-10-02 15:00:00,27.58,27.6,27.54,27.57,98000.0,17.5724,17.5851,17.5469,17.566,98000.0
2008-10-02 15:10:00,27.56,27.57,27.45,27.46,208400.0,17.5596,17.566,17.4896,17.4959,208400.0
2008-10-02 15:20:00,27.45,27.5,27.43,27.44,235500.0,17.4896,17.5214,17.4768,17.4832,235500.0
2008-10-02 15:30:00,27.45,27.55,27.43,27.44,439300.0,17.4896,17.5533,17.4768,17.4832,439300.0
2008-10-02 15:40:00,27.43,27.47,27.34,27.35,233800.0,17.4768,17.5023,17.4195,17.4258,233800.0
2008-10-02 15:50:00,27.34,27.46,27.34,27.45,478400.0,17.4195,17.4959,17.4195,17.4896,478400.0
2008-10-03 09:30:00,28.55,28.75,27.35,27.56,61900.0,18.1904,18.3178,17.4258,17.5596,61900.0
2008-10-03 09:40:00,27.56,27.61,27.55,27.57,78400.0,17.5596,17.5915,17.5533,17.566,78400.0
2008-10-03 09:50:00,27.57,27.61,27.55,27.57,94800.0,17.566,17.5915,17.5533,17.566,94800.0
2008-10-03 10:00:00,27.58,27.61,27.51,27.51,157000.0,17.5724,17.5915,17.5278,17.5278,157000.0
2008-10-03 10:10:00,27.51,27.63,27.5,27.59,45500.0,17.5278,17.6042,17.5214,17.5788,45500.0
2008-10-03 10:20:00,27.6,27.65,27.58,27.6,91800.0,17.5851,17.617,17.5724,17.5851,91800.0
2008-10-03 10:30:00,27.62,27.68,27.61,27.64,42100.0,17.5979,17.6361,17.5915,17.6106,42100.0
2008-10-03 10:40:00,27.63,27.65,27.6,27.64,21500.0,17.6042,17.617,17.5851,17.6106,21500.0
2008-10-03 10:50:00,27.67,27.74,27.67,27.71,150900.0,17.6297,17.6743,17.6297,17.6552,150900.0
2008-10-03 11:00:00,27.72,27.8,27.72,27.78,185000.0,17.6616,17.7126,17.6616,17.6998,185000.0
2008-10-03 11:10:00,27.78,27.79,27.7,27.7,93200.0,17.6998,17.7062,17.6488,17.6488,93200.0
2008-10-03 11:20:00,27.7,27.71,27.67,27.69,30700.0,17.6488,17.6552,17.6297,17.6425,30700.0
2008-10-03 11:30:00,27.69,27.71,27.69,27.7,38200.0,17.6425,17.6552,17.6425,17.6488,38200.0
2008-10-03 11:40:00,27.71,27.73,27.67,27.67,40400.0,17.6552,17.668,17.6297,17.6297,40400.0
2008-10-03 11:50:00,27.67,27.68,27.63,27.66,50600.0,17.6297,17.6361,17.6042,17.6234,50600.0
2008-10-03 12:00:00,27.65,27.68,27.63,27.64,55200.0,17.617,17.6361,17.6042,17.6106,55200.0
2008-10-03 12:10:00,27.63,27.64,27.61,27.62,58000.0,17.6042,17.6106,17.5915,17.5979,58000.0
2008-10-03 12:20:00,27.61,27.61,27.55,27.6,214200.0,17.5915,17.5915,17.5533,17.5851,214200.0
2008-10-03 12:30:00,27.6,27.64,27.58,27.64,97300.0,17.5851,17.6106,17.5724,17.6106,97300.0
2008-10-03 12:40:00,27.64,27.72,27.63,27.72,486300.0,17.6106,17.6616,17.6042,17.6616,486300.0
2008-10-03 12:50:00,27.73,27.76,27.7,27.74,194000.0,17.668,17.6871,17.6488,17.6743,194000.0
2008-10-03 13:00:00,27.75,27.83,27.72,27.82,172800.0,17.6807,17.7317,17.6616,17.7253,172800.0
2008-10-03 13:10:00,27.82,27.82,27.72,27.75,94000.0,17.7253,17.7253,17.6616,17.6807,94000.0
2008-10-03 13:20:00,27.75,27.81,27.66,27.75,346500.0,17.6807,17.7189,17.6234,17.6807,346500.0
2008-10-03 13:30:00,27.74,27.75,27.51,27.6,281800.0,17.6743,17.6807,17.5278,17.5851,281800.0
2008-10-03 13:40:00,27.6,27.6,27.44,27.55,231500.0,17.5851,17.5851,17.4832,17.5533,231500.0
2008-10-03 13:50:00,27.57,27.63,27.46,27.5,216400.0,17.566,17.6042,17.4959,17.5214,216400.0
2008-10-03 14:00:00,27.52,27.52,27.43,27.51,173300.0,17.5342,17.5342,17.4768,17.5278,173300.0
2008-10-03 14:10:00,27.5,27.58,27.49,27.53,123200.0,17.5214,17.5724,17.515,17.5405,123200.0
2008-10-03 14:20:00,27.51,27.52,27.35,27.42,264700.0,17.5278,17.5342,17.4258,17.4704,264700.0
2008-10-03 14:30:00,27.42,27.48,27.36,27.45,574700.0,17.4704,17.5087,17.4322,17.4896,574700.0
2008-10-03 14:40:00,27.45,27.47,27.33,27.37,194600.0,17.4896,17.5023,17.4131,17.4386,194600.0
2008-10-03 14:50:00,27.38,27.44,27.32,27.42,128900.0,17.445,17.4832,17.4067,17.4704,128900.0
2008-10-03 15:00:00,27.41,27.46,27.39,27.41,75900.0,17.4641,17.4959,17.4513,17.4641,75900.0
2008-10-03 15:10:00,27.4,27.42,27.36,27.36,193900.0,17.4577,17.4704,17.4322,17.4322,193900.0
2008-10-03 15:20:00,27.36,27.37,27.29,27.36,68500.0,17.4322,17.4386,17.3876,17.4322,68500.0
2008-10-03 15:30:00,27.36,27.43,27.36,27.36,75000.0,17.4322,17.4768,17.4322,17.4322,75000.0
2008-10-03 15:40:00,27.36,27.36,27.2,27.21,95000.0,17.4322,17.4322,17.3303,17.3366,95000.0
2008-10-03 15:50:00,27.21,27.28,27.21,27.23,248900.0,17.3366,17.3812,17.3366,17.3494,248900.0
2008-10-06 09:30:00,27.0,27.02,26.54,27.01,55700.0,17.2028,17.2156,16.9098,17.2092,55700.0
2008-10-06 09:40:00,26.98,27.0,26.9,26.97,146200.0,17.1901,17.2028,17.1391,17.1837,146200.0
2008-10-06 09:50:00,26.97,26.99,26.83,26.84,205300.0,17.1837,17.1965,17.0945,17.1009,205300.0
2008-10-06 10:00:00,26.83,26.86,26.69,26.74,123700.0,17.0945,17.1136,17.0053,17.0372,123700.0
2008-10-06 10:10:00,26.74,26.75,26.54,26.57,169400.0,17.0372,17.0436,16.9098,16.9289,169400.0
2008-10-06 10:20:00,26.6,26.6,26.36,26.4,218100.0,16.948,16.948,16.7951,16.8206,218100.0
2008-10-06 10:30:00,26.41,26.43,26.22,26.22,112400.0,16.8269,16.8397,16.7059,16.7059,112400.0
2008-10-06 10:40:00,26.22,26.25,26.07,26.17,278700.0,16.7059,16.725,16.6103,16.674,278700.0
2008-10-06 10:50:00,26.17,26.29,26.09,26.29,289700.0,16.674,16.7505,16.623,16.7505,289700.0
2008-10-06 11:00:00,26.28,26.36,26.2,26.36,148500.0,16.7441,16.7951,16.6931,16.7951,148500.0
2008-10-06 11:10:00,26.36,26.48,26.36,26.48,220800.0,16.7951,16.8715,16.7951,16.8715,220800.0
2008-10-06 11:20:00,26.48,26.5,26.42,26.44,203600.0,16.8715,16.8843,16.8333,16.846,203600.0
2008-10-06 11:30:00,26.45,26.45,26.35,26.39,102400.0,16.8524,16.8524,16.7887,16.8142,102400.0
2008-10-06 11:40:00,26.4,26.44,26.32,26.33,103200.0,16.8206,16.846,16.7696,16.776,103200.0
2008-10-06 11:50:00,26.32,26.33,26.27,26.3,139600.0,16.7696,16.776,16.7377,16.7568,139600.0
2008-10-06 12:00:00,26.3,26.37,26.29,26.29,43500.0,16.7568,16.8014,16.7505,16.7505,43500.0
2008-10-06 12:10:00,26.28,26.29,26.19,26.25,302700.0,16.7441,16.7505,16.6868,16.725,302700.0
2008-10-06 12:20:00,26.25,26.26,26.13,26.13,113800.0,16.725,16.7314,16.6485,16.6485,113800.0
2008-10-06 12:30:00,26.13,26.14,26.02,26.02,139100.0,16.6485,16.6549,16.5784,16.5784,139100.0
2008-10-06 12:40:00,26.02,26.08,25.99,26.08,264500.0,16.5784,16.6167,16.5593,16.6167,264500.0
2008-10-06 12:50:00,26.08,26.09,26.04,26.05,202600.0,16.6167,16.623,16.5912,16.5976,202600.0
2008-10-06 13:00:00,26.04,26.15,26.0,26.07,218900.0,16.5912,16.6613,16.5657,16.6103,218900.0
2008-10-06 13:10:00,26.08,26.11,26.04,26.1,98200.0,16.6167,16.6358,16.5912,16.6294,98200.0
2008-10-06 13:20:00,26.1,26.2,26.1,26.14,172600.0,16.6294,16.6931,16.6294,16.6549,172600.0
2008-10-06 13:30:00,26.14,26.14,26.05,26.06,115300.0,16.6549,16.6549,16.5976,16.6039,115300.0
2008-10-06 13:40:00,26.06,26.12,25.95,25.95,111700.0,16.6039,16.6422,16.5338,16.5338,111700.0
2008-10-06 13:50:00,25.96,26.04,25.92,26.0,223300.0,16.5402,16.5912,16.5147,16.5657,223300.0
2008-10-06 14:00:00,26.0,26.0,25.83,25.84,134300.0,16.5657,16.5657,16.4574,16.4638,134300.0
2008-10-06 14:10:00,25.85,25.93,25.75,25.75,202200.0,16.4701,16.5211,16.4064,16.4064,202200.0
2008-10-06 14:20:00,25.72,25.74,25.61,25.67,159100.0,16.3873,16.4,16.3172,16.3554,159100.0
2008-10-06 14:30:00,25.68,25.76,25.57,25.69,479700.0,16.3618,16.4128,16.2917,16.3682,479700.0
2008-10-06 14:40:00,25.68,25.68,25.5,25.57,422100.0,16.3618,16.3618,16.2471,16.2917,422100.0
2008-10-06 14:50:00,25.58,25.73,25.57,25.67,245500.0,16.2981,16.3937,16.2917,16.3554,245500.0
2008-10-06 15:00:00,25.67,25.79,25.62,25.78,297700.0,16.3554,16.4319,16.3236,16.4255,297700.0
2008-10-06 15:10:00,25.78,26.13,25.74,26.13,296300.0,16.4255,16.6485,16.4,16.6485,296300.0
2008-10-06 15:20:00,26.11,26.21,25.99,26.18,647800.0,16.6358,16.6995,16.5593,16.6804,647800.0
2008-10-06 15:30:00,26.16,26.26,26.06,26.1,552400.0,16.6676,16.7314,16.6039,16.6294,552400.0
2008-10-06 15:40:00,26.1,26.42,26.02,26.33,427500.0,16.6294,16.8333,16.5784,16.776,427500.0
2008-10-06 15:50:00,26.32,26.48,26.28,26.4,669800.0,16.7696,16.8715,16.7441,16.8206,669800.0
2008-10-07 09:30:00,27.32,27.32,26.5,26.6,183900.0,17.4067,17.4067,16.8843,16.948,183900.0
2008-10-07 09:40:00,26.6,26.71,26.6,26.67,212300.0,16.948,17.0181,16.948,16.9926,212300.0
2008-10-07 09:50:00,26.68,26.68,26.47,26.49,321500.0,16.999,16.999,16.8652,16.8779,321500.0
2008-10-07 10:00:00,26.49,26.54,26.32,26.42,151300.0,16.8779,16.9098,16.7696,16.8333,151300.0
2008-10-07 10:10:00,26.42,26.47,26.37,26.45,79300.0,16.8333,16.8652,16.8014,16.8524,79300.0
2008-10-07 10:20:00,26.44,26.53,26.39,26.48,147900.0,16.846,16.9034,16.8142,16.8715,147900.0
2008-10-07 10:30:00,26.48,26.52,26.41,26.45,82200.0,16.8715,16.897,16.8269,16.8524,82200.0
2008-10-07 10:40:00,26.45,26.48,26.41,26.43,45000.0,16.8524,16.8715,16.8269,16.8397,45000.0
2008-10-07 10:50:00,26.43,26.45,26.35,26.41,58300.0,16.8397,16.8524,16.7887,16.8269,58300.0
2008-10-07 11:00:00,26.41,26.42,26.35,26.38,23300.0,16.8269,16.8333,16.7887,16.8078,23300.0
2008-10-07 11:10:00,26.37,26.38,26.31,26.32,141600.0,16.8014,16.8078,16.7632,16.7696,141600.0
2008-10-07 11:20:00,26.32,26.33,26.23,26.26,97200.0,16.7696,16.776,16.7122,16.7314,97200.0
2008-10-07 11:30:00,26.26,26.38,26.25,26.35,89600.0,16.7314,16.8078,16.725,16.7887,89600.0
2008-10-07 11:40:00,26.36,26.47,26.34,26.46,127300.0,16.7951,16.8652,16.7823,16.8588,127300.0
2008-10-07 11:50:00,26.47,26.49,26.37,26.39,74300.0,16.8652,16.8779,16.8014,16.8142,74300.0
2008-10-07 12:00:00,26.39,26.39,26.25,26.28,173700.0,16.8142,16.8142,16.725,16.7441,173700.0
2008-10-07 12:10:00,26.29,26.37,26.29,26.35,189400.0,16.7505,16.8014,16.7505,16.7887,189400.0
2008-10-07 12:20:00,26.35,26.36,26.16,26.24,163600.0,16.7887,16.7951,16.6676,16.7186,163600.0
2008-10-07 12:30:00,26.25,26.26,26.15,26.18,72900.0,16.725,16.7314,16.6613,16.6804,72900.0
2008-10-07 12:40:00,26.17,26.2,26.05,26.1,169100.0,16.674,16.6931,16.5976,16.6294,169100.0
2008-10-07 12:50:00,26.08,26.11,26.05,26.08,157400.0,16.6167,16.6358,16.5976,16.6167,157400.0
2008-10-07 13:00:00,26.08,26.2,26.08,26.19,84200.0,16.6167,16.6931,16.6167,16.6868,84200.0
2008-10-07 13:10:00,26.19,26.23,26.13,26.16,101100.0,16.6868,16.7122,16.6485,16.6676,101100.0
2008-10-07 13:20:00,26.16,26.17,25.91,25.95,180100.0,16.6676,16.674,16.5084,16.5338,180100.0
2008-10-07 13:30:00,25.95,26.04,25.93,26.01,157100.0,16.5338,16.5912,16.5211,16.5721,157100.0
2008-10-07 13:40:00,26.01,26.01,25.79,25.79,133500.0,16.5721,16.5721,16.4319,16.4319,133500.0
2008-10-07 13:50:00,25.77,25.86,25.75,25.79,124400.0,16.4192,16.4765,16.4064,16.4319,124400.0
2008-10-07 14:00:00,25.79,25.92,25.78,25.9,78700.0,16.4319,16.5147,16.4255,16.502,78700.0
2008-10-07 14:10:00,25.9,26.1,25.78,26.03,404200.0,16.502,16.6294,16.4255,16.5848,404200.0
2008-10-07 14:20:00,26.03,26.14,26.0,26.08,145800.0,16.5848,16.6549,16.5657,16.6167,145800.0
2008-10-07 14:30:00,26.08,26.2,26.05,26.11,140900.0,16.6167,16.6931,16.5976,16.6358,140900.0
2008-10-07 14:40:00,26.11,26.15,25.97,26.06,117800.0,16.6358,16.6613,16.5466,16.6039,117800.0
2008-10-07 14:50:00,26.06,26.08,25.95,25.95,100600.0,16.6039,16.6167,16.5338,16.5338,100600.0
2008-10-07 15:00:00,25.95,25.96,25.81,25.84,124300.0,16.5338,16.5402,16.4446,16.4638,124300.0
2008-10-07 15:10:00,25.84,25.92,25.66,25.7,266200.0,16.4638,16.5147,16.3491,16.3746,266200.0
2008-10-07 15:20:00,25.73,25.77,25.64,25.77,213800.0,16.3937,16.4192,16.3363,16.4192,213800.0
2008-10-07 15:30:00,25.78,25.87,25.71,25.71,402900.0,16.4255,16.4829,16.3809,16.3809,402900.0
2008-10-07 15:40:00,25.7,25.71,25.49,25.49,177000.0,16.3746,16.3809,16.2408,16.2408,177000.0
2008-10-07 15:50:00,25.48,25.85,25.42,25.85,406400.0,16.2344,16.4701,16.1962,16.4701,406400.0
2008-10-08 09:30:00,24.31,25.42,24.31,25.42,167300.0,15.4889,16.1962,15.4889,16.1962,167300.0
2008-10-08 09:40:00,25.42,25.51,25.36,25.46,223000.0,16.1962,16.2535,16.1579,16.2216,223000.0
2008-10-08 09:50:00,25.45,25.6,25.35,25.49,294000.0,16.2153,16.3108,16.1516,16.2408,294000.0
2008-10-08 10:00:00,25.49,25.67,25.49,25.56,221600.0,16.2408,16.3554,16.2408,16.2854,221600.0
2008-10-08 10:10:00,25.55,25.62,25.45,25.46,148800.0,16.279,16.3236,16.2153,16.2216,148800.0
2008-10-08 10:20:00,25.46,25.46,25.23,25.28,243400.0,16.2216,16.2216,16.0751,16.107,243400.0
2008-10-08 10:30:00,25.29,25.37,25.19,25.28,293800.0,16.1133,16.1643,16.0496,16.107,293800.0
2008-10-08 10:40:00,25.29,25.33,24.98,25.0,337800.0,16.1133,16.1388,15.9158,15.9286,337800.0
2008-10-08 10:50:00,25.0,25.2,25.0,25.13,241200.0,15.9286,16.056,15.9286,16.0114,241200.0
2008-10-08 11:00:00,25.13,25.15,25.03,25.09,145600.0,16.0114,16.0241,15.9477,15.9859,145600.0
2008-10-08 11:10:00,25.1,25.2,25.04,25.19,92500.0,15.9923,16.056,15.954,16.0496,92500.0
2008-10-08 11:20:00,25.2,25.33,25.17,25.19,122000.0,16.056,16.1388,16.0369,16.0496,122000.0
2008-10-08 11:30:00,25.19,25.19,25.01,25.07,149300.0,16.0496,16.0496,15.9349,15.9732,149300.0
2008-10-08 11:40:00,25.07,25.13,24.94,25.05,162200.0,15.9732,16.0114,15.8903,15.9604,162200.0
2008-10-08 11:50:00,25.03,25.11,24.93,25.08,124400.0,15.9477,15.9986,15.884,15.9795,124400.0
2008-10-08 12:00:00,25.07,25.07,24.84,24.88,226200.0,15.9732,15.9732,15.8266,15.8521,226200.0
2008-10-08 12:10:00,24.88,25.02,24.84,25.0,155000.0,15.8521,15.9413,15.8266,15.9286,155000.0
2008-10-08 12:20:00,25.01,25.06,24.94,24.95,149800.0,15.9349,15.9668,15.8903,15.8967,149800.0
2008-10-08 12:30:00,24.95,25.02,24.91,24.97,197000.0,15.8967,15.9413,15.8712,15.9094,197000.0
2008-10-08 12:40:00,24.97,25.05,24.9,24.95,303100.0,15.9094,15.9604,15.8648,15.8967,303100.0
2008-10-08 12:50:00,24.95,25.04,24.94,25.01,139000.0,15.8967,15.954,15.8903,15.9349,139000.0
2008-10-08 13:00:00,25.01,25.28,25.01,25.28,234700.0,15.9349,16.107,15.9349,16.107,234700.0
2008-10-08 13:10:00,25.27,25.34,25.2,25.33,224700.0,16.1006,16.1452,16.056,16.1388,224700.0
2008-10-08 13:20:00,25.34,25.39,25.27,25.28,151200.0,16.1452,16.177,16.1006,16.107,151200.0
2008-10-08 13:30:00,25.28,25.44,25.25,25.38,207300.0,16.107,16.2089,16.0878,16.1707,207300.0
2008-10-08 13:40:00,25.37,25.47,25.36,25.4,166500.0,16.1643,16.228,16.1579,16.1834,166500.0
2008-10-08 13:50:00,25.39,25.54,25.39,25.53,79200.0,16.177,16.2726,16.177,16.2662,79200.0
2008-10-08 14:00:00,25.51,25.58,25.45,25.49,306000.0,16.2535,16.2981,16.2153,16.2408,306000.0
2008-10-08 14:10:00,25.49,25.49,25.41,25.48,203200.0,16.2408,16.2408,16.1898,16.2344,203200.0
2008-10-08 14:20:00,25.48,25.6,25.44,25.45,203600.0,16.2344,16.3108,16.2089,16.2153,203600.0
2008-10-08 14:30:00,25.47,25.52,25.41,25.45,372900.0,16.228,16.2599,16.1898,16.2153,372900.0
2008-10-08 14:40:00,25.46,25.47,25.33,25.44,134300.0,16.2216,16.228,16.1388,16.2089,134300.0
2008-10-08 14:50:00,25.43,25.55,25.42,25.52,166400.0,16.2025,16.279,16.1962,16.2599,166400.0
2008-10-08 15:00:00,25.52,25.58,25.44,25.55,256500.0,16.2599,16.2981,16.2089,16.279,256500.0
2008-10-08 15:10:00,25.54,25.67,25.49,25.67,293200.0,16.2726,16.3554,16.2408,16.3554,293200.0
2008-10-08 15:20:00,25.68,25.75,25.62,25.72,273800.0,16.3618,16.4064,16.3236,16.3873,273800.0
2008-10-08 15:30:00,25.7,25.82,25.5,25.51,285400.0,16.3746,16.451,16.2471,16.2535,285400.0
2008-10-08 15:40:00,25.51,25.6,25.3,25.33,270200.0,16.2535,16.3108,16.1197,16.1388,270200.0
2008-10-08 15:50:00,25.34,25.41,24.98,24.99,306800.0,16.1452,16.1898,15.9158,15.9222,306800.0
2008-10-09 09:30:00,25.17,25.43,25.11,25.14,192600.0,16.0369,16.2025,15.9986,16.0178,192600.0
2008-10-09 09:40:00,25.14,25.37,25.12,25.25,397200.0,16.0178,16.1643,16.005,16.0878,397200.0
2008-10-09 09:50:00,25.25,25.32,25.08,25.1,700600.0,16.0878,16.1324,15.9795,15.9923,700600.0
2008-10-09 10:00:00,25.11,25.14,25.06,25.13,741500.0,15.9986,16.0178,15.9668,16.0114,741500.0
2008-10-09 10:10:00,25.14,25.16,25.09,25.13,692600.0,16.0178,16.0305,15.9859,16.0114,692600.0
2008-10-09 10:20:00,25.13,25.14,24.95,24.97,839200.0,16.0114,16.0178,15.8967,15.9094,839200.0
2008-10-09 10:30:00,24.97,25.04,24.93,24.93,862000.0,15.9094,15.954,15.884,15.884,862000.0
2008-10-09 10:40:00,24.93,24.97,24.77,24.87,530100.0,15.884,15.9094,15.782,15.8457,530100.0
2008-10-09 10:50:00,24.88,24.9,24.72,24.75,611600.0,15.8521,15.8648,15.7502,15.7693,611600.0
2008-10-09 11:00:00,24.74,24.77,24.55,24.58,212900.0,15.7629,15.782,15.6418,15.661,212900.0
2008-10-09 11:10:00,24.58,24.72,24.55,24.68,152000.0,15.661,15.7502,15.6418,15.7247,152000.0
2008-10-09 11:20:00,24.69,24.78,24.6,24.68,197600.0,15.731,15.7884,15.6737,15.7247,197600.0
2008-10-09 11:30:00,24.67,24.89,24.62,24.79,216200.0,15.7183,15.8585,15.6864,15.7948,216200.0
2008-10-09 11:40:00,24.79,24.94,24.78,24.88,252400.0,15.7948,15.8903,15.7884,15.8521,252400.0
2008-10-09 11:50:00,24.88,24.91,24.71,24.71,372900.0,15.8521,15.8712,15.7438,15.7438,372900.0
2008-10-09 12:00:00,24.72,24.75,24.67,24.74,70400.0,15.7502,15.7693,15.7183,15.7629,70400.0
2008-10-09 12:10:00,24.73,24.87,24.72,24.85,120400.0,15.7565,15.8457,15.7502,15.833,120400.0
2008-10-09 12:20:00,24.85,24.89,24.81,24.81,68800.0,15.833,15.8585,15.8075,15.8075,68800.0
2008-10-09 12:30:00,24.81,24.82,24.77,24.78,18200.0,15.8075,15.8139,15.782,15.7884,18200.0
2008-10-09 12:40:00,24.78,24.78,24.64,24.64,172900.0,15.7884,15.7884,15.6992,15.6992,172900.0
2008-10-09 12:50:00,24.64,24.66,24.62,24.65,73300.0,15.6992,15.7119,15.6864,15.7056,73300.0
2008-10-09 13:00:00,24.66,24.68,24.63,24.66,108400.0,15.7119,15.7247,15.6928,15.7119,108400.0
2008-10-09 13:10:00,24.66,24.8,24.66,24.77,135500.0,15.7119,15.8011,15.7119,15.782,135500.0
2008-10-09 13:20:00,24.76,24.84,24.65,24.73,280900.0,15.7756,15.8266,15.7056,15.7565,280900.0
2008-10-09 13:30:00,24.74,24.8,24.63,24.65,158400.0,15.7629,15.8011,15.6928,15.7056,158400.0
2008-10-09 13:40:00,24.65,24.7,24.62,24.63,297700.0,15.7056,15.7374,15.6864,15.6928,297700.0
2008-10-09 13:50:00,24.65,24.69,24.59,24.68,104300.0,15.7056,15.731,15.6673,15.7247,104300.0
2008-10-09 14:00:00,24.68,24.71,24.63,24.66,130500.0,15.7247,15.7438,15.6928,15.7119,130500.0
2008-10-09 14:10:00,24.68,24.68,24.51,24.55,179000.0,15.7247,15.7247,15.6164,15.6418,179000.0
2008-10-09 14:20:00,24.55,24.59,24.49,24.54,203400.0,15.6418,15.6673,15.6036,15.6355,203400.0
2008-10-09 14:30:00,24.54,24.58,24.45,24.51,191400.0,15.6355,15.661,15.5781,15.6164,191400.0
2008-10-09 14:40:00,24.51,24.57,24.46,24.51,227100.0,15.6164,15.6546,15.5845,15.6164,227100.0
2008-10-09 14:50:00,24.51,24.51,24.37,24.38,245800.0,15.6164,15.6164,15.5272,15.5335,245800.0
2008-10-09 15:00:00,24.38,24.39,24.18,24.29,382300.0,15.5335,15.5399,15.4061,15.4762,382300.0
2008-10-09 15:10:00,24.29,24.29,23.99,24.0,270100.0,15.4762,15.4762,15.285,15.2914,270100.0
2008-10-09 15:20:00,24.01,24.12,24.0,24.04,448400.0,15.2978,15.3679,15.2914,15.3169,448400.0
2008-10-09 15:30:00,24.05,24.06,23.82,23.83,458800.0,15.3233,15.3296,15.1767,15.1831,458800.0
2008-10-09 15:40:00,23.84,23.86,23.38,23.41,437400.0,15.1895,15.2022,14.8964,14.9155,437400.0
2008-10-09 15:50:00,23.42,24.02,23.41,23.88,1211600.0,14.9219,15.3042,14.9155,15.215,1211600.0
2008-10-10 09:30:00,22.74,22.91,21.63,22.19,546900.0,14.4886,14.5969,13.7814,14.1382,546900.0
2008-10-10 09:40:00,22.19,22.8,22.18,22.51,609500.0,14.1382,14.5268,14.1318,14.3421,609500.0
2008-10-10 09:50:00,22.56,22.8,22.28,22.41,466600.0,14.3739,14.5268,14.1955,14.2784,466600.0
2008-10-10 10:00:00,22.41,23.16,22.36,23.02,532900.0,14.2784,14.7562,14.2465,14.667,532900.0
2008-10-10 10:10:00,23.02,23.26,22.85,22.85,697800.0,14.667,14.8199,14.5587,14.5587,697800.0
2008-10-10 10:20:00,22.86,23.02,22.79,22.86,468500.0,14.5651,14.667,14.5205,14.5651,468500.0
2008-10-10 10:30:00,22.87,23.14,22.63,22.66,419800.0,14.5714,14.7435,14.4185,14.4376,419800.0
2008-10-10 10:40:00,22.65,22.75,22.37,22.74,643900.0,14.4313,14.495,14.2529,14.4886,643900.0
2008-10-10 10:50:00,22.74,22.8,22.63,22.68,673700.0,14.4886,14.5268,14.4185,14.4504,673700.0
2008-10-10 11:00:00,22.69,22.75,22.5,22.53,216200.0,14.4568,14.495,14.3357,14.3548,216200.0
2008-10-10 11:10:00,22.53,22.54,22.34,22.44,218800.0,14.3548,14.3612,14.2338,14.2975,218800.0
2008-10-10 11:20:00,22.44,22.49,22.37,22.38,152100.0,14.2975,14.3293,14.2529,14.2592,152100.0
2008-10-10 11:30:00,22.38,22.51,22.27,22.49,165200.0,14.2592,14.3421,14.1892,14.3293,165200.0
2008-10-10 11:40:00,22.48,22.51,22.3,22.3,146000.0,14.323,14.3421,14.2083,14.2083,146000.0
2008-10-10 11:50:00,22.31,22.35,22.14,22.3,253200.0,14.2146,14.2401,14.1063,14.2083,253200.0
2008-10-10 12:00:00,22.3,22.51,22.27,22.39,134200.0,14.2083,14.3421,14.1892,14.2656,134200.0
2008-10-10 12:10:00,22.39,22.59,22.37,22.54,252000.0,14.2656,14.393,14.2529,14.3612,252000.0
2008-10-10 12:20:00,22.55,22.68,22.45,22.47,177200.0,14.3676,14.4504,14.3038,14.3166,177200.0
2008-10-10 12:30:00,22.47,22.5,22.3,22.41,172500.0,14.3166,14.3357,14.2083,14.2784,172500.0
2008-10-10 12:40:00,22.4,22.7,22.39,22.52,200200.0,14.272,14.4631,14.2656,14.3484,200200.0
2008-10-10 12:50:00,22.52,22.57,22.48,22.54,120600.0,14.3484,14.3803,14.323,14.3612,120600.0
2008-10-10 13:00:00,22.54,22.54,22.43,22.43,189800.0,14.3612,14.3612,14.2911,14.2911,189800.0
2008-10-10 13:10:00,22.43,22.43,22.23,22.28,106300.0,14.2911,14.2911,14.1637,14.1955,106300.0
2008-10-10 13:20:00,22.27,22.43,22.24,22.41,187500.0,14.1892,14.2911,14.17,14.2784,187500.0
2008-10-10 13:30:00,22.41,22.42,22.22,22.34,224400.0,14.2784,14.2847,14.1573,14.2338,224400.0
2008-10-10 13:40:00,22.33,22.33,21.92,21.96,166300.0,14.2274,14.2274,13.9662,13.9916,166300.0
2008-10-10 13:50:00,21.97,22.24,21.96,22.22,321900.0,13.998,14.17,13.9916,14.1573,321900.0
2008-10-10 14:00:00,22.23,22.49,22.09,22.49,305000.0,14.1637,14.3293,14.0745,14.3293,305000.0
2008-10-10 14:10:00,22.5,22.54,22.19,22.23,510200.0,14.3357,14.3612,14.1382,14.1637,510200.0
2008-10-10 14:20:00,22.22,22.59,22.1,22.12,393400.0,14.1573,14.393,14.0808,14.0936,393400.0
2008-10-10 14:30:00,22.12,22.29,22.06,22.22,239800.0,14.0936,14.2019,14.0554,14.1573,239800.0
2008-10-10 14:40:00,22.21,22.38,22.09,22.25,248800.0,14.1509,14.2592,14.0745,14.1764,248800.0
2008-10-10 14:50:00,22.24,22.29,22.02,22.2,269000.0,14.17,14.2019,14.0299,14.1446,269000.0
2008-10-10 15:00:00,22.2,22.46,22.17,22.34,446600.0,14.1446,14.3102,14.1254,14.2338,446600.0
2008-10-10 15:10:00,22.35,23.02,22.33,22.87,608000.0,14.2401,14.667,14.2274,14.5714,608000.0
2008-10-10 15:20:00,22.88,23.09,22.84,23.05,532100.0,14.5778,14.7116,14.5523,14.6861,532100.0
2008-10-10 15:30:00,23.05,24.26,22.99,23.62,736600.0,14.6861,15.4571,14.6479,15.0493,736600.0
2008-10-10 15:40:00,23.62,23.63,22.95,23.37,645400.0,15.0493,15.0557,14.6224,14.89,645400.0
2008-10-10 15:50:00,23.37,23.37,23.09,23.21,696600.0,14.89,14.89,14.7116,14.7881,696600.0
2008-10-13 09:30:00,25.0,25.52,23.77,23.98,550600.0,15.9286,16.2599,15.1449,15.2787,550600.0
2008-10-13 09:40:00,23.97,24.16,23.82,23.95,439200.0,15.2723,15.3934,15.1767,15.2596,439200.0
2008-10-13 09:50:00,23.95,23.97,23.85,23.94,170800.0,15.2596,15.2723,15.1958,15.2532,170800.0
2008-10-13 10:00:00,23.95,24.03,23.88,23.92,182200.0,15.2596,15.3105,15.215,15.2404,182200.0
2008-10-13 10:10:00,23.92,23.92,23.85,23.87,163600.0,15.2404,15.2404,15.1958,15.2086,163600.0
2008-10-13 10:20:00,23.88,24.07,23.87,24.06,96400.0,15.215,15.336,15.2086,15.3296,96400.0
2008-10-13 10:30:00,24.07,24.12,24.02,24.11,207800.0,15.336,15.3679,15.3042,15.3615,207800.0
2008-10-13 10:40:00,24.11,24.13,24.04,24.06,203200.0,15.3615,15.3742,15.3169,15.3296,203200.0
2008-10-13 10:50:00,24.07,24.15,24.05,24.1,89600.0,15.336,15.387,15.3233,15.3551,89600.0
2008-10-13 11:00:00,24.09,24.16,24.08,24.12,95800.0,15.3488,15.3934,15.3424,15.3679,95800.0
2008-10-13 11:10:00,24.13,24.16,24.08,24.1,66500.0,15.3742,15.3934,15.3424,15.3551,66500.0
2008-10-13 11:20:00,24.1,24.17,24.08,24.15,99400.0,15.3551,15.3997,15.3424,15.387,99400.0
2008-10-13 11:30:00,24.15,24.19,24.13,24.17,99900.0,15.387,15.4125,15.3742,15.3997,99900.0
2008-10-13 11:40:00,24.16,24.18,24.1,24.11,23900.0,15.3934,15.4061,15.3551,15.3615,23900.0
2008-10-13 11:50:00,24.11,24.15,24.1,24.15,49700.0,15.3615,15.387,15.3551,15.387,49700.0
2008-10-13 12:00:00,24.15,24.2,24.1,24.2,126300.0,15.387,15.4188,15.3551,15.4188,126300.0
2008-10-13 12:10:00,24.2,24.3,24.2,24.28,35400.0,15.4188,15.4826,15.4188,15.4698,35400.0
2008-10-13 12:20:00,24.3,24.35,24.27,24.33,108500.0,15.4826,15.5144,15.4634,15.5017,108500.0
2008-10-13 12:30:00,24.34,24.36,24.33,24.36,86500.0,15.508,15.5208,15.5017,15.5208,86500.0
2008-10-13 12:40:00,24.36,24.39,24.36,24.37,30700.0,15.5208,15.5399,15.5208,15.5272,30700.0
2008-10-13 12:50:00,24.37,24.41,24.34,24.36,305200.0,15.5272,15.5526,15.508,15.5208,305200.0
2008-10-13 13:00:00,24.36,24.38,24.33,24.37,253000.0,15.5208,15.5335,15.5017,15.5272,253000.0
2008-10-13 13:10:00,24.37,24.41,24.36,24.39,43900.0,15.5272,15.5526,15.5208,15.5399,43900.0
2008-10-13 13:20:00,24.39,24.42,24.38,24.39,59800.0,15.5399,15.559,15.5335,15.5399,59800.0
2008-10-13 13:30:00,24.39,24.4,24.34,24.35,60700.0,15.5399,15.5463,15.508,15.5144,60700.0
2008-10-13 13:40:00,24.36,24.37,24.31,24.33,84200.0,15.5208,15.5272,15.4889,15.5017,84200.0
2008-10-13 13:50:00,24.33,24.38,24.3,24.31,69100.0,15.5017,15.5335,15.4826,15.4889,69100.0
2008-10-13 14:00:00,24.31,24.35,24.27,24.3,58700.0,15.4889,15.5144,15.4634,15.4826,58700.0
2008-10-13 14:10:00,24.29,24.37,24.28,24.35,61700.0,15.4762,15.5272,15.4698,15.5144,61700.0
2008-10-13 14:20:00,24.35,24.36,24.26,24.28,309100.0,15.5144,15.5208,15.4571,15.4698,309100.0
2008-10-13 14:30:00,24.27,24.35,24.26,24.34,165800.0,15.4634,15.5144,15.4571,15.508,165800.0
2008-10-13 14:40:00,24.33,24.44,24.33,24.44,256100.0,15.5017,15.5718,15.5017,15.5718,256100.0
2008-10-13 14:50:00,24.43,24.52,24.39,24.49,180700.0,15.5654,15.6227,15.5399,15.6036,180700.0
2008-10-13 15:00:00,24.49,24.6,24.48,24.56,134400.0,15.6036,15.6737,15.5972,15.6482,134400.0
2008-10-13 15:10:00,24.56,24.59,24.51,24.58,136900.0,15.6482,15.6673,15.6164,15.661,136900.0
2008-10-13 15:20:00,24.59,24.7,24.57,24.68,173800.0,15.6673,15.7374,15.6546,15.7247,173800.0
2008-10-13 15:30:00,24.68,24.73,24.66,24.68,235300.0,15.7247,15.7565,15.7119,15.7247,235300.0
2008-10-13 15:40:00,24.68,24.74,24.64,24.73,172000.0,15.7247,15.7629,15.6992,15.7565,172000.0
2008-10-13 15:50:00,24.73,24.97,24.72,24.97,497900.0,15.7565,15.9094,15.7502,15.9094,497900.0
2008-10-14 09:30:00,26.23,26.24,25.15,25.22,533600.0,16.7122,16.7186,16.0241,16.0687,533600.0
2008-10-14 09:40:00,25.22,25.25,24.97,25.01,627000.0,16.0687,16.0878,15.9094,15.9349,627000.0
2008-10-14 09:50:00,25.01,25.03,24.71,24.71,498300.0,15.9349,15.9477,15.7438,15.7438,498300.0
2008-10-14 10:00:00,24.71,25.0,24.7,24.91,406200.0,15.7438,15.9286,15.7374,15.8712,406200.0
2008-10-14 10:10:00,24.91,24.98,24.79,24.96,513100.0,15.8712,15.9158,15.7948,15.9031,513100.0
2008-10-14 10:20:00,24.95,24.98,24.79,24.89,259800.0,15.8967,15.9158,15.7948,15.8585,259800.0
2008-10-14 10:30:00,24.88,24.93,24.74,24.77,188400.0,15.8521,15.884,15.7629,15.782,188400.0
2008-10-14 10:40:00,24.77,24.79,24.46,24.58,450500.0,15.782,15.7948,15.5845,15.661,450500.0
2008-10-14 10:50:00,24.59,24.76,24.56,24.75,228700.0,15.6673,15.7756,15.6482,15.7693,228700.0
2008-10-14 11:00:00,24.75,24.79,24.59,24.64,403400.0,15.7693,15.7948,15.6673,15.6992,403400.0
2008-10-14 11:10:00,24.63,24.7,24.54,24.7,228700.0,15.6928,15.7374,15.6355,15.7374,228700.0
2008-10-14 11:20:00,24.7,24.84,24.64,24.75,429000.0,15.7374,15.8266,15.6992,15.7693,429000.0
2008-10-14 11:30:00,24.74,24.8,24.66,24.66,892000.0,15.7629,15.8011,15.7119,15.7119,892000.0
2008-10-14 11:40:00,24.66,24.79,24.64,24.74,506900.0,15.7119,15.7948,15.6992,15.7629,506900.0
2008-10-14 11:50:00,24.74,24.74,24.64,24.65,662800.0,15.7629,15.7629,15.6992,15.7056,662800.0
2008-10-14 12:00:00,24.64,24.64,24.55,24.63,82600.0,15.6992,15.6992,15.6418,15.6928,82600.0
2008-10-14 12:10:00,24.64,24.68,24.61,24.65,192300.0,15.6992,15.7247,15.6801,15.7056,192300.0
2008-10-14 12:20:00,24.65,24.66,24.6,24.61,282400.0,15.7056,15.7119,15.6737,15.6801,282400.0
2008-10-14 12:30:00,24.61,24.67,24.56,24.66,226900.0,15.6801,15.7183,15.6482,15.7119,226900.0
2008-10-14 12:40:00,24.65,24.72,24.64,24.71,109100.0,15.7056,15.7502,15.6992,15.7438,109100.0
2008-10-14 12:50:00,24.73,24.73,24.62,24.63,207300.0,15.7565,15.7565,15.6864,15.6928,207300.0
2008-10-14 13:00:00,24.64,24.66,24.6,24.64,110900.0,15.6992,15.7119,15.6737,15.6992,110900.0
2008-10-14 13:10:00,24.64,24.65,24.55,24.58,378200.0,15.6992,15.7056,15.6418,15.661,378200.0
2008-10-14 13:20:00,24.58,24.6,24.54,24.57,62700.0,15.661,15.6737,15.6355,15.6546,62700.0
2008-10-14 13:30:00,24.58,24.64,24.51,24.52,220900.0,15.661,15.6992,15.6164,15.6227,220900.0
2008-10-14 13:40:00,24.51,24.54,24.47,24.51,564800.0,15.6164,15.6355,15.5909,15.6164,564800.0
2008-10-14 13:50:00,24.51,24.53,24.39,24.44,274200.0,15.6164,15.6291,15.5399,15.5718,274200.0
2008-10-14 14:00:00,24.43,24.49,24.34,24.36,486200.0,15.5654,15.6036,15.508,15.5208,486200.0
2008-10-14 14:10:00,24.36,24.37,24.14,24.2,518700.0,15.5208,15.5272,15.3806,15.4188,518700.0
2008-10-14 14:20:00,24.2,24.33,24.15,24.32,531800.0,15.4188,15.5017,15.387,15.4953,531800.0
2008-10-14 14:30:00,24.33,24.37,24.17,24.2,406100.0,15.5017,15.5272,15.3997,15.4188,406100.0
2008-10-14 14:40:00,24.2,24.21,23.96,23.96,430500.0,15.4188,15.4252,15.2659,15.2659,430500.0
2008-10-14 14:50:00,23.96,24.11,23.94,24.03,529000.0,15.2659,15.3615,15.2532,15.3105,529000.0
2008-10-14 15:00:00,24.02,24.24,23.99,24.23,500900.0,15.3042,15.4443,15.285,15.438,500900.0
2008-10-14 15:10:00,24.23,24.31,24.21,24.26,339900.0,15.438,15.4889,15.4252,15.4571,339900.0
2008-10-14 15:20:00,24.26,24.36,24.2,24.36,623900.0,15.4571,15.5208,15.4188,15.5208,623900.0
2008-10-14 15:30:00,24.37,24.51,24.33,24.36,594000.0,15.5272,15.6164,15.5017,15.5208,594000.0
2008-10-14 15:40:00,24.37,24.56,24.34,24.47,540500.0,15.5272,15.6482,15.508,15.5909,540500.0
2008-10-14 15:50:00,24.47,24.48,24.39,24.43,487900.0,15.5909,15.5972,15.5399,15.5654,487900.0
2008-10-15 09:30:00,24.47,24.47,24.05,24.05,134400.0,15.5909,15.5909,15.3233,15.3233,134400.0
2008-10-15 09:40:00,24.03,24.1,23.98,24.07,178800.0,15.3105,15.3551,15.2787,15.336,178800.0
2008-10-15 09:50:00,24.08,24.11,23.98,24.04,177500.0,15.3424,15.3615,15.2787,15.3169,177500.0
2008-10-15 10:00:00,24.04,24.04,23.91,23.96,163700.0,15.3169,15.3169,15.2341,15.2659,163700.0
2008-10-15 10:10:00,23.95,24.0,23.88,23.89,341900.0,15.2596,15.2914,15.215,15.2213,341900.0
2008-10-15 10:20:00,23.89,23.95,23.87,23.93,230900.0,15.2213,15.2596,15.2086,15.2468,230900.0
2008-10-15 10:30:00,23.93,24.06,23.93,24.0,429500.0,15.2468,15.3296,15.2468,15.2914,429500.0
2008-10-15 10:40:00,24.0,24.02,23.78,23.79,257500.0,15.2914,15.3042,15.1512,15.1576,257500.0
2008-10-15 10:50:00,23.78,23.82,23.72,23.74,286200.0,15.1512,15.1767,15.113,15.1258,286200.0
2008-10-15 11:00:00,23.76,23.78,23.7,23.74,268900.0,15.1385,15.1512,15.1003,15.1258,268900.0
2008-10-15 11:10:00,23.74,23.8,23.73,23.74,173000.0,15.1258,15.164,15.1194,15.1258,173000.0
2008-10-15 11:20:00,23.75,23.75,23.64,23.71,145100.0,15.1321,15.1321,15.062,15.1066,145100.0
2008-10-15 11:30:00,23.71,23.75,23.69,23.72,110500.0,15.1066,15.1321,15.0939,15.113,110500.0
2008-10-15 11:40:00,23.72,23.75,23.69,23.73,228200.0,15.113,15.1321,15.0939,15.1194,228200.0
2008-10-15 11:50:00,23.73,23.82,23.69,23.75,78600.0,15.1194,15.1767,15.0939,15.1321,78600.0
2008-10-15 12:00:00,23.75,24.17,23.71,23.72,165000.0,15.1321,15.3997,15.1066,15.113,165000.0
2008-10-15 12:10:00,23.72,23.74,23.65,23.69,103500.0,15.113,15.1258,15.0684,15.0939,103500.0
2008-10-15 12:20:00,23.68,23.72,23.58,23.67,104600.0,15.0875,15.113,15.0238,15.0812,104600.0
2008-10-15 12:30:00,23.67,23.74,23.67,23.74,169200.0,15.0812,15.1258,15.0812,15.1258,169200.0
2008-10-15 12:40:00,23.75,23.8,23.72,23.76,100300.0,15.1321,15.164,15.113,15.1385,100300.0
2008-10-15 12:50:00,23.74,23.8,23.72,23.74,107900.0,15.1258,15.164,15.113,15.1258,107900.0
2008-10-15 13:00:00,23.73,23.73,23.69,23.72,83500.0,15.1194,15.1194,15.0939,15.113,83500.0
2008-10-15 13:10:00,23.73,23.73,23.58,23.58,72400.0,15.1194,15.1194,15.0238,15.0238,72400.0
2008-10-15 13:20:00,23.59,23.65,23.51,23.55,170000.0,15.0302,15.0684,14.9792,15.0047,170000.0
2008-10-15 13:30:00,23.56,23.58,23.34,23.36,223500.0,15.0111,15.0238,14.8709,14.8836,223500.0
2008-10-15 13:40:00,23.36,23.36,23.3,23.36,163700.0,14.8836,14.8836,14.8454,14.8836,163700.0
2008-10-15 13:50:00,23.35,23.36,23.24,23.27,201500.0,14.8773,14.8836,14.8072,14.8263,201500.0
2008-10-15 14:00:00,23.27,23.3,23.18,23.22,176000.0,14.8263,14.8454,14.769,14.7944,176000.0
2008-10-15 14:10:00,23.22,23.23,23.13,23.17,218300.0,14.7944,14.8008,14.7371,14.7626,218300.0
2008-10-15 14:20:00,23.18,23.26,23.18,23.23,167200.0,14.769,14.8199,14.769,14.8008,167200.0
2008-10-15 14:30:00,23.23,23.29,23.22,23.26,372600.0,14.8008,14.839,14.7944,14.8199,372600.0
2008-10-15 14:40:00,23.27,23.45,23.27,23.44,179500.0,14.8263,14.941,14.8263,14.9346,179500.0
2008-10-15 14:50:00,23.45,23.45,23.33,23.36,189800.0,14.941,14.941,14.8645,14.8836,189800.0
2008-10-15 15:00:00,23.35,23.54,23.27,23.52,239400.0,14.8773,14.9983,14.8263,14.9856,239400.0
2008-10-15 15:10:00,23.52,23.53,23.32,23.36,301400.0,14.9856,14.992,14.8582,14.8836,301400.0
2008-10-15 15:20:00,23.36,23.45,23.32,23.35,270300.0,14.8836,14.941,14.8582,14.8773,270300.0
2008-10-15 15:30:00,23.36,23.37,23.25,23.31,122700.0,14.8836,14.89,14.8136,14.8518,122700.0
2008-10-15 15:40:00,23.29,23.36,23.17,23.17,270500.0,14.839,14.8836,14.7626,14.7626,270500.0
2008-10-15 15:50:00,23.17,23.18,22.78,22.84,261300.0,14.7626,14.769,14.5141,14.5523,261300.0
2008-10-16 09:30:00,24.1,24.1,22.69,23.0,195200.0,15.3551,15.3551,14.4568,14.6543,195200.0
2008-10-16 09:40:00,23.01,23.22,22.98,23.12,395500.0,14.6606,14.7944,14.6415,14.7307,395500.0
2008-10-16 09:50:00,23.14,23.26,23.1,23.22,311900.0,14.7435,14.8199,14.718,14.7944,311900.0
2008-10-16 10:00:00,23.21,23.22,22.98,23.08,305200.0,14.7881,14.7944,14.6415,14.7052,305200.0
2008-10-16 10:10:00,23.09,23.1,22.76,22.78,222500.0,14.7116,14.718,14.5014,14.5141,222500.0
2008-10-16 10:20:00,22.79,22.91,22.75,22.75,223100.0,14.5205,14.5969,14.495,14.495,223100.0
2008-10-16 10:30:00,22.76,22.76,22.59,22.65,402200.0,14.5014,14.5014,14.393,14.4313,402200.0
2008-10-16 10:40:00,22.65,22.72,22.61,22.7,519900.0,14.4313,14.4759,14.4058,14.4631,519900.0
2008-10-16 10:50:00,22.73,22.73,22.44,22.44,612300.0,14.4822,14.4822,14.2975,14.2975,612300.0
2008-10-16 11:00:00,22.45,22.48,22.28,22.3,217900.0,14.3038,14.323,14.1955,14.2083,217900.0
2008-10-16 11:10:00,22.3,22.42,22.21,22.41,190500.0,14.2083,14.2847,14.1509,14.2784,190500.0
2008-10-16 11:20:00,22.4,22.56,22.38,22.44,178900.0,14.272,14.3739,14.2592,14.2975,178900.0
2008-10-16 11:30:00,22.45,22.67,22.44,22.62,245700.0,14.3038,14.444,14.2975,14.4122,245700.0
2008-10-16 11:40:00,22.62,22.7,22.56,22.66,735400.0,14.4122,14.4631,14.3739,14.4376,735400.0
2008-10-16 11:50:00,22.66,22.79,22.61,22.72,683800.0,14.4376,14.5205,14.4058,14.4759,683800.0
2008-10-16 12:00:00,22.71,22.82,22.63,22.7,221700.0,14.4695,14.5396,14.4185,14.4631,221700.0
2008-10-16 12:10:00,22.7,23.1,22.7,23.02,245200.0,14.4631,14.718,14.4631,14.667,245200.0
2008-10-16 12:20:00,23.03,23.32,23.02,23.06,219300.0,14.6734,14.8582,14.667,14.6925,219300.0
2008-10-16 12:30:00,23.05,23.09,22.97,23.06,211900.0,14.6861,14.7116,14.6352,14.6925,211900.0
2008-10-16 12:40:00,23.06,23.1,22.9,22.98,249700.0,14.6925,14.718,14.5906,14.6415,249700.0
2008-10-16 12:50:00,23.01,23.05,22.85,22.9,278900.0,14.6606,14.6861,14.5587,14.5906,278900.0
2008-10-16 13:00:00,22.9,23.01,22.87,22.89,187800.0,14.5906,14.6606,14.5714,14.5842,187800.0
2008-10-16 13:10:00,22.92,23.11,22.92,23.05,241300.0,14.6033,14.7244,14.6033,14.6861,241300.0
2008-10-16 13:20:00,23.04,23.16,23.01,23.04,276400.0,14.6798,14.7562,14.6606,14.6798,276400.0
2008-10-16 13:30:00,23.04,23.08,22.88,22.89,137400.0,14.6798,14.7052,14.5778,14.5842,137400.0
2008-10-16 13:40:00,22.89,23.05,22.88,22.97,159900.0,14.5842,14.6861,14.5778,14.6352,159900.0
2008-10-16 13:50:00,22.98,23.26,22.97,23.16,165900.0,14.6415,14.8199,14.6352,14.7562,165900.0
2008-10-16 14:00:00,23.16,23.18,23.07,23.11,174300.0,14.7562,14.769,14.6989,14.7244,174300.0
2008-10-16 14:10:00,23.09,23.15,23.05,23.13,195300.0,14.7116,14.7498,14.6861,14.7371,195300.0
2008-10-16 14:20:00,23.12,23.16,22.99,23.07,145500.0,14.7307,14.7562,14.6479,14.6989,145500.0
2008-10-16 14:30:00,23.08,23.19,23.05,23.19,134800.0,14.7052,14.7753,14.6861,14.7753,134800.0
2008-10-16 14:40:00,23.2,23.36,23.15,23.34,143000.0,14.7817,14.8836,14.7498,14.8709,143000.0
2008-10-16 14:50:00,23.35,23.41,23.27,23.31,632700.0,14.8773,14.9155,14.8263,14.8518,632700.0
2008-10-16 15:00:00,23.3,23.55,23.25,23.54,388100.0,14.8454,15.0047,14.8136,14.9983,388100.0
2008-10-16 15:10:00,23.55,23.77,23.5,23.68,421500.0,15.0047,15.1449,14.9728,15.0875,421500.0
2008-10-16 15:20:00,23.69,23.71,23.55,23.65,285000.0,15.0939,15.1066,15.0047,15.0684,285000.0
2008-10-16 15:30:00,23.64,23.7,23.46,23.61,423900.0,15.062,15.1003,14.9474,15.0429,423900.0
2008-10-16 15:40:00,23.62,23.98,23.62,23.97,374500.0,15.0493,15.2787,15.0493,15.2723,374500.0
2008-10-16 15:50:00,23.98,23.98,23.81,23.9,344700.0,15.2787,15.2787,15.1704,15.2277,344700.0
2008-10-17 09:30:00,23.85,23.85,23.35,23.53,157700.0,15.1958,15.1958,14.8773,14.992,157700.0
2008-10-17 09:40:00,23.51,23.68,23.47,23.66,101400.0,14.9792,15.0875,14.9537,15.0748,101400.0
2008-10-17 09:50:00,23.66,23.8,23.63,23.8,170400.0,15.0748,15.164,15.0557,15.164,170400.0
2008-10-17 10:00:00,23.8,23.94,23.74,23.74,199500.0,15.164,15.2532,15.1258,15.1258,199500.0
2008-10-17 10:10:00,23.75,23.89,23.67,23.89,163800.0,15.1321,15.2213,15.0812,15.2213,163800.0
2008-10-17 10:20:00,23.88,23.9,23.76,23.85,236200.0,15.215,15.2277,15.1385,15.1958,236200.0
2008-10-17 10:30:00,23.87,23.88,23.72,23.88,95900.0,15.2086,15.215,15.113,15.215,95900.0
2008-10-17 10:40:00,23.87,24.02,23.85,24.01,97000.0,15.2086,15.3042,15.1958,15.2978,97000.0
2008-10-17 10:50:00,24.01,24.03,23.96,24.0,78700.0,15.2978,15.3105,15.2659,15.2914,78700.0
2008-10-17 11:00:00,24.0,24.15,23.99,24.15,107300.0,15.2914,15.387,15.285,15.387,107300.0
2008-10-17 11:10:00,24.14,24.14,23.97,23.98,74700.0,15.3806,15.3806,15.2723,15.2787,74700.0
2008-10-17 11:20:00,23.97,23.99,23.87,23.89,163300.0,15.2723,15.285,15.2086,15.2213,163300.0
2008-10-17 11:30:00,23.88,23.93,23.77,23.79,322800.0,15.215,15.2468,15.1449,15.1576,322800.0
2008-10-17 11:40:00,23.8,23.91,23.8,23.86,97400.0,15.164,15.2341,15.164,15.2022,97400.0
2008-10-17 11:50:00,23.88,23.9,23.86,23.86,86700.0,15.215,15.2277,15.2022,15.2022,86700.0
2008-10-17 12:00:00,23.86,23.93,23.86,23.89,80000.0,15.2022,15.2468,15.2022,15.2213,80000.0
2008-10-17 12:10:00,23.89,23.96,23.88,23.93,135600.0,15.2213,15.2659,15.215,15.2468,135600.0
2008-10-17 12:20:00,23.92,24.0,23.92,24.0,73700.0,15.2404,15.2914,15.2404,15.2914,73700.0
2008-10-17 12:30:00,23.99,24.01,23.94,24.0,60800.0,15.285,15.2978,15.2532,15.2914,60800.0
2008-10-17 12:40:00,23.99,24.12,23.99,24.11,57700.0,15.285,15.3679,15.285,15.3615,57700.0
2008-10-17 12:50:00,24.11,24.34,24.09,24.33,113300.0,15.3615,15.508,15.3488,15.5017,113300.0
2008-10-17 13:00:00,24.33,24.46,24.32,24.35,145100.0,15.5017,15.5845,15.4953,15.5144,145100.0
2008-10-17 13:10:00,24.35,24.39,24.27,24.32,124500.0,15.5144,15.5399,15.4634,15.4953,124500.0
2008-10-17 13:20:00,24.32,24.44,24.32,24.38,137200.0,15.4953,15.5718,15.4953,15.5335,137200.0
2008-10-17 13:30:00,24.4,24.57,24.38,24.57,91500.0,15.5463,15.6546,15.5335,15.6546,91500.0
2008-10-17 13:40:00,24.57,24.65,24.45,24.5,179700.0,15.6546,15.7056,15.5781,15.61,179700.0
2008-10-17 13:50:00,24.49,24.55,24.46,24.53,132300.0,15.6036,15.6418,15.5845,15.6291,132300.0
2008-10-17 14:00:00,24.53,24.62,24.48,24.48,116100.0,15.6291,15.6864,15.5972,15.5972,116100.0
2008-10-17 14:10:00,24.48,24.54,24.44,24.46,102300.0,15.5972,15.6355,15.5718,15.5845,102300.0
2008-10-17 14:20:00,24.46,24.48,24.34,24.39,73000.0,15.5845,15.5972,15.508,15.5399,73000.0
2008-10-17 14:30:00,24.38,24.44,24.24,24.24,122300.0,15.5335,15.5718,15.4443,15.4443,122300.0
2008-10-17 14:40:00,24.24,24.28,24.14,24.26,226300.0,15.4443,15.4698,15.3806,15.4571,226300.0
2008-10-17 14:50:00,24.26,24.31,24.19,24.27,140700.0,15.4571,15.4889,15.4125,15.4634,140700.0
2008-10-17 15:00:00,24.28,24.4,24.25,24.32,201800.0,15.4698,15.5463,15.4507,15.4953,201800.0
2008-10-17 15:10:00,24.32,24.32,24.12,24.12,224000.0,15.4953,15.4953,15.3679,15.3679,224000.0
2008-10-17 15:20:00,24.12,24.12,23.87,24.06,361400.0,15.3679,15.3679,15.2086,15.3296,361400.0
2008-10-17 15:30:00,24.08,24.2,23.87,23.97,357400.0,15.3424,15.4188,15.2086,15.2723,357400.0
2008-10-17 15:40:00,23.98,24.21,23.98,24.06,415100.0,15.2787,15.4252,15.2787,15.3296,415100.0
2008-10-17 15:50:00,24.06,24.11,23.88,23.9,247800.0,15.3296,15.3615,15.215,15.2277,247800.0
2008-10-20 09:30:00,24.82,24.88,24.0,24.11,239100.0,15.8139,15.8521,15.2914,15.3615,239100.0
2008-10-20 09:40:00,24.12,24.15,24.03,24.13,117400.0,15.3679,15.387,15.3105,15.3742,117400.0
2008-10-20 09:50:00,24.16,24.24,24.12,24.23,271100.0,15.3934,15.4443,15.3679,15.438,271100.0
2008-10-20 10:00:00,24.23,24.37,24.23,24.36,254800.0,15.438,15.5272,15.438,15.5208,254800.0
2008-10-20 10:10:00,24.36,24.41,24.25,24.27,651400.0,15.5208,15.5526,15.4507,15.4634,651400.0
2008-10-20 10:20:00,24.26,24.3,24.24,24.27,195200.0,15.4571,15.4826,15.4443,15.4634,195200.0
2008-10-20 10:30:00,24.27,24.34,24.27,24.32,146600.0,15.4634,15.508,15.4634,15.4953,146600.0
2008-10-20 10:40:00,24.33,24.37,24.3,24.32,141900.0,15.5017,15.5272,15.4826,15.4953,141900.0
2008-10-20 10:50:00,24.34,24.36,24.13,24.22,250100.0,15.508,15.5208,15.3742,15.4316,250100.0
2008-10-20 11:00:00,24.22,24.25,24.16,24.16,150100.0,15.4316,15.4507,15.3934,15.3934,150100.0
2008-10-20 11:10:00,24.14,24.19,24.06,24.17,115100.0,15.3806,15.4125,15.3296,15.3997,115100.0
2008-10-20 11:20:00,24.16,24.2,24.12,24.2,121200.0,15.3934,15.4188,15.3679,15.4188,121200.0
2008-10-20 11:30:00,24.21,24.24,24.14,24.16,149700.0,15.4252,15.4443,15.3806,15.3934,149700.0
2008-10-20 11:40:00,24.17,24.29,24.11,24.26,76600.0,15.3997,15.4762,15.3615,15.4571,76600.0
2008-10-20 11:50:00,24.25,24.37,24.23,24.32,131400.0,15.4507,15.5272,15.438,15.4953,131400.0
2008-10-20 12:00:00,24.33,24.34,24.24,24.26,53400.0,15.5017,15.508,15.4443,15.4571,53400.0
2008-10-20 12:10:00,24.27,24.38,24.25,24.35,54600.0,15.4634,15.5335,15.4507,15.5144,54600.0
2008-10-20 12:20:00,24.35,24.39,24.32,24.34,146900.0,15.5144,15.5399,15.4953,15.508,146900.0
2008-10-20 12:30:00,24.34,24.4,24.3,24.31,71100.0,15.508,15.5463,15.4826,15.4889,71100.0
2008-10-20 12:40:00,24.31,24.32,24.25,24.31,149400.0,15.4889,15.4953,15.4507,15.4889,149400.0
2008-10-20 12:50:00,24.31,24.31,24.25,24.28,137600.0,15.4889,15.4889,15.4507,15.4698,137600.0
2008-10-20 13:00:00,24.29,24.29,24.18,24.22,175000.0,15.4762,15.4762,15.4061,15.4316,175000.0
2008-10-20 13:10:00,24.22,24.3,24.22,24.29,29500.0,15.4316,15.4826,15.4316,15.4762,29500.0
2008-10-20 13:20:00,24.29,24.36,24.27,24.33,39100.0,15.4762,15.5208,15.4634,15.5017,39100.0
2008-10-20 13:30:00,24.34,24.38,24.3,24.31,65100.0,15.508,15.5335,15.4826,15.4889,65100.0
2008-10-20 13:40:00,24.31,24.38,24.29,24.36,54100.0,15.4889,15.5335,15.4762,15.5208,54100.0
2008-10-20 13:50:00,24.34,24.38,24.31,24.32,67000.0,15.508,15.5335,15.4889,15.4953,67000.0
2008-10-20 14:00:00,24.31,24.46,24.3,24.45,60100.0,15.4889,15.5845,15.4826,15.5781,60100.0
2008-10-20 14:10:00,24.44,24.48,24.35,24.36,38900.0,15.5718,15.5972,15.5144,15.5208,38900.0
2008-10-20 14:20:00,24.36,24.38,24.3,24.33,95300.0,15.5208,15.5335,15.4826,15.5017,95300.0
2008-10-20 14:30:00,24.32,24.36,24.26,24.34,144600.0,15.4953,15.5208,15.4571,15.508,144600.0
2008-10-20 14:40:00,24.34,24.44,24.34,24.4,73100.0,15.508,15.5718,15.508,15.5463,73100.0
2008-10-20 14:50:00,24.39,24.44,24.35,24.44,63700.0,15.5399,15.5718,15.5144,15.5718,63700.0
2008-10-20 15:00:00,24.44,24.49,24.33,24.38,89900.0,15.5718,15.6036,15.5017,15.5335,89900.0
2008-10-20 15:10:00,24.37,24.46,24.36,24.45,307300.0,15.5272,15.5845,15.5208,15.5781,307300.0
2008-10-20 15:20:00,24.45,24.47,24.39,24.42,125800.0,15.5781,15.5909,15.5399,15.559,125800.0
2008-10-20 15:30:00,24.4,24.58,24.36,24.55,172100.0,15.5463,15.661,15.5208,15.6418,172100.0
2008-10-20 15:40:00,24.55,24.57,24.5,24.57,123600.0,15.6418,15.6546,15.61,15.6546,123600.0
2008-10-20 15:50:00,24.58,24.63,24.55,24.58,104600.0,15.661,15.6928,15.6418,15.661,104600.0
2008-10-21 09:30:00,24.87,24.87,24.25,24.49,76300.0,15.8457,15.8457,15.4507,15.6036,76300.0
2008-10-21 09:40:00,24.52,24.65,24.52,24.59,186000.0,15.6227,15.7056,15.6227,15.6673,186000.0
2008-10-21 09:50:00,24.58,24.63,24.53,24.62,88000.0,15.661,15.6928,15.6291,15.6864,88000.0
2008-10-21 10:00:00,24.62,24.69,24.6,24.66,46200.0,15.6864,15.731,15.6737,15.7119,46200.0
2008-10-21 10:10:00,24.67,24.76,24.63,24.71,162800.0,15.7183,15.7756,15.6928,15.7438,162800.0
2008-10-21 10:20:00,24.71,24.76,24.67,24.69,73900.0,15.7438,15.7756,15.7183,15.731,73900.0
2008-10-21 10:30:00,24.68,24.68,24.59,24.62,99500.0,15.7247,15.7247,15.6673,15.6864,99500.0
2008-10-21 10:40:00,24.62,24.71,24.62,24.66,84400.0,15.6864,15.7438,15.6864,15.7119,84400.0
2008-10-21 10:50:00,24.68,24.71,24.63,24.63,36400.0,15.7247,15.7438,15.6928,15.6928,36400.0
2008-10-21 11:00:00,24.62,24.72,24.6,24.67,55100.0,15.6864,15.7502,15.6737,15.7183,55100.0
2008-10-21 11:10:00,24.67,24.71,24.67,24.68,31700.0,15.7183,15.7438,15.7183,15.7247,31700.0
2008-10-21 11:20:00,24.68,24.68,24.58,24.6,25500.0,15.7247,15.7247,15.661,15.6737,25500.0
2008-10-21 11:30:00,24.6,24.66,24.59,24.64,34500.0,15.6737,15.7119,15.6673,15.6992,34500.0
2008-10-21 11:40:00,24.64,24.66,24.55,24.57,280600.0,15.6992,15.7119,15.6418,15.6546,280600.0
2008-10-21 11:50:00,24.55,24.55,24.4,24.42,98200.0,15.6418,15.6418,15.5463,15.559,98200.0
2008-10-21 12:00:00,24.41,24.47,24.38,24.43,119800.0,15.5526,15.5909,15.5335,15.5654,119800.0
2008-10-21 12:10:00,24.44,24.46,24.36,24.38,62200.0,15.5718,15.5845,15.5208,15.5335,62200.0
2008-10-21 12:20:00,24.39,24.47,24.36,24.44,57000.0,15.5399,15.5909,15.5208,15.5718,57000.0
2008-10-21 12:30:00,24.43,24.5,24.42,24.49,34500.0,15.5654,15.61,15.559,15.6036,34500.0
2008-10-21 12:40:00,24.49,24.49,24.39,24.41,50200.0,15.6036,15.6036,15.5399,15.5526,50200.0
2008-10-21 12:50:00,24.42,24.44,24.31,24.31,73700.0,15.559,15.5718,15.4889,15.4889,73700.0
2008-10-21 13:00:00,24.31,24.42,24.3,24.39,108100.0,15.4889,15.559,15.4826,15.5399,108100.0
2008-10-21 13:10:00,24.39,24.4,24.35,24.36,20800.0,15.5399,15.5463,15.5144,15.5208,20800.0
2008-10-21 13:20:00,24.37,24.48,24.37,24.41,78300.0,15.5272,15.5972,15.5272,15.5526,78300.0
2008-10-21 13:30:00,24.41,24.5,24.36,24.48,116600.0,15.5526,15.61,15.5208,15.5972,116600.0
2008-10-21 13:40:00,24.48,24.51,24.4,24.44,72000.0,15.5972,15.6164,15.5463,15.5718,72000.0
2008-10-21 13:50:00,24.44,24.45,24.34,24.4,43900.0,15.5718,15.5781,15.508,15.5463,43900.0
2008-10-21 14:00:00,24.42,24.51,24.42,24.45,34400.0,15.559,15.6164,15.559,15.5781,34400.0
2008-10-21 14:10:00,24.44,24.6,24.44,24.56,81900.0,15.5718,15.6737,15.5718,15.6482,81900.0
2008-10-21 14:20:00,24.58,24.67,24.57,24.65,131600.0,15.661,15.7183,15.6546,15.7056,131600.0
2008-10-21 14:30:00,24.65,24.68,24.61,24.65,68000.0,15.7056,15.7247,15.6801,15.7056,68000.0
2008-10-21 14:40:00,24.64,24.74,24.63,24.68,89900.0,15.6992,15.7629,15.6928,15.7247,89900.0
2008-10-21 14:50:00,24.68,24.7,24.62,24.65,195500.0,15.7247,15.7374,15.6864,15.7056,195500.0
2008-10-21 15:00:00,24.66,24.73,24.64,24.66,288500.0,15.7119,15.7565,15.6992,15.7119,288500.0
2008-10-21 15:10:00,24.66,24.69,24.56,24.56,94800.0,15.7119,15.731,15.6482,15.6482,94800.0
2008-10-21 15:20:00,24.56,24.57,24.43,24.43,145300.0,15.6482,15.6546,15.5654,15.5654,145300.0
2008-10-21 15:30:00,24.43,24.46,24.33,24.38,194400.0,15.5654,15.5845,15.5017,15.5335,194400.0
2008-10-21 15:40:00,24.37,24.48,24.2,24.21,163700.0,15.5272,15.5972,15.4188,15.4252,163700.0
2008-10-21 15:50:00,24.22,24.33,24.22,24.28,339700.0,15.4316,15.5017,15.4316,15.4698,339700.0
2008-10-22 09:30:00,24.51,24.51,23.76,23.77,236100.0,15.6164,15.6164,15.1385,15.1449,236100.0
2008-10-22 09:40:00,23.79,23.81,23.67,23.67,453500.0,15.1576,15.1704,15.0812,15.0812,453500.0
2008-10-22 09:50:00,23.65,23.68,23.4,23.42,252000.0,15.0684,15.0875,14.9091,14.9219,252000.0
2008-10-22 10:00:00,23.42,23.5,23.29,23.39,263800.0,14.9219,14.9728,14.839,14.9028,263800.0
2008-10-22 10:10:00,23.39,23.57,23.39,23.52,174200.0,14.9028,15.0174,14.9028,14.9856,174200.0
2008-10-22 10:20:00,23.52,23.56,23.38,23.49,828500.0,14.9856,15.0111,14.8964,14.9665,828500.0
2008-10-22 10:30:00,23.48,23.63,23.46,23.62,192500.0,14.9601,15.0557,14.9474,15.0493,192500.0
2008-10-22 10:40:00,23.6,23.72,23.55,23.71,209600.0,15.0366,15.113,15.0047,15.1066,209600.0
2008-10-22 10:50:00,23.71,23.78,23.65,23.77,67700.0,15.1066,15.1512,15.0684,15.1449,67700.0
2008-10-22 11:00:00,23.76,23.77,23.62,23.66,77500.0,15.1385,15.1449,15.0493,15.0748,77500.0
2008-10-22 11:10:00,23.67,23.79,23.67,23.78,121600.0,15.0812,15.1576,15.0812,15.1512,121600.0
2008-10-22 11:20:00,23.77,23.77,23.59,23.66,112900.0,15.1449,15.1449,15.0302,15.0748,112900.0
2008-10-22 11:30:00,23.66,23.73,23.6,23.66,64600.0,15.0748,15.1194,15.0366,15.0748,64600.0
2008-10-22 11:40:00,23.65,23.85,23.63,23.81,114500.0,15.0684,15.1958,15.0557,15.1704,114500.0
2008-10-22 11:50:00,23.8,23.82,23.72,23.75,64800.0,15.164,15.1767,15.113,15.1321,64800.0
2008-10-22 12:00:00,23.74,23.79,23.69,23.77,213900.0,15.1258,15.1576,15.0939,15.1449,213900.0
2008-10-22 12:10:00,23.75,23.78,23.67,23.76,65400.0,15.1321,15.1512,15.0812,15.1385,65400.0
2008-10-22 12:20:00,23.77,23.9,23.77,23.83,67100.0,15.1449,15.2277,15.1449,15.1831,67100.0
2008-10-22 12:30:00,23.83,23.84,23.79,23.84,177800.0,15.1831,15.1895,15.1576,15.1895,177800.0
2008-10-22 12:40:00,23.83,23.86,23.78,23.8,93100.0,15.1831,15.2022,15.1512,15.164,93100.0
2008-10-22 12:50:00,23.81,23.88,23.81,23.84,83000.0,15.1704,15.215,15.1704,15.1895,83000.0
2008-10-22 13:00:00,23.83,23.83,23.7,23.74,140500.0,15.1831,15.1831,15.1003,15.1258,140500.0
2008-10-22 13:10:00,23.73,23.73,23.58,23.64,72800.0,15.1194,15.1194,15.0238,15.062,72800.0
2008-10-22 13:20:00,23.64,23.64,23.48,23.54,95000.0,15.062,15.062,14.9601,14.9983,95000.0
2008-10-22 13:30:00,23.54,23.57,23.43,23.47,197800.0,14.9983,15.0174,14.9282,14.9537,197800.0
2008-10-22 13:40:00,23.46,23.57,23.45,23.57,173500.0,14.9474,15.0174,14.941,15.0174,173500.0
2008-10-22 13:50:00,23.57,23.61,23.48,23.58,75700.0,15.0174,15.0429,14.9601,15.0238,75700.0
2008-10-22 14:00:00,23.58,23.63,23.55,23.55,78800.0,15.0238,15.0557,15.0047,15.0047,78800.0
2008-10-22 14:10:00,23.55,23.63,23.52,23.61,57900.0,15.0047,15.0557,14.9856,15.0429,57900.0
2008-10-22 14:20:00,23.61,23.74,23.6,23.71,72400.0,15.0429,15.1258,15.0366,15.1066,72400.0
2008-10-22 14:30:00,23.7,23.7,23.57,23.61,68600.0,15.1003,15.1003,15.0174,15.0429,68600.0
2008-10-22 14:40:00,23.6,23.6,23.51,23.56,103000.0,15.0366,15.0366,14.9792,15.0111,103000.0
2008-10-22 14:50:00,23.56,23.62,23.51,23.61,84000.0,15.0111,15.0493,14.9792,15.0429,84000.0
2008-10-22 15:00:00,23.6,23.67,23.54,23.6,96900.0,15.0366,15.0812,14.9983,15.0366,96900.0
2008-10-22 15:10:00,23.61,23.62,23.42,23.42,111700.0,15.0429,15.0493,14.9219,14.9219,111700.0
2008-10-22 15:20:00,23.42,23.52,23.4,23.41,103900.0,14.9219,14.9856,14.9091,14.9155,103900.0
2008-10-22 15:30:00,23.41,23.43,23.17,23.19,236300.0,14.9155,14.9282,14.7626,14.7753,236300.0
2008-10-22 15:40:00,23.16,23.25,22.98,23.2,592100.0,14.7562,14.8136,14.6415,14.7817,592100.0
2008-10-22 15:50:00,23.19,23.5,23.18,23.38,560300.0,14.7753,14.9728,14.769,14.8964,560300.0
2008-10-23 09:30:00,23.5,23.55,23.36,23.42,153000.0,14.9728,15.0047,14.8836,14.9219,153000.0
2008-10-23 09:40:00,23.43,23.49,23.07,23.07,196500.0,14.9282,14.9665,14.6989,14.6989,196500.0
2008-10-23 09:50:00,23.07,23.14,22.98,23.14,194400.0,14.6989,14.7435,14.6415,14.7435,194400.0
2008-10-23 10:00:00,23.14,23.34,23.13,23.25,239700.0,14.7435,14.8709,14.7371,14.8136,239700.0
2008-10-23 10:10:00,23.24,23.39,23.23,23.28,196400.0,14.8072,14.9028,14.8008,14.8327,196400.0
2008-10-23 10:20:00,23.3,23.39,23.2,23.27,156100.0,14.8454,14.9028,14.7817,14.8263,156100.0
2008-10-23 10:30:00,23.26,23.39,23.24,23.32,150400.0,14.8199,14.9028,14.8072,14.8582,150400.0
2008-10-23 10:40:00,23.33,23.74,23.33,23.63,189900.0,14.8645,15.1258,14.8645,15.0557,189900.0
2008-10-23 10:50:00,23.63,23.81,23.6,23.81,192300.0,15.0557,15.1704,15.0366,15.1704,192300.0
2008-10-23 11:00:00,23.8,23.85,23.62,23.68,123600.0,15.164,15.1958,15.0493,15.0875,123600.0
2008-10-23 11:10:00,23.68,23.76,23.58,23.62,89100.0,15.0875,15.1385,15.0238,15.0493,89100.0
2008-10-23 11:20:00,23.62,23.67,23.59,23.63,50500.0,15.0493,15.0812,15.0302,15.0557,50500.0
2008-10-23 11:30:00,23.63,23.76,23.62,23.75,68400.0,15.0557,15.1385,15.0493,15.1321,68400.0
2008-10-23 11:40:00,23.75,23.75,23.58,23.62,78700.0,15.1321,15.1321,15.0238,15.0493,78700.0
2008-10-23 11:50:00,23.6,23.67,23.6,23.64,66300.0,15.0366,15.0812,15.0366,15.062,66300.0
2008-10-23 12:00:00,23.64,23.64,23.47,23.47,77400.0,15.062,15.062,14.9537,14.9537,77400.0
2008-10-23 12:10:00,23.47,23.48,23.28,23.28,81400.0,14.9537,14.9601,14.8327,14.8327,81400.0
2008-10-23 12:20:00,23.26,23.32,23.15,23.18,100100.0,14.8199,14.8582,14.7498,14.769,100100.0
2008-10-23 12:30:00,23.19,23.25,23.06,23.09,151900.0,14.7753,14.8136,14.6925,14.7116,151900.0
2008-10-23 12:40:00,23.09,23.22,23.02,23.19,116600.0,14.7116,14.7944,14.667,14.7753,116600.0
2008-10-23 12:50:00,23.19,23.26,23.03,23.06,212000.0,14.7753,14.8199,14.6734,14.6925,212000.0
2008-10-23 13:00:00,23.05,23.11,22.93,23.08,329800.0,14.6861,14.7244,14.6097,14.7052,329800.0
2008-10-23 13:10:00,23.07,23.21,23.04,23.13,290000.0,14.6989,14.7881,14.6798,14.7371,290000.0
2008-10-23 13:20:00,23.13,23.13,22.92,22.92,161300.0,14.7371,14.7371,14.6033,14.6033,161300.0
2008-10-23 13:30:00,22.93,23.02,22.8,22.9,355700.0,14.6097,14.667,14.5268,14.5906,355700.0
2008-10-23 13:40:00,22.91,23.05,22.85,22.87,438300.0,14.5969,14.6861,14.5587,14.5714,438300.0
2008-10-23 13:50:00,22.86,22.91,22.77,22.87,155600.0,14.5651,14.5969,14.5077,14.5714,155600.0
2008-10-23 14:00:00,22.87,22.87,22.6,22.68,215000.0,14.5714,14.5714,14.3994,14.4504,215000.0
2008-10-23 14:10:00,22.68,22.72,22.54,22.55,250800.0,14.4504,14.4759,14.3612,14.3676,250800.0
2008-10-23 14:20:00,22.53,22.68,22.48,22.62,491400.0,14.3548,14.4504,14.323,14.4122,491400.0
2008-10-23 14:30:00,22.62,22.89,22.56,22.89,463000.0,14.4122,14.5842,14.3739,14.5842,463000.0
2008-10-23 14:40:00,22.9,22.91,22.59,22.59,161400.0,14.5906,14.5969,14.393,14.393,161400.0
2008-10-23 14:50:00,22.58,22.67,22.47,22.66,179800.0,14.3867,14.444,14.3166,14.4376,179800.0
2008-10-23 15:00:00,22.66,23.02,22.58,23.02,297900.0,14.4376,14.667,14.3867,14.667,297900.0
2008-10-23 15:10:00,23.0,23.2,22.92,22.97,457100.0,14.6543,14.7817,14.6033,14.6352,457100.0
2008-10-23 15:20:00,22.98,23.16,22.94,23.02,503200.0,14.6415,14.7562,14.616,14.667,503200.0
2008-10-23 15:30:00,23.02,23.07,22.8,22.83,218100.0,14.667,14.6989,14.5268,14.546,218100.0
2008-10-23 15:40:00,22.83,23.47,22.81,23.35,475100.0,14.546,14.9537,14.5332,14.8773,475100.0
2008-10-23 15:50:00,23.45,23.69,23.25,23.58,436100.0,14.941,15.0939,14.8136,15.0238,436100.0
2008-10-24 09:30:00,22.25,22.65,22.25,22.53,150000.0,14.1764,14.4313,14.1764,14.3548,150000.0
2008-10-24 09:40:00,22.53,22.59,22.33,22.59,152400.0,14.3548,14.393,14.2274,14.393,152400.0
2008-10-24 09:50:00,22.59,22.71,22.47,22.65,274500.0,14.393,14.4695,14.3166,14.4313,274500.0
2008-10-24 10:00:00,22.65,22.78,22.55,22.61,346300.0,14.4313,14.5141,14.3676,14.4058,346300.0
2008-10-24 10:10:00,22.6,22.71,22.5,22.7,342700.0,14.3994,14.4695,14.3357,14.4631,342700.0
2008-10-24 10:20:00,22.71,22.77,22.47,22.55,258700.0,14.4695,14.5077,14.3166,14.3676,258700.0
2008-10-24 10:30:00,22.54,22.64,22.48,22.56,247400.0,14.3612,14.4249,14.323,14.3739,247400.0
2008-10-24 10:40:00,22.55,22.71,22.5,22.65,232900.0,14.3676,14.4695,14.3357,14.4313,232900.0
2008-10-24 10:50:00,22.66,22.86,22.66,22.8,128900.0,14.4376,14.5651,14.4376,14.5268,128900.0
2008-10-24 11:00:00,22.8,22.88,22.68,22.69,172600.0,14.5268,14.5778,14.4504,14.4568,172600.0
2008-10-24 11:10:00,22.69,22.71,22.61,22.71,113500.0,14.4568,14.4695,14.4058,14.4695,113500.0
2008-10-24 11:20:00,22.7,22.96,22.7,22.88,182500.0,14.4631,14.6288,14.4631,14.5778,182500.0
2008-10-24 11:30:00,22.89,23.11,22.81,23.09,167400.0,14.5842,14.7244,14.5332,14.7116,167400.0
2008-10-24 11:40:00,23.1,23.1,22.9,22.95,129300.0,14.718,14.718,14.5906,14.6224,129300.0
2008-10-24 11:50:00,22.94,22.94,22.8,22.84,144800.0,14.616,14.616,14.5268,14.5523,144800.0
2008-10-24 12:00:00,22.84,22.87,22.73,22.86,121400.0,14.5523,14.5714,14.4822,14.5651,121400.0
2008-10-24 12:10:00,22.85,22.89,22.74,22.76,86100.0,14.5587,14.5842,14.4886,14.5014,86100.0
2008-10-24 12:20:00,22.76,22.82,22.59,22.59,168400.0,14.5014,14.5396,14.393,14.393,168400.0
2008-10-24 12:30:00,22.58,22.7,22.56,22.67,81500.0,14.3867,14.4631,14.3739,14.444,81500.0
2008-10-24 12:40:00,22.65,22.7,22.56,22.6,400900.0,14.4313,14.4631,14.3739,14.3994,400900.0
2008-10-24 12:50:00,22.6,22.78,22.6,22.68,101900.0,14.3994,14.5141,14.3994,14.4504,101900.0
2008-10-24 13:00:00,22.71,22.79,22.71,22.73,85700.0,14.4695,14.5205,14.4695,14.4822,85700.0
2008-10-24 13:10:00,22.73,22.91,22.7,22.88,110000.0,14.4822,14.5969,14.4631,14.5778,110000.0
2008-10-24 13:20:00,22.88,22.91,22.73,22.75,111700.0,14.5778,14.5969,14.4822,14.495,111700.0
2008-10-24 13:30:00,22.74,22.74,22.56,22.57,110800.0,14.4886,14.4886,14.3739,14.3803,110800.0
2008-10-24 13:40:00,22.56,22.6,22.43,22.43,76500.0,14.3739,14.3994,14.2911,14.2911,76500.0
2008-10-24 13:50:00,22.43,22.59,22.43,22.43,129700.0,14.2911,14.393,14.2911,14.2911,129700.0
2008-10-24 14:00:00,22.43,22.5,22.38,22.49,103800.0,14.2911,14.3357,14.2592,14.3293,103800.0
2008-10-24 14:10:00,22.49,22.72,22.49,22.71,194100.0,14.3293,14.4759,14.3293,14.4695,194100.0
2008-10-24 14:20:00,22.7,22.7,22.53,22.63,129700.0,14.4631,14.4631,14.3548,14.4185,129700.0
2008-10-24 14:30:00,22.63,22.87,22.63,22.79,158800.0,14.4185,14.5714,14.4185,14.5205,158800.0
2008-10-24 14:40:00,22.78,22.92,22.61,22.66,256800.0,14.5141,14.6033,14.4058,14.4376,256800.0
2008-10-24 14:50:00,22.66,23.0,22.63,22.95,178100.0,14.4376,14.6543,14.4185,14.6224,178100.0
2008-10-24 15:00:00,22.94,23.17,22.88,22.9,339700.0,14.616,14.7626,14.5778,14.5906,339700.0
2008-10-24 15:10:00,22.91,23.02,22.73,22.74,300600.0,14.5969,14.667,14.4822,14.4886,300600.0
2008-10-24 15:20:00,22.74,23.08,22.72,22.99,552200.0,14.4886,14.7052,14.4759,14.6479,552200.0
2008-10-24 15:30:00,23.0,23.0,22.66,22.75,222700.0,14.6543,14.6543,14.4376,14.495,222700.0
2008-10-24 15:40:00,22.75,23.01,22.75,22.98,398900.0,14.495,14.6606,14.495,14.6415,398900.0
2008-10-24 15:50:00,22.96,23.05,22.67,22.69,226600.0,14.6288,14.6861,14.444,14.4568,226600.0
2008-10-27 09:30:00,22.15,22.41,22.15,22.36,81800.0,14.1127,14.2784,14.1127,14.2465,81800.0
2008-10-27 09:40:00,22.36,22.51,22.34,22.45,154600.0,14.2465,14.3421,14.2338,14.3038,154600.0
2008-10-27 09:50:00,22.45,22.65,22.44,22.59,75700.0,14.3038,14.4313,14.2975,14.393,75700.0
2008-10-27 10:00:00,22.6,22.85,22.59,22.79,189400.0,14.3994,14.5587,14.393,14.5205,189400.0
2008-10-27 10:10:00,22.79,22.79,22.6,22.61,103900.0,14.5205,14.5205,14.3994,14.4058,103900.0
2008-10-27 10:20:00,22.59,22.78,22.59,22.72,103500.0,14.393,14.5141,14.393,14.4759,103500.0
2008-10-27 10:30:00,22.7,22.73,22.57,22.6,114700.0,14.4631,14.4822,14.3803,14.3994,114700.0
2008-10-27 10:40:00,22.61,22.65,22.53,22.64,146700.0,14.4058,14.4313,14.3548,14.4249,146700.0
2008-10-27 10:50:00,22.64,22.75,22.63,22.75,282800.0,14.4249,14.495,14.4185,14.495,282800.0
2008-10-27 11:00:00,22.74,22.82,22.63,22.81,167200.0,14.4886,14.5396,14.4185,14.5332,167200.0
2008-10-27 11:10:00,22.81,22.96,22.76,22.77,363000.0,14.5332,14.6288,14.5014,14.5077,363000.0
2008-10-27 11:20:00,22.77,22.8,22.61,22.68,120300.0,14.5077,14.5268,14.4058,14.4504,120300.0
2008-10-27 11:30:00,22.68,22.68,22.58,22.61,74400.0,14.4504,14.4504,14.3867,14.4058,74400.0
2008-10-27 11:40:00,22.6,22.72,22.56,22.65,104300.0,14.3994,14.4759,14.3739,14.4313,104300.0
2008-10-27 11:50:00,22.65,22.75,22.62,22.73,92800.0,14.4313,14.495,14.4122,14.4822,92800.0
2008-10-27 12:00:00,22.73,22.91,22.73,22.89,112500.0,14.4822,14.5969,14.4822,14.5842,112500.0
2008-10-27 12:10:00,22.89,22.95,22.74,22.76,63500.0,14.5842,14.6224,14.4886,14.5014,63500.0
2008-10-27 12:20:00,22.76,22.84,22.71,22.72,96700.0,14.5014,14.5523,14.4695,14.4759,96700.0
2008-10-27 12:30:00,22.72,22.87,22.69,22.85,69800.0,14.4759,14.5714,14.4568,14.5587,69800.0
2008-10-27 12:40:00,22.85,22.93,22.77,22.81,117700.0,14.5587,14.6097,14.5077,14.5332,117700.0
2008-10-27 12:50:00,22.81,22.97,22.8,22.97,105600.0,14.5332,14.6352,14.5268,14.6352,105600.0
2008-10-27 13:00:00,22.96,22.97,22.84,22.88,82300.0,14.6288,14.6352,14.5523,14.5778,82300.0
2008-10-27 13:10:00,22.87,22.89,22.81,22.89,78100.0,14.5714,14.5842,14.5332,14.5842,78100.0
2008-10-27 13:20:00,22.89,22.97,22.87,22.97,65300.0,14.5842,14.6352,14.5714,14.6352,65300.0
2008-10-27 13:30:00,22.99,23.0,22.93,22.94,54000.0,14.6479,14.6543,14.6097,14.616,54000.0
2008-10-27 13:40:00,22.95,23.05,22.94,22.98,83400.0,14.6224,14.6861,14.616,14.6415,83400.0
2008-10-27 13:50:00,22.98,22.98,22.85,22.85,74500.0,14.6415,14.6415,14.5587,14.5587,74500.0
2008-10-27 14:00:00,22.86,22.87,22.77,22.84,60000.0,14.5651,14.5714,14.5077,14.5523,60000.0
2008-10-27 14:10:00,22.84,22.84,22.73,22.75,53400.0,14.5523,14.5523,14.4822,14.495,53400.0
2008-10-27 14:20:00,22.77,22.79,22.63,22.63,163300.0,14.5077,14.5205,14.4185,14.4185,163300.0
2008-10-27 14:30:00,22.61,22.67,22.59,22.63,106400.0,14.4058,14.444,14.393,14.4185,106400.0
2008-10-27 14:40:00,22.62,22.75,22.6,22.65,77800.0,14.4122,14.495,14.3994,14.4313,77800.0
2008-10-27 14:50:00,22.65,22.67,22.48,22.5,123300.0,14.4313,14.444,14.323,14.3357,123300.0
2008-10-27 15:00:00,22.49,22.61,22.49,22.57,177000.0,14.3293,14.4058,14.3293,14.3803,177000.0
2008-10-27 15:10:00,22.57,22.68,22.57,22.59,171300.0,14.3803,14.4504,14.3803,14.393,171300.0
2008-10-27 15:20:00,22.59,22.64,22.48,22.58,112900.0,14.393,14.4249,14.323,14.3867,112900.0
2008-10-27 15:30:00,22.59,22.7,22.55,22.65,188100.0,14.393,14.4631,14.3676,14.4313,188100.0
2008-10-27 15:40:00,22.65,22.65,22.47,22.55,148900.0,14.4313,14.4313,14.3166,14.3676,148900.0
2008-10-27 15:50:00,22.56,22.57,22.13,22.18,242300.0,14.3739,14.3803,14.1,14.1318,242300.0
2008-10-28 09:30:00,22.81,22.81,22.5,22.55,111700.0,14.5332,14.5332,14.3357,14.3676,111700.0
2008-10-28 09:40:00,22.52,22.81,22.52,22.76,161600.0,14.3484,14.5332,14.3484,14.5014,161600.0
2008-10-28 09:50:00,22.77,22.86,22.72,22.85,162900.0,14.5077,14.5651,14.4759,14.5587,162900.0
2008-10-28 10:00:00,22.86,22.86,22.61,22.67,244300.0,14.5651,14.5651,14.4058,14.444,244300.0
2008-10-28 10:10:00,22.68,22.77,22.61,22.62,77900.0,14.4504,14.5077,14.4058,14.4122,77900.0
2008-10-28 10:20:00,22.62,22.76,22.61,22.66,118900.0,14.4122,14.5014,14.4058,14.4376,118900.0
2008-10-28 10:30:00,22.65,22.7,22.6,22.6,191800.0,14.4313,14.4631,14.3994,14.3994,191800.0
2008-10-28 10:40:00,22.58,22.59,22.49,22.53,196600.0,14.3867,14.393,14.3293,14.3548,196600.0
2008-10-28 10:50:00,22.53,22.55,22.26,22.31,125300.0,14.3548,14.3676,14.1828,14.2146,125300.0
2008-10-28 11:00:00,22.31,22.38,22.22,22.22,154800.0,14.2146,14.2592,14.1573,14.1573,154800.0
2008-10-28 11:10:00,22.22,22.37,22.22,22.36,170800.0,14.1573,14.2529,14.1573,14.2465,170800.0
2008-10-28 11:20:00,22.36,22.38,22.28,22.36,75700.0,14.2465,14.2592,14.1955,14.2465,75700.0
2008-10-28 11:30:00,22.35,22.5,22.35,22.48,192200.0,14.2401,14.3357,14.2401,14.323,192200.0
2008-10-28 11:40:00,22.47,22.51,22.41,22.43,98600.0,14.3166,14.3421,14.2784,14.2911,98600.0
2008-10-28 11:50:00,22.42,22.47,22.38,22.44,69100.0,14.2847,14.3166,14.2592,14.2975,69100.0
2008-10-28 12:00:00,22.43,22.5,22.4,22.5,101900.0,14.2911,14.3357,14.272,14.3357,101900.0
2008-10-28 12:10:00,22.52,22.57,22.49,22.55,56700.0,14.3484,14.3803,14.3293,14.3676,56700.0
2008-10-28 12:20:00,22.55,22.55,22.49,22.51,64800.0,14.3676,14.3676,14.3293,14.3421,64800.0
2008-10-28 12:30:00,22.51,22.59,22.48,22.53,97900.0,14.3421,14.393,14.323,14.3548,97900.0
2008-10-28 12:40:00,22.54,22.66,22.53,22.64,46300.0,14.3612,14.4376,14.3548,14.4249,46300.0
2008-10-28 12:50:00,22.65,22.7,22.61,22.67,142700.0,14.4313,14.4631,14.4058,14.444,142700.0
2008-10-28 13:00:00,22.66,22.78,22.63,22.74,63200.0,14.4376,14.5141,14.4185,14.4886,63200.0
2008-10-28 13:10:00,22.75,22.81,22.74,22.76,31100.0,14.495,14.5332,14.4886,14.5014,31100.0
2008-10-28 13:20:00,22.76,22.82,22.74,22.76,22800.0,14.5014,14.5396,14.4886,14.5014,22800.0
2008-10-28 13:30:00,22.76,22.77,22.69,22.72,25400.0,14.5014,14.5077,14.4568,14.4759,25400.0
2008-10-28 13:40:00,22.72,22.77,22.7,22.73,28800.0,14.4759,14.5077,14.4631,14.4822,28800.0
2008-10-28 13:50:00,22.71,22.72,22.58,22.64,54600.0,14.4695,14.4759,14.3867,14.4249,54600.0
2008-10-28 14:00:00,22.63,22.7,22.62,22.68,77800.0,14.4185,14.4631,14.4122,14.4504,77800.0
2008-10-28 14:10:00,22.67,22.81,22.67,22.78,85600.0,14.444,14.5332,14.444,14.5141,85600.0
2008-10-28 14:20:00,22.78,22.98,22.78,22.98,116300.0,14.5141,14.6415,14.5141,14.6415,116300.0
2008-10-28 14:30:00,22.98,23.12,22.98,23.05,55800.0,14.6415,14.7307,14.6415,14.6861,55800.0
2008-10-28 14:40:00,23.06,23.27,23.05,23.25,79400.0,14.6925,14.8263,14.6861,14.8136,79400.0
2008-10-28 14:50:00,23.25,23.49,23.24,23.37,147500.0,14.8136,14.9665,14.8072,14.89,147500.0
2008-10-28 15:00:00,23.39,23.42,23.27,23.28,93300.0,14.9028,14.9219,14.8263,14.8327,93300.0
2008-10-28 15:10:00,23.29,23.49,23.29,23.48,89900.0,14.839,14.9665,14.839,14.9601,89900.0
2008-10-28 15:20:00,23.48,23.75,23.48,23.71,163300.0,14.9601,15.1321,14.9601,15.1066,163300.0
2008-10-28 15:30:00,23.7,23.86,23.56,23.73,256700.0,15.1003,15.2022,15.0111,15.1194,256700.0
2008-10-28 15:40:00,23.74,23.84,23.72,23.83,235500.0,15.1258,15.1895,15.113,15.1831,235500.0
2008-10-28 15:50:00,23.84,24.2,23.81,24.2,327400.0,15.1895,15.4188,15.1704,15.4188,327400.0
2008-10-29 09:30:00,24.22,24.22,23.91,23.93,116700.0,15.4316,15.4316,15.2341,15.2468,116700.0
2008-10-29 09:40:00,23.93,24.02,23.9,23.94,88900.0,15.2468,15.3042,15.2277,15.2532,88900.0
2008-10-29 09:50:00,23.95,23.95,23.83,23.87,144800.0,15.2596,15.2596,15.1831,15.2086,144800.0
2008-10-29 10:00:00,23.87,23.96,23.79,23.96,143300.0,15.2086,15.2659,15.1576,15.2659,143300.0
2008-10-29 10:10:00,23.97,24.07,23.92,24.02,96100.0,15.2723,15.336,15.2404,15.3042,96100.0
2008-10-29 10:20:00,24.01,24.08,24.0,24.02,80900.0,15.2978,15.3424,15.2914,15.3042,80900.0
2008-10-29 10:30:00,24.03,24.04,23.93,23.98,93700.0,15.3105,15.3169,15.2468,15.2787,93700.0
2008-10-29 10:40:00,23.98,23.99,23.92,23.93,94900.0,15.2787,15.285,15.2404,15.2468,94900.0
2008-10-29 10:50:00,23.93,23.97,23.87,23.87,54100.0,15.2468,15.2723,15.2086,15.2086,54100.0
2008-10-29 11:00:00,23.87,23.92,23.85,23.9,44300.0,15.2086,15.2404,15.1958,15.2277,44300.0
2008-10-29 11:10:00,23.9,23.94,23.83,23.94,112600.0,15.2277,15.2532,15.1831,15.2532,112600.0
2008-10-29 11:20:00,23.95,23.97,23.9,23.93,63500.0,15.2596,15.2723,15.2277,15.2468,63500.0
2008-10-29 11:30:00,23.93,23.95,23.87,23.93,59300.0,15.2468,15.2596,15.2086,15.2468,59300.0
2008-10-29 11:40:00,23.94,23.94,23.87,23.92,64700.0,15.2532,15.2532,15.2086,15.2404,64700.0
2008-10-29 11:50:00,23.92,23.98,23.9,23.97,149800.0,15.2404,15.2787,15.2277,15.2723,149800.0
2008-10-29 12:00:00,23.98,24.01,23.95,23.99,84800.0,15.2787,15.2978,15.2596,15.285,84800.0
2008-10-29 12:10:00,23.98,23.98,23.92,23.94,35700.0,15.2787,15.2787,15.2404,15.2532,35700.0
2008-10-29 12:20:00,23.93,24.05,23.93,24.04,179100.0,15.2468,15.3233,15.2468,15.3169,179100.0
2008-10-29 12:30:00,24.04,24.22,24.04,24.14,290900.0,15.3169,15.4316,15.3169,15.3806,290900.0
2008-10-29 12:40:00,24.14,24.14,24.06,24.13,51600.0,15.3806,15.3806,15.3296,15.3742,51600.0
2008-10-29 12:50:00,24.13,24.14,24.08,24.08,47400.0,15.3742,15.3806,15.3424,15.3424,47400.0
2008-10-29 13:00:00,24.09,24.13,24.06,24.07,40200.0,15.3488,15.3742,15.3296,15.336,40200.0
2008-10-29 13:10:00,24.08,24.11,24.05,24.11,29700.0,15.3424,15.3615,15.3233,15.3615,29700.0
2008-10-29 13:20:00,24.1,24.22,24.09,24.16,46600.0,15.3551,15.4316,15.3488,15.3934,46600.0
2008-10-29 13:30:00,24.16,24.3,24.16,24.26,104400.0,15.3934,15.4826,15.3934,15.4571,104400.0
2008-10-29 13:40:00,24.26,24.28,24.21,24.22,124000.0,15.4571,15.4698,15.4252,15.4316,124000.0
2008-10-29 13:50:00,24.21,24.3,24.17,24.19,152800.0,15.4252,15.4826,15.3997,15.4125,152800.0
2008-10-29 14:00:00,24.19,24.23,24.09,24.13,150500.0,15.4125,15.438,15.3488,15.3742,150500.0
2008-10-29 14:10:00,24.12,24.23,23.92,24.13,206700.0,15.3679,15.438,15.2404,15.3742,206700.0
2008-10-29 14:20:00,24.1,24.2,23.87,23.99,598700.0,15.3551,15.4188,15.2086,15.285,598700.0
2008-10-29 14:30:00,24.0,24.0,23.78,23.95,316100.0,15.2914,15.2914,15.1512,15.2596,316100.0
2008-10-29 14:40:00,23.95,24.03,23.89,24.02,719800.0,15.2596,15.3105,15.2213,15.3042,719800.0
2008-10-29 14:50:00,24.0,24.04,23.84,24.0,271500.0,15.2914,15.3169,15.1895,15.2914,271500.0
2008-10-29 15:00:00,24.0,24.03,23.89,23.98,310700.0,15.2914,15.3105,15.2213,15.2787,310700.0
2008-10-29 15:10:00,23.97,24.36,23.95,24.36,238200.0,15.2723,15.5208,15.2596,15.5208,238200.0
2008-10-29 15:20:00,24.36,24.59,24.36,24.45,333300.0,15.5208,15.6673,15.5208,15.5781,333300.0
2008-10-29 15:30:00,24.45,24.56,24.35,24.4,360300.0,15.5781,15.6482,15.5144,15.5463,360300.0
2008-10-29 15:40:00,24.4,24.64,24.4,24.59,293500.0,15.5463,15.6992,15.5463,15.6673,293500.0
2008-10-29 15:50:00,24.58,24.6,23.49,23.56,473400.0,15.661,15.6737,14.9665,15.0111,473400.0
2008-10-30 09:30:00,23.83,24.48,23.83,24.26,91200.0,15.1831,15.5972,15.1831,15.4571,91200.0
2008-10-30 09:40:00,24.23,24.42,24.19,24.39,129400.0,15.438,15.559,15.4125,15.5399,129400.0
2008-10-30 09:50:00,24.39,24.4,24.27,24.29,188700.0,15.5399,15.5463,15.4634,15.4762,188700.0
2008-10-30 10:00:00,24.28,24.4,24.26,24.34,74000.0,15.4698,15.5463,15.4571,15.508,74000.0
2008-10-30 10:10:00,24.36,24.4,24.23,24.24,55400.0,15.5208,15.5463,15.438,15.4443,55400.0
2008-10-30 10:20:00,24.24,24.29,24.18,24.18,49800.0,15.4443,15.4762,15.4061,15.4061,49800.0
2008-10-30 10:30:00,24.19,24.23,24.13,24.16,65300.0,15.4125,15.438,15.3742,15.3934,65300.0
2008-10-30 10:40:00,24.17,24.17,24.02,24.08,87600.0,15.3997,15.3997,15.3042,15.3424,87600.0
2008-10-30 10:50:00,24.08,24.13,24.06,24.08,108500.0,15.3424,15.3742,15.3296,15.3424,108500.0
2008-10-30 11:00:00,24.07,24.2,24.07,24.15,90800.0,15.336,15.4188,15.336,15.387,90800.0
2008-10-30 11:10:00,24.16,24.22,24.05,24.08,60200.0,15.3934,15.4316,15.3233,15.3424,60200.0
2008-10-30 11:20:00,24.09,24.1,23.96,23.99,78100.0,15.3488,15.3551,15.2659,15.285,78100.0
2008-10-30 11:30:00,24.01,24.06,23.91,24.0,138400.0,15.2978,15.3296,15.2341,15.2914,138400.0
2008-10-30 11:40:00,24.01,24.04,23.89,23.94,216700.0,15.2978,15.3169,15.2213,15.2532,216700.0
2008-10-30 11:50:00,23.94,23.95,23.81,23.87,319100.0,15.2532,15.2596,15.1704,15.2086,319100.0
2008-10-30 12:00:00,23.86,23.96,23.85,23.93,305000.0,15.2022,15.2659,15.1958,15.2468,305000.0
2008-10-30 12:10:00,23.93,23.95,23.88,23.93,319200.0,15.2468,15.2596,15.215,15.2468,319200.0
2008-10-30 12:20:00,23.93,23.97,23.86,23.9,118800.0,15.2468,15.2723,15.2022,15.2277,118800.0
2008-10-30 12:30:00,23.93,24.08,23.91,23.99,219600.0,15.2468,15.3424,15.2341,15.285,219600.0
2008-10-30 12:40:00,24.0,24.08,23.99,24.07,44900.0,15.2914,15.3424,15.285,15.336,44900.0
2008-10-30 12:50:00,24.08,24.09,23.96,23.98,49100.0,15.3424,15.3488,15.2659,15.2787,49100.0
2008-10-30 13:00:00,23.98,24.09,23.95,24.08,57800.0,15.2787,15.3488,15.2596,15.3424,57800.0
2008-10-30 13:10:00,24.09,24.18,24.06,24.14,48400.0,15.3488,15.4061,15.3296,15.3806,48400.0
2008-10-30 13:20:00,24.15,24.15,24.01,24.01,83300.0,15.387,15.387,15.2978,15.2978,83300.0
2008-10-30 13:30:00,24.01,24.1,24.0,24.08,34500.0,15.2978,15.3551,15.2914,15.3424,34500.0
2008-10-30 13:40:00,24.07,24.08,23.93,24.0,82700.0,15.336,15.3424,15.2468,15.2914,82700.0
2008-10-30 13:50:00,23.99,24.12,23.99,24.08,76400.0,15.285,15.3679,15.285,15.3424,76400.0
2008-10-30 14:00:00,24.08,24.15,24.06,24.12,104000.0,15.3424,15.387,15.3296,15.3679,104000.0
2008-10-30 14:10:00,24.11,24.16,23.99,24.04,91200.0,15.3615,15.3934,15.285,15.3169,91200.0
2008-10-30 14:20:00,24.04,24.26,24.02,24.19,110000.0,15.3169,15.4571,15.3042,15.4125,110000.0
2008-10-30 14:30:00,24.2,24.27,24.13,24.2,140200.0,15.4188,15.4634,15.3742,15.4188,140200.0
2008-10-30 14:40:00,24.21,24.25,24.14,24.25,90200.0,15.4252,15.4507,15.3806,15.4507,90200.0
2008-10-30 14:50:00,24.25,24.26,24.11,24.18,122200.0,15.4507,15.4571,15.3615,15.4061,122200.0
2008-10-30 15:00:00,24.19,24.36,24.16,24.32,255100.0,15.4125,15.5208,15.3934,15.4953,255100.0
2008-10-30 15:10:00,24.31,24.32,24.08,24.12,711200.0,15.4889,15.4953,15.3424,15.3679,711200.0
2008-10-30 15:20:00,24.12,24.2,24.0,24.17,224000.0,15.3679,15.4188,15.2914,15.3997,224000.0
2008-10-30 15:30:00,24.2,24.21,23.98,24.13,397900.0,15.4188,15.4252,15.2787,15.3742,397900.0
2008-10-30 15:40:00,24.12,24.2,23.91,24.13,716500.0,15.3679,15.4188,15.2341,15.3742,716500.0
2008-10-30 15:50:00,24.13,24.41,24.05,24.31,692200.0,15.3742,15.5526,15.3233,15.4889,692200.0
2008-10-31 09:30:00,24.47,24.76,24.01,24.5,792200.0,15.5909,15.7756,15.2978,15.61,792200.0
2008-10-31 09:40:00,24.49,24.51,24.38,24.45,855000.0,15.6036,15.6164,15.5335,15.5781,855000.0
2008-10-31 09:50:00,24.45,24.49,24.41,24.47,164600.0,15.5781,15.6036,15.5526,15.5909,164600.0
2008-10-31 10:00:00,24.45,24.56,24.45,24.56,461500.0,15.5781,15.6482,15.5781,15.6482,461500.0
2008-10-31 10:10:00,24.55,24.57,24.49,24.55,126500.0,15.6418,15.6546,15.6036,15.6418,126500.0
2008-10-31 10:20:00,24.55,24.56,24.47,24.51,118000.0,15.6418,15.6482,15.5909,15.6164,118000.0
2008-10-31 10:30:00,24.51,24.56,24.42,24.45,216600.0,15.6164,15.6482,15.559,15.5781,216600.0
2008-10-31 10:40:00,24.44,24.44,24.36,24.37,249900.0,15.5718,15.5718,15.5208,15.5272,249900.0
2008-10-31 10:50:00,24.37,24.42,24.34,24.42,128800.0,15.5272,15.559,15.508,15.559,128800.0
2008-10-31 11:00:00,24.43,24.53,24.43,24.5,72600.0,15.5654,15.6291,15.5654,15.61,72600.0
2008-10-31 11:10:00,24.5,24.64,24.47,24.63,347200.0,15.61,15.6992,15.5909,15.6928,347200.0
2008-10-31 11:20:00,24.63,24.64,24.58,24.6,91900.0,15.6928,15.6992,15.661,15.6737,91900.0
2008-10-31 11:30:00,24.6,24.65,24.57,24.65,176700.0,15.6737,15.7056,15.6546,15.7056,176700.0
2008-10-31 11:40:00,24.65,24.68,24.57,24.59,122800.0,15.7056,15.7247,15.6546,15.6673,122800.0
2008-10-31 11:50:00,24.59,24.63,24.57,24.6,111800.0,15.6673,15.6928,15.6546,15.6737,111800.0
2008-10-31 12:00:00,24.61,24.64,24.58,24.63,71600.0,15.6801,15.6992,15.661,15.6928,71600.0
2008-10-31 12:10:00,24.63,24.64,24.55,24.59,104900.0,15.6928,15.6992,15.6418,15.6673,104900.0
2008-10-31 12:20:00,24.59,24.63,24.55,24.6,317100.0,15.6673,15.6928,15.6418,15.6737,317100.0
2008-10-31 12:30:00,24.58,24.61,24.55,24.6,30900.0,15.661,15.6801,15.6418,15.6737,30900.0
2008-10-31 12:40:00,24.62,24.66,24.58,24.64,75700.0,15.6864,15.7119,15.661,15.6992,75700.0
2008-10-31 12:50:00,24.65,24.66,24.63,24.64,179900.0,15.7056,15.7119,15.6928,15.6992,179900.0
2008-10-31 13:00:00,24.64,24.68,24.64,24.64,159700.0,15.6992,15.7247,15.6992,15.6992,159700.0
2008-10-31 13:10:00,24.64,24.71,24.64,24.7,132800.0,15.6992,15.7438,15.6992,15.7374,132800.0
2008-10-31 13:20:00,24.71,24.86,24.7,24.81,645400.0,15.7438,15.8394,15.7374,15.8075,645400.0
2008-10-31 13:30:00,24.82,24.93,24.8,24.88,391300.0,15.8139,15.884,15.8011,15.8521,391300.0
2008-10-31 13:40:00,24.89,24.9,24.79,24.8,1398900.0,15.8585,15.8648,15.7948,15.8011,1398900.0
2008-10-31 13:50:00,24.79,24.85,24.78,24.82,228200.0,15.7948,15.833,15.7884,15.8139,228200.0
2008-10-31 14:00:00,24.83,24.89,24.77,24.86,194300.0,15.8202,15.8585,15.782,15.8394,194300.0
2008-10-31 14:10:00,24.84,24.89,24.75,24.76,241200.0,15.8266,15.8585,15.7693,15.7756,241200.0
2008-10-31 14:20:00,24.77,24.79,24.72,24.76,171400.0,15.782,15.7948,15.7502,15.7756,171400.0
2008-10-31 14:30:00,24.76,24.82,24.68,24.81,247500.0,15.7756,15.8139,15.7247,15.8075,247500.0
2008-10-31 14:40:00,24.8,24.84,24.71,24.76,90900.0,15.8011,15.8266,15.7438,15.7756,90900.0
2008-10-31 14:50:00,24.77,24.84,24.77,24.8,247400.0,15.782,15.8266,15.782,15.8011,247400.0
2008-10-31 15:00:00,24.8,24.88,24.75,24.81,374600.0,15.8011,15.8521,15.7693,15.8075,374600.0
2008-10-31 15:10:00,24.8,24.83,24.61,24.62,119200.0,15.8011,15.8202,15.6801,15.6864,119200.0
2008-10-31 15:20:00,24.61,24.65,24.48,24.51,403900.0,15.6801,15.7056,15.5972,15.6164,403900.0
2008-10-31 15:30:00,24.51,24.66,24.49,24.66,523000.0,15.6164,15.7119,15.6036,15.7119,523000.0
2008-10-31 15:40:00,24.66,24.66,24.32,24.41,599900.0,15.7119,15.7119,15.4953,15.5526,599900.0
2008-10-31 15:50:00,24.41,24.65,24.29,24.58,319500.0,15.5526,15.7056,15.4762,15.661,319500.0
2008-11-03 09:30:00,24.58,24.68,24.38,24.68,206500.0,15.661,15.7247,15.5335,15.7247,206500.0
2008-11-03 09:40:00,24.69,24.77,24.68,24.77,174900.0,15.731,15.782,15.7247,15.782,174900.0
2008-11-03 09:50:00,24.76,24.76,24.67,24.69,298300.0,15.7756,15.7756,15.7183,15.731,298300.0
2008-11-03 10:00:00,24.69,24.72,24.55,24.62,426300.0,15.731,15.7502,15.6418,15.6864,426300.0
2008-11-03 10:10:00,24.61,24.7,24.59,24.65,279400.0,15.6801,15.7374,15.6673,15.7056,279400.0
2008-11-03 10:20:00,24.64,24.65,24.56,24.6,142000.0,15.6992,15.7056,15.6482,15.6737,142000.0
2008-11-03 10:30:00,24.6,24.67,24.55,24.65,148900.0,15.6737,15.7183,15.6418,15.7056,148900.0
2008-11-03 10:40:00,24.65,24.74,24.62,24.71,220100.0,15.7056,15.7629,15.6864,15.7438,220100.0
2008-11-03 10:50:00,24.72,24.77,24.71,24.73,187600.0,15.7502,15.782,15.7438,15.7565,187600.0
2008-11-03 11:00:00,24.73,24.76,24.68,24.73,235200.0,15.7565,15.7756,15.7247,15.7565,235200.0
2008-11-03 11:10:00,24.73,24.73,24.66,24.67,104300.0,15.7565,15.7565,15.7119,15.7183,104300.0
2008-11-03 11:20:00,24.66,24.7,24.63,24.7,173000.0,15.7119,15.7374,15.6928,15.7374,173000.0
2008-11-03 11:30:00,24.7,24.71,24.67,24.68,137200.0,15.7374,15.7438,15.7183,15.7247,137200.0
2008-11-03 11:40:00,24.67,24.73,24.67,24.68,124700.0,15.7183,15.7565,15.7183,15.7247,124700.0
2008-11-03 11:50:00,24.67,24.74,24.67,24.71,109900.0,15.7183,15.7629,15.7183,15.7438,109900.0
2008-11-03 12:00:00,24.71,24.72,24.67,24.68,113000.0,15.7438,15.7502,15.7183,15.7247,113000.0
2008-11-03 12:10:00,24.67,24.7,24.66,24.69,136300.0,15.7183,15.7374,15.7119,15.731,136300.0
2008-11-03 12:20:00,24.68,24.7,24.63,24.68,143700.0,15.7247,15.7374,15.6928,15.7247,143700.0
2008-11-03 12:30:00,24.68,24.71,24.65,24.65,99200.0,15.7247,15.7438,15.7056,15.7056,99200.0
2008-11-03 12:40:00,24.65,24.67,24.62,24.66,93800.0,15.7056,15.7183,15.6864,15.7119,93800.0
2008-11-03 12:50:00,24.66,24.67,24.62,24.64,94300.0,15.7119,15.7183,15.6864,15.6992,94300.0
2008-11-03 13:00:00,24.63,24.66,24.62,24.66,118600.0,15.6928,15.7119,15.6864,15.7119,118600.0
2008-11-03 13:10:00,24.65,24.67,24.6,24.61,143700.0,15.7056,15.7183,15.6737,15.6801,143700.0
2008-11-03 13:20:00,24.61,24.63,24.58,24.6,84000.0,15.6801,15.6928,15.661,15.6737,84000.0
2008-11-03 13:30:00,24.6,24.62,24.58,24.6,115700.0,15.6737,15.6864,15.661,15.6737,115700.0
2008-11-03 13:40:00,24.59,24.61,24.56,24.59,149400.0,15.6673,15.6801,15.6482,15.6673,149400.0
2008-11-03 13:50:00,24.59,24.61,24.54,24.56,186200.0,15.6673,15.6801,15.6355,15.6482,186200.0
2008-11-03 14:00:00,24.56,24.57,24.51,24.53,121200.0,15.6482,15.6546,15.6164,15.6291,121200.0
2008-11-03 14:10:00,24.53,24.54,24.47,24.48,137100.0,15.6291,15.6355,15.5909,15.5972,137100.0
2008-11-03 14:20:00,24.48,24.54,24.46,24.53,191700.0,15.5972,15.6355,15.5845,15.6291,191700.0
2008-11-03 14:30:00,24.53,24.55,24.5,24.54,87600.0,15.6291,15.6418,15.61,15.6355,87600.0
2008-11-03 14:40:00,24.54,24.57,24.51,24.54,167300.0,15.6355,15.6546,15.6164,15.6355,167300.0
2008-11-03 14:50:00,24.55,24.55,24.48,24.48,103700.0,15.6418,15.6418,15.5972,15.5972,103700.0
2008-11-03 15:00:00,24.48,24.5,24.43,24.5,145900.0,15.5972,15.61,15.5654,15.61,145900.0
2008-11-03 15:10:00,24.5,24.53,24.46,24.51,145900.0,15.61,15.6291,15.5845,15.6164,145900.0
2008-11-03 15:20:00,24.51,24.51,24.45,24.5,140700.0,15.6164,15.6164,15.5781,15.61,140700.0
2008-11-03 15:30:00,24.49,24.53,24.45,24.53,250300.0,15.6036,15.6291,15.5781,15.6291,250300.0
2008-11-03 15:40:00,24.53,24.63,24.53,24.62,235900.0,15.6291,15.6928,15.6291,15.6864,235900.0
2008-11-03 15:50:00,24.62,24.63,24.5,24.51,235300.0,15.6864,15.6928,15.61,15.6164,235300.0
2008-11-04 09:30:00,25.21,25.24,24.95,25.06,111800.0,16.0624,16.0815,15.8967,15.9668,111800.0
2008-11-04 09:40:00,25.06,25.06,24.98,24.99,87500.0,15.9668,15.9668,15.9158,15.9222,87500.0
2008-11-04 09:50:00,24.98,24.99,24.86,24.87,120000.0,15.9158,15.9222,15.8394,15.8457,120000.0
2008-11-04 10:00:00,24.87,24.91,24.85,24.88,106700.0,15.8457,15.8712,15.833,15.8521,106700.0
2008-11-04 10:10:00,24.88,25.0,24.87,24.99,73600.0,15.8521,15.9286,15.8457,15.9222,73600.0
2008-11-04 10:20:00,24.98,25.01,24.95,25.0,83900.0,15.9158,15.9349,15.8967,15.9286,83900.0
2008-11-04 10:30:00,25.01,25.07,24.99,25.05,90000.0,15.9349,15.9732,15.9222,15.9604,90000.0
2008-11-04 10:40:00,25.06,25.13,25.02,25.11,91800.0,15.9668,16.0114,15.9413,15.9986,91800.0
2008-11-04 10:50:00,25.12,25.18,25.09,25.1,252200.0,16.005,16.0432,15.9859,15.9923,252200.0
2008-11-04 11:00:00,25.1,25.2,25.1,25.18,246900.0,15.9923,16.056,15.9923,16.0432,246900.0
2008-11-04 11:10:00,25.18,25.21,25.17,25.18,60000.0,16.0432,16.0624,16.0369,16.0432,60000.0
2008-11-04 11:20:00,25.18,25.21,25.17,25.2,45000.0,16.0432,16.0624,16.0369,16.056,45000.0
2008-11-04 11:30:00,25.2,25.21,25.15,25.15,128600.0,16.056,16.0624,16.0241,16.0241,128600.0
2008-11-04 11:40:00,25.16,25.17,25.12,25.17,47300.0,16.0305,16.0369,16.005,16.0369,47300.0
2008-11-04 11:50:00,25.18,25.2,25.14,25.15,57100.0,16.0432,16.056,16.0178,16.0241,57100.0
2008-11-04 12:00:00,25.15,25.15,25.07,25.12,278700.0,16.0241,16.0241,15.9732,16.005,278700.0
2008-11-04 12:10:00,25.12,25.17,25.1,25.13,340100.0,16.005,16.0369,15.9923,16.0114,340100.0
2008-11-04 12:20:00,25.13,25.14,25.08,25.09,38300.0,16.0114,16.0178,15.9795,15.9859,38300.0
2008-11-04 12:30:00,25.08,25.11,25.06,25.1,71500.0,15.9795,15.9986,15.9668,15.9923,71500.0
2008-11-04 12:40:00,25.1,25.1,25.04,25.06,36900.0,15.9923,15.9923,15.954,15.9668,36900.0
2008-11-04 12:50:00,25.05,25.07,25.03,25.05,77100.0,15.9604,15.9732,15.9477,15.9604,77100.0
2008-11-04 13:00:00,25.05,25.12,25.04,25.11,45500.0,15.9604,16.005,15.954,15.9986,45500.0
2008-11-04 13:10:00,25.1,25.15,25.05,25.13,67300.0,15.9923,16.0241,15.9604,16.0114,67300.0
2008-11-04 13:20:00,25.13,25.16,25.12,25.14,41500.0,16.0114,16.0305,16.005,16.0178,41500.0
2008-11-04 13:30:00,25.14,25.15,25.09,25.15,52300.0,16.0178,16.0241,15.9859,16.0241,52300.0
2008-11-04 13:40:00,25.14,25.22,25.13,25.18,188500.0,16.0178,16.0687,16.0114,16.0432,188500.0
2008-11-04 13:50:00,25.18,25.18,25.11,25.12,82100.0,16.0432,16.0432,15.9986,16.005,82100.0
2008-11-04 14:00:00,25.12,25.13,24.99,25.0,96200.0,16.005,16.0114,15.9222,15.9286,96200.0
2008-11-04 14:10:00,25.0,25.02,24.95,25.02,80000.0,15.9286,15.9413,15.8967,15.9413,80000.0
2008-11-04 14:20:00,25.0,25.04,24.98,25.02,72300.0,15.9286,15.954,15.9158,15.9413,72300.0
2008-11-04 14:30:00,25.03,25.04,24.99,25.01,65100.0,15.9477,15.954,15.9222,15.9349,65100.0
2008-11-04 14:40:00,25.04,25.07,24.98,24.99,70800.0,15.954,15.9732,15.9158,15.9222,70800.0
2008-11-04 14:50:00,24.99,24.99,24.91,24.97,116600.0,15.9222,15.9222,15.8712,15.9094,116600.0
2008-11-04 15:00:00,24.96,24.98,24.88,24.95,107400.0,15.9031,15.9158,15.8521,15.8967,107400.0
2008-11-04 15:10:00,24.95,25.05,24.92,25.04,142900.0,15.8967,15.9604,15.8776,15.954,142900.0
2008-11-04 15:20:00,25.04,25.04,24.97,25.0,139700.0,15.954,15.954,15.9094,15.9286,139700.0
2008-11-04 15:30:00,25.01,25.1,25.01,25.05,145700.0,15.9349,15.9923,15.9349,15.9604,145700.0
2008-11-04 15:40:00,25.06,25.17,25.04,25.11,212900.0,15.9668,16.0369,15.954,15.9986,212900.0
2008-11-04 15:50:00,25.12,25.18,25.01,25.16,314900.0,16.005,16.0432,15.9349,16.0305,314900.0
2008-11-05 09:30:00,25.32,25.32,24.81,24.94,105400.0,16.1324,16.1324,15.8075,15.8903,105400.0
2008-11-05 09:40:00,24.93,24.94,24.86,24.92,179600.0,15.884,15.8903,15.8394,15.8776,179600.0
2008-11-05 09:50:00,24.92,24.96,24.9,24.92,92300.0,15.8776,15.9031,15.8648,15.8776,92300.0
2008-11-05 10:00:00,24.92,25.06,24.9,25.05,141300.0,15.8776,15.9668,15.8648,15.9604,141300.0
2008-11-05 10:10:00,25.04,25.12,25.0,25.11,137800.0,15.954,16.005,15.9286,15.9986,137800.0
2008-11-05 10:20:00,25.11,25.16,25.11,25.16,117200.0,15.9986,16.0305,15.9986,16.0305,117200.0
2008-11-05 10:30:00,25.16,25.18,25.09,25.09,113400.0,16.0305,16.0432,15.9859,15.9859,113400.0
2008-11-05 10:40:00,25.1,25.13,25.09,25.11,56100.0,15.9923,16.0114,15.9859,15.9986,56100.0
2008-11-05 10:50:00,25.14,25.14,25.0,25.02,73700.0,16.0178,16.0178,15.9286,15.9413,73700.0
2008-11-05 11:00:00,25.03,25.08,25.03,25.07,56500.0,15.9477,15.9795,15.9477,15.9732,56500.0
2008-11-05 11:10:00,25.06,25.1,25.05,25.07,120700.0,15.9668,15.9923,15.9604,15.9732,120700.0
2008-11-05 11:20:00,25.07,25.08,25.01,25.03,48300.0,15.9732,15.9795,15.9349,15.9477,48300.0
2008-11-05 11:30:00,25.02,25.02,24.96,24.97,72100.0,15.9413,15.9413,15.9031,15.9094,72100.0
2008-11-05 11:40:00,24.97,24.98,24.89,24.91,109000.0,15.9094,15.9158,15.8585,15.8712,109000.0
2008-11-05 11:50:00,24.88,24.91,24.85,24.88,112400.0,15.8521,15.8712,15.833,15.8521,112400.0
2008-11-05 12:00:00,24.89,24.91,24.86,24.86,40100.0,15.8585,15.8712,15.8394,15.8394,40100.0
2008-11-05 12:10:00,24.86,24.86,24.76,24.77,61800.0,15.8394,15.8394,15.7756,15.782,61800.0
2008-11-05 12:20:00,24.78,24.8,24.7,24.71,58500.0,15.7884,15.8011,15.7374,15.7438,58500.0
2008-11-05 12:30:00,24.71,24.74,24.6,24.6,60000.0,15.7438,15.7629,15.6737,15.6737,60000.0
2008-11-05 12:40:00,24.6,24.66,24.57,24.66,35500.0,15.6737,15.7119,15.6546,15.7119,35500.0
2008-11-05 12:50:00,24.64,24.66,24.61,24.66,37500.0,15.6992,15.7119,15.6801,15.7119,37500.0
2008-11-05 13:00:00,24.65,24.7,24.64,24.7,121500.0,15.7056,15.7374,15.6992,15.7374,121500.0
2008-11-05 13:10:00,24.7,24.7,24.66,24.68,40000.0,15.7374,15.7374,15.7119,15.7247,40000.0
2008-11-05 13:20:00,24.65,24.66,24.6,24.63,49800.0,15.7056,15.7119,15.6737,15.6928,49800.0
2008-11-05 13:30:00,24.64,24.64,24.55,24.6,65100.0,15.6992,15.6992,15.6418,15.6737,65100.0
2008-11-05 13:40:00,24.61,24.69,24.58,24.69,182100.0,15.6801,15.731,15.661,15.731,182100.0
2008-11-05 13:50:00,24.67,24.69,24.6,24.61,52000.0,15.7183,15.731,15.6737,15.6801,52000.0
2008-11-05 14:00:00,24.6,24.65,24.54,24.54,108400.0,15.6737,15.7056,15.6355,15.6355,108400.0
2008-11-05 14:10:00,24.54,24.6,24.53,24.58,85400.0,15.6355,15.6737,15.6291,15.661,85400.0
2008-11-05 14:20:00,24.58,24.58,24.52,24.57,87800.0,15.661,15.661,15.6227,15.6546,87800.0
2008-11-05 14:30:00,24.56,24.7,24.56,24.67,108800.0,15.6482,15.7374,15.6482,15.7183,108800.0
2008-11-05 14:40:00,24.66,24.68,24.6,24.61,130000.0,15.7119,15.7247,15.6737,15.6801,130000.0
2008-11-05 14:50:00,24.61,24.7,24.57,24.63,212000.0,15.6801,15.7374,15.6546,15.6928,212000.0
2008-11-05 15:00:00,24.64,24.75,24.61,24.65,292300.0,15.6992,15.7693,15.6801,15.7056,292300.0
2008-11-05 15:10:00,24.64,24.65,24.54,24.57,102900.0,15.6992,15.7056,15.6355,15.6546,102900.0
2008-11-05 15:20:00,24.56,24.57,24.47,24.53,170900.0,15.6482,15.6546,15.5909,15.6291,170900.0
2008-11-05 15:30:00,24.53,24.54,24.37,24.37,219000.0,15.6291,15.6355,15.5272,15.5272,219000.0
2008-11-05 15:40:00,24.39,24.61,24.37,24.55,589700.0,15.5399,15.6801,15.5272,15.6418,589700.0
2008-11-05 15:50:00,24.56,24.57,24.34,24.41,483400.0,15.6482,15.6546,15.508,15.5526,483400.0
2008-11-06 09:30:00,24.4,24.65,24.26,24.57,162400.0,15.5463,15.7056,15.4571,15.6546,162400.0
2008-11-06 09:40:00,24.58,24.62,24.36,24.52,366500.0,15.661,15.6864,15.5208,15.6227,366500.0
2008-11-06 09:50:00,24.48,24.5,24.39,24.47,250700.0,15.5972,15.61,15.5399,15.5909,250700.0
2008-11-06 10:00:00,24.49,24.49,24.35,24.45,226700.0,15.6036,15.6036,15.5144,15.5781,226700.0
2008-11-06 10:10:00,24.45,24.51,24.4,24.49,186200.0,15.5781,15.6164,15.5463,15.6036,186200.0
2008-11-06 10:20:00,24.49,24.52,24.34,24.37,306400.0,15.6036,15.6227,15.508,15.5272,306400.0
2008-11-06 10:30:00,24.38,24.42,24.32,24.41,926300.0,15.5335,15.559,15.4953,15.5526,926300.0
2008-11-06 10:40:00,24.39,24.4,24.28,24.3,194700.0,15.5399,15.5463,15.4698,15.4826,194700.0
2008-11-06 10:50:00,24.31,24.32,24.19,24.24,139100.0,15.4889,15.4953,15.4125,15.4443,139100.0
2008-11-06 11:00:00,24.25,24.29,24.17,24.19,120700.0,15.4507,15.4762,15.3997,15.4125,120700.0
2008-11-06 11:10:00,24.17,24.17,24.12,24.15,117700.0,15.3997,15.3997,15.3679,15.387,117700.0
2008-11-06 11:20:00,24.15,24.18,24.11,24.18,116100.0,15.387,15.4061,15.3615,15.4061,116100.0
2008-11-06 11:30:00,24.18,24.2,24.06,24.11,117200.0,15.4061,15.4188,15.3296,15.3615,117200.0
2008-11-06 11:40:00,24.12,24.2,24.11,24.15,128600.0,15.3679,15.4188,15.3615,15.387,128600.0
2008-11-06 11:50:00,24.14,24.16,24.09,24.12,39900.0,15.3806,15.3934,15.3488,15.3679,39900.0
2008-11-06 12:00:00,24.11,24.18,24.06,24.06,95700.0,15.3615,15.4061,15.3296,15.3296,95700.0
2008-11-06 12:10:00,24.07,24.12,24.05,24.07,51500.0,15.336,15.3679,15.3233,15.336,51500.0
2008-11-06 12:20:00,24.08,24.1,24.04,24.04,68600.0,15.3424,15.3551,15.3169,15.3169,68600.0
2008-11-06 12:30:00,24.04,24.06,24.0,24.0,86400.0,15.3169,15.3296,15.2914,15.2914,86400.0
2008-11-06 12:40:00,23.99,24.01,23.95,24.01,77400.0,15.285,15.2978,15.2596,15.2978,77400.0
2008-11-06 12:50:00,24.01,24.04,23.97,24.02,69300.0,15.2978,15.3169,15.2723,15.3042,69300.0
2008-11-06 13:00:00,24.02,24.04,23.91,23.96,121400.0,15.3042,15.3169,15.2341,15.2659,121400.0
2008-11-06 13:10:00,23.94,23.98,23.85,23.88,97500.0,15.2532,15.2787,15.1958,15.215,97500.0
2008-11-06 13:20:00,23.88,23.98,23.88,23.94,108200.0,15.215,15.2787,15.215,15.2532,108200.0
2008-11-06 13:30:00,23.94,23.94,23.81,23.84,136700.0,15.2532,15.2532,15.1704,15.1895,136700.0
2008-11-06 13:40:00,23.83,23.83,23.74,23.77,88100.0,15.1831,15.1831,15.1258,15.1449,88100.0
2008-11-06 13:50:00,23.78,23.87,23.74,23.85,91300.0,15.1512,15.2086,15.1258,15.1958,91300.0
2008-11-06 14:00:00,23.83,23.94,23.82,23.92,455900.0,15.1831,15.2532,15.1767,15.2404,455900.0
2008-11-06 14:10:00,23.9,23.97,23.85,23.91,89500.0,15.2277,15.2723,15.1958,15.2341,89500.0
2008-11-06 14:20:00,23.88,23.92,23.81,23.83,56500.0,15.215,15.2404,15.1704,15.1831,56500.0
2008-11-06 14:30:00,23.84,24.01,23.83,23.99,78000.0,15.1895,15.2978,15.1831,15.285,78000.0
2008-11-06 14:40:00,23.98,24.07,23.95,24.01,101600.0,15.2787,15.336,15.2596,15.2978,101600.0
2008-11-06 14:50:00,24.02,24.08,23.91,23.97,112100.0,15.3042,15.3424,15.2341,15.2723,112100.0
2008-11-06 15:00:00,23.98,24.01,23.81,23.82,159500.0,15.2787,15.2978,15.1704,15.1767,159500.0
2008-11-06 15:10:00,23.82,23.88,23.79,23.86,90900.0,15.1767,15.215,15.1576,15.2022,90900.0
2008-11-06 15:20:00,23.87,23.89,23.73,23.76,211400.0,15.2086,15.2213,15.1194,15.1385,211400.0
2008-11-06 15:30:00,23.77,23.83,23.67,23.67,135700.0,15.1449,15.1831,15.0812,15.0812,135700.0
2008-11-06 15:40:00,23.68,23.88,23.68,23.73,310900.0,15.0875,15.215,15.0875,15.1194,310900.0
2008-11-06 15:50:00,23.73,23.79,23.64,23.78,209600.0,15.1194,15.1576,15.062,15.1512,209600.0
2008-11-07 09:30:00,24.0,24.11,23.89,24.02,297600.0,15.2914,15.3615,15.2213,15.3042,297600.0
2008-11-07 09:40:00,24.01,24.04,23.88,23.95,105800.0,15.2978,15.3169,15.215,15.2596,105800.0
2008-11-07 09:50:00,23.94,24.0,23.9,23.94,102500.0,15.2532,15.2914,15.2277,15.2532,102500.0
2008-11-07 10:00:00,23.96,24.06,23.95,24.03,108900.0,15.2659,15.3296,15.2596,15.3105,108900.0
2008-11-07 10:10:00,24.04,24.1,24.01,24.06,153600.0,15.3169,15.3551,15.2978,15.3296,153600.0
2008-11-07 10:20:00,24.07,24.14,24.05,24.08,71200.0,15.336,15.3806,15.3233,15.3424,71200.0
2008-11-07 10:30:00,24.09,24.19,24.08,24.17,127800.0,15.3488,15.4125,15.3424,15.3997,127800.0
2008-11-07 10:40:00,24.18,24.2,24.11,24.11,67200.0,15.4061,15.4188,15.3615,15.3615,67200.0
2008-11-07 10:50:00,24.1,24.14,24.08,24.11,59000.0,15.3551,15.3806,15.3424,15.3615,59000.0
2008-11-07 11:00:00,24.12,24.14,24.06,24.08,133100.0,15.3679,15.3806,15.3296,15.3424,133100.0
2008-11-07 11:10:00,24.07,24.11,24.04,24.08,77700.0,15.336,15.3615,15.3169,15.3424,77700.0
2008-11-07 11:20:00,24.09,24.1,24.02,24.06,154800.0,15.3488,15.3551,15.3042,15.3296,154800.0
2008-11-07 11:30:00,24.06,24.09,24.01,24.08,493500.0,15.3296,15.3488,15.2978,15.3424,493500.0
2008-11-07 11:40:00,24.07,24.13,24.06,24.13,44700.0,15.336,15.3742,15.3296,15.3742,44700.0
2008-11-07 11:50:00,24.12,24.16,24.08,24.15,52300.0,15.3679,15.3934,15.3424,15.387,52300.0
2008-11-07 12:00:00,24.15,24.22,24.13,24.18,86500.0,15.387,15.4316,15.3742,15.4061,86500.0
2008-11-07 12:10:00,24.19,24.2,24.1,24.1,30800.0,15.4125,15.4188,15.3551,15.3551,30800.0
2008-11-07 12:20:00,24.1,24.14,24.09,24.11,19900.0,15.3551,15.3806,15.3488,15.3615,19900.0
2008-11-07 12:30:00,24.11,24.12,24.06,24.11,39200.0,15.3615,15.3679,15.3296,15.3615,39200.0
2008-11-07 12:40:00,24.11,24.18,24.11,24.15,56400.0,15.3615,15.4061,15.3615,15.387,56400.0
2008-11-07 12:50:00,24.16,24.21,24.13,24.19,44200.0,15.3934,15.4252,15.3742,15.4125,44200.0
2008-11-07 13:00:00,24.2,24.24,24.19,24.2,25300.0,15.4188,15.4443,15.4125,15.4188,25300.0
2008-11-07 13:10:00,24.21,24.21,24.17,24.19,64500.0,15.4252,15.4252,15.3997,15.4125,64500.0
2008-11-07 13:20:00,24.2,24.23,24.18,24.23,75400.0,15.4188,15.438,15.4061,15.438,75400.0
2008-11-07 13:30:00,24.23,24.24,24.14,24.16,35500.0,15.438,15.4443,15.3806,15.3934,35500.0
2008-11-07 13:40:00,24.16,24.17,24.13,24.16,48300.0,15.3934,15.3997,15.3742,15.3934,48300.0
2008-11-07 13:50:00,24.16,24.19,24.14,24.19,48600.0,15.3934,15.4125,15.3806,15.4125,48600.0
2008-11-07 14:00:00,24.19,24.19,24.13,24.14,117100.0,15.4125,15.4125,15.3742,15.3806,117100.0
2008-11-07 14:10:00,24.14,24.19,24.14,24.18,23000.0,15.3806,15.4125,15.3806,15.4061,23000.0
2008-11-07 14:20:00,24.18,24.19,24.1,24.11,64200.0,15.4061,15.4125,15.3551,15.3615,64200.0
2008-11-07 14:30:00,24.13,24.27,24.13,24.26,98800.0,15.3742,15.4634,15.3742,15.4571,98800.0
2008-11-07 14:40:00,24.26,24.31,24.24,24.26,43400.0,15.4571,15.4889,15.4443,15.4571,43400.0
2008-11-07 14:50:00,24.26,24.31,24.03,24.03,251200.0,15.4571,15.4889,15.3105,15.3105,251200.0
2008-11-07 15:00:00,24.03,24.07,23.97,24.03,142500.0,15.3105,15.336,15.2723,15.3105,142500.0
2008-11-07 15:10:00,24.04,24.14,24.01,24.05,173700.0,15.3169,15.3806,15.2978,15.3233,173700.0
2008-11-07 15:20:00,24.05,24.07,23.94,24.0,160900.0,15.3233,15.336,15.2532,15.2914,160900.0
2008-11-07 15:30:00,24.01,24.11,23.98,24.09,111200.0,15.2978,15.3615,15.2787,15.3488,111200.0
2008-11-07 15:40:00,24.09,24.18,24.06,24.12,149200.0,15.3488,15.4061,15.3296,15.3679,149200.0
2008-11-07 15:50:00,24.12,24.26,24.05,24.25,622100.0,15.3679,15.4571,15.3233,15.4507,622100.0
2008-11-10 09:30:00,24.43,24.73,24.4,24.56,108500.0,15.5654,15.7565,15.5463,15.6482,108500.0
2008-11-10 09:40:00,24.55,24.6,24.51,24.51,98400.0,15.6418,15.6737,15.6164,15.6164,98400.0
2008-11-10 09:50:00,24.51,24.57,24.46,24.48,28400.0,15.6164,15.6546,15.5845,15.5972,28400.0
2008-11-10 10:00:00,24.47,24.5,24.43,24.5,47400.0,15.5909,15.61,15.5654,15.61,47400.0
2008-11-10 10:10:00,24.51,24.53,24.49,24.5,104200.0,15.6164,15.6291,15.6036,15.61,104200.0
2008-11-10 10:20:00,24.48,24.57,24.45,24.46,291900.0,15.5972,15.6546,15.5781,15.5845,291900.0
2008-11-10 10:30:00,24.47,24.5,24.43,24.46,58500.0,15.5909,15.61,15.5654,15.5845,58500.0
2008-11-10 10:40:00,24.46,24.52,24.44,24.44,55500.0,15.5845,15.6227,15.5718,15.5718,55500.0
2008-11-10 10:50:00,24.45,24.45,24.4,24.44,47400.0,15.5781,15.5781,15.5463,15.5718,47400.0
2008-11-10 11:00:00,24.44,24.47,24.4,24.46,69600.0,15.5718,15.5909,15.5463,15.5845,69600.0
2008-11-10 11:10:00,24.47,24.47,24.44,24.46,23300.0,15.5909,15.5909,15.5718,15.5845,23300.0
2008-11-10 11:20:00,24.45,24.49,24.45,24.47,27400.0,15.5781,15.6036,15.5781,15.5909,27400.0
2008-11-10 11:30:00,24.48,24.49,24.43,24.46,36600.0,15.5972,15.6036,15.5654,15.5845,36600.0
2008-11-10 11:40:00,24.46,24.46,24.34,24.34,36600.0,15.5845,15.5845,15.508,15.508,36600.0
2008-11-10 11:50:00,24.34,24.34,24.26,24.28,40400.0,15.508,15.508,15.4571,15.4698,40400.0
2008-11-10 12:00:00,24.3,24.31,24.28,24.3,8500.0,15.4826,15.4889,15.4698,15.4826,8500.0
2008-11-10 12:10:00,24.3,24.3,24.24,24.24,24800.0,15.4826,15.4826,15.4443,15.4443,24800.0
2008-11-10 12:20:00,24.25,24.26,24.19,24.19,59100.0,15.4507,15.4571,15.4125,15.4125,59100.0
2008-11-10 12:30:00,24.2,24.2,24.12,24.15,61800.0,15.4188,15.4188,15.3679,15.387,61800.0
2008-11-10 12:40:00,24.15,24.16,24.08,24.12,125100.0,15.387,15.3934,15.3424,15.3679,125100.0
2008-11-10 12:50:00,24.12,24.13,24.06,24.09,73500.0,15.3679,15.3742,15.3296,15.3488,73500.0
2008-11-10 13:00:00,24.09,24.13,24.03,24.13,41600.0,15.3488,15.3742,15.3105,15.3742,41600.0
2008-11-10 13:10:00,24.14,24.19,24.13,24.16,101200.0,15.3806,15.4125,15.3742,15.3934,101200.0
2008-11-10 13:20:00,24.16,24.21,24.12,24.2,99500.0,15.3934,15.4252,15.3679,15.4188,99500.0
2008-11-10 13:30:00,24.19,24.22,24.16,24.18,33400.0,15.4125,15.4316,15.3934,15.4061,33400.0
2008-11-10 13:40:00,24.19,24.19,24.14,24.16,30400.0,15.4125,15.4125,15.3806,15.3934,30400.0
2008-11-10 13:50:00,24.16,24.27,24.15,24.24,39800.0,15.3934,15.4634,15.387,15.4443,39800.0
2008-11-10 14:00:00,24.23,24.32,24.2,24.3,21100.0,15.438,15.4953,15.4188,15.4826,21100.0
2008-11-10 14:10:00,24.3,24.3,24.2,24.21,54100.0,15.4826,15.4826,15.4188,15.4252,54100.0
2008-11-10 14:20:00,24.22,24.25,24.17,24.21,47300.0,15.4316,15.4507,15.3997,15.4252,47300.0
2008-11-10 14:30:00,24.22,24.23,24.13,24.14,56500.0,15.4316,15.438,15.3742,15.3806,56500.0
2008-11-10 14:40:00,24.15,24.19,24.08,24.09,83200.0,15.387,15.4125,15.3424,15.3488,83200.0
2008-11-10 14:50:00,24.09,24.13,24.04,24.09,77900.0,15.3488,15.3742,15.3169,15.3488,77900.0
2008-11-10 15:00:00,24.08,24.08,23.96,24.01,92700.0,15.3424,15.3424,15.2659,15.2978,92700.0
2008-11-10 15:10:00,23.99,24.14,23.98,24.02,108000.0,15.285,15.3806,15.2787,15.3042,108000.0
2008-11-10 15:20:00,24.02,24.02,23.92,23.97,74900.0,15.3042,15.3042,15.2404,15.2723,74900.0
2008-11-10 15:30:00,23.97,24.07,23.97,23.97,96200.0,15.2723,15.336,15.2723,15.2723,96200.0
2008-11-10 15:40:00,23.97,24.11,23.97,24.1,144200.0,15.2723,15.3615,15.2723,15.3551,144200.0
2008-11-10 15:50:00,24.09,24.27,24.09,24.24,148200.0,15.3488,15.4634,15.3488,15.4443,148200.0
2008-11-11 09:30:00,24.2,24.2,23.94,24.04,337400.0,15.4188,15.4188,15.2532,15.3169,337400.0
2008-11-11 09:40:00,24.03,24.03,23.93,23.93,93000.0,15.3105,15.3105,15.2468,15.2468,93000.0
2008-11-11 09:50:00,23.93,23.93,23.78,23.79,68700.0,15.2468,15.2468,15.1512,15.1576,68700.0
2008-11-11 10:00:00,23.79,23.82,23.75,23.8,126300.0,15.1576,15.1767,15.1321,15.164,126300.0
2008-11-11 10:10:00,23.81,23.86,23.78,23.81,51200.0,15.1704,15.2022,15.1512,15.1704,51200.0
2008-11-11 10:20:00,23.81,23.9,23.81,23.81,140400.0,15.1704,15.2277,15.1704,15.1704,140400.0
2008-11-11 10:30:00,23.8,23.88,23.77,23.77,63700.0,15.164,15.215,15.1449,15.1449,63700.0
2008-11-11 10:40:00,23.77,23.79,23.69,23.76,83900.0,15.1449,15.1576,15.0939,15.1385,83900.0
2008-11-11 10:50:00,23.76,23.84,23.72,23.72,61600.0,15.1385,15.1895,15.113,15.113,61600.0
2008-11-11 11:00:00,23.72,23.73,23.67,23.73,58200.0,15.113,15.1194,15.0812,15.1194,58200.0
2008-11-11 11:10:00,23.73,23.79,23.72,23.75,151300.0,15.1194,15.1576,15.113,15.1321,151300.0
2008-11-11 11:20:00,23.75,23.81,23.75,23.77,39600.0,15.1321,15.1704,15.1321,15.1449,39600.0
2008-11-11 11:30:00,23.77,23.79,23.67,23.73,43200.0,15.1449,15.1576,15.0812,15.1194,43200.0
2008-11-11 11:40:00,23.75,23.85,23.72,23.77,49500.0,15.1321,15.1958,15.113,15.1449,49500.0
2008-11-11 11:50:00,23.78,23.78,23.69,23.71,83000.0,15.1512,15.1512,15.0939,15.1066,83000.0
2008-11-11 12:00:00,23.7,23.72,23.64,23.65,81400.0,15.1003,15.113,15.062,15.0684,81400.0
2008-11-11 12:10:00,23.64,23.7,23.64,23.65,61700.0,15.062,15.1003,15.062,15.0684,61700.0
2008-11-11 12:20:00,23.65,23.67,23.61,23.65,40000.0,15.0684,15.0812,15.0429,15.0684,40000.0
2008-11-11 12:30:00,23.65,23.67,23.64,23.67,54600.0,15.0684,15.0812,15.062,15.0812,54600.0
2008-11-11 12:40:00,23.67,23.7,23.64,23.65,28000.0,15.0812,15.1003,15.062,15.0684,28000.0
2008-11-11 12:50:00,23.64,23.74,23.61,23.74,36400.0,15.062,15.1258,15.0429,15.1258,36400.0
2008-11-11 13:00:00,23.75,23.78,23.71,23.76,45500.0,15.1321,15.1512,15.1066,15.1385,45500.0
2008-11-11 13:10:00,23.77,23.8,23.74,23.76,87000.0,15.1449,15.164,15.1258,15.1385,87000.0
2008-11-11 13:20:00,23.78,23.78,23.67,23.69,66000.0,15.1512,15.1512,15.0812,15.0939,66000.0
2008-11-11 13:30:00,23.7,23.71,23.64,23.66,71900.0,15.1003,15.1066,15.062,15.0748,71900.0
2008-11-11 13:40:00,23.66,23.75,23.65,23.72,80000.0,15.0748,15.1321,15.0684,15.113,80000.0
2008-11-11 13:50:00,23.71,23.9,23.7,23.88,96800.0,15.1066,15.2277,15.1003,15.215,96800.0
2008-11-11 14:00:00,23.88,23.98,23.82,23.84,263200.0,15.215,15.2787,15.1767,15.1895,263200.0
2008-11-11 14:10:00,23.84,23.97,23.83,23.97,99400.0,15.1895,15.2723,15.1831,15.2723,99400.0
2008-11-11 14:20:00,23.98,24.19,23.95,24.17,259300.0,15.2787,15.4125,15.2596,15.3997,259300.0
2008-11-11 14:30:00,24.16,24.23,24.06,24.08,183100.0,15.3934,15.438,15.3296,15.3424,183100.0
2008-11-11 14:40:00,24.07,24.1,23.98,24.02,119100.0,15.336,15.3551,15.2787,15.3042,119100.0
2008-11-11 14:50:00,24.02,24.02,23.83,23.84,177900.0,15.3042,15.3042,15.1831,15.1895,177900.0
2008-11-11 15:00:00,23.85,23.98,23.84,23.89,108600.0,15.1958,15.2787,15.1895,15.2213,108600.0
2008-11-11 15:10:00,23.88,24.04,23.88,24.01,245700.0,15.215,15.3169,15.215,15.2978,245700.0
2008-11-11 15:20:00,24.02,24.04,23.89,23.93,131700.0,15.3042,15.3169,15.2213,15.2468,131700.0
2008-11-11 15:30:00,23.92,23.92,23.65,23.66,138300.0,15.2404,15.2404,15.0684,15.0748,138300.0
2008-11-11 15:40:00,23.67,23.89,23.67,23.89,224900.0,15.0812,15.2213,15.0812,15.2213,224900.0
2008-11-11 15:50:00,23.9,23.95,23.85,23.86,341400.0,15.2277,15.2596,15.1958,15.2022,341400.0
2008-11-12 09:30:00,23.54,23.61,23.4,23.48,102400.0,14.9983,15.0429,14.9091,14.9601,102400.0
2008-11-12 09:40:00,23.48,23.49,23.36,23.45,120100.0,14.9601,14.9665,14.8836,14.941,120100.0
2008-11-12 09:50:00,23.44,23.52,23.44,23.45,82700.0,14.9346,14.9856,14.9346,14.941,82700.0
2008-11-12 10:00:00,23.44,23.52,23.38,23.38,110600.0,14.9346,14.9856,14.8964,14.8964,110600.0
2008-11-12 10:10:00,23.39,23.5,23.36,23.4,127200.0,14.9028,14.9728,14.8836,14.9091,127200.0
2008-11-12 10:20:00,23.4,23.45,23.32,23.32,203400.0,14.9091,14.941,14.8582,14.8582,203400.0
2008-11-12 10:30:00,23.31,23.37,23.13,23.14,285300.0,14.8518,14.89,14.7371,14.7435,285300.0
2008-11-12 10:40:00,23.15,23.21,23.08,23.17,113400.0,14.7498,14.7881,14.7052,14.7626,113400.0
2008-11-12 10:50:00,23.17,23.28,23.16,23.24,154900.0,14.7626,14.8327,14.7562,14.8072,154900.0
2008-11-12 11:00:00,23.24,23.25,23.16,23.23,222500.0,14.8072,14.8136,14.7562,14.8008,222500.0
2008-11-12 11:10:00,23.25,23.31,23.15,23.3,390800.0,14.8136,14.8518,14.7498,14.8454,390800.0
2008-11-12 11:20:00,23.3,23.34,23.26,23.32,154800.0,14.8454,14.8709,14.8199,14.8582,154800.0
2008-11-12 11:30:00,23.32,23.35,23.25,23.29,129300.0,14.8582,14.8773,14.8136,14.839,129300.0
2008-11-12 11:40:00,23.29,23.29,23.18,23.22,120400.0,14.839,14.839,14.769,14.7944,120400.0
2008-11-12 11:50:00,23.23,23.33,23.19,23.31,123400.0,14.8008,14.8645,14.7753,14.8518,123400.0
2008-11-12 12:00:00,23.31,23.33,23.24,23.25,108300.0,14.8518,14.8645,14.8072,14.8136,108300.0
2008-11-12 12:10:00,23.25,23.28,23.23,23.24,87800.0,14.8136,14.8327,14.8008,14.8072,87800.0
2008-11-12 12:20:00,23.24,23.38,23.23,23.35,136100.0,14.8072,14.8964,14.8008,14.8773,136100.0
2008-11-12 12:30:00,23.35,23.43,23.33,23.42,128400.0,14.8773,14.9282,14.8645,14.9219,128400.0
2008-11-12 12:40:00,23.42,23.43,23.34,23.34,81100.0,14.9219,14.9282,14.8709,14.8709,81100.0
2008-11-12 12:50:00,23.35,23.42,23.33,23.42,109100.0,14.8773,14.9219,14.8645,14.9219,109100.0
2008-11-12 13:00:00,23.42,23.46,23.38,23.39,88400.0,14.9219,14.9474,14.8964,14.9028,88400.0
2008-11-12 13:10:00,23.4,23.4,23.28,23.3,94700.0,14.9091,14.9091,14.8327,14.8454,94700.0
2008-11-12 13:20:00,23.3,23.33,23.25,23.32,244200.0,14.8454,14.8645,14.8136,14.8582,244200.0
2008-11-12 13:30:00,23.33,23.33,23.24,23.29,95500.0,14.8645,14.8645,14.8072,14.839,95500.0
2008-11-12 13:40:00,23.29,23.36,23.28,23.32,76800.0,14.839,14.8836,14.8327,14.8582,76800.0
2008-11-12 13:50:00,23.33,23.34,23.22,23.24,83000.0,14.8645,14.8709,14.7944,14.8072,83000.0
2008-11-12 14:00:00,23.24,23.27,23.19,23.22,112500.0,14.8072,14.8263,14.7753,14.7944,112500.0
2008-11-12 14:10:00,23.22,23.27,23.18,23.26,241600.0,14.7944,14.8263,14.769,14.8199,241600.0
2008-11-12 14:20:00,23.25,23.32,23.25,23.27,140100.0,14.8136,14.8582,14.8136,14.8263,140100.0
2008-11-12 14:30:00,23.28,23.34,23.26,23.28,114500.0,14.8327,14.8709,14.8199,14.8327,114500.0
2008-11-12 14:40:00,23.29,23.39,23.25,23.33,177700.0,14.839,14.9028,14.8136,14.8645,177700.0
2008-11-12 14:50:00,23.33,23.34,23.26,23.26,358800.0,14.8645,14.8709,14.8199,14.8199,358800.0
2008-11-12 15:00:00,23.26,23.29,23.22,23.22,114000.0,14.8199,14.839,14.7944,14.7944,114000.0
2008-11-12 15:10:00,23.23,23.26,23.17,23.23,161500.0,14.8008,14.8199,14.7626,14.8008,161500.0
2008-11-12 15:20:00,23.22,23.23,23.07,23.13,143100.0,14.7944,14.8008,14.6989,14.7371,143100.0
2008-11-12 15:30:00,23.12,23.18,23.09,23.13,219500.0,14.7307,14.769,14.7116,14.7371,219500.0
2008-11-12 15:40:00,23.12,23.22,23.0,23.12,320100.0,14.7307,14.7944,14.6543,14.7307,320100.0
2008-11-12 15:50:00,23.11,23.13,23.07,23.11,253300.0,14.7244,14.7371,14.6989,14.7244,253300.0
2008-11-13 09:30:00,23.11,23.34,23.11,23.2,102800.0,14.7244,14.8709,14.7244,14.7817,102800.0
2008-11-13 09:40:00,23.2,23.21,23.09,23.11,161600.0,14.7817,14.7881,14.7116,14.7244,161600.0
2008-11-13 09:50:00,23.11,23.13,23.04,23.06,232500.0,14.7244,14.7371,14.6798,14.6925,232500.0
2008-11-13 10:00:00,23.06,23.2,23.05,23.14,157600.0,14.6925,14.7817,14.6861,14.7435,157600.0
2008-11-13 10:10:00,23.15,23.35,23.15,23.31,145800.0,14.7498,14.8773,14.7498,14.8518,145800.0
2008-11-13 10:20:00,23.31,23.4,23.29,23.29,172400.0,14.8518,14.9091,14.839,14.839,172400.0
2008-11-13 10:30:00,23.3,23.35,23.23,23.26,231700.0,14.8454,14.8773,14.8008,14.8199,231700.0
2008-11-13 10:40:00,23.26,23.26,23.05,23.05,70600.0,14.8199,14.8199,14.6861,14.6861,70600.0
2008-11-13 10:50:00,23.08,23.16,23.08,23.16,87700.0,14.7052,14.7562,14.7052,14.7562,87700.0
2008-11-13 11:00:00,23.16,23.23,23.06,23.07,117500.0,14.7562,14.8008,14.6925,14.6989,117500.0
2008-11-13 11:10:00,23.07,23.14,23.06,23.06,73100.0,14.6989,14.7435,14.6925,14.6925,73100.0
2008-11-13 11:20:00,23.07,23.23,23.06,23.23,64100.0,14.6989,14.8008,14.6925,14.8008,64100.0
2008-11-13 11:30:00,23.25,23.27,23.16,23.16,58600.0,14.8136,14.8263,14.7562,14.7562,58600.0
2008-11-13 11:40:00,23.17,23.24,23.15,23.19,60000.0,14.7626,14.8072,14.7498,14.7753,60000.0
2008-11-13 11:50:00,23.19,23.25,23.12,23.16,55300.0,14.7753,14.8136,14.7307,14.7562,55300.0
2008-11-13 12:00:00,23.15,23.21,23.12,23.15,90000.0,14.7498,14.7881,14.7307,14.7498,90000.0
2008-11-13 12:10:00,23.15,23.16,23.09,23.09,112800.0,14.7498,14.7562,14.7116,14.7116,112800.0
2008-11-13 12:20:00,23.1,23.13,23.06,23.11,246400.0,14.718,14.7371,14.6925,14.7244,246400.0
2008-11-13 12:30:00,23.11,23.15,23.07,23.12,79600.0,14.7244,14.7498,14.6989,14.7307,79600.0
2008-11-13 12:40:00,23.12,23.13,22.93,22.93,110700.0,14.7307,14.7371,14.6097,14.6097,110700.0
2008-11-13 12:50:00,22.92,22.92,22.57,22.57,316000.0,14.6033,14.6033,14.3803,14.3803,316000.0
2008-11-13 13:00:00,22.58,22.68,22.54,22.68,267900.0,14.3867,14.4504,14.3612,14.4504,267900.0
2008-11-13 13:10:00,22.67,22.85,22.64,22.77,73300.0,14.444,14.5587,14.4249,14.5077,73300.0
2008-11-13 13:20:00,22.77,22.81,22.69,22.81,112700.0,14.5077,14.5332,14.4568,14.5332,112700.0
2008-11-13 13:30:00,22.83,23.0,22.79,22.96,206400.0,14.546,14.6543,14.5205,14.6288,206400.0
2008-11-13 13:40:00,22.95,23.14,22.87,22.9,235000.0,14.6224,14.7435,14.5714,14.5906,235000.0
2008-11-13 13:50:00,22.89,23.2,22.85,22.98,328900.0,14.5842,14.7817,14.5587,14.6415,328900.0
2008-11-13 14:00:00,22.98,23.06,22.94,23.04,273800.0,14.6415,14.6925,14.616,14.6798,273800.0
2008-11-13 14:10:00,23.02,23.16,23.02,23.02,233700.0,14.667,14.7562,14.667,14.667,233700.0
2008-11-13 14:20:00,23.02,23.39,23.02,23.34,308000.0,14.667,14.9028,14.667,14.8709,308000.0
2008-11-13 14:30:00,23.33,23.46,23.27,23.44,392900.0,14.8645,14.9474,14.8263,14.9346,392900.0
2008-11-13 14:40:00,23.44,23.55,23.33,23.49,283600.0,14.9346,15.0047,14.8645,14.9665,283600.0
2008-11-13 14:50:00,23.49,23.61,23.44,23.44,298800.0,14.9665,15.0429,14.9346,14.9346,298800.0
2008-11-13 15:00:00,23.43,23.5,23.27,23.29,173300.0,14.9282,14.9728,14.8263,14.839,173300.0
2008-11-13 15:10:00,23.3,23.39,23.27,23.36,314700.0,14.8454,14.9028,14.8263,14.8836,314700.0
2008-11-13 15:20:00,23.35,23.72,23.31,23.72,431000.0,14.8773,15.113,14.8518,15.113,431000.0
2008-11-13 15:30:00,23.73,23.87,23.72,23.8,338700.0,15.1194,15.2086,15.113,15.164,338700.0
2008-11-13 15:40:00,23.8,23.95,23.8,23.87,399000.0,15.164,15.2596,15.164,15.2086,399000.0
2008-11-13 15:50:00,23.88,24.18,23.88,24.18,318800.0,15.215,15.4061,15.215,15.4061,318800.0
2008-11-14 09:30:00,23.86,23.91,23.71,23.85,131300.0,15.2022,15.2341,15.1066,15.1958,131300.0
2008-11-14 09:40:00,23.85,23.99,23.83,23.95,130800.0,15.1958,15.285,15.1831,15.2596,130800.0
2008-11-14 09:50:00,23.95,24.1,23.95,24.08,209200.0,15.2596,15.3551,15.2596,15.3424,209200.0
2008-11-14 10:00:00,24.09,24.12,23.96,23.97,128100.0,15.3488,15.3679,15.2659,15.2723,128100.0
2008-11-14 10:10:00,23.96,23.97,23.85,23.85,144300.0,15.2659,15.2723,15.1958,15.1958,144300.0
2008-11-14 10:20:00,23.84,23.95,23.84,23.92,131200.0,15.1895,15.2596,15.1895,15.2404,131200.0
2008-11-14 10:30:00,23.92,23.92,23.8,23.8,239600.0,15.2404,15.2404,15.164,15.164,239600.0
2008-11-14 10:40:00,23.81,23.82,23.75,23.82,193500.0,15.1704,15.1767,15.1321,15.1767,193500.0
2008-11-14 10:50:00,23.84,23.84,23.78,23.78,140000.0,15.1895,15.1895,15.1512,15.1512,140000.0
2008-11-14 11:00:00,23.77,23.79,23.7,23.74,171700.0,15.1449,15.1576,15.1003,15.1258,171700.0
2008-11-14 11:10:00,23.74,23.82,23.72,23.81,170900.0,15.1258,15.1767,15.113,15.1704,170900.0
2008-11-14 11:20:00,23.81,23.81,23.72,23.72,103900.0,15.1704,15.1704,15.113,15.113,103900.0
2008-11-14 11:30:00,23.71,23.73,23.65,23.66,121200.0,15.1066,15.1194,15.0684,15.0748,121200.0
2008-11-14 11:40:00,23.68,23.68,23.62,23.67,78300.0,15.0875,15.0875,15.0493,15.0812,78300.0
2008-11-14 11:50:00,23.69,23.72,23.64,23.64,99200.0,15.0939,15.113,15.062,15.062,99200.0
2008-11-14 12:00:00,23.64,23.65,23.51,23.53,80200.0,15.062,15.0684,14.9792,14.992,80200.0
2008-11-14 12:10:00,23.54,23.57,23.49,23.51,116300.0,14.9983,15.0174,14.9665,14.9792,116300.0
2008-11-14 12:20:00,23.52,23.66,23.52,23.64,163900.0,14.9856,15.0748,14.9856,15.062,163900.0
2008-11-14 12:30:00,23.64,23.71,23.56,23.69,48800.0,15.062,15.1066,15.0111,15.0939,48800.0
2008-11-14 12:40:00,23.7,23.71,23.65,23.66,72600.0,15.1003,15.1066,15.0684,15.0748,72600.0
2008-11-14 12:50:00,23.66,23.72,23.66,23.68,68300.0,15.0748,15.113,15.0748,15.0875,68300.0
2008-11-14 13:00:00,23.67,23.67,23.6,23.62,94900.0,15.0812,15.0812,15.0366,15.0493,94900.0
2008-11-14 13:10:00,23.62,23.62,23.52,23.61,112200.0,15.0493,15.0493,14.9856,15.0429,112200.0
2008-11-14 13:20:00,23.61,23.73,23.57,23.73,74800.0,15.0429,15.1194,15.0174,15.1194,74800.0
2008-11-14 13:30:00,23.73,23.77,23.68,23.71,92000.0,15.1194,15.1449,15.0875,15.1066,92000.0
2008-11-14 13:40:00,23.71,23.75,23.61,23.7,126000.0,15.1066,15.1321,15.0429,15.1003,126000.0
2008-11-14 13:50:00,23.71,23.81,23.7,23.73,88600.0,15.1066,15.1704,15.1003,15.1194,88600.0
2008-11-14 14:00:00,23.73,23.88,23.71,23.85,99100.0,15.1194,15.215,15.1066,15.1958,99100.0
2008-11-14 14:10:00,23.86,24.01,23.82,24.01,108300.0,15.2022,15.2978,15.1767,15.2978,108300.0
2008-11-14 14:20:00,24.02,24.09,23.92,23.95,165500.0,15.3042,15.3488,15.2404,15.2596,165500.0
2008-11-14 14:30:00,23.95,23.98,23.87,23.95,247400.0,15.2596,15.2787,15.2086,15.2596,247400.0
2008-11-14 14:40:00,23.96,24.11,23.96,24.08,298600.0,15.2659,15.3615,15.2659,15.3424,298600.0
2008-11-14 14:50:00,24.05,24.29,24.01,24.27,330600.0,15.3233,15.4762,15.2978,15.4634,330600.0
2008-11-14 15:00:00,24.27,24.33,24.09,24.19,279600.0,15.4634,15.5017,15.3488,15.4125,279600.0
2008-11-14 15:10:00,24.19,24.22,23.98,23.99,206000.0,15.4125,15.4316,15.2787,15.285,206000.0
2008-11-14 15:20:00,23.99,24.07,23.88,23.93,227100.0,15.285,15.336,15.215,15.2468,227100.0
2008-11-14 15:30:00,23.92,23.95,23.7,23.84,200700.0,15.2404,15.2596,15.1003,15.1895,200700.0
2008-11-14 15:40:00,23.85,23.85,23.65,23.77,311900.0,15.1958,15.1958,15.0684,15.1449,311900.0
2008-11-14 15:50:00,23.76,23.8,23.39,23.41,240900.0,15.1385,15.164,14.9028,14.9155,240900.0
2008-11-17 09:30:00,23.32,23.32,23.03,23.2,106300.0,14.8582,14.8582,14.6734,14.7817,106300.0
2008-11-17 09:40:00,23.19,23.19,23.05,23.1,272700.0,14.7753,14.7753,14.6861,14.718,272700.0
2008-11-17 09:50:00,23.1,23.2,23.07,23.17,125300.0,14.718,14.7817,14.6989,14.7626,125300.0
2008-11-17 10:00:00,23.17,23.2,23.14,23.17,94200.0,14.7626,14.7817,14.7435,14.7626,94200.0
2008-11-17 10:10:00,23.17,23.17,23.01,23.01,111000.0,14.7626,14.7626,14.6606,14.6606,111000.0
2008-11-17 10:20:00,23.02,23.04,22.95,23.02,50500.0,14.667,14.6798,14.6224,14.667,50500.0
2008-11-17 10:30:00,23.02,23.14,22.99,23.12,58800.0,14.667,14.7435,14.6479,14.7307,58800.0
2008-11-17 10:40:00,23.11,23.16,23.08,23.12,75700.0,14.7244,14.7562,14.7052,14.7307,75700.0
2008-11-17 10:50:00,23.12,23.13,23.0,23.01,60300.0,14.7307,14.7371,14.6543,14.6606,60300.0
2008-11-17 11:00:00,23.01,23.15,23.01,23.15,73700.0,14.6606,14.7498,14.6606,14.7498,73700.0
2008-11-17 11:10:00,23.15,23.23,23.15,23.18,55100.0,14.7498,14.8008,14.7498,14.769,55100.0
2008-11-17 11:20:00,23.18,23.21,23.16,23.19,145200.0,14.769,14.7881,14.7562,14.7753,145200.0
2008-11-17 11:30:00,23.19,23.26,23.18,23.26,67400.0,14.7753,14.8199,14.769,14.8199,67400.0
2008-11-17 11:40:00,23.26,23.33,23.14,23.33,65000.0,14.8199,14.8645,14.7435,14.8645,65000.0
2008-11-17 11:50:00,23.33,23.49,23.31,23.46,279600.0,14.8645,14.9665,14.8518,14.9474,279600.0
2008-11-17 12:00:00,23.46,23.55,23.42,23.55,278400.0,14.9474,15.0047,14.9219,15.0047,278400.0
2008-11-17 12:10:00,23.54,23.57,23.47,23.51,86700.0,14.9983,15.0174,14.9537,14.9792,86700.0
2008-11-17 12:20:00,23.51,23.61,23.49,23.6,80700.0,14.9792,15.0429,14.9665,15.0366,80700.0
2008-11-17 12:30:00,23.59,23.63,23.51,23.54,167900.0,15.0302,15.0557,14.9792,14.9983,167900.0
2008-11-17 12:40:00,23.54,23.72,23.54,23.69,103300.0,14.9983,15.113,14.9983,15.0939,103300.0
2008-11-17 12:50:00,23.68,23.71,23.58,23.58,86600.0,15.0875,15.1066,15.0238,15.0238,86600.0
2008-11-17 13:00:00,23.56,23.57,23.48,23.5,59400.0,15.0111,15.0174,14.9601,14.9728,59400.0
2008-11-17 13:10:00,23.5,23.55,23.47,23.5,28300.0,14.9728,15.0047,14.9537,14.9728,28300.0
2008-11-17 13:20:00,23.51,23.57,23.46,23.55,56000.0,14.9792,15.0174,14.9474,15.0047,56000.0
2008-11-17 13:30:00,23.56,23.56,23.4,23.41,50900.0,15.0111,15.0111,14.9091,14.9155,50900.0
2008-11-17 13:40:00,23.41,23.43,23.37,23.42,37400.0,14.9155,14.9282,14.89,14.9219,37400.0
2008-11-17 13:50:00,23.41,23.55,23.4,23.53,66100.0,14.9155,15.0047,14.9091,14.992,66100.0
2008-11-17 14:00:00,23.52,23.53,23.44,23.52,99900.0,14.9856,14.992,14.9346,14.9856,99900.0
2008-11-17 14:10:00,23.53,23.64,23.49,23.57,115900.0,14.992,15.062,14.9665,15.0174,115900.0
2008-11-17 14:20:00,23.57,23.62,23.41,23.42,104900.0,15.0174,15.0493,14.9155,14.9219,104900.0
2008-11-17 14:30:00,23.44,23.6,23.38,23.58,140400.0,14.9346,15.0366,14.8964,15.0238,140400.0
2008-11-17 14:40:00,23.57,23.66,23.52,23.53,128500.0,15.0174,15.0748,14.9856,14.992,128500.0
2008-11-17 14:50:00,23.53,23.55,23.43,23.44,123900.0,14.992,15.0047,14.9282,14.9346,123900.0
2008-11-17 15:00:00,23.44,23.54,23.37,23.5,188300.0,14.9346,14.9983,14.89,14.9728,188300.0
2008-11-17 15:10:00,23.5,23.57,23.39,23.51,156300.0,14.9728,15.0174,14.9028,14.9792,156300.0
2008-11-17 15:20:00,23.51,23.55,23.42,23.49,212000.0,14.9792,15.0047,14.9219,14.9665,212000.0
2008-11-17 15:30:00,23.49,23.52,23.3,23.35,117100.0,14.9665,14.9856,14.8454,14.8773,117100.0
2008-11-17 15:40:00,23.36,23.47,23.34,23.37,176800.0,14.8836,14.9537,14.8709,14.89,176800.0
2008-11-17 15:50:00,23.37,23.41,23.11,23.11,278000.0,14.89,14.9155,14.7244,14.7244,278000.0
2008-11-18 09:30:00,23.92,23.92,22.88,23.08,276600.0,15.2404,15.2404,14.5778,14.7052,276600.0
2008-11-18 09:40:00,23.1,23.18,23.1,23.17,169700.0,14.718,14.769,14.718,14.7626,169700.0
2008-11-18 09:50:00,23.21,23.21,23.05,23.09,189700.0,14.7881,14.7881,14.6861,14.7116,189700.0
2008-11-18 10:00:00,23.08,23.08,22.97,22.99,111000.0,14.7052,14.7052,14.6352,14.6479,111000.0
2008-11-18 10:10:00,22.98,23.22,22.98,23.22,135700.0,14.6415,14.7944,14.6415,14.7944,135700.0
2008-11-18 10:20:00,23.23,23.42,23.21,23.42,189300.0,14.8008,14.9219,14.7881,14.9219,189300.0
2008-11-18 10:30:00,23.42,23.42,23.31,23.39,142000.0,14.9219,14.9219,14.8518,14.9028,142000.0
2008-11-18 10:40:00,23.38,23.44,23.33,23.37,102800.0,14.8964,14.9346,14.8645,14.89,102800.0
2008-11-18 10:50:00,23.36,23.42,23.31,23.38,65400.0,14.8836,14.9219,14.8518,14.8964,65400.0
2008-11-18 11:00:00,23.39,23.39,23.26,23.31,87700.0,14.9028,14.9028,14.8199,14.8518,87700.0
2008-11-18 11:10:00,23.3,23.36,23.29,23.35,51700.0,14.8454,14.8836,14.839,14.8773,51700.0
2008-11-18 11:20:00,23.34,23.37,23.29,23.35,44200.0,14.8709,14.89,14.839,14.8773,44200.0
2008-11-18 11:30:00,23.35,23.49,23.34,23.45,77900.0,14.8773,14.9665,14.8709,14.941,77900.0
2008-11-18 11:40:00,23.45,23.48,23.4,23.42,86100.0,14.941,14.9601,14.9091,14.9219,86100.0
2008-11-18 11:50:00,23.44,23.56,23.44,23.51,64500.0,14.9346,15.0111,14.9346,14.9792,64500.0
2008-11-18 12:00:00,23.5,23.5,23.34,23.35,53500.0,14.9728,14.9728,14.8709,14.8773,53500.0
2008-11-18 12:10:00,23.34,23.35,23.29,23.29,63900.0,14.8709,14.8773,14.839,14.839,63900.0
2008-11-18 12:20:00,23.29,23.29,23.2,23.23,73300.0,14.839,14.839,14.7817,14.8008,73300.0
2008-11-18 12:30:00,23.22,23.22,23.15,23.18,121400.0,14.7944,14.7944,14.7498,14.769,121400.0
2008-11-18 12:40:00,23.17,23.2,23.08,23.15,78900.0,14.7626,14.7817,14.7052,14.7498,78900.0
2008-11-18 12:50:00,23.14,23.19,23.08,23.18,65400.0,14.7435,14.7753,14.7052,14.769,65400.0
2008-11-18 13:00:00,23.17,23.17,23.08,23.1,58100.0,14.7626,14.7626,14.7052,14.718,58100.0
2008-11-18 13:10:00,23.09,23.12,22.96,23.0,105500.0,14.7116,14.7307,14.6288,14.6543,105500.0
2008-11-18 13:20:00,23.02,23.13,23.02,23.12,75700.0,14.667,14.7371,14.667,14.7307,75700.0
2008-11-18 13:30:00,23.12,23.13,22.96,22.99,236800.0,14.7307,14.7371,14.6288,14.6479,236800.0
2008-11-18 13:40:00,23.0,23.08,22.89,22.91,889300.0,14.6543,14.7052,14.5842,14.5969,889300.0
2008-11-18 13:50:00,22.91,23.1,22.9,23.1,631500.0,14.5969,14.718,14.5906,14.718,631500.0
2008-11-18 14:00:00,23.1,23.1,22.86,22.9,463000.0,14.718,14.718,14.5651,14.5906,463000.0
2008-11-18 14:10:00,22.89,23.05,22.88,23.01,143600.0,14.5842,14.6861,14.5778,14.6606,143600.0
2008-11-18 14:20:00,22.99,23.09,22.97,23.03,154300.0,14.6479,14.7116,14.6352,14.6734,154300.0
2008-11-18 14:30:00,23.02,23.02,22.88,22.97,105000.0,14.667,14.667,14.5778,14.6352,105000.0
2008-11-18 14:40:00,22.97,23.02,22.78,22.78,131500.0,14.6352,14.667,14.5141,14.5141,131500.0
2008-11-18 14:50:00,22.78,22.86,22.75,22.8,123200.0,14.5141,14.5651,14.495,14.5268,123200.0
2008-11-18 15:00:00,22.79,23.02,22.79,23.01,182400.0,14.5205,14.667,14.5205,14.6606,182400.0
2008-11-18 15:10:00,23.01,23.08,22.91,23.01,230700.0,14.6606,14.7052,14.5969,14.6606,230700.0
2008-11-18 15:20:00,23.0,23.15,22.92,23.02,187600.0,14.6543,14.7498,14.6033,14.667,187600.0
2008-11-18 15:30:00,23.02,23.13,22.85,23.05,216200.0,14.667,14.7371,14.5587,14.6861,216200.0
2008-11-18 15:40:00,23.05,23.33,23.05,23.32,350900.0,14.6861,14.8645,14.6861,14.8582,350900.0
2008-11-18 15:50:00,23.31,23.47,23.23,23.46,373700.0,14.8518,14.9537,14.8008,14.9474,373700.0
2008-11-19 09:30:00,23.35,23.68,23.35,23.67,184800.0,14.8773,15.0875,14.8773,15.0812,184800.0
2008-11-19 09:40:00,23.67,23.71,23.59,23.63,147900.0,15.0812,15.1066,15.0302,15.0557,147900.0
2008-11-19 09:50:00,23.62,23.63,23.51,23.58,127300.0,15.0493,15.0557,14.9792,15.0238,127300.0
2008-11-19 10:00:00,23.57,23.75,23.56,23.75,160900.0,15.0174,15.1321,15.0111,15.1321,160900.0
2008-11-19 10:10:00,23.74,23.8,23.69,23.69,371800.0,15.1258,15.164,15.0939,15.0939,371800.0
2008-11-19 10:20:00,23.7,23.73,23.61,23.7,114800.0,15.1003,15.1194,15.0429,15.1003,114800.0
2008-11-19 10:30:00,23.7,23.7,23.54,23.56,224000.0,15.1003,15.1003,14.9983,15.0111,224000.0
2008-11-19 10:40:00,23.55,23.57,23.39,23.42,78000.0,15.0047,15.0174,14.9028,14.9219,78000.0
2008-11-19 10:50:00,23.43,23.44,23.3,23.32,89100.0,14.9282,14.9346,14.8454,14.8582,89100.0
2008-11-19 11:00:00,23.31,23.4,23.3,23.39,51300.0,14.8518,14.9091,14.8454,14.9028,51300.0
2008-11-19 11:10:00,23.4,23.42,23.29,23.4,58300.0,14.9091,14.9219,14.839,14.9091,58300.0
2008-11-19 11:20:00,23.4,23.4,23.21,23.21,54900.0,14.9091,14.9091,14.7881,14.7881,54900.0
2008-11-19 11:30:00,23.22,23.26,23.19,23.21,78200.0,14.7944,14.8199,14.7753,14.7881,78200.0
2008-11-19 11:40:00,23.22,23.27,23.18,23.24,181000.0,14.7944,14.8263,14.769,14.8072,181000.0
2008-11-19 11:50:00,23.24,23.33,23.24,23.28,45500.0,14.8072,14.8645,14.8072,14.8327,45500.0
2008-11-19 12:00:00,23.26,23.3,23.21,23.27,72200.0,14.8199,14.8454,14.7881,14.8263,72200.0
2008-11-19 12:10:00,23.28,23.28,23.14,23.14,162600.0,14.8327,14.8327,14.7435,14.7435,162600.0
2008-11-19 12:20:00,23.13,23.19,23.07,23.09,107200.0,14.7371,14.7753,14.6989,14.7116,107200.0
2008-11-19 12:30:00,23.1,23.27,23.09,23.27,84600.0,14.718,14.8263,14.7116,14.8263,84600.0
2008-11-19 12:40:00,23.28,23.32,23.24,23.25,117000.0,14.8327,14.8582,14.8072,14.8136,117000.0
2008-11-19 12:50:00,23.27,23.3,23.21,23.29,127300.0,14.8263,14.8454,14.7881,14.839,127300.0
2008-11-19 13:00:00,23.3,23.39,23.27,23.3,62700.0,14.8454,14.9028,14.8263,14.8454,62700.0
2008-11-19 13:10:00,23.29,23.35,23.21,23.24,35300.0,14.839,14.8773,14.7881,14.8072,35300.0
2008-11-19 13:20:00,23.26,23.27,23.13,23.13,37700.0,14.8199,14.8263,14.7371,14.7371,37700.0
2008-11-19 13:30:00,23.13,23.14,23.02,23.06,83900.0,14.7371,14.7435,14.667,14.6925,83900.0
2008-11-19 13:40:00,23.07,23.18,23.04,23.15,126100.0,14.6989,14.769,14.6798,14.7498,126100.0
2008-11-19 13:50:00,23.14,23.27,23.14,23.21,60600.0,14.7435,14.8263,14.7435,14.7881,60600.0
2008-11-19 14:00:00,23.21,23.21,23.02,23.1,139700.0,14.7881,14.7881,14.667,14.718,139700.0
2008-11-19 14:10:00,23.1,23.17,23.05,23.06,70900.0,14.718,14.7626,14.6861,14.6925,70900.0
2008-11-19 14:20:00,23.05,23.12,23.0,23.06,122100.0,14.6861,14.7307,14.6543,14.6925,122100.0
2008-11-19 14:30:00,23.05,23.11,22.93,23.0,183400.0,14.6861,14.7244,14.6097,14.6543,183400.0
2008-11-19 14:40:00,23.0,23.33,23.0,23.26,183200.0,14.6543,14.8645,14.6543,14.8199,183200.0
2008-11-19 14:50:00,23.27,23.32,23.15,23.26,172700.0,14.8263,14.8582,14.7498,14.8199,172700.0
2008-11-19 15:00:00,23.25,23.31,23.11,23.28,379500.0,14.8136,14.8518,14.7244,14.8327,379500.0
2008-11-19 15:10:00,23.27,23.31,23.01,23.01,348800.0,14.8263,14.8518,14.6606,14.6606,348800.0
2008-11-19 15:20:00,23.01,23.13,22.94,23.1,825600.0,14.6606,14.7371,14.616,14.718,825600.0
2008-11-19 15:30:00,23.09,23.13,22.9,22.9,204600.0,14.7116,14.7371,14.5906,14.5906,204600.0
2008-11-19 15:40:00,22.9,23.02,22.66,22.73,323900.0,14.5906,14.667,14.4376,14.4822,323900.0
2008-11-19 15:50:00,22.73,22.83,22.7,22.73,348600.0,14.4822,14.546,14.4631,14.4822,348600.0
2008-11-20 09:30:00,22.66,22.93,22.55,22.73,388200.0,14.4376,14.6097,14.3676,14.4822,388200.0
2008-11-20 09:40:00,22.73,22.73,22.49,22.59,230900.0,14.4822,14.4822,14.3293,14.393,230900.0
2008-11-20 09:50:00,22.59,22.69,22.49,22.51,194800.0,14.393,14.4568,14.3293,14.3421,194800.0
2008-11-20 10:00:00,22.51,22.57,22.43,22.49,153200.0,14.3421,14.3803,14.2911,14.3293,153200.0
2008-11-20 10:10:00,22.48,22.54,22.43,22.49,341000.0,14.323,14.3612,14.2911,14.3293,341000.0
2008-11-20 10:20:00,22.49,22.61,22.47,22.58,305100.0,14.3293,14.4058,14.3166,14.3867,305100.0
2008-11-20 10:30:00,22.58,22.67,22.52,22.53,326700.0,14.3867,14.444,14.3484,14.3548,326700.0
2008-11-20 10:40:00,22.53,22.91,22.51,22.82,198000.0,14.3548,14.5969,14.3421,14.5396,198000.0
2008-11-20 10:50:00,22.8,22.92,22.73,22.92,237200.0,14.5268,14.6033,14.4822,14.6033,237200.0
2008-11-20 11:00:00,22.94,23.04,22.9,22.9,441700.0,14.616,14.6798,14.5906,14.5906,441700.0
2008-11-20 11:10:00,22.9,23.08,22.86,22.9,331100.0,14.5906,14.7052,14.5651,14.5906,331100.0
2008-11-20 11:20:00,22.88,22.91,22.78,22.85,166000.0,14.5778,14.5969,14.5141,14.5587,166000.0
2008-11-20 11:30:00,22.85,22.87,22.76,22.83,151800.0,14.5587,14.5714,14.5014,14.546,151800.0
2008-11-20 11:40:00,22.82,22.94,22.8,22.88,192400.0,14.5396,14.616,14.5268,14.5778,192400.0
2008-11-20 11:50:00,22.87,22.88,22.75,22.76,150400.0,14.5714,14.5778,14.495,14.5014,150400.0
2008-11-20 12:00:00,22.75,22.76,22.66,22.7,126900.0,14.495,14.5014,14.4376,14.4631,126900.0
2008-11-20 12:10:00,22.7,22.87,22.69,22.81,224700.0,14.4631,14.5714,14.4568,14.5332,224700.0
2008-11-20 12:20:00,22.82,23.03,22.82,23.0,255500.0,14.5396,14.6734,14.5396,14.6543,255500.0
2008-11-20 12:30:00,23.0,23.17,22.98,23.03,320000.0,14.6543,14.7626,14.6415,14.6734,320000.0
2008-11-20 12:40:00,23.03,23.22,22.99,23.21,251200.0,14.6734,14.7944,14.6479,14.7881,251200.0
2008-11-20 12:50:00,23.23,23.29,23.04,23.06,328400.0,14.8008,14.839,14.6798,14.6925,328400.0
2008-11-20 13:00:00,23.05,23.05,22.86,22.97,255000.0,14.6861,14.6861,14.5651,14.6352,255000.0
2008-11-20 13:10:00,22.97,23.09,22.86,22.92,395500.0,14.6352,14.7116,14.5651,14.6033,395500.0
2008-11-20 13:20:00,22.92,22.92,22.76,22.79,496800.0,14.6033,14.6033,14.5014,14.5205,496800.0
2008-11-20 13:30:00,22.77,22.89,22.65,22.71,303100.0,14.5077,14.5842,14.4313,14.4695,303100.0
2008-11-20 13:40:00,22.73,22.9,22.69,22.85,243800.0,14.4822,14.5906,14.4568,14.5587,243800.0
2008-11-20 13:50:00,22.84,22.96,22.81,22.93,250900.0,14.5523,14.6288,14.5332,14.6097,250900.0
2008-11-20 14:00:00,22.94,22.97,22.67,22.69,328400.0,14.616,14.6352,14.444,14.4568,328400.0
2008-11-20 14:10:00,22.69,22.74,22.56,22.58,233200.0,14.4568,14.4886,14.3739,14.3867,233200.0
2008-11-20 14:20:00,22.58,22.69,22.58,22.6,164800.0,14.3867,14.4568,14.3867,14.3994,164800.0
2008-11-20 14:30:00,22.6,22.68,22.55,22.62,195400.0,14.3994,14.4504,14.3676,14.4122,195400.0
2008-11-20 14:40:00,22.62,22.73,22.52,22.57,216900.0,14.4122,14.4822,14.3484,14.3803,216900.0
2008-11-20 14:50:00,22.57,22.64,22.48,22.58,184600.0,14.3803,14.4249,14.323,14.3867,184600.0
2008-11-20 15:00:00,22.58,22.69,22.48,22.59,296700.0,14.3867,14.4568,14.323,14.393,296700.0
2008-11-20 15:10:00,22.59,22.66,22.38,22.42,297600.0,14.393,14.4376,14.2592,14.2847,297600.0
2008-11-20 15:20:00,22.43,22.49,22.29,22.37,607100.0,14.2911,14.3293,14.2019,14.2529,607100.0
2008-11-20 15:30:00,22.36,22.44,22.09,22.09,495400.0,14.2465,14.2975,14.0745,14.0745,495400.0
2008-11-20 15:40:00,22.1,22.1,21.83,21.87,778900.0,14.0808,14.0808,13.9088,13.9343,778900.0
2008-11-20 15:50:00,21.86,21.93,21.71,21.88,756400.0,13.9279,13.9725,13.8324,13.9407,756400.0
2008-11-21 09:30:00,22.03,22.37,21.91,21.99,424400.0,14.0362,14.2529,13.9598,14.0108,424400.0
2008-11-21 09:40:00,21.99,22.12,21.96,22.07,303000.0,14.0108,14.0936,13.9916,14.0617,303000.0
2008-11-21 09:50:00,22.08,22.12,21.78,21.86,336000.0,14.0681,14.0936,13.877,13.9279,336000.0
2008-11-21 10:00:00,21.86,21.94,21.77,21.93,632100.0,13.9279,13.9789,13.8706,13.9725,632100.0
2008-11-21 10:10:00,21.94,21.94,21.7,21.74,511300.0,13.9789,13.9789,13.826,13.8515,511300.0
2008-11-21 10:20:00,21.74,21.85,21.71,21.71,278800.0,13.8515,13.9216,13.8324,13.8324,278800.0
2008-11-21 10:30:00,21.72,21.85,21.72,21.84,268100.0,13.8387,13.9216,13.8387,13.9152,268100.0
2008-11-21 10:40:00,21.85,21.94,21.81,21.82,227200.0,13.9216,13.9789,13.8961,13.9024,227200.0
2008-11-21 10:50:00,21.82,21.85,21.63,21.66,184100.0,13.9024,13.9216,13.7814,13.8005,184100.0
2008-11-21 11:00:00,21.67,21.7,21.4,21.55,272900.0,13.8069,13.826,13.6348,13.7304,272900.0
2008-11-21 11:10:00,21.55,21.68,21.55,21.64,523800.0,13.7304,13.8132,13.7304,13.7878,523800.0
2008-11-21 11:20:00,21.65,21.81,21.62,21.76,259500.0,13.7941,13.8961,13.775,13.8642,259500.0
2008-11-21 11:30:00,21.76,21.91,21.76,21.88,535700.0,13.8642,13.9598,13.8642,13.9407,535700.0
2008-11-21 11:40:00,21.88,21.98,21.88,21.92,192700.0,13.9407,14.0044,13.9407,13.9662,192700.0
2008-11-21 11:50:00,21.92,21.96,21.79,21.81,438900.0,13.9662,13.9916,13.8833,13.8961,438900.0
2008-11-21 12:00:00,21.8,21.95,21.74,21.91,266600.0,13.8897,13.9853,13.8515,13.9598,266600.0
2008-11-21 12:10:00,21.92,21.97,21.83,21.83,249600.0,13.9662,13.998,13.9088,13.9088,249600.0
2008-11-21 12:20:00,21.82,21.97,21.82,21.97,334300.0,13.9024,13.998,13.9024,13.998,334300.0
2008-11-21 12:30:00,21.97,22.09,21.93,22.05,299000.0,13.998,14.0745,13.9725,14.049,299000.0
2008-11-21 12:40:00,22.05,22.09,21.97,21.97,177900.0,14.049,14.0745,13.998,13.998,177900.0
2008-11-21 12:50:00,21.97,22.04,21.91,21.91,170900.0,13.998,14.0426,13.9598,13.9598,170900.0
2008-11-21 13:00:00,21.92,21.93,21.82,21.9,238500.0,13.9662,13.9725,13.9024,13.9534,238500.0
2008-11-21 13:10:00,21.89,21.96,21.89,21.93,190900.0,13.947,13.9916,13.947,13.9725,190900.0
2008-11-21 13:20:00,21.92,21.92,21.78,21.83,400700.0,13.9662,13.9662,13.877,13.9088,400700.0
2008-11-21 13:30:00,21.83,21.84,21.77,21.83,823400.0,13.9088,13.9152,13.8706,13.9088,823400.0
2008-11-21 13:40:00,21.82,21.95,21.82,21.85,91400.0,13.9024,13.9853,13.9024,13.9216,91400.0
2008-11-21 13:50:00,21.85,21.87,21.66,21.66,146500.0,13.9216,13.9343,13.8005,13.8005,146500.0
2008-11-21 14:00:00,21.67,21.94,21.63,21.85,192900.0,13.8069,13.9789,13.7814,13.9216,192900.0
2008-11-21 14:10:00,21.85,21.9,21.78,21.84,188700.0,13.9216,13.9534,13.877,13.9152,188700.0
2008-11-21 14:20:00,21.83,22.0,21.82,21.82,339200.0,13.9088,14.0171,13.9024,13.9024,339200.0
2008-11-21 14:30:00,21.82,21.82,21.65,21.74,394400.0,13.9024,13.9024,13.7941,13.8515,394400.0
2008-11-21 14:40:00,21.75,21.89,21.59,21.86,265400.0,13.8578,13.947,13.7559,13.9279,265400.0
2008-11-21 14:50:00,21.87,21.9,21.67,21.74,275500.0,13.9343,13.9534,13.8069,13.8515,275500.0
2008-11-21 15:00:00,21.73,22.11,21.72,22.02,395300.0,13.8451,14.0872,13.8387,14.0299,395300.0
2008-11-21 15:10:00,22.02,22.32,21.99,22.28,661800.0,14.0299,14.221,14.0108,14.1955,661800.0
2008-11-21 15:20:00,22.3,22.41,22.12,22.35,825600.0,14.2083,14.2784,14.0936,14.2401,825600.0
2008-11-21 15:30:00,22.34,22.76,22.28,22.67,831700.0,14.2338,14.5014,14.1955,14.444,831700.0
2008-11-21 15:40:00,22.67,22.69,22.33,22.69,474000.0,14.444,14.4568,14.2274,14.4568,474000.0
2008-11-21 15:50:00,22.69,22.94,22.58,22.89,893600.0,14.4568,14.616,14.3867,14.5842,893600.0
2008-11-24 09:30:00,23.32,23.32,22.94,23.01,111900.0,14.8582,14.8582,14.616,14.6606,111900.0
2008-11-24 09:40:00,23.0,23.0,22.89,22.91,196800.0,14.6543,14.6543,14.5842,14.5969,196800.0
2008-11-24 09:50:00,22.9,22.96,22.82,22.96,163000.0,14.5906,14.6288,14.5396,14.6288,163000.0
2008-11-24 10:00:00,22.96,23.1,22.96,23.1,240300.0,14.6288,14.718,14.6288,14.718,240300.0
2008-11-24 10:10:00,23.11,23.2,23.11,23.15,241200.0,14.7244,14.7817,14.7244,14.7498,241200.0
2008-11-24 10:20:00,23.15,23.19,23.11,23.19,151000.0,14.7498,14.7753,14.7244,14.7753,151000.0
2008-11-24 10:30:00,23.19,23.31,23.19,23.28,125100.0,14.7753,14.8518,14.7753,14.8327,125100.0
2008-11-24 10:40:00,23.29,23.34,23.19,23.19,180800.0,14.839,14.8709,14.7753,14.7753,180800.0
2008-11-24 10:50:00,23.19,23.25,23.1,23.25,116600.0,14.7753,14.8136,14.718,14.8136,116600.0
2008-11-24 11:00:00,23.26,23.31,23.21,23.22,116300.0,14.8199,14.8518,14.7881,14.7944,116300.0
2008-11-24 11:10:00,23.22,23.25,23.17,23.17,151000.0,14.7944,14.8136,14.7626,14.7626,151000.0
2008-11-24 11:20:00,23.17,23.34,23.14,23.29,205900.0,14.7626,14.8709,14.7435,14.839,205900.0
2008-11-24 11:30:00,23.29,23.33,23.24,23.26,221900.0,14.839,14.8645,14.8072,14.8199,221900.0
2008-11-24 11:40:00,23.27,23.31,23.23,23.28,125100.0,14.8263,14.8518,14.8008,14.8327,125100.0
2008-11-24 11:50:00,23.28,23.35,23.26,23.3,128500.0,14.8327,14.8773,14.8199,14.8454,128500.0
2008-11-24 12:00:00,23.29,23.35,23.21,23.23,161700.0,14.839,14.8773,14.7881,14.8008,161700.0
2008-11-24 12:10:00,23.23,23.23,23.09,23.15,241100.0,14.8008,14.8008,14.7116,14.7498,241100.0
2008-11-24 12:20:00,23.13,23.13,22.97,23.01,326200.0,14.7371,14.7371,14.6352,14.6606,326200.0
2008-11-24 12:30:00,23.01,23.15,23.01,23.04,120800.0,14.6606,14.7498,14.6606,14.6798,120800.0
2008-11-24 12:40:00,23.03,23.12,23.01,23.11,83900.0,14.6734,14.7307,14.6606,14.7244,83900.0
2008-11-24 12:50:00,23.11,23.24,23.11,23.21,76000.0,14.7244,14.8072,14.7244,14.7881,76000.0
2008-11-24 13:00:00,23.22,23.29,23.2,23.2,116500.0,14.7944,14.839,14.7817,14.7817,116500.0
2008-11-24 13:10:00,23.19,23.2,23.13,23.17,160700.0,14.7753,14.7817,14.7371,14.7626,160700.0
2008-11-24 13:20:00,23.17,23.28,23.16,23.28,127300.0,14.7626,14.8327,14.7562,14.8327,127300.0
2008-11-24 13:30:00,23.28,23.3,23.22,23.25,72300.0,14.8327,14.8454,14.7944,14.8136,72300.0
2008-11-24 13:40:00,23.24,23.29,23.22,23.25,88500.0,14.8072,14.839,14.7944,14.8136,88500.0
2008-11-24 13:50:00,23.25,23.42,23.24,23.42,184300.0,14.8136,14.9219,14.8072,14.9219,184300.0
2008-11-24 14:00:00,23.42,23.42,23.16,23.18,153000.0,14.9219,14.9219,14.7562,14.769,153000.0
2008-11-24 14:10:00,23.19,23.24,23.13,23.23,336800.0,14.7753,14.8072,14.7371,14.8008,336800.0
2008-11-24 14:20:00,23.23,23.43,23.23,23.37,238500.0,14.8008,14.9282,14.8008,14.89,238500.0
2008-11-24 14:30:00,23.38,23.49,23.35,23.39,234300.0,14.8964,14.9665,14.8773,14.9028,234300.0
2008-11-24 14:40:00,23.41,23.43,23.22,23.23,117500.0,14.9155,14.9282,14.7944,14.8008,117500.0
2008-11-24 14:50:00,23.22,23.36,23.22,23.34,87000.0,14.7944,14.8836,14.7944,14.8709,87000.0
2008-11-24 15:00:00,23.35,23.53,23.29,23.53,144700.0,14.8773,14.992,14.839,14.992,144700.0
2008-11-24 15:10:00,23.53,23.56,23.48,23.49,175900.0,14.992,15.0111,14.9601,14.9665,175900.0
2008-11-24 15:20:00,23.49,23.68,23.49,23.67,330200.0,14.9665,15.0875,14.9665,15.0812,330200.0
2008-11-24 15:30:00,23.68,23.72,23.58,23.71,356200.0,15.0875,15.113,15.0238,15.1066,356200.0
2008-11-24 15:40:00,23.7,23.89,23.7,23.76,284000.0,15.1003,15.2213,15.1003,15.1385,284000.0
2008-11-24 15:50:00,23.77,23.78,23.31,23.43,683400.0,15.1449,15.1512,14.8518,14.9282,683400.0
2008-11-25 09:30:00,24.14,24.14,23.81,23.88,218900.0,15.3806,15.3806,15.1704,15.215,218900.0
2008-11-25 09:40:00,23.88,23.94,23.72,23.8,243400.0,15.215,15.2532,15.113,15.164,243400.0
2008-11-25 09:50:00,23.8,23.85,23.66,23.73,257100.0,15.164,15.1958,15.0748,15.1194,257100.0
2008-11-25 10:00:00,23.69,23.81,23.62,23.75,589500.0,15.0939,15.1704,15.0493,15.1321,589500.0
2008-11-25 10:10:00,23.75,23.75,23.53,23.57,211300.0,15.1321,15.1321,14.992,15.0174,211300.0
2008-11-25 10:20:00,23.57,23.67,23.52,23.65,216000.0,15.0174,15.0812,14.9856,15.0684,216000.0
2008-11-25 10:30:00,23.65,23.66,23.48,23.48,256000.0,15.0684,15.0748,14.9601,14.9601,256000.0
2008-11-25 10:40:00,23.48,23.51,23.37,23.37,159500.0,14.9601,14.9792,14.89,14.89,159500.0
2008-11-25 10:50:00,23.37,23.45,23.36,23.43,167400.0,14.89,14.941,14.8836,14.9282,167400.0
2008-11-25 11:00:00,23.44,23.45,23.2,23.24,174600.0,14.9346,14.941,14.7817,14.8072,174600.0
2008-11-25 11:10:00,23.24,23.42,23.24,23.38,59800.0,14.8072,14.9219,14.8072,14.8964,59800.0
2008-11-25 11:20:00,23.39,23.41,23.35,23.38,40800.0,14.9028,14.9155,14.8773,14.8964,40800.0
2008-11-25 11:30:00,23.37,23.4,23.32,23.33,72200.0,14.89,14.9091,14.8582,14.8645,72200.0
2008-11-25 11:40:00,23.33,23.45,23.33,23.42,66000.0,14.8645,14.941,14.8645,14.9219,66000.0
2008-11-25 11:50:00,23.43,23.47,23.36,23.38,126000.0,14.9282,14.9537,14.8836,14.8964,126000.0
2008-11-25 12:00:00,23.39,23.41,23.3,23.33,159700.0,14.9028,14.9155,14.8454,14.8645,159700.0
2008-11-25 12:10:00,23.34,23.34,23.21,23.26,178000.0,14.8709,14.8709,14.7881,14.8199,178000.0
2008-11-25 12:20:00,23.25,23.26,23.16,23.22,117500.0,14.8136,14.8199,14.7562,14.7944,117500.0
2008-11-25 12:30:00,23.22,23.27,23.19,23.24,139300.0,14.7944,14.8263,14.7753,14.8072,139300.0
2008-11-25 12:40:00,23.23,23.25,23.09,23.1,103800.0,14.8008,14.8136,14.7116,14.718,103800.0
2008-11-25 12:50:00,23.09,23.11,23.02,23.08,90400.0,14.7116,14.7244,14.667,14.7052,90400.0
2008-11-25 13:00:00,23.08,23.16,23.04,23.14,77300.0,14.7052,14.7562,14.6798,14.7435,77300.0
2008-11-25 13:10:00,23.16,23.21,23.11,23.19,82500.0,14.7562,14.7881,14.7244,14.7753,82500.0
2008-11-25 13:20:00,23.19,23.29,23.16,23.26,186000.0,14.7753,14.839,14.7562,14.8199,186000.0
2008-11-25 13:30:00,23.26,23.35,23.26,23.34,69600.0,14.8199,14.8773,14.8199,14.8709,69600.0
2008-11-25 13:40:00,23.34,23.37,23.28,23.36,72600.0,14.8709,14.89,14.8327,14.8836,72600.0
2008-11-25 13:50:00,23.35,23.37,23.24,23.24,108100.0,14.8773,14.89,14.8072,14.8072,108100.0
2008-11-25 14:00:00,23.24,23.32,23.21,23.22,91100.0,14.8072,14.8582,14.7881,14.7944,91100.0
2008-11-25 14:10:00,23.22,23.22,23.01,23.12,311400.0,14.7944,14.7944,14.6606,14.7307,311400.0
2008-11-25 14:20:00,23.13,23.18,23.08,23.08,174000.0,14.7371,14.769,14.7052,14.7052,174000.0
2008-11-25 14:30:00,23.09,23.19,23.06,23.15,149700.0,14.7116,14.7753,14.6925,14.7498,149700.0
2008-11-25 14:40:00,23.15,23.18,23.13,23.16,76400.0,14.7498,14.769,14.7371,14.7562,76400.0
2008-11-25 14:50:00,23.16,23.4,23.12,23.38,152700.0,14.7562,14.9091,14.7307,14.8964,152700.0
2008-11-25 15:00:00,23.38,23.61,23.34,23.34,503400.0,14.8964,15.0429,14.8709,14.8709,503400.0
2008-11-25 15:10:00,23.35,23.42,23.29,23.35,239900.0,14.8773,14.9219,14.839,14.8773,239900.0
2008-11-25 15:20:00,23.34,23.34,23.18,23.28,200800.0,14.8709,14.8709,14.769,14.8327,200800.0
2008-11-25 15:30:00,23.25,23.41,23.21,23.29,264400.0,14.8136,14.9155,14.7881,14.839,264400.0
2008-11-25 15:40:00,23.3,23.53,23.27,23.44,415300.0,14.8454,14.992,14.8263,14.9346,415300.0
2008-11-25 15:50:00,23.43,23.51,23.29,23.39,949000.0,14.9282,14.9792,14.839,14.9028,949000.0
2008-11-26 09:30:00,23.12,23.12,22.89,23.0,306500.0,14.7307,14.7307,14.5842,14.6543,306500.0
2008-11-26 09:40:00,23.0,23.1,22.98,23.1,322400.0,14.6543,14.718,14.6415,14.718,322400.0
2008-11-26 09:50:00,23.11,23.22,23.07,23.15,229900.0,14.7244,14.7944,14.6989,14.7498,229900.0
2008-11-26 10:00:00,23.15,23.2,23.07,23.08,282000.0,14.7498,14.7817,14.6989,14.7052,282000.0
2008-11-26 10:10:00,23.09,23.21,23.04,23.17,275800.0,14.7116,14.7881,14.6798,14.7626,275800.0
2008-11-26 10:20:00,23.19,23.26,23.13,23.24,269100.0,14.7753,14.8199,14.7371,14.8072,269100.0
2008-11-26 10:30:00,23.24,23.25,23.16,23.18,274700.0,14.8072,14.8136,14.7562,14.769,274700.0
2008-11-26 10:40:00,23.18,23.21,23.12,23.16,243900.0,14.769,14.7881,14.7307,14.7562,243900.0
2008-11-26 10:50:00,23.16,23.34,23.15,23.32,247600.0,14.7562,14.8709,14.7498,14.8582,247600.0
2008-11-26 11:00:00,23.31,23.33,23.23,23.27,212700.0,14.8518,14.8645,14.8008,14.8263,212700.0
2008-11-26 11:10:00,23.28,23.37,23.26,23.33,287600.0,14.8327,14.89,14.8199,14.8645,287600.0
2008-11-26 11:20:00,23.33,23.39,23.28,23.28,318900.0,14.8645,14.9028,14.8327,14.8327,318900.0
2008-11-26 11:30:00,23.27,23.33,23.2,23.28,270000.0,14.8263,14.8645,14.7817,14.8327,270000.0
2008-11-26 11:40:00,23.27,23.36,23.23,23.35,177100.0,14.8263,14.8836,14.8008,14.8773,177100.0
2008-11-26 11:50:00,23.35,23.35,23.25,23.28,193600.0,14.8773,14.8773,14.8136,14.8327,193600.0
2008-11-26 12:00:00,23.27,23.32,23.24,23.27,167600.0,14.8263,14.8582,14.8072,14.8263,167600.0
2008-11-26 12:10:00,23.27,23.3,23.23,23.27,142800.0,14.8263,14.8454,14.8008,14.8263,142800.0
2008-11-26 12:20:00,23.28,23.32,23.26,23.32,117500.0,14.8327,14.8582,14.8199,14.8582,117500.0
2008-11-26 12:30:00,23.3,23.34,23.29,23.33,69400.0,14.8454,14.8709,14.839,14.8645,69400.0
2008-11-26 12:40:00,23.33,23.43,23.31,23.41,445800.0,14.8645,14.9282,14.8518,14.9155,445800.0
2008-11-26 12:50:00,23.41,23.42,23.36,23.38,91600.0,14.9155,14.9219,14.8836,14.8964,91600.0
2008-11-26 13:00:00,23.39,23.47,23.39,23.44,265200.0,14.9028,14.9537,14.9028,14.9346,265200.0
2008-11-26 13:10:00,23.44,23.44,23.39,23.41,83500.0,14.9346,14.9346,14.9028,14.9155,83500.0
2008-11-26 13:20:00,23.42,23.46,23.37,23.45,97100.0,14.9219,14.9474,14.89,14.941,97100.0
2008-11-26 13:30:00,23.44,23.44,23.32,23.37,108900.0,14.9346,14.9346,14.8582,14.89,108900.0
2008-11-26 13:40:00,23.37,23.39,23.32,23.34,67800.0,14.89,14.9028,14.8582,14.8709,67800.0
2008-11-26 13:50:00,23.34,23.38,23.3,23.32,64100.0,14.8709,14.8964,14.8454,14.8582,64100.0
2008-11-26 14:00:00,23.32,23.34,23.27,23.34,92200.0,14.8582,14.8709,14.8263,14.8709,92200.0
2008-11-26 14:10:00,23.35,23.39,23.31,23.37,106400.0,14.8773,14.9028,14.8518,14.89,106400.0
2008-11-26 14:20:00,23.36,23.45,23.36,23.41,89000.0,14.8836,14.941,14.8836,14.9155,89000.0
2008-11-26 14:30:00,23.42,23.57,23.42,23.49,157400.0,14.9219,15.0174,14.9219,14.9665,157400.0
2008-11-26 14:40:00,23.49,23.58,23.49,23.53,218800.0,14.9665,15.0238,14.9665,14.992,218800.0
2008-11-26 14:50:00,23.53,23.57,23.5,23.5,185200.0,14.992,15.0174,14.9728,14.9728,185200.0
2008-11-26 15:00:00,23.5,23.54,23.45,23.49,225600.0,14.9728,14.9983,14.941,14.9665,225600.0
2008-11-26 15:10:00,23.49,23.66,23.48,23.61,346100.0,14.9665,15.0748,14.9601,15.0429,346100.0
2008-11-26 15:20:00,23.6,23.67,23.57,23.64,286400.0,15.0366,15.0812,15.0174,15.062,286400.0
2008-11-26 15:30:00,23.64,23.68,23.59,23.64,308800.0,15.062,15.0875,15.0302,15.062,308800.0
2008-11-26 15:40:00,23.65,23.68,23.55,23.58,464500.0,15.0684,15.0875,15.0047,15.0238,464500.0
2008-11-26 15:50:00,23.58,23.72,23.56,23.71,517300.0,15.0238,15.113,15.0111,15.1066,517300.0
2008-11-28 09:30:00,23.46,23.88,23.46,23.88,81400.0,14.9474,15.215,14.9474,15.215,81400.0
2008-11-28 09:40:00,23.87,23.9,23.81,23.81,66500.0,15.2086,15.2277,15.1704,15.1704,66500.0
2008-11-28 09:50:00,23.81,23.87,23.81,23.85,68900.0,15.1704,15.2086,15.1704,15.1958,68900.0
2008-11-28 10:00:00,23.84,23.88,23.83,23.84,58200.0,15.1895,15.215,15.1831,15.1895,58200.0
2008-11-28 10:10:00,23.84,23.85,23.75,23.79,87500.0,15.1895,15.1958,15.1321,15.1576,87500.0
2008-11-28 10:20:00,23.8,23.9,23.8,23.86,135100.0,15.164,15.2277,15.164,15.2022,135100.0
2008-11-28 10:30:00,23.85,23.86,23.78,23.82,64900.0,15.1958,15.2022,15.1512,15.1767,64900.0
2008-11-28 10:40:00,23.8,23.88,23.8,23.84,165900.0,15.164,15.215,15.164,15.1895,165900.0
2008-11-28 10:50:00,23.84,23.85,23.82,23.83,47800.0,15.1895,15.1958,15.1767,15.1831,47800.0
2008-11-28 11:00:00,23.81,23.83,23.76,23.76,103700.0,15.1704,15.1831,15.1385,15.1385,103700.0
2008-11-28 11:10:00,23.76,23.78,23.72,23.73,165600.0,15.1385,15.1512,15.113,15.1194,165600.0
2008-11-28 11:20:00,23.74,23.85,23.73,23.83,107800.0,15.1258,15.1958,15.1194,15.1831,107800.0
2008-11-28 11:30:00,23.83,23.85,23.81,23.84,75200.0,15.1831,15.1958,15.1704,15.1895,75200.0
2008-11-28 11:40:00,23.83,23.9,23.83,23.88,58300.0,15.1831,15.2277,15.1831,15.215,58300.0
2008-11-28 11:50:00,23.89,23.92,23.87,23.91,76300.0,15.2213,15.2404,15.2086,15.2341,76300.0
2008-11-28 12:00:00,23.92,23.95,23.88,23.94,48300.0,15.2404,15.2596,15.215,15.2532,48300.0
2008-11-28 12:10:00,23.93,23.98,23.91,23.92,46300.0,15.2468,15.2787,15.2341,15.2404,46300.0
2008-11-28 12:20:00,23.92,23.92,23.88,23.88,65800.0,15.2404,15.2404,15.215,15.215,65800.0
2008-11-28 12:30:00,23.88,23.9,23.85,23.89,52200.0,15.215,15.2277,15.1958,15.2213,52200.0
2008-11-28 12:40:00,23.9,23.95,23.87,23.88,219400.0,15.2277,15.2596,15.2086,15.215,219400.0
2008-11-28 12:50:00,23.88,24.01,23.88,23.98,361500.0,15.215,15.2978,15.215,15.2787,361500.0
2008-11-28 13:00:00,23.99,24.33,23.68,24.15,45600.0,15.285,15.5017,15.0875,15.387,45600.0
2008-11-28 13:10:00,24.15,24.15,24.15,24.15,100.0,15.387,15.387,15.387,15.387,100.0
2008-11-28 13:20:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:30:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:40:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:50:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:00:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:10:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:20:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:30:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:40:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:50:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:00:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:10:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:20:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:30:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:40:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:50:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-12-01 09:30:00,23.59,23.67,23.48,23.5,307300.0,15.0302,15.0812,14.9601,14.9728,307300.0
2008-12-01 09:40:00,23.5,23.5,23.38,23.44,271100.0,14.9728,14.9728,14.8964,14.9346,271100.0
2008-12-01 09:50:00,23.44,23.45,23.31,23.32,485800.0,14.9346,14.941,14.8518,14.8582,485800.0
2008-12-01 10:00:00,23.32,23.38,23.26,23.34,289900.0,14.8582,14.8964,14.8199,14.8709,289900.0
2008-12-01 10:10:00,23.34,23.39,23.3,23.32,244800.0,14.8709,14.9028,14.8454,14.8582,244800.0
2008-12-01 10:20:00,23.32,23.34,23.25,23.28,176300.0,14.8582,14.8709,14.8136,14.8327,176300.0
2008-12-01 10:30:00,23.27,23.32,23.23,23.29,132700.0,14.8263,14.8582,14.8008,14.839,132700.0
2008-12-01 10:40:00,23.29,23.39,23.27,23.33,148400.0,14.839,14.9028,14.8263,14.8645,148400.0
2008-12-01 10:50:00,23.33,23.35,23.27,23.27,108200.0,14.8645,14.8773,14.8263,14.8263,108200.0
2008-12-01 11:00:00,23.26,23.26,23.22,23.23,142300.0,14.8199,14.8199,14.7944,14.8008,142300.0
2008-12-01 11:10:00,23.23,23.28,23.23,23.27,77800.0,14.8008,14.8327,14.8008,14.8263,77800.0
2008-12-01 11:20:00,23.26,23.28,23.2,23.2,96200.0,14.8199,14.8327,14.7817,14.7817,96200.0
2008-12-01 11:30:00,23.2,23.32,23.19,23.3,182900.0,14.7817,14.8582,14.7753,14.8454,182900.0
2008-12-01 11:40:00,23.3,23.35,23.28,23.29,57600.0,14.8454,14.8773,14.8327,14.839,57600.0
2008-12-01 11:50:00,23.3,23.3,23.25,23.26,51800.0,14.8454,14.8454,14.8136,14.8199,51800.0
2008-12-01 12:00:00,23.26,23.29,23.2,23.27,96300.0,14.8199,14.839,14.7817,14.8263,96300.0
2008-12-01 12:10:00,23.27,23.31,23.25,23.26,51400.0,14.8263,14.8518,14.8136,14.8199,51400.0
2008-12-01 12:20:00,23.25,23.27,23.15,23.15,462200.0,14.8136,14.8263,14.7498,14.7498,462200.0
2008-12-01 12:30:00,23.15,23.19,23.11,23.13,168000.0,14.7498,14.7753,14.7244,14.7371,168000.0
2008-12-01 12:40:00,23.14,23.17,23.12,23.13,54700.0,14.7435,14.7626,14.7307,14.7371,54700.0
2008-12-01 12:50:00,23.14,23.15,23.07,23.1,125500.0,14.7435,14.7498,14.6989,14.718,125500.0
2008-12-01 13:00:00,23.09,23.15,23.09,23.14,78600.0,14.7116,14.7498,14.7116,14.7435,78600.0
2008-12-01 13:10:00,23.15,23.26,23.15,23.24,67000.0,14.7498,14.8199,14.7498,14.8072,67000.0
2008-12-01 13:20:00,23.25,23.25,23.16,23.17,86100.0,14.8136,14.8136,14.7562,14.7626,86100.0
2008-12-01 13:30:00,23.18,23.27,23.17,23.2,132700.0,14.769,14.8263,14.7626,14.7817,132700.0
2008-12-01 13:40:00,23.2,23.23,23.09,23.1,277100.0,14.7817,14.8008,14.7116,14.718,277100.0
2008-12-01 13:50:00,23.1,23.16,23.07,23.16,178400.0,14.718,14.7562,14.6989,14.7562,178400.0
2008-12-01 14:00:00,23.16,23.19,23.06,23.17,115700.0,14.7562,14.7753,14.6925,14.7626,115700.0
2008-12-01 14:10:00,23.17,23.18,23.07,23.1,179300.0,14.7626,14.769,14.6989,14.718,179300.0
2008-12-01 14:20:00,23.1,23.22,23.08,23.22,84800.0,14.718,14.7944,14.7052,14.7944,84800.0
2008-12-01 14:30:00,23.22,23.26,23.12,23.16,109800.0,14.7944,14.8199,14.7307,14.7562,109800.0
2008-12-01 14:40:00,23.15,23.27,23.13,23.24,137700.0,14.7498,14.8263,14.7371,14.8072,137700.0
2008-12-01 14:50:00,23.23,23.31,23.17,23.19,120800.0,14.8008,14.8518,14.7626,14.7753,120800.0
2008-12-01 15:00:00,23.18,23.23,23.07,23.08,228300.0,14.769,14.8008,14.6989,14.7052,228300.0
2008-12-01 15:10:00,23.07,23.13,23.06,23.09,121000.0,14.6989,14.7371,14.6925,14.7116,121000.0
2008-12-01 15:20:00,23.07,23.09,22.98,22.99,201700.0,14.6989,14.7116,14.6415,14.6479,201700.0
2008-12-01 15:30:00,22.99,23.02,22.93,22.93,188300.0,14.6479,14.667,14.6097,14.6097,188300.0
2008-12-01 15:40:00,22.92,22.93,22.76,22.81,445400.0,14.6033,14.6097,14.5014,14.5332,445400.0
2008-12-01 15:50:00,22.82,22.85,22.65,22.74,644200.0,14.5396,14.5587,14.4313,14.4886,644200.0
2008-12-02 09:30:00,22.95,23.21,22.77,22.78,154900.0,14.6224,14.7881,14.5077,14.5141,154900.0
2008-12-02 09:40:00,22.77,22.77,22.61,22.62,152600.0,14.5077,14.5077,14.4058,14.4122,152600.0
2008-12-02 09:50:00,22.61,22.67,22.54,22.56,185300.0,14.4058,14.444,14.3612,14.3739,185300.0
2008-12-02 10:00:00,22.57,22.78,22.57,22.74,698100.0,14.3803,14.5141,14.3803,14.4886,698100.0
2008-12-02 10:10:00,22.73,22.88,22.71,22.88,163800.0,14.4822,14.5778,14.4695,14.5778,163800.0
2008-12-02 10:20:00,22.87,22.94,22.82,22.83,230000.0,14.5714,14.616,14.5396,14.546,230000.0
2008-12-02 10:30:00,22.84,22.95,22.84,22.94,253700.0,14.5523,14.6224,14.5523,14.616,253700.0
2008-12-02 10:40:00,22.94,22.97,22.9,22.93,308400.0,14.616,14.6352,14.5906,14.6097,308400.0
2008-12-02 10:50:00,22.93,22.96,22.9,22.96,440300.0,14.6097,14.6288,14.5906,14.6288,440300.0
2008-12-02 11:00:00,22.96,23.02,22.94,22.99,517400.0,14.6288,14.667,14.616,14.6479,517400.0
2008-12-02 11:10:00,22.99,23.01,22.92,22.96,62000.0,14.6479,14.6606,14.6033,14.6288,62000.0
2008-12-02 11:20:00,22.96,23.06,22.96,23.02,88200.0,14.6288,14.6925,14.6288,14.667,88200.0
2008-12-02 11:30:00,23.03,23.07,22.98,22.99,101300.0,14.6734,14.6989,14.6415,14.6479,101300.0
2008-12-02 11:40:00,22.99,23.05,22.94,23.05,63200.0,14.6479,14.6861,14.616,14.6861,63200.0
2008-12-02 11:50:00,23.05,23.09,23.0,23.0,74000.0,14.6861,14.7116,14.6543,14.6543,74000.0
2008-12-02 12:00:00,23.0,23.02,22.96,22.97,100700.0,14.6543,14.667,14.6288,14.6352,100700.0
2008-12-02 12:10:00,22.98,22.99,22.93,22.94,89400.0,14.6415,14.6479,14.6097,14.616,89400.0
2008-12-02 12:20:00,22.95,22.97,22.93,22.96,62700.0,14.6224,14.6352,14.6097,14.6288,62700.0
2008-12-02 12:30:00,22.96,22.98,22.91,22.92,90600.0,14.6288,14.6415,14.5969,14.6033,90600.0
2008-12-02 12:40:00,22.92,22.92,22.88,22.89,67700.0,14.6033,14.6033,14.5778,14.5842,67700.0
2008-12-02 12:50:00,22.9,22.92,22.88,22.91,47300.0,14.5906,14.6033,14.5778,14.5969,47300.0
2008-12-02 13:00:00,22.92,22.93,22.88,22.89,57600.0,14.6033,14.6097,14.5778,14.5842,57600.0
2008-12-02 13:10:00,22.89,22.99,22.89,22.95,129800.0,14.5842,14.6479,14.5842,14.6224,129800.0
2008-12-02 13:20:00,22.95,22.96,22.92,22.94,60200.0,14.6224,14.6288,14.6033,14.616,60200.0
2008-12-02 13:30:00,22.94,22.95,22.8,22.81,85200.0,14.616,14.6224,14.5268,14.5332,85200.0
2008-12-02 13:40:00,22.81,22.85,22.79,22.8,90400.0,14.5332,14.5587,14.5205,14.5268,90400.0
2008-12-02 13:50:00,22.79,22.8,22.72,22.75,109800.0,14.5205,14.5268,14.4759,14.495,109800.0
2008-12-02 14:00:00,22.74,22.76,22.54,22.55,211300.0,14.4886,14.5014,14.3612,14.3676,211300.0
2008-12-02 14:10:00,22.57,22.64,22.55,22.59,128400.0,14.3803,14.4249,14.3676,14.393,128400.0
2008-12-02 14:20:00,22.58,22.58,22.46,22.54,101800.0,14.3867,14.3867,14.3102,14.3612,101800.0
2008-12-02 14:30:00,22.53,22.58,22.47,22.58,195800.0,14.3548,14.3867,14.3166,14.3867,195800.0
2008-12-02 14:40:00,22.56,22.6,22.54,22.56,108100.0,14.3739,14.3994,14.3612,14.3739,108100.0
2008-12-02 14:50:00,22.56,22.62,22.55,22.59,110100.0,14.3739,14.4122,14.3676,14.393,110100.0
2008-12-02 15:00:00,22.58,22.6,22.49,22.52,226100.0,14.3867,14.3994,14.3293,14.3484,226100.0
2008-12-02 15:10:00,22.51,22.71,22.49,22.71,259500.0,14.3421,14.4695,14.3293,14.4695,259500.0
2008-12-02 15:20:00,22.73,22.87,22.69,22.84,321500.0,14.4822,14.5714,14.4568,14.5523,321500.0
2008-12-02 15:30:00,22.84,22.97,22.81,22.82,340300.0,14.5523,14.6352,14.5332,14.5396,340300.0
2008-12-02 15:40:00,22.83,22.88,22.67,22.71,609400.0,14.546,14.5778,14.444,14.4695,609400.0
2008-12-02 15:50:00,22.71,23.11,22.67,23.07,995700.0,14.4695,14.7244,14.444,14.6989,995700.0
2008-12-03 09:30:00,22.5,22.82,22.47,22.82,121900.0,14.3357,14.5396,14.3166,14.5396,121900.0
2008-12-03 09:40:00,22.82,22.88,22.76,22.77,195200.0,14.5396,14.5778,14.5014,14.5077,195200.0
2008-12-03 09:50:00,22.77,22.83,22.72,22.77,267200.0,14.5077,14.546,14.4759,14.5077,267200.0
2008-12-03 10:00:00,22.76,22.95,22.72,22.9,419800.0,14.5014,14.6224,14.4759,14.5906,419800.0
2008-12-03 10:10:00,22.88,22.92,22.85,22.87,151000.0,14.5778,14.6033,14.5587,14.5714,151000.0
2008-12-03 10:20:00,22.86,22.94,22.85,22.92,204800.0,14.5651,14.616,14.5587,14.6033,204800.0
2008-12-03 10:30:00,22.92,22.97,22.9,22.91,196700.0,14.6033,14.6352,14.5906,14.5969,196700.0
2008-12-03 10:40:00,22.91,22.96,22.88,22.94,159900.0,14.5969,14.6288,14.5778,14.616,159900.0
2008-12-03 10:50:00,22.94,23.14,22.93,23.13,135200.0,14.616,14.7435,14.6097,14.7371,135200.0
2008-12-03 11:00:00,23.14,23.15,23.08,23.1,151600.0,14.7435,14.7498,14.7052,14.718,151600.0
2008-12-03 11:10:00,23.1,23.29,23.09,23.27,127700.0,14.718,14.839,14.7116,14.8263,127700.0
2008-12-03 11:20:00,23.27,23.29,23.15,23.16,225500.0,14.8263,14.839,14.7498,14.7562,225500.0
2008-12-03 11:30:00,23.17,23.23,23.14,23.19,205200.0,14.7626,14.8008,14.7435,14.7753,205200.0
2008-12-03 11:40:00,23.18,23.27,23.17,23.22,227500.0,14.769,14.8263,14.7626,14.7944,227500.0
2008-12-03 11:50:00,23.22,23.34,23.18,23.32,204500.0,14.7944,14.8709,14.769,14.8582,204500.0
2008-12-03 12:00:00,23.33,23.33,23.07,23.08,687000.0,14.8645,14.8645,14.6989,14.7052,687000.0
2008-12-03 12:10:00,23.09,23.2,23.06,23.06,162000.0,14.7116,14.7817,14.6925,14.6925,162000.0
2008-12-03 12:20:00,23.05,23.18,23.05,23.12,97900.0,14.6861,14.769,14.6861,14.7307,97900.0
2008-12-03 12:30:00,23.13,23.18,23.13,23.17,95200.0,14.7371,14.769,14.7371,14.7626,95200.0
2008-12-03 12:40:00,23.18,23.19,23.08,23.17,176800.0,14.769,14.7753,14.7052,14.7626,176800.0
2008-12-03 12:50:00,23.16,23.25,23.11,23.15,98000.0,14.7562,14.8136,14.7244,14.7498,98000.0
2008-12-03 13:00:00,23.16,23.17,23.1,23.14,41300.0,14.7562,14.7626,14.718,14.7435,41300.0
2008-12-03 13:10:00,23.13,23.16,23.1,23.14,35700.0,14.7371,14.7562,14.718,14.7435,35700.0
2008-12-03 13:20:00,23.14,23.16,22.99,23.0,113000.0,14.7435,14.7562,14.6479,14.6543,113000.0
2008-12-03 13:30:00,22.98,23.01,22.93,22.93,64900.0,14.6415,14.6606,14.6097,14.6097,64900.0
2008-12-03 13:40:00,22.91,22.91,22.77,22.81,130200.0,14.5969,14.5969,14.5077,14.5332,130200.0
2008-12-03 13:50:00,22.81,22.82,22.77,22.77,121100.0,14.5332,14.5396,14.5077,14.5077,121100.0
2008-12-03 14:00:00,22.78,22.84,22.72,22.8,169800.0,14.5141,14.5523,14.4759,14.5268,169800.0
2008-12-03 14:10:00,22.8,22.88,22.77,22.84,200700.0,14.5268,14.5778,14.5077,14.5523,200700.0
2008-12-03 14:20:00,22.84,23.07,22.83,23.06,180100.0,14.5523,14.6989,14.546,14.6925,180100.0
2008-12-03 14:30:00,23.05,23.21,23.05,23.07,305500.0,14.6861,14.7881,14.6861,14.6989,305500.0
2008-12-03 14:40:00,23.07,23.21,23.06,23.13,181300.0,14.6989,14.7881,14.6925,14.7371,181300.0
2008-12-03 14:50:00,23.13,23.23,23.05,23.05,131400.0,14.7371,14.8008,14.6861,14.6861,131400.0
2008-12-03 15:00:00,23.04,23.13,22.92,23.11,237700.0,14.6798,14.7371,14.6033,14.7244,237700.0
2008-12-03 15:10:00,23.1,23.14,22.9,23.02,403900.0,14.718,14.7435,14.5906,14.667,403900.0
2008-12-03 15:20:00,23.02,23.09,22.92,23.04,307900.0,14.667,14.7116,14.6033,14.6798,307900.0
2008-12-03 15:30:00,23.06,23.18,22.95,23.17,299400.0,14.6925,14.769,14.6224,14.7626,299400.0
2008-12-03 15:40:00,23.18,23.32,23.18,23.26,444300.0,14.769,14.8582,14.769,14.8199,444300.0
2008-12-03 15:50:00,23.25,23.43,23.22,23.35,481400.0,14.8136,14.9282,14.7944,14.8773,481400.0
2008-12-04 09:30:00,23.33,23.33,23.23,23.31,130100.0,14.8645,14.8645,14.8008,14.8518,130100.0
2008-12-04 09:40:00,23.34,23.48,23.33,23.47,188800.0,14.8709,14.9601,14.8645,14.9537,188800.0
2008-12-04 09:50:00,23.5,23.55,23.46,23.46,234000.0,14.9728,15.0047,14.9474,14.9474,234000.0
2008-12-04 10:00:00,23.47,23.55,23.37,23.39,286700.0,14.9537,15.0047,14.89,14.9028,286700.0
2008-12-04 10:10:00,23.4,23.42,23.33,23.35,224400.0,14.9091,14.9219,14.8645,14.8773,224400.0
2008-12-04 10:20:00,23.35,23.47,23.34,23.38,256900.0,14.8773,14.9537,14.8709,14.8964,256900.0
2008-12-04 10:30:00,23.38,23.43,23.32,23.4,220900.0,14.8964,14.9282,14.8582,14.9091,220900.0
2008-12-04 10:40:00,23.39,23.45,23.34,23.36,166000.0,14.9028,14.941,14.8709,14.8836,166000.0
2008-12-04 10:50:00,23.34,23.49,23.33,23.46,130700.0,14.8709,14.9665,14.8645,14.9474,130700.0
2008-12-04 11:00:00,23.46,23.47,23.37,23.38,101200.0,14.9474,14.9537,14.89,14.8964,101200.0
2008-12-04 11:10:00,23.38,23.45,23.35,23.4,86100.0,14.8964,14.941,14.8773,14.9091,86100.0
2008-12-04 11:20:00,23.39,23.49,23.37,23.45,115700.0,14.9028,14.9665,14.89,14.941,115700.0
2008-12-04 11:30:00,23.44,23.44,23.3,23.33,132000.0,14.9346,14.9346,14.8454,14.8645,132000.0
2008-12-04 11:40:00,23.32,23.35,23.22,23.3,205400.0,14.8582,14.8773,14.7944,14.8454,205400.0
2008-12-04 11:50:00,23.3,23.38,23.27,23.32,304300.0,14.8454,14.8964,14.8263,14.8582,304300.0
2008-12-04 12:00:00,23.32,23.33,23.23,23.28,96300.0,14.8582,14.8645,14.8008,14.8327,96300.0
2008-12-04 12:10:00,23.28,23.31,23.25,23.25,171300.0,14.8327,14.8518,14.8136,14.8136,171300.0
2008-12-04 12:20:00,23.24,23.33,23.21,23.3,84700.0,14.8072,14.8645,14.7881,14.8454,84700.0
2008-12-04 12:30:00,23.31,23.41,23.29,23.4,124500.0,14.8518,14.9155,14.839,14.9091,124500.0
2008-12-04 12:40:00,23.39,23.45,23.38,23.38,116300.0,14.9028,14.941,14.8964,14.8964,116300.0
2008-12-04 12:50:00,23.39,23.4,23.32,23.36,90500.0,14.9028,14.9091,14.8582,14.8836,90500.0
2008-12-04 13:00:00,23.35,23.38,23.3,23.31,131500.0,14.8773,14.8964,14.8454,14.8518,131500.0
2008-12-04 13:10:00,23.3,23.32,23.24,23.3,89100.0,14.8454,14.8582,14.8072,14.8454,89100.0
2008-12-04 13:20:00,23.29,23.31,23.22,23.22,95900.0,14.839,14.8518,14.7944,14.7944,95900.0
2008-12-04 13:30:00,23.21,23.35,23.21,23.33,72200.0,14.7881,14.8773,14.7881,14.8645,72200.0
2008-12-04 13:40:00,23.33,23.4,23.29,23.39,198700.0,14.8645,14.9091,14.839,14.9028,198700.0
2008-12-04 13:50:00,23.39,23.49,23.37,23.45,198200.0,14.9028,14.9665,14.89,14.941,198200.0
2008-12-04 14:00:00,23.45,23.52,23.44,23.48,92900.0,14.941,14.9856,14.9346,14.9601,92900.0
2008-12-04 14:10:00,23.48,23.51,23.37,23.4,152000.0,14.9601,14.9792,14.89,14.9091,152000.0
2008-12-04 14:20:00,23.41,23.48,23.37,23.41,83300.0,14.9155,14.9601,14.89,14.9155,83300.0
2008-12-04 14:30:00,23.41,23.52,23.41,23.48,128700.0,14.9155,14.9856,14.9155,14.9601,128700.0
2008-12-04 14:40:00,23.47,23.48,23.28,23.33,262100.0,14.9537,14.9601,14.8327,14.8645,262100.0
2008-12-04 14:50:00,23.33,23.42,23.3,23.31,167800.0,14.8645,14.9219,14.8454,14.8518,167800.0
2008-12-04 15:00:00,23.31,23.34,23.08,23.13,203800.0,14.8518,14.8709,14.7052,14.7371,203800.0
2008-12-04 15:10:00,23.13,23.16,22.9,22.97,423800.0,14.7371,14.7562,14.5906,14.6352,423800.0
2008-12-04 15:20:00,22.98,23.0,22.87,22.87,275700.0,14.6415,14.6543,14.5714,14.5714,275700.0
2008-12-04 15:30:00,22.87,22.94,22.83,22.85,391800.0,14.5714,14.616,14.546,14.5587,391800.0
2008-12-04 15:40:00,22.82,23.02,22.82,22.96,609900.0,14.5396,14.667,14.5396,14.6288,609900.0
2008-12-04 15:50:00,22.96,23.09,22.85,23.05,502500.0,14.6288,14.7116,14.5587,14.6861,502500.0
2008-12-05 09:30:00,22.87,22.93,22.71,22.89,124700.0,14.5714,14.6097,14.4695,14.5842,124700.0
2008-12-05 09:40:00,22.9,22.96,22.78,22.78,188500.0,14.5906,14.6288,14.5141,14.5141,188500.0
2008-12-05 09:50:00,22.79,22.92,22.76,22.78,241500.0,14.5205,14.6033,14.5014,14.5141,241500.0
2008-12-05 10:00:00,22.77,22.87,22.76,22.84,187700.0,14.5077,14.5714,14.5014,14.5523,187700.0
2008-12-05 10:10:00,22.83,22.84,22.75,22.78,243800.0,14.546,14.5523,14.495,14.5141,243800.0
2008-12-05 10:20:00,22.78,22.81,22.68,22.77,280300.0,14.5141,14.5332,14.4504,14.5077,280300.0
2008-12-05 10:30:00,22.76,22.83,22.72,22.73,97300.0,14.5014,14.546,14.4759,14.4822,97300.0
2008-12-05 10:40:00,22.74,22.74,22.61,22.7,153000.0,14.4886,14.4886,14.4058,14.4631,153000.0
2008-12-05 10:50:00,22.7,22.83,22.68,22.77,153600.0,14.4631,14.546,14.4504,14.5077,153600.0
2008-12-05 11:00:00,22.78,22.8,22.7,22.74,149800.0,14.5141,14.5268,14.4631,14.4886,149800.0
2008-12-05 11:10:00,22.74,22.8,22.69,22.74,115400.0,14.4886,14.5268,14.4568,14.4886,115400.0
2008-12-05 11:20:00,22.73,22.75,22.68,22.72,85000.0,14.4822,14.495,14.4504,14.4759,85000.0
2008-12-05 11:30:00,22.72,22.81,22.67,22.81,141800.0,14.4759,14.5332,14.444,14.5332,141800.0
2008-12-05 11:40:00,22.81,22.85,22.77,22.8,85700.0,14.5332,14.5587,14.5077,14.5268,85700.0
2008-12-05 11:50:00,22.82,22.91,22.82,22.85,108100.0,14.5396,14.5969,14.5396,14.5587,108100.0
2008-12-05 12:00:00,22.85,22.89,22.81,22.87,114700.0,14.5587,14.5842,14.5332,14.5714,114700.0
2008-12-05 12:10:00,22.86,22.86,22.78,22.83,159500.0,14.5651,14.5651,14.5141,14.546,159500.0
2008-12-05 12:20:00,22.83,22.92,22.83,22.91,66700.0,14.546,14.6033,14.546,14.5969,66700.0
2008-12-05 12:30:00,22.9,22.91,22.74,22.76,60400.0,14.5906,14.5969,14.4886,14.5014,60400.0
2008-12-05 12:40:00,22.75,22.79,22.71,22.78,75900.0,14.495,14.5205,14.4695,14.5141,75900.0
2008-12-05 12:50:00,22.78,22.8,22.74,22.8,82100.0,14.5141,14.5268,14.4886,14.5268,82100.0
2008-12-05 13:00:00,22.8,22.92,22.8,22.89,80400.0,14.5268,14.6033,14.5268,14.5842,80400.0
2008-12-05 13:10:00,22.89,22.98,22.88,22.93,105700.0,14.5842,14.6415,14.5778,14.6097,105700.0
2008-12-05 13:20:00,22.94,23.01,22.87,22.87,95100.0,14.616,14.6606,14.5714,14.5714,95100.0
2008-12-05 13:30:00,22.88,22.97,22.88,22.95,147500.0,14.5778,14.6352,14.5778,14.6224,147500.0
2008-12-05 13:40:00,22.95,23.1,22.9,23.02,143300.0,14.6224,14.718,14.5906,14.667,143300.0
2008-12-05 13:50:00,23.04,23.15,23.02,23.08,123200.0,14.6798,14.7498,14.667,14.7052,123200.0
2008-12-05 14:00:00,23.09,23.13,23.03,23.04,132700.0,14.7116,14.7371,14.6734,14.6798,132700.0
2008-12-05 14:10:00,23.02,23.1,23.0,23.08,105200.0,14.667,14.718,14.6543,14.7052,105200.0
2008-12-05 14:20:00,23.08,23.21,23.06,23.1,230100.0,14.7052,14.7881,14.6925,14.718,230100.0
2008-12-05 14:30:00,23.11,23.27,23.07,23.27,181700.0,14.7244,14.8263,14.6989,14.8263,181700.0
2008-12-05 14:40:00,23.27,23.66,23.27,23.63,291600.0,14.8263,15.0748,14.8263,15.0557,291600.0
2008-12-05 14:50:00,23.65,23.65,23.49,23.54,354600.0,15.0684,15.0684,14.9665,14.9983,354600.0
2008-12-05 15:00:00,23.54,23.62,23.31,23.37,455100.0,14.9983,15.0493,14.8518,14.89,455100.0
2008-12-05 15:10:00,23.36,23.67,23.35,23.6,408900.0,14.8836,15.0812,14.8773,15.0366,408900.0
2008-12-05 15:20:00,23.59,23.63,23.46,23.61,431600.0,15.0302,15.0557,14.9474,15.0429,431600.0
2008-12-05 15:30:00,23.6,23.8,23.6,23.7,398100.0,15.0366,15.164,15.0366,15.1003,398100.0
2008-12-05 15:40:00,23.71,23.83,23.66,23.79,548900.0,15.1066,15.1831,15.0748,15.1576,548900.0
2008-12-05 15:50:00,23.78,23.87,23.71,23.79,676800.0,15.1512,15.2086,15.1066,15.1576,676800.0
2008-12-08 09:30:00,24.48,24.48,24.0,24.1,152900.0,15.5972,15.5972,15.2914,15.3551,152900.0
2008-12-08 09:40:00,24.1,24.14,24.03,24.07,111500.0,15.3551,15.3806,15.3105,15.336,111500.0
2008-12-08 09:50:00,24.07,24.09,23.88,23.93,283800.0,15.336,15.3488,15.215,15.2468,283800.0
2008-12-08 10:00:00,23.93,24.01,23.87,24.01,345400.0,15.2468,15.2978,15.2086,15.2978,345400.0
2008-12-08 10:10:00,24.0,24.01,23.9,23.93,258300.0,15.2914,15.2978,15.2277,15.2468,258300.0
2008-12-08 10:20:00,23.92,24.04,23.92,24.0,278000.0,15.2404,15.3169,15.2404,15.2914,278000.0
2008-12-08 10:30:00,24.01,24.1,24.0,24.06,211700.0,15.2978,15.3551,15.2914,15.3296,211700.0
2008-12-08 10:40:00,24.06,24.14,24.05,24.07,245500.0,15.3296,15.3806,15.3233,15.336,245500.0
2008-12-08 10:50:00,24.06,24.1,24.04,24.09,165800.0,15.3296,15.3551,15.3169,15.3488,165800.0
2008-12-08 11:00:00,24.09,24.11,23.95,23.98,193200.0,15.3488,15.3615,15.2596,15.2787,193200.0
2008-12-08 11:10:00,23.98,24.02,23.95,23.96,122300.0,15.2787,15.3042,15.2596,15.2659,122300.0
2008-12-08 11:20:00,23.95,23.99,23.94,23.94,209600.0,15.2596,15.285,15.2532,15.2532,209600.0
2008-12-08 11:30:00,23.94,23.99,23.88,23.89,151000.0,15.2532,15.285,15.215,15.2213,151000.0
2008-12-08 11:40:00,23.88,23.88,23.81,23.83,175700.0,15.215,15.215,15.1704,15.1831,175700.0
2008-12-08 11:50:00,23.83,23.83,23.69,23.72,156300.0,15.1831,15.1831,15.0939,15.113,156300.0
2008-12-08 12:00:00,23.73,23.78,23.68,23.68,163800.0,15.1194,15.1512,15.0875,15.0875,163800.0
2008-12-08 12:10:00,23.69,23.79,23.67,23.79,208300.0,15.0939,15.1576,15.0812,15.1576,208300.0
2008-12-08 12:20:00,23.78,23.86,23.77,23.84,114600.0,15.1512,15.2022,15.1449,15.1895,114600.0
2008-12-08 12:30:00,23.83,23.85,23.74,23.74,86800.0,15.1831,15.1958,15.1258,15.1258,86800.0
2008-12-08 12:40:00,23.74,23.8,23.72,23.73,79300.0,15.1258,15.164,15.113,15.1194,79300.0
2008-12-08 12:50:00,23.72,23.75,23.64,23.68,109900.0,15.113,15.1321,15.062,15.0875,109900.0
2008-12-08 13:00:00,23.68,23.77,23.68,23.74,217100.0,15.0875,15.1449,15.0875,15.1258,217100.0
2008-12-08 13:10:00,23.73,23.79,23.67,23.68,271000.0,15.1194,15.1576,15.0812,15.0875,271000.0
2008-12-08 13:20:00,23.68,23.76,23.63,23.71,258200.0,15.0875,15.1385,15.0557,15.1066,258200.0
2008-12-08 13:30:00,23.7,23.7,23.58,23.67,380100.0,15.1003,15.1003,15.0238,15.0812,380100.0
2008-12-08 13:40:00,23.67,23.73,23.63,23.64,271600.0,15.0812,15.1194,15.0557,15.062,271600.0
2008-12-08 13:50:00,23.65,23.7,23.58,23.65,256000.0,15.0684,15.1003,15.0238,15.0684,256000.0
2008-12-08 14:00:00,23.65,23.73,23.62,23.72,264500.0,15.0684,15.1194,15.0493,15.113,264500.0
2008-12-08 14:10:00,23.72,23.76,23.7,23.73,135600.0,15.113,15.1385,15.1003,15.1194,135600.0
2008-12-08 14:20:00,23.74,23.85,23.74,23.78,106500.0,15.1258,15.1958,15.1258,15.1512,106500.0
2008-12-08 14:30:00,23.79,23.83,23.73,23.8,107600.0,15.1576,15.1831,15.1194,15.164,107600.0
2008-12-08 14:40:00,23.8,23.93,23.76,23.87,256900.0,15.164,15.2468,15.1385,15.2086,256900.0
2008-12-08 14:50:00,23.88,23.93,23.83,23.93,168000.0,15.215,15.2468,15.1831,15.2468,168000.0
2008-12-08 15:00:00,23.94,23.94,23.85,23.9,202100.0,15.2532,15.2532,15.1958,15.2277,202100.0
2008-12-08 15:10:00,23.92,23.97,23.89,23.94,366500.0,15.2404,15.2723,15.2213,15.2532,366500.0
2008-12-08 15:20:00,23.94,23.98,23.89,23.95,165400.0,15.2532,15.2787,15.2213,15.2596,165400.0
2008-12-08 15:30:00,23.96,24.0,23.86,23.87,180600.0,15.2659,15.2914,15.2022,15.2086,180600.0
2008-12-08 15:40:00,23.86,23.95,23.73,23.79,437800.0,15.2022,15.2596,15.1194,15.1576,437800.0
2008-12-08 15:50:00,23.8,23.91,23.77,23.84,557500.0,15.164,15.2341,15.1449,15.1895,557500.0
2008-12-09 09:30:00,23.7,23.73,23.53,23.73,168600.0,15.1003,15.1194,14.992,15.1194,168600.0
2008-12-09 09:40:00,23.72,23.79,23.66,23.69,157900.0,15.113,15.1576,15.0748,15.0939,157900.0
2008-12-09 09:50:00,23.69,23.7,23.47,23.48,274700.0,15.0939,15.1003,14.9537,14.9601,274700.0
2008-12-09 10:00:00,23.48,23.63,23.48,23.55,461000.0,14.9601,15.0557,14.9601,15.0047,461000.0
2008-12-09 10:10:00,23.55,23.62,23.55,23.6,445900.0,15.0047,15.0493,15.0047,15.0366,445900.0
2008-12-09 10:20:00,23.6,23.65,23.58,23.59,233000.0,15.0366,15.0684,15.0238,15.0302,233000.0
2008-12-09 10:30:00,23.59,23.67,23.59,23.61,301100.0,15.0302,15.0812,15.0302,15.0429,301100.0
2008-12-09 10:40:00,23.61,23.66,23.6,23.62,217900.0,15.0429,15.0748,15.0366,15.0493,217900.0
2008-12-09 10:50:00,23.62,23.64,23.54,23.58,261900.0,15.0493,15.062,14.9983,15.0238,261900.0
2008-12-09 11:00:00,23.58,23.64,23.53,23.55,167400.0,15.0238,15.062,14.992,15.0047,167400.0
2008-12-09 11:10:00,23.54,23.55,23.46,23.46,131600.0,14.9983,15.0047,14.9474,14.9474,131600.0
2008-12-09 11:20:00,23.46,23.47,23.39,23.4,159200.0,14.9474,14.9537,14.9028,14.9091,159200.0
2008-12-09 11:30:00,23.4,23.45,23.38,23.39,118300.0,14.9091,14.941,14.8964,14.9028,118300.0
2008-12-09 11:40:00,23.39,23.48,23.39,23.46,271100.0,14.9028,14.9601,14.9028,14.9474,271100.0
2008-12-09 11:50:00,23.46,23.5,23.45,23.46,153500.0,14.9474,14.9728,14.941,14.9474,153500.0
2008-12-09 12:00:00,23.46,23.5,23.44,23.47,232300.0,14.9474,14.9728,14.9346,14.9537,232300.0
2008-12-09 12:10:00,23.48,23.5,23.4,23.45,350800.0,14.9601,14.9728,14.9091,14.941,350800.0
2008-12-09 12:20:00,23.44,23.46,23.4,23.42,316900.0,14.9346,14.9474,14.9091,14.9219,316900.0
2008-12-09 12:30:00,23.42,23.49,23.41,23.48,311000.0,14.9219,14.9665,14.9155,14.9601,311000.0
2008-12-09 12:40:00,23.47,23.48,23.44,23.44,164600.0,14.9537,14.9601,14.9346,14.9346,164600.0
2008-12-09 12:50:00,23.43,23.47,23.38,23.4,216400.0,14.9282,14.9537,14.8964,14.9091,216400.0
2008-12-09 13:00:00,23.4,23.47,23.38,23.45,164000.0,14.9091,14.9537,14.8964,14.941,164000.0
2008-12-09 13:10:00,23.44,23.46,23.36,23.37,204600.0,14.9346,14.9474,14.8836,14.89,204600.0
2008-12-09 13:20:00,23.37,23.38,23.33,23.33,414000.0,14.89,14.8964,14.8645,14.8645,414000.0
2008-12-09 13:30:00,23.33,23.34,23.27,23.34,170500.0,14.8645,14.8709,14.8263,14.8709,170500.0
2008-12-09 13:40:00,23.34,23.4,23.32,23.4,88400.0,14.8709,14.9091,14.8582,14.9091,88400.0
2008-12-09 13:50:00,23.4,23.41,23.33,23.36,177200.0,14.9091,14.9155,14.8645,14.8836,177200.0
2008-12-09 14:00:00,23.35,23.35,23.22,23.24,271000.0,14.8773,14.8773,14.7944,14.8072,271000.0
2008-12-09 14:10:00,23.23,23.29,23.22,23.27,154400.0,14.8008,14.839,14.7944,14.8263,154400.0
2008-12-09 14:20:00,23.27,23.27,23.17,23.2,254200.0,14.8263,14.8263,14.7626,14.7817,254200.0
2008-12-09 14:30:00,23.19,23.25,23.16,23.21,446200.0,14.7753,14.8136,14.7562,14.7881,446200.0
2008-12-09 14:40:00,23.2,23.24,23.17,23.23,189000.0,14.7817,14.8072,14.7626,14.8008,189000.0
2008-12-09 14:50:00,23.22,23.39,23.22,23.36,170800.0,14.7944,14.9028,14.7944,14.8836,170800.0
2008-12-09 15:00:00,23.35,23.44,23.31,23.4,204500.0,14.8773,14.9346,14.8518,14.9091,204500.0
2008-12-09 15:10:00,23.39,23.39,23.23,23.34,351200.0,14.9028,14.9028,14.8008,14.8709,351200.0
2008-12-09 15:20:00,23.34,23.38,23.16,23.18,271300.0,14.8709,14.8964,14.7562,14.769,271300.0
2008-12-09 15:30:00,23.17,23.22,23.12,23.2,410800.0,14.7626,14.7944,14.7307,14.7817,410800.0
2008-12-09 15:40:00,23.19,23.25,23.13,23.16,332000.0,14.7753,14.8136,14.7371,14.7562,332000.0
2008-12-09 15:50:00,23.17,23.25,23.13,23.22,695200.0,14.7626,14.8136,14.7371,14.7944,695200.0
2008-12-10 09:30:00,23.53,23.53,23.26,23.34,104300.0,14.992,14.992,14.8199,14.8709,104300.0
2008-12-10 09:40:00,23.34,23.37,23.27,23.28,134800.0,14.8709,14.89,14.8263,14.8327,134800.0
2008-12-10 09:50:00,23.28,23.32,23.2,23.21,434000.0,14.8327,14.8582,14.7817,14.7881,434000.0
2008-12-10 10:00:00,23.21,23.34,23.21,23.31,212100.0,14.7881,14.8709,14.7881,14.8518,212100.0
2008-12-10 10:10:00,23.32,23.42,23.3,23.42,196600.0,14.8582,14.9219,14.8454,14.9219,196600.0
2008-12-10 10:20:00,23.42,23.42,23.37,23.39,137400.0,14.9219,14.9219,14.89,14.9028,137400.0
2008-12-10 10:30:00,23.38,23.4,23.32,23.37,177700.0,14.8964,14.9091,14.8582,14.89,177700.0
2008-12-10 10:40:00,23.38,23.4,23.27,23.3,283100.0,14.8964,14.9091,14.8263,14.8454,283100.0
2008-12-10 10:50:00,23.3,23.33,23.26,23.31,167300.0,14.8454,14.8645,14.8199,14.8518,167300.0
2008-12-10 11:00:00,23.32,23.36,23.26,23.29,188900.0,14.8582,14.8836,14.8199,14.839,188900.0
2008-12-10 11:10:00,23.29,23.45,23.29,23.44,124400.0,14.839,14.941,14.839,14.9346,124400.0
2008-12-10 11:20:00,23.43,23.43,23.36,23.38,141100.0,14.9282,14.9282,14.8836,14.8964,141100.0
2008-12-10 11:30:00,23.4,23.44,23.34,23.34,215200.0,14.9091,14.9346,14.8709,14.8709,215200.0
2008-12-10 11:40:00,23.34,23.46,23.32,23.41,105600.0,14.8709,14.9474,14.8582,14.9155,105600.0
2008-12-10 11:50:00,23.41,23.44,23.39,23.4,87200.0,14.9155,14.9346,14.9028,14.9091,87200.0
2008-12-10 12:00:00,23.41,23.43,23.36,23.4,186600.0,14.9155,14.9282,14.8836,14.9091,186600.0
2008-12-10 12:10:00,23.4,23.47,23.38,23.4,153400.0,14.9091,14.9537,14.8964,14.9091,153400.0
2008-12-10 12:20:00,23.4,23.41,23.29,23.3,134000.0,14.9091,14.9155,14.839,14.8454,134000.0
2008-12-10 12:30:00,23.29,23.31,23.25,23.29,97600.0,14.839,14.8518,14.8136,14.839,97600.0
2008-12-10 12:40:00,23.28,23.3,23.25,23.28,78700.0,14.8327,14.8454,14.8136,14.8327,78700.0
2008-12-10 12:50:00,23.27,23.31,23.22,23.25,61100.0,14.8263,14.8518,14.7944,14.8136,61100.0
2008-12-10 13:00:00,23.25,23.31,23.22,23.27,93000.0,14.8136,14.8518,14.7944,14.8263,93000.0
2008-12-10 13:10:00,23.27,23.36,23.26,23.34,88500.0,14.8263,14.8836,14.8199,14.8709,88500.0
2008-12-10 13:20:00,23.34,23.35,23.3,23.31,64700.0,14.8709,14.8773,14.8454,14.8518,64700.0
2008-12-10 13:30:00,23.31,23.33,23.21,23.24,258200.0,14.8518,14.8645,14.7881,14.8072,258200.0
2008-12-10 13:40:00,23.24,23.26,23.21,23.23,198600.0,14.8072,14.8199,14.7881,14.8008,198600.0
2008-12-10 13:50:00,23.22,23.22,23.09,23.11,180900.0,14.7944,14.7944,14.7116,14.7244,180900.0
2008-12-10 14:00:00,23.1,23.16,23.07,23.14,374200.0,14.718,14.7562,14.6989,14.7435,374200.0
2008-12-10 14:10:00,23.15,23.22,23.15,23.22,65000.0,14.7498,14.7944,14.7498,14.7944,65000.0
2008-12-10 14:20:00,23.2,23.21,23.09,23.21,134900.0,14.7817,14.7881,14.7116,14.7881,134900.0
2008-12-10 14:30:00,23.22,23.26,23.14,23.25,168200.0,14.7944,14.8199,14.7435,14.8136,168200.0
2008-12-10 14:40:00,23.25,23.28,23.18,23.18,241400.0,14.8136,14.8327,14.769,14.769,241400.0
2008-12-10 14:50:00,23.18,23.3,23.16,23.26,195200.0,14.769,14.8454,14.7562,14.8199,195200.0
2008-12-10 15:00:00,23.26,23.35,23.2,23.3,322500.0,14.8199,14.8773,14.7817,14.8454,322500.0
2008-12-10 15:10:00,23.29,23.33,23.26,23.26,149500.0,14.839,14.8645,14.8199,14.8199,149500.0
2008-12-10 15:20:00,23.27,23.32,23.22,23.31,296400.0,14.8263,14.8582,14.7944,14.8518,296400.0
2008-12-10 15:30:00,23.31,23.31,23.17,23.19,328800.0,14.8518,14.8518,14.7626,14.7753,328800.0
2008-12-10 15:40:00,23.19,23.37,23.19,23.32,299900.0,14.7753,14.89,14.7753,14.8582,299900.0
2008-12-10 15:50:00,23.32,23.41,23.3,23.31,348100.0,14.8582,14.9155,14.8454,14.8518,348100.0
2008-12-11 09:30:00,23.0,23.21,22.99,23.2,294900.0,14.6543,14.7881,14.6479,14.7817,294900.0
2008-12-11 09:40:00,23.2,23.33,23.13,23.28,201700.0,14.7817,14.8645,14.7371,14.8327,201700.0
2008-12-11 09:50:00,23.27,23.36,23.2,23.29,1066900.0,14.8263,14.8836,14.7817,14.839,1066900.0
2008-12-11 10:00:00,23.28,23.34,23.25,23.31,327100.0,14.8327,14.8709,14.8136,14.8518,327100.0
2008-12-11 10:10:00,23.3,23.35,23.28,23.31,222400.0,14.8454,14.8773,14.8327,14.8518,222400.0
2008-12-11 10:20:00,23.31,23.45,23.31,23.39,440800.0,14.8518,14.941,14.8518,14.9028,440800.0
2008-12-11 10:30:00,23.39,23.44,23.34,23.35,192900.0,14.9028,14.9346,14.8709,14.8773,192900.0
2008-12-11 10:40:00,23.36,23.37,23.32,23.36,79700.0,14.8836,14.89,14.8582,14.8836,79700.0
2008-12-11 10:50:00,23.35,23.35,23.32,23.33,46900.0,14.8773,14.8773,14.8582,14.8645,46900.0
2008-12-11 11:00:00,23.33,23.36,23.31,23.36,25900.0,14.8645,14.8836,14.8518,14.8836,25900.0
2008-12-11 11:10:00,23.34,23.41,23.32,23.32,47500.0,14.8709,14.9155,14.8582,14.8582,47500.0
2008-12-11 11:20:00,23.33,23.34,23.27,23.3,71600.0,14.8645,14.8709,14.8263,14.8454,71600.0
2008-12-11 11:30:00,23.3,23.34,23.28,23.33,78200.0,14.8454,14.8709,14.8327,14.8645,78200.0
2008-12-11 11:40:00,23.33,23.4,23.32,23.39,30600.0,14.8645,14.9091,14.8582,14.9028,30600.0
2008-12-11 11:50:00,23.39,23.47,23.38,23.46,55400.0,14.9028,14.9537,14.8964,14.9474,55400.0
2008-12-11 12:00:00,23.46,23.53,23.43,23.52,109500.0,14.9474,14.992,14.9282,14.9856,109500.0
2008-12-11 12:10:00,23.52,23.53,23.46,23.49,90800.0,14.9856,14.992,14.9474,14.9665,90800.0
2008-12-11 12:20:00,23.5,23.51,23.42,23.43,78200.0,14.9728,14.9792,14.9219,14.9282,78200.0
2008-12-11 12:30:00,23.44,23.5,23.44,23.45,78800.0,14.9346,14.9728,14.9346,14.941,78800.0
2008-12-11 12:40:00,23.45,23.5,23.44,23.46,148300.0,14.941,14.9728,14.9346,14.9474,148300.0
2008-12-11 12:50:00,23.46,23.55,23.45,23.54,276400.0,14.9474,15.0047,14.941,14.9983,276400.0
2008-12-11 13:00:00,23.53,23.55,23.49,23.5,176800.0,14.992,15.0047,14.9665,14.9728,176800.0
2008-12-11 13:10:00,23.5,23.52,23.45,23.46,112300.0,14.9728,14.9856,14.941,14.9474,112300.0
2008-12-11 13:20:00,23.47,23.47,23.39,23.43,199000.0,14.9537,14.9537,14.9028,14.9282,199000.0
2008-12-11 13:30:00,23.44,23.47,23.43,23.46,60400.0,14.9346,14.9537,14.9282,14.9474,60400.0
2008-12-11 13:40:00,23.46,23.48,23.43,23.43,64200.0,14.9474,14.9601,14.9282,14.9282,64200.0
2008-12-11 13:50:00,23.43,23.44,23.34,23.34,77300.0,14.9282,14.9346,14.8709,14.8709,77300.0
2008-12-11 14:00:00,23.33,23.39,23.33,23.36,35900.0,14.8645,14.9028,14.8645,14.8836,35900.0
2008-12-11 14:10:00,23.36,23.39,23.34,23.38,202900.0,14.8836,14.9028,14.8709,14.8964,202900.0
2008-12-11 14:20:00,23.37,23.38,23.33,23.38,57700.0,14.89,14.8964,14.8645,14.8964,57700.0
2008-12-11 14:30:00,23.38,23.44,23.36,23.37,88000.0,14.8964,14.9346,14.8836,14.89,88000.0
2008-12-11 14:40:00,23.36,23.39,23.28,23.32,206200.0,14.8836,14.9028,14.8327,14.8582,206200.0
2008-12-11 14:50:00,23.32,23.36,23.19,23.2,143300.0,14.8582,14.8836,14.7753,14.7817,143300.0
2008-12-11 15:00:00,23.2,23.2,23.13,23.19,319300.0,14.7817,14.7817,14.7371,14.7753,319300.0
2008-12-11 15:10:00,23.19,23.19,23.08,23.1,224600.0,14.7753,14.7753,14.7052,14.718,224600.0
2008-12-11 15:20:00,23.09,23.15,23.07,23.14,145900.0,14.7116,14.7498,14.6989,14.7435,145900.0
2008-12-11 15:30:00,23.15,23.15,23.05,23.05,481300.0,14.7498,14.7498,14.6861,14.6861,481300.0
2008-12-11 15:40:00,23.06,23.16,23.03,23.13,395300.0,14.6925,14.7562,14.6734,14.7371,395300.0
2008-12-11 15:50:00,23.13,23.22,23.09,23.11,367900.0,14.7371,14.7944,14.7116,14.7244,367900.0
2008-12-12 09:30:00,22.7,22.9,22.64,22.87,289900.0,14.4631,14.5906,14.4249,14.5714,289900.0
2008-12-12 09:40:00,22.87,22.89,22.72,22.77,240600.0,14.5714,14.5842,14.4759,14.5077,240600.0
2008-12-12 09:50:00,22.78,22.9,22.77,22.83,460700.0,14.5141,14.5906,14.5077,14.546,460700.0
2008-12-12 10:00:00,22.83,22.85,22.75,22.76,253000.0,14.546,14.5587,14.495,14.5014,253000.0
2008-12-12 10:10:00,22.77,22.77,22.67,22.68,186400.0,14.5077,14.5077,14.444,14.4504,186400.0
2008-12-12 10:20:00,22.68,22.75,22.67,22.74,229500.0,14.4504,14.495,14.444,14.4886,229500.0
2008-12-12 10:30:00,22.75,22.75,22.62,22.72,195400.0,14.495,14.495,14.4122,14.4759,195400.0
2008-12-12 10:40:00,22.72,22.79,22.7,22.76,157100.0,14.4759,14.5205,14.4631,14.5014,157100.0
2008-12-12 10:50:00,22.76,22.95,22.75,22.94,167400.0,14.5014,14.6224,14.495,14.616,167400.0
2008-12-12 11:00:00,22.93,22.93,22.86,22.93,155800.0,14.6097,14.6097,14.5651,14.6097,155800.0
2008-12-12 11:10:00,22.93,22.93,22.8,22.82,99000.0,14.6097,14.6097,14.5268,14.5396,99000.0
2008-12-12 11:20:00,22.83,22.85,22.8,22.81,183200.0,14.546,14.5587,14.5268,14.5332,183200.0
2008-12-12 11:30:00,22.8,22.85,22.75,22.75,142600.0,14.5268,14.5587,14.495,14.495,142600.0
2008-12-12 11:40:00,22.76,22.78,22.69,22.77,147100.0,14.5014,14.5141,14.4568,14.5077,147100.0
2008-12-12 11:50:00,22.77,22.8,22.75,22.79,102600.0,14.5077,14.5268,14.495,14.5205,102600.0
2008-12-12 12:00:00,22.79,22.87,22.79,22.84,100800.0,14.5205,14.5714,14.5205,14.5523,100800.0
2008-12-12 12:10:00,22.84,22.9,22.8,22.86,103300.0,14.5523,14.5906,14.5268,14.5651,103300.0
2008-12-12 12:20:00,22.87,22.92,22.87,22.92,92900.0,14.5714,14.6033,14.5714,14.6033,92900.0
2008-12-12 12:30:00,22.92,23.02,22.88,23.01,50200.0,14.6033,14.667,14.5778,14.6606,50200.0
2008-12-12 12:40:00,23.01,23.02,22.95,22.97,62800.0,14.6606,14.667,14.6224,14.6352,62800.0
2008-12-12 12:50:00,22.98,23.12,22.98,23.1,113600.0,14.6415,14.7307,14.6415,14.718,113600.0
2008-12-12 13:00:00,23.11,23.15,23.04,23.06,125000.0,14.7244,14.7498,14.6798,14.6925,125000.0
2008-12-12 13:10:00,23.07,23.09,23.01,23.05,116200.0,14.6989,14.7116,14.6606,14.6861,116200.0
2008-12-12 13:20:00,23.05,23.1,22.99,23.03,134500.0,14.6861,14.718,14.6479,14.6734,134500.0
2008-12-12 13:30:00,23.04,23.05,22.96,22.96,88100.0,14.6798,14.6861,14.6288,14.6288,88100.0
2008-12-12 13:40:00,22.96,22.96,22.89,22.91,120600.0,14.6288,14.6288,14.5842,14.5969,120600.0
2008-12-12 13:50:00,22.9,22.97,22.88,22.97,90300.0,14.5906,14.6352,14.5778,14.6352,90300.0
2008-12-12 14:00:00,22.96,23.09,22.96,23.06,152300.0,14.6288,14.7116,14.6288,14.6925,152300.0
2008-12-12 14:10:00,23.07,23.11,22.96,22.96,118200.0,14.6989,14.7244,14.6288,14.6288,118200.0
2008-12-12 14:20:00,22.96,22.97,22.89,22.96,94800.0,14.6288,14.6352,14.5842,14.6288,94800.0
2008-12-12 14:30:00,22.96,23.02,22.83,23.0,155300.0,14.6288,14.667,14.546,14.6543,155300.0
2008-12-12 14:40:00,23.01,23.06,22.96,23.04,135700.0,14.6606,14.6925,14.6288,14.6798,135700.0
2008-12-12 14:50:00,23.05,23.2,23.05,23.14,229500.0,14.6861,14.7817,14.6861,14.7435,229500.0
2008-12-12 15:00:00,23.14,23.25,23.08,23.12,239000.0,14.7435,14.8136,14.7052,14.7307,239000.0
2008-12-12 15:10:00,23.11,23.14,23.0,23.01,195500.0,14.7244,14.7435,14.6543,14.6606,195500.0
2008-12-12 15:20:00,23.02,23.13,22.99,23.11,192400.0,14.667,14.7371,14.6479,14.7244,192400.0
2008-12-12 15:30:00,23.1,23.13,23.0,23.12,263800.0,14.718,14.7371,14.6543,14.7307,263800.0
2008-12-12 15:40:00,23.12,23.21,23.09,23.12,143800.0,14.7307,14.7881,14.7116,14.7307,143800.0
2008-12-12 15:50:00,23.13,23.17,22.96,23.14,286600.0,14.7371,14.7626,14.6288,14.7435,286600.0
2008-12-15 09:30:00,23.3,23.31,23.17,23.22,76300.0,14.8454,14.8518,14.7626,14.7944,76300.0
2008-12-15 09:40:00,23.22,23.24,23.16,23.18,129900.0,14.7944,14.8072,14.7562,14.769,129900.0
2008-12-15 09:50:00,23.18,23.18,23.0,23.01,106900.0,14.769,14.769,14.6543,14.6606,106900.0
2008-12-15 10:00:00,23.01,23.05,22.98,23.01,92500.0,14.6606,14.6861,14.6415,14.6606,92500.0
2008-12-15 10:10:00,23.0,23.06,22.97,23.02,103900.0,14.6543,14.6925,14.6352,14.667,103900.0
2008-12-15 10:20:00,23.01,23.01,22.93,23.0,139800.0,14.6606,14.6606,14.6097,14.6543,139800.0
2008-12-15 10:30:00,22.99,23.03,22.97,23.02,116400.0,14.6479,14.6734,14.6352,14.667,116400.0
2008-12-15 10:40:00,23.02,23.02,22.9,22.91,53400.0,14.667,14.667,14.5906,14.5969,53400.0
2008-12-15 10:50:00,22.91,22.94,22.88,22.9,125200.0,14.5969,14.616,14.5778,14.5906,125200.0
2008-12-15 11:00:00,22.89,22.92,22.87,22.91,107600.0,14.5842,14.6033,14.5714,14.5969,107600.0
2008-12-15 11:10:00,22.91,22.96,22.89,22.92,83200.0,14.5969,14.6288,14.5842,14.6033,83200.0
2008-12-15 11:20:00,22.92,22.98,22.92,22.96,81400.0,14.6033,14.6415,14.6033,14.6288,81400.0
2008-12-15 11:30:00,22.95,22.98,22.92,22.93,84500.0,14.6224,14.6415,14.6033,14.6097,84500.0
2008-12-15 11:40:00,22.94,23.0,22.93,23.0,31600.0,14.616,14.6543,14.6097,14.6543,31600.0
2008-12-15 11:50:00,23.01,23.05,23.0,23.02,47700.0,14.6606,14.6861,14.6543,14.667,47700.0
2008-12-15 12:00:00,23.03,23.1,22.99,23.09,76600.0,14.6734,14.718,14.6479,14.7116,76600.0
2008-12-15 12:10:00,23.1,23.12,23.08,23.11,47800.0,14.718,14.7307,14.7052,14.7244,47800.0
2008-12-15 12:20:00,23.12,23.14,23.09,23.11,34300.0,14.7307,14.7435,14.7116,14.7244,34300.0
2008-12-15 12:30:00,23.11,23.12,23.06,23.06,24500.0,14.7244,14.7307,14.6925,14.6925,24500.0
2008-12-15 12:40:00,23.06,23.07,23.02,23.03,40100.0,14.6925,14.6989,14.667,14.6734,40100.0
2008-12-15 12:50:00,23.02,23.04,23.0,23.01,29500.0,14.667,14.6798,14.6543,14.6606,29500.0
2008-12-15 13:00:00,23.01,23.03,22.91,22.91,97700.0,14.6606,14.6734,14.5969,14.5969,97700.0
2008-12-15 13:10:00,22.91,22.96,22.91,22.94,23500.0,14.5969,14.6288,14.5969,14.616,23500.0
2008-12-15 13:20:00,22.95,23.06,22.95,23.04,121400.0,14.6224,14.6925,14.6224,14.6798,121400.0
2008-12-15 13:30:00,23.04,23.13,23.03,23.11,77000.0,14.6798,14.7371,14.6734,14.7244,77000.0
2008-12-15 13:40:00,23.12,23.16,23.11,23.15,58300.0,14.7307,14.7562,14.7244,14.7498,58300.0
2008-12-15 13:50:00,23.14,23.14,23.08,23.1,185800.0,14.7435,14.7435,14.7052,14.718,185800.0
2008-12-15 14:00:00,23.1,23.17,23.09,23.12,137200.0,14.718,14.7626,14.7116,14.7307,137200.0
2008-12-15 14:10:00,23.12,23.14,23.01,23.03,100900.0,14.7307,14.7435,14.6606,14.6734,100900.0
2008-12-15 14:20:00,23.04,23.11,23.01,23.01,68500.0,14.6798,14.7244,14.6606,14.6606,68500.0
2008-12-15 14:30:00,23.01,23.09,23.01,23.06,67700.0,14.6606,14.7116,14.6606,14.6925,67700.0
2008-12-15 14:40:00,23.06,23.09,23.01,23.06,209100.0,14.6925,14.7116,14.6606,14.6925,209100.0
2008-12-15 14:50:00,23.05,23.08,23.0,23.0,34600.0,14.6861,14.7052,14.6543,14.6543,34600.0
2008-12-15 15:00:00,23.0,23.07,23.0,23.04,110900.0,14.6543,14.6989,14.6543,14.6798,110900.0
2008-12-15 15:10:00,23.03,23.03,22.91,22.91,231200.0,14.6734,14.6734,14.5969,14.5969,231200.0
2008-12-15 15:20:00,22.92,22.97,22.92,22.95,133800.0,14.6033,14.6352,14.6033,14.6224,133800.0
2008-12-15 15:30:00,22.95,23.19,22.9,23.13,441600.0,14.6224,14.7753,14.5906,14.7371,441600.0
2008-12-15 15:40:00,23.13,23.27,23.12,23.19,512300.0,14.7371,14.8263,14.7307,14.7753,512300.0
2008-12-15 15:50:00,23.18,23.2,23.07,23.15,365400.0,14.769,14.7817,14.6989,14.7498,365400.0
2008-12-16 09:30:00,23.18,23.38,23.14,23.33,166600.0,14.769,14.8964,14.7435,14.8645,166600.0
2008-12-16 09:40:00,23.34,23.39,23.3,23.32,250700.0,14.8709,14.9028,14.8454,14.8582,250700.0
2008-12-16 09:50:00,23.32,23.36,23.29,23.31,160400.0,14.8582,14.8836,14.839,14.8518,160400.0
2008-12-16 10:00:00,23.31,23.35,23.27,23.35,162500.0,14.8518,14.8773,14.8263,14.8773,162500.0
2008-12-16 10:10:00,23.35,23.35,23.24,23.24,212400.0,14.8773,14.8773,14.8072,14.8072,212400.0
2008-12-16 10:20:00,23.23,23.26,23.22,23.23,208100.0,14.8008,14.8199,14.7944,14.8008,208100.0
2008-12-16 10:30:00,23.22,23.22,23.17,23.17,87800.0,14.7944,14.7944,14.7626,14.7626,87800.0
2008-12-16 10:40:00,23.17,23.2,23.15,23.2,53500.0,14.7626,14.7817,14.7498,14.7817,53500.0
2008-12-16 10:50:00,23.2,23.21,23.18,23.2,87700.0,14.7817,14.7881,14.769,14.7817,87700.0
2008-12-16 11:00:00,23.21,23.23,23.2,23.21,48900.0,14.7881,14.8008,14.7817,14.7881,48900.0
2008-12-16 11:10:00,23.21,23.23,23.19,23.2,22500.0,14.7881,14.8008,14.7753,14.7817,22500.0
2008-12-16 11:20:00,23.19,23.22,23.19,23.22,24400.0,14.7753,14.7944,14.7753,14.7944,24400.0
2008-12-16 11:30:00,23.22,23.28,23.22,23.25,62600.0,14.7944,14.8327,14.7944,14.8136,62600.0
2008-12-16 11:40:00,23.24,23.25,23.21,23.21,30200.0,14.8072,14.8136,14.7881,14.7881,30200.0
2008-12-16 11:50:00,23.22,23.23,23.19,23.22,35400.0,14.7944,14.8008,14.7753,14.7944,35400.0
2008-12-16 12:00:00,23.21,23.22,23.16,23.17,29100.0,14.7881,14.7944,14.7562,14.7626,29100.0
2008-12-16 12:10:00,23.17,23.25,23.17,23.23,33200.0,14.7626,14.8136,14.7626,14.8008,33200.0
2008-12-16 12:20:00,23.23,23.25,23.22,23.23,38700.0,14.8008,14.8136,14.7944,14.8008,38700.0
2008-12-16 12:30:00,23.24,23.26,23.22,23.24,139300.0,14.8072,14.8199,14.7944,14.8072,139300.0
2008-12-16 12:40:00,23.24,23.26,23.22,23.25,46500.0,14.8072,14.8199,14.7944,14.8136,46500.0
2008-12-16 12:50:00,23.25,23.26,23.17,23.17,25200.0,14.8136,14.8199,14.7626,14.7626,25200.0
2008-12-16 13:00:00,23.18,23.18,23.14,23.15,53500.0,14.769,14.769,14.7435,14.7498,53500.0
2008-12-16 13:10:00,23.15,23.2,23.13,23.2,61900.0,14.7498,14.7817,14.7371,14.7817,61900.0
2008-12-16 13:20:00,23.2,23.21,23.18,23.21,64800.0,14.7817,14.7881,14.769,14.7881,64800.0
2008-12-16 13:30:00,23.2,23.22,23.15,23.19,67500.0,14.7817,14.7944,14.7498,14.7753,67500.0
2008-12-16 13:40:00,23.18,23.18,23.15,23.16,95100.0,14.769,14.769,14.7498,14.7562,95100.0
2008-12-16 13:50:00,23.16,23.17,23.14,23.16,139100.0,14.7562,14.7626,14.7435,14.7562,139100.0
2008-12-16 14:00:00,23.15,23.22,23.15,23.2,58100.0,14.7498,14.7944,14.7498,14.7817,58100.0
2008-12-16 14:10:00,23.2,23.26,23.18,23.21,33000.0,14.7817,14.8199,14.769,14.7881,33000.0
2008-12-16 14:20:00,23.22,23.41,23.21,23.37,614600.0,14.7944,14.9155,14.7881,14.89,614600.0
2008-12-16 14:30:00,23.37,23.52,23.37,23.49,699800.0,14.89,14.9856,14.89,14.9665,699800.0
2008-12-16 14:40:00,23.47,23.48,23.3,23.35,556300.0,14.9537,14.9601,14.8454,14.8773,556300.0
2008-12-16 14:50:00,23.34,23.51,23.31,23.45,625200.0,14.8709,14.9792,14.8518,14.941,625200.0
2008-12-16 15:00:00,23.46,23.49,23.29,23.36,580300.0,14.9474,14.9665,14.839,14.8836,580300.0
2008-12-16 15:10:00,23.35,23.59,23.34,23.56,580300.0,14.8773,15.0302,14.8709,15.0111,580300.0
2008-12-16 15:20:00,23.56,23.67,23.56,23.6,676400.0,15.0111,15.0812,15.0111,15.0366,676400.0
2008-12-16 15:30:00,23.6,23.66,23.57,23.65,524600.0,15.0366,15.0748,15.0174,15.0684,524600.0
2008-12-16 15:40:00,23.64,23.69,23.53,23.53,480700.0,15.062,15.0939,14.992,14.992,480700.0
2008-12-16 15:50:00,23.54,23.74,23.52,23.66,372200.0,14.9983,15.1258,14.9856,15.0748,372200.0
2008-12-17 09:30:00,23.4,23.66,23.39,23.56,189900.0,14.9091,15.0748,14.9028,15.0111,189900.0
2008-12-17 09:40:00,23.56,23.58,23.51,23.58,379600.0,15.0111,15.0238,14.9792,15.0238,379600.0
2008-12-17 09:50:00,23.57,23.62,23.51,23.6,220900.0,15.0174,15.0493,14.9792,15.0366,220900.0
2008-12-17 10:00:00,23.61,23.63,23.49,23.5,233100.0,15.0429,15.0557,14.9665,14.9728,233100.0
2008-12-17 10:10:00,23.52,23.52,23.41,23.42,170800.0,14.9856,14.9856,14.9155,14.9219,170800.0
2008-12-17 10:20:00,23.43,23.46,23.4,23.45,269500.0,14.9282,14.9474,14.9091,14.941,269500.0
2008-12-17 10:30:00,23.45,23.45,23.4,23.43,211000.0,14.941,14.941,14.9091,14.9282,211000.0
2008-12-17 10:40:00,23.43,23.51,23.43,23.46,241900.0,14.9282,14.9792,14.9282,14.9474,241900.0
2008-12-17 10:50:00,23.46,23.52,23.44,23.51,191200.0,14.9474,14.9856,14.9346,14.9792,191200.0
2008-12-17 11:00:00,23.51,23.54,23.45,23.48,179200.0,14.9792,14.9983,14.941,14.9601,179200.0
2008-12-17 11:10:00,23.47,23.47,23.38,23.38,106000.0,14.9537,14.9537,14.8964,14.8964,106000.0
2008-12-17 11:20:00,23.38,23.41,23.36,23.41,110500.0,14.8964,14.9155,14.8836,14.9155,110500.0
2008-12-17 11:30:00,23.42,23.47,23.37,23.47,133100.0,14.9219,14.9537,14.89,14.9537,133100.0
2008-12-17 11:40:00,23.46,23.53,23.46,23.51,41000.0,14.9474,14.992,14.9474,14.9792,41000.0
2008-12-17 11:50:00,23.51,23.53,23.46,23.5,78100.0,14.9792,14.992,14.9474,14.9728,78100.0
2008-12-17 12:00:00,23.5,23.55,23.47,23.55,97100.0,14.9728,15.0047,14.9537,15.0047,97100.0
2008-12-17 12:10:00,23.55,23.59,23.55,23.57,162700.0,15.0047,15.0302,15.0047,15.0174,162700.0
2008-12-17 12:20:00,23.57,23.59,23.55,23.59,116200.0,15.0174,15.0302,15.0047,15.0302,116200.0
2008-12-17 12:30:00,23.58,23.61,23.53,23.54,90700.0,15.0238,15.0429,14.992,14.9983,90700.0
2008-12-17 12:40:00,23.54,23.6,23.54,23.6,35800.0,14.9983,15.0366,14.9983,15.0366,35800.0
2008-12-17 12:50:00,23.61,23.67,23.61,23.62,168400.0,15.0429,15.0812,15.0429,15.0493,168400.0
2008-12-17 13:00:00,23.62,23.62,23.57,23.61,50500.0,15.0493,15.0493,15.0174,15.0429,50500.0
2008-12-17 13:10:00,23.63,23.69,23.62,23.65,41500.0,15.0557,15.0939,15.0493,15.0684,41500.0
2008-12-17 13:20:00,23.65,23.73,23.65,23.67,33300.0,15.0684,15.1194,15.0684,15.0812,33300.0
2008-12-17 13:30:00,23.67,23.76,23.66,23.73,30500.0,15.0812,15.1385,15.0748,15.1194,30500.0
2008-12-17 13:40:00,23.73,23.74,23.69,23.69,34100.0,15.1194,15.1258,15.0939,15.0939,34100.0
2008-12-17 13:50:00,23.69,23.69,23.65,23.66,25000.0,15.0939,15.0939,15.0684,15.0748,25000.0
2008-12-17 14:00:00,23.65,23.71,23.65,23.7,36400.0,15.0684,15.1066,15.0684,15.1003,36400.0
2008-12-17 14:10:00,23.7,23.72,23.65,23.65,205700.0,15.1003,15.113,15.0684,15.0684,205700.0
2008-12-17 14:20:00,23.66,23.68,23.51,23.51,146100.0,15.0748,15.0875,14.9792,14.9792,146100.0
2008-12-17 14:30:00,23.52,23.55,23.47,23.53,253500.0,14.9856,15.0047,14.9537,14.992,253500.0
2008-12-17 14:40:00,23.53,23.61,23.51,23.61,271000.0,14.992,15.0429,14.9792,15.0429,271000.0
2008-12-17 14:50:00,23.61,23.62,23.53,23.6,279600.0,15.0429,15.0493,14.992,15.0366,279600.0
2008-12-17 15:00:00,23.6,23.68,23.6,23.64,166300.0,15.0366,15.0875,15.0366,15.062,166300.0
2008-12-17 15:10:00,23.63,23.68,23.59,23.66,129800.0,15.0557,15.0875,15.0302,15.0748,129800.0
2008-12-17 15:20:00,23.67,23.69,23.55,23.57,185800.0,15.0812,15.0939,15.0047,15.0174,185800.0
2008-12-17 15:30:00,23.57,23.58,23.52,23.54,282700.0,15.0174,15.0238,14.9856,14.9983,282700.0
2008-12-17 15:40:00,23.55,23.74,23.55,23.74,199200.0,15.0047,15.1258,15.0047,15.1258,199200.0
2008-12-17 15:50:00,23.74,23.74,23.49,23.49,376500.0,15.1258,15.1258,14.9665,14.9665,376500.0
2008-12-18 09:30:00,23.59,23.81,23.59,23.81,99900.0,15.0302,15.1704,15.0302,15.1704,99900.0
2008-12-18 09:40:00,23.81,23.86,23.78,23.86,132700.0,15.1704,15.2022,15.1512,15.2022,132700.0
2008-12-18 09:50:00,23.86,23.87,23.82,23.86,258300.0,15.2022,15.2086,15.1767,15.2022,258300.0
2008-12-18 10:00:00,23.86,23.97,23.85,23.93,500300.0,15.2022,15.2723,15.1958,15.2468,500300.0
2008-12-18 10:10:00,23.94,23.96,23.86,23.88,71800.0,15.2532,15.2659,15.2022,15.215,71800.0
2008-12-18 10:20:00,23.88,23.94,23.86,23.91,115300.0,15.215,15.2532,15.2022,15.2341,115300.0
2008-12-18 10:30:00,23.91,23.95,23.91,23.95,90700.0,15.2341,15.2596,15.2341,15.2596,90700.0
2008-12-18 10:40:00,23.96,23.97,23.91,23.94,68100.0,15.2659,15.2723,15.2341,15.2532,68100.0
2008-12-18 10:50:00,23.94,23.97,23.91,23.94,281900.0,15.2532,15.2723,15.2341,15.2532,281900.0
2008-12-18 11:00:00,23.94,23.98,23.91,23.91,83600.0,15.2532,15.2787,15.2341,15.2341,83600.0
2008-12-18 11:10:00,23.91,23.92,23.83,23.85,115700.0,15.2341,15.2404,15.1831,15.1958,115700.0
2008-12-18 11:20:00,23.84,23.85,23.78,23.82,108400.0,15.1895,15.1958,15.1512,15.1767,108400.0
2008-12-18 11:30:00,23.83,23.83,23.79,23.82,70600.0,15.1831,15.1831,15.1576,15.1767,70600.0
2008-12-18 11:40:00,23.82,23.88,23.81,23.87,62900.0,15.1767,15.215,15.1704,15.2086,62900.0
2008-12-18 11:50:00,23.87,23.88,23.85,23.88,44100.0,15.2086,15.215,15.1958,15.215,44100.0
2008-12-18 12:00:00,23.87,23.89,23.81,23.83,61800.0,15.2086,15.2213,15.1704,15.1831,61800.0
2008-12-18 12:10:00,23.84,23.86,23.83,23.85,18100.0,15.1895,15.2022,15.1831,15.1958,18100.0
2008-12-18 12:20:00,23.85,23.85,23.79,23.81,61400.0,15.1958,15.1958,15.1576,15.1704,61400.0
2008-12-18 12:30:00,23.81,23.85,23.81,23.81,82600.0,15.1704,15.1958,15.1704,15.1704,82600.0
2008-12-18 12:40:00,23.82,23.88,23.81,23.88,42300.0,15.1767,15.215,15.1704,15.215,42300.0
2008-12-18 12:50:00,23.88,23.88,23.82,23.83,46600.0,15.215,15.215,15.1767,15.1831,46600.0
2008-12-18 13:00:00,23.83,23.86,23.82,23.84,51000.0,15.1831,15.2022,15.1767,15.1895,51000.0
2008-12-18 13:10:00,23.85,23.87,23.84,23.85,233600.0,15.1958,15.2086,15.1895,15.1958,233600.0
2008-12-18 13:20:00,23.84,23.84,23.78,23.79,91100.0,15.1895,15.1895,15.1512,15.1576,91100.0
2008-12-18 13:30:00,23.78,23.82,23.78,23.8,130400.0,15.1512,15.1767,15.1512,15.164,130400.0
2008-12-18 13:40:00,23.8,23.8,23.69,23.72,229100.0,15.164,15.164,15.0939,15.113,229100.0
2008-12-18 13:50:00,23.72,23.75,23.7,23.71,94200.0,15.113,15.1321,15.1003,15.1066,94200.0
2008-12-18 14:00:00,23.72,23.75,23.7,23.74,153000.0,15.113,15.1321,15.1003,15.1258,153000.0
2008-12-18 14:10:00,23.74,23.76,23.68,23.68,69300.0,15.1258,15.1385,15.0875,15.0875,69300.0
2008-12-18 14:20:00,23.67,23.69,23.53,23.6,419100.0,15.0812,15.0939,14.992,15.0366,419100.0
2008-12-18 14:30:00,23.59,23.62,23.57,23.61,253500.0,15.0302,15.0493,15.0174,15.0429,253500.0
2008-12-18 14:40:00,23.61,23.71,23.59,23.68,514000.0,15.0429,15.1066,15.0302,15.0875,514000.0
2008-12-18 14:50:00,23.68,23.73,23.66,23.7,314300.0,15.0875,15.1194,15.0748,15.1003,314300.0
2008-12-18 15:00:00,23.69,23.69,23.61,23.64,229600.0,15.0939,15.0939,15.0429,15.062,229600.0
2008-12-18 15:10:00,23.63,23.64,23.53,23.59,182100.0,15.0557,15.062,14.992,15.0302,182100.0
2008-12-18 15:20:00,23.58,23.58,23.38,23.41,418600.0,15.0238,15.0238,14.8964,14.9155,418600.0
2008-12-18 15:30:00,23.4,23.55,23.39,23.49,404900.0,14.9091,15.0047,14.9028,14.9665,404900.0
2008-12-18 15:40:00,23.49,23.62,23.48,23.59,308400.0,14.9665,15.0493,14.9601,15.0302,308400.0
2008-12-18 15:50:00,23.59,23.65,23.53,23.62,328600.0,15.0302,15.0684,14.992,15.0493,328600.0
2008-12-19 09:30:00,23.74,23.74,23.5,23.57,322100.0,15.256,15.256,15.1018,15.1467,322100.0
2008-12-19 09:40:00,23.57,23.68,23.57,23.67,171400.0,15.1467,15.2174,15.1467,15.211,171400.0
2008-12-19 09:50:00,23.67,23.7,23.65,23.65,170400.0,15.211,15.2303,15.1981,15.1981,170400.0
2008-12-19 10:00:00,23.65,23.71,23.64,23.71,143800.0,15.1981,15.2367,15.1917,15.2367,143800.0
2008-12-19 10:10:00,23.7,23.83,23.7,23.82,166200.0,15.2303,15.3138,15.2303,15.3074,166200.0
2008-12-19 10:20:00,23.83,23.86,23.81,23.85,208400.0,15.3138,15.3331,15.301,15.3267,208400.0
2008-12-19 10:30:00,23.86,23.86,23.78,23.79,88800.0,15.3331,15.3331,15.2817,15.2881,88800.0
2008-12-19 10:40:00,23.79,23.84,23.78,23.78,103100.0,15.2881,15.3202,15.2817,15.2817,103100.0
2008-12-19 10:50:00,23.78,23.81,23.71,23.73,93500.0,15.2817,15.301,15.2367,15.2496,93500.0
2008-12-19 11:00:00,23.73,23.75,23.66,23.66,176600.0,15.2496,15.2624,15.2046,15.2046,176600.0
2008-12-19 11:10:00,23.66,23.72,23.66,23.69,67600.0,15.2046,15.2431,15.2046,15.2239,67600.0
2008-12-19 11:20:00,23.7,23.74,23.65,23.66,83400.0,15.2303,15.256,15.1981,15.2046,83400.0
2008-12-19 11:30:00,23.66,23.69,23.63,23.63,64200.0,15.2046,15.2239,15.1853,15.1853,64200.0
2008-12-19 11:40:00,23.63,23.65,23.56,23.58,115400.0,15.1853,15.1981,15.1403,15.1532,115400.0
2008-12-19 11:50:00,23.58,23.58,23.46,23.47,159100.0,15.1532,15.1532,15.076,15.0825,159100.0
2008-12-19 12:00:00,23.47,23.5,23.39,23.39,85700.0,15.0825,15.1018,15.0311,15.0311,85700.0
2008-12-19 12:10:00,23.39,23.45,23.39,23.4,113000.0,15.0311,15.0696,15.0311,15.0375,113000.0
2008-12-19 12:20:00,23.4,23.44,23.36,23.43,53300.0,15.0375,15.0632,15.0118,15.0568,53300.0
2008-12-19 12:30:00,23.43,23.47,23.43,23.45,147800.0,15.0568,15.0825,15.0568,15.0696,147800.0
2008-12-19 12:40:00,23.45,23.46,23.42,23.44,50100.0,15.0696,15.076,15.0503,15.0632,50100.0
2008-12-19 12:50:00,23.43,23.43,23.38,23.39,33800.0,15.0568,15.0568,15.0246,15.0311,33800.0
2008-12-19 13:00:00,23.4,23.43,23.4,23.42,61800.0,15.0375,15.0568,15.0375,15.0503,61800.0
2008-12-19 13:10:00,23.42,23.49,23.39,23.48,126700.0,15.0503,15.0953,15.0311,15.0889,126700.0
2008-12-19 13:20:00,23.48,23.5,23.47,23.49,29000.0,15.0889,15.1018,15.0825,15.0953,29000.0
2008-12-19 13:30:00,23.5,23.52,23.48,23.5,47000.0,15.1018,15.1146,15.0889,15.1018,47000.0
2008-12-19 13:40:00,23.51,23.53,23.45,23.45,30600.0,15.1082,15.121,15.0696,15.0696,30600.0
2008-12-19 13:50:00,23.45,23.45,23.41,23.43,38100.0,15.0696,15.0696,15.0439,15.0568,38100.0
2008-12-19 14:00:00,23.42,23.47,23.41,23.43,38400.0,15.0503,15.0825,15.0439,15.0568,38400.0
2008-12-19 14:10:00,23.42,23.44,23.38,23.41,98400.0,15.0503,15.0632,15.0246,15.0439,98400.0
2008-12-19 14:20:00,23.4,23.4,23.35,23.37,60400.0,15.0375,15.0375,15.0054,15.0182,60400.0
2008-12-19 14:30:00,23.37,23.42,23.36,23.41,97300.0,15.0182,15.0503,15.0118,15.0439,97300.0
2008-12-19 14:40:00,23.41,23.48,23.4,23.45,43800.0,15.0439,15.0889,15.0375,15.0696,43800.0
2008-12-19 14:50:00,23.45,23.46,23.35,23.37,93300.0,15.0696,15.076,15.0054,15.0182,93300.0
2008-12-19 15:00:00,23.36,23.4,23.34,23.37,113400.0,15.0118,15.0375,14.9989,15.0182,113400.0
2008-12-19 15:10:00,23.36,23.36,23.28,23.28,132500.0,15.0118,15.0118,14.9604,14.9604,132500.0
2008-12-19 15:20:00,23.29,23.38,23.26,23.38,126400.0,14.9668,15.0246,14.9475,15.0246,126400.0
2008-12-19 15:30:00,23.36,23.37,23.26,23.28,279800.0,15.0118,15.0182,14.9475,14.9604,279800.0
2008-12-19 15:40:00,23.29,23.35,23.29,23.35,294900.0,14.9668,15.0054,14.9668,15.0054,294900.0
2008-12-19 15:50:00,23.35,23.38,23.3,23.32,364700.0,15.0054,15.0246,14.9732,14.9861,364700.0
2008-12-22 09:30:00,23.28,23.38,23.23,23.26,94100.0,14.9604,15.0246,14.9282,14.9475,94100.0
2008-12-22 09:40:00,23.25,23.25,23.16,23.23,121500.0,14.9411,14.9411,14.8833,14.9282,121500.0
2008-12-22 09:50:00,23.22,23.27,23.21,23.25,109900.0,14.9218,14.9539,14.9154,14.9411,109900.0
2008-12-22 10:00:00,23.26,23.27,23.21,23.22,75000.0,14.9475,14.9539,14.9154,14.9218,75000.0
2008-12-22 10:10:00,23.23,23.28,23.21,23.28,130900.0,14.9282,14.9604,14.9154,14.9604,130900.0
2008-12-22 10:20:00,23.27,23.29,23.24,23.27,90200.0,14.9539,14.9668,14.9347,14.9539,90200.0
2008-12-22 10:30:00,23.27,23.31,23.26,23.29,102400.0,14.9539,14.9797,14.9475,14.9668,102400.0
2008-12-22 10:40:00,23.3,23.3,23.23,23.3,27200.0,14.9732,14.9732,14.9282,14.9732,27200.0
2008-12-22 10:50:00,23.29,23.3,23.27,23.29,21000.0,14.9668,14.9732,14.9539,14.9668,21000.0
2008-12-22 11:00:00,23.28,23.28,23.22,23.24,38400.0,14.9604,14.9604,14.9218,14.9347,38400.0
2008-12-22 11:10:00,23.24,23.26,23.22,23.25,59500.0,14.9347,14.9475,14.9218,14.9411,59500.0
2008-12-22 11:20:00,23.25,23.25,23.2,23.22,49500.0,14.9411,14.9411,14.909,14.9218,49500.0
2008-12-22 11:30:00,23.22,23.22,23.14,23.18,128500.0,14.9218,14.9218,14.8704,14.8961,128500.0
2008-12-22 11:40:00,23.17,23.23,23.16,23.22,185000.0,14.8897,14.9282,14.8833,14.9218,185000.0
2008-12-22 11:50:00,23.23,23.27,23.21,23.27,38400.0,14.9282,14.9539,14.9154,14.9539,38400.0
2008-12-22 12:00:00,23.27,23.27,23.22,23.22,64400.0,14.9539,14.9539,14.9218,14.9218,64400.0
2008-12-22 12:10:00,23.22,23.33,23.22,23.32,53600.0,14.9218,14.9925,14.9218,14.9861,53600.0
2008-12-22 12:20:00,23.33,23.33,23.28,23.29,53300.0,14.9925,14.9925,14.9604,14.9668,53300.0
2008-12-22 12:30:00,23.28,23.31,23.27,23.28,53500.0,14.9604,14.9797,14.9539,14.9604,53500.0
2008-12-22 12:40:00,23.27,23.31,23.26,23.29,42800.0,14.9539,14.9797,14.9475,14.9668,42800.0
2008-12-22 12:50:00,23.29,23.32,23.28,23.31,58700.0,14.9668,14.9861,14.9604,14.9797,58700.0
2008-12-22 13:00:00,23.31,23.34,23.28,23.29,33900.0,14.9797,14.9989,14.9604,14.9668,33900.0
2008-12-22 13:10:00,23.29,23.33,23.26,23.32,56600.0,14.9668,14.9925,14.9475,14.9861,56600.0
2008-12-22 13:20:00,23.32,23.35,23.31,23.33,33000.0,14.9861,15.0054,14.9797,14.9925,33000.0
2008-12-22 13:30:00,23.32,23.33,23.28,23.3,43600.0,14.9861,14.9925,14.9604,14.9732,43600.0
2008-12-22 13:40:00,23.31,23.33,23.23,23.23,65500.0,14.9797,14.9925,14.9282,14.9282,65500.0
2008-12-22 13:50:00,23.24,23.27,23.22,23.25,102500.0,14.9347,14.9539,14.9218,14.9411,102500.0
2008-12-22 14:00:00,23.24,23.27,23.23,23.24,52300.0,14.9347,14.9539,14.9282,14.9347,52300.0
2008-12-22 14:10:00,23.23,23.24,23.17,23.2,71400.0,14.9282,14.9347,14.8897,14.909,71400.0
2008-12-22 14:20:00,23.21,23.21,23.1,23.14,78600.0,14.9154,14.9154,14.8447,14.8704,78600.0
2008-12-22 14:30:00,23.15,23.16,23.12,23.14,61900.0,14.8768,14.8833,14.8576,14.8704,61900.0
2008-12-22 14:40:00,23.13,23.23,23.13,23.22,71200.0,14.864,14.9282,14.864,14.9218,71200.0
2008-12-22 14:50:00,23.23,23.23,23.09,23.11,186800.0,14.9282,14.9282,14.8383,14.8511,186800.0
2008-12-22 15:00:00,23.1,23.15,23.06,23.08,83200.0,14.8447,14.8768,14.819,14.8318,83200.0
2008-12-22 15:10:00,23.08,23.11,23.06,23.06,133900.0,14.8318,14.8511,14.819,14.819,133900.0
2008-12-22 15:20:00,23.05,23.07,22.97,22.99,256200.0,14.8126,14.8254,14.7612,14.774,256200.0
2008-12-22 15:30:00,23.0,23.13,23.0,23.13,218300.0,14.7804,14.864,14.7804,14.864,218300.0
2008-12-22 15:40:00,23.13,23.2,23.12,23.16,510200.0,14.864,14.909,14.8576,14.8833,510200.0
2008-12-22 15:50:00,23.16,23.34,23.13,23.29,546300.0,14.8833,14.9989,14.864,14.9668,546300.0
2008-12-23 09:30:00,23.33,23.46,23.33,23.43,73600.0,14.9925,15.076,14.9925,15.0568,73600.0
2008-12-23 09:40:00,23.42,23.43,23.38,23.4,358100.0,15.0503,15.0568,15.0246,15.0375,358100.0
2008-12-23 09:50:00,23.4,23.42,23.36,23.37,261000.0,15.0375,15.0503,15.0118,15.0182,261000.0
2008-12-23 10:00:00,23.36,23.41,23.3,23.31,469900.0,15.0118,15.0439,14.9732,14.9797,469900.0
2008-12-23 10:10:00,23.33,23.4,23.31,23.31,171200.0,14.9925,15.0375,14.9797,14.9797,171200.0
2008-12-23 10:20:00,23.31,23.41,23.31,23.41,189200.0,14.9797,15.0439,14.9797,15.0439,189200.0
2008-12-23 10:30:00,23.42,23.48,23.42,23.44,204400.0,15.0503,15.0889,15.0503,15.0632,204400.0
2008-12-23 10:40:00,23.44,23.45,23.4,23.43,97400.0,15.0632,15.0696,15.0375,15.0568,97400.0
2008-12-23 10:50:00,23.43,23.44,23.39,23.39,152700.0,15.0568,15.0632,15.0311,15.0311,152700.0
2008-12-23 11:00:00,23.39,23.4,23.32,23.33,45900.0,15.0311,15.0375,14.9861,14.9925,45900.0
2008-12-23 11:10:00,23.33,23.36,23.31,23.31,71400.0,14.9925,15.0118,14.9797,14.9797,71400.0
2008-12-23 11:20:00,23.31,23.34,23.28,23.3,234200.0,14.9797,14.9989,14.9604,14.9732,234200.0
2008-12-23 11:30:00,23.3,23.32,23.28,23.31,169400.0,14.9732,14.9861,14.9604,14.9797,169400.0
2008-12-23 11:40:00,23.31,23.33,23.29,23.32,179400.0,14.9797,14.9925,14.9668,14.9861,179400.0
2008-12-23 11:50:00,23.33,23.33,23.26,23.27,27700.0,14.9925,14.9925,14.9475,14.9539,27700.0
2008-12-23 12:00:00,23.27,23.27,23.24,23.26,48500.0,14.9539,14.9539,14.9347,14.9475,48500.0
2008-12-23 12:10:00,23.26,23.3,23.25,23.28,117700.0,14.9475,14.9732,14.9411,14.9604,117700.0
2008-12-23 12:20:00,23.27,23.28,23.24,23.26,102300.0,14.9539,14.9604,14.9347,14.9475,102300.0
2008-12-23 12:30:00,23.26,23.26,23.18,23.2,116300.0,14.9475,14.9475,14.8961,14.909,116300.0
2008-12-23 12:40:00,23.2,23.27,23.2,23.25,188600.0,14.909,14.9539,14.909,14.9411,188600.0
2008-12-23 12:50:00,23.25,23.27,23.23,23.24,101200.0,14.9411,14.9539,14.9282,14.9347,101200.0
2008-12-23 13:00:00,23.23,23.25,23.21,23.24,135800.0,14.9282,14.9411,14.9154,14.9347,135800.0
2008-12-23 13:10:00,23.24,23.24,23.21,23.21,76600.0,14.9347,14.9347,14.9154,14.9154,76600.0
2008-12-23 13:20:00,23.22,23.24,23.19,23.21,213000.0,14.9218,14.9347,14.9025,14.9154,213000.0
2008-12-23 13:30:00,23.21,23.22,23.18,23.19,178100.0,14.9154,14.9218,14.8961,14.9025,178100.0
2008-12-23 13:40:00,23.19,23.21,23.17,23.2,95200.0,14.9025,14.9154,14.8897,14.909,95200.0
2008-12-23 13:50:00,23.2,23.28,23.2,23.26,271500.0,14.909,14.9604,14.909,14.9475,271500.0
2008-12-23 14:00:00,23.25,23.26,23.22,23.23,114700.0,14.9411,14.9475,14.9218,14.9282,114700.0
2008-12-23 14:10:00,23.23,23.27,23.22,23.26,123000.0,14.9282,14.9539,14.9218,14.9475,123000.0
2008-12-23 14:20:00,23.26,23.26,23.21,23.21,85500.0,14.9475,14.9475,14.9154,14.9154,85500.0
2008-12-23 14:30:00,23.22,23.23,23.13,23.14,185000.0,14.9218,14.9282,14.864,14.8704,185000.0
2008-12-23 14:40:00,23.14,23.16,23.05,23.07,73400.0,14.8704,14.8833,14.8126,14.8254,73400.0
2008-12-23 14:50:00,23.08,23.1,23.06,23.08,70200.0,14.8318,14.8447,14.819,14.8318,70200.0
2008-12-23 15:00:00,23.07,23.1,23.01,23.04,67700.0,14.8254,14.8447,14.7869,14.8061,67700.0
2008-12-23 15:10:00,23.05,23.16,23.05,23.1,77600.0,14.8126,14.8833,14.8126,14.8447,77600.0
2008-12-23 15:20:00,23.1,23.15,23.06,23.13,126800.0,14.8447,14.8768,14.819,14.864,126800.0
2008-12-23 15:30:00,23.12,23.17,23.05,23.06,185700.0,14.8576,14.8897,14.8126,14.819,185700.0
2008-12-23 15:40:00,23.06,23.12,23.05,23.11,198600.0,14.819,14.8576,14.8126,14.8511,198600.0
2008-12-23 15:50:00,23.11,23.12,23.08,23.08,208200.0,14.8511,14.8576,14.8318,14.8318,208200.0
2008-12-24 09:30:00,23.22,23.27,23.2,23.25,75000.0,14.9218,14.9539,14.909,14.9411,75000.0
2008-12-24 09:40:00,23.24,23.3,23.24,23.25,28100.0,14.9347,14.9732,14.9347,14.9411,28100.0
2008-12-24 09:50:00,23.25,23.25,23.19,23.19,43400.0,14.9411,14.9411,14.9025,14.9025,43400.0
2008-12-24 10:00:00,23.19,23.22,23.17,23.2,68000.0,14.9025,14.9218,14.8897,14.909,68000.0
2008-12-24 10:10:00,23.21,23.25,23.2,23.24,13900.0,14.9154,14.9411,14.909,14.9347,13900.0
2008-12-24 10:20:00,23.24,23.27,23.24,23.26,57000.0,14.9347,14.9539,14.9347,14.9475,57000.0
2008-12-24 10:30:00,23.26,23.27,23.24,23.24,23600.0,14.9475,14.9539,14.9347,14.9347,23600.0
2008-12-24 10:40:00,23.24,23.27,23.24,23.27,30000.0,14.9347,14.9539,14.9347,14.9539,30000.0
2008-12-24 10:50:00,23.28,23.28,23.26,23.26,11500.0,14.9604,14.9604,14.9475,14.9475,11500.0
2008-12-24 11:00:00,23.27,23.29,23.27,23.28,17100.0,14.9539,14.9668,14.9539,14.9604,17100.0
2008-12-24 11:10:00,23.29,23.31,23.29,23.3,25400.0,14.9668,14.9797,14.9668,14.9732,25400.0
2008-12-24 11:20:00,23.29,23.3,23.26,23.27,21300.0,14.9668,14.9732,14.9475,14.9539,21300.0
2008-12-24 11:30:00,23.27,23.29,23.27,23.28,12900.0,14.9539,14.9668,14.9539,14.9604,12900.0
2008-12-24 11:40:00,23.29,23.31,23.28,23.29,15400.0,14.9668,14.9797,14.9604,14.9668,15400.0
2008-12-24 11:50:00,23.3,23.33,23.3,23.31,54800.0,14.9732,14.9925,14.9732,14.9797,54800.0
2008-12-24 12:00:00,23.31,23.33,23.3,23.31,16300.0,14.9797,14.9925,14.9732,14.9797,16300.0
2008-12-24 12:10:00,23.32,23.32,23.29,23.31,13700.0,14.9861,14.9861,14.9668,14.9797,13700.0
2008-12-24 12:20:00,23.29,23.34,23.29,23.3,47200.0,14.9668,14.9989,14.9668,14.9732,47200.0
2008-12-24 12:30:00,23.31,23.31,23.29,23.31,12800.0,14.9797,14.9797,14.9668,14.9797,12800.0
2008-12-24 12:40:00,23.31,23.34,23.3,23.34,66200.0,14.9797,14.9989,14.9732,14.9989,66200.0
2008-12-24 12:50:00,23.34,23.35,23.26,23.28,104400.0,14.9989,15.0054,14.9475,14.9604,104400.0
2008-12-26 09:30:00,23.45,23.45,23.37,23.4,74100.0,15.0696,15.0696,15.0182,15.0375,74100.0
2008-12-26 09:40:00,23.4,23.42,23.38,23.4,18400.0,15.0375,15.0503,15.0246,15.0375,18400.0
2008-12-26 09:50:00,23.4,23.4,23.32,23.32,27100.0,15.0375,15.0375,14.9861,14.9861,27100.0
2008-12-26 10:00:00,23.33,23.36,23.33,23.35,5000.0,14.9925,15.0118,14.9925,15.0054,5000.0
2008-12-26 10:10:00,23.34,23.39,23.34,23.38,8000.0,14.9989,15.0311,14.9989,15.0246,8000.0
2008-12-26 10:20:00,23.37,23.38,23.37,23.38,18800.0,15.0182,15.0246,15.0182,15.0246,18800.0
2008-12-26 10:30:00,23.39,23.4,23.38,23.39,8200.0,15.0311,15.0375,15.0246,15.0311,8200.0
2008-12-26 10:40:00,23.39,23.4,23.37,23.37,9900.0,15.0311,15.0375,15.0182,15.0182,9900.0
2008-12-26 10:50:00,23.38,23.4,23.37,23.4,12600.0,15.0246,15.0375,15.0182,15.0375,12600.0
2008-12-26 11:00:00,23.4,23.42,23.4,23.42,65100.0,15.0375,15.0503,15.0375,15.0503,65100.0
2008-12-26 11:10:00,23.41,23.42,23.38,23.39,13400.0,15.0439,15.0503,15.0246,15.0311,13400.0
2008-12-26 11:20:00,23.38,23.39,23.35,23.36,11900.0,15.0246,15.0311,15.0054,15.0118,11900.0
2008-12-26 11:30:00,23.36,23.38,23.36,23.37,15700.0,15.0118,15.0246,15.0118,15.0182,15700.0
2008-12-26 11:40:00,23.37,23.37,23.35,23.35,15800.0,15.0182,15.0182,15.0054,15.0054,15800.0
2008-12-26 11:50:00,23.34,23.35,23.34,23.35,7500.0,14.9989,15.0054,14.9989,15.0054,7500.0
2008-12-26 12:00:00,23.35,23.37,23.34,23.37,4000.0,15.0054,15.0182,14.9989,15.0182,4000.0
2008-12-26 12:10:00,23.36,23.36,23.34,23.35,6400.0,15.0118,15.0118,14.9989,15.0054,6400.0
2008-12-26 12:20:00,23.35,23.36,23.31,23.32,44600.0,15.0054,15.0118,14.9797,14.9861,44600.0
2008-12-26 12:30:00,23.32,23.33,23.3,23.3,73000.0,14.9861,14.9925,14.9732,14.9732,73000.0
2008-12-26 12:40:00,23.3,23.3,23.26,23.26,83200.0,14.9732,14.9732,14.9475,14.9475,83200.0
2008-12-26 12:50:00,23.26,23.27,23.23,23.24,86900.0,14.9475,14.9539,14.9282,14.9347,86900.0
2008-12-26 13:00:00,23.23,23.26,23.23,23.25,60800.0,14.9282,14.9475,14.9282,14.9411,60800.0
2008-12-26 13:10:00,23.26,23.26,23.25,23.25,47300.0,14.9475,14.9475,14.9411,14.9411,47300.0
2008-12-26 13:20:00,23.25,23.25,23.22,23.23,63300.0,14.9411,14.9411,14.9218,14.9282,63300.0
2008-12-26 13:30:00,23.24,23.28,23.24,23.27,73400.0,14.9347,14.9604,14.9347,14.9539,73400.0
2008-12-26 13:40:00,23.27,23.27,23.24,23.25,65400.0,14.9539,14.9539,14.9347,14.9411,65400.0
2008-12-26 13:50:00,23.25,23.26,23.24,23.24,82100.0,14.9411,14.9475,14.9347,14.9347,82100.0
2008-12-26 14:00:00,23.25,23.25,23.24,23.24,60600.0,14.9411,14.9411,14.9347,14.9347,60600.0
2008-12-26 14:10:00,23.25,23.26,23.23,23.26,81200.0,14.9411,14.9475,14.9282,14.9475,81200.0
2008-12-26 14:20:00,23.25,23.28,23.24,23.24,89000.0,14.9411,14.9604,14.9347,14.9347,89000.0
2008-12-26 14:30:00,23.24,23.28,23.24,23.27,98800.0,14.9347,14.9604,14.9347,14.9539,98800.0
2008-12-26 14:40:00,23.27,23.28,23.26,23.26,88100.0,14.9539,14.9604,14.9475,14.9475,88100.0
2008-12-26 14:50:00,23.26,23.29,23.25,23.28,116100.0,14.9475,14.9668,14.9411,14.9604,116100.0
2008-12-26 15:00:00,23.28,23.31,23.27,23.29,100400.0,14.9604,14.9797,14.9539,14.9668,100400.0
2008-12-26 15:10:00,23.29,23.35,23.29,23.33,118800.0,14.9668,15.0054,14.9668,14.9925,118800.0
2008-12-26 15:20:00,23.33,23.39,23.33,23.37,163600.0,14.9925,15.0311,14.9925,15.0182,163600.0
2008-12-26 15:30:00,23.36,23.38,23.35,23.36,173900.0,15.0118,15.0246,15.0054,15.0118,173900.0
2008-12-26 15:40:00,23.36,23.38,23.34,23.36,198500.0,15.0118,15.0246,14.9989,15.0118,198500.0
2008-12-26 15:50:00,23.36,23.36,23.29,23.32,294400.0,15.0118,15.0118,14.9668,14.9861,294400.0
2008-12-29 09:30:00,23.32,23.36,23.25,23.3,65900.0,14.9861,15.0118,14.9411,14.9732,65900.0
2008-12-29 09:40:00,23.29,23.31,23.27,23.28,70600.0,14.9668,14.9797,14.9539,14.9604,70600.0
2008-12-29 09:50:00,23.28,23.29,23.21,23.24,343100.0,14.9604,14.9668,14.9154,14.9347,343100.0
2008-12-29 10:00:00,23.24,23.25,23.21,23.21,31700.0,14.9347,14.9411,14.9154,14.9154,31700.0
2008-12-29 10:10:00,23.23,23.24,23.18,23.19,41100.0,14.9282,14.9347,14.8961,14.9025,41100.0
2008-12-29 10:20:00,23.18,23.19,23.15,23.17,45300.0,14.8961,14.9025,14.8768,14.8897,45300.0
2008-12-29 10:30:00,23.17,23.18,23.14,23.14,15400.0,14.8897,14.8961,14.8704,14.8704,15400.0
2008-12-29 10:40:00,23.15,23.16,23.11,23.13,25300.0,14.8768,14.8833,14.8511,14.864,25300.0
2008-12-29 10:50:00,23.13,23.14,23.1,23.11,29300.0,14.864,14.8704,14.8447,14.8511,29300.0
2008-12-29 11:00:00,23.1,23.11,23.08,23.1,37800.0,14.8447,14.8511,14.8318,14.8447,37800.0
2008-12-29 11:10:00,23.1,23.11,23.09,23.11,22100.0,14.8447,14.8511,14.8383,14.8511,22100.0
2008-12-29 11:20:00,23.11,23.12,23.1,23.11,71700.0,14.8511,14.8576,14.8447,14.8511,71700.0
2008-12-29 11:30:00,23.12,23.15,23.11,23.14,20400.0,14.8576,14.8768,14.8511,14.8704,20400.0
2008-12-29 11:40:00,23.14,23.15,23.12,23.13,9200.0,14.8704,14.8768,14.8576,14.864,9200.0
2008-12-29 11:50:00,23.14,23.17,23.14,23.17,16200.0,14.8704,14.8897,14.8704,14.8897,16200.0
2008-12-29 12:00:00,23.17,23.21,23.17,23.18,16800.0,14.8897,14.9154,14.8897,14.8961,16800.0
2008-12-29 12:10:00,23.17,23.18,23.14,23.14,18700.0,14.8897,14.8961,14.8704,14.8704,18700.0
2008-12-29 12:20:00,23.14,23.15,23.13,23.13,9100.0,14.8704,14.8768,14.864,14.864,9100.0
2008-12-29 12:30:00,23.13,23.13,23.11,23.11,16200.0,14.864,14.864,14.8511,14.8511,16200.0
2008-12-29 12:40:00,23.11,23.12,23.09,23.1,31900.0,14.8511,14.8576,14.8383,14.8447,31900.0
2008-12-29 12:50:00,23.11,23.12,23.05,23.06,46200.0,14.8511,14.8576,14.8126,14.819,46200.0
2008-12-29 13:00:00,23.05,23.06,23.01,23.04,171000.0,14.8126,14.819,14.7869,14.8061,171000.0
2008-12-29 13:10:00,23.05,23.05,23.02,23.03,25000.0,14.8126,14.8126,14.7933,14.7997,25000.0
2008-12-29 13:20:00,23.03,23.04,23.02,23.03,53600.0,14.7997,14.8061,14.7933,14.7997,53600.0
2008-12-29 13:30:00,23.02,23.05,23.02,23.05,33300.0,14.7933,14.8126,14.7933,14.8126,33300.0
2008-12-29 13:40:00,23.05,23.08,23.04,23.08,22600.0,14.8126,14.8318,14.8061,14.8318,22600.0
2008-12-29 13:50:00,23.07,23.12,23.06,23.1,47800.0,14.8254,14.8576,14.819,14.8447,47800.0
2008-12-29 14:00:00,23.1,23.1,23.07,23.08,26000.0,14.8447,14.8447,14.8254,14.8318,26000.0
2008-12-29 14:10:00,23.09,23.09,23.04,23.06,16700.0,14.8383,14.8383,14.8061,14.819,16700.0
2008-12-29 14:20:00,23.07,23.12,23.06,23.1,34800.0,14.8254,14.8576,14.819,14.8447,34800.0
2008-12-29 14:30:00,23.1,23.1,23.07,23.08,17900.0,14.8447,14.8447,14.8254,14.8318,17900.0
2008-12-29 14:40:00,23.08,23.11,23.08,23.09,17400.0,14.8318,14.8511,14.8318,14.8383,17400.0
2008-12-29 14:50:00,23.08,23.16,23.08,23.13,29900.0,14.8318,14.8833,14.8318,14.864,29900.0
2008-12-29 15:00:00,23.13,23.21,23.13,23.2,157300.0,14.864,14.9154,14.864,14.909,157300.0
2008-12-29 15:10:00,23.2,23.21,23.13,23.15,56300.0,14.909,14.9154,14.864,14.8768,56300.0
2008-12-29 15:20:00,23.15,23.17,23.14,23.16,29800.0,14.8768,14.8897,14.8704,14.8833,29800.0
2008-12-29 15:30:00,23.15,23.19,23.11,23.16,25600.0,14.8768,14.9025,14.8511,14.8833,25600.0
2008-12-29 15:40:00,23.17,23.25,23.17,23.24,77400.0,14.8897,14.9411,14.8897,14.9347,77400.0
2008-12-29 15:50:00,23.24,23.28,23.2,23.28,102100.0,14.9347,14.9604,14.909,14.9604,102100.0
2008-12-30 09:30:00,23.39,23.53,23.38,23.51,157000.0,15.0311,15.121,15.0246,15.1082,157000.0
2008-12-30 09:40:00,23.51,23.56,23.5,23.52,41500.0,15.1082,15.1403,15.1018,15.1146,41500.0
2008-12-30 09:50:00,23.52,23.52,23.47,23.48,61500.0,15.1146,15.1146,15.0825,15.0889,61500.0
2008-12-30 10:00:00,23.48,23.5,23.43,23.49,67100.0,15.0889,15.1018,15.0568,15.0953,67100.0
2008-12-30 10:10:00,23.49,23.52,23.48,23.51,76900.0,15.0953,15.1146,15.0889,15.1082,76900.0
2008-12-30 10:20:00,23.52,23.53,23.5,23.52,26400.0,15.1146,15.121,15.1018,15.1146,26400.0
2008-12-30 10:30:00,23.53,23.53,23.49,23.49,96000.0,15.121,15.121,15.0953,15.0953,96000.0
2008-12-30 10:40:00,23.5,23.5,23.48,23.5,13800.0,15.1018,15.1018,15.0889,15.1018,13800.0
2008-12-30 10:50:00,23.5,23.5,23.45,23.45,94300.0,15.1018,15.1018,15.0696,15.0696,94300.0
2008-12-30 11:00:00,23.45,23.49,23.45,23.46,138900.0,15.0696,15.0953,15.0696,15.076,138900.0
2008-12-30 11:10:00,23.45,23.45,23.43,23.44,42500.0,15.0696,15.0696,15.0568,15.0632,42500.0
2008-12-30 11:20:00,23.44,23.51,23.44,23.51,92000.0,15.0632,15.1082,15.0632,15.1082,92000.0
2008-12-30 11:30:00,23.51,23.53,23.51,23.53,55500.0,15.1082,15.121,15.1082,15.121,55500.0
2008-12-30 11:40:00,23.53,23.6,23.52,23.59,71200.0,15.121,15.166,15.1146,15.1596,71200.0
2008-12-30 11:50:00,23.59,23.59,23.56,23.58,39800.0,15.1596,15.1596,15.1403,15.1532,39800.0
2008-12-30 12:00:00,23.58,23.6,23.55,23.55,31300.0,15.1532,15.166,15.1339,15.1339,31300.0
2008-12-30 12:10:00,23.55,23.56,23.53,23.56,34300.0,15.1339,15.1403,15.121,15.1403,34300.0
2008-12-30 12:20:00,23.56,23.58,23.55,23.57,19500.0,15.1403,15.1532,15.1339,15.1467,19500.0
2008-12-30 12:30:00,23.56,23.58,23.52,23.52,40900.0,15.1403,15.1532,15.1146,15.1146,40900.0
2008-12-30 12:40:00,23.51,23.58,23.5,23.54,155500.0,15.1082,15.1532,15.1018,15.1275,155500.0
2008-12-30 12:50:00,23.54,23.58,23.53,23.57,60100.0,15.1275,15.1532,15.121,15.1467,60100.0
2008-12-30 13:00:00,23.56,23.57,23.53,23.53,69500.0,15.1403,15.1467,15.121,15.121,69500.0
2008-12-30 13:10:00,23.53,23.54,23.48,23.49,112000.0,15.121,15.1275,15.0889,15.0953,112000.0
2008-12-30 13:20:00,23.49,23.52,23.47,23.52,35200.0,15.0953,15.1146,15.0825,15.1146,35200.0
2008-12-30 13:30:00,23.51,23.52,23.47,23.48,29900.0,15.1082,15.1146,15.0825,15.0889,29900.0
2008-12-30 13:40:00,23.47,23.53,23.47,23.53,54200.0,15.0825,15.121,15.0825,15.121,54200.0
2008-12-30 13:50:00,23.53,23.54,23.49,23.5,33600.0,15.121,15.1275,15.0953,15.1018,33600.0
2008-12-30 14:00:00,23.51,23.52,23.46,23.51,66400.0,15.1082,15.1146,15.076,15.1082,66400.0
2008-12-30 14:10:00,23.51,23.53,23.49,23.5,45300.0,15.1082,15.121,15.0953,15.1018,45300.0
2008-12-30 14:20:00,23.51,23.54,23.51,23.54,46500.0,15.1082,15.1275,15.1082,15.1275,46500.0
2008-12-30 14:30:00,23.54,23.56,23.52,23.52,36200.0,15.1275,15.1403,15.1146,15.1146,36200.0
2008-12-30 14:40:00,23.52,23.53,23.49,23.5,49500.0,15.1146,15.121,15.0953,15.1018,49500.0
2008-12-30 14:50:00,23.51,23.51,23.48,23.49,32700.0,15.1082,15.1082,15.0889,15.0953,32700.0
2008-12-30 15:00:00,23.49,23.5,23.46,23.46,48800.0,15.0953,15.1018,15.076,15.076,48800.0
2008-12-30 15:10:00,23.45,23.46,23.43,23.45,35900.0,15.0696,15.076,15.0568,15.0696,35900.0
2008-12-30 15:20:00,23.47,23.52,23.45,23.52,114700.0,15.0825,15.1146,15.0696,15.1146,114700.0
2008-12-30 15:30:00,23.52,23.52,23.5,23.51,188200.0,15.1146,15.1146,15.1018,15.1082,188200.0
2008-12-30 15:40:00,23.52,23.59,23.52,23.55,309600.0,15.1146,15.1596,15.1146,15.1339,309600.0
2008-12-30 15:50:00,23.55,23.66,23.55,23.64,261600.0,15.1339,15.2046,15.1339,15.1917,261600.0
2008-12-31 09:30:00,23.66,23.78,23.66,23.76,164900.0,15.2046,15.2817,15.2046,15.2688,164900.0
2008-12-31 09:40:00,23.76,23.8,23.72,23.73,30500.0,15.2688,15.2945,15.2431,15.2496,30500.0
2008-12-31 09:50:00,23.73,23.75,23.7,23.74,108300.0,15.2496,15.2624,15.2303,15.256,108300.0
2008-12-31 10:00:00,23.74,23.81,23.74,23.77,55100.0,15.256,15.301,15.256,15.2753,55100.0
2008-12-31 10:10:00,23.76,23.78,23.75,23.77,11300.0,15.2688,15.2817,15.2624,15.2753,11300.0
2008-12-31 10:20:00,23.77,23.78,23.75,23.77,14900.0,15.2753,15.2817,15.2624,15.2753,14900.0
2008-12-31 10:30:00,23.75,23.77,23.69,23.7,95100.0,15.2624,15.2753,15.2239,15.2303,95100.0
2008-12-31 10:40:00,23.69,23.75,23.69,23.74,41200.0,15.2239,15.2624,15.2239,15.256,41200.0
2008-12-31 10:50:00,23.74,23.78,23.73,23.78,107900.0,15.256,15.2817,15.2496,15.2817,107900.0
2008-12-31 11:00:00,23.78,23.78,23.76,23.76,31100.0,15.2817,15.2817,15.2688,15.2688,31100.0
2008-12-31 11:10:00,23.76,23.76,23.74,23.75,31800.0,15.2688,15.2688,15.256,15.2624,31800.0
2008-12-31 11:20:00,23.76,23.81,23.76,23.81,52300.0,15.2688,15.301,15.2688,15.301,52300.0
2008-12-31 11:30:00,23.81,23.84,23.8,23.81,109200.0,15.301,15.3202,15.2945,15.301,109200.0
2008-12-31 11:40:00,23.81,23.81,23.77,23.77,52500.0,15.301,15.301,15.2753,15.2753,52500.0
2008-12-31 11:50:00,23.77,23.81,23.76,23.8,163100.0,15.2753,15.301,15.2688,15.2945,163100.0
2008-12-31 12:00:00,23.8,23.84,23.79,23.81,32900.0,15.2945,15.3202,15.2881,15.301,32900.0
2008-12-31 12:10:00,23.81,23.81,23.77,23.77,22900.0,15.301,15.301,15.2753,15.2753,22900.0
2008-12-31 12:20:00,23.76,23.79,23.76,23.79,15000.0,15.2688,15.2881,15.2688,15.2881,15000.0
2008-12-31 12:30:00,23.78,23.8,23.78,23.79,10400.0,15.2817,15.2945,15.2817,15.2881,10400.0
2008-12-31 12:40:00,23.8,23.83,23.78,23.82,13600.0,15.2945,15.3138,15.2817,15.3074,13600.0
2008-12-31 12:50:00,23.83,23.83,23.81,23.82,30300.0,15.3138,15.3138,15.301,15.3074,30300.0
2008-12-31 13:00:00,23.82,23.84,23.81,23.81,63200.0,15.3074,15.3202,15.301,15.301,63200.0
2008-12-31 13:10:00,23.8,23.8,23.76,23.79,20100.0,15.2945,15.2945,15.2688,15.2881,20100.0
2008-12-31 13:20:00,23.78,23.78,23.75,23.76,31900.0,15.2817,15.2817,15.2624,15.2688,31900.0
2008-12-31 13:30:00,23.76,23.79,23.76,23.78,30700.0,15.2688,15.2881,15.2688,15.2817,30700.0
2008-12-31 13:40:00,23.78,23.79,23.77,23.77,18300.0,15.2817,15.2881,15.2753,15.2753,18300.0
2008-12-31 13:50:00,23.78,23.86,23.76,23.82,49100.0,15.2817,15.3331,15.2688,15.3074,49100.0
2008-12-31 14:00:00,23.83,23.92,23.83,23.9,66600.0,15.3138,15.3717,15.3138,15.3588,66600.0
2008-12-31 14:10:00,23.91,23.93,23.89,23.89,41800.0,15.3652,15.3781,15.3524,15.3524,41800.0
2008-12-31 14:20:00,23.9,23.91,23.86,23.89,52300.0,15.3588,15.3652,15.3331,15.3524,52300.0
2008-12-31 14:30:00,23.89,23.91,23.81,23.86,59500.0,15.3524,15.3652,15.301,15.3331,59500.0
2008-12-31 14:40:00,23.87,23.9,23.85,23.86,51100.0,15.3395,15.3588,15.3267,15.3331,51100.0
2008-12-31 14:50:00,23.86,23.87,23.85,23.87,26800.0,15.3331,15.3395,15.3267,15.3395,26800.0
2008-12-31 15:00:00,23.88,23.93,23.88,23.88,39400.0,15.346,15.3781,15.346,15.346,39400.0
2008-12-31 15:10:00,23.88,23.88,23.81,23.86,45000.0,15.346,15.346,15.301,15.3331,45000.0
2008-12-31 15:20:00,23.86,23.9,23.83,23.89,77100.0,15.3331,15.3588,15.3138,15.3524,77100.0
2008-12-31 15:30:00,23.89,23.98,23.87,23.96,105900.0,15.3524,15.4102,15.3395,15.3974,105900.0
2008-12-31 15:40:00,23.97,23.97,23.83,23.9,223900.0,15.4038,15.4038,15.3138,15.3588,223900.0
2008-12-31 15:50:00,23.9,23.95,23.84,23.84,552500.0,15.3588,15.3909,15.3202,15.3202,552500.0
2009-01-02 09:30:00,23.94,23.94,23.82,23.86,90700.0,15.3845,15.3845,15.3074,15.3331,90700.0
2009-01-02 09:40:00,23.87,23.93,23.84,23.86,157200.0,15.3395,15.3781,15.3202,15.3331,157200.0
2009-01-02 09:50:00,23.85,23.85,23.8,23.84,178900.0,15.3267,15.3267,15.2945,15.3202,178900.0
2009-01-02 10:00:00,23.83,23.89,23.82,23.84,206200.0,15.3138,15.3524,15.3074,15.3202,206200.0
2009-01-02 10:10:00,23.85,23.9,23.84,23.89,50400.0,15.3267,15.3588,15.3202,15.3524,50400.0
2009-01-02 10:20:00,23.91,23.93,23.89,23.92,46400.0,15.3652,15.3781,15.3524,15.3717,46400.0
2009-01-02 10:30:00,23.93,24.01,23.93,24.01,44900.0,15.3781,15.4295,15.3781,15.4295,44900.0
2009-01-02 10:40:00,24.01,24.03,23.95,23.95,30700.0,15.4295,15.4423,15.3909,15.3909,30700.0
2009-01-02 10:50:00,23.96,24.03,23.95,24.03,20500.0,15.3974,15.4423,15.3909,15.4423,20500.0
2009-01-02 11:00:00,24.03,24.04,24.0,24.02,40900.0,15.4423,15.4488,15.4231,15.4359,40900.0
2009-01-02 11:10:00,24.03,24.03,23.95,23.99,47400.0,15.4423,15.4423,15.3909,15.4166,47400.0
2009-01-02 11:20:00,24.01,24.05,24.01,24.05,21600.0,15.4295,15.4552,15.4295,15.4552,21600.0
2009-01-02 11:30:00,24.04,24.07,24.03,24.03,118700.0,15.4488,15.4681,15.4423,15.4423,118700.0
2009-01-02 11:40:00,24.04,24.06,24.02,24.05,86800.0,15.4488,15.4616,15.4359,15.4552,86800.0
2009-01-02 11:50:00,24.04,24.05,24.02,24.02,19300.0,15.4488,15.4552,15.4359,15.4359,19300.0
2009-01-02 12:00:00,24.02,24.03,24.0,24.01,100100.0,15.4359,15.4423,15.4231,15.4295,100100.0
2009-01-02 12:10:00,24.01,24.02,23.99,24.01,39200.0,15.4295,15.4359,15.4166,15.4295,39200.0
2009-01-02 12:20:00,24.0,24.02,23.99,24.01,18100.0,15.4231,15.4359,15.4166,15.4295,18100.0
2009-01-02 12:30:00,24.02,24.11,24.02,24.1,92600.0,15.4359,15.4938,15.4359,15.4873,92600.0
2009-01-02 12:40:00,24.11,24.12,24.09,24.11,150900.0,15.4938,15.5002,15.4809,15.4938,150900.0
2009-01-02 12:50:00,24.11,24.11,24.07,24.07,75200.0,15.4938,15.4938,15.4681,15.4681,75200.0
2009-01-02 13:00:00,24.07,24.11,24.07,24.11,23900.0,15.4681,15.4938,15.4681,15.4938,23900.0
2009-01-02 13:10:00,24.11,24.12,24.09,24.09,342200.0,15.4938,15.5002,15.4809,15.4809,342200.0
2009-01-02 13:20:00,24.09,24.15,24.09,24.15,52600.0,15.4809,15.5195,15.4809,15.5195,52600.0
2009-01-02 13:30:00,24.14,24.17,24.14,24.14,42300.0,15.513,15.5323,15.513,15.513,42300.0
2009-01-02 13:40:00,24.14,24.18,24.14,24.18,86900.0,15.513,15.5387,15.513,15.5387,86900.0
2009-01-02 13:50:00,24.18,24.19,24.16,24.19,22500.0,15.5387,15.5452,15.5259,15.5452,22500.0
2009-01-02 14:00:00,24.18,24.2,24.15,24.17,38700.0,15.5387,15.5516,15.5195,15.5323,38700.0
2009-01-02 14:10:00,24.17,24.2,24.15,24.19,59500.0,15.5323,15.5516,15.5195,15.5452,59500.0
2009-01-02 14:20:00,24.19,24.23,24.18,24.23,67600.0,15.5452,15.5709,15.5387,15.5709,67600.0
2009-01-02 14:30:00,24.23,24.27,24.22,24.22,152200.0,15.5709,15.5966,15.5644,15.5644,152200.0
2009-01-02 14:40:00,24.23,24.26,24.19,24.2,43700.0,15.5709,15.5902,15.5452,15.5516,43700.0
2009-01-02 14:50:00,24.19,24.22,24.19,24.22,91500.0,15.5452,15.5644,15.5452,15.5644,91500.0
2009-01-02 15:00:00,24.22,24.28,24.21,24.22,166700.0,15.5644,15.603,15.558,15.5644,166700.0
2009-01-02 15:10:00,24.22,24.24,24.2,24.23,20700.0,15.5644,15.5773,15.5516,15.5709,20700.0
2009-01-02 15:20:00,24.23,24.26,24.21,24.25,78900.0,15.5709,15.5902,15.558,15.5837,78900.0
2009-01-02 15:30:00,24.25,24.26,24.2,24.23,82900.0,15.5837,15.5902,15.5516,15.5709,82900.0
2009-01-02 15:40:00,24.24,24.32,24.24,24.3,257300.0,15.5773,15.6287,15.5773,15.6159,257300.0
2009-01-02 15:50:00,24.3,24.33,24.21,24.21,372400.0,15.6159,15.6351,15.558,15.558,372400.0
2009-01-05 09:30:00,24.11,24.23,24.1,24.18,254700.0,15.4938,15.5709,15.4873,15.5387,254700.0
2009-01-05 09:40:00,24.18,24.2,24.16,24.18,64500.0,15.5387,15.5516,15.5259,15.5387,64500.0
2009-01-05 09:50:00,24.17,24.19,24.15,24.18,66200.0,15.5323,15.5452,15.5195,15.5387,66200.0
2009-01-05 10:00:00,24.19,24.25,24.16,24.25,139000.0,15.5452,15.5837,15.5259,15.5837,139000.0
2009-01-05 10:10:00,24.25,24.25,24.19,24.2,127900.0,15.5837,15.5837,15.5452,15.5516,127900.0
2009-01-05 10:20:00,24.19,24.22,24.13,24.16,138800.0,15.5452,15.5644,15.5066,15.5259,138800.0
2009-01-05 10:30:00,24.16,24.17,24.09,24.13,99400.0,15.5259,15.5323,15.4809,15.5066,99400.0
2009-01-05 10:40:00,24.13,24.19,24.12,24.18,145700.0,15.5066,15.5452,15.5002,15.5387,145700.0
2009-01-05 10:50:00,24.18,24.21,24.17,24.19,132900.0,15.5387,15.558,15.5323,15.5452,132900.0
2009-01-05 11:00:00,24.19,24.21,24.18,24.2,63000.0,15.5452,15.558,15.5387,15.5516,63000.0
2009-01-05 11:10:00,24.21,24.22,24.18,24.19,48500.0,15.558,15.5644,15.5387,15.5452,48500.0
2009-01-05 11:20:00,24.19,24.2,24.17,24.17,103700.0,15.5452,15.5516,15.5323,15.5323,103700.0
2009-01-05 11:30:00,24.17,24.21,24.16,24.21,77800.0,15.5323,15.558,15.5259,15.558,77800.0
2009-01-05 11:40:00,24.21,24.21,24.18,24.19,70200.0,15.558,15.558,15.5387,15.5452,70200.0
2009-01-05 11:50:00,24.19,24.2,24.16,24.17,92700.0,15.5452,15.5516,15.5259,15.5323,92700.0
2009-01-05 12:00:00,24.17,24.19,24.16,24.19,101500.0,15.5323,15.5452,15.5259,15.5452,101500.0
2009-01-05 12:10:00,24.19,24.23,24.18,24.23,72700.0,15.5452,15.5709,15.5387,15.5709,72700.0
2009-01-05 12:20:00,24.23,24.25,24.2,24.22,93200.0,15.5709,15.5837,15.5516,15.5644,93200.0
2009-01-05 12:30:00,24.21,24.23,24.17,24.18,99200.0,15.558,15.5709,15.5323,15.5387,99200.0
2009-01-05 12:40:00,24.18,24.19,24.16,24.17,75500.0,15.5387,15.5452,15.5259,15.5323,75500.0
2009-01-05 12:50:00,24.17,24.18,24.13,24.17,100700.0,15.5323,15.5387,15.5066,15.5323,100700.0
2009-01-05 13:00:00,24.18,24.21,24.17,24.19,55300.0,15.5387,15.558,15.5323,15.5452,55300.0
2009-01-05 13:10:00,24.19,24.2,24.16,24.18,79900.0,15.5452,15.5516,15.5259,15.5387,79900.0
2009-01-05 13:20:00,24.19,24.23,24.16,24.18,97000.0,15.5452,15.5709,15.5259,15.5387,97000.0
2009-01-05 13:30:00,24.18,24.19,24.13,24.15,130700.0,15.5387,15.5452,15.5066,15.5195,130700.0
2009-01-05 13:40:00,24.14,24.21,24.13,24.18,147400.0,15.513,15.558,15.5066,15.5387,147400.0
2009-01-05 13:50:00,24.19,24.28,24.18,24.25,170100.0,15.5452,15.603,15.5387,15.5837,170100.0
2009-01-05 14:00:00,24.25,24.29,24.22,24.23,89000.0,15.5837,15.6094,15.5644,15.5709,89000.0
2009-01-05 14:10:00,24.22,24.24,24.19,24.19,106400.0,15.5644,15.5773,15.5452,15.5452,106400.0
2009-01-05 14:20:00,24.19,24.2,24.13,24.13,187500.0,15.5452,15.5516,15.5066,15.5066,187500.0
2009-01-05 14:30:00,24.13,24.16,24.1,24.14,61800.0,15.5066,15.5259,15.4873,15.513,61800.0
2009-01-05 14:40:00,24.15,24.17,24.07,24.1,93000.0,15.5195,15.5323,15.4681,15.4873,93000.0
2009-01-05 14:50:00,24.12,24.12,24.07,24.12,71100.0,15.5002,15.5002,15.4681,15.5002,71100.0
2009-01-05 15:00:00,24.13,24.17,24.11,24.11,174000.0,15.5066,15.5323,15.4938,15.4938,174000.0
2009-01-05 15:10:00,24.11,24.13,24.05,24.08,156700.0,15.4938,15.5066,15.4552,15.4745,156700.0
2009-01-05 15:20:00,24.09,24.12,24.06,24.1,137800.0,15.4809,15.5002,15.4616,15.4873,137800.0
2009-01-05 15:30:00,24.11,24.13,24.08,24.13,233300.0,15.4938,15.5066,15.4745,15.5066,233300.0
2009-01-05 15:40:00,24.14,24.19,24.13,24.13,271700.0,15.513,15.5452,15.5066,15.5066,271700.0
2009-01-05 15:50:00,24.15,24.27,24.15,24.27,580400.0,15.5195,15.5966,15.5195,15.5966,580400.0
2009-01-06 09:30:00,24.31,24.41,24.28,24.33,118500.0,15.6223,15.6865,15.603,15.6351,118500.0
2009-01-06 09:40:00,24.34,24.41,24.26,24.41,248300.0,15.6416,15.6865,15.5902,15.6865,248300.0
2009-01-06 09:50:00,24.42,24.42,24.35,24.38,457300.0,15.693,15.693,15.648,15.6673,457300.0
2009-01-06 10:00:00,24.39,24.43,24.27,24.28,241300.0,15.6737,15.6994,15.5966,15.603,241300.0
2009-01-06 10:10:00,24.27,24.28,24.13,24.14,337500.0,15.5966,15.603,15.5066,15.513,337500.0
2009-01-06 10:20:00,24.14,24.16,24.08,24.09,114000.0,15.513,15.5259,15.4745,15.4809,114000.0
2009-01-06 10:30:00,24.1,24.14,24.1,24.12,36600.0,15.4873,15.513,15.4873,15.5002,36600.0
2009-01-06 10:40:00,24.14,24.14,24.09,24.1,23500.0,15.513,15.513,15.4809,15.4873,23500.0
2009-01-06 10:50:00,24.09,24.12,24.04,24.06,64000.0,15.4809,15.5002,15.4488,15.4616,64000.0
2009-01-06 11:00:00,24.06,24.08,23.99,23.99,68200.0,15.4616,15.4745,15.4166,15.4166,68200.0
2009-01-06 11:10:00,23.99,24.01,23.98,24.01,36600.0,15.4166,15.4295,15.4102,15.4295,36600.0
2009-01-06 11:20:00,24.01,24.01,23.98,24.01,106800.0,15.4295,15.4295,15.4102,15.4295,106800.0
2009-01-06 11:30:00,24.01,24.03,23.99,24.02,229800.0,15.4295,15.4423,15.4166,15.4359,229800.0
2009-01-06 11:40:00,24.02,24.03,23.99,24.0,58900.0,15.4359,15.4423,15.4166,15.4231,58900.0
2009-01-06 11:50:00,24.0,24.01,23.97,23.98,130600.0,15.4231,15.4295,15.4038,15.4102,130600.0
2009-01-06 12:00:00,23.98,23.98,23.94,23.96,70500.0,15.4102,15.4102,15.3845,15.3974,70500.0
2009-01-06 12:10:00,23.97,23.99,23.96,23.96,159000.0,15.4038,15.4166,15.3974,15.3974,159000.0
2009-01-06 12:20:00,23.97,23.99,23.93,23.94,107500.0,15.4038,15.4166,15.3781,15.3845,107500.0
2009-01-06 12:30:00,23.94,24.01,23.93,24.0,78400.0,15.3845,15.4295,15.3781,15.4231,78400.0
2009-01-06 12:40:00,24.0,24.0,23.95,24.0,411600.0,15.4231,15.4231,15.3909,15.4231,411600.0
2009-01-06 12:50:00,24.0,24.0,23.95,23.96,96800.0,15.4231,15.4231,15.3909,15.3974,96800.0
2009-01-06 13:00:00,23.95,23.95,23.89,23.9,175100.0,15.3909,15.3909,15.3524,15.3588,175100.0
2009-01-06 13:10:00,23.9,23.91,23.82,23.83,198400.0,15.3588,15.3652,15.3074,15.3138,198400.0
2009-01-06 13:20:00,23.83,23.88,23.83,23.85,71000.0,15.3138,15.346,15.3138,15.3267,71000.0
2009-01-06 13:30:00,23.85,23.89,23.83,23.86,164100.0,15.3267,15.3524,15.3138,15.3331,164100.0
2009-01-06 13:40:00,23.85,23.92,23.85,23.91,405300.0,15.3267,15.3717,15.3267,15.3652,405300.0
2009-01-06 13:50:00,23.92,23.95,23.9,23.91,79400.0,15.3717,15.3909,15.3588,15.3652,79400.0
2009-01-06 14:00:00,23.92,23.94,23.86,23.93,845000.0,15.3717,15.3845,15.3331,15.3781,845000.0
2009-01-06 14:10:00,23.93,24.05,23.93,24.01,177700.0,15.3781,15.4552,15.3781,15.4295,177700.0
2009-01-06 14:20:00,24.01,24.04,23.98,24.03,274000.0,15.4295,15.4488,15.4102,15.4423,274000.0
2009-01-06 14:30:00,24.03,24.05,23.99,23.99,273600.0,15.4423,15.4552,15.4166,15.4166,273600.0
2009-01-06 14:40:00,23.99,24.07,23.99,24.06,372000.0,15.4166,15.4681,15.4166,15.4616,372000.0
2009-01-06 14:50:00,24.05,24.06,24.02,24.05,138300.0,15.4552,15.4616,15.4359,15.4552,138300.0
2009-01-06 15:00:00,24.05,24.07,23.97,23.97,320700.0,15.4552,15.4681,15.4038,15.4038,320700.0
2009-01-06 15:10:00,23.97,23.98,23.89,23.89,364900.0,15.4038,15.4102,15.3524,15.3524,364900.0
2009-01-06 15:20:00,23.9,23.91,23.85,23.88,347000.0,15.3588,15.3652,15.3267,15.346,347000.0
2009-01-06 15:30:00,23.87,23.92,23.84,23.86,294400.0,15.3395,15.3717,15.3202,15.3331,294400.0
2009-01-06 15:40:00,23.87,23.99,23.87,23.98,397700.0,15.3395,15.4166,15.3395,15.4102,397700.0
2009-01-06 15:50:00,23.98,24.0,23.92,23.95,467500.0,15.4102,15.4231,15.3717,15.3909,467500.0
2009-01-07 09:30:00,23.69,23.83,23.68,23.71,208100.0,15.2239,15.3138,15.2174,15.2367,208100.0
2009-01-07 09:40:00,23.71,23.81,23.7,23.79,100800.0,15.2367,15.301,15.2303,15.2881,100800.0
2009-01-07 09:50:00,23.8,23.87,23.8,23.83,187600.0,15.2945,15.3395,15.2945,15.3138,187600.0
2009-01-07 10:00:00,23.83,23.85,23.82,23.84,153800.0,15.3138,15.3267,15.3074,15.3202,153800.0
2009-01-07 10:10:00,23.84,23.86,23.77,23.79,123700.0,15.3202,15.3331,15.2753,15.2881,123700.0
2009-01-07 10:20:00,23.78,23.81,23.77,23.81,95400.0,15.2817,15.301,15.2753,15.301,95400.0
2009-01-07 10:30:00,23.8,23.84,23.79,23.81,127400.0,15.2945,15.3202,15.2881,15.301,127400.0
2009-01-07 10:40:00,23.81,23.84,23.81,23.82,56800.0,15.301,15.3202,15.301,15.3074,56800.0
2009-01-07 10:50:00,23.81,23.85,23.79,23.85,75100.0,15.301,15.3267,15.2881,15.3267,75100.0
2009-01-07 11:00:00,23.83,23.88,23.82,23.86,106900.0,15.3138,15.346,15.3074,15.3331,106900.0
2009-01-07 11:10:00,23.85,23.86,23.82,23.82,131000.0,15.3267,15.3331,15.3074,15.3074,131000.0
2009-01-07 11:20:00,23.8,23.86,23.79,23.85,77800.0,15.2945,15.3331,15.2881,15.3267,77800.0
2009-01-07 11:30:00,23.84,23.86,23.83,23.83,57600.0,15.3202,15.3331,15.3138,15.3138,57600.0
2009-01-07 11:40:00,23.84,23.86,23.83,23.85,64100.0,15.3202,15.3331,15.3138,15.3267,64100.0
2009-01-07 11:50:00,23.84,23.88,23.84,23.88,40100.0,15.3202,15.346,15.3202,15.346,40100.0
2009-01-07 12:00:00,23.87,23.87,23.83,23.86,64700.0,15.3395,15.3395,15.3138,15.3331,64700.0
2009-01-07 12:10:00,23.85,23.9,23.84,23.87,64700.0,15.3267,15.3588,15.3202,15.3395,64700.0
2009-01-07 12:20:00,23.86,23.86,23.8,23.81,123200.0,15.3331,15.3331,15.2945,15.301,123200.0
2009-01-07 12:30:00,23.81,23.83,23.8,23.82,88000.0,15.301,15.3138,15.2945,15.3074,88000.0
2009-01-07 12:40:00,23.81,23.83,23.8,23.81,75500.0,15.301,15.3138,15.2945,15.301,75500.0
2009-01-07 12:50:00,23.8,23.81,23.79,23.79,43700.0,15.2945,15.301,15.2881,15.2881,43700.0
2009-01-07 13:00:00,23.79,23.81,23.77,23.81,92900.0,15.2881,15.301,15.2753,15.301,92900.0
2009-01-07 13:10:00,23.8,23.8,23.78,23.8,75900.0,15.2945,15.2945,15.2817,15.2945,75900.0
2009-01-07 13:20:00,23.78,23.8,23.76,23.78,67200.0,15.2817,15.2945,15.2688,15.2817,67200.0
2009-01-07 13:30:00,23.77,23.79,23.75,23.78,40100.0,15.2753,15.2881,15.2624,15.2817,40100.0
2009-01-07 13:40:00,23.77,23.77,23.71,23.72,100500.0,15.2753,15.2753,15.2367,15.2431,100500.0
2009-01-07 13:50:00,23.71,23.71,23.66,23.67,170000.0,15.2367,15.2367,15.2046,15.211,170000.0
2009-01-07 14:00:00,23.66,23.68,23.65,23.68,110500.0,15.2046,15.2174,15.1981,15.2174,110500.0
2009-01-07 14:10:00,23.67,23.7,23.66,23.66,80900.0,15.211,15.2303,15.2046,15.2046,80900.0
2009-01-07 14:20:00,23.65,23.7,23.65,23.7,135700.0,15.1981,15.2303,15.1981,15.2303,135700.0
2009-01-07 14:30:00,23.69,23.71,23.66,23.67,56100.0,15.2239,15.2367,15.2046,15.211,56100.0
2009-01-07 14:40:00,23.67,23.69,23.64,23.65,93100.0,15.211,15.2239,15.1917,15.1981,93100.0
2009-01-07 14:50:00,23.65,23.65,23.61,23.63,82500.0,15.1981,15.1981,15.1724,15.1853,82500.0
2009-01-07 15:00:00,23.63,23.64,23.57,23.58,140400.0,15.1853,15.1917,15.1467,15.1532,140400.0
2009-01-07 15:10:00,23.58,23.61,23.58,23.61,251100.0,15.1532,15.1724,15.1532,15.1724,251100.0
2009-01-07 15:20:00,23.61,23.62,23.57,23.61,69200.0,15.1724,15.1789,15.1467,15.1724,69200.0
2009-01-07 15:30:00,23.61,23.63,23.6,23.61,103200.0,15.1724,15.1853,15.166,15.1724,103200.0
2009-01-07 15:40:00,23.6,23.62,23.59,23.59,147200.0,15.166,15.1789,15.1596,15.1596,147200.0
2009-01-07 15:50:00,23.59,23.71,23.59,23.71,274400.0,15.1596,15.2367,15.1596,15.2367,274400.0
2009-01-08 09:30:00,23.42,23.49,23.3,23.3,423000.0,15.0503,15.0953,14.9732,14.9732,423000.0
2009-01-08 09:40:00,23.3,23.34,23.26,23.27,146600.0,14.9732,14.9989,14.9475,14.9539,146600.0
2009-01-08 09:50:00,23.27,23.27,23.17,23.2,91300.0,14.9539,14.9539,14.8897,14.909,91300.0
2009-01-08 10:00:00,23.21,23.24,23.17,23.22,126700.0,14.9154,14.9347,14.8897,14.9218,126700.0
2009-01-08 10:10:00,23.21,23.24,23.18,23.19,265100.0,14.9154,14.9347,14.8961,14.9025,265100.0
2009-01-08 10:20:00,23.2,23.27,23.2,23.27,206700.0,14.909,14.9539,14.909,14.9539,206700.0
2009-01-08 10:30:00,23.26,23.33,23.25,23.32,128400.0,14.9475,14.9925,14.9411,14.9861,128400.0
2009-01-08 10:40:00,23.33,23.38,23.32,23.38,123100.0,14.9925,15.0246,14.9861,15.0246,123100.0
2009-01-08 10:50:00,23.38,23.41,23.33,23.36,59600.0,15.0246,15.0439,14.9925,15.0118,59600.0
2009-01-08 11:00:00,23.37,23.4,23.3,23.3,171900.0,15.0182,15.0375,14.9732,14.9732,171900.0
2009-01-08 11:10:00,23.3,23.35,23.28,23.34,59100.0,14.9732,15.0054,14.9604,14.9989,59100.0
2009-01-08 11:20:00,23.34,23.36,23.28,23.28,209900.0,14.9989,15.0118,14.9604,14.9604,209900.0
2009-01-08 11:30:00,23.28,23.28,23.23,23.26,40600.0,14.9604,14.9604,14.9282,14.9475,40600.0
2009-01-08 11:40:00,23.27,23.27,23.25,23.27,29000.0,14.9539,14.9539,14.9411,14.9539,29000.0
2009-01-08 11:50:00,23.27,23.28,23.25,23.27,80500.0,14.9539,14.9604,14.9411,14.9539,80500.0
2009-01-08 12:00:00,23.26,23.31,23.26,23.3,104500.0,14.9475,14.9797,14.9475,14.9732,104500.0
2009-01-08 12:10:00,23.32,23.34,23.29,23.29,32800.0,14.9861,14.9989,14.9668,14.9668,32800.0
2009-01-08 12:20:00,23.3,23.3,23.28,23.29,28500.0,14.9732,14.9732,14.9604,14.9668,28500.0
2009-01-08 12:30:00,23.29,23.31,23.28,23.29,219600.0,14.9668,14.9797,14.9604,14.9668,219600.0
2009-01-08 12:40:00,23.28,23.31,23.27,23.29,61400.0,14.9604,14.9797,14.9539,14.9668,61400.0
2009-01-08 12:50:00,23.29,23.32,23.27,23.27,293700.0,14.9668,14.9861,14.9539,14.9539,293700.0
2009-01-08 13:00:00,23.27,23.28,23.25,23.26,19900.0,14.9539,14.9604,14.9411,14.9475,19900.0
2009-01-08 13:10:00,23.25,23.26,23.22,23.22,163000.0,14.9411,14.9475,14.9218,14.9218,163000.0
2009-01-08 13:20:00,23.22,23.25,23.21,23.22,177100.0,14.9218,14.9411,14.9154,14.9218,177100.0
2009-01-08 13:30:00,23.22,23.25,23.21,23.24,41800.0,14.9218,14.9411,14.9154,14.9347,41800.0
2009-01-08 13:40:00,23.24,23.27,23.23,23.25,95800.0,14.9347,14.9539,14.9282,14.9411,95800.0
2009-01-08 13:50:00,23.25,23.26,23.23,23.26,525200.0,14.9411,14.9475,14.9282,14.9475,525200.0
2009-01-08 14:00:00,23.28,23.3,23.26,23.29,147500.0,14.9604,14.9732,14.9475,14.9668,147500.0
2009-01-08 14:10:00,23.29,23.34,23.27,23.3,259500.0,14.9668,14.9989,14.9539,14.9732,259500.0
2009-01-08 14:20:00,23.31,23.31,23.26,23.26,63600.0,14.9797,14.9797,14.9475,14.9475,63600.0
2009-01-08 14:30:00,23.27,23.28,23.25,23.28,44700.0,14.9539,14.9604,14.9411,14.9604,44700.0
2009-01-08 14:40:00,23.28,23.35,23.25,23.31,94100.0,14.9604,15.0054,14.9411,14.9797,94100.0
2009-01-08 14:50:00,23.32,23.37,23.32,23.34,276900.0,14.9861,15.0182,14.9861,14.9989,276900.0
2009-01-08 15:00:00,23.35,23.38,23.31,23.31,162300.0,15.0054,15.0246,14.9797,14.9797,162300.0
2009-01-08 15:10:00,23.31,23.33,23.3,23.32,68800.0,14.9797,14.9925,14.9732,14.9861,68800.0
2009-01-08 15:20:00,23.3,23.35,23.29,23.32,67200.0,14.9732,15.0054,14.9668,14.9861,67200.0
2009-01-08 15:30:00,23.33,23.35,23.27,23.29,94300.0,14.9925,15.0054,14.9539,14.9668,94300.0
2009-01-08 15:40:00,23.3,23.39,23.3,23.37,240300.0,14.9732,15.0311,14.9732,15.0182,240300.0
2009-01-08 15:50:00,23.38,23.4,23.33,23.38,524200.0,15.0246,15.0375,14.9925,15.0246,524200.0
2009-01-09 09:30:00,23.42,23.42,23.32,23.35,113700.0,15.0503,15.0503,14.9861,15.0054,113700.0
2009-01-09 09:40:00,23.34,23.34,23.11,23.12,211200.0,14.9989,14.9989,14.8511,14.8576,211200.0
2009-01-09 09:50:00,23.11,23.14,23.04,23.09,118700.0,14.8511,14.8704,14.8061,14.8383,118700.0
2009-01-09 10:00:00,23.08,23.15,23.07,23.15,358700.0,14.8318,14.8768,14.8254,14.8768,358700.0
2009-01-09 10:10:00,23.14,23.14,23.09,23.11,53600.0,14.8704,14.8704,14.8383,14.8511,53600.0
2009-01-09 10:20:00,23.1,23.17,23.09,23.12,55600.0,14.8447,14.8897,14.8383,14.8576,55600.0
2009-01-09 10:30:00,23.12,23.17,23.06,23.13,257300.0,14.8576,14.8897,14.819,14.864,257300.0
2009-01-09 10:40:00,23.12,23.19,23.1,23.19,117700.0,14.8576,14.9025,14.8447,14.9025,117700.0
2009-01-09 10:50:00,23.18,23.22,23.17,23.19,109400.0,14.8961,14.9218,14.8897,14.9025,109400.0
2009-01-09 11:00:00,23.19,23.23,23.17,23.22,58000.0,14.9025,14.9282,14.8897,14.9218,58000.0
2009-01-09 11:10:00,23.21,23.22,23.16,23.2,47800.0,14.9154,14.9218,14.8833,14.909,47800.0
2009-01-09 11:20:00,23.19,23.27,23.19,23.24,284800.0,14.9025,14.9539,14.9025,14.9347,284800.0
2009-01-09 11:30:00,23.24,23.27,23.22,23.25,31900.0,14.9347,14.9539,14.9218,14.9411,31900.0
2009-01-09 11:40:00,23.25,23.26,23.2,23.21,50900.0,14.9411,14.9475,14.909,14.9154,50900.0
2009-01-09 11:50:00,23.2,23.21,23.16,23.2,56700.0,14.909,14.9154,14.8833,14.909,56700.0
2009-01-09 12:00:00,23.2,23.25,23.18,23.23,47300.0,14.909,14.9411,14.8961,14.9282,47300.0
2009-01-09 12:10:00,23.23,23.24,23.19,23.2,33300.0,14.9282,14.9347,14.9025,14.909,33300.0
2009-01-09 12:20:00,23.2,23.21,23.17,23.17,33200.0,14.909,14.9154,14.8897,14.8897,33200.0
2009-01-09 12:30:00,23.16,23.23,23.16,23.2,565700.0,14.8833,14.9282,14.8833,14.909,565700.0
2009-01-09 12:40:00,23.2,23.22,23.16,23.17,601400.0,14.909,14.9218,14.8833,14.8897,601400.0
2009-01-09 12:50:00,23.17,23.2,23.17,23.18,55000.0,14.8897,14.909,14.8897,14.8961,55000.0
2009-01-09 13:00:00,23.18,23.24,23.15,23.15,75000.0,14.8961,14.9347,14.8768,14.8768,75000.0
2009-01-09 13:10:00,23.14,23.17,23.12,23.15,75700.0,14.8704,14.8897,14.8576,14.8768,75700.0
2009-01-09 13:20:00,23.15,23.17,23.13,23.17,55300.0,14.8768,14.8897,14.864,14.8897,55300.0
2009-01-09 13:30:00,23.17,23.18,23.14,23.16,40000.0,14.8897,14.8961,14.8704,14.8833,40000.0
2009-01-09 13:40:00,23.15,23.19,23.15,23.19,42700.0,14.8768,14.9025,14.8768,14.9025,42700.0
2009-01-09 13:50:00,23.19,23.19,23.14,23.17,293200.0,14.9025,14.9025,14.8704,14.8897,293200.0
2009-01-09 14:00:00,23.16,23.23,23.16,23.22,139600.0,14.8833,14.9282,14.8833,14.9218,139600.0
2009-01-09 14:10:00,23.21,23.24,23.18,23.22,50300.0,14.9154,14.9347,14.8961,14.9218,50300.0
2009-01-09 14:20:00,23.22,23.23,23.18,23.2,45600.0,14.9218,14.9282,14.8961,14.909,45600.0
2009-01-09 14:30:00,23.2,23.27,23.19,23.23,73300.0,14.909,14.9539,14.9025,14.9282,73300.0
2009-01-09 14:40:00,23.23,23.25,23.2,23.2,73200.0,14.9282,14.9411,14.909,14.909,73200.0
2009-01-09 14:50:00,23.2,23.24,23.2,23.23,48600.0,14.909,14.9347,14.909,14.9282,48600.0
2009-01-09 15:00:00,23.23,23.26,23.16,23.17,103400.0,14.9282,14.9475,14.8833,14.8897,103400.0
2009-01-09 15:10:00,23.17,23.19,23.16,23.17,155300.0,14.8897,14.9025,14.8833,14.8897,155300.0
2009-01-09 15:20:00,23.18,23.2,23.11,23.19,400400.0,14.8961,14.909,14.8511,14.9025,400400.0
2009-01-09 15:30:00,23.19,23.24,23.19,23.23,75100.0,14.9025,14.9347,14.9025,14.9282,75100.0
2009-01-09 15:40:00,23.22,23.22,23.12,23.14,167300.0,14.9218,14.9218,14.8576,14.8704,167300.0
2009-01-09 15:50:00,23.13,23.17,23.03,23.06,417600.0,14.864,14.8897,14.7997,14.819,417600.0
2009-01-12 09:30:00,23.03,23.18,23.02,23.15,116700.0,14.7997,14.8961,14.7933,14.8768,116700.0
2009-01-12 09:40:00,23.15,23.17,23.03,23.07,92200.0,14.8768,14.8897,14.7997,14.8254,92200.0
2009-01-12 09:50:00,23.07,23.09,23.03,23.09,96300.0,14.8254,14.8383,14.7997,14.8383,96300.0
2009-01-12 10:00:00,23.09,23.1,23.03,23.07,185700.0,14.8383,14.8447,14.7997,14.8254,185700.0
2009-01-12 10:10:00,23.07,23.08,23.03,23.05,222100.0,14.8254,14.8318,14.7997,14.8126,222100.0
2009-01-12 10:20:00,23.06,23.08,23.03,23.08,93800.0,14.819,14.8318,14.7997,14.8318,93800.0
2009-01-12 10:30:00,23.07,23.1,23.06,23.1,79900.0,14.8254,14.8447,14.819,14.8447,79900.0
2009-01-12 10:40:00,23.1,23.12,23.09,23.11,134600.0,14.8447,14.8576,14.8383,14.8511,134600.0
2009-01-12 10:50:00,23.11,23.13,23.1,23.12,118400.0,14.8511,14.864,14.8447,14.8576,118400.0
2009-01-12 11:00:00,23.11,23.15,23.07,23.08,115800.0,14.8511,14.8768,14.8254,14.8318,115800.0
2009-01-12 11:10:00,23.08,23.1,23.06,23.09,137100.0,14.8318,14.8447,14.819,14.8383,137100.0
2009-01-12 11:20:00,23.09,23.12,23.08,23.09,439100.0,14.8383,14.8576,14.8318,14.8383,439100.0
2009-01-12 11:30:00,23.1,23.12,23.04,23.07,529400.0,14.8447,14.8576,14.8061,14.8254,529400.0
2009-01-12 11:40:00,23.07,23.09,23.05,23.06,460700.0,14.8254,14.8383,14.8126,14.819,460700.0
2009-01-12 11:50:00,23.06,23.08,23.02,23.04,561500.0,14.819,14.8318,14.7933,14.8061,561500.0
2009-01-12 12:00:00,23.04,23.05,23.01,23.05,83900.0,14.8061,14.8126,14.7869,14.8126,83900.0
2009-01-12 12:10:00,23.05,23.08,23.05,23.06,65800.0,14.8126,14.8318,14.8126,14.819,65800.0
2009-01-12 12:20:00,23.06,23.11,23.05,23.08,193800.0,14.819,14.8511,14.8126,14.8318,193800.0
2009-01-12 12:30:00,23.09,23.1,23.08,23.09,34800.0,14.8383,14.8447,14.8318,14.8383,34800.0
2009-01-12 12:40:00,23.09,23.11,23.07,23.08,20000.0,14.8383,14.8511,14.8254,14.8318,20000.0
2009-01-12 12:50:00,23.08,23.08,23.05,23.07,22400.0,14.8318,14.8318,14.8126,14.8254,22400.0
2009-01-12 13:00:00,23.08,23.09,23.05,23.07,108100.0,14.8318,14.8383,14.8126,14.8254,108100.0
2009-01-12 13:10:00,23.08,23.1,23.07,23.09,33700.0,14.8318,14.8447,14.8254,14.8383,33700.0
2009-01-12 13:20:00,23.09,23.12,23.08,23.11,294600.0,14.8383,14.8576,14.8318,14.8511,294600.0
2009-01-12 13:30:00,23.11,23.12,23.08,23.1,55600.0,14.8511,14.8576,14.8318,14.8447,55600.0
2009-01-12 13:40:00,23.09,23.16,23.09,23.15,23500.0,14.8383,14.8833,14.8383,14.8768,23500.0
2009-01-12 13:50:00,23.16,23.16,23.11,23.11,29500.0,14.8833,14.8833,14.8511,14.8511,29500.0
2009-01-12 14:00:00,23.11,23.11,23.04,23.06,43700.0,14.8511,14.8511,14.8061,14.819,43700.0
2009-01-12 14:10:00,23.06,23.1,23.05,23.09,136800.0,14.819,14.8447,14.8126,14.8383,136800.0
2009-01-12 14:20:00,23.1,23.1,23.06,23.09,371600.0,14.8447,14.8447,14.819,14.8383,371600.0
2009-01-12 14:30:00,23.08,23.08,23.04,23.07,103200.0,14.8318,14.8318,14.8061,14.8254,103200.0
2009-01-12 14:40:00,23.06,23.06,22.99,23.0,132700.0,14.819,14.819,14.774,14.7804,132700.0
2009-01-12 14:50:00,23.01,23.04,23.01,23.01,43700.0,14.7869,14.8061,14.7869,14.7869,43700.0
2009-01-12 15:00:00,23.02,23.06,22.95,22.98,206200.0,14.7933,14.819,14.7483,14.7676,206200.0
2009-01-12 15:10:00,22.98,23.01,22.95,22.98,172000.0,14.7676,14.7869,14.7483,14.7676,172000.0
2009-01-12 15:20:00,22.98,23.04,22.97,23.0,208100.0,14.7676,14.8061,14.7612,14.7804,208100.0
2009-01-12 15:30:00,22.99,23.01,22.92,22.96,129100.0,14.774,14.7869,14.729,14.7547,129100.0
2009-01-12 15:40:00,22.95,22.98,22.9,22.98,175700.0,14.7483,14.7676,14.7162,14.7676,175700.0
2009-01-12 15:50:00,22.98,23.03,22.98,23.0,387800.0,14.7676,14.7997,14.7676,14.7804,387800.0
2009-01-13 09:30:00,23.02,23.11,23.0,23.03,225600.0,14.7933,14.8511,14.7804,14.7997,225600.0
2009-01-13 09:40:00,23.03,23.13,23.02,23.11,299900.0,14.7997,14.864,14.7933,14.8511,299900.0
2009-01-13 09:50:00,23.1,23.16,23.09,23.11,215500.0,14.8447,14.8833,14.8383,14.8511,215500.0
2009-01-13 10:00:00,23.11,23.21,23.08,23.19,259200.0,14.8511,14.9154,14.8318,14.9025,259200.0
2009-01-13 10:10:00,23.2,23.24,23.14,23.16,125200.0,14.909,14.9347,14.8704,14.8833,125200.0
2009-01-13 10:20:00,23.15,23.16,23.1,23.15,107600.0,14.8768,14.8833,14.8447,14.8768,107600.0
2009-01-13 10:30:00,23.15,23.16,23.07,23.08,127900.0,14.8768,14.8833,14.8254,14.8318,127900.0
2009-01-13 10:40:00,23.08,23.13,23.08,23.13,103300.0,14.8318,14.864,14.8318,14.864,103300.0
2009-01-13 10:50:00,23.13,23.17,23.13,23.14,85400.0,14.864,14.8897,14.864,14.8704,85400.0
2009-01-13 11:00:00,23.13,23.2,23.1,23.19,116400.0,14.864,14.909,14.8447,14.9025,116400.0
2009-01-13 11:10:00,23.18,23.18,23.11,23.13,68900.0,14.8961,14.8961,14.8511,14.864,68900.0
2009-01-13 11:20:00,23.12,23.16,23.09,23.15,208600.0,14.8576,14.8833,14.8383,14.8768,208600.0
2009-01-13 11:30:00,23.15,23.21,23.14,23.18,87100.0,14.8768,14.9154,14.8704,14.8961,87100.0
2009-01-13 11:40:00,23.18,23.23,23.13,23.14,173300.0,14.8961,14.9282,14.864,14.8704,173300.0
2009-01-13 11:50:00,23.15,23.22,23.11,23.21,214300.0,14.8768,14.9218,14.8511,14.9154,214300.0
2009-01-13 12:00:00,23.21,23.22,23.17,23.18,94400.0,14.9154,14.9218,14.8897,14.8961,94400.0
2009-01-13 12:10:00,23.18,23.2,23.15,23.15,531700.0,14.8961,14.909,14.8768,14.8768,531700.0
2009-01-13 12:20:00,23.15,23.18,23.15,23.18,404500.0,14.8768,14.8961,14.8768,14.8961,404500.0
2009-01-13 12:30:00,23.18,23.21,23.17,23.19,143900.0,14.8961,14.9154,14.8897,14.9025,143900.0
2009-01-13 12:40:00,23.19,23.19,23.16,23.18,498200.0,14.9025,14.9025,14.8833,14.8961,498200.0
2009-01-13 12:50:00,23.18,23.2,23.16,23.16,680800.0,14.8961,14.909,14.8833,14.8833,680800.0
2009-01-13 13:00:00,23.16,23.19,23.15,23.19,389900.0,14.8833,14.9025,14.8768,14.9025,389900.0
2009-01-13 13:10:00,23.19,23.2,23.18,23.18,74000.0,14.9025,14.909,14.8961,14.8961,74000.0
2009-01-13 13:20:00,23.18,23.18,23.14,23.16,517400.0,14.8961,14.8961,14.8704,14.8833,517400.0
2009-01-13 13:30:00,23.16,23.19,23.15,23.18,219600.0,14.8833,14.9025,14.8768,14.8961,219600.0
2009-01-13 13:40:00,23.18,23.19,23.14,23.17,156300.0,14.8961,14.9025,14.8704,14.8897,156300.0
2009-01-13 13:50:00,23.16,23.18,23.12,23.14,152700.0,14.8833,14.8961,14.8576,14.8704,152700.0
2009-01-13 14:00:00,23.14,23.19,23.13,23.15,131500.0,14.8704,14.9025,14.864,14.8768,131500.0
2009-01-13 14:10:00,23.16,23.2,23.15,23.16,40800.0,14.8833,14.909,14.8768,14.8833,40800.0
2009-01-13 14:20:00,23.17,23.17,23.07,23.09,183300.0,14.8897,14.8897,14.8254,14.8383,183300.0
2009-01-13 14:30:00,23.1,23.17,23.1,23.15,177300.0,14.8447,14.8897,14.8447,14.8768,177300.0
2009-01-13 14:40:00,23.16,23.23,23.16,23.19,191100.0,14.8833,14.9282,14.8833,14.9025,191100.0
2009-01-13 14:50:00,23.18,23.22,23.12,23.13,222600.0,14.8961,14.9218,14.8576,14.864,222600.0
2009-01-13 15:00:00,23.12,23.13,23.01,23.02,411000.0,14.8576,14.864,14.7869,14.7933,411000.0
2009-01-13 15:10:00,23.02,23.1,23.0,23.06,535300.0,14.7933,14.8447,14.7804,14.819,535300.0
2009-01-13 15:20:00,23.06,23.14,23.06,23.11,307700.0,14.819,14.8704,14.819,14.8511,307700.0
2009-01-13 15:30:00,23.11,23.19,23.05,23.18,436800.0,14.8511,14.9025,14.8126,14.8961,436800.0
2009-01-13 15:40:00,23.17,23.24,23.16,23.23,337800.0,14.8897,14.9347,14.8833,14.9282,337800.0
2009-01-13 15:50:00,23.24,23.25,23.13,23.15,438700.0,14.9347,14.9411,14.864,14.8768,438700.0
2009-01-14 09:30:00,22.75,22.92,22.75,22.8,83200.0,14.6198,14.729,14.6198,14.6519,83200.0
2009-01-14 09:40:00,22.8,22.83,22.71,22.72,174800.0,14.6519,14.6712,14.5941,14.6005,174800.0
2009-01-14 09:50:00,22.72,22.76,22.7,22.72,145400.0,14.6005,14.6262,14.5877,14.6005,145400.0
2009-01-14 10:00:00,22.72,22.75,22.7,22.73,133400.0,14.6005,14.6198,14.5877,14.6069,133400.0
2009-01-14 10:10:00,22.73,22.74,22.65,22.66,96200.0,14.6069,14.6134,14.5555,14.5619,96200.0
2009-01-14 10:20:00,22.65,22.71,22.65,22.69,264300.0,14.5555,14.5941,14.5555,14.5812,264300.0
2009-01-14 10:30:00,22.68,22.69,22.58,22.61,177400.0,14.5748,14.5812,14.5105,14.5298,177400.0
2009-01-14 10:40:00,22.61,22.61,22.51,22.55,395300.0,14.5298,14.5298,14.4656,14.4913,395300.0
2009-01-14 10:50:00,22.56,22.6,22.54,22.59,195600.0,14.4977,14.5234,14.4848,14.517,195600.0
2009-01-14 11:00:00,22.59,22.61,22.53,22.54,327100.0,14.517,14.5298,14.4784,14.4848,327100.0
2009-01-14 11:10:00,22.53,22.55,22.5,22.55,222600.0,14.4784,14.4913,14.4591,14.4913,222600.0
2009-01-14 11:20:00,22.55,22.6,22.55,22.56,57700.0,14.4913,14.5234,14.4913,14.4977,57700.0
2009-01-14 11:30:00,22.56,22.59,22.56,22.58,171400.0,14.4977,14.517,14.4977,14.5105,171400.0
2009-01-14 11:40:00,22.59,22.6,22.56,22.58,99600.0,14.517,14.5234,14.4977,14.5105,99600.0
2009-01-14 11:50:00,22.59,22.62,22.59,22.59,58400.0,14.517,14.5362,14.517,14.517,58400.0
2009-01-14 12:00:00,22.6,22.62,22.57,22.62,93600.0,14.5234,14.5362,14.5041,14.5362,93600.0
2009-01-14 12:10:00,22.63,22.63,22.59,22.59,256100.0,14.5427,14.5427,14.517,14.517,256100.0
2009-01-14 12:20:00,22.59,22.61,22.59,22.6,46400.0,14.517,14.5298,14.517,14.5234,46400.0
2009-01-14 12:30:00,22.6,22.63,22.59,22.6,82600.0,14.5234,14.5427,14.517,14.5234,82600.0
2009-01-14 12:40:00,22.6,22.63,22.58,22.61,115800.0,14.5234,14.5427,14.5105,14.5298,115800.0
2009-01-14 12:50:00,22.62,22.72,22.62,22.7,397300.0,14.5362,14.6005,14.5362,14.5877,397300.0
2009-01-14 13:00:00,22.69,22.72,22.68,22.71,57800.0,14.5812,14.6005,14.5748,14.5941,57800.0
2009-01-14 13:10:00,22.7,22.71,22.63,22.64,86900.0,14.5877,14.5941,14.5427,14.5491,86900.0
2009-01-14 13:20:00,22.64,22.65,22.59,22.59,152800.0,14.5491,14.5555,14.517,14.517,152800.0
2009-01-14 13:30:00,22.6,22.61,22.58,22.6,80800.0,14.5234,14.5298,14.5105,14.5234,80800.0
2009-01-14 13:40:00,22.6,22.64,22.59,22.63,45500.0,14.5234,14.5491,14.517,14.5427,45500.0
2009-01-14 13:50:00,22.63,22.64,22.58,22.63,37400.0,14.5427,14.5491,14.5105,14.5427,37400.0
2009-01-14 14:00:00,22.62,22.65,22.58,22.65,77400.0,14.5362,14.5555,14.5105,14.5555,77400.0
2009-01-14 14:10:00,22.65,22.7,22.65,22.65,64400.0,14.5555,14.5877,14.5555,14.5555,64400.0
2009-01-14 14:20:00,22.66,22.67,22.61,22.65,56100.0,14.5619,14.5684,14.5298,14.5555,56100.0
2009-01-14 14:30:00,22.65,22.73,22.65,22.7,109000.0,14.5555,14.6069,14.5555,14.5877,109000.0
2009-01-14 14:40:00,22.69,22.7,22.64,22.64,99100.0,14.5812,14.5877,14.5491,14.5491,99100.0
2009-01-14 14:50:00,22.65,22.65,22.61,22.61,79400.0,14.5555,14.5555,14.5298,14.5298,79400.0
2009-01-14 15:00:00,22.61,22.61,22.52,22.54,178200.0,14.5298,14.5298,14.472,14.4848,178200.0
2009-01-14 15:10:00,22.54,22.56,22.49,22.54,179200.0,14.4848,14.4977,14.4527,14.4848,179200.0
2009-01-14 15:20:00,22.55,22.61,22.53,22.53,184300.0,14.4913,14.5298,14.4784,14.4784,184300.0
2009-01-14 15:30:00,22.53,22.62,22.53,22.54,93700.0,14.4784,14.5362,14.4784,14.4848,93700.0
2009-01-14 15:40:00,22.54,22.63,22.5,22.61,209200.0,14.4848,14.5427,14.4591,14.5298,209200.0
2009-01-14 15:50:00,22.62,22.68,22.58,22.64,424200.0,14.5362,14.5748,14.5105,14.5491,424200.0
2009-01-15 09:30:00,22.51,22.62,22.51,22.61,164000.0,14.4656,14.5362,14.4656,14.5298,164000.0
2009-01-15 09:40:00,22.59,22.61,22.5,22.53,110600.0,14.517,14.5298,14.4591,14.4784,110600.0
2009-01-15 09:50:00,22.54,22.64,22.51,22.63,183600.0,14.4848,14.5491,14.4656,14.5427,183600.0
2009-01-15 10:00:00,22.63,22.67,22.52,22.6,308100.0,14.5427,14.5684,14.472,14.5234,308100.0
2009-01-15 10:10:00,22.59,22.61,22.53,22.54,158100.0,14.517,14.5298,14.4784,14.4848,158100.0
2009-01-15 10:20:00,22.54,22.55,22.46,22.5,431600.0,14.4848,14.4913,14.4334,14.4591,431600.0
2009-01-15 10:30:00,22.5,22.55,22.46,22.51,170600.0,14.4591,14.4913,14.4334,14.4656,170600.0
2009-01-15 10:40:00,22.5,22.53,22.47,22.51,114100.0,14.4591,14.4784,14.4398,14.4656,114100.0
2009-01-15 10:50:00,22.51,22.53,22.47,22.48,142400.0,14.4656,14.4784,14.4398,14.4463,142400.0
2009-01-15 11:00:00,22.47,22.52,22.47,22.51,224200.0,14.4398,14.472,14.4398,14.4656,224200.0
2009-01-15 11:10:00,22.5,22.51,22.46,22.46,72600.0,14.4591,14.4656,14.4334,14.4334,72600.0
2009-01-15 11:20:00,22.46,22.53,22.46,22.48,136600.0,14.4334,14.4784,14.4334,14.4463,136600.0
2009-01-15 11:30:00,22.48,22.51,22.43,22.43,85900.0,14.4463,14.4656,14.4141,14.4141,85900.0
2009-01-15 11:40:00,22.43,22.44,22.4,22.4,131000.0,14.4141,14.4206,14.3949,14.3949,131000.0
2009-01-15 11:50:00,22.4,22.45,22.4,22.44,92300.0,14.3949,14.427,14.3949,14.4206,92300.0
2009-01-15 12:00:00,22.44,22.46,22.36,22.38,68900.0,14.4206,14.4334,14.3692,14.382,68900.0
2009-01-15 12:10:00,22.37,22.45,22.36,22.45,116500.0,14.3756,14.427,14.3692,14.427,116500.0
2009-01-15 12:20:00,22.45,22.45,22.37,22.4,53300.0,14.427,14.427,14.3756,14.3949,53300.0
2009-01-15 12:30:00,22.4,22.41,22.32,22.32,369100.0,14.3949,14.4013,14.3435,14.3435,369100.0
2009-01-15 12:40:00,22.32,22.38,22.32,22.38,131700.0,14.3435,14.382,14.3435,14.382,131700.0
2009-01-15 12:50:00,22.38,22.39,22.34,22.37,97500.0,14.382,14.3884,14.3563,14.3756,97500.0
2009-01-15 13:00:00,22.37,22.41,22.36,22.39,100400.0,14.3756,14.4013,14.3692,14.3884,100400.0
2009-01-15 13:10:00,22.4,22.41,22.34,22.39,98600.0,14.3949,14.4013,14.3563,14.3884,98600.0
2009-01-15 13:20:00,22.39,22.43,22.37,22.42,100000.0,14.3884,14.4141,14.3756,14.4077,100000.0
2009-01-15 13:30:00,22.43,22.45,22.38,22.44,61100.0,14.4141,14.427,14.382,14.4206,61100.0
2009-01-15 13:40:00,22.44,22.46,22.38,22.41,72200.0,14.4206,14.4334,14.382,14.4013,72200.0
2009-01-15 13:50:00,22.41,22.57,22.4,22.49,252400.0,14.4013,14.5041,14.3949,14.4527,252400.0
2009-01-15 14:00:00,22.5,22.6,22.47,22.55,412800.0,14.4591,14.5234,14.4398,14.4913,412800.0
2009-01-15 14:10:00,22.56,22.63,22.53,22.6,230700.0,14.4977,14.5427,14.4784,14.5234,230700.0
2009-01-15 14:20:00,22.6,22.68,22.55,22.65,282400.0,14.5234,14.5748,14.4913,14.5555,282400.0
2009-01-15 14:30:00,22.65,22.7,22.62,22.67,182600.0,14.5555,14.5877,14.5362,14.5684,182600.0
2009-01-15 14:40:00,22.67,22.77,22.65,22.74,203800.0,14.5684,14.6326,14.5555,14.6134,203800.0
2009-01-15 14:50:00,22.73,22.78,22.67,22.69,504900.0,14.6069,14.6391,14.5684,14.5812,504900.0
2009-01-15 15:00:00,22.68,22.73,22.62,22.66,278100.0,14.5748,14.6069,14.5362,14.5619,278100.0
2009-01-15 15:10:00,22.67,22.74,22.67,22.73,300000.0,14.5684,14.6134,14.5684,14.6069,300000.0
2009-01-15 15:20:00,22.72,22.73,22.59,22.66,135000.0,14.6005,14.6069,14.517,14.5619,135000.0
2009-01-15 15:30:00,22.65,22.69,22.6,22.69,275200.0,14.5555,14.5812,14.5234,14.5812,275200.0
2009-01-15 15:40:00,22.69,22.69,22.55,22.62,314900.0,14.5812,14.5812,14.4913,14.5362,314900.0
2009-01-15 15:50:00,22.62,22.73,22.62,22.73,342700.0,14.5362,14.6069,14.5362,14.6069,342700.0
2009-01-16 09:30:00,23.03,23.08,22.89,22.9,183200.0,14.7997,14.8318,14.7098,14.7162,183200.0
2009-01-16 09:40:00,22.9,22.94,22.87,22.89,109100.0,14.7162,14.7419,14.6969,14.7098,109100.0
2009-01-16 09:50:00,22.9,22.91,22.84,22.87,172500.0,14.7162,14.7226,14.6776,14.6969,172500.0
2009-01-16 10:00:00,22.85,22.9,22.84,22.84,73800.0,14.684,14.7162,14.6776,14.6776,73800.0
2009-01-16 10:10:00,22.83,22.83,22.76,22.79,81600.0,14.6712,14.6712,14.6262,14.6455,81600.0
2009-01-16 10:20:00,22.79,22.88,22.78,22.87,20200.0,14.6455,14.7033,14.6391,14.6969,20200.0
2009-01-16 10:30:00,22.86,22.94,22.83,22.94,72500.0,14.6905,14.7419,14.6712,14.7419,72500.0
2009-01-16 10:40:00,22.94,22.95,22.89,22.92,56100.0,14.7419,14.7483,14.7098,14.729,56100.0
2009-01-16 10:50:00,22.92,22.98,22.9,22.97,51000.0,14.729,14.7676,14.7162,14.7612,51000.0
2009-01-16 11:00:00,22.97,23.0,22.95,22.97,77100.0,14.7612,14.7804,14.7483,14.7612,77100.0
2009-01-16 11:10:00,22.97,23.01,22.96,23.0,72100.0,14.7612,14.7869,14.7547,14.7804,72100.0
2009-01-16 11:20:00,23.0,23.07,22.98,23.06,60300.0,14.7804,14.8254,14.7676,14.819,60300.0
2009-01-16 11:30:00,23.05,23.07,22.94,22.95,124600.0,14.8126,14.8254,14.7419,14.7483,124600.0
2009-01-16 11:40:00,22.94,23.0,22.92,23.0,33000.0,14.7419,14.7804,14.729,14.7804,33000.0
2009-01-16 11:50:00,23.0,23.0,22.87,22.91,50100.0,14.7804,14.7804,14.6969,14.7226,50100.0
2009-01-16 12:00:00,22.91,22.93,22.88,22.88,19800.0,14.7226,14.7355,14.7033,14.7033,19800.0
2009-01-16 12:10:00,22.87,22.89,22.8,22.82,32800.0,14.6969,14.7098,14.6519,14.6648,32800.0
2009-01-16 12:20:00,22.82,22.84,22.77,22.83,181800.0,14.6648,14.6776,14.6326,14.6712,181800.0
2009-01-16 12:30:00,22.83,22.87,22.78,22.81,79300.0,14.6712,14.6969,14.6391,14.6583,79300.0
2009-01-16 12:40:00,22.81,22.82,22.79,22.81,68700.0,14.6583,14.6648,14.6455,14.6583,68700.0
2009-01-16 12:50:00,22.81,22.84,22.79,22.81,48100.0,14.6583,14.6776,14.6455,14.6583,48100.0
2009-01-16 13:00:00,22.82,22.85,22.8,22.82,62600.0,14.6648,14.684,14.6519,14.6648,62600.0
2009-01-16 13:10:00,22.82,22.87,22.79,22.82,119300.0,14.6648,14.6969,14.6455,14.6648,119300.0
2009-01-16 13:20:00,22.81,22.85,22.79,22.84,62800.0,14.6583,14.684,14.6455,14.6776,62800.0
2009-01-16 13:30:00,22.85,22.91,22.83,22.89,94400.0,14.684,14.7226,14.6712,14.7098,94400.0
2009-01-16 13:40:00,22.9,22.92,22.85,22.85,47400.0,14.7162,14.729,14.684,14.684,47400.0
2009-01-16 13:50:00,22.86,22.9,22.82,22.9,46300.0,14.6905,14.7162,14.6648,14.7162,46300.0
2009-01-16 14:00:00,22.91,22.96,22.87,22.93,79600.0,14.7226,14.7547,14.6969,14.7355,79600.0
2009-01-16 14:10:00,22.93,22.95,22.86,22.87,48500.0,14.7355,14.7483,14.6905,14.6969,48500.0
2009-01-16 14:20:00,22.86,22.94,22.82,22.93,126800.0,14.6905,14.7419,14.6648,14.7355,126800.0
2009-01-16 14:30:00,22.94,22.98,22.89,22.93,103500.0,14.7419,14.7676,14.7098,14.7355,103500.0
2009-01-16 14:40:00,22.97,22.98,22.87,22.91,113200.0,14.7612,14.7676,14.6969,14.7226,113200.0
2009-01-16 14:50:00,22.92,23.02,22.92,23.01,62100.0,14.729,14.7933,14.729,14.7869,62100.0
2009-01-16 15:00:00,23.01,23.02,22.94,23.0,75100.0,14.7869,14.7933,14.7419,14.7804,75100.0
2009-01-16 15:10:00,23.0,23.06,22.99,23.03,138700.0,14.7804,14.819,14.774,14.7997,138700.0
2009-01-16 15:20:00,23.04,23.08,22.96,22.97,127900.0,14.8061,14.8318,14.7547,14.7612,127900.0
2009-01-16 15:30:00,22.96,23.03,22.93,22.99,181400.0,14.7547,14.7997,14.7355,14.774,181400.0
2009-01-16 15:40:00,22.99,23.09,22.95,23.05,219800.0,14.774,14.8383,14.7483,14.8126,219800.0
2009-01-16 15:50:00,23.06,23.09,22.95,22.97,363100.0,14.819,14.8383,14.7483,14.7612,363100.0
2009-01-20 09:30:00,23.0,23.16,22.95,23.11,271200.0,14.7804,14.8833,14.7483,14.8511,271200.0
2009-01-20 09:40:00,23.1,23.16,23.0,23.01,423900.0,14.8447,14.8833,14.7804,14.7869,423900.0
2009-01-20 09:50:00,23.02,23.05,22.93,22.94,264800.0,14.7933,14.8126,14.7355,14.7419,264800.0
2009-01-20 10:00:00,22.94,22.99,22.91,22.99,244300.0,14.7419,14.774,14.7226,14.774,244300.0
2009-01-20 10:10:00,22.99,23.02,22.95,22.96,82600.0,14.774,14.7933,14.7483,14.7547,82600.0
2009-01-20 10:20:00,22.96,23.0,22.91,22.99,78600.0,14.7547,14.7804,14.7226,14.774,78600.0
2009-01-20 10:30:00,23.0,23.0,22.91,22.94,47500.0,14.7804,14.7804,14.7226,14.7419,47500.0
2009-01-20 10:40:00,22.96,22.98,22.93,22.96,58700.0,14.7547,14.7676,14.7355,14.7547,58700.0
2009-01-20 10:50:00,22.96,22.97,22.93,22.94,139800.0,14.7547,14.7612,14.7355,14.7419,139800.0
2009-01-20 11:00:00,22.95,22.98,22.93,22.95,127500.0,14.7483,14.7676,14.7355,14.7483,127500.0
2009-01-20 11:10:00,22.95,22.96,22.92,22.94,173500.0,14.7483,14.7547,14.729,14.7419,173500.0
2009-01-20 11:20:00,22.94,22.95,22.89,22.92,256100.0,14.7419,14.7483,14.7098,14.729,256100.0
2009-01-20 11:30:00,22.93,23.01,22.93,22.99,100900.0,14.7355,14.7869,14.7355,14.774,100900.0
2009-01-20 11:40:00,23.0,23.03,22.99,23.01,104800.0,14.7804,14.7997,14.774,14.7869,104800.0
2009-01-20 11:50:00,23.02,23.02,22.93,22.95,81000.0,14.7933,14.7933,14.7355,14.7483,81000.0
2009-01-20 12:00:00,22.94,23.0,22.92,22.94,63800.0,14.7419,14.7804,14.729,14.7419,63800.0
2009-01-20 12:10:00,22.94,23.04,22.93,23.0,52500.0,14.7419,14.8061,14.7355,14.7804,52500.0
2009-01-20 12:20:00,22.99,22.99,22.82,22.87,159600.0,14.774,14.774,14.6648,14.6969,159600.0
2009-01-20 12:30:00,22.86,22.96,22.85,22.92,159400.0,14.6905,14.7547,14.684,14.729,159400.0
2009-01-20 12:40:00,22.92,23.01,22.91,22.96,97900.0,14.729,14.7869,14.7226,14.7547,97900.0
2009-01-20 12:50:00,22.97,22.97,22.9,22.92,86100.0,14.7612,14.7612,14.7162,14.729,86100.0
2009-01-20 13:00:00,22.91,23.0,22.9,22.91,339800.0,14.7226,14.7804,14.7162,14.7226,339800.0
2009-01-20 13:10:00,22.91,22.97,22.89,22.96,497700.0,14.7226,14.7612,14.7098,14.7547,497700.0
2009-01-20 13:20:00,22.95,23.03,22.93,23.01,99900.0,14.7483,14.7997,14.7355,14.7869,99900.0
2009-01-20 13:30:00,23.0,23.0,22.89,22.94,64000.0,14.7804,14.7804,14.7098,14.7419,64000.0
2009-01-20 13:40:00,22.95,22.99,22.88,22.89,129700.0,14.7483,14.774,14.7033,14.7098,129700.0
2009-01-20 13:50:00,22.89,22.95,22.87,22.9,40900.0,14.7098,14.7483,14.6969,14.7162,40900.0
2009-01-20 14:00:00,22.91,22.96,22.88,22.93,61800.0,14.7226,14.7547,14.7033,14.7355,61800.0
2009-01-20 14:10:00,22.93,22.93,22.86,22.86,84100.0,14.7355,14.7355,14.6905,14.6905,84100.0
2009-01-20 14:20:00,22.85,22.88,22.76,22.87,86800.0,14.684,14.7033,14.6262,14.6969,86800.0
2009-01-20 14:30:00,22.86,22.91,22.83,22.89,60200.0,14.6905,14.7226,14.6712,14.7098,60200.0
2009-01-20 14:40:00,22.89,22.9,22.73,22.75,228500.0,14.7098,14.7162,14.6069,14.6198,228500.0
2009-01-20 14:50:00,22.76,22.85,22.76,22.8,142400.0,14.6262,14.684,14.6262,14.6519,142400.0
2009-01-20 15:00:00,22.78,22.79,22.7,22.71,147600.0,14.6391,14.6455,14.5877,14.5941,147600.0
2009-01-20 15:10:00,22.7,22.75,22.64,22.69,159300.0,14.5877,14.6198,14.5491,14.5812,159300.0
2009-01-20 15:20:00,22.69,22.75,22.66,22.73,333500.0,14.5812,14.6198,14.5619,14.6069,333500.0
2009-01-20 15:30:00,22.73,22.82,22.72,22.76,131500.0,14.6069,14.6648,14.6005,14.6262,131500.0
2009-01-20 15:40:00,22.75,22.76,22.67,22.76,229500.0,14.6198,14.6262,14.5684,14.6262,229500.0
2009-01-20 15:50:00,22.75,22.75,22.63,22.67,372900.0,14.6198,14.6198,14.5427,14.5684,372900.0
2009-01-21 09:30:00,22.85,22.99,22.66,22.67,186300.0,14.684,14.774,14.5619,14.5684,186300.0
2009-01-21 09:40:00,22.68,22.72,22.65,22.7,121400.0,14.5748,14.6005,14.5555,14.5877,121400.0
2009-01-21 09:50:00,22.69,22.77,22.68,22.76,106900.0,14.5812,14.6326,14.5748,14.6262,106900.0
2009-01-21 10:00:00,22.76,22.77,22.69,22.69,130600.0,14.6262,14.6326,14.5812,14.5812,130600.0
2009-01-21 10:10:00,22.69,22.7,22.62,22.68,102900.0,14.5812,14.5877,14.5362,14.5748,102900.0
2009-01-21 10:20:00,22.68,22.72,22.57,22.58,323600.0,14.5748,14.6005,14.5041,14.5105,323600.0
2009-01-21 10:30:00,22.57,22.6,22.52,22.54,189100.0,14.5041,14.5234,14.472,14.4848,189100.0
2009-01-21 10:40:00,22.53,22.58,22.49,22.5,123700.0,14.4784,14.5105,14.4527,14.4591,123700.0
2009-01-21 10:50:00,22.51,22.51,22.36,22.39,227200.0,14.4656,14.4656,14.3692,14.3884,227200.0
2009-01-21 11:00:00,22.39,22.45,22.38,22.42,184500.0,14.3884,14.427,14.382,14.4077,184500.0
2009-01-21 11:10:00,22.43,22.43,22.39,22.42,176200.0,14.4141,14.4141,14.3884,14.4077,176200.0
2009-01-21 11:20:00,22.43,22.46,22.42,22.44,98700.0,14.4141,14.4334,14.4077,14.4206,98700.0
2009-01-21 11:30:00,22.45,22.47,22.41,22.43,141200.0,14.427,14.4398,14.4013,14.4141,141200.0
2009-01-21 11:40:00,22.42,22.46,22.39,22.39,81300.0,14.4077,14.4334,14.3884,14.3884,81300.0
2009-01-21 11:50:00,22.39,22.47,22.38,22.41,113900.0,14.3884,14.4398,14.382,14.4013,113900.0
2009-01-21 12:00:00,22.41,22.47,22.38,22.47,112600.0,14.4013,14.4398,14.382,14.4398,112600.0
2009-01-21 12:10:00,22.46,22.51,22.44,22.45,55400.0,14.4334,14.4656,14.4206,14.427,55400.0
2009-01-21 12:20:00,22.44,22.47,22.4,22.44,69700.0,14.4206,14.4398,14.3949,14.4206,69700.0
2009-01-21 12:30:00,22.44,22.49,22.41,22.42,108600.0,14.4206,14.4527,14.4013,14.4077,108600.0
2009-01-21 12:40:00,22.42,22.46,22.4,22.45,160700.0,14.4077,14.4334,14.3949,14.427,160700.0
2009-01-21 12:50:00,22.46,22.5,22.43,22.5,87900.0,14.4334,14.4591,14.4141,14.4591,87900.0
2009-01-21 13:00:00,22.49,22.54,22.47,22.5,82800.0,14.4527,14.4848,14.4398,14.4591,82800.0
2009-01-21 13:10:00,22.5,22.5,22.45,22.47,82100.0,14.4591,14.4591,14.427,14.4398,82100.0
2009-01-21 13:20:00,22.47,22.49,22.4,22.41,99500.0,14.4398,14.4527,14.3949,14.4013,99500.0
2009-01-21 13:30:00,22.41,22.54,22.41,22.53,141200.0,14.4013,14.4848,14.4013,14.4784,141200.0
2009-01-21 13:40:00,22.54,22.57,22.5,22.54,168700.0,14.4848,14.5041,14.4591,14.4848,168700.0
2009-01-21 13:50:00,22.55,22.57,22.51,22.55,135200.0,14.4913,14.5041,14.4656,14.4913,135200.0
2009-01-21 14:00:00,22.55,22.56,22.51,22.55,101200.0,14.4913,14.4977,14.4656,14.4913,101200.0
2009-01-21 14:10:00,22.54,22.59,22.54,22.57,107800.0,14.4848,14.517,14.4848,14.5041,107800.0
2009-01-21 14:20:00,22.57,22.61,22.56,22.57,123800.0,14.5041,14.5298,14.4977,14.5041,123800.0
2009-01-21 14:30:00,22.57,22.68,22.57,22.62,185600.0,14.5041,14.5748,14.5041,14.5362,185600.0
2009-01-21 14:40:00,22.63,22.65,22.59,22.59,157700.0,14.5427,14.5555,14.517,14.517,157700.0
2009-01-21 14:50:00,22.59,22.69,22.58,22.66,158700.0,14.517,14.5812,14.5105,14.5619,158700.0
2009-01-21 15:00:00,22.66,22.71,22.63,22.69,573100.0,14.5619,14.5941,14.5427,14.5812,573100.0
2009-01-21 15:10:00,22.69,22.71,22.65,22.7,202400.0,14.5812,14.5941,14.5555,14.5877,202400.0
2009-01-21 15:20:00,22.7,22.71,22.62,22.65,181400.0,14.5877,14.5941,14.5362,14.5555,181400.0
2009-01-21 15:30:00,22.64,22.72,22.62,22.7,293000.0,14.5491,14.6005,14.5362,14.5877,293000.0
2009-01-21 15:40:00,22.7,22.72,22.66,22.67,237500.0,14.5877,14.6005,14.5619,14.5684,237500.0
2009-01-21 15:50:00,22.68,22.83,22.67,22.79,541000.0,14.5748,14.6712,14.5684,14.6455,541000.0
2009-01-22 09:30:00,22.55,22.73,22.51,22.69,121800.0,14.4913,14.6069,14.4656,14.5812,121800.0
2009-01-22 09:40:00,22.69,22.7,22.49,22.52,272100.0,14.5812,14.5877,14.4527,14.472,272100.0
2009-01-22 09:50:00,22.52,22.6,22.5,22.55,355100.0,14.472,14.5234,14.4591,14.4913,355100.0
2009-01-22 10:00:00,22.55,22.61,22.5,22.61,169400.0,14.4913,14.5298,14.4591,14.5298,169400.0
2009-01-22 10:10:00,22.61,22.67,22.57,22.67,105700.0,14.5298,14.5684,14.5041,14.5684,105700.0
2009-01-22 10:20:00,22.67,22.69,22.53,22.56,91000.0,14.5684,14.5812,14.4784,14.4977,91000.0
2009-01-22 10:30:00,22.55,22.59,22.5,22.55,153500.0,14.4913,14.517,14.4591,14.4913,153500.0
2009-01-22 10:40:00,22.54,22.57,22.52,22.55,241000.0,14.4848,14.5041,14.472,14.4913,241000.0
2009-01-22 10:50:00,22.55,22.61,22.54,22.56,151500.0,14.4913,14.5298,14.4848,14.4977,151500.0
2009-01-22 11:00:00,22.56,22.57,22.52,22.56,116900.0,14.4977,14.5041,14.472,14.4977,116900.0
2009-01-22 11:10:00,22.55,22.61,22.54,22.57,110400.0,14.4913,14.5298,14.4848,14.5041,110400.0
2009-01-22 11:20:00,22.56,22.6,22.5,22.51,186400.0,14.4977,14.5234,14.4591,14.4656,186400.0
2009-01-22 11:30:00,22.51,22.51,22.4,22.43,115100.0,14.4656,14.4656,14.3949,14.4141,115100.0
2009-01-22 11:40:00,22.43,22.47,22.4,22.44,119900.0,14.4141,14.4398,14.3949,14.4206,119900.0
2009-01-22 11:50:00,22.45,22.48,22.38,22.4,83000.0,14.427,14.4463,14.382,14.3949,83000.0
2009-01-22 12:00:00,22.41,22.43,22.36,22.42,100000.0,14.4013,14.4141,14.3692,14.4077,100000.0
2009-01-22 12:10:00,22.42,22.5,22.41,22.46,160500.0,14.4077,14.4591,14.4013,14.4334,160500.0
2009-01-22 12:20:00,22.47,22.48,22.41,22.45,93600.0,14.4398,14.4463,14.4013,14.427,93600.0
2009-01-22 12:30:00,22.45,22.5,22.43,22.47,134700.0,14.427,14.4591,14.4141,14.4398,134700.0
2009-01-22 12:40:00,22.46,22.55,22.44,22.54,85700.0,14.4334,14.4913,14.4206,14.4848,85700.0
2009-01-22 12:50:00,22.53,22.56,22.51,22.51,76900.0,14.4784,14.4977,14.4656,14.4656,76900.0
2009-01-22 13:00:00,22.51,22.6,22.5,22.52,90700.0,14.4656,14.5234,14.4591,14.472,90700.0
2009-01-22 13:10:00,22.52,22.55,22.43,22.55,87800.0,14.472,14.4913,14.4141,14.4913,87800.0
2009-01-22 13:20:00,22.55,22.58,22.5,22.53,895100.0,14.4913,14.5105,14.4591,14.4784,895100.0
2009-01-22 13:30:00,22.53,22.58,22.48,22.54,59900.0,14.4784,14.5105,14.4463,14.4848,59900.0
2009-01-22 13:40:00,22.54,22.67,22.53,22.66,104900.0,14.4848,14.5684,14.4784,14.5619,104900.0
2009-01-22 13:50:00,22.65,22.71,22.63,22.71,115700.0,14.5555,14.5941,14.5427,14.5941,115700.0
2009-01-22 14:00:00,22.71,22.81,22.67,22.74,197900.0,14.5941,14.6583,14.5684,14.6134,197900.0
2009-01-22 14:10:00,22.73,22.84,22.73,22.83,512700.0,14.6069,14.6776,14.6069,14.6712,512700.0
2009-01-22 14:20:00,22.85,22.85,22.75,22.79,548400.0,14.684,14.684,14.6198,14.6455,548400.0
2009-01-22 14:30:00,22.79,22.84,22.76,22.84,273900.0,14.6455,14.6776,14.6262,14.6776,273900.0
2009-01-22 14:40:00,22.84,22.85,22.67,22.68,133500.0,14.6776,14.684,14.5684,14.5748,133500.0
2009-01-22 14:50:00,22.69,22.8,22.68,22.8,113800.0,14.5812,14.6519,14.5748,14.6519,113800.0
2009-01-22 15:00:00,22.79,22.79,22.55,22.58,139600.0,14.6455,14.6455,14.4913,14.5105,139600.0
2009-01-22 15:10:00,22.57,22.67,22.55,22.58,112500.0,14.5041,14.5684,14.4913,14.5105,112500.0
2009-01-22 15:20:00,22.58,22.69,22.56,22.68,124400.0,14.5105,14.5812,14.4977,14.5748,124400.0
2009-01-22 15:30:00,22.67,22.69,22.59,22.6,211900.0,14.5684,14.5812,14.517,14.5234,211900.0
2009-01-22 15:40:00,22.61,22.83,22.61,22.82,351200.0,14.5298,14.6712,14.5298,14.6648,351200.0
2009-01-22 15:50:00,22.82,22.82,22.73,22.76,738900.0,14.6648,14.6648,14.6069,14.6262,738900.0
2009-01-23 09:30:00,22.38,22.42,22.3,22.38,112500.0,14.382,14.4077,14.3306,14.382,112500.0
2009-01-23 09:40:00,22.38,22.45,22.36,22.42,165300.0,14.382,14.427,14.3692,14.4077,165300.0
2009-01-23 09:50:00,22.43,22.48,22.39,22.41,164600.0,14.4141,14.4463,14.3884,14.4013,164600.0
2009-01-23 10:00:00,22.41,22.43,22.36,22.4,131500.0,14.4013,14.4141,14.3692,14.3949,131500.0
2009-01-23 10:10:00,22.4,22.43,22.38,22.4,94900.0,14.3949,14.4141,14.382,14.3949,94900.0
2009-01-23 10:20:00,22.4,22.44,22.37,22.43,128500.0,14.3949,14.4206,14.3756,14.4141,128500.0
2009-01-23 10:30:00,22.42,22.42,22.33,22.33,120200.0,14.4077,14.4077,14.3499,14.3499,120200.0
2009-01-23 10:40:00,22.32,22.35,22.29,22.33,49900.0,14.3435,14.3627,14.3242,14.3499,49900.0
2009-01-23 10:50:00,22.33,22.37,22.32,22.34,58700.0,14.3499,14.3756,14.3435,14.3563,58700.0
2009-01-23 11:00:00,22.35,22.51,22.35,22.45,141000.0,14.3627,14.4656,14.3627,14.427,141000.0
2009-01-23 11:10:00,22.46,22.54,22.43,22.5,54700.0,14.4334,14.4848,14.4141,14.4591,54700.0
2009-01-23 11:20:00,22.51,22.55,22.46,22.46,110000.0,14.4656,14.4913,14.4334,14.4334,110000.0
2009-01-23 11:30:00,22.47,22.48,22.42,22.43,110300.0,14.4398,14.4463,14.4077,14.4141,110300.0
2009-01-23 11:40:00,22.44,22.49,22.4,22.43,145900.0,14.4206,14.4527,14.3949,14.4141,145900.0
2009-01-23 11:50:00,22.43,22.45,22.33,22.34,118800.0,14.4141,14.427,14.3499,14.3563,118800.0
2009-01-23 12:00:00,22.34,22.4,22.32,22.38,81600.0,14.3563,14.3949,14.3435,14.382,81600.0
2009-01-23 12:10:00,22.38,22.42,22.38,22.38,57100.0,14.382,14.4077,14.382,14.382,57100.0
2009-01-23 12:20:00,22.38,22.49,22.38,22.48,143500.0,14.382,14.4527,14.382,14.4463,143500.0
2009-01-23 12:30:00,22.46,22.46,22.33,22.35,235400.0,14.4334,14.4334,14.3499,14.3627,235400.0
2009-01-23 12:40:00,22.35,22.5,22.35,22.48,95800.0,14.3627,14.4591,14.3627,14.4463,95800.0
2009-01-23 12:50:00,22.49,22.52,22.38,22.42,118900.0,14.4527,14.472,14.382,14.4077,118900.0
2009-01-23 13:00:00,22.39,22.45,22.35,22.4,251200.0,14.3884,14.427,14.3627,14.3949,251200.0
2009-01-23 13:10:00,22.41,22.59,22.41,22.59,165500.0,14.4013,14.517,14.4013,14.517,165500.0
2009-01-23 13:20:00,22.58,22.58,22.51,22.51,145800.0,14.5105,14.5105,14.4656,14.4656,145800.0
2009-01-23 13:30:00,22.5,22.6,22.49,22.53,394400.0,14.4591,14.5234,14.4527,14.4784,394400.0
2009-01-23 13:40:00,22.54,22.62,22.52,22.59,792100.0,14.4848,14.5362,14.472,14.517,792100.0
2009-01-23 13:50:00,22.59,22.65,22.53,22.65,254600.0,14.517,14.5555,14.4784,14.5555,254600.0
2009-01-23 14:00:00,22.65,22.67,22.58,22.58,126700.0,14.5555,14.5684,14.5105,14.5105,126700.0
2009-01-23 14:10:00,22.55,22.56,22.51,22.55,37000.0,14.4913,14.4977,14.4656,14.4913,37000.0
2009-01-23 14:20:00,22.54,22.61,22.52,22.54,41200.0,14.4848,14.5298,14.472,14.4848,41200.0
2009-01-23 14:30:00,22.55,22.55,22.47,22.51,63400.0,14.4913,14.4913,14.4398,14.4656,63400.0
2009-01-23 14:40:00,22.51,22.57,22.47,22.54,104100.0,14.4656,14.5041,14.4398,14.4848,104100.0
2009-01-23 14:50:00,22.54,22.54,22.43,22.47,157500.0,14.4848,14.4848,14.4141,14.4398,157500.0
2009-01-23 15:00:00,22.47,22.52,22.43,22.44,122600.0,14.4398,14.472,14.4141,14.4206,122600.0
2009-01-23 15:10:00,22.44,22.52,22.43,22.49,153200.0,14.4206,14.472,14.4141,14.4527,153200.0
2009-01-23 15:20:00,22.5,22.55,22.47,22.47,133600.0,14.4591,14.4913,14.4398,14.4398,133600.0
2009-01-23 15:30:00,22.46,22.55,22.42,22.53,152400.0,14.4334,14.4913,14.4077,14.4784,152400.0
2009-01-23 15:40:00,22.54,22.59,22.5,22.59,218500.0,14.4848,14.517,14.4591,14.517,218500.0
2009-01-23 15:50:00,22.59,22.61,22.54,22.55,280500.0,14.517,14.5298,14.4848,14.4913,280500.0
2009-01-26 09:30:00,22.67,22.7,22.6,22.7,263000.0,14.5684,14.5877,14.5234,14.5877,263000.0
2009-01-26 09:40:00,22.7,22.82,22.7,22.72,239700.0,14.5877,14.6648,14.5877,14.6005,239700.0
2009-01-26 09:50:00,22.73,22.74,22.67,22.73,197600.0,14.6069,14.6134,14.5684,14.6069,197600.0
2009-01-26 10:00:00,22.74,22.84,22.74,22.8,216400.0,14.6134,14.6776,14.6134,14.6519,216400.0
2009-01-26 10:10:00,22.81,22.84,22.77,22.79,88500.0,14.6583,14.6776,14.6326,14.6455,88500.0
2009-01-26 10:20:00,22.8,22.88,22.8,22.81,115100.0,14.6519,14.7033,14.6519,14.6583,115100.0
2009-01-26 10:30:00,22.82,22.86,22.82,22.82,42400.0,14.6648,14.6905,14.6648,14.6648,42400.0
2009-01-26 10:40:00,22.82,22.88,22.81,22.87,153000.0,14.6648,14.7033,14.6583,14.6969,153000.0
2009-01-26 10:50:00,22.87,22.88,22.82,22.83,175400.0,14.6969,14.7033,14.6648,14.6712,175400.0
2009-01-26 11:00:00,22.83,22.88,22.78,22.8,90400.0,14.6712,14.7033,14.6391,14.6519,90400.0
2009-01-26 11:10:00,22.8,22.84,22.78,22.8,259500.0,14.6519,14.6776,14.6391,14.6519,259500.0
2009-01-26 11:20:00,22.8,22.82,22.78,22.81,117000.0,14.6519,14.6648,14.6391,14.6583,117000.0
2009-01-26 11:30:00,22.81,22.86,22.81,22.84,18200.0,14.6583,14.6905,14.6583,14.6776,18200.0
2009-01-26 11:40:00,22.84,22.85,22.77,22.78,57900.0,14.6776,14.684,14.6326,14.6391,57900.0
2009-01-26 11:50:00,22.78,22.84,22.78,22.82,49100.0,14.6391,14.6776,14.6391,14.6648,49100.0
2009-01-26 12:00:00,22.82,22.88,22.81,22.85,178800.0,14.6648,14.7033,14.6583,14.684,178800.0
2009-01-26 12:10:00,22.85,22.85,22.79,22.8,62900.0,14.684,14.684,14.6455,14.6519,62900.0
2009-01-26 12:20:00,22.81,22.9,22.81,22.88,82600.0,14.6583,14.7162,14.6583,14.7033,82600.0
2009-01-26 12:30:00,22.88,22.91,22.83,22.86,100400.0,14.7033,14.7226,14.6712,14.6905,100400.0
2009-01-26 12:40:00,22.85,22.94,22.85,22.9,98800.0,14.684,14.7419,14.684,14.7162,98800.0
2009-01-26 12:50:00,22.9,22.95,22.86,22.89,140500.0,14.7162,14.7483,14.6905,14.7098,140500.0
2009-01-26 13:00:00,22.89,22.93,22.78,22.82,186100.0,14.7098,14.7355,14.6391,14.6648,186100.0
2009-01-26 13:10:00,22.84,22.91,22.81,22.89,115900.0,14.6776,14.7226,14.6583,14.7098,115900.0
2009-01-26 13:20:00,22.88,22.92,22.83,22.89,189900.0,14.7033,14.729,14.6712,14.7098,189900.0
2009-01-26 13:30:00,22.9,22.9,22.81,22.84,171700.0,14.7162,14.7162,14.6583,14.6776,171700.0
2009-01-26 13:40:00,22.84,22.89,22.83,22.83,117600.0,14.6776,14.7098,14.6712,14.6712,117600.0
2009-01-26 13:50:00,22.84,22.84,22.75,22.78,132000.0,14.6776,14.6776,14.6198,14.6391,132000.0
2009-01-26 14:00:00,22.78,22.78,22.62,22.65,312700.0,14.6391,14.6391,14.5362,14.5555,312700.0
2009-01-26 14:10:00,22.64,22.65,22.6,22.65,153600.0,14.5491,14.5555,14.5234,14.5555,153600.0
2009-01-26 14:20:00,22.65,22.67,22.6,22.62,81400.0,14.5555,14.5684,14.5234,14.5362,81400.0
2009-01-26 14:30:00,22.61,22.64,22.59,22.61,141600.0,14.5298,14.5491,14.517,14.5298,141600.0
2009-01-26 14:40:00,22.61,22.64,22.55,22.64,218400.0,14.5298,14.5491,14.4913,14.5491,218400.0
2009-01-26 14:50:00,22.64,22.71,22.62,22.7,115100.0,14.5491,14.5941,14.5362,14.5877,115100.0
2009-01-26 15:00:00,22.7,22.78,22.7,22.78,289600.0,14.5877,14.6391,14.5877,14.6391,289600.0
2009-01-26 15:10:00,22.79,22.8,22.71,22.75,440100.0,14.6455,14.6519,14.5941,14.6198,440100.0
2009-01-26 15:20:00,22.74,22.82,22.74,22.77,130700.0,14.6134,14.6648,14.6134,14.6326,130700.0
2009-01-26 15:30:00,22.76,22.83,22.73,22.73,185700.0,14.6262,14.6712,14.6069,14.6069,185700.0
2009-01-26 15:40:00,22.73,22.77,22.63,22.74,362200.0,14.6069,14.6326,14.5427,14.6134,362200.0
2009-01-26 15:50:00,22.75,22.78,22.68,22.72,440400.0,14.6198,14.6391,14.5748,14.6005,440400.0
2009-01-27 09:30:00,22.8,23.01,22.8,23.01,156800.0,14.6519,14.7869,14.6519,14.7869,156800.0
2009-01-27 09:40:00,23.0,23.02,22.94,22.98,120600.0,14.7804,14.7933,14.7419,14.7676,120600.0
2009-01-27 09:50:00,22.98,23.01,22.93,22.93,197600.0,14.7676,14.7869,14.7355,14.7355,197600.0
2009-01-27 10:00:00,22.93,22.95,22.75,22.78,397400.0,14.7355,14.7483,14.6198,14.6391,397400.0
2009-01-27 10:10:00,22.78,22.79,22.74,22.74,217500.0,14.6391,14.6455,14.6134,14.6134,217500.0
2009-01-27 10:20:00,22.75,22.82,22.75,22.79,107700.0,14.6198,14.6648,14.6198,14.6455,107700.0
2009-01-27 10:30:00,22.79,22.8,22.74,22.78,76100.0,14.6455,14.6519,14.6134,14.6391,76100.0
2009-01-27 10:40:00,22.78,22.8,22.7,22.71,206900.0,14.6391,14.6519,14.5877,14.5941,206900.0
2009-01-27 10:50:00,22.71,22.79,22.7,22.79,461800.0,14.5941,14.6455,14.5877,14.6455,461800.0
2009-01-27 11:00:00,22.79,22.85,22.77,22.83,60800.0,14.6455,14.684,14.6326,14.6712,60800.0
2009-01-27 11:10:00,22.83,22.9,22.8,22.88,97700.0,14.6712,14.7162,14.6519,14.7033,97700.0
2009-01-27 11:20:00,22.89,22.89,22.83,22.87,70800.0,14.7098,14.7098,14.6712,14.6969,70800.0
2009-01-27 11:30:00,22.87,22.88,22.78,22.81,266200.0,14.6969,14.7033,14.6391,14.6583,266200.0
2009-01-27 11:40:00,22.8,22.82,22.75,22.81,31400.0,14.6519,14.6648,14.6198,14.6583,31400.0
2009-01-27 11:50:00,22.81,22.84,22.78,22.78,60800.0,14.6583,14.6776,14.6391,14.6391,60800.0
2009-01-27 12:00:00,22.79,22.84,22.77,22.82,77700.0,14.6455,14.6776,14.6326,14.6648,77700.0
2009-01-27 12:10:00,22.83,22.9,22.82,22.89,42200.0,14.6712,14.7162,14.6648,14.7098,42200.0
2009-01-27 12:20:00,22.89,22.93,22.86,22.92,56400.0,14.7098,14.7355,14.6905,14.729,56400.0
2009-01-27 12:30:00,22.92,22.92,22.9,22.9,21000.0,14.729,14.729,14.7162,14.7162,21000.0
2009-01-27 12:40:00,22.9,22.93,22.84,22.86,49500.0,14.7162,14.7355,14.6776,14.6905,49500.0
2009-01-27 12:50:00,22.83,22.89,22.83,22.88,23100.0,14.6712,14.7098,14.6712,14.7033,23100.0
2009-01-27 13:00:00,22.87,22.88,22.78,22.81,119400.0,14.6969,14.7033,14.6391,14.6583,119400.0
2009-01-27 13:10:00,22.81,22.84,22.79,22.8,1138300.0,14.6583,14.6776,14.6455,14.6519,1138300.0
2009-01-27 13:20:00,22.8,22.9,22.8,22.8,1499700.0,14.6519,14.7162,14.6519,14.6519,1499700.0
2009-01-27 13:30:00,22.8,22.8,22.76,22.77,225100.0,14.6519,14.6519,14.6262,14.6326,225100.0
2009-01-27 13:40:00,22.78,22.87,22.78,22.8,127200.0,14.6391,14.6969,14.6391,14.6519,127200.0
2009-01-27 13:50:00,22.81,22.86,22.78,22.78,332100.0,14.6583,14.6905,14.6391,14.6391,332100.0
2009-01-27 14:00:00,22.77,22.78,22.72,22.75,74100.0,14.6326,14.6391,14.6005,14.6198,74100.0
2009-01-27 14:10:00,22.75,22.81,22.71,22.8,57000.0,14.6198,14.6583,14.5941,14.6519,57000.0
2009-01-27 14:20:00,22.8,22.81,22.72,22.73,103000.0,14.6519,14.6583,14.6005,14.6069,103000.0
2009-01-27 14:30:00,22.73,22.86,22.7,22.83,83500.0,14.6069,14.6905,14.5877,14.6712,83500.0
2009-01-27 14:40:00,22.83,22.86,22.8,22.84,77800.0,14.6712,14.6905,14.6519,14.6776,77800.0
2009-01-27 14:50:00,22.86,22.88,22.84,22.87,67500.0,14.6905,14.7033,14.6776,14.6969,67500.0
2009-01-27 15:00:00,22.87,22.91,22.79,22.86,73500.0,14.6969,14.7226,14.6455,14.6905,73500.0
2009-01-27 15:10:00,22.87,22.89,22.84,22.87,112800.0,14.6969,14.7098,14.6776,14.6969,112800.0
2009-01-27 15:20:00,22.87,22.92,22.85,22.89,512700.0,14.6969,14.729,14.684,14.7098,512700.0
2009-01-27 15:30:00,22.89,22.9,22.84,22.86,82000.0,14.7098,14.7162,14.6776,14.6905,82000.0
2009-01-27 15:40:00,22.86,22.86,22.79,22.81,355200.0,14.6905,14.6905,14.6455,14.6583,355200.0
2009-01-27 15:50:00,22.81,22.85,22.8,22.82,239000.0,14.6583,14.684,14.6519,14.6648,239000.0
2009-01-28 09:30:00,23.13,23.37,22.95,23.01,219100.0,14.864,15.0182,14.7483,14.7869,219100.0
2009-01-28 09:40:00,23.01,23.05,22.94,22.95,212500.0,14.7869,14.8126,14.7419,14.7483,212500.0
2009-01-28 09:50:00,22.95,23.02,22.95,22.97,84800.0,14.7483,14.7933,14.7483,14.7612,84800.0
2009-01-28 10:00:00,22.96,23.04,22.96,23.03,101100.0,14.7547,14.8061,14.7547,14.7997,101100.0
2009-01-28 10:10:00,23.03,23.05,22.97,23.01,64800.0,14.7997,14.8126,14.7612,14.7869,64800.0
2009-01-28 10:20:00,23.01,23.01,22.97,23.01,44300.0,14.7869,14.7869,14.7612,14.7869,44300.0
2009-01-28 10:30:00,23.02,23.09,23.02,23.04,79200.0,14.7933,14.8383,14.7933,14.8061,79200.0
2009-01-28 10:40:00,23.04,23.07,23.0,23.0,50600.0,14.8061,14.8254,14.7804,14.7804,50600.0
2009-01-28 10:50:00,22.99,23.02,22.96,23.02,688600.0,14.774,14.7933,14.7547,14.7933,688600.0
2009-01-28 11:00:00,23.02,23.04,22.98,23.01,247300.0,14.7933,14.8061,14.7676,14.7869,247300.0
2009-01-28 11:10:00,23.01,23.02,22.95,22.96,90500.0,14.7869,14.7933,14.7483,14.7547,90500.0
2009-01-28 11:20:00,22.96,23.01,22.94,22.95,44900.0,14.7547,14.7869,14.7419,14.7483,44900.0
2009-01-28 11:30:00,22.95,22.96,22.93,22.95,134700.0,14.7483,14.7547,14.7355,14.7483,134700.0
2009-01-28 11:40:00,22.95,22.97,22.9,22.9,254200.0,14.7483,14.7612,14.7162,14.7162,254200.0
2009-01-28 11:50:00,22.9,22.93,22.89,22.91,62800.0,14.7162,14.7355,14.7098,14.7226,62800.0
2009-01-28 12:00:00,22.92,22.93,22.9,22.93,97600.0,14.729,14.7355,14.7162,14.7355,97600.0
2009-01-28 12:10:00,22.92,22.95,22.92,22.93,50100.0,14.729,14.7483,14.729,14.7355,50100.0
2009-01-28 12:20:00,22.93,22.95,22.93,22.95,13200.0,14.7355,14.7483,14.7355,14.7483,13200.0
2009-01-28 12:30:00,22.95,22.97,22.93,22.96,62200.0,14.7483,14.7612,14.7355,14.7547,62200.0
2009-01-28 12:40:00,22.97,22.97,22.94,22.97,24100.0,14.7612,14.7612,14.7419,14.7612,24100.0
2009-01-28 12:50:00,22.97,22.98,22.96,22.97,12600.0,14.7612,14.7676,14.7547,14.7612,12600.0
2009-01-28 13:00:00,22.96,23.02,22.95,23.0,62400.0,14.7547,14.7933,14.7483,14.7804,62400.0
2009-01-28 13:10:00,23.01,23.01,22.98,23.0,52300.0,14.7869,14.7869,14.7676,14.7804,52300.0
2009-01-28 13:20:00,23.0,23.04,23.0,23.03,97900.0,14.7804,14.8061,14.7804,14.7997,97900.0
2009-01-28 13:30:00,23.03,23.05,23.02,23.04,92800.0,14.7997,14.8126,14.7933,14.8061,92800.0
2009-01-28 13:40:00,23.04,23.07,23.02,23.05,58200.0,14.8061,14.8254,14.7933,14.8126,58200.0
2009-01-28 13:50:00,23.06,23.08,22.99,23.02,59600.0,14.819,14.8318,14.774,14.7933,59600.0
2009-01-28 14:00:00,23.02,23.06,23.02,23.03,157300.0,14.7933,14.819,14.7933,14.7997,157300.0
2009-01-28 14:10:00,23.04,23.13,23.0,23.1,166500.0,14.8061,14.864,14.7804,14.8447,166500.0
2009-01-28 14:20:00,23.1,23.13,23.02,23.08,387800.0,14.8447,14.864,14.7933,14.8318,387800.0
2009-01-28 14:30:00,23.07,23.08,22.99,23.05,278800.0,14.8254,14.8318,14.774,14.8126,278800.0
2009-01-28 14:40:00,23.04,23.06,23.01,23.06,157400.0,14.8061,14.819,14.7869,14.819,157400.0
2009-01-28 14:50:00,23.06,23.11,23.02,23.11,302500.0,14.819,14.8511,14.7933,14.8511,302500.0
2009-01-28 15:00:00,23.11,23.13,22.92,22.96,247800.0,14.8511,14.864,14.729,14.7547,247800.0
2009-01-28 15:10:00,22.95,23.0,22.93,22.98,185600.0,14.7483,14.7804,14.7355,14.7676,185600.0
2009-01-28 15:20:00,22.98,23.0,22.91,22.96,187200.0,14.7676,14.7804,14.7226,14.7547,187200.0
2009-01-28 15:30:00,22.96,23.0,22.92,22.97,179400.0,14.7547,14.7804,14.729,14.7612,179400.0
2009-01-28 15:40:00,22.98,23.08,22.98,23.07,169500.0,14.7676,14.8318,14.7676,14.8254,169500.0
2009-01-28 15:50:00,23.08,23.09,23.01,23.04,438500.0,14.8318,14.8383,14.7869,14.8061,438500.0
2009-01-29 09:30:00,22.95,23.16,22.95,23.1,147300.0,14.7483,14.8833,14.7483,14.8447,147300.0
2009-01-29 09:40:00,23.1,23.18,23.1,23.17,252600.0,14.8447,14.8961,14.8447,14.8897,252600.0
2009-01-29 09:50:00,23.17,23.19,23.14,23.17,138800.0,14.8897,14.9025,14.8704,14.8897,138800.0
2009-01-29 10:00:00,23.17,23.19,23.12,23.14,363600.0,14.8897,14.9025,14.8576,14.8704,363600.0
2009-01-29 10:10:00,23.14,23.16,23.09,23.14,217200.0,14.8704,14.8833,14.8383,14.8704,217200.0
2009-01-29 10:20:00,23.13,23.14,23.06,23.12,95400.0,14.864,14.8704,14.819,14.8576,95400.0
2009-01-29 10:30:00,23.11,23.11,23.03,23.09,61100.0,14.8511,14.8511,14.7997,14.8383,61100.0
2009-01-29 10:40:00,23.1,23.1,23.06,23.07,63400.0,14.8447,14.8447,14.819,14.8254,63400.0
2009-01-29 10:50:00,23.08,23.13,23.06,23.11,40000.0,14.8318,14.864,14.819,14.8511,40000.0
2009-01-29 11:00:00,23.11,23.11,23.08,23.1,53100.0,14.8511,14.8511,14.8318,14.8447,53100.0
2009-01-29 11:10:00,23.11,23.13,23.11,23.11,27900.0,14.8511,14.864,14.8511,14.8511,27900.0
2009-01-29 11:20:00,23.11,23.13,23.07,23.07,37900.0,14.8511,14.864,14.8254,14.8254,37900.0
2009-01-29 11:30:00,23.06,23.07,23.03,23.03,71400.0,14.819,14.8254,14.7997,14.7997,71400.0
2009-01-29 11:40:00,23.03,23.07,23.01,23.02,94300.0,14.7997,14.8254,14.7869,14.7933,94300.0
2009-01-29 11:50:00,23.01,23.05,23.0,23.03,49200.0,14.7869,14.8126,14.7804,14.7997,49200.0
2009-01-29 12:00:00,23.03,23.03,22.97,22.99,50800.0,14.7997,14.7997,14.7612,14.774,50800.0
2009-01-29 12:10:00,23.0,23.02,22.99,23.01,55500.0,14.7804,14.7933,14.774,14.7869,55500.0
2009-01-29 12:20:00,23.02,23.03,23.0,23.03,81400.0,14.7933,14.7997,14.7804,14.7997,81400.0
2009-01-29 12:30:00,23.02,23.04,22.99,22.99,87800.0,14.7933,14.8061,14.774,14.774,87800.0
2009-01-29 12:40:00,22.98,22.98,22.94,22.96,61800.0,14.7676,14.7676,14.7419,14.7547,61800.0
2009-01-29 12:50:00,22.96,22.96,22.84,22.86,123600.0,14.7547,14.7547,14.6776,14.6905,123600.0
2009-01-29 13:00:00,22.86,22.88,22.83,22.87,30000.0,14.6905,14.7033,14.6712,14.6969,30000.0
2009-01-29 13:10:00,22.87,22.9,22.86,22.88,34300.0,14.6969,14.7162,14.6905,14.7033,34300.0
2009-01-29 13:20:00,22.88,22.91,22.85,22.9,51500.0,14.7033,14.7226,14.684,14.7162,51500.0
2009-01-29 13:30:00,22.9,22.92,22.85,22.85,58500.0,14.7162,14.729,14.684,14.684,58500.0
2009-01-29 13:40:00,22.86,22.91,22.86,22.86,96100.0,14.6905,14.7226,14.6905,14.6905,96100.0
2009-01-29 13:50:00,22.86,22.88,22.82,22.86,99000.0,14.6905,14.7033,14.6648,14.6905,99000.0
2009-01-29 14:00:00,22.87,22.91,22.85,22.86,78900.0,14.6969,14.7226,14.684,14.6905,78900.0
2009-01-29 14:10:00,22.87,22.89,22.85,22.88,109600.0,14.6969,14.7098,14.684,14.7033,109600.0
2009-01-29 14:20:00,22.88,22.93,22.86,22.93,39700.0,14.7033,14.7355,14.6905,14.7355,39700.0
2009-01-29 14:30:00,22.92,22.93,22.9,22.91,59600.0,14.729,14.7355,14.7162,14.7226,59600.0
2009-01-29 14:40:00,22.92,22.97,22.92,22.93,64100.0,14.729,14.7612,14.729,14.7355,64100.0
2009-01-29 14:50:00,22.94,22.96,22.89,22.9,47600.0,14.7419,14.7547,14.7098,14.7162,47600.0
2009-01-29 15:00:00,22.91,22.97,22.91,22.95,86900.0,14.7226,14.7612,14.7226,14.7483,86900.0
2009-01-29 15:10:00,22.95,22.96,22.91,22.94,153700.0,14.7483,14.7547,14.7226,14.7419,153700.0
2009-01-29 15:20:00,22.94,22.95,22.87,22.92,176700.0,14.7419,14.7483,14.6969,14.729,176700.0
2009-01-29 15:30:00,22.91,22.91,22.8,22.82,275200.0,14.7226,14.7226,14.6519,14.6648,275200.0
2009-01-29 15:40:00,22.83,22.9,22.79,22.81,179300.0,14.6712,14.7162,14.6455,14.6583,179300.0
2009-01-29 15:50:00,22.8,22.86,22.8,22.83,304900.0,14.6519,14.6905,14.6519,14.6712,304900.0
2009-01-30 09:30:00,22.77,22.78,22.66,22.68,116400.0,14.6326,14.6391,14.5619,14.5748,116400.0
2009-01-30 09:40:00,22.69,22.69,22.55,22.56,143000.0,14.5812,14.5812,14.4913,14.4977,143000.0
2009-01-30 09:50:00,22.56,22.6,22.48,22.48,106400.0,14.4977,14.5234,14.4463,14.4463,106400.0
2009-01-30 10:00:00,22.48,22.48,22.43,22.46,239200.0,14.4463,14.4463,14.4141,14.4334,239200.0
2009-01-30 10:10:00,22.46,22.48,22.43,22.44,84500.0,14.4334,14.4463,14.4141,14.4206,84500.0
2009-01-30 10:20:00,22.44,22.47,22.41,22.41,97200.0,14.4206,14.4398,14.4013,14.4013,97200.0
2009-01-30 10:30:00,22.42,22.42,22.35,22.36,242100.0,14.4077,14.4077,14.3627,14.3692,242100.0
2009-01-30 10:40:00,22.36,22.38,22.33,22.34,56000.0,14.3692,14.382,14.3499,14.3563,56000.0
2009-01-30 10:50:00,22.34,22.37,22.31,22.36,143800.0,14.3563,14.3756,14.337,14.3692,143800.0
2009-01-30 11:00:00,22.37,22.41,22.37,22.39,103100.0,14.3756,14.4013,14.3756,14.3884,103100.0
2009-01-30 11:10:00,22.39,22.39,22.28,22.29,421500.0,14.3884,14.3884,14.3177,14.3242,421500.0
2009-01-30 11:20:00,22.29,22.3,22.22,22.24,194000.0,14.3242,14.3306,14.2792,14.292,194000.0
2009-01-30 11:30:00,22.24,22.27,22.22,22.24,97100.0,14.292,14.3113,14.2792,14.292,97100.0
2009-01-30 11:40:00,22.24,22.3,22.24,22.3,68700.0,14.292,14.3306,14.292,14.3306,68700.0
2009-01-30 11:50:00,22.3,22.3,22.27,22.28,65100.0,14.3306,14.3306,14.3113,14.3177,65100.0
2009-01-30 12:00:00,22.28,22.29,22.24,22.28,39100.0,14.3177,14.3242,14.292,14.3177,39100.0
2009-01-30 12:10:00,22.29,22.34,22.29,22.33,193500.0,14.3242,14.3563,14.3242,14.3499,193500.0
2009-01-30 12:20:00,22.33,22.33,22.3,22.3,44300.0,14.3499,14.3499,14.3306,14.3306,44300.0
2009-01-30 12:30:00,22.3,22.3,22.27,22.27,25100.0,14.3306,14.3306,14.3113,14.3113,25100.0
2009-01-30 12:40:00,22.27,22.3,22.27,22.3,24400.0,14.3113,14.3306,14.3113,14.3306,24400.0
2009-01-30 12:50:00,22.3,22.33,22.29,22.31,1180600.0,14.3306,14.3499,14.3242,14.337,1180600.0
2009-01-30 13:00:00,22.31,22.39,22.28,22.35,205500.0,14.337,14.3884,14.3177,14.3627,205500.0
2009-01-30 13:10:00,22.35,22.36,22.31,22.35,111100.0,14.3627,14.3692,14.337,14.3627,111100.0
2009-01-30 13:20:00,22.35,22.36,22.23,22.27,82900.0,14.3627,14.3692,14.2856,14.3113,82900.0
2009-01-30 13:30:00,22.27,22.28,22.17,22.2,108200.0,14.3113,14.3177,14.2471,14.2663,108200.0
2009-01-30 13:40:00,22.19,22.22,22.15,22.18,191600.0,14.2599,14.2792,14.2342,14.2535,191600.0
2009-01-30 13:50:00,22.18,22.23,22.17,22.21,93400.0,14.2535,14.2856,14.2471,14.2728,93400.0
2009-01-30 14:00:00,22.21,22.27,22.2,22.22,232100.0,14.2728,14.3113,14.2663,14.2792,232100.0
2009-01-30 14:10:00,22.22,22.25,22.19,22.22,49600.0,14.2792,14.2985,14.2599,14.2792,49600.0
2009-01-30 14:20:00,22.22,22.31,22.2,22.28,39500.0,14.2792,14.337,14.2663,14.3177,39500.0
2009-01-30 14:30:00,22.28,22.31,22.25,22.25,135300.0,14.3177,14.337,14.2985,14.2985,135300.0
2009-01-30 14:40:00,22.25,22.26,22.19,22.21,62300.0,14.2985,14.3049,14.2599,14.2728,62300.0
2009-01-30 14:50:00,22.2,22.21,22.16,22.19,129600.0,14.2663,14.2728,14.2406,14.2599,129600.0
2009-01-30 15:00:00,22.19,22.24,22.18,22.19,258800.0,14.2599,14.292,14.2535,14.2599,258800.0
2009-01-30 15:10:00,22.18,22.25,22.15,22.16,117400.0,14.2535,14.2985,14.2342,14.2406,117400.0
2009-01-30 15:20:00,22.16,22.16,22.06,22.07,197400.0,14.2406,14.2406,14.1764,14.1828,197400.0
2009-01-30 15:30:00,22.07,22.08,22.01,22.02,457200.0,14.1828,14.1892,14.1442,14.1507,457200.0
2009-01-30 15:40:00,22.01,22.13,22.01,22.11,666400.0,14.1442,14.2214,14.1442,14.2085,666400.0
2009-01-30 15:50:00,22.11,22.14,22.02,22.11,1477700.0,14.2085,14.2278,14.1507,14.2085,1477700.0
2009-02-02 09:30:00,21.91,21.93,21.8,21.8,184400.0,14.08,14.0928,14.0093,14.0093,184400.0
2009-02-02 09:40:00,21.8,21.86,21.76,21.77,156200.0,14.0093,14.0478,13.9836,13.99,156200.0
2009-02-02 09:50:00,21.78,21.83,21.75,21.83,168100.0,13.9964,14.0286,13.9772,14.0286,168100.0
2009-02-02 10:00:00,21.83,21.89,21.81,21.88,237800.0,14.0286,14.0671,14.0157,14.0607,237800.0
2009-02-02 10:10:00,21.88,21.93,21.84,21.88,184800.0,14.0607,14.0928,14.035,14.0607,184800.0
2009-02-02 10:20:00,21.88,21.89,21.81,21.83,737100.0,14.0607,14.0671,14.0157,14.0286,737100.0
2009-02-02 10:30:00,21.84,21.89,21.78,21.87,331300.0,14.035,14.0671,13.9964,14.0543,331300.0
2009-02-02 10:40:00,21.87,21.88,21.83,21.85,155100.0,14.0543,14.0607,14.0286,14.0414,155100.0
2009-02-02 10:50:00,21.86,21.9,21.84,21.88,96200.0,14.0478,14.0735,14.035,14.0607,96200.0
2009-02-02 11:00:00,21.88,21.89,21.83,21.84,82600.0,14.0607,14.0671,14.0286,14.035,82600.0
2009-02-02 11:10:00,21.83,21.87,21.83,21.87,148200.0,14.0286,14.0543,14.0286,14.0543,148200.0
2009-02-02 11:20:00,21.86,21.86,21.79,21.83,82600.0,14.0478,14.0478,14.0029,14.0286,82600.0
2009-02-02 11:30:00,21.84,21.89,21.84,21.86,156800.0,14.035,14.0671,14.035,14.0478,156800.0
2009-02-02 11:40:00,21.85,21.9,21.84,21.89,79200.0,14.0414,14.0735,14.035,14.0671,79200.0
2009-02-02 11:50:00,21.89,21.91,21.86,21.88,63600.0,14.0671,14.08,14.0478,14.0607,63600.0
2009-02-02 12:00:00,21.88,21.94,21.87,21.93,111900.0,14.0607,14.0993,14.0543,14.0928,111900.0
2009-02-02 12:10:00,21.92,21.94,21.91,21.93,73800.0,14.0864,14.0993,14.08,14.0928,73800.0
2009-02-02 12:20:00,21.92,21.95,21.91,21.95,114400.0,14.0864,14.1057,14.08,14.1057,114400.0
2009-02-02 12:30:00,21.95,22.02,21.95,22.02,100700.0,14.1057,14.1507,14.1057,14.1507,100700.0
2009-02-02 12:40:00,22.02,22.05,22.0,22.03,42900.0,14.1507,14.1699,14.1378,14.1571,42900.0
2009-02-02 12:50:00,22.03,22.05,22.01,22.03,33700.0,14.1571,14.1699,14.1442,14.1571,33700.0
2009-02-02 13:00:00,22.03,22.03,21.99,21.99,463100.0,14.1571,14.1571,14.1314,14.1314,463100.0
2009-02-02 13:10:00,21.99,21.99,21.95,21.97,44700.0,14.1314,14.1314,14.1057,14.1185,44700.0
2009-02-02 13:20:00,21.97,21.98,21.94,21.96,25200.0,14.1185,14.125,14.0993,14.1121,25200.0
2009-02-02 13:30:00,21.96,21.99,21.95,21.97,22800.0,14.1121,14.1314,14.1057,14.1185,22800.0
2009-02-02 13:40:00,21.97,21.99,21.95,21.96,425900.0,14.1185,14.1314,14.1057,14.1121,425900.0
2009-02-02 13:50:00,21.96,21.96,21.86,21.86,55100.0,14.1121,14.1121,14.0478,14.0478,55100.0
2009-02-02 14:00:00,21.86,21.88,21.84,21.86,53400.0,14.0478,14.0607,14.035,14.0478,53400.0
2009-02-02 14:10:00,21.86,21.91,21.85,21.91,26800.0,14.0478,14.08,14.0414,14.08,26800.0
2009-02-02 14:20:00,21.9,21.91,21.84,21.88,31900.0,14.0735,14.08,14.035,14.0607,31900.0
2009-02-02 14:30:00,21.88,21.89,21.84,21.87,62400.0,14.0607,14.0671,14.035,14.0543,62400.0
2009-02-02 14:40:00,21.86,21.91,21.86,21.86,51900.0,14.0478,14.08,14.0478,14.0478,51900.0
2009-02-02 14:50:00,21.86,21.9,21.84,21.88,48000.0,14.0478,14.0735,14.035,14.0607,48000.0
2009-02-02 15:00:00,21.88,21.96,21.86,21.95,68300.0,14.0607,14.1121,14.0478,14.1057,68300.0
2009-02-02 15:10:00,21.95,21.97,21.92,21.96,89200.0,14.1057,14.1185,14.0864,14.1121,89200.0
2009-02-02 15:20:00,21.97,21.98,21.93,21.98,128000.0,14.1185,14.125,14.0928,14.125,128000.0
2009-02-02 15:30:00,21.98,22.07,21.98,22.02,107500.0,14.125,14.1828,14.125,14.1507,107500.0
2009-02-02 15:40:00,22.03,22.11,22.02,22.03,148500.0,14.1571,14.2085,14.1507,14.1571,148500.0
2009-02-02 15:50:00,22.04,22.06,21.96,21.96,309700.0,14.1635,14.1764,14.1121,14.1121,309700.0
2009-02-03 09:30:00,21.97,22.07,21.94,21.94,236400.0,14.1185,14.1828,14.0993,14.0993,236400.0
2009-02-03 09:40:00,21.93,21.96,21.87,21.9,154800.0,14.0928,14.1121,14.0543,14.0735,154800.0
2009-02-03 09:50:00,21.91,21.96,21.88,21.94,183200.0,14.08,14.1121,14.0607,14.0993,183200.0
2009-02-03 10:00:00,21.94,22.04,21.92,22.03,606200.0,14.0993,14.1635,14.0864,14.1571,606200.0
2009-02-03 10:10:00,22.03,22.06,21.99,21.99,236000.0,14.1571,14.1764,14.1314,14.1314,236000.0
2009-02-03 10:20:00,22.0,22.05,21.98,22.04,141900.0,14.1378,14.1699,14.125,14.1635,141900.0
2009-02-03 10:30:00,22.04,22.11,22.03,22.09,107900.0,14.1635,14.2085,14.1571,14.1956,107900.0
2009-02-03 10:40:00,22.1,22.18,22.09,22.15,76100.0,14.2021,14.2535,14.1956,14.2342,76100.0
2009-02-03 10:50:00,22.16,22.16,22.1,22.11,123300.0,14.2406,14.2406,14.2021,14.2085,123300.0
2009-02-03 11:00:00,22.12,22.22,22.11,22.19,54600.0,14.2149,14.2792,14.2085,14.2599,54600.0
2009-02-03 11:10:00,22.19,22.21,22.15,22.17,41000.0,14.2599,14.2728,14.2342,14.2471,41000.0
2009-02-03 11:20:00,22.17,22.21,22.15,22.16,52700.0,14.2471,14.2728,14.2342,14.2406,52700.0
2009-02-03 11:30:00,22.16,22.19,22.14,22.14,40400.0,14.2406,14.2599,14.2278,14.2278,40400.0
2009-02-03 11:40:00,22.15,22.17,22.13,22.17,74500.0,14.2342,14.2471,14.2214,14.2471,74500.0
2009-02-03 11:50:00,22.17,22.18,22.11,22.12,158700.0,14.2471,14.2535,14.2085,14.2149,158700.0
2009-02-03 12:00:00,22.13,22.15,22.12,22.14,25400.0,14.2214,14.2342,14.2149,14.2278,25400.0
2009-02-03 12:10:00,22.13,22.16,22.09,22.09,117400.0,14.2214,14.2406,14.1956,14.1956,117400.0
2009-02-03 12:20:00,22.1,22.13,22.09,22.12,25900.0,14.2021,14.2214,14.1956,14.2149,25900.0
2009-02-03 12:30:00,22.12,22.16,22.12,22.14,89400.0,14.2149,14.2406,14.2149,14.2278,89400.0
2009-02-03 12:40:00,22.15,22.19,22.14,22.17,386300.0,14.2342,14.2599,14.2278,14.2471,386300.0
2009-02-03 12:50:00,22.17,22.19,22.14,22.14,35200.0,14.2471,14.2599,14.2278,14.2278,35200.0
2009-02-03 13:00:00,22.13,22.15,22.1,22.14,48200.0,14.2214,14.2342,14.2021,14.2278,48200.0
2009-02-03 13:10:00,22.13,22.21,22.13,22.2,28600.0,14.2214,14.2728,14.2214,14.2663,28600.0
2009-02-03 13:20:00,22.2,22.2,22.17,22.19,30500.0,14.2663,14.2663,14.2471,14.2599,30500.0
2009-02-03 13:30:00,22.18,22.24,22.18,22.24,21300.0,14.2535,14.292,14.2535,14.292,21300.0
2009-02-03 13:40:00,22.24,22.26,22.23,22.24,31300.0,14.292,14.3049,14.2856,14.292,31300.0
2009-02-03 13:50:00,22.24,22.25,22.21,22.25,25500.0,14.292,14.2985,14.2728,14.2985,25500.0
2009-02-03 14:00:00,22.24,22.31,22.23,22.31,94200.0,14.292,14.337,14.2856,14.337,94200.0
2009-02-03 14:10:00,22.32,22.39,22.32,22.37,247200.0,14.3435,14.3884,14.3435,14.3756,247200.0
2009-02-03 14:20:00,22.37,22.41,22.34,22.34,45400.0,14.3756,14.4013,14.3563,14.3563,45400.0
2009-02-03 14:30:00,22.34,22.41,22.34,22.39,473900.0,14.3563,14.4013,14.3563,14.3884,473900.0
2009-02-03 14:40:00,22.4,22.42,22.39,22.39,115700.0,14.3949,14.4077,14.3884,14.3884,115700.0
2009-02-03 14:50:00,22.4,22.42,22.38,22.4,113600.0,14.3949,14.4077,14.382,14.3949,113600.0
2009-02-03 15:00:00,22.4,22.45,22.36,22.45,125200.0,14.3949,14.427,14.3692,14.427,125200.0
2009-02-03 15:10:00,22.45,22.51,22.45,22.48,178600.0,14.427,14.4656,14.427,14.4463,178600.0
2009-02-03 15:20:00,22.48,22.53,22.45,22.48,92200.0,14.4463,14.4784,14.427,14.4463,92200.0
2009-02-03 15:30:00,22.49,22.51,22.43,22.46,112600.0,14.4527,14.4656,14.4141,14.4334,112600.0
2009-02-03 15:40:00,22.48,22.48,22.42,22.44,147500.0,14.4463,14.4463,14.4077,14.4206,147500.0
2009-02-03 15:50:00,22.45,22.51,22.43,22.43,492800.0,14.427,14.4656,14.4141,14.4141,492800.0
2009-02-04 09:30:00,22.4,22.4,22.15,22.17,118800.0,14.3949,14.3949,14.2342,14.2471,118800.0
2009-02-04 09:40:00,22.18,22.22,22.17,22.22,335400.0,14.2535,14.2792,14.2471,14.2792,335400.0
2009-02-04 09:50:00,22.22,22.25,22.19,22.2,66800.0,14.2792,14.2985,14.2599,14.2663,66800.0
2009-02-04 10:00:00,22.21,22.28,22.21,22.26,422100.0,14.2728,14.3177,14.2728,14.3049,422100.0
2009-02-04 10:10:00,22.26,22.26,22.15,22.19,442700.0,14.3049,14.3049,14.2342,14.2599,442700.0
2009-02-04 10:20:00,22.19,22.23,22.17,22.22,181300.0,14.2599,14.2856,14.2471,14.2792,181300.0
2009-02-04 10:30:00,22.21,22.29,22.2,22.22,85600.0,14.2728,14.3242,14.2663,14.2792,85600.0
2009-02-04 10:40:00,22.21,22.23,22.17,22.18,79600.0,14.2728,14.2856,14.2471,14.2535,79600.0
2009-02-04 10:50:00,22.18,22.23,22.16,22.19,87300.0,14.2535,14.2856,14.2406,14.2599,87300.0
2009-02-04 11:00:00,22.2,22.2,22.15,22.18,94500.0,14.2663,14.2663,14.2342,14.2535,94500.0
2009-02-04 11:10:00,22.17,22.18,22.09,22.13,508100.0,14.2471,14.2535,14.1956,14.2214,508100.0
2009-02-04 11:20:00,22.13,22.15,22.08,22.08,90500.0,14.2214,14.2342,14.1892,14.1892,90500.0
2009-02-04 11:30:00,22.08,22.11,22.07,22.1,60400.0,14.1892,14.2085,14.1828,14.2021,60400.0
2009-02-04 11:40:00,22.1,22.13,22.08,22.1,79200.0,14.2021,14.2214,14.1892,14.2021,79200.0
2009-02-04 11:50:00,22.1,22.13,22.09,22.1,54400.0,14.2021,14.2214,14.1956,14.2021,54400.0
2009-02-04 12:00:00,22.11,22.15,22.11,22.14,112300.0,14.2085,14.2342,14.2085,14.2278,112300.0
2009-02-04 12:10:00,22.14,22.15,22.11,22.12,52900.0,14.2278,14.2342,14.2085,14.2149,52900.0
2009-02-04 12:20:00,22.12,22.12,22.08,22.08,105800.0,14.2149,14.2149,14.1892,14.1892,105800.0
2009-02-04 12:30:00,22.08,22.12,22.08,22.12,107800.0,14.1892,14.2149,14.1892,14.2149,107800.0
2009-02-04 12:40:00,22.12,22.14,22.11,22.13,82300.0,14.2149,14.2278,14.2085,14.2214,82300.0
2009-02-04 12:50:00,22.14,22.14,22.05,22.07,154400.0,14.2278,14.2278,14.1699,14.1828,154400.0
2009-02-04 13:00:00,22.08,22.08,22.04,22.07,146200.0,14.1892,14.1892,14.1635,14.1828,146200.0
2009-02-04 13:10:00,22.07,22.07,22.02,22.02,133300.0,14.1828,14.1828,14.1507,14.1507,133300.0
2009-02-04 13:20:00,22.02,22.08,22.01,22.08,360800.0,14.1507,14.1892,14.1442,14.1892,360800.0
2009-02-04 13:30:00,22.08,22.09,21.98,21.98,125000.0,14.1892,14.1956,14.125,14.125,125000.0
2009-02-04 13:40:00,21.98,21.98,21.88,21.88,412300.0,14.125,14.125,14.0607,14.0607,412300.0
2009-02-04 13:50:00,21.88,21.9,21.82,21.85,260600.0,14.0607,14.0735,14.0221,14.0414,260600.0
2009-02-04 14:00:00,21.85,21.88,21.83,21.86,125500.0,14.0414,14.0607,14.0286,14.0478,125500.0
2009-02-04 14:10:00,21.84,21.9,21.82,21.83,207100.0,14.035,14.0735,14.0221,14.0286,207100.0
2009-02-04 14:20:00,21.84,21.85,21.78,21.83,152300.0,14.035,14.0414,13.9964,14.0286,152300.0
2009-02-04 14:30:00,21.82,21.87,21.81,21.87,156100.0,14.0221,14.0543,14.0157,14.0543,156100.0
2009-02-04 14:40:00,21.87,21.88,21.82,21.85,182200.0,14.0543,14.0607,14.0221,14.0414,182200.0
2009-02-04 14:50:00,21.85,21.95,21.81,21.91,400400.0,14.0414,14.1057,14.0157,14.08,400400.0
2009-02-04 15:00:00,21.9,21.93,21.84,21.92,336600.0,14.0735,14.0928,14.035,14.0864,336600.0
2009-02-04 15:10:00,21.92,21.92,21.85,21.87,131000.0,14.0864,14.0864,14.0414,14.0543,131000.0
2009-02-04 15:20:00,21.85,21.86,21.81,21.83,234300.0,14.0414,14.0478,14.0157,14.0286,234300.0
2009-02-04 15:30:00,21.83,21.87,21.81,21.84,335600.0,14.0286,14.0543,14.0157,14.035,335600.0
2009-02-04 15:40:00,21.85,21.87,21.82,21.82,339200.0,14.0414,14.0543,14.0221,14.0221,339200.0
2009-02-04 15:50:00,21.83,21.89,21.82,21.83,523700.0,14.0286,14.0671,14.0221,14.0286,523700.0
2009-02-05 09:30:00,21.79,21.92,21.74,21.88,103700.0,14.0029,14.0864,13.9707,14.0607,103700.0
2009-02-05 09:40:00,21.88,21.94,21.8,21.8,514700.0,14.0607,14.0993,14.0093,14.0093,514700.0
2009-02-05 09:50:00,21.79,21.8,21.74,21.77,229000.0,14.0029,14.0093,13.9707,13.99,229000.0
2009-02-05 10:00:00,21.77,21.8,21.76,21.77,230300.0,13.99,14.0093,13.9836,13.99,230300.0
2009-02-05 10:10:00,21.77,21.84,21.77,21.82,353700.0,13.99,14.035,13.99,14.0221,353700.0
2009-02-05 10:20:00,21.81,21.82,21.76,21.76,297000.0,14.0157,14.0221,13.9836,13.9836,297000.0
2009-02-05 10:30:00,21.75,21.79,21.72,21.79,183800.0,13.9772,14.0029,13.9579,14.0029,183800.0
2009-02-05 10:40:00,21.78,21.86,21.78,21.82,229800.0,13.9964,14.0478,13.9964,14.0221,229800.0
2009-02-05 10:50:00,21.82,21.98,21.8,21.95,249300.0,14.0221,14.125,14.0093,14.1057,249300.0
2009-02-05 11:00:00,21.95,22.0,21.94,21.99,453300.0,14.1057,14.1378,14.0993,14.1314,453300.0
2009-02-05 11:10:00,21.99,21.99,21.94,21.96,261200.0,14.1314,14.1314,14.0993,14.1121,261200.0
2009-02-05 11:20:00,21.96,22.01,21.94,21.98,129400.0,14.1121,14.1442,14.0993,14.125,129400.0
2009-02-05 11:30:00,21.98,22.02,21.95,21.95,774400.0,14.125,14.1507,14.1057,14.1057,774400.0
2009-02-05 11:40:00,21.94,21.96,21.92,21.93,159300.0,14.0993,14.1121,14.0864,14.0928,159300.0
2009-02-05 11:50:00,21.94,22.0,21.92,21.99,246600.0,14.0993,14.1378,14.0864,14.1314,246600.0
2009-02-05 12:00:00,22.0,22.15,22.0,22.13,186500.0,14.1378,14.2342,14.1378,14.2214,186500.0
2009-02-05 12:10:00,22.12,22.17,22.1,22.1,80500.0,14.2149,14.2471,14.2021,14.2021,80500.0
2009-02-05 12:20:00,22.11,22.15,22.09,22.1,1269100.0,14.2085,14.2342,14.1956,14.2021,1269100.0
2009-02-05 12:30:00,22.11,22.14,22.1,22.13,93500.0,14.2085,14.2278,14.2021,14.2214,93500.0
2009-02-05 12:40:00,22.13,22.16,22.12,22.13,136400.0,14.2214,14.2406,14.2149,14.2214,136400.0
2009-02-05 12:50:00,22.12,22.15,22.08,22.14,97500.0,14.2149,14.2342,14.1892,14.2278,97500.0
2009-02-05 13:00:00,22.15,22.16,22.11,22.15,153600.0,14.2342,14.2406,14.2085,14.2342,153600.0
2009-02-05 13:10:00,22.15,22.16,22.08,22.1,692000.0,14.2342,14.2406,14.1892,14.2021,692000.0
2009-02-05 13:20:00,22.1,22.1,22.02,22.03,213100.0,14.2021,14.2021,14.1507,14.1571,213100.0
2009-02-05 13:30:00,22.04,22.08,22.03,22.05,65600.0,14.1635,14.1892,14.1571,14.1699,65600.0
2009-02-05 13:40:00,22.06,22.12,22.03,22.12,212400.0,14.1764,14.2149,14.1571,14.2149,212400.0
2009-02-05 13:50:00,22.11,22.13,22.06,22.06,134300.0,14.2085,14.2214,14.1764,14.1764,134300.0
2009-02-05 14:00:00,22.07,22.16,22.06,22.16,97000.0,14.1828,14.2406,14.1764,14.2406,97000.0
2009-02-05 14:10:00,22.16,22.16,22.09,22.13,135700.0,14.2406,14.2406,14.1956,14.2214,135700.0
2009-02-05 14:20:00,22.13,22.19,22.12,22.19,170700.0,14.2214,14.2599,14.2149,14.2599,170700.0
2009-02-05 14:30:00,22.2,22.22,22.15,22.2,134600.0,14.2663,14.2792,14.2342,14.2663,134600.0
2009-02-05 14:40:00,22.19,22.21,22.14,22.14,84600.0,14.2599,14.2728,14.2278,14.2278,84600.0
2009-02-05 14:50:00,22.13,22.13,22.05,22.06,96100.0,14.2214,14.2214,14.1699,14.1764,96100.0
2009-02-05 15:00:00,22.06,22.09,21.99,22.03,183400.0,14.1764,14.1956,14.1314,14.1571,183400.0
2009-02-05 15:10:00,22.03,22.06,22.03,22.05,106100.0,14.1571,14.1764,14.1571,14.1699,106100.0
2009-02-05 15:20:00,22.05,22.16,22.05,22.15,1012000.0,14.1699,14.2406,14.1699,14.2342,1012000.0
2009-02-05 15:30:00,22.15,22.17,22.12,22.14,228700.0,14.2342,14.2471,14.2149,14.2278,228700.0
2009-02-05 15:40:00,22.14,22.21,22.14,22.18,263400.0,14.2278,14.2728,14.2278,14.2535,263400.0
2009-02-05 15:50:00,22.18,22.19,22.13,22.14,663000.0,14.2535,14.2599,14.2214,14.2278,663000.0
2009-02-06 09:30:00,22.23,22.37,22.1,22.32,98300.0,14.2856,14.3756,14.2021,14.3435,98300.0
2009-02-06 09:40:00,22.31,22.41,22.31,22.38,181000.0,14.337,14.4013,14.337,14.382,181000.0
2009-02-06 09:50:00,22.38,22.43,22.37,22.42,108200.0,14.382,14.4141,14.3756,14.4077,108200.0
2009-02-06 10:00:00,22.43,22.45,22.41,22.41,207400.0,14.4141,14.427,14.4013,14.4013,207400.0
2009-02-06 10:10:00,22.42,22.45,22.39,22.41,117900.0,14.4077,14.427,14.3884,14.4013,117900.0
2009-02-06 10:20:00,22.4,22.42,22.36,22.41,156700.0,14.3949,14.4077,14.3692,14.4013,156700.0
2009-02-06 10:30:00,22.42,22.45,22.41,22.43,55500.0,14.4077,14.427,14.4013,14.4141,55500.0
2009-02-06 10:40:00,22.43,22.44,22.37,22.43,48600.0,14.4141,14.4206,14.3756,14.4141,48600.0
2009-02-06 10:50:00,22.43,22.46,22.42,22.42,127700.0,14.4141,14.4334,14.4077,14.4077,127700.0
2009-02-06 11:00:00,22.42,22.49,22.42,22.46,56200.0,14.4077,14.4527,14.4077,14.4334,56200.0
2009-02-06 11:10:00,22.46,22.51,22.46,22.5,52300.0,14.4334,14.4656,14.4334,14.4591,52300.0
2009-02-06 11:20:00,22.5,22.5,22.46,22.48,45200.0,14.4591,14.4591,14.4334,14.4463,45200.0
2009-02-06 11:30:00,22.49,22.52,22.49,22.5,857900.0,14.4527,14.472,14.4527,14.4591,857900.0
2009-02-06 11:40:00,22.51,22.53,22.5,22.51,438400.0,14.4656,14.4784,14.4591,14.4656,438400.0
2009-02-06 11:50:00,22.51,22.55,22.51,22.54,41200.0,14.4656,14.4913,14.4656,14.4848,41200.0
2009-02-06 12:00:00,22.54,22.54,22.49,22.49,76000.0,14.4848,14.4848,14.4527,14.4527,76000.0
2009-02-06 12:10:00,22.5,22.52,22.47,22.48,65700.0,14.4591,14.472,14.4398,14.4463,65700.0
2009-02-06 12:20:00,22.47,22.53,22.47,22.48,50400.0,14.4398,14.4784,14.4398,14.4463,50400.0
2009-02-06 12:30:00,22.47,22.54,22.46,22.51,57400.0,14.4398,14.4848,14.4334,14.4656,57400.0
2009-02-06 12:40:00,22.52,22.54,22.48,22.48,94800.0,14.472,14.4848,14.4463,14.4463,94800.0
2009-02-06 12:50:00,22.49,22.5,22.45,22.48,54300.0,14.4527,14.4591,14.427,14.4463,54300.0
2009-02-06 13:00:00,22.48,22.55,22.46,22.55,91300.0,14.4463,14.4913,14.4334,14.4913,91300.0
2009-02-06 13:10:00,22.54,22.57,22.52,22.57,234700.0,14.4848,14.5041,14.472,14.5041,234700.0
2009-02-06 13:20:00,22.58,22.59,22.56,22.57,77200.0,14.5105,14.517,14.4977,14.5041,77200.0
2009-02-06 13:30:00,22.58,22.6,22.56,22.6,82500.0,14.5105,14.5234,14.4977,14.5234,82500.0
2009-02-06 13:40:00,22.59,22.6,22.57,22.58,152000.0,14.517,14.5234,14.5041,14.5105,152000.0
2009-02-06 13:50:00,22.58,22.6,22.57,22.59,53200.0,14.5105,14.5234,14.5041,14.517,53200.0
2009-02-06 14:00:00,22.59,22.59,22.55,22.56,113500.0,14.517,14.517,14.4913,14.4977,113500.0
2009-02-06 14:10:00,22.56,22.57,22.51,22.51,70500.0,14.4977,14.5041,14.4656,14.4656,70500.0
2009-02-06 14:20:00,22.51,22.55,22.51,22.54,117700.0,14.4656,14.4913,14.4656,14.4848,117700.0
2009-02-06 14:30:00,22.54,22.6,22.54,22.54,165200.0,14.4848,14.5234,14.4848,14.4848,165200.0
2009-02-06 14:40:00,22.54,22.55,22.48,22.48,1524900.0,14.4848,14.4913,14.4463,14.4463,1524900.0
2009-02-06 14:50:00,22.48,22.5,22.45,22.49,295500.0,14.4463,14.4591,14.427,14.4527,295500.0
2009-02-06 15:00:00,22.5,22.5,22.42,22.45,125400.0,14.4591,14.4591,14.4077,14.427,125400.0
2009-02-06 15:10:00,22.46,22.5,22.43,22.49,124700.0,14.4334,14.4591,14.4141,14.4527,124700.0
2009-02-06 15:20:00,22.49,22.51,22.44,22.49,144600.0,14.4527,14.4656,14.4206,14.4527,144600.0
2009-02-06 15:30:00,22.49,22.52,22.48,22.5,93000.0,14.4527,14.472,14.4463,14.4591,93000.0
2009-02-06 15:40:00,22.5,22.58,22.5,22.55,230000.0,14.4591,14.5105,14.4591,14.4913,230000.0
2009-02-06 15:50:00,22.55,22.56,22.49,22.52,492300.0,14.4913,14.4977,14.4527,14.472,492300.0
2009-02-09 09:30:00,22.47,22.48,22.4,22.46,134500.0,14.4398,14.4463,14.3949,14.4334,134500.0
2009-02-09 09:40:00,22.46,22.46,22.34,22.36,149400.0,14.4334,14.4334,14.3563,14.3692,149400.0
2009-02-09 09:50:00,22.36,22.37,22.3,22.33,234600.0,14.3692,14.3756,14.3306,14.3499,234600.0
2009-02-09 10:00:00,22.31,22.32,22.21,22.22,201000.0,14.337,14.3435,14.2728,14.2792,201000.0
2009-02-09 10:10:00,22.22,22.24,22.22,22.24,93000.0,14.2792,14.292,14.2792,14.292,93000.0
2009-02-09 10:20:00,22.24,22.28,22.24,22.25,130300.0,14.292,14.3177,14.292,14.2985,130300.0
2009-02-09 10:30:00,22.26,22.33,22.25,22.33,161600.0,14.3049,14.3499,14.2985,14.3499,161600.0
2009-02-09 10:40:00,22.33,22.4,22.32,22.38,103700.0,14.3499,14.3949,14.3435,14.382,103700.0
2009-02-09 10:50:00,22.38,22.41,22.35,22.41,244900.0,14.382,14.4013,14.3627,14.4013,244900.0
2009-02-09 11:00:00,22.4,22.4,22.35,22.36,61200.0,14.3949,14.3949,14.3627,14.3692,61200.0
2009-02-09 11:10:00,22.35,22.37,22.34,22.34,102600.0,14.3627,14.3756,14.3563,14.3563,102600.0
2009-02-09 11:20:00,22.35,22.36,22.31,22.32,140900.0,14.3627,14.3692,14.337,14.3435,140900.0
2009-02-09 11:30:00,22.32,22.32,22.29,22.29,73600.0,14.3435,14.3435,14.3242,14.3242,73600.0
2009-02-09 11:40:00,22.29,22.29,22.24,22.24,54000.0,14.3242,14.3242,14.292,14.292,54000.0
2009-02-09 11:50:00,22.24,22.28,22.24,22.28,97700.0,14.292,14.3177,14.292,14.3177,97700.0
2009-02-09 12:00:00,22.27,22.28,22.25,22.26,212100.0,14.3113,14.3177,14.2985,14.3049,212100.0
2009-02-09 12:10:00,22.26,22.29,22.26,22.29,71700.0,14.3049,14.3242,14.3049,14.3242,71700.0
2009-02-09 12:20:00,22.29,22.3,22.26,22.29,53700.0,14.3242,14.3306,14.3049,14.3242,53700.0
2009-02-09 12:30:00,22.29,22.31,22.27,22.28,39400.0,14.3242,14.337,14.3113,14.3177,39400.0
2009-02-09 12:40:00,22.28,22.29,22.25,22.28,43400.0,14.3177,14.3242,14.2985,14.3177,43400.0
2009-02-09 12:50:00,22.28,22.34,22.28,22.31,146900.0,14.3177,14.3563,14.3177,14.337,146900.0
2009-02-09 13:00:00,22.31,22.35,22.31,22.33,33500.0,14.337,14.3627,14.337,14.3499,33500.0
2009-02-09 13:10:00,22.33,22.33,22.29,22.29,152000.0,14.3499,14.3499,14.3242,14.3242,152000.0
2009-02-09 13:20:00,22.29,22.29,22.27,22.29,17000.0,14.3242,14.3242,14.3113,14.3242,17000.0
2009-02-09 13:30:00,22.28,22.28,22.2,22.21,154300.0,14.3177,14.3177,14.2663,14.2728,154300.0
2009-02-09 13:40:00,22.22,22.25,22.21,22.25,138700.0,14.2792,14.2985,14.2728,14.2985,138700.0
2009-02-09 13:50:00,22.24,22.25,22.23,22.25,75700.0,14.292,14.2985,14.2856,14.2985,75700.0
2009-02-09 14:00:00,22.25,22.26,22.24,22.24,152900.0,14.2985,14.3049,14.292,14.292,152900.0
2009-02-09 14:10:00,22.24,22.25,22.2,22.22,62300.0,14.292,14.2985,14.2663,14.2792,62300.0
2009-02-09 14:20:00,22.22,22.25,22.19,22.21,88200.0,14.2792,14.2985,14.2599,14.2728,88200.0
2009-02-09 14:30:00,22.21,22.24,22.21,22.23,54400.0,14.2728,14.292,14.2728,14.2856,54400.0
2009-02-09 14:40:00,22.23,22.24,22.19,22.21,116900.0,14.2856,14.292,14.2599,14.2728,116900.0
2009-02-09 14:50:00,22.22,22.25,22.21,22.23,64000.0,14.2792,14.2985,14.2728,14.2856,64000.0
2009-02-09 15:00:00,22.24,22.25,22.22,22.23,63200.0,14.292,14.2985,14.2792,14.2856,63200.0
2009-02-09 15:10:00,22.23,22.27,22.2,22.26,141800.0,14.2856,14.3113,14.2663,14.3049,141800.0
2009-02-09 15:20:00,22.26,22.34,22.26,22.33,106800.0,14.3049,14.3563,14.3049,14.3499,106800.0
2009-02-09 15:30:00,22.34,22.36,22.31,22.31,130900.0,14.3563,14.3692,14.337,14.337,130900.0
2009-02-09 15:40:00,22.32,22.33,22.29,22.31,281400.0,14.3435,14.3499,14.3242,14.337,281400.0
2009-02-09 15:50:00,22.31,22.33,22.27,22.29,364200.0,14.337,14.3499,14.3113,14.3242,364200.0
2009-02-10 09:30:00,22.1,22.19,22.04,22.09,143100.0,14.2021,14.2599,14.1635,14.1956,143100.0
2009-02-10 09:40:00,22.1,22.1,22.0,22.07,157600.0,14.2021,14.2021,14.1378,14.1828,157600.0
2009-02-10 09:50:00,22.07,22.08,21.98,22.0,141200.0,14.1828,14.1892,14.125,14.1378,141200.0
2009-02-10 10:00:00,21.99,22.03,21.97,22.02,112700.0,14.1314,14.1571,14.1185,14.1507,112700.0
2009-02-10 10:10:00,22.03,22.03,21.98,22.0,326800.0,14.1571,14.1571,14.125,14.1378,326800.0
2009-02-10 10:20:00,22.0,22.01,21.97,21.99,124600.0,14.1378,14.1442,14.1185,14.1314,124600.0
2009-02-10 10:30:00,21.99,22.02,21.99,22.0,183700.0,14.1314,14.1507,14.1314,14.1378,183700.0
2009-02-10 10:40:00,22.0,22.05,22.0,22.05,173600.0,14.1378,14.1699,14.1378,14.1699,173600.0
2009-02-10 10:50:00,22.05,22.08,22.03,22.06,64200.0,14.1699,14.1892,14.1571,14.1764,64200.0
2009-02-10 11:00:00,22.07,22.15,21.85,21.91,563300.0,14.1828,14.2342,14.0414,14.08,563300.0
2009-02-10 11:10:00,21.91,21.91,21.79,21.83,392300.0,14.08,14.08,14.0029,14.0286,392300.0
2009-02-10 11:20:00,21.84,21.87,21.79,21.83,285000.0,14.035,14.0543,14.0029,14.0286,285000.0
2009-02-10 11:30:00,21.83,21.83,21.63,21.67,368900.0,14.0286,14.0286,13.9,13.9257,368900.0
2009-02-10 11:40:00,21.65,21.71,21.63,21.69,156100.0,13.9129,13.9514,13.9,13.9386,156100.0
2009-02-10 11:50:00,21.7,21.7,21.63,21.67,82800.0,13.945,13.945,13.9,13.9257,82800.0
2009-02-10 12:00:00,21.67,21.69,21.65,21.68,93000.0,13.9257,13.9386,13.9129,13.9322,93000.0
2009-02-10 12:10:00,21.68,21.74,21.68,21.73,65300.0,13.9322,13.9707,13.9322,13.9643,65300.0
2009-02-10 12:20:00,21.72,21.73,21.66,21.69,43800.0,13.9579,13.9643,13.9193,13.9386,43800.0
2009-02-10 12:30:00,21.69,21.72,21.67,21.72,63900.0,13.9386,13.9579,13.9257,13.9579,63900.0
2009-02-10 12:40:00,21.73,21.74,21.69,21.74,79500.0,13.9643,13.9707,13.9386,13.9707,79500.0
2009-02-10 12:50:00,21.73,21.74,21.71,21.71,40300.0,13.9643,13.9707,13.9514,13.9514,40300.0
2009-02-10 13:00:00,21.7,21.71,21.64,21.66,70100.0,13.945,13.9514,13.9065,13.9193,70100.0
2009-02-10 13:10:00,21.66,21.68,21.6,21.6,139000.0,13.9193,13.9322,13.8808,13.8808,139000.0
2009-02-10 13:20:00,21.61,21.61,21.52,21.56,222800.0,13.8872,13.8872,13.8294,13.8551,222800.0
2009-02-10 13:30:00,21.56,21.61,21.55,21.6,80000.0,13.8551,13.8872,13.8486,13.8808,80000.0
2009-02-10 13:40:00,21.6,21.61,21.55,21.57,116200.0,13.8808,13.8872,13.8486,13.8615,116200.0
2009-02-10 13:50:00,21.58,21.6,21.54,21.55,113000.0,13.8679,13.8808,13.8422,13.8486,113000.0
2009-02-10 14:00:00,21.55,21.61,21.54,21.59,71200.0,13.8486,13.8872,13.8422,13.8743,71200.0
2009-02-10 14:10:00,21.59,21.6,21.55,21.58,180400.0,13.8743,13.8808,13.8486,13.8679,180400.0
2009-02-10 14:20:00,21.58,21.58,21.55,21.55,89500.0,13.8679,13.8679,13.8486,13.8486,89500.0
2009-02-10 14:30:00,21.55,21.55,21.5,21.54,351300.0,13.8486,13.8486,13.8165,13.8422,351300.0
2009-02-10 14:40:00,21.54,21.59,21.53,21.58,136300.0,13.8422,13.8743,13.8358,13.8679,136300.0
2009-02-10 14:50:00,21.58,21.58,21.5,21.5,130200.0,13.8679,13.8679,13.8165,13.8165,130200.0
2009-02-10 15:00:00,21.51,21.59,21.51,21.58,139900.0,13.8229,13.8743,13.8229,13.8679,139900.0
2009-02-10 15:10:00,21.58,21.59,21.48,21.5,246300.0,13.8679,13.8743,13.8036,13.8165,246300.0
2009-02-10 15:20:00,21.5,21.55,21.47,21.53,397600.0,13.8165,13.8486,13.7972,13.8358,397600.0
2009-02-10 15:30:00,21.52,21.56,21.49,21.49,255800.0,13.8294,13.8551,13.8101,13.8101,255800.0
2009-02-10 15:40:00,21.48,21.61,21.45,21.59,285100.0,13.8036,13.8872,13.7844,13.8743,285100.0
2009-02-10 15:50:00,21.58,21.64,21.56,21.59,433400.0,13.8679,13.9065,13.8551,13.8743,433400.0
2009-02-11 09:30:00,21.68,21.75,21.61,21.75,160000.0,13.9322,13.9772,13.8872,13.9772,160000.0
2009-02-11 09:40:00,21.75,21.8,21.72,21.77,175300.0,13.9772,14.0093,13.9579,13.99,175300.0
2009-02-11 09:50:00,21.78,21.78,21.69,21.69,236500.0,13.9964,13.9964,13.9386,13.9386,236500.0
2009-02-11 10:00:00,21.68,21.7,21.63,21.65,238800.0,13.9322,13.945,13.9,13.9129,238800.0
2009-02-11 10:10:00,21.64,21.66,21.59,21.59,151400.0,13.9065,13.9193,13.8743,13.8743,151400.0
2009-02-11 10:20:00,21.59,21.66,21.59,21.62,59200.0,13.8743,13.9193,13.8743,13.8936,59200.0
2009-02-11 10:30:00,21.63,21.63,21.58,21.6,180000.0,13.9,13.9,13.8679,13.8808,180000.0
2009-02-11 10:40:00,21.59,21.64,21.59,21.63,82000.0,13.8743,13.9065,13.8743,13.9,82000.0
2009-02-11 10:50:00,21.64,21.7,21.64,21.69,71600.0,13.9065,13.945,13.9065,13.9386,71600.0
2009-02-11 11:00:00,21.69,21.7,21.66,21.66,93400.0,13.9386,13.945,13.9193,13.9193,93400.0
2009-02-11 11:10:00,21.66,21.74,21.65,21.71,193700.0,13.9193,13.9707,13.9129,13.9514,193700.0
2009-02-11 11:20:00,21.71,21.72,21.68,21.71,86600.0,13.9514,13.9579,13.9322,13.9514,86600.0
2009-02-11 11:30:00,21.71,21.74,21.67,21.68,50900.0,13.9514,13.9707,13.9257,13.9322,50900.0
2009-02-11 11:40:00,21.68,21.69,21.66,21.66,80300.0,13.9322,13.9386,13.9193,13.9193,80300.0
2009-02-11 11:50:00,21.67,21.71,21.66,21.67,52200.0,13.9257,13.9514,13.9193,13.9257,52200.0
2009-02-11 12:00:00,21.67,21.69,21.67,21.69,38300.0,13.9257,13.9386,13.9257,13.9386,38300.0
2009-02-11 12:10:00,21.68,21.69,21.64,21.65,38100.0,13.9322,13.9386,13.9065,13.9129,38100.0
2009-02-11 12:20:00,21.64,21.69,21.64,21.69,33100.0,13.9065,13.9386,13.9065,13.9386,33100.0
2009-02-11 12:30:00,21.69,21.71,21.65,21.71,74300.0,13.9386,13.9514,13.9129,13.9514,74300.0
2009-02-11 12:40:00,21.71,21.74,21.7,21.7,57900.0,13.9514,13.9707,13.945,13.945,57900.0
2009-02-11 12:50:00,21.71,21.73,21.65,21.67,44400.0,13.9514,13.9643,13.9129,13.9257,44400.0
2009-02-11 13:00:00,21.66,21.7,21.63,21.65,71700.0,13.9193,13.945,13.9,13.9129,71700.0
2009-02-11 13:10:00,21.65,21.68,21.63,21.66,252300.0,13.9129,13.9322,13.9,13.9193,252300.0
2009-02-11 13:20:00,21.66,21.67,21.64,21.66,841100.0,13.9193,13.9257,13.9065,13.9193,841100.0
2009-02-11 13:30:00,21.66,21.66,21.62,21.64,98500.0,13.9193,13.9193,13.8936,13.9065,98500.0
2009-02-11 13:40:00,21.63,21.64,21.59,21.6,59500.0,13.9,13.9065,13.8743,13.8808,59500.0
2009-02-11 13:50:00,21.6,21.62,21.59,21.61,48500.0,13.8808,13.8936,13.8743,13.8872,48500.0
2009-02-11 14:00:00,21.62,21.65,21.61,21.65,45300.0,13.8936,13.9129,13.8872,13.9129,45300.0
2009-02-11 14:10:00,21.65,21.65,21.56,21.59,157900.0,13.9129,13.9129,13.8551,13.8743,157900.0
2009-02-11 14:20:00,21.59,21.66,21.57,21.64,110000.0,13.8743,13.9193,13.8615,13.9065,110000.0
2009-02-11 14:30:00,21.64,21.67,21.62,21.66,131200.0,13.9065,13.9257,13.8936,13.9193,131200.0
2009-02-11 14:40:00,21.66,21.68,21.63,21.64,77400.0,13.9193,13.9322,13.9,13.9065,77400.0
2009-02-11 14:50:00,21.64,21.75,21.64,21.72,249900.0,13.9065,13.9772,13.9065,13.9579,249900.0
2009-02-11 15:00:00,21.72,21.73,21.69,21.69,216900.0,13.9579,13.9643,13.9386,13.9386,216900.0
2009-02-11 15:10:00,21.7,21.76,21.7,21.71,178700.0,13.945,13.9836,13.945,13.9514,178700.0
2009-02-11 15:20:00,21.72,21.72,21.69,21.7,43300.0,13.9579,13.9579,13.9386,13.945,43300.0
2009-02-11 15:30:00,21.69,21.72,21.63,21.65,57400.0,13.9386,13.9579,13.9,13.9129,57400.0
2009-02-11 15:40:00,21.65,21.66,21.61,21.65,146100.0,13.9129,13.9193,13.8872,13.9129,146100.0
2009-02-11 15:50:00,21.64,21.7,21.64,21.7,372600.0,13.9065,13.945,13.9065,13.945,372600.0
2009-02-12 09:30:00,21.71,21.71,21.42,21.47,445500.0,13.9514,13.9514,13.7651,13.7972,445500.0
2009-02-12 09:40:00,21.47,21.52,21.45,21.52,83800.0,13.7972,13.8294,13.7844,13.8294,83800.0
2009-02-12 09:50:00,21.52,21.52,21.43,21.47,179900.0,13.8294,13.8294,13.7715,13.7972,179900.0
2009-02-12 10:00:00,21.47,21.5,21.42,21.5,144600.0,13.7972,13.8165,13.7651,13.8165,144600.0
2009-02-12 10:10:00,21.5,21.53,21.47,21.47,360400.0,13.8165,13.8358,13.7972,13.7972,360400.0
2009-02-12 10:20:00,21.47,21.5,21.42,21.47,242100.0,13.7972,13.8165,13.7651,13.7972,242100.0
2009-02-12 10:30:00,21.47,21.49,21.44,21.49,136000.0,13.7972,13.8101,13.7779,13.8101,136000.0
2009-02-12 10:40:00,21.49,21.6,21.47,21.59,193600.0,13.8101,13.8808,13.7972,13.8743,193600.0
2009-02-12 10:50:00,21.59,21.63,21.57,21.61,94100.0,13.8743,13.9,13.8615,13.8872,94100.0
2009-02-12 11:00:00,21.6,21.63,21.55,21.61,98500.0,13.8808,13.9,13.8486,13.8872,98500.0
2009-02-12 11:10:00,21.62,21.62,21.53,21.53,98700.0,13.8936,13.8936,13.8358,13.8358,98700.0
2009-02-12 11:20:00,21.53,21.61,21.51,21.6,82800.0,13.8358,13.8872,13.8229,13.8808,82800.0
2009-02-12 11:30:00,21.6,21.64,21.6,21.61,159200.0,13.8808,13.9065,13.8808,13.8872,159200.0
2009-02-12 11:40:00,21.61,21.68,21.61,21.67,186800.0,13.8872,13.9322,13.8872,13.9257,186800.0
2009-02-12 11:50:00,21.67,21.68,21.61,21.61,67900.0,13.9257,13.9322,13.8872,13.8872,67900.0
2009-02-12 12:00:00,21.6,21.67,21.59,21.63,76900.0,13.8808,13.9257,13.8743,13.9,76900.0
2009-02-12 12:10:00,21.63,21.66,21.62,21.65,101700.0,13.9,13.9193,13.8936,13.9129,101700.0
2009-02-12 12:20:00,21.65,21.69,21.63,21.68,84400.0,13.9129,13.9386,13.9,13.9322,84400.0
2009-02-12 12:30:00,21.68,21.69,21.66,21.66,82300.0,13.9322,13.9386,13.9193,13.9193,82300.0
2009-02-12 12:40:00,21.67,21.67,21.63,21.64,53800.0,13.9257,13.9257,13.9,13.9065,53800.0
2009-02-12 12:50:00,21.64,21.67,21.63,21.63,67800.0,13.9065,13.9257,13.9,13.9,67800.0
2009-02-12 13:00:00,21.64,21.64,21.6,21.62,88400.0,13.9065,13.9065,13.8808,13.8936,88400.0
2009-02-12 13:10:00,21.63,21.65,21.58,21.59,181100.0,13.9,13.9129,13.8679,13.8743,181100.0
2009-02-12 13:20:00,21.58,21.64,21.58,21.61,90900.0,13.8679,13.9065,13.8679,13.8872,90900.0
2009-02-12 13:30:00,21.6,21.63,21.54,21.55,94700.0,13.8808,13.9,13.8422,13.8486,94700.0
2009-02-12 13:40:00,21.55,21.57,21.53,21.56,38000.0,13.8486,13.8615,13.8358,13.8551,38000.0
2009-02-12 13:50:00,21.56,21.62,21.56,21.61,82600.0,13.8551,13.8936,13.8551,13.8872,82600.0
2009-02-12 14:00:00,21.6,21.61,21.54,21.57,226500.0,13.8808,13.8872,13.8422,13.8615,226500.0
2009-02-12 14:10:00,21.58,21.64,21.57,21.58,237300.0,13.8679,13.9065,13.8615,13.8679,237300.0
2009-02-12 14:20:00,21.59,21.59,21.53,21.53,179300.0,13.8743,13.8743,13.8358,13.8358,179300.0
2009-02-12 14:30:00,21.53,21.55,21.48,21.49,74400.0,13.8358,13.8486,13.8036,13.8101,74400.0
2009-02-12 14:40:00,21.49,21.51,21.43,21.45,110800.0,13.8101,13.8229,13.7715,13.7844,110800.0
2009-02-12 14:50:00,21.45,21.46,21.41,21.43,273000.0,13.7844,13.7908,13.7587,13.7715,273000.0
2009-02-12 15:00:00,21.44,21.44,21.39,21.44,98700.0,13.7779,13.7779,13.7458,13.7779,98700.0
2009-02-12 15:10:00,21.46,21.53,21.46,21.5,109700.0,13.7908,13.8358,13.7908,13.8165,109700.0
2009-02-12 15:20:00,21.5,21.69,21.48,21.69,483200.0,13.8165,13.9386,13.8036,13.9386,483200.0
2009-02-12 15:30:00,21.69,21.74,21.63,21.69,307900.0,13.9386,13.9707,13.9,13.9386,307900.0
2009-02-12 15:40:00,21.69,21.88,21.69,21.79,412300.0,13.9386,14.0607,13.9386,14.0029,412300.0
2009-02-12 15:50:00,21.8,21.93,21.73,21.9,718900.0,14.0093,14.0928,13.9643,14.0735,718900.0
2009-02-13 09:30:00,21.96,21.96,21.76,21.77,127500.0,14.1121,14.1121,13.9836,13.99,127500.0
2009-02-13 09:40:00,21.76,21.79,21.74,21.76,94900.0,13.9836,14.0029,13.9707,13.9836,94900.0
2009-02-13 09:50:00,21.76,21.77,21.67,21.73,238800.0,13.9836,13.99,13.9257,13.9643,238800.0
2009-02-13 10:00:00,21.72,21.75,21.7,21.7,55600.0,13.9579,13.9772,13.945,13.945,55600.0
2009-02-13 10:10:00,21.7,21.73,21.68,21.71,250100.0,13.945,13.9643,13.9322,13.9514,250100.0
2009-02-13 10:20:00,21.72,21.81,21.71,21.81,157000.0,13.9579,14.0157,13.9514,14.0157,157000.0
2009-02-13 10:30:00,21.8,21.87,21.8,21.86,53300.0,14.0093,14.0543,14.0093,14.0478,53300.0
2009-02-13 10:40:00,21.85,21.87,21.81,21.83,77200.0,14.0414,14.0543,14.0157,14.0286,77200.0
2009-02-13 10:50:00,21.82,21.85,21.8,21.83,79400.0,14.0221,14.0414,14.0093,14.0286,79400.0
2009-02-13 11:00:00,21.82,21.83,21.79,21.81,98700.0,14.0221,14.0286,14.0029,14.0157,98700.0
2009-02-13 11:10:00,21.82,21.82,21.76,21.77,42300.0,14.0221,14.0221,13.9836,13.99,42300.0
2009-02-13 11:20:00,21.77,21.77,21.71,21.72,63100.0,13.99,13.99,13.9514,13.9579,63100.0
2009-02-13 11:30:00,21.72,21.75,21.72,21.74,28700.0,13.9579,13.9772,13.9579,13.9707,28700.0
2009-02-13 11:40:00,21.74,21.75,21.68,21.7,160800.0,13.9707,13.9772,13.9322,13.945,160800.0
2009-02-13 11:50:00,21.7,21.71,21.68,21.69,100300.0,13.945,13.9514,13.9322,13.9386,100300.0
2009-02-13 12:00:00,21.69,21.73,21.69,21.71,158200.0,13.9386,13.9643,13.9386,13.9514,158200.0
2009-02-13 12:10:00,21.7,21.72,21.64,21.66,129100.0,13.945,13.9579,13.9065,13.9193,129100.0
2009-02-13 12:20:00,21.66,21.7,21.65,21.69,55000.0,13.9193,13.945,13.9129,13.9386,55000.0
2009-02-13 12:30:00,21.7,21.71,21.68,21.68,66900.0,13.945,13.9514,13.9322,13.9322,66900.0
2009-02-13 12:40:00,21.68,21.68,21.64,21.67,103400.0,13.9322,13.9322,13.9065,13.9257,103400.0
2009-02-13 12:50:00,21.67,21.68,21.62,21.64,52000.0,13.9257,13.9322,13.8936,13.9065,52000.0
2009-02-13 13:00:00,21.63,21.65,21.63,21.65,34200.0,13.9,13.9129,13.9,13.9129,34200.0
2009-02-13 13:10:00,21.65,21.67,21.61,21.67,117900.0,13.9129,13.9257,13.8872,13.9257,117900.0
2009-02-13 13:20:00,21.67,21.68,21.64,21.66,66900.0,13.9257,13.9322,13.9065,13.9193,66900.0
2009-02-13 13:30:00,21.67,21.68,21.63,21.66,41400.0,13.9257,13.9322,13.9,13.9193,41400.0
2009-02-13 13:40:00,21.67,21.75,21.66,21.74,68500.0,13.9257,13.9772,13.9193,13.9707,68500.0
2009-02-13 13:50:00,21.75,21.79,21.75,21.76,48100.0,13.9772,14.0029,13.9772,13.9836,48100.0
2009-02-13 14:00:00,21.77,21.79,21.71,21.72,53000.0,13.99,14.0029,13.9514,13.9579,53000.0
2009-02-13 14:10:00,21.73,21.76,21.72,21.76,45800.0,13.9643,13.9836,13.9579,13.9836,45800.0
2009-02-13 14:20:00,21.77,21.78,21.75,21.75,37300.0,13.99,13.9964,13.9772,13.9772,37300.0
2009-02-13 14:30:00,21.75,21.75,21.71,21.73,56100.0,13.9772,13.9772,13.9514,13.9643,56100.0
2009-02-13 14:40:00,21.72,21.75,21.71,21.72,111800.0,13.9579,13.9772,13.9514,13.9579,111800.0
2009-02-13 14:50:00,21.72,21.76,21.71,21.71,116000.0,13.9579,13.9836,13.9514,13.9514,116000.0
2009-02-13 15:00:00,21.72,21.73,21.65,21.66,118500.0,13.9579,13.9643,13.9129,13.9193,118500.0
2009-02-13 15:10:00,21.66,21.67,21.63,21.63,90800.0,13.9193,13.9257,13.9,13.9,90800.0
2009-02-13 15:20:00,21.63,21.7,21.63,21.7,134200.0,13.9,13.945,13.9,13.945,134200.0
2009-02-13 15:30:00,21.7,21.75,21.7,21.72,116600.0,13.945,13.9772,13.945,13.9579,116600.0
2009-02-13 15:40:00,21.72,21.77,21.7,21.74,241400.0,13.9579,13.99,13.945,13.9707,241400.0
2009-02-13 15:50:00,21.74,21.76,21.6,21.6,173000.0,13.9707,13.9836,13.8808,13.8808,173000.0
2009-02-17 09:30:00,21.2,21.34,21.13,21.25,308900.0,13.6237,13.7137,13.5787,13.6558,308900.0
2009-02-17 09:40:00,21.25,21.3,21.17,21.19,1154400.0,13.6558,13.688,13.6044,13.6173,1154400.0
2009-02-17 09:50:00,21.19,21.25,21.09,21.23,258300.0,13.6173,13.6558,13.553,13.643,258300.0
2009-02-17 10:00:00,21.23,21.25,21.19,21.2,202900.0,13.643,13.6558,13.6173,13.6237,202900.0
2009-02-17 10:10:00,21.2,21.21,21.12,21.13,137800.0,13.6237,13.6301,13.5723,13.5787,137800.0
2009-02-17 10:20:00,21.14,21.17,21.12,21.16,202600.0,13.5852,13.6044,13.5723,13.598,202600.0
2009-02-17 10:30:00,21.16,21.21,21.15,21.15,84800.0,13.598,13.6301,13.5916,13.5916,84800.0
2009-02-17 10:40:00,21.16,21.22,21.15,21.2,71800.0,13.598,13.6366,13.5916,13.6237,71800.0
2009-02-17 10:50:00,21.2,21.26,21.2,21.24,136600.0,13.6237,13.6623,13.6237,13.6494,136600.0
2009-02-17 11:00:00,21.23,21.24,21.2,21.21,35400.0,13.643,13.6494,13.6237,13.6301,35400.0
2009-02-17 11:10:00,21.21,21.28,21.21,21.25,95900.0,13.6301,13.6751,13.6301,13.6558,95900.0
2009-02-17 11:20:00,21.25,21.27,21.23,21.25,91600.0,13.6558,13.6687,13.643,13.6558,91600.0
2009-02-17 11:30:00,21.25,21.25,21.21,21.23,49700.0,13.6558,13.6558,13.6301,13.643,49700.0
2009-02-17 11:40:00,21.23,21.25,21.21,21.21,44500.0,13.643,13.6558,13.6301,13.6301,44500.0
2009-02-17 11:50:00,21.21,21.23,21.17,21.21,47400.0,13.6301,13.643,13.6044,13.6301,47400.0
2009-02-17 12:00:00,21.21,21.27,21.21,21.24,42700.0,13.6301,13.6687,13.6301,13.6494,42700.0
2009-02-17 12:10:00,21.24,21.25,21.21,21.23,42200.0,13.6494,13.6558,13.6301,13.643,42200.0
2009-02-17 12:20:00,21.23,21.23,21.17,21.22,57800.0,13.643,13.643,13.6044,13.6366,57800.0
2009-02-17 12:30:00,21.23,21.27,21.23,21.26,41900.0,13.643,13.6687,13.643,13.6623,41900.0
2009-02-17 12:40:00,21.27,21.28,21.25,21.26,47000.0,13.6687,13.6751,13.6558,13.6623,47000.0
2009-02-17 12:50:00,21.25,21.27,21.24,21.26,112400.0,13.6558,13.6687,13.6494,13.6623,112400.0
2009-02-17 13:00:00,21.27,21.28,21.22,21.22,131400.0,13.6687,13.6751,13.6366,13.6366,131400.0
2009-02-17 13:10:00,21.23,21.27,21.21,21.23,121200.0,13.643,13.6687,13.6301,13.643,121200.0
2009-02-17 13:20:00,21.23,21.25,21.2,21.23,67200.0,13.643,13.6558,13.6237,13.643,67200.0
2009-02-17 13:30:00,21.22,21.26,21.21,21.25,55800.0,13.6366,13.6623,13.6301,13.6558,55800.0
2009-02-17 13:40:00,21.25,21.36,21.24,21.34,131700.0,13.6558,13.7265,13.6494,13.7137,131700.0
2009-02-17 13:50:00,21.33,21.34,21.26,21.28,69400.0,13.7073,13.7137,13.6623,13.6751,69400.0
2009-02-17 14:00:00,21.28,21.35,21.26,21.31,133500.0,13.6751,13.7201,13.6623,13.6944,133500.0
2009-02-17 14:10:00,21.3,21.35,21.3,21.33,83800.0,13.688,13.7201,13.688,13.7073,83800.0
2009-02-17 14:20:00,21.33,21.34,21.25,21.27,58000.0,13.7073,13.7137,13.6558,13.6687,58000.0
2009-02-17 14:30:00,21.26,21.38,21.26,21.37,96400.0,13.6623,13.7394,13.6623,13.733,96400.0
2009-02-17 14:40:00,21.36,21.36,21.3,21.3,51600.0,13.7265,13.7265,13.688,13.688,51600.0
2009-02-17 14:50:00,21.3,21.34,21.28,21.31,74200.0,13.688,13.7137,13.6751,13.6944,74200.0
2009-02-17 15:00:00,21.31,21.37,21.27,21.35,96300.0,13.6944,13.733,13.6687,13.7201,96300.0
2009-02-17 15:10:00,21.36,21.41,21.31,21.31,197900.0,13.7265,13.7587,13.6944,13.6944,197900.0
2009-02-17 15:20:00,21.31,21.35,21.27,21.31,157800.0,13.6944,13.7201,13.6687,13.6944,157800.0
2009-02-17 15:30:00,21.32,21.51,21.32,21.47,241100.0,13.7008,13.8229,13.7008,13.7972,241100.0
2009-02-17 15:40:00,21.47,21.47,21.33,21.34,408400.0,13.7972,13.7972,13.7073,13.7137,408400.0
2009-02-17 15:50:00,21.33,21.34,21.23,21.25,352500.0,13.7073,13.7137,13.643,13.6558,352500.0
2009-02-18 09:30:00,21.43,21.43,21.24,21.25,80200.0,13.7715,13.7715,13.6494,13.6558,80200.0
2009-02-18 09:40:00,21.25,21.33,21.23,21.32,72500.0,13.6558,13.7073,13.643,13.7008,72500.0
2009-02-18 09:50:00,21.32,21.35,21.27,21.27,282900.0,13.7008,13.7201,13.6687,13.6687,282900.0
2009-02-18 10:00:00,21.28,21.3,21.21,21.21,144300.0,13.6751,13.688,13.6301,13.6301,144300.0
2009-02-18 10:10:00,21.21,21.23,21.17,21.18,283200.0,13.6301,13.643,13.6044,13.6109,283200.0
2009-02-18 10:20:00,21.18,21.23,21.17,21.17,314000.0,13.6109,13.643,13.6044,13.6044,314000.0
2009-02-18 10:30:00,21.18,21.25,21.17,21.22,163500.0,13.6109,13.6558,13.6044,13.6366,163500.0
2009-02-18 10:40:00,21.22,21.29,21.22,21.27,163200.0,13.6366,13.6815,13.6366,13.6687,163200.0
2009-02-18 10:50:00,21.27,21.29,21.24,21.25,171800.0,13.6687,13.6815,13.6494,13.6558,171800.0
2009-02-18 11:00:00,21.25,21.25,21.21,21.24,98000.0,13.6558,13.6558,13.6301,13.6494,98000.0
2009-02-18 11:10:00,21.25,21.31,21.25,21.28,105700.0,13.6558,13.6944,13.6558,13.6751,105700.0
2009-02-18 11:20:00,21.29,21.36,21.28,21.34,192500.0,13.6815,13.7265,13.6751,13.7137,192500.0
2009-02-18 11:30:00,21.34,21.37,21.33,21.37,108100.0,13.7137,13.733,13.7073,13.733,108100.0
2009-02-18 11:40:00,21.36,21.39,21.35,21.37,346200.0,13.7265,13.7458,13.7201,13.733,346200.0
2009-02-18 11:50:00,21.36,21.4,21.34,21.37,350600.0,13.7265,13.7522,13.7137,13.733,350600.0
2009-02-18 12:00:00,21.37,21.41,21.36,21.4,131300.0,13.733,13.7587,13.7265,13.7522,131300.0
2009-02-18 12:10:00,21.4,21.45,21.39,21.39,175200.0,13.7522,13.7844,13.7458,13.7458,175200.0
2009-02-18 12:20:00,21.39,21.41,21.38,21.39,91100.0,13.7458,13.7587,13.7394,13.7458,91100.0
2009-02-18 12:30:00,21.39,21.42,21.34,21.34,73400.0,13.7458,13.7651,13.7137,13.7137,73400.0
2009-02-18 12:40:00,21.34,21.37,21.33,21.33,52300.0,13.7137,13.733,13.7073,13.7073,52300.0
2009-02-18 12:50:00,21.34,21.4,21.31,21.39,184500.0,13.7137,13.7522,13.6944,13.7458,184500.0
2009-02-18 13:00:00,21.4,21.44,21.36,21.37,145900.0,13.7522,13.7779,13.7265,13.733,145900.0
2009-02-18 13:10:00,21.37,21.4,21.31,21.31,83500.0,13.733,13.7522,13.6944,13.6944,83500.0
2009-02-18 13:20:00,21.31,21.35,21.3,21.35,51600.0,13.6944,13.7201,13.688,13.7201,51600.0
2009-02-18 13:30:00,21.34,21.35,21.28,21.28,247700.0,13.7137,13.7201,13.6751,13.6751,247700.0
2009-02-18 13:40:00,21.28,21.32,21.27,21.3,78900.0,13.6751,13.7008,13.6687,13.688,78900.0
2009-02-18 13:50:00,21.3,21.34,21.29,21.32,129400.0,13.688,13.7137,13.6815,13.7008,129400.0
2009-02-18 14:00:00,21.32,21.37,21.29,21.37,114700.0,13.7008,13.733,13.6815,13.733,114700.0
2009-02-18 14:10:00,21.37,21.37,21.27,21.32,129200.0,13.733,13.733,13.6687,13.7008,129200.0
2009-02-18 14:20:00,21.33,21.38,21.32,21.37,90500.0,13.7073,13.7394,13.7008,13.733,90500.0
2009-02-18 14:30:00,21.37,21.39,21.32,21.32,180700.0,13.733,13.7458,13.7008,13.7008,180700.0
2009-02-18 14:40:00,21.32,21.34,21.29,21.33,139800.0,13.7008,13.7137,13.6815,13.7073,139800.0
2009-02-18 14:50:00,21.33,21.42,21.3,21.42,81900.0,13.7073,13.7651,13.688,13.7651,81900.0
2009-02-18 15:00:00,21.43,21.43,21.35,21.35,153100.0,13.7715,13.7715,13.7201,13.7201,153100.0
2009-02-18 15:10:00,21.36,21.43,21.35,21.38,221500.0,13.7265,13.7715,13.7201,13.7394,221500.0
2009-02-18 15:20:00,21.38,21.4,21.3,21.32,192600.0,13.7394,13.7522,13.688,13.7008,192600.0
2009-02-18 15:30:00,21.31,21.36,21.3,21.35,375000.0,13.6944,13.7265,13.688,13.7201,375000.0
2009-02-18 15:40:00,21.34,21.41,21.33,21.36,161900.0,13.7137,13.7587,13.7073,13.7265,161900.0
2009-02-18 15:50:00,21.37,21.41,21.36,21.36,748400.0,13.733,13.7587,13.7265,13.7265,748400.0
2009-02-19 09:30:00,21.59,21.69,21.54,21.66,82000.0,13.8743,13.9386,13.8422,13.9193,82000.0
2009-02-19 09:40:00,21.67,21.78,21.67,21.75,71200.0,13.9257,13.9964,13.9257,13.9772,71200.0
2009-02-19 09:50:00,21.75,21.8,21.73,21.77,113800.0,13.9772,14.0093,13.9643,13.99,113800.0
2009-02-19 10:00:00,21.77,21.78,21.7,21.75,508700.0,13.99,13.9964,13.945,13.9772,508700.0
2009-02-19 10:10:00,21.75,21.77,21.69,21.69,154400.0,13.9772,13.99,13.9386,13.9386,154400.0
2009-02-19 10:20:00,21.69,21.71,21.67,21.69,54100.0,13.9386,13.9514,13.9257,13.9386,54100.0
2009-02-19 10:30:00,21.69,21.71,21.68,21.7,55200.0,13.9386,13.9514,13.9322,13.945,55200.0
2009-02-19 10:40:00,21.71,21.74,21.69,21.72,53400.0,13.9514,13.9707,13.9386,13.9579,53400.0
2009-02-19 10:50:00,21.72,21.73,21.69,21.7,103400.0,13.9579,13.9643,13.9386,13.945,103400.0
2009-02-19 11:00:00,21.7,21.77,21.67,21.77,132500.0,13.945,13.99,13.9257,13.99,132500.0
2009-02-19 11:10:00,21.77,21.77,21.73,21.74,67900.0,13.99,13.99,13.9643,13.9707,67900.0
2009-02-19 11:20:00,21.73,21.74,21.67,21.7,60500.0,13.9643,13.9707,13.9257,13.945,60500.0
2009-02-19 11:30:00,21.7,21.71,21.67,21.68,62200.0,13.945,13.9514,13.9257,13.9322,62200.0
2009-02-19 11:40:00,21.67,21.67,21.62,21.62,97400.0,13.9257,13.9257,13.8936,13.8936,97400.0
2009-02-19 11:50:00,21.63,21.65,21.58,21.59,99000.0,13.9,13.9129,13.8679,13.8743,99000.0
2009-02-19 12:00:00,21.6,21.61,21.55,21.59,81200.0,13.8808,13.8872,13.8486,13.8743,81200.0
2009-02-19 12:10:00,21.6,21.6,21.55,21.59,58000.0,13.8808,13.8808,13.8486,13.8743,58000.0
2009-02-19 12:20:00,21.58,21.63,21.57,21.6,77100.0,13.8679,13.9,13.8615,13.8808,77100.0
2009-02-19 12:30:00,21.59,21.63,21.59,21.62,121800.0,13.8743,13.9,13.8743,13.8936,121800.0
2009-02-19 12:40:00,21.62,21.63,21.6,21.63,81900.0,13.8936,13.9,13.8808,13.9,81900.0
2009-02-19 12:50:00,21.63,21.66,21.62,21.64,34800.0,13.9,13.9193,13.8936,13.9065,34800.0
2009-02-19 13:00:00,21.64,21.68,21.61,21.67,59100.0,13.9065,13.9322,13.8872,13.9257,59100.0
2009-02-19 13:10:00,21.68,21.71,21.67,21.69,49400.0,13.9322,13.9514,13.9257,13.9386,49400.0
2009-02-19 13:20:00,21.7,21.75,21.69,21.75,87600.0,13.945,13.9772,13.9386,13.9772,87600.0
2009-02-19 13:30:00,21.74,21.75,21.68,21.69,151400.0,13.9707,13.9772,13.9322,13.9386,151400.0
2009-02-19 13:40:00,21.69,21.7,21.67,21.69,76400.0,13.9386,13.945,13.9257,13.9386,76400.0
2009-02-19 13:50:00,21.69,21.7,21.64,21.66,59700.0,13.9386,13.945,13.9065,13.9193,59700.0
2009-02-19 14:00:00,21.66,21.68,21.66,21.67,46500.0,13.9193,13.9322,13.9193,13.9257,46500.0
2009-02-19 14:10:00,21.67,21.68,21.61,21.62,343400.0,13.9257,13.9322,13.8872,13.8936,343400.0
2009-02-19 14:20:00,21.61,21.66,21.61,21.64,152000.0,13.8872,13.9193,13.8872,13.9065,152000.0
2009-02-19 14:30:00,21.64,21.68,21.61,21.68,89200.0,13.9065,13.9322,13.8872,13.9322,89200.0
2009-02-19 14:40:00,21.67,21.67,21.61,21.61,151800.0,13.9257,13.9257,13.8872,13.8872,151800.0
2009-02-19 14:50:00,21.61,21.67,21.6,21.66,171400.0,13.8872,13.9257,13.8808,13.9193,171400.0
2009-02-19 15:00:00,21.66,21.69,21.62,21.63,117700.0,13.9193,13.9386,13.8936,13.9,117700.0
2009-02-19 15:10:00,21.63,21.63,21.56,21.57,137600.0,13.9,13.9,13.8551,13.8615,137600.0
2009-02-19 15:20:00,21.58,21.68,21.58,21.67,206200.0,13.8679,13.9322,13.8679,13.9257,206200.0
2009-02-19 15:30:00,21.68,21.68,21.57,21.58,171600.0,13.9322,13.9322,13.8615,13.8679,171600.0
2009-02-19 15:40:00,21.58,21.72,21.56,21.7,418000.0,13.8679,13.9579,13.8551,13.945,418000.0
2009-02-19 15:50:00,21.7,21.7,21.57,21.61,296100.0,13.945,13.945,13.8615,13.8872,296100.0
2009-02-20 09:30:00,21.11,21.5,21.11,21.28,106600.0,13.5659,13.8165,13.5659,13.6751,106600.0
2009-02-20 09:40:00,21.29,21.4,21.27,21.39,332500.0,13.6815,13.7522,13.6687,13.7458,332500.0
2009-02-20 09:50:00,21.39,21.46,21.38,21.45,84800.0,13.7458,13.7908,13.7394,13.7844,84800.0
2009-02-20 10:00:00,21.45,21.53,21.42,21.5,93600.0,13.7844,13.8358,13.7651,13.8165,93600.0
2009-02-20 10:10:00,21.5,21.5,21.43,21.46,564000.0,13.8165,13.8165,13.7715,13.7908,564000.0
2009-02-20 10:20:00,21.45,21.51,21.44,21.51,332300.0,13.7844,13.8229,13.7779,13.8229,332300.0
2009-02-20 10:30:00,21.51,21.54,21.49,21.53,115300.0,13.8229,13.8422,13.8101,13.8358,115300.0
2009-02-20 10:40:00,21.54,21.59,21.51,21.54,73900.0,13.8422,13.8743,13.8229,13.8422,73900.0
2009-02-20 10:50:00,21.55,21.55,21.43,21.45,114300.0,13.8486,13.8486,13.7715,13.7844,114300.0
2009-02-20 11:00:00,21.46,21.48,21.37,21.38,82800.0,13.7908,13.8036,13.733,13.7394,82800.0
2009-02-20 11:10:00,21.39,21.39,21.31,21.34,67500.0,13.7458,13.7458,13.6944,13.7137,67500.0
2009-02-20 11:20:00,21.34,21.38,21.33,21.33,72000.0,13.7137,13.7394,13.7073,13.7073,72000.0
2009-02-20 11:30:00,21.33,21.36,21.29,21.36,127500.0,13.7073,13.7265,13.6815,13.7265,127500.0
2009-02-20 11:40:00,21.35,21.36,21.3,21.32,73700.0,13.7201,13.7265,13.688,13.7008,73700.0
2009-02-20 11:50:00,21.33,21.35,21.28,21.32,157400.0,13.7073,13.7201,13.6751,13.7008,157400.0
2009-02-20 12:00:00,21.32,21.36,21.32,21.36,46900.0,13.7008,13.7265,13.7008,13.7265,46900.0
2009-02-20 12:10:00,21.36,21.4,21.32,21.33,54100.0,13.7265,13.7522,13.7008,13.7073,54100.0
2009-02-20 12:20:00,21.33,21.34,21.31,21.33,59500.0,13.7073,13.7137,13.6944,13.7073,59500.0
2009-02-20 12:30:00,21.32,21.32,21.29,21.29,75000.0,13.7008,13.7008,13.6815,13.6815,75000.0
2009-02-20 12:40:00,21.3,21.3,21.18,21.18,61200.0,13.688,13.688,13.6109,13.6109,61200.0
2009-02-20 12:50:00,21.18,21.2,21.15,21.17,101500.0,13.6109,13.6237,13.5916,13.6044,101500.0
2009-02-20 13:00:00,21.17,21.21,21.15,21.16,107500.0,13.6044,13.6301,13.5916,13.598,107500.0
2009-02-20 13:10:00,21.16,21.18,21.13,21.15,231500.0,13.598,13.6109,13.5787,13.5916,231500.0
2009-02-20 13:20:00,21.15,21.19,21.14,21.18,217100.0,13.5916,13.6173,13.5852,13.6109,217100.0
2009-02-20 13:30:00,21.17,21.2,21.16,21.18,81700.0,13.6044,13.6237,13.598,13.6109,81700.0
2009-02-20 13:40:00,21.18,21.24,21.17,21.2,160800.0,13.6109,13.6494,13.6044,13.6237,160800.0
2009-02-20 13:50:00,21.21,21.25,21.19,21.22,73000.0,13.6301,13.6558,13.6173,13.6366,73000.0
2009-02-20 14:00:00,21.21,21.22,21.15,21.19,151200.0,13.6301,13.6366,13.5916,13.6173,151200.0
2009-02-20 14:10:00,21.21,21.34,21.17,21.29,372300.0,13.6301,13.7137,13.6044,13.6815,372300.0
2009-02-20 14:20:00,21.29,21.43,21.26,21.27,381200.0,13.6815,13.7715,13.6623,13.6687,381200.0
2009-02-20 14:30:00,21.27,21.4,21.26,21.36,263100.0,13.6687,13.7522,13.6623,13.7265,263100.0
2009-02-20 14:40:00,21.37,21.41,21.29,21.4,354700.0,13.733,13.7587,13.6815,13.7522,354700.0
2009-02-20 14:50:00,21.4,21.45,21.36,21.38,235600.0,13.7522,13.7844,13.7265,13.7394,235600.0
2009-02-20 15:00:00,21.37,21.37,21.29,21.34,282400.0,13.733,13.733,13.6815,13.7137,282400.0
2009-02-20 15:10:00,21.33,21.35,21.27,21.32,166700.0,13.7073,13.7201,13.6687,13.7008,166700.0
2009-02-20 15:20:00,21.32,21.34,21.22,21.24,304900.0,13.7008,13.7137,13.6366,13.6494,304900.0
2009-02-20 15:30:00,21.23,21.3,21.18,21.28,383700.0,13.643,13.688,13.6109,13.6751,383700.0
2009-02-20 15:40:00,21.27,21.29,21.19,21.24,432300.0,13.6687,13.6815,13.6173,13.6494,432300.0
2009-02-20 15:50:00,21.24,21.31,21.23,21.3,308600.0,13.6494,13.6944,13.643,13.688,308600.0
2009-02-23 09:30:00,21.29,21.46,21.28,21.37,116100.0,13.6815,13.7908,13.6751,13.733,116100.0
2009-02-23 09:40:00,21.37,21.38,21.28,21.29,43300.0,13.733,13.7394,13.6751,13.6815,43300.0
2009-02-23 09:50:00,21.29,21.35,21.29,21.29,199000.0,13.6815,13.7201,13.6815,13.6815,199000.0
2009-02-23 10:00:00,21.3,21.31,21.24,21.26,115200.0,13.688,13.6944,13.6494,13.6623,115200.0
2009-02-23 10:10:00,21.26,21.26,21.21,21.24,299500.0,13.6623,13.6623,13.6301,13.6494,299500.0
2009-02-23 10:20:00,21.25,21.29,21.24,21.27,60300.0,13.6558,13.6815,13.6494,13.6687,60300.0
2009-02-23 10:30:00,21.27,21.28,21.21,21.22,99100.0,13.6687,13.6751,13.6301,13.6366,99100.0
2009-02-23 10:40:00,21.22,21.24,21.2,21.23,35700.0,13.6366,13.6494,13.6237,13.643,35700.0
2009-02-23 10:50:00,21.22,21.24,21.14,21.14,94800.0,13.6366,13.6494,13.5852,13.5852,94800.0
2009-02-23 11:00:00,21.14,21.16,21.13,21.15,63800.0,13.5852,13.598,13.5787,13.5916,63800.0
2009-02-23 11:10:00,21.15,21.17,21.12,21.12,51100.0,13.5916,13.6044,13.5723,13.5723,51100.0
2009-02-23 11:20:00,21.12,21.14,21.09,21.14,51100.0,13.5723,13.5852,13.553,13.5852,51100.0
2009-02-23 11:30:00,21.13,21.14,21.06,21.12,91600.0,13.5787,13.5852,13.5337,13.5723,91600.0
2009-02-23 11:40:00,21.12,21.12,21.08,21.1,114600.0,13.5723,13.5723,13.5466,13.5594,114600.0
2009-02-23 11:50:00,21.11,21.12,21.08,21.1,74700.0,13.5659,13.5723,13.5466,13.5594,74700.0
2009-02-23 12:00:00,21.11,21.11,21.08,21.1,138400.0,13.5659,13.5659,13.5466,13.5594,138400.0
2009-02-23 12:10:00,21.09,21.14,21.07,21.08,368700.0,13.553,13.5852,13.5402,13.5466,368700.0
2009-02-23 12:20:00,21.07,21.09,21.04,21.05,64100.0,13.5402,13.553,13.5209,13.5273,64100.0
2009-02-23 12:30:00,21.05,21.05,21.02,21.04,20900.0,13.5273,13.5273,13.508,13.5209,20900.0
2009-02-23 12:40:00,21.04,21.04,20.96,20.96,317000.0,13.5209,13.5209,13.4695,13.4695,317000.0
2009-02-23 12:50:00,20.97,20.99,20.87,20.87,232300.0,13.4759,13.4888,13.4116,13.4116,232300.0
2009-02-23 13:00:00,20.87,20.93,20.86,20.93,109100.0,13.4116,13.4502,13.4052,13.4502,109100.0
2009-02-23 13:10:00,20.94,20.97,20.92,20.95,51200.0,13.4566,13.4759,13.4438,13.4631,51200.0
2009-02-23 13:20:00,20.95,20.97,20.93,20.93,85100.0,13.4631,13.4759,13.4502,13.4502,85100.0
2009-02-23 13:30:00,20.94,20.95,20.91,20.94,156500.0,13.4566,13.4631,13.4373,13.4566,156500.0
2009-02-23 13:40:00,20.94,20.99,20.93,20.93,77000.0,13.4566,13.4888,13.4502,13.4502,77000.0
2009-02-23 13:50:00,20.94,20.95,20.89,20.91,153700.0,13.4566,13.4631,13.4245,13.4373,153700.0
2009-02-23 14:00:00,20.9,20.95,20.87,20.91,65800.0,13.4309,13.4631,13.4116,13.4373,65800.0
2009-02-23 14:10:00,20.91,20.99,20.89,20.96,86900.0,13.4373,13.4888,13.4245,13.4695,86900.0
2009-02-23 14:20:00,20.96,20.99,20.94,20.97,130500.0,13.4695,13.4888,13.4566,13.4759,130500.0
2009-02-23 14:30:00,20.97,20.98,20.91,20.95,75500.0,13.4759,13.4823,13.4373,13.4631,75500.0
2009-02-23 14:40:00,20.95,20.95,20.84,20.85,179800.0,13.4631,13.4631,13.3924,13.3988,179800.0
2009-02-23 14:50:00,20.85,20.86,20.76,20.78,202600.0,13.3988,13.4052,13.341,13.3538,202600.0
2009-02-23 15:00:00,20.76,20.83,20.75,20.8,110600.0,13.341,13.3859,13.3345,13.3667,110600.0
2009-02-23 15:10:00,20.8,20.86,20.77,20.83,123900.0,13.3667,13.4052,13.3474,13.3859,123900.0
2009-02-23 15:20:00,20.84,20.85,20.74,20.78,250700.0,13.3924,13.3988,13.3281,13.3538,250700.0
2009-02-23 15:30:00,20.78,20.85,20.78,20.8,162700.0,13.3538,13.3988,13.3538,13.3667,162700.0
2009-02-23 15:40:00,20.8,20.81,20.75,20.75,274700.0,13.3667,13.3731,13.3345,13.3345,274700.0
2009-02-23 15:50:00,20.75,20.81,20.74,20.77,463600.0,13.3345,13.3731,13.3281,13.3474,463600.0
2009-02-24 09:30:00,20.92,20.99,20.84,20.99,125700.0,13.4438,13.4888,13.3924,13.4888,125700.0
2009-02-24 09:40:00,20.98,20.99,20.89,20.93,169200.0,13.4823,13.4888,13.4245,13.4502,169200.0
2009-02-24 09:50:00,20.95,20.96,20.88,20.88,57900.0,13.4631,13.4695,13.4181,13.4181,57900.0
2009-02-24 10:00:00,20.87,20.88,20.79,20.81,444700.0,13.4116,13.4181,13.3602,13.3731,444700.0
2009-02-24 10:10:00,20.81,20.83,20.77,20.78,109900.0,13.3731,13.3859,13.3474,13.3538,109900.0
2009-02-24 10:20:00,20.79,20.89,20.77,20.88,268400.0,13.3602,13.4245,13.3474,13.4181,268400.0
2009-02-24 10:30:00,20.87,20.98,20.86,20.94,153000.0,13.4116,13.4823,13.4052,13.4566,153000.0
2009-02-24 10:40:00,20.94,21.06,20.93,21.03,220500.0,13.4566,13.5337,13.4502,13.5145,220500.0
2009-02-24 10:50:00,21.03,21.04,20.95,20.96,88700.0,13.5145,13.5209,13.4631,13.4695,88700.0
2009-02-24 11:00:00,20.96,20.98,20.91,20.91,186000.0,13.4695,13.4823,13.4373,13.4373,186000.0
2009-02-24 11:10:00,20.91,20.95,20.89,20.91,257100.0,13.4373,13.4631,13.4245,13.4373,257100.0
2009-02-24 11:20:00,20.91,20.93,20.88,20.93,225100.0,13.4373,13.4502,13.4181,13.4502,225100.0
2009-02-24 11:30:00,20.92,20.92,20.88,20.91,52700.0,13.4438,13.4438,13.4181,13.4373,52700.0
2009-02-24 11:40:00,20.91,20.93,20.86,20.86,55200.0,13.4373,13.4502,13.4052,13.4052,55200.0
2009-02-24 11:50:00,20.86,20.89,20.85,20.86,60100.0,13.4052,13.4245,13.3988,13.4052,60100.0
2009-02-24 12:00:00,20.86,20.91,20.85,20.87,105800.0,13.4052,13.4373,13.3988,13.4116,105800.0
2009-02-24 12:10:00,20.86,20.87,20.82,20.83,140900.0,13.4052,13.4116,13.3795,13.3859,140900.0
2009-02-24 12:20:00,20.83,20.85,20.82,20.84,75600.0,13.3859,13.3988,13.3795,13.3924,75600.0
2009-02-24 12:30:00,20.85,20.91,20.85,20.9,135400.0,13.3988,13.4373,13.3988,13.4309,135400.0
2009-02-24 12:40:00,20.89,20.94,20.89,20.93,174000.0,13.4245,13.4566,13.4245,13.4502,174000.0
2009-02-24 12:50:00,20.94,20.95,20.91,20.92,115500.0,13.4566,13.4631,13.4373,13.4438,115500.0
2009-02-24 13:00:00,20.92,20.96,20.91,20.94,82600.0,13.4438,13.4695,13.4373,13.4566,82600.0
2009-02-24 13:10:00,20.94,20.94,20.88,20.88,84100.0,13.4566,13.4566,13.4181,13.4181,84100.0
2009-02-24 13:20:00,20.88,21.04,20.88,21.02,136100.0,13.4181,13.5209,13.4181,13.508,136100.0
2009-02-24 13:30:00,21.03,21.06,21.02,21.04,81900.0,13.5145,13.5337,13.508,13.5209,81900.0
2009-02-24 13:40:00,21.05,21.06,21.03,21.04,85600.0,13.5273,13.5337,13.5145,13.5209,85600.0
2009-02-24 13:50:00,21.04,21.09,21.04,21.08,158300.0,13.5209,13.553,13.5209,13.5466,158300.0
2009-02-24 14:00:00,21.07,21.09,21.05,21.08,68500.0,13.5402,13.553,13.5273,13.5466,68500.0
2009-02-24 14:10:00,21.08,21.14,21.05,21.14,143300.0,13.5466,13.5852,13.5273,13.5852,143300.0
2009-02-24 14:20:00,21.14,21.15,21.11,21.12,62000.0,13.5852,13.5916,13.5659,13.5723,62000.0
2009-02-24 14:30:00,21.13,21.15,21.1,21.11,87500.0,13.5787,13.5916,13.5594,13.5659,87500.0
2009-02-24 14:40:00,21.12,21.13,21.07,21.09,80200.0,13.5723,13.5787,13.5402,13.553,80200.0
2009-02-24 14:50:00,21.09,21.13,21.07,21.11,115300.0,13.553,13.5787,13.5402,13.5659,115300.0
2009-02-24 15:00:00,21.1,21.19,21.1,21.18,165000.0,13.5594,13.6173,13.5594,13.6109,165000.0
2009-02-24 15:10:00,21.18,21.22,21.17,21.22,268700.0,13.6109,13.6366,13.6044,13.6366,268700.0
2009-02-24 15:20:00,21.22,21.23,21.18,21.18,330200.0,13.6366,13.643,13.6109,13.6109,330200.0
2009-02-24 15:30:00,21.18,21.19,21.12,21.14,117800.0,13.6109,13.6173,13.5723,13.5852,117800.0
2009-02-24 15:40:00,21.15,21.18,21.14,21.16,166600.0,13.5916,13.6109,13.5852,13.598,166600.0
2009-02-24 15:50:00,21.16,21.18,21.11,21.14,369700.0,13.598,13.6109,13.5659,13.5852,369700.0
2009-02-25 09:30:00,21.08,21.1,20.99,21.08,91800.0,13.5466,13.5594,13.4888,13.5466,91800.0
2009-02-25 09:40:00,21.08,21.09,20.99,21.01,94800.0,13.5466,13.553,13.4888,13.5016,94800.0
2009-02-25 09:50:00,21.01,21.07,21.0,21.05,88200.0,13.5016,13.5402,13.4952,13.5273,88200.0
2009-02-25 10:00:00,21.05,21.06,20.98,20.99,456200.0,13.5273,13.5337,13.4823,13.4888,456200.0
2009-02-25 10:10:00,20.99,21.01,20.95,20.98,181000.0,13.4888,13.5016,13.4631,13.4823,181000.0
2009-02-25 10:20:00,20.99,21.05,20.99,21.05,232100.0,13.4888,13.5273,13.4888,13.5273,232100.0
2009-02-25 10:30:00,21.05,21.05,20.97,20.98,66800.0,13.5273,13.5273,13.4759,13.4823,66800.0
2009-02-25 10:40:00,20.99,20.99,20.92,20.92,121300.0,13.4888,13.4888,13.4438,13.4438,121300.0
2009-02-25 10:50:00,20.93,20.94,20.9,20.93,107800.0,13.4502,13.4566,13.4309,13.4502,107800.0
2009-02-25 11:00:00,20.93,21.01,20.93,20.99,80700.0,13.4502,13.5016,13.4502,13.4888,80700.0
2009-02-25 11:10:00,20.99,21.02,20.99,21.0,68300.0,13.4888,13.508,13.4888,13.4952,68300.0
2009-02-25 11:20:00,21.01,21.04,20.99,21.02,82100.0,13.5016,13.5209,13.4888,13.508,82100.0
2009-02-25 11:30:00,21.02,21.05,21.01,21.02,63600.0,13.508,13.5273,13.5016,13.508,63600.0
2009-02-25 11:40:00,21.03,21.06,21.01,21.04,54100.0,13.5145,13.5337,13.5016,13.5209,54100.0
2009-02-25 11:50:00,21.04,21.04,20.92,20.92,80600.0,13.5209,13.5209,13.4438,13.4438,80600.0
2009-02-25 12:00:00,20.93,20.94,20.9,20.91,91000.0,13.4502,13.4566,13.4309,13.4373,91000.0
2009-02-25 12:10:00,20.92,20.92,20.86,20.86,28000.0,13.4438,13.4438,13.4052,13.4052,28000.0
2009-02-25 12:20:00,20.87,20.88,20.84,20.86,45900.0,13.4116,13.4181,13.3924,13.4052,45900.0
2009-02-25 12:30:00,20.86,20.89,20.86,20.89,68600.0,13.4052,13.4245,13.4052,13.4245,68600.0
2009-02-25 12:40:00,20.89,20.89,20.82,20.85,75300.0,13.4245,13.4245,13.3795,13.3988,75300.0
2009-02-25 12:50:00,20.85,20.87,20.83,20.86,43100.0,13.3988,13.4116,13.3859,13.4052,43100.0
2009-02-25 13:00:00,20.86,20.94,20.85,20.91,77600.0,13.4052,13.4566,13.3988,13.4373,77600.0
2009-02-25 13:10:00,20.92,20.92,20.88,20.9,38700.0,13.4438,13.4438,13.4181,13.4309,38700.0
2009-02-25 13:20:00,20.91,20.92,20.87,20.9,98000.0,13.4373,13.4438,13.4116,13.4309,98000.0
2009-02-25 13:30:00,20.91,21.01,20.9,20.99,121100.0,13.4373,13.5016,13.4309,13.4888,121100.0
2009-02-25 13:40:00,21.0,21.05,21.0,21.05,161900.0,13.4952,13.5273,13.4952,13.5273,161900.0
2009-02-25 13:50:00,21.04,21.12,21.01,21.08,222300.0,13.5209,13.5723,13.5016,13.5466,222300.0
2009-02-25 14:00:00,21.09,21.1,20.91,20.92,266400.0,13.553,13.5594,13.4373,13.4438,266400.0
2009-02-25 14:10:00,20.92,21.0,20.87,20.88,797500.0,13.4438,13.4952,13.4116,13.4181,797500.0
2009-02-25 14:20:00,20.89,20.99,20.86,20.98,180700.0,13.4245,13.4888,13.4052,13.4823,180700.0
2009-02-25 14:30:00,20.98,20.99,20.92,20.94,144600.0,13.4823,13.4888,13.4438,13.4566,144600.0
2009-02-25 14:40:00,20.94,21.05,20.94,21.03,150300.0,13.4566,13.5273,13.4566,13.5145,150300.0
2009-02-25 14:50:00,21.03,21.08,20.99,21.01,113800.0,13.5145,13.5466,13.4888,13.5016,113800.0
2009-02-25 15:00:00,21.01,21.14,21.0,21.11,71300.0,13.5016,13.5852,13.4952,13.5659,71300.0
2009-02-25 15:10:00,21.1,21.23,21.05,21.21,127000.0,13.5594,13.643,13.5273,13.6301,127000.0
2009-02-25 15:20:00,21.21,21.24,21.19,21.2,187800.0,13.6301,13.6494,13.6173,13.6237,187800.0
2009-02-25 15:30:00,21.19,21.21,21.14,21.15,136200.0,13.6173,13.6301,13.5852,13.5916,136200.0
2009-02-25 15:40:00,21.15,21.16,21.08,21.09,244900.0,13.5916,13.598,13.5466,13.553,244900.0
2009-02-25 15:50:00,21.1,21.11,20.96,20.97,346700.0,13.5594,13.5659,13.4695,13.4759,346700.0
2009-02-26 09:30:00,21.1,21.11,21.01,21.02,117400.0,13.5594,13.5659,13.5016,13.508,117400.0
2009-02-26 09:40:00,21.02,21.03,20.94,20.95,83700.0,13.508,13.5145,13.4566,13.4631,83700.0
2009-02-26 09:50:00,20.94,21.0,20.93,21.0,160400.0,13.4566,13.4952,13.4502,13.4952,160400.0
2009-02-26 10:00:00,20.99,21.07,20.95,20.97,242400.0,13.4888,13.5402,13.4631,13.4759,242400.0
2009-02-26 10:10:00,20.97,20.98,20.89,20.92,81200.0,13.4759,13.4823,13.4245,13.4438,81200.0
2009-02-26 10:20:00,20.92,21.01,20.92,20.98,75800.0,13.4438,13.5016,13.4438,13.4823,75800.0
2009-02-26 10:30:00,20.98,20.98,20.91,20.94,163700.0,13.4823,13.4823,13.4373,13.4566,163700.0
2009-02-26 10:40:00,20.94,20.97,20.9,20.9,178300.0,13.4566,13.4759,13.4309,13.4309,178300.0
2009-02-26 10:50:00,20.9,20.9,20.85,20.9,103700.0,13.4309,13.4309,13.3988,13.4309,103700.0
2009-02-26 11:00:00,20.9,20.91,20.8,20.8,71500.0,13.4309,13.4373,13.3667,13.3667,71500.0
2009-02-26 11:10:00,20.8,20.85,20.79,20.84,51200.0,13.3667,13.3988,13.3602,13.3924,51200.0
2009-02-26 11:20:00,20.84,20.87,20.84,20.85,79600.0,13.3924,13.4116,13.3924,13.3988,79600.0
2009-02-26 11:30:00,20.86,20.87,20.84,20.85,44400.0,13.4052,13.4116,13.3924,13.3988,44400.0
2009-02-26 11:40:00,20.85,20.86,20.79,20.83,46100.0,13.3988,13.4052,13.3602,13.3859,46100.0
2009-02-26 11:50:00,20.83,20.85,20.82,20.83,289600.0,13.3859,13.3988,13.3795,13.3859,289600.0
2009-02-26 12:00:00,20.84,20.86,20.82,20.84,63300.0,13.3924,13.4052,13.3795,13.3924,63300.0
2009-02-26 12:10:00,20.84,20.84,20.8,20.8,16900.0,13.3924,13.3924,13.3667,13.3667,16900.0
2009-02-26 12:20:00,20.8,20.82,20.76,20.77,42900.0,13.3667,13.3795,13.341,13.3474,42900.0
2009-02-26 12:30:00,20.77,20.81,20.77,20.79,66200.0,13.3474,13.3731,13.3474,13.3602,66200.0
2009-02-26 12:40:00,20.78,20.8,20.77,20.8,13000.0,13.3538,13.3667,13.3474,13.3667,13000.0
2009-02-26 12:50:00,20.78,20.8,20.76,20.77,31400.0,13.3538,13.3667,13.341,13.3474,31400.0
2009-02-26 13:00:00,20.77,20.78,20.74,20.74,70200.0,13.3474,13.3538,13.3281,13.3281,70200.0
2009-02-26 13:10:00,20.73,20.73,20.69,20.71,63400.0,13.3217,13.3217,13.296,13.3088,63400.0
2009-02-26 13:20:00,20.71,20.76,20.7,20.75,58300.0,13.3088,13.341,13.3024,13.3345,58300.0
2009-02-26 13:30:00,20.74,20.76,20.71,20.72,36400.0,13.3281,13.341,13.3088,13.3152,36400.0
2009-02-26 13:40:00,20.71,20.8,20.71,20.78,47000.0,13.3088,13.3667,13.3088,13.3538,47000.0
2009-02-26 13:50:00,20.79,20.8,20.75,20.78,41000.0,13.3602,13.3667,13.3345,13.3538,41000.0
2009-02-26 14:00:00,20.77,20.78,20.71,20.73,54300.0,13.3474,13.3538,13.3088,13.3217,54300.0
2009-02-26 14:10:00,20.72,20.78,20.72,20.76,75500.0,13.3152,13.3538,13.3152,13.341,75500.0
2009-02-26 14:20:00,20.77,20.81,20.77,20.81,525800.0,13.3474,13.3731,13.3474,13.3731,525800.0
2009-02-26 14:30:00,20.8,20.8,20.73,20.76,379500.0,13.3667,13.3667,13.3217,13.341,379500.0
2009-02-26 14:40:00,20.75,20.75,20.69,20.7,97500.0,13.3345,13.3345,13.296,13.3024,97500.0
2009-02-26 14:50:00,20.71,20.71,20.58,20.6,137800.0,13.3088,13.3088,13.2253,13.2381,137800.0
2009-02-26 15:00:00,20.6,20.61,20.55,20.61,89900.0,13.2381,13.2446,13.206,13.2446,89900.0
2009-02-26 15:10:00,20.61,20.61,20.52,20.53,143600.0,13.2446,13.2446,13.1867,13.1931,143600.0
2009-02-26 15:20:00,20.54,20.55,20.5,20.53,182200.0,13.1996,13.206,13.1739,13.1931,182200.0
2009-02-26 15:30:00,20.52,20.6,20.51,20.58,147300.0,13.1867,13.2381,13.1803,13.2253,147300.0
2009-02-26 15:40:00,20.58,20.62,20.56,20.58,412300.0,13.2253,13.251,13.2124,13.2253,412300.0
2009-02-26 15:50:00,20.59,20.6,20.46,20.49,763700.0,13.2317,13.2381,13.1482,13.1674,763700.0
2009-02-27 09:30:00,20.37,20.46,20.28,20.3,470300.0,13.0903,13.1482,13.0325,13.0453,470300.0
2009-02-27 09:40:00,20.3,20.39,20.29,20.35,108800.0,13.0453,13.1032,13.0389,13.0775,108800.0
2009-02-27 09:50:00,20.35,20.43,20.32,20.37,197100.0,13.0775,13.1289,13.0582,13.0903,197100.0
2009-02-27 10:00:00,20.37,20.41,20.33,20.33,90200.0,13.0903,13.116,13.0646,13.0646,90200.0
2009-02-27 10:10:00,20.33,20.36,20.3,20.33,303000.0,13.0646,13.0839,13.0453,13.0646,303000.0
2009-02-27 10:20:00,20.34,20.43,20.34,20.4,133900.0,13.071,13.1289,13.071,13.1096,133900.0
2009-02-27 10:30:00,20.39,20.43,20.36,20.41,184700.0,13.1032,13.1289,13.0839,13.116,184700.0
2009-02-27 10:40:00,20.41,20.52,20.4,20.49,79800.0,13.116,13.1867,13.1096,13.1674,79800.0
2009-02-27 10:50:00,20.49,20.52,20.44,20.48,130600.0,13.1674,13.1867,13.1353,13.161,130600.0
2009-02-27 11:00:00,20.48,20.49,20.44,20.47,64300.0,13.161,13.1674,13.1353,13.1546,64300.0
2009-02-27 11:10:00,20.46,20.47,20.4,20.41,44900.0,13.1482,13.1546,13.1096,13.116,44900.0
2009-02-27 11:20:00,20.41,20.52,20.41,20.52,42500.0,13.116,13.1867,13.116,13.1867,42500.0
2009-02-27 11:30:00,20.52,20.53,20.49,20.5,63600.0,13.1867,13.1931,13.1674,13.1739,63600.0
2009-02-27 11:40:00,20.51,20.63,20.51,20.62,74000.0,13.1803,13.2574,13.1803,13.251,74000.0
2009-02-27 11:50:00,20.62,20.65,20.58,20.65,61800.0,13.251,13.2703,13.2253,13.2703,61800.0
2009-02-27 12:00:00,20.66,20.67,20.63,20.66,184000.0,13.2767,13.2831,13.2574,13.2767,184000.0
2009-02-27 12:10:00,20.66,20.66,20.6,20.6,85700.0,13.2767,13.2767,13.2381,13.2381,85700.0
2009-02-27 12:20:00,20.59,20.64,20.58,20.63,35900.0,13.2317,13.2638,13.2253,13.2574,35900.0
2009-02-27 12:30:00,20.63,20.64,20.58,20.59,98300.0,13.2574,13.2638,13.2253,13.2317,98300.0
2009-02-27 12:40:00,20.59,20.6,20.57,20.58,46600.0,13.2317,13.2381,13.2189,13.2253,46600.0
2009-02-27 12:50:00,20.59,20.62,20.57,20.62,98000.0,13.2317,13.251,13.2189,13.251,98000.0
2009-02-27 13:00:00,20.62,20.68,20.62,20.65,112200.0,13.251,13.2895,13.251,13.2703,112200.0
2009-02-27 13:10:00,20.65,20.66,20.56,20.6,273300.0,13.2703,13.2767,13.2124,13.2381,273300.0
2009-02-27 13:20:00,20.59,20.63,20.58,20.62,89800.0,13.2317,13.2574,13.2253,13.251,89800.0
2009-02-27 13:30:00,20.61,20.67,20.48,20.54,272400.0,13.2446,13.2831,13.161,13.1996,272400.0
2009-02-27 13:40:00,20.55,20.62,20.53,20.62,226300.0,13.206,13.251,13.1931,13.251,226300.0
2009-02-27 13:50:00,20.62,20.67,20.6,20.67,165000.0,13.251,13.2831,13.2381,13.2831,165000.0
2009-02-27 14:00:00,20.66,20.7,20.63,20.67,100100.0,13.2767,13.3024,13.2574,13.2831,100100.0
2009-02-27 14:10:00,20.66,20.69,20.63,20.65,108900.0,13.2767,13.296,13.2574,13.2703,108900.0
2009-02-27 14:20:00,20.66,20.68,20.59,20.59,158300.0,13.2767,13.2895,13.2317,13.2317,158300.0
2009-02-27 14:30:00,20.6,20.63,20.59,20.6,57200.0,13.2381,13.2574,13.2317,13.2381,57200.0
2009-02-27 14:40:00,20.6,20.7,20.6,20.7,106400.0,13.2381,13.3024,13.2381,13.3024,106400.0
2009-02-27 14:50:00,20.71,20.75,20.68,20.73,77100.0,13.3088,13.3345,13.2895,13.3217,77100.0
2009-02-27 15:00:00,20.73,20.73,20.62,20.63,110600.0,13.3217,13.3217,13.251,13.2574,110600.0
2009-02-27 15:10:00,20.63,20.64,20.47,20.51,145900.0,13.2574,13.2638,13.1546,13.1803,145900.0
2009-02-27 15:20:00,20.5,20.6,20.48,20.53,168800.0,13.1739,13.2381,13.161,13.1931,168800.0
2009-02-27 15:30:00,20.51,20.61,20.48,20.51,116200.0,13.1803,13.2446,13.161,13.1803,116200.0
2009-02-27 15:40:00,20.51,20.64,20.5,20.61,259600.0,13.1803,13.2638,13.1739,13.2446,259600.0
2009-02-27 15:50:00,20.62,20.62,20.43,20.45,412000.0,13.251,13.251,13.1289,13.1417,412000.0
2009-03-02 09:30:00,20.14,20.22,20.08,20.18,147100.0,12.9425,12.9939,12.904,12.9682,147100.0
2009-03-02 09:40:00,20.19,20.25,20.18,20.25,228700.0,12.9747,13.0132,12.9682,13.0132,228700.0
2009-03-02 09:50:00,20.24,20.32,20.24,20.25,223800.0,13.0068,13.0582,13.0068,13.0132,223800.0
2009-03-02 10:00:00,20.26,20.34,20.22,20.25,355400.0,13.0196,13.071,12.9939,13.0132,355400.0
2009-03-02 10:10:00,20.25,20.25,20.19,20.21,100100.0,13.0132,13.0132,12.9747,12.9875,100100.0
2009-03-02 10:20:00,20.21,20.26,20.2,20.21,374700.0,12.9875,13.0196,12.9811,12.9875,374700.0
2009-03-02 10:30:00,20.21,20.24,20.19,20.2,108100.0,12.9875,13.0068,12.9747,12.9811,108100.0
2009-03-02 10:40:00,20.21,20.21,20.15,20.18,317300.0,12.9875,12.9875,12.949,12.9682,317300.0
2009-03-02 10:50:00,20.18,20.21,20.16,20.17,100900.0,12.9682,12.9875,12.9554,12.9618,100900.0
2009-03-02 11:00:00,20.18,20.2,20.12,20.14,126200.0,12.9682,12.9811,12.9297,12.9425,126200.0
2009-03-02 11:10:00,20.14,20.18,20.12,20.18,84800.0,12.9425,12.9682,12.9297,12.9682,84800.0
2009-03-02 11:20:00,20.18,20.21,20.1,20.1,116400.0,12.9682,12.9875,12.9168,12.9168,116400.0
2009-03-02 11:30:00,20.11,20.15,20.08,20.13,162600.0,12.9232,12.949,12.904,12.9361,162600.0
2009-03-02 11:40:00,20.14,20.15,20.1,20.11,84600.0,12.9425,12.949,12.9168,12.9232,84600.0
2009-03-02 11:50:00,20.12,20.13,20.07,20.09,100300.0,12.9297,12.9361,12.8975,12.9104,100300.0
2009-03-02 12:00:00,20.1,20.11,20.06,20.09,139000.0,12.9168,12.9232,12.8911,12.9104,139000.0
2009-03-02 12:10:00,20.1,20.1,20.02,20.02,89400.0,12.9168,12.9168,12.8654,12.8654,89400.0
2009-03-02 12:20:00,20.03,20.09,20.03,20.07,86200.0,12.8718,12.9104,12.8718,12.8975,86200.0
2009-03-02 12:30:00,20.07,20.09,20.06,20.07,69800.0,12.8975,12.9104,12.8911,12.8975,69800.0
2009-03-02 12:40:00,20.07,20.07,20.03,20.06,147700.0,12.8975,12.8975,12.8718,12.8911,147700.0
2009-03-02 12:50:00,20.07,20.13,20.04,20.04,144400.0,12.8975,12.9361,12.8783,12.8783,144400.0
2009-03-02 13:00:00,20.05,20.13,20.05,20.12,144300.0,12.8847,12.9361,12.8847,12.9297,144300.0
2009-03-02 13:10:00,20.12,20.12,20.06,20.06,111600.0,12.9297,12.9297,12.8911,12.8911,111600.0
2009-03-02 13:20:00,20.07,20.09,20.05,20.06,262800.0,12.8975,12.9104,12.8847,12.8911,262800.0
2009-03-02 13:30:00,20.07,20.07,20.02,20.03,182400.0,12.8975,12.8975,12.8654,12.8718,182400.0
2009-03-02 13:40:00,20.04,20.07,20.0,20.07,246500.0,12.8783,12.8975,12.8526,12.8975,246500.0
2009-03-02 13:50:00,20.07,20.11,20.05,20.1,98000.0,12.8975,12.9232,12.8847,12.9168,98000.0
2009-03-02 14:00:00,20.11,20.11,20.06,20.07,155700.0,12.9232,12.9232,12.8911,12.8975,155700.0
2009-03-02 14:10:00,20.07,20.12,20.07,20.08,130000.0,12.8975,12.9297,12.8975,12.904,130000.0
2009-03-02 14:20:00,20.09,20.09,20.04,20.05,171000.0,12.9104,12.9104,12.8783,12.8847,171000.0
2009-03-02 14:30:00,20.06,20.15,20.04,20.11,251500.0,12.8911,12.949,12.8783,12.9232,251500.0
2009-03-02 14:40:00,20.11,20.15,20.07,20.08,160500.0,12.9232,12.949,12.8975,12.904,160500.0
2009-03-02 14:50:00,20.08,20.1,20.02,20.06,149500.0,12.904,12.9168,12.8654,12.8911,149500.0
2009-03-02 15:00:00,20.06,20.06,19.99,20.0,115900.0,12.8911,12.8911,12.8461,12.8526,115900.0
2009-03-02 15:10:00,19.99,20.05,19.98,19.98,136500.0,12.8461,12.8847,12.8397,12.8397,136500.0
2009-03-02 15:20:00,19.99,20.04,19.98,20.02,151300.0,12.8461,12.8783,12.8397,12.8654,151300.0
2009-03-02 15:30:00,20.02,20.06,19.96,19.96,169700.0,12.8654,12.8911,12.8269,12.8269,169700.0
2009-03-02 15:40:00,19.97,20.0,19.89,19.91,244800.0,12.8333,12.8526,12.7819,12.7947,244800.0
2009-03-02 15:50:00,19.91,19.97,19.89,19.95,490000.0,12.7947,12.8333,12.7819,12.8204,490000.0
2009-03-03 09:30:00,20.14,20.15,19.96,20.08,341200.0,12.9425,12.949,12.8269,12.904,341200.0
2009-03-03 09:40:00,20.07,20.11,20.0,20.04,339400.0,12.8975,12.9232,12.8526,12.8783,339400.0
2009-03-03 09:50:00,20.04,20.08,20.01,20.07,99600.0,12.8783,12.904,12.859,12.8975,99600.0
2009-03-03 10:00:00,20.05,20.11,19.97,20.02,303000.0,12.8847,12.9232,12.8333,12.8654,303000.0
2009-03-03 10:10:00,20.01,20.01,19.93,20.0,108000.0,12.859,12.859,12.8076,12.8526,108000.0
2009-03-03 10:20:00,20.0,20.05,19.99,20.04,227100.0,12.8526,12.8847,12.8461,12.8783,227100.0
2009-03-03 10:30:00,20.04,20.09,20.0,20.08,97000.0,12.8783,12.9104,12.8526,12.904,97000.0
2009-03-03 10:40:00,20.09,20.1,20.05,20.05,162200.0,12.9104,12.9168,12.8847,12.8847,162200.0
2009-03-03 10:50:00,20.04,20.05,19.96,20.0,107200.0,12.8783,12.8847,12.8269,12.8526,107200.0
2009-03-03 11:00:00,20.0,20.02,19.92,19.98,285000.0,12.8526,12.8654,12.8011,12.8397,285000.0
2009-03-03 11:10:00,19.97,19.98,19.82,19.83,123400.0,12.8333,12.8397,12.7369,12.7433,123400.0
2009-03-03 11:20:00,19.83,19.87,19.82,19.85,94500.0,12.7433,12.769,12.7369,12.7562,94500.0
2009-03-03 11:30:00,19.85,19.86,19.79,19.8,164800.0,12.7562,12.7626,12.7176,12.724,164800.0
2009-03-03 11:40:00,19.81,19.85,19.79,19.84,142300.0,12.7305,12.7562,12.7176,12.7497,142300.0
2009-03-03 11:50:00,19.84,19.85,19.79,19.82,73400.0,12.7497,12.7562,12.7176,12.7369,73400.0
2009-03-03 12:00:00,19.82,19.9,19.82,19.87,98400.0,12.7369,12.7883,12.7369,12.769,98400.0
2009-03-03 12:10:00,19.87,19.95,19.87,19.94,199800.0,12.769,12.8204,12.769,12.814,199800.0
2009-03-03 12:20:00,19.94,19.94,19.9,19.92,272300.0,12.814,12.814,12.7883,12.8011,272300.0
2009-03-03 12:30:00,19.92,19.92,19.85,19.85,108900.0,12.8011,12.8011,12.7562,12.7562,108900.0
2009-03-03 12:40:00,19.85,19.89,19.84,19.87,95100.0,12.7562,12.7819,12.7497,12.769,95100.0
2009-03-03 12:50:00,19.86,19.86,19.79,19.8,92000.0,12.7626,12.7626,12.7176,12.724,92000.0
2009-03-03 13:00:00,19.8,19.81,19.73,19.76,56700.0,12.724,12.7305,12.679,12.6983,56700.0
2009-03-03 13:10:00,19.76,19.81,19.74,19.81,80600.0,12.6983,12.7305,12.6855,12.7305,80600.0
2009-03-03 13:20:00,19.81,19.83,19.7,19.72,68100.0,12.7305,12.7433,12.6598,12.6726,68100.0
2009-03-03 13:30:00,19.71,19.74,19.65,19.66,102800.0,12.6662,12.6855,12.6276,12.6341,102800.0
2009-03-03 13:40:00,19.67,19.72,19.66,19.66,131000.0,12.6405,12.6726,12.6341,12.6341,131000.0
2009-03-03 13:50:00,19.66,19.82,19.66,19.79,112400.0,12.6341,12.7369,12.6341,12.7176,112400.0
2009-03-03 14:00:00,19.79,19.86,19.78,19.8,115300.0,12.7176,12.7626,12.7112,12.724,115300.0
2009-03-03 14:10:00,19.81,19.88,19.79,19.83,118500.0,12.7305,12.7754,12.7176,12.7433,118500.0
2009-03-03 14:20:00,19.82,19.91,19.81,19.86,72100.0,12.7369,12.7947,12.7305,12.7626,72100.0
2009-03-03 14:30:00,19.87,19.98,19.85,19.96,163700.0,12.769,12.8397,12.7562,12.8269,163700.0
2009-03-03 14:40:00,19.96,19.97,19.87,19.91,152000.0,12.8269,12.8333,12.769,12.7947,152000.0
2009-03-03 14:50:00,19.9,19.97,19.86,19.93,102800.0,12.7883,12.8333,12.7626,12.8076,102800.0
2009-03-03 15:00:00,19.93,19.93,19.84,19.85,325000.0,12.8076,12.8076,12.7497,12.7562,325000.0
2009-03-03 15:10:00,19.85,19.89,19.82,19.88,149300.0,12.7562,12.7819,12.7369,12.7754,149300.0
2009-03-03 15:20:00,19.88,19.9,19.78,19.8,107500.0,12.7754,12.7883,12.7112,12.724,107500.0
2009-03-03 15:30:00,19.78,19.82,19.74,19.74,165000.0,12.7112,12.7369,12.6855,12.6855,165000.0
2009-03-03 15:40:00,19.74,19.77,19.72,19.75,243200.0,12.6855,12.7048,12.6726,12.6919,243200.0
2009-03-03 15:50:00,19.75,19.84,19.73,19.76,343300.0,12.6919,12.7497,12.679,12.6983,343300.0
2009-03-04 09:30:00,20.06,20.06,19.87,19.93,173600.0,12.8911,12.8911,12.769,12.8076,173600.0
2009-03-04 09:40:00,19.93,19.94,19.88,19.91,137800.0,12.8076,12.814,12.7754,12.7947,137800.0
2009-03-04 09:50:00,19.91,19.91,19.79,19.79,83500.0,12.7947,12.7947,12.7176,12.7176,83500.0
2009-03-04 10:00:00,19.8,19.86,19.8,19.81,129800.0,12.724,12.7626,12.724,12.7305,129800.0
2009-03-04 10:10:00,19.81,19.81,19.76,19.76,84800.0,12.7305,12.7305,12.6983,12.6983,84800.0
2009-03-04 10:20:00,19.76,19.8,19.73,19.79,217000.0,12.6983,12.724,12.679,12.7176,217000.0
2009-03-04 10:30:00,19.79,19.82,19.73,19.75,115300.0,12.7176,12.7369,12.679,12.6919,115300.0
2009-03-04 10:40:00,19.75,19.84,19.75,19.8,92500.0,12.6919,12.7497,12.6919,12.724,92500.0
2009-03-04 10:50:00,19.8,19.83,19.77,19.77,93300.0,12.724,12.7433,12.7048,12.7048,93300.0
2009-03-04 11:00:00,19.78,19.9,19.78,19.86,99300.0,12.7112,12.7883,12.7112,12.7626,99300.0
2009-03-04 11:10:00,19.86,19.9,19.86,19.9,453700.0,12.7626,12.7883,12.7626,12.7883,453700.0
2009-03-04 11:20:00,19.89,19.96,19.88,19.96,165100.0,12.7819,12.8269,12.7754,12.8269,165100.0
2009-03-04 11:30:00,19.96,19.99,19.94,19.97,79600.0,12.8269,12.8461,12.814,12.8333,79600.0
2009-03-04 11:40:00,19.97,19.98,19.95,19.98,39300.0,12.8333,12.8397,12.8204,12.8397,39300.0
2009-03-04 11:50:00,19.98,20.04,19.98,20.04,86100.0,12.8397,12.8783,12.8397,12.8783,86100.0
2009-03-04 12:00:00,20.03,20.05,19.96,19.97,177100.0,12.8718,12.8847,12.8269,12.8333,177100.0
2009-03-04 12:10:00,19.97,19.98,19.93,19.93,58800.0,12.8333,12.8397,12.8076,12.8076,58800.0
2009-03-04 12:20:00,19.92,19.99,19.92,19.98,40900.0,12.8011,12.8461,12.8011,12.8397,40900.0
2009-03-04 12:30:00,19.98,20.02,19.97,20.01,81100.0,12.8397,12.8654,12.8333,12.859,81100.0
2009-03-04 12:40:00,20.01,20.02,19.91,19.93,113300.0,12.859,12.8654,12.7947,12.8076,113300.0
2009-03-04 12:50:00,19.92,19.97,19.92,19.96,85000.0,12.8011,12.8333,12.8011,12.8269,85000.0
2009-03-04 13:00:00,19.96,20.0,19.91,19.97,77700.0,12.8269,12.8526,12.7947,12.8333,77700.0
2009-03-04 13:10:00,19.97,20.02,19.97,20.01,221800.0,12.8333,12.8654,12.8333,12.859,221800.0
2009-03-04 13:20:00,20.01,20.05,19.98,20.03,31900.0,12.859,12.8847,12.8397,12.8718,31900.0
2009-03-04 13:30:00,20.02,20.07,20.0,20.01,114900.0,12.8654,12.8975,12.8526,12.859,114900.0
2009-03-04 13:40:00,20.0,20.08,20.0,20.08,56700.0,12.8526,12.904,12.8526,12.904,56700.0
2009-03-04 13:50:00,20.08,20.08,20.04,20.04,43900.0,12.904,12.904,12.8783,12.8783,43900.0
2009-03-04 14:00:00,20.04,20.14,20.02,20.14,215500.0,12.8783,12.9425,12.8654,12.9425,215500.0
2009-03-04 14:10:00,20.14,20.2,20.13,20.18,129600.0,12.9425,12.9811,12.9361,12.9682,129600.0
2009-03-04 14:20:00,20.18,20.18,20.13,20.15,95000.0,12.9682,12.9682,12.9361,12.949,95000.0
2009-03-04 14:30:00,20.14,20.23,20.13,20.22,105200.0,12.9425,13.0004,12.9361,12.9939,105200.0
2009-03-04 14:40:00,20.22,20.28,20.19,20.27,91100.0,12.9939,13.0325,12.9747,13.0261,91100.0
2009-03-04 14:50:00,20.26,20.31,20.26,20.31,92500.0,13.0196,13.0518,13.0196,13.0518,92500.0
2009-03-04 15:00:00,20.31,20.32,20.26,20.27,88000.0,13.0518,13.0582,13.0196,13.0261,88000.0
2009-03-04 15:10:00,20.27,20.35,20.27,20.32,98000.0,13.0261,13.0775,13.0261,13.0582,98000.0
2009-03-04 15:20:00,20.32,20.33,20.27,20.33,220900.0,13.0582,13.0646,13.0261,13.0646,220900.0
2009-03-04 15:30:00,20.33,20.33,20.24,20.27,292500.0,13.0646,13.0646,13.0068,13.0261,292500.0
2009-03-04 15:40:00,20.27,20.27,20.18,20.19,227500.0,13.0261,13.0261,12.9682,12.9747,227500.0
2009-03-04 15:50:00,20.19,20.21,20.07,20.09,345800.0,12.9747,12.9875,12.8975,12.9104,345800.0
2009-03-05 09:30:00,19.99,19.99,19.82,19.96,571200.0,12.8461,12.8461,12.7369,12.8269,571200.0
2009-03-05 09:40:00,19.96,20.01,19.95,19.96,303100.0,12.8269,12.859,12.8204,12.8269,303100.0
2009-03-05 09:50:00,19.96,19.98,19.95,19.96,63600.0,12.8269,12.8397,12.8204,12.8269,63600.0
2009-03-05 10:00:00,19.96,20.03,19.95,19.95,311700.0,12.8269,12.8718,12.8204,12.8204,311700.0
2009-03-05 10:10:00,19.94,19.94,19.88,19.89,58400.0,12.814,12.814,12.7754,12.7819,58400.0
2009-03-05 10:20:00,19.89,19.94,19.86,19.93,42700.0,12.7819,12.814,12.7626,12.8076,42700.0
2009-03-05 10:30:00,19.93,19.98,19.92,19.95,73000.0,12.8076,12.8397,12.8011,12.8204,73000.0
2009-03-05 10:40:00,19.95,19.98,19.89,19.91,195500.0,12.8204,12.8397,12.7819,12.7947,195500.0
2009-03-05 10:50:00,19.91,19.94,19.87,19.88,107100.0,12.7947,12.814,12.769,12.7754,107100.0
2009-03-05 11:00:00,19.88,19.91,19.87,19.9,124700.0,12.7754,12.7947,12.769,12.7883,124700.0
2009-03-05 11:10:00,19.9,19.92,19.82,19.83,207300.0,12.7883,12.8011,12.7369,12.7433,207300.0
2009-03-05 11:20:00,19.82,19.84,19.77,19.79,266800.0,12.7369,12.7497,12.7048,12.7176,266800.0
2009-03-05 11:30:00,19.79,19.79,19.76,19.78,122100.0,12.7176,12.7176,12.6983,12.7112,122100.0
2009-03-05 11:40:00,19.79,19.8,19.76,19.79,40800.0,12.7176,12.724,12.6983,12.7176,40800.0
2009-03-05 11:50:00,19.8,19.8,19.74,19.76,44300.0,12.724,12.724,12.6855,12.6983,44300.0
2009-03-05 12:00:00,19.77,19.79,19.72,19.72,118700.0,12.7048,12.7176,12.6726,12.6726,118700.0
2009-03-05 12:10:00,19.71,19.73,19.68,19.73,71000.0,12.6662,12.679,12.6469,12.679,71000.0
2009-03-05 12:20:00,19.73,19.78,19.73,19.77,203800.0,12.679,12.7112,12.679,12.7048,203800.0
2009-03-05 12:30:00,19.78,19.8,19.76,19.8,30700.0,12.7112,12.724,12.6983,12.724,30700.0
2009-03-05 12:40:00,19.8,19.81,19.75,19.75,23800.0,12.724,12.7305,12.6919,12.6919,23800.0
2009-03-05 12:50:00,19.75,19.76,19.71,19.72,72600.0,12.6919,12.6983,12.6662,12.6726,72600.0
2009-03-05 13:00:00,19.74,19.8,19.72,19.79,40200.0,12.6855,12.724,12.6726,12.7176,40200.0
2009-03-05 13:10:00,19.8,19.86,19.8,19.84,142000.0,12.724,12.7626,12.724,12.7497,142000.0
2009-03-05 13:20:00,19.83,19.83,19.75,19.76,81900.0,12.7433,12.7433,12.6919,12.6983,81900.0
2009-03-05 13:30:00,19.76,19.76,19.69,19.71,71300.0,12.6983,12.6983,12.6533,12.6662,71300.0
2009-03-05 13:40:00,19.71,19.74,19.63,19.64,105300.0,12.6662,12.6855,12.6148,12.6212,105300.0
2009-03-05 13:50:00,19.64,19.7,19.62,19.69,69500.0,12.6212,12.6598,12.6084,12.6533,69500.0
2009-03-05 14:00:00,19.68,19.68,19.62,19.64,77800.0,12.6469,12.6469,12.6084,12.6212,77800.0
2009-03-05 14:10:00,19.64,19.71,19.61,19.7,131900.0,12.6212,12.6662,12.6019,12.6598,131900.0
2009-03-05 14:20:00,19.7,19.7,19.59,19.62,167400.0,12.6598,12.6598,12.5891,12.6084,167400.0
2009-03-05 14:30:00,19.61,19.68,19.59,19.64,124600.0,12.6019,12.6469,12.5891,12.6212,124600.0
2009-03-05 14:40:00,19.65,19.66,19.6,19.63,121500.0,12.6276,12.6341,12.5955,12.6148,121500.0
2009-03-05 14:50:00,19.63,19.63,19.55,19.58,485700.0,12.6148,12.6148,12.5634,12.5827,485700.0
2009-03-05 15:00:00,19.58,19.65,19.57,19.62,159100.0,12.5827,12.6276,12.5762,12.6084,159100.0
2009-03-05 15:10:00,19.62,19.68,19.61,19.61,106400.0,12.6084,12.6469,12.6019,12.6019,106400.0
2009-03-05 15:20:00,19.61,19.65,19.56,19.58,96700.0,12.6019,12.6276,12.5698,12.5827,96700.0
2009-03-05 15:30:00,19.59,19.61,19.47,19.47,224800.0,12.5891,12.6019,12.512,12.512,224800.0
2009-03-05 15:40:00,19.46,19.6,19.44,19.59,355400.0,12.5055,12.5955,12.4927,12.5891,355400.0
2009-03-05 15:50:00,19.59,19.64,19.54,19.63,382400.0,12.5891,12.6212,12.5569,12.6148,382400.0
2009-03-06 09:30:00,19.81,19.81,19.6,19.72,127700.0,12.7305,12.7305,12.5955,12.6726,127700.0
2009-03-06 09:40:00,19.71,19.91,19.7,19.84,143200.0,12.6662,12.7947,12.6598,12.7497,143200.0
2009-03-06 09:50:00,19.83,19.84,19.7,19.7,201400.0,12.7433,12.7497,12.6598,12.6598,201400.0
2009-03-06 10:00:00,19.7,19.71,19.64,19.67,310800.0,12.6598,12.6662,12.6212,12.6405,310800.0
2009-03-06 10:10:00,19.67,19.72,19.59,19.61,225000.0,12.6405,12.6726,12.5891,12.6019,225000.0
2009-03-06 10:20:00,19.61,19.68,19.6,19.67,156200.0,12.6019,12.6469,12.5955,12.6405,156200.0
2009-03-06 10:30:00,19.66,19.69,19.58,19.61,129600.0,12.6341,12.6533,12.5827,12.6019,129600.0
2009-03-06 10:40:00,19.6,19.67,19.57,19.59,103500.0,12.5955,12.6405,12.5762,12.5891,103500.0
2009-03-06 10:50:00,19.57,19.58,19.5,19.53,110700.0,12.5762,12.5827,12.5312,12.5505,110700.0
2009-03-06 11:00:00,19.52,19.56,19.5,19.55,99900.0,12.5441,12.5698,12.5312,12.5634,99900.0
2009-03-06 11:10:00,19.55,19.59,19.54,19.56,76000.0,12.5634,12.5891,12.5569,12.5698,76000.0
2009-03-06 11:20:00,19.56,19.57,19.52,19.57,78500.0,12.5698,12.5762,12.5441,12.5762,78500.0
2009-03-06 11:30:00,19.58,19.66,19.58,19.62,443000.0,12.5827,12.6341,12.5827,12.6084,443000.0
2009-03-06 11:40:00,19.62,19.62,19.54,19.57,71500.0,12.6084,12.6084,12.5569,12.5762,71500.0
2009-03-06 11:50:00,19.56,19.66,19.56,19.62,42100.0,12.5698,12.6341,12.5698,12.6084,42100.0
2009-03-06 12:00:00,19.61,19.68,19.61,19.67,25800.0,12.6019,12.6469,12.6019,12.6405,25800.0
2009-03-06 12:10:00,19.67,19.67,19.61,19.62,38100.0,12.6405,12.6405,12.6019,12.6084,38100.0
2009-03-06 12:20:00,19.62,19.64,19.55,19.56,90700.0,12.6084,12.6212,12.5634,12.5698,90700.0
2009-03-06 12:30:00,19.55,19.55,19.52,19.54,32200.0,12.5634,12.5634,12.5441,12.5569,32200.0
2009-03-06 12:40:00,19.54,19.54,19.45,19.45,92200.0,12.5569,12.5569,12.4991,12.4991,92200.0
2009-03-06 12:50:00,19.46,19.51,19.45,19.51,25900.0,12.5055,12.5377,12.4991,12.5377,25900.0
2009-03-06 13:00:00,19.51,19.52,19.47,19.49,37100.0,12.5377,12.5441,12.512,12.5248,37100.0
2009-03-06 13:10:00,19.49,19.52,19.43,19.45,41300.0,12.5248,12.5441,12.4863,12.4991,41300.0
2009-03-06 13:20:00,19.45,19.49,19.43,19.46,76100.0,12.4991,12.5248,12.4863,12.5055,76100.0
2009-03-06 13:30:00,19.46,19.48,19.42,19.47,232900.0,12.5055,12.5184,12.4798,12.512,232900.0
2009-03-06 13:40:00,19.47,19.47,19.4,19.42,303000.0,12.512,12.512,12.467,12.4798,303000.0
2009-03-06 13:50:00,19.42,19.45,19.39,19.44,218800.0,12.4798,12.4991,12.4606,12.4927,218800.0
2009-03-06 14:00:00,19.44,19.49,19.43,19.47,146500.0,12.4927,12.5248,12.4863,12.512,146500.0
2009-03-06 14:10:00,19.47,19.48,19.39,19.41,364300.0,12.512,12.5184,12.4606,12.4734,364300.0
2009-03-06 14:20:00,19.41,19.45,19.39,19.45,146400.0,12.4734,12.4991,12.4606,12.4991,146400.0
2009-03-06 14:30:00,19.46,19.46,19.39,19.43,185800.0,12.5055,12.5055,12.4606,12.4863,185800.0
2009-03-06 14:40:00,19.44,19.44,19.34,19.35,182600.0,12.4927,12.4927,12.4284,12.4348,182600.0
2009-03-06 14:50:00,19.36,19.37,19.32,19.33,67300.0,12.4413,12.4477,12.4156,12.422,67300.0
2009-03-06 15:00:00,19.34,19.36,19.31,19.35,104100.0,12.4284,12.4413,12.4091,12.4348,104100.0
2009-03-06 15:10:00,19.35,19.38,19.33,19.37,92000.0,12.4348,12.4541,12.422,12.4477,92000.0
2009-03-06 15:20:00,19.36,19.36,19.32,19.34,202100.0,12.4413,12.4413,12.4156,12.4284,202100.0
2009-03-06 15:30:00,19.33,19.47,19.33,19.4,179700.0,12.422,12.512,12.422,12.467,179700.0
2009-03-06 15:40:00,19.4,19.63,19.4,19.52,180400.0,12.467,12.6148,12.467,12.5441,180400.0
2009-03-06 15:50:00,19.52,19.79,19.51,19.79,645200.0,12.5441,12.7176,12.5377,12.7176,645200.0
2009-03-09 09:30:00,19.68,19.82,19.5,19.53,201200.0,12.6469,12.7369,12.5312,12.5505,201200.0
2009-03-09 09:40:00,19.53,19.59,19.5,19.56,231000.0,12.5505,12.5891,12.5312,12.5698,231000.0
2009-03-09 09:50:00,19.55,19.57,19.52,19.53,180000.0,12.5634,12.5762,12.5441,12.5505,180000.0
2009-03-09 10:00:00,19.52,19.65,19.49,19.62,185300.0,12.5441,12.6276,12.5248,12.6084,185300.0
2009-03-09 10:10:00,19.61,19.68,19.61,19.66,78300.0,12.6019,12.6469,12.6019,12.6341,78300.0
2009-03-09 10:20:00,19.66,19.66,19.6,19.62,260000.0,12.6341,12.6341,12.5955,12.6084,260000.0
2009-03-09 10:30:00,19.62,19.64,19.56,19.57,99200.0,12.6084,12.6212,12.5698,12.5762,99200.0
2009-03-09 10:40:00,19.57,19.66,19.57,19.65,69800.0,12.5762,12.6341,12.5762,12.6276,69800.0
2009-03-09 10:50:00,19.63,19.68,19.59,19.6,87100.0,12.6148,12.6469,12.5891,12.5955,87100.0
2009-03-09 11:00:00,19.59,19.62,19.52,19.52,149800.0,12.5891,12.6084,12.5441,12.5441,149800.0
2009-03-09 11:10:00,19.52,19.56,19.52,19.52,144100.0,12.5441,12.5698,12.5441,12.5441,144100.0
2009-03-09 11:20:00,19.51,19.62,19.5,19.61,153800.0,12.5377,12.6084,12.5312,12.6019,153800.0
2009-03-09 11:30:00,19.61,19.65,19.6,19.62,165400.0,12.6019,12.6276,12.5955,12.6084,165400.0
2009-03-09 11:40:00,19.62,19.64,19.58,19.6,56400.0,12.6084,12.6212,12.5827,12.5955,56400.0
2009-03-09 11:50:00,19.61,19.62,19.53,19.57,57700.0,12.6019,12.6084,12.5505,12.5762,57700.0
2009-03-09 12:00:00,19.57,19.59,19.55,19.56,62200.0,12.5762,12.5891,12.5634,12.5698,62200.0
2009-03-09 12:10:00,19.56,19.62,19.56,19.6,50000.0,12.5698,12.6084,12.5698,12.5955,50000.0
2009-03-09 12:20:00,19.61,19.63,19.58,19.58,93200.0,12.6019,12.6148,12.5827,12.5827,93200.0
2009-03-09 12:30:00,19.58,19.58,19.48,19.48,145000.0,12.5827,12.5827,12.5184,12.5184,145000.0
2009-03-09 12:40:00,19.48,19.52,19.47,19.5,92600.0,12.5184,12.5441,12.512,12.5312,92600.0
2009-03-09 12:50:00,19.49,19.5,19.46,19.48,24900.0,12.5248,12.5312,12.5055,12.5184,24900.0
2009-03-09 13:00:00,19.48,19.48,19.39,19.4,54200.0,12.5184,12.5184,12.4606,12.467,54200.0
2009-03-09 13:10:00,19.4,19.43,19.39,19.41,38300.0,12.467,12.4863,12.4606,12.4734,38300.0
2009-03-09 13:20:00,19.41,19.41,19.34,19.37,195900.0,12.4734,12.4734,12.4284,12.4477,195900.0
2009-03-09 13:30:00,19.37,19.42,19.36,19.37,164200.0,12.4477,12.4798,12.4413,12.4477,164200.0
2009-03-09 13:40:00,19.38,19.42,19.36,19.42,33900.0,12.4541,12.4798,12.4413,12.4798,33900.0
2009-03-09 13:50:00,19.43,19.45,19.41,19.41,40700.0,12.4863,12.4991,12.4734,12.4734,40700.0
2009-03-09 14:00:00,19.42,19.53,19.4,19.5,53700.0,12.4798,12.5505,12.467,12.5312,53700.0
2009-03-09 14:10:00,19.51,19.51,19.45,19.47,46100.0,12.5377,12.5377,12.4991,12.512,46100.0
2009-03-09 14:20:00,19.47,19.48,19.41,19.43,80200.0,12.512,12.5184,12.4734,12.4863,80200.0
2009-03-09 14:30:00,19.43,19.44,19.36,19.4,49200.0,12.4863,12.4927,12.4413,12.467,49200.0
2009-03-09 14:40:00,19.4,19.46,19.38,19.44,94400.0,12.467,12.5055,12.4541,12.4927,94400.0
2009-03-09 14:50:00,19.44,19.47,19.41,19.42,49300.0,12.4927,12.512,12.4734,12.4798,49300.0
2009-03-09 15:00:00,19.42,19.47,19.37,19.39,25600.0,12.4798,12.512,12.4477,12.4606,25600.0
2009-03-09 15:10:00,19.4,19.4,19.28,19.3,101300.0,12.467,12.467,12.3899,12.4027,101300.0
2009-03-09 15:20:00,19.3,19.36,19.3,19.34,84900.0,12.4027,12.4413,12.4027,12.4284,84900.0
2009-03-09 15:30:00,19.34,19.38,19.3,19.31,119200.0,12.4284,12.4541,12.4027,12.4091,119200.0
2009-03-09 15:40:00,19.3,19.32,19.28,19.29,100200.0,12.4027,12.4156,12.3899,12.3963,100200.0
2009-03-09 15:50:00,19.29,19.41,19.29,19.35,526900.0,12.3963,12.4734,12.3963,12.4348,526900.0
2009-03-10 09:30:00,19.46,19.56,19.45,19.53,408200.0,12.5055,12.5698,12.4991,12.5505,408200.0
2009-03-10 09:40:00,19.52,19.62,19.51,19.6,116800.0,12.5441,12.6084,12.5377,12.5955,116800.0
2009-03-10 09:50:00,19.59,19.66,19.55,19.64,175900.0,12.5891,12.6341,12.5634,12.6212,175900.0
2009-03-10 10:00:00,19.64,19.69,19.63,19.68,78800.0,12.6212,12.6533,12.6148,12.6469,78800.0
2009-03-10 10:10:00,19.68,19.74,19.65,19.71,109700.0,12.6469,12.6855,12.6276,12.6662,109700.0
2009-03-10 10:20:00,19.72,19.72,19.65,19.65,59900.0,12.6726,12.6726,12.6276,12.6276,59900.0
2009-03-10 10:30:00,19.65,19.67,19.61,19.64,84100.0,12.6276,12.6405,12.6019,12.6212,84100.0
2009-03-10 10:40:00,19.64,19.69,19.63,19.68,77200.0,12.6212,12.6533,12.6148,12.6469,77200.0
2009-03-10 10:50:00,19.67,19.69,19.62,19.63,73100.0,12.6405,12.6533,12.6084,12.6148,73100.0
2009-03-10 11:00:00,19.63,19.63,19.59,19.6,80200.0,12.6148,12.6148,12.5891,12.5955,80200.0
2009-03-10 11:10:00,19.6,19.65,19.59,19.65,41600.0,12.5955,12.6276,12.5891,12.6276,41600.0
2009-03-10 11:20:00,19.65,19.69,19.63,19.68,67800.0,12.6276,12.6533,12.6148,12.6469,67800.0
2009-03-10 11:30:00,19.68,19.69,19.65,19.65,96000.0,12.6469,12.6533,12.6276,12.6276,96000.0
2009-03-10 11:40:00,19.66,19.67,19.63,19.64,55900.0,12.6341,12.6405,12.6148,12.6212,55900.0
2009-03-10 11:50:00,19.65,19.76,19.65,19.76,177100.0,12.6276,12.6983,12.6276,12.6983,177100.0
2009-03-10 12:00:00,19.75,19.81,19.75,19.76,145300.0,12.6919,12.7305,12.6919,12.6983,145300.0
2009-03-10 12:10:00,19.77,19.77,19.72,19.74,89700.0,12.7048,12.7048,12.6726,12.6855,89700.0
2009-03-10 12:20:00,19.74,19.78,19.73,19.78,27300.0,12.6855,12.7112,12.679,12.7112,27300.0
2009-03-10 12:30:00,19.79,19.8,19.77,19.77,73400.0,12.7176,12.724,12.7048,12.7048,73400.0
2009-03-10 12:40:00,19.77,19.79,19.76,19.77,28000.0,12.7048,12.7176,12.6983,12.7048,28000.0
2009-03-10 12:50:00,19.77,19.77,19.73,19.75,59300.0,12.7048,12.7048,12.679,12.6919,59300.0
2009-03-10 13:00:00,19.74,19.75,19.72,19.74,26400.0,12.6855,12.6919,12.6726,12.6855,26400.0
2009-03-10 13:10:00,19.73,19.75,19.73,19.74,53200.0,12.679,12.6919,12.679,12.6855,53200.0
2009-03-10 13:20:00,19.73,19.74,19.7,19.72,35400.0,12.679,12.6855,12.6598,12.6726,35400.0
2009-03-10 13:30:00,19.71,19.78,19.71,19.74,37500.0,12.6662,12.7112,12.6662,12.6855,37500.0
2009-03-10 13:40:00,19.74,19.81,19.73,19.76,59100.0,12.6855,12.7305,12.679,12.6983,59100.0
2009-03-10 13:50:00,19.77,19.77,19.69,19.71,50000.0,12.7048,12.7048,12.6533,12.6662,50000.0
2009-03-10 14:00:00,19.72,19.76,19.7,19.74,36600.0,12.6726,12.6983,12.6598,12.6855,36600.0
2009-03-10 14:10:00,19.74,19.76,19.71,19.73,125500.0,12.6855,12.6983,12.6662,12.679,125500.0
2009-03-10 14:20:00,19.73,19.78,19.72,19.76,78800.0,12.679,12.7112,12.6726,12.6983,78800.0
2009-03-10 14:30:00,19.76,19.82,19.75,19.78,85500.0,12.6983,12.7369,12.6919,12.7112,85500.0
2009-03-10 14:40:00,19.78,19.81,19.71,19.71,135300.0,12.7112,12.7305,12.6662,12.6662,135300.0
2009-03-10 14:50:00,19.71,19.8,19.71,19.8,113300.0,12.6662,12.724,12.6662,12.724,113300.0
2009-03-10 15:00:00,19.8,19.81,19.76,19.77,188300.0,12.724,12.7305,12.6983,12.7048,188300.0
2009-03-10 15:10:00,19.78,19.78,19.71,19.74,146300.0,12.7112,12.7112,12.6662,12.6855,146300.0
2009-03-10 15:20:00,19.74,19.83,19.74,19.8,203800.0,12.6855,12.7433,12.6855,12.724,203800.0
2009-03-10 15:30:00,19.8,19.82,19.75,19.78,249000.0,12.724,12.7369,12.6919,12.7112,249000.0
2009-03-10 15:40:00,19.78,19.81,19.74,19.75,115400.0,12.7112,12.7305,12.6855,12.6919,115400.0
2009-03-10 15:50:00,19.76,19.84,19.76,19.79,333600.0,12.6983,12.7497,12.6983,12.7176,333600.0
2009-03-11 09:30:00,19.91,19.98,19.81,19.88,354200.0,12.7947,12.8397,12.7305,12.7754,354200.0
2009-03-11 09:40:00,19.9,19.98,19.84,19.95,310600.0,12.7883,12.8397,12.7497,12.8204,310600.0
2009-03-11 09:50:00,19.95,20.01,19.92,19.94,254600.0,12.8204,12.859,12.8011,12.814,254600.0
2009-03-11 10:00:00,19.95,19.95,19.83,19.83,122200.0,12.8204,12.8204,12.7433,12.7433,122200.0
2009-03-11 10:10:00,19.83,19.84,19.8,19.8,315300.0,12.7433,12.7497,12.724,12.724,315300.0
2009-03-11 10:20:00,19.8,19.83,19.78,19.81,114800.0,12.724,12.7433,12.7112,12.7305,114800.0
2009-03-11 10:30:00,19.82,19.83,19.76,19.77,60400.0,12.7369,12.7433,12.6983,12.7048,60400.0
2009-03-11 10:40:00,19.77,19.79,19.76,19.79,41400.0,12.7048,12.7176,12.6983,12.7176,41400.0
2009-03-11 10:50:00,19.79,19.83,19.79,19.82,78100.0,12.7176,12.7433,12.7176,12.7369,78100.0
2009-03-11 11:00:00,19.82,19.85,19.82,19.85,21900.0,12.7369,12.7562,12.7369,12.7562,21900.0
2009-03-11 11:10:00,19.85,19.85,19.79,19.83,332500.0,12.7562,12.7562,12.7176,12.7433,332500.0
2009-03-11 11:20:00,19.83,19.83,19.78,19.81,31500.0,12.7433,12.7433,12.7112,12.7305,31500.0
2009-03-11 11:30:00,19.82,19.86,19.8,19.86,45700.0,12.7369,12.7626,12.724,12.7626,45700.0
2009-03-11 11:40:00,19.85,19.85,19.82,19.84,56900.0,12.7562,12.7562,12.7369,12.7497,56900.0
2009-03-11 11:50:00,19.84,19.86,19.84,19.85,42600.0,12.7497,12.7626,12.7497,12.7562,42600.0
2009-03-11 12:00:00,19.85,19.88,19.85,19.86,64600.0,12.7562,12.7754,12.7562,12.7626,64600.0
2009-03-11 12:10:00,19.87,19.89,19.85,19.85,14900.0,12.769,12.7819,12.7562,12.7562,14900.0
2009-03-11 12:20:00,19.84,19.85,19.8,19.83,30900.0,12.7497,12.7562,12.724,12.7433,30900.0
2009-03-11 12:30:00,19.84,19.84,19.77,19.77,51300.0,12.7497,12.7497,12.7048,12.7048,51300.0
2009-03-11 12:40:00,19.76,19.81,19.75,19.79,59400.0,12.6983,12.7305,12.6919,12.7176,59400.0
2009-03-11 12:50:00,19.79,19.81,19.76,19.77,132900.0,12.7176,12.7305,12.6983,12.7048,132900.0
2009-03-11 13:00:00,19.77,19.8,19.77,19.78,42200.0,12.7048,12.724,12.7048,12.7112,42200.0
2009-03-11 13:10:00,19.77,19.82,19.77,19.81,40600.0,12.7048,12.7369,12.7048,12.7305,40600.0
2009-03-11 13:20:00,19.81,19.81,19.74,19.75,41300.0,12.7305,12.7305,12.6855,12.6919,41300.0
2009-03-11 13:30:00,19.76,19.85,19.75,19.85,133400.0,12.6983,12.7562,12.6919,12.7562,133400.0
2009-03-11 13:40:00,19.85,19.86,19.8,19.8,351600.0,12.7562,12.7626,12.724,12.724,351600.0
2009-03-11 13:50:00,19.8,19.81,19.78,19.81,162800.0,12.724,12.7305,12.7112,12.7305,162800.0
2009-03-11 14:00:00,19.81,19.85,19.75,19.75,66700.0,12.7305,12.7562,12.6919,12.6919,66700.0
2009-03-11 14:10:00,19.75,19.76,19.7,19.72,60200.0,12.6919,12.6983,12.6598,12.6726,60200.0
2009-03-11 14:20:00,19.71,19.72,19.66,19.69,63700.0,12.6662,12.6726,12.6341,12.6533,63700.0
2009-03-11 14:30:00,19.69,19.71,19.68,19.69,107000.0,12.6533,12.6662,12.6469,12.6533,107000.0
2009-03-11 14:40:00,19.69,19.79,19.68,19.76,59500.0,12.6533,12.7176,12.6469,12.6983,59500.0
2009-03-11 14:50:00,19.76,19.77,19.74,19.75,41000.0,12.6983,12.7048,12.6855,12.6919,41000.0
2009-03-11 15:00:00,19.74,19.78,19.73,19.78,112900.0,12.6855,12.7112,12.679,12.7112,112900.0
2009-03-11 15:10:00,19.78,19.83,19.77,19.81,772700.0,12.7112,12.7433,12.7048,12.7305,772700.0
2009-03-11 15:20:00,19.81,19.85,19.8,19.81,130400.0,12.7305,12.7562,12.724,12.7305,130400.0
2009-03-11 15:30:00,19.8,19.85,19.8,19.84,114100.0,12.724,12.7562,12.724,12.7497,114100.0
2009-03-11 15:40:00,19.85,19.86,19.76,19.77,216100.0,12.7562,12.7626,12.6983,12.7048,216100.0
2009-03-11 15:50:00,19.77,19.8,19.74,19.74,330800.0,12.7048,12.724,12.6855,12.6855,330800.0
2009-03-12 09:30:00,19.75,19.81,19.68,19.71,130000.0,12.6919,12.7305,12.6469,12.6662,130000.0
2009-03-12 09:40:00,19.71,19.74,19.65,19.67,99000.0,12.6662,12.6855,12.6276,12.6405,99000.0
2009-03-12 09:50:00,19.67,19.78,19.66,19.77,85100.0,12.6405,12.7112,12.6341,12.7048,85100.0
2009-03-12 10:00:00,19.78,19.85,19.78,19.85,50700.0,12.7112,12.7562,12.7112,12.7562,50700.0
2009-03-12 10:10:00,19.86,19.9,19.86,19.86,80400.0,12.7626,12.7883,12.7626,12.7626,80400.0
2009-03-12 10:20:00,19.87,19.94,19.87,19.9,66900.0,12.769,12.814,12.769,12.7883,66900.0
2009-03-12 10:30:00,19.92,19.95,19.91,19.92,90500.0,12.8011,12.8204,12.7947,12.8011,90500.0
2009-03-12 10:40:00,19.92,20.05,19.91,20.03,194200.0,12.8011,12.8847,12.7947,12.8718,194200.0
2009-03-12 10:50:00,20.03,20.03,19.98,19.99,122900.0,12.8718,12.8718,12.8397,12.8461,122900.0
2009-03-12 11:00:00,20.0,20.02,20.0,20.02,207200.0,12.8526,12.8654,12.8526,12.8654,207200.0
2009-03-12 11:10:00,20.02,20.03,20.01,20.02,21700.0,12.8654,12.8718,12.859,12.8654,21700.0
2009-03-12 11:20:00,20.03,20.03,19.99,20.0,37400.0,12.8718,12.8718,12.8461,12.8526,37400.0
2009-03-12 11:30:00,20.0,20.03,19.99,20.03,24000.0,12.8526,12.8718,12.8461,12.8718,24000.0
2009-03-12 11:40:00,20.04,20.11,20.04,20.08,45900.0,12.8783,12.9232,12.8783,12.904,45900.0
2009-03-12 11:50:00,20.09,20.1,20.03,20.05,40300.0,12.9104,12.9168,12.8718,12.8847,40300.0
2009-03-12 12:00:00,20.05,20.09,20.04,20.09,72200.0,12.8847,12.9104,12.8783,12.9104,72200.0
2009-03-12 12:10:00,20.1,20.14,20.07,20.11,93100.0,12.9168,12.9425,12.8975,12.9232,93100.0
2009-03-12 12:20:00,20.12,20.13,20.06,20.08,25500.0,12.9297,12.9361,12.8911,12.904,25500.0
2009-03-12 12:30:00,20.09,20.14,20.07,20.12,45700.0,12.9104,12.9425,12.8975,12.9297,45700.0
2009-03-12 12:40:00,20.12,20.13,20.09,20.1,132500.0,12.9297,12.9361,12.9104,12.9168,132500.0
2009-03-12 12:50:00,20.11,20.18,20.1,20.16,95500.0,12.9232,12.9682,12.9168,12.9554,95500.0
2009-03-12 13:00:00,20.17,20.18,20.13,20.18,309400.0,12.9618,12.9682,12.9361,12.9682,309400.0
2009-03-12 13:10:00,20.18,20.19,20.14,20.14,48000.0,12.9682,12.9747,12.9425,12.9425,48000.0
2009-03-12 13:20:00,20.15,20.19,20.1,20.1,31000.0,12.949,12.9747,12.9168,12.9168,31000.0
2009-03-12 13:30:00,20.11,20.14,20.1,20.14,32300.0,12.9232,12.9425,12.9168,12.9425,32300.0
2009-03-12 13:40:00,20.14,20.17,20.13,20.14,249300.0,12.9425,12.9618,12.9361,12.9425,249300.0
2009-03-12 13:50:00,20.14,20.17,20.13,20.14,33900.0,12.9425,12.9618,12.9361,12.9425,33900.0
2009-03-12 14:00:00,20.15,20.18,20.13,20.13,45500.0,12.949,12.9682,12.9361,12.9361,45500.0
2009-03-12 14:10:00,20.13,20.25,20.12,20.24,84300.0,12.9361,13.0132,12.9297,13.0068,84300.0
2009-03-12 14:20:00,20.25,20.26,20.21,20.22,84200.0,13.0132,13.0196,12.9875,12.9939,84200.0
2009-03-12 14:30:00,20.22,20.25,20.2,20.22,70900.0,12.9939,13.0132,12.9811,12.9939,70900.0
2009-03-12 14:40:00,20.22,20.27,20.22,20.26,54000.0,12.9939,13.0261,12.9939,13.0196,54000.0
2009-03-12 14:50:00,20.27,20.28,20.22,20.22,87400.0,13.0261,13.0325,12.9939,12.9939,87400.0
2009-03-12 15:00:00,20.22,20.23,20.19,20.19,50800.0,12.9939,13.0004,12.9747,12.9747,50800.0
2009-03-12 15:10:00,20.19,20.22,20.17,20.2,102600.0,12.9747,12.9939,12.9618,12.9811,102600.0
2009-03-12 15:20:00,20.2,20.21,20.15,20.17,389900.0,12.9811,12.9875,12.949,12.9618,389900.0
2009-03-12 15:30:00,20.17,20.22,20.16,20.22,95500.0,12.9618,12.9939,12.9554,12.9939,95500.0
2009-03-12 15:40:00,20.22,20.31,20.21,20.29,214000.0,12.9939,13.0518,12.9875,13.0389,214000.0
2009-03-12 15:50:00,20.29,20.31,20.22,20.26,256500.0,13.0389,13.0518,12.9939,13.0196,256500.0
2009-03-13 09:30:00,20.42,20.42,20.25,20.38,118200.0,13.1225,13.1225,13.0132,13.0968,118200.0
2009-03-13 09:40:00,20.38,20.45,20.35,20.39,209800.0,13.0968,13.1417,13.0775,13.1032,209800.0
2009-03-13 09:50:00,20.4,20.43,20.37,20.42,85100.0,13.1096,13.1289,13.0903,13.1225,85100.0
2009-03-13 10:00:00,20.42,20.45,20.38,20.42,144900.0,13.1225,13.1417,13.0968,13.1225,144900.0
2009-03-13 10:10:00,20.42,20.44,20.37,20.39,52600.0,13.1225,13.1353,13.0903,13.1032,52600.0
2009-03-13 10:20:00,20.4,20.42,20.32,20.33,58300.0,13.1096,13.1225,13.0582,13.0646,58300.0
2009-03-13 10:30:00,20.33,20.34,20.29,20.33,67700.0,13.0646,13.071,13.0389,13.0646,67700.0
2009-03-13 10:40:00,20.34,20.46,20.34,20.45,53200.0,13.071,13.1482,13.071,13.1417,53200.0
2009-03-13 10:50:00,20.45,20.45,20.38,20.4,84700.0,13.1417,13.1417,13.0968,13.1096,84700.0
2009-03-13 11:00:00,20.39,20.44,20.39,20.4,40000.0,13.1032,13.1353,13.1032,13.1096,40000.0
2009-03-13 11:10:00,20.4,20.44,20.4,20.41,65400.0,13.1096,13.1353,13.1096,13.116,65400.0
2009-03-13 11:20:00,20.41,20.44,20.4,20.44,45100.0,13.116,13.1353,13.1096,13.1353,45100.0
2009-03-13 11:30:00,20.44,20.45,20.41,20.45,62300.0,13.1353,13.1417,13.116,13.1417,62300.0
2009-03-13 11:40:00,20.44,20.47,20.39,20.42,176400.0,13.1353,13.1546,13.1032,13.1225,176400.0
2009-03-13 11:50:00,20.43,20.48,20.42,20.48,33200.0,13.1289,13.161,13.1225,13.161,33200.0
2009-03-13 12:00:00,20.48,20.51,20.47,20.48,205700.0,13.161,13.1803,13.1546,13.161,205700.0
2009-03-13 12:10:00,20.47,20.47,20.42,20.42,44200.0,13.1546,13.1546,13.1225,13.1225,44200.0
2009-03-13 12:20:00,20.43,20.47,20.43,20.44,43900.0,13.1289,13.1546,13.1289,13.1353,43900.0
2009-03-13 12:30:00,20.44,20.48,20.44,20.45,38100.0,13.1353,13.161,13.1353,13.1417,38100.0
2009-03-13 12:40:00,20.46,20.53,20.46,20.49,70400.0,13.1482,13.1931,13.1482,13.1674,70400.0
2009-03-13 12:50:00,20.49,20.52,20.46,20.52,41200.0,13.1674,13.1867,13.1482,13.1867,41200.0
2009-03-13 13:00:00,20.52,20.53,20.5,20.53,34800.0,13.1867,13.1931,13.1739,13.1931,34800.0
2009-03-13 13:10:00,20.53,20.58,20.53,20.56,47600.0,13.1931,13.2253,13.1931,13.2124,47600.0
2009-03-13 13:20:00,20.56,20.58,20.53,20.57,44800.0,13.2124,13.2253,13.1931,13.2189,44800.0
2009-03-13 13:30:00,20.56,20.56,20.51,20.51,38600.0,13.2124,13.2124,13.1803,13.1803,38600.0
2009-03-13 13:40:00,20.51,20.55,20.51,20.54,43400.0,13.1803,13.206,13.1803,13.1996,43400.0
2009-03-13 13:50:00,20.55,20.58,20.54,20.58,155500.0,13.206,13.2253,13.1996,13.2253,155500.0
2009-03-13 14:00:00,20.58,20.62,20.57,20.62,86500.0,13.2253,13.251,13.2189,13.251,86500.0
2009-03-13 14:10:00,20.6,20.6,20.54,20.56,74800.0,13.2381,13.2381,13.1996,13.2124,74800.0
2009-03-13 14:20:00,20.56,20.57,20.54,20.55,64800.0,13.2124,13.2189,13.1996,13.206,64800.0
2009-03-13 14:30:00,20.55,20.62,20.54,20.6,72200.0,13.206,13.251,13.1996,13.2381,72200.0
2009-03-13 14:40:00,20.59,20.65,20.58,20.62,142100.0,13.2317,13.2703,13.2253,13.251,142100.0
2009-03-13 14:50:00,20.61,20.62,20.56,20.57,79000.0,13.2446,13.251,13.2124,13.2189,79000.0
2009-03-13 15:00:00,20.57,20.6,20.57,20.59,106700.0,13.2189,13.2381,13.2189,13.2317,106700.0
2009-03-13 15:10:00,20.59,20.65,20.59,20.65,99000.0,13.2317,13.2703,13.2317,13.2703,99000.0
2009-03-13 15:20:00,20.65,20.67,20.63,20.64,113300.0,13.2703,13.2831,13.2574,13.2638,113300.0
2009-03-13 15:30:00,20.64,20.64,20.57,20.6,135800.0,13.2638,13.2638,13.2189,13.2381,135800.0
2009-03-13 15:40:00,20.6,20.65,20.59,20.59,147800.0,13.2381,13.2703,13.2317,13.2317,147800.0
2009-03-13 15:50:00,20.59,20.65,20.58,20.61,274300.0,13.2317,13.2703,13.2253,13.2446,274300.0
2009-03-16 09:30:00,20.81,20.94,20.72,20.93,239700.0,13.3731,13.4566,13.3152,13.4502,239700.0
2009-03-16 09:40:00,20.92,20.98,20.9,20.97,98800.0,13.4438,13.4823,13.4309,13.4759,98800.0
2009-03-16 09:50:00,20.96,20.98,20.92,20.94,125900.0,13.4695,13.4823,13.4438,13.4566,125900.0
2009-03-16 10:00:00,20.94,20.95,20.9,20.91,79300.0,13.4566,13.4631,13.4309,13.4373,79300.0
2009-03-16 10:10:00,20.91,20.95,20.89,20.94,73300.0,13.4373,13.4631,13.4245,13.4566,73300.0
2009-03-16 10:20:00,20.93,20.95,20.91,20.93,101900.0,13.4502,13.4631,13.4373,13.4502,101900.0
2009-03-16 10:30:00,20.93,21.06,20.93,21.03,242900.0,13.4502,13.5337,13.4502,13.5145,242900.0
2009-03-16 10:40:00,21.04,21.07,21.02,21.03,373300.0,13.5209,13.5402,13.508,13.5145,373300.0
2009-03-16 10:50:00,21.03,21.03,20.96,20.97,77300.0,13.5145,13.5145,13.4695,13.4759,77300.0
2009-03-16 11:00:00,20.97,21.0,20.95,20.97,40400.0,13.4759,13.4952,13.4631,13.4759,40400.0
2009-03-16 11:10:00,20.97,21.0,20.96,21.0,27000.0,13.4759,13.4952,13.4695,13.4952,27000.0
2009-03-16 11:20:00,21.0,21.04,20.98,20.99,82200.0,13.4952,13.5209,13.4823,13.4888,82200.0
2009-03-16 11:30:00,20.99,21.0,20.97,20.98,26900.0,13.4888,13.4952,13.4759,13.4823,26900.0
2009-03-16 11:40:00,20.97,20.99,20.96,20.98,48200.0,13.4759,13.4888,13.4695,13.4823,48200.0
2009-03-16 11:50:00,20.99,20.99,20.95,20.96,31200.0,13.4888,13.4888,13.4631,13.4695,31200.0
2009-03-16 12:00:00,20.96,20.98,20.95,20.98,21400.0,13.4695,13.4823,13.4631,13.4823,21400.0
2009-03-16 12:10:00,20.97,20.99,20.97,20.99,70100.0,13.4759,13.4888,13.4759,13.4888,70100.0
2009-03-16 12:20:00,20.98,21.01,20.97,21.0,42800.0,13.4823,13.5016,13.4759,13.4952,42800.0
2009-03-16 12:30:00,21.01,21.07,21.01,21.06,64000.0,13.5016,13.5402,13.5016,13.5337,64000.0
2009-03-16 12:40:00,21.06,21.07,21.05,21.07,24900.0,13.5337,13.5402,13.5273,13.5402,24900.0
2009-03-16 12:50:00,21.07,21.11,21.05,21.11,51800.0,13.5402,13.5659,13.5273,13.5659,51800.0
2009-03-16 13:00:00,21.11,21.12,21.07,21.07,176000.0,13.5659,13.5723,13.5402,13.5402,176000.0
2009-03-16 13:10:00,21.07,21.08,21.04,21.06,410200.0,13.5402,13.5466,13.5209,13.5337,410200.0
2009-03-16 13:20:00,21.06,21.07,21.04,21.05,46300.0,13.5337,13.5402,13.5209,13.5273,46300.0
2009-03-16 13:30:00,21.06,21.07,21.03,21.07,30900.0,13.5337,13.5402,13.5145,13.5402,30900.0
2009-03-16 13:40:00,21.06,21.09,21.06,21.07,39500.0,13.5337,13.553,13.5337,13.5402,39500.0
2009-03-16 13:50:00,21.08,21.08,21.03,21.05,18600.0,13.5466,13.5466,13.5145,13.5273,18600.0
2009-03-16 14:00:00,21.04,21.04,21.0,21.01,30600.0,13.5209,13.5209,13.4952,13.5016,30600.0
2009-03-16 14:10:00,21.0,21.03,21.0,21.02,49600.0,13.4952,13.5145,13.4952,13.508,49600.0
2009-03-16 14:20:00,21.02,21.02,20.96,20.97,56900.0,13.508,13.508,13.4695,13.4759,56900.0
2009-03-16 14:30:00,20.98,21.01,20.96,21.0,84100.0,13.4823,13.5016,13.4695,13.4952,84100.0
2009-03-16 14:40:00,21.0,21.08,21.0,21.07,32200.0,13.4952,13.5466,13.4952,13.5402,32200.0
2009-03-16 14:50:00,21.07,21.08,20.97,20.99,47900.0,13.5402,13.5466,13.4759,13.4888,47900.0
2009-03-16 15:00:00,20.98,20.98,20.92,20.96,47900.0,13.4823,13.4823,13.4438,13.4695,47900.0
2009-03-16 15:10:00,20.95,20.97,20.91,20.93,68300.0,13.4631,13.4759,13.4373,13.4502,68300.0
2009-03-16 15:20:00,20.93,20.93,20.86,20.91,53000.0,13.4502,13.4502,13.4052,13.4373,53000.0
2009-03-16 15:30:00,20.91,20.91,20.82,20.83,108400.0,13.4373,13.4373,13.3795,13.3859,108400.0
2009-03-16 15:40:00,20.84,20.87,20.81,20.83,113000.0,13.3924,13.4116,13.3731,13.3859,113000.0
2009-03-16 15:50:00,20.84,20.89,20.81,20.88,578800.0,13.3924,13.4245,13.3731,13.4181,578800.0
2009-03-17 09:30:00,20.97,20.97,20.82,20.86,51800.0,13.4759,13.4759,13.3795,13.4052,51800.0
2009-03-17 09:40:00,20.85,20.89,20.82,20.84,68100.0,13.3988,13.4245,13.3795,13.3924,68100.0
2009-03-17 09:50:00,20.83,20.85,20.8,20.83,290100.0,13.3859,13.3988,13.3667,13.3859,290100.0
2009-03-17 10:00:00,20.84,20.91,20.84,20.89,328700.0,13.3924,13.4373,13.3924,13.4245,328700.0
2009-03-17 10:10:00,20.89,20.91,20.86,20.88,88000.0,13.4245,13.4373,13.4052,13.4181,88000.0
2009-03-17 10:20:00,20.88,20.92,20.88,20.89,66200.0,13.4181,13.4438,13.4181,13.4245,66200.0
2009-03-17 10:30:00,20.88,20.9,20.86,20.89,117700.0,13.4181,13.4309,13.4052,13.4245,117700.0
2009-03-17 10:40:00,20.9,20.98,20.88,20.98,167500.0,13.4309,13.4823,13.4181,13.4823,167500.0
2009-03-17 10:50:00,20.98,21.02,20.98,21.0,34400.0,13.4823,13.508,13.4823,13.4952,34400.0
2009-03-17 11:00:00,20.99,21.0,20.95,20.98,38100.0,13.4888,13.4952,13.4631,13.4823,38100.0
2009-03-17 11:10:00,20.98,20.99,20.94,20.95,72600.0,13.4823,13.4888,13.4566,13.4631,72600.0
2009-03-17 11:20:00,20.94,20.97,20.92,20.93,63300.0,13.4566,13.4759,13.4438,13.4502,63300.0
2009-03-17 11:30:00,20.93,20.95,20.93,20.95,51000.0,13.4502,13.4631,13.4502,13.4631,51000.0
2009-03-17 11:40:00,20.95,20.99,20.94,20.97,162100.0,13.4631,13.4888,13.4566,13.4759,162100.0
2009-03-17 11:50:00,20.97,20.99,20.97,20.98,46000.0,13.4759,13.4888,13.4759,13.4823,46000.0
2009-03-17 12:00:00,20.99,21.01,20.98,20.98,46300.0,13.4888,13.5016,13.4823,13.4823,46300.0
2009-03-17 12:10:00,20.99,21.0,20.96,21.0,45800.0,13.4888,13.4952,13.4695,13.4952,45800.0
2009-03-17 12:20:00,21.0,21.04,21.0,21.02,105000.0,13.4952,13.5209,13.4952,13.508,105000.0
2009-03-17 12:30:00,21.03,21.11,21.01,21.11,136300.0,13.5145,13.5659,13.5016,13.5659,136300.0
2009-03-17 12:40:00,21.1,21.17,21.1,21.15,86300.0,13.5594,13.6044,13.5594,13.5916,86300.0
2009-03-17 12:50:00,21.15,21.15,21.11,21.11,23700.0,13.5916,13.5916,13.5659,13.5659,23700.0
2009-03-17 13:00:00,21.12,21.13,21.08,21.09,34700.0,13.5723,13.5787,13.5466,13.553,34700.0
2009-03-17 13:10:00,21.1,21.13,21.09,21.11,37800.0,13.5594,13.5787,13.553,13.5659,37800.0
2009-03-17 13:20:00,21.11,21.13,21.09,21.11,33600.0,13.5659,13.5787,13.553,13.5659,33600.0
2009-03-17 13:30:00,21.12,21.17,21.11,21.15,32700.0,13.5723,13.6044,13.5659,13.5916,32700.0
2009-03-17 13:40:00,21.15,21.16,21.12,21.13,44200.0,13.5916,13.598,13.5723,13.5787,44200.0
2009-03-17 13:50:00,21.12,21.12,21.07,21.08,116600.0,13.5723,13.5723,13.5402,13.5466,116600.0
2009-03-17 14:00:00,21.07,21.1,21.06,21.08,74100.0,13.5402,13.5594,13.5337,13.5466,74100.0
2009-03-17 14:10:00,21.08,21.09,21.06,21.06,46500.0,13.5466,13.553,13.5337,13.5337,46500.0
2009-03-17 14:20:00,21.07,21.08,21.01,21.02,48500.0,13.5402,13.5466,13.5016,13.508,48500.0
2009-03-17 14:30:00,21.02,21.05,21.0,21.04,48500.0,13.508,13.5273,13.4952,13.5209,48500.0
2009-03-17 14:40:00,21.04,21.11,21.04,21.11,52400.0,13.5209,13.5659,13.5209,13.5659,52400.0
2009-03-17 14:50:00,21.11,21.13,21.08,21.08,34000.0,13.5659,13.5787,13.5466,13.5466,34000.0
2009-03-17 15:00:00,21.08,21.13,21.06,21.13,61900.0,13.5466,13.5787,13.5337,13.5787,61900.0
2009-03-17 15:10:00,21.13,21.13,21.1,21.1,61000.0,13.5787,13.5787,13.5594,13.5594,61000.0
2009-03-17 15:20:00,21.1,21.16,21.1,21.11,51200.0,13.5594,13.598,13.5594,13.5659,51200.0
2009-03-17 15:30:00,21.1,21.12,21.05,21.08,140500.0,13.5594,13.5723,13.5273,13.5466,140500.0
2009-03-17 15:40:00,21.09,21.17,21.09,21.12,129000.0,13.553,13.6044,13.553,13.5723,129000.0
2009-03-17 15:50:00,21.12,21.21,21.11,21.21,441800.0,13.5723,13.6301,13.5659,13.6301,441800.0
2009-03-18 09:30:00,21.08,21.12,20.98,21.02,83000.0,13.5466,13.5723,13.4823,13.508,83000.0
2009-03-18 09:40:00,21.01,21.05,20.97,20.98,51800.0,13.5016,13.5273,13.4759,13.4823,51800.0
2009-03-18 09:50:00,20.98,21.0,20.96,20.98,70400.0,13.4823,13.4952,13.4695,13.4823,70400.0
2009-03-18 10:00:00,20.98,20.99,20.91,20.91,137800.0,13.4823,13.4888,13.4373,13.4373,137800.0
2009-03-18 10:10:00,20.91,20.93,20.89,20.91,83200.0,13.4373,13.4502,13.4245,13.4373,83200.0
2009-03-18 10:20:00,20.91,20.91,20.88,20.9,33300.0,13.4373,13.4373,13.4181,13.4309,33300.0
2009-03-18 10:30:00,20.9,20.91,20.86,20.88,52400.0,13.4309,13.4373,13.4052,13.4181,52400.0
2009-03-18 10:40:00,20.87,20.91,20.86,20.9,90800.0,13.4116,13.4373,13.4052,13.4309,90800.0
2009-03-18 10:50:00,20.9,20.94,20.88,20.94,41400.0,13.4309,13.4566,13.4181,13.4566,41400.0
2009-03-18 11:00:00,20.94,20.95,20.91,20.91,107900.0,13.4566,13.4631,13.4373,13.4373,107900.0
2009-03-18 11:10:00,20.91,20.93,20.89,20.89,51000.0,13.4373,13.4502,13.4245,13.4245,51000.0
2009-03-18 11:20:00,20.89,20.89,20.85,20.88,51200.0,13.4245,13.4245,13.3988,13.4181,51200.0
2009-03-18 11:30:00,20.88,20.91,20.86,20.86,41800.0,13.4181,13.4373,13.4052,13.4052,41800.0
2009-03-18 11:40:00,20.87,20.91,20.86,20.89,53100.0,13.4116,13.4373,13.4052,13.4245,53100.0
2009-03-18 11:50:00,20.89,20.9,20.86,20.89,66900.0,13.4245,13.4309,13.4052,13.4245,66900.0
2009-03-18 12:00:00,20.9,20.95,20.9,20.91,49400.0,13.4309,13.4631,13.4309,13.4373,49400.0
2009-03-18 12:10:00,20.91,20.95,20.9,20.93,66000.0,13.4373,13.4631,13.4309,13.4502,66000.0
2009-03-18 12:20:00,20.94,20.94,20.89,20.9,55600.0,13.4566,13.4566,13.4245,13.4309,55600.0
2009-03-18 12:30:00,20.9,20.91,20.88,20.89,16700.0,13.4309,13.4373,13.4181,13.4245,16700.0
2009-03-18 12:40:00,20.88,20.91,20.88,20.89,42400.0,13.4181,13.4373,13.4181,13.4245,42400.0
2009-03-18 12:50:00,20.89,20.95,20.87,20.94,74000.0,13.4245,13.4631,13.4116,13.4566,74000.0
2009-03-18 13:00:00,20.94,20.94,20.92,20.93,28900.0,13.4566,13.4566,13.4438,13.4502,28900.0
2009-03-18 13:10:00,20.93,20.94,20.89,20.89,47300.0,13.4502,13.4566,13.4245,13.4245,47300.0
2009-03-18 13:20:00,20.9,20.93,20.89,20.93,24600.0,13.4309,13.4502,13.4245,13.4502,24600.0
2009-03-18 13:30:00,20.93,20.94,20.91,20.92,22000.0,13.4502,13.4566,13.4373,13.4438,22000.0
2009-03-18 13:40:00,20.92,20.95,20.92,20.93,55000.0,13.4438,13.4631,13.4438,13.4502,55000.0
2009-03-18 13:50:00,20.93,20.95,20.92,20.92,75000.0,13.4502,13.4631,13.4438,13.4438,75000.0
2009-03-18 14:00:00,20.92,20.92,20.88,20.9,55200.0,13.4438,13.4438,13.4181,13.4309,55200.0
2009-03-18 14:10:00,20.9,21.15,20.89,21.06,333200.0,13.4309,13.5916,13.4245,13.5337,333200.0
2009-03-18 14:20:00,21.06,21.34,21.05,21.25,344400.0,13.5337,13.7137,13.5273,13.6558,344400.0
2009-03-18 14:30:00,21.25,21.29,21.15,21.2,342000.0,13.6558,13.6815,13.5916,13.6237,342000.0
2009-03-18 14:40:00,21.21,21.34,21.17,21.34,327000.0,13.6301,13.7137,13.6044,13.7137,327000.0
2009-03-18 14:50:00,21.34,21.37,21.27,21.32,346200.0,13.7137,13.733,13.6687,13.7008,346200.0
2009-03-18 15:00:00,21.31,21.31,21.19,21.24,190800.0,13.6944,13.6944,13.6173,13.6494,190800.0
2009-03-18 15:10:00,21.24,21.27,21.1,21.11,145000.0,13.6494,13.6687,13.5594,13.5659,145000.0
2009-03-18 15:20:00,21.11,21.11,20.96,21.08,170600.0,13.5659,13.5659,13.4695,13.5466,170600.0
2009-03-18 15:30:00,21.08,21.1,21.0,21.02,150900.0,13.5466,13.5594,13.4952,13.508,150900.0
2009-03-18 15:40:00,21.02,21.09,20.98,21.06,230000.0,13.508,13.553,13.4823,13.5337,230000.0
2009-03-18 15:50:00,21.06,21.11,21.02,21.08,539700.0,13.5337,13.5659,13.508,13.5466,539700.0
2009-03-19 09:30:00,21.23,21.24,20.95,20.99,290700.0,13.643,13.6494,13.4631,13.4888,290700.0
2009-03-19 09:40:00,21.0,21.01,20.91,20.99,137100.0,13.4952,13.5016,13.4373,13.4888,137100.0
2009-03-19 09:50:00,20.98,20.98,20.87,20.88,165500.0,13.4823,13.4823,13.4116,13.4181,165500.0
2009-03-19 10:00:00,20.88,20.91,20.86,20.9,413200.0,13.4181,13.4373,13.4052,13.4309,413200.0
2009-03-19 10:10:00,20.89,20.96,20.88,20.9,208600.0,13.4245,13.4695,13.4181,13.4309,208600.0
2009-03-19 10:20:00,20.9,20.93,20.85,20.85,172600.0,13.4309,13.4502,13.3988,13.3988,172600.0
2009-03-19 10:30:00,20.85,20.88,20.82,20.84,97600.0,13.3988,13.4181,13.3795,13.3924,97600.0
2009-03-19 10:40:00,20.85,20.89,20.85,20.87,69200.0,13.3988,13.4245,13.3988,13.4116,69200.0
2009-03-19 10:50:00,20.87,20.88,20.85,20.87,100000.0,13.4116,13.4181,13.3988,13.4116,100000.0
2009-03-19 11:00:00,20.86,20.91,20.86,20.86,68300.0,13.4052,13.4373,13.4052,13.4052,68300.0
2009-03-19 11:10:00,20.85,20.86,20.84,20.85,128600.0,13.3988,13.4052,13.3924,13.3988,128600.0
2009-03-19 11:20:00,20.84,20.85,20.79,20.79,173500.0,13.3924,13.3988,13.3602,13.3602,173500.0
2009-03-19 11:30:00,20.79,20.81,20.78,20.79,97200.0,13.3602,13.3731,13.3538,13.3602,97200.0
2009-03-19 11:40:00,20.79,20.8,20.76,20.8,88100.0,13.3602,13.3667,13.341,13.3667,88100.0
2009-03-19 11:50:00,20.8,20.8,20.76,20.79,151700.0,13.3667,13.3667,13.341,13.3602,151700.0
2009-03-19 12:00:00,20.79,20.81,20.78,20.8,66600.0,13.3602,13.3731,13.3538,13.3667,66600.0
2009-03-19 12:10:00,20.8,20.81,20.75,20.75,243200.0,13.3667,13.3731,13.3345,13.3345,243200.0
2009-03-19 12:20:00,20.75,20.79,20.74,20.78,95600.0,13.3345,13.3602,13.3281,13.3538,95600.0
2009-03-19 12:30:00,20.78,20.8,20.76,20.77,92500.0,13.3538,13.3667,13.341,13.3474,92500.0
2009-03-19 12:40:00,20.76,20.81,20.75,20.8,54400.0,13.341,13.3731,13.3345,13.3667,54400.0
2009-03-19 12:50:00,20.79,20.79,20.75,20.75,61100.0,13.3602,13.3602,13.3345,13.3345,61100.0
2009-03-19 13:00:00,20.75,20.76,20.72,20.72,65100.0,13.3345,13.341,13.3152,13.3152,65100.0
2009-03-19 13:10:00,20.72,20.77,20.71,20.77,75000.0,13.3152,13.3474,13.3088,13.3474,75000.0
2009-03-19 13:20:00,20.77,20.82,20.76,20.8,118400.0,13.3474,13.3795,13.341,13.3667,118400.0
2009-03-19 13:30:00,20.8,20.82,20.73,20.75,69600.0,13.3667,13.3795,13.3217,13.3345,69600.0
2009-03-19 13:40:00,20.75,20.81,20.74,20.79,51000.0,13.3345,13.3731,13.3281,13.3602,51000.0
2009-03-19 13:50:00,20.79,20.81,20.75,20.77,85400.0,13.3602,13.3731,13.3345,13.3474,85400.0
2009-03-19 14:00:00,20.76,20.8,20.76,20.78,65900.0,13.341,13.3667,13.341,13.3538,65900.0
2009-03-19 14:10:00,20.77,20.8,20.75,20.78,42200.0,13.3474,13.3667,13.3345,13.3538,42200.0
2009-03-19 14:20:00,20.76,20.77,20.72,20.73,83700.0,13.341,13.3474,13.3152,13.3217,83700.0
2009-03-19 14:30:00,20.73,20.75,20.7,20.72,336100.0,13.3217,13.3345,13.3024,13.3152,336100.0
2009-03-19 14:40:00,20.73,20.75,20.7,20.73,57100.0,13.3217,13.3345,13.3024,13.3217,57100.0
2009-03-19 14:50:00,20.73,20.73,20.68,20.7,78400.0,13.3217,13.3217,13.2895,13.3024,78400.0
2009-03-19 15:00:00,20.7,20.76,20.7,20.74,119900.0,13.3024,13.341,13.3024,13.3281,119900.0
2009-03-19 15:10:00,20.74,20.77,20.72,20.76,96600.0,13.3281,13.3474,13.3152,13.341,96600.0
2009-03-19 15:20:00,20.76,20.77,20.74,20.77,95100.0,13.341,13.3474,13.3281,13.3474,95100.0
2009-03-19 15:30:00,20.76,20.82,20.73,20.74,101800.0,13.341,13.3795,13.3217,13.3281,101800.0
2009-03-19 15:40:00,20.74,20.83,20.73,20.81,228600.0,13.3281,13.3859,13.3217,13.3731,228600.0
2009-03-19 15:50:00,20.81,20.82,20.75,20.8,411200.0,13.3731,13.3795,13.3345,13.3667,411200.0
2009-03-20 09:30:00,20.84,20.87,20.73,20.86,72700.0,13.4723,13.4917,13.4012,13.4853,72700.0
2009-03-20 09:40:00,20.85,20.86,20.82,20.84,81900.0,13.4788,13.4853,13.4594,13.4723,81900.0
2009-03-20 09:50:00,20.85,20.9,20.77,20.8,69000.0,13.4788,13.5111,13.4271,13.4465,69000.0
2009-03-20 10:00:00,20.79,20.81,20.74,20.79,76600.0,13.44,13.4529,13.4077,13.44,76600.0
2009-03-20 10:10:00,20.79,20.8,20.73,20.73,73500.0,13.44,13.4465,13.4012,13.4012,73500.0
2009-03-20 10:20:00,20.73,20.81,20.73,20.8,45200.0,13.4012,13.4529,13.4012,13.4465,45200.0
2009-03-20 10:30:00,20.8,20.83,20.79,20.81,90000.0,13.4465,13.4659,13.44,13.4529,90000.0
2009-03-20 10:40:00,20.81,20.83,20.79,20.81,228800.0,13.4529,13.4659,13.44,13.4529,228800.0
2009-03-20 10:50:00,20.8,20.83,20.79,20.81,158400.0,13.4465,13.4659,13.44,13.4529,158400.0
2009-03-20 11:00:00,20.81,20.81,20.74,20.74,40000.0,13.4529,13.4529,13.4077,13.4077,40000.0
2009-03-20 11:10:00,20.74,20.74,20.71,20.73,23400.0,13.4077,13.4077,13.3883,13.4012,23400.0
2009-03-20 11:20:00,20.73,20.82,20.73,20.8,44900.0,13.4012,13.4594,13.4012,13.4465,44900.0
2009-03-20 11:30:00,20.8,20.84,20.79,20.83,36500.0,13.4465,13.4723,13.44,13.4659,36500.0
2009-03-20 11:40:00,20.84,20.85,20.81,20.83,33200.0,13.4723,13.4788,13.4529,13.4659,33200.0
2009-03-20 11:50:00,20.84,20.86,20.83,20.85,50800.0,13.4723,13.4853,13.4659,13.4788,50800.0
2009-03-20 12:00:00,20.85,20.86,20.83,20.85,55800.0,13.4788,13.4853,13.4659,13.4788,55800.0
2009-03-20 12:10:00,20.85,20.87,20.85,20.87,17500.0,13.4788,13.4917,13.4788,13.4917,17500.0
2009-03-20 12:20:00,20.89,20.89,20.86,20.86,22800.0,13.5047,13.5047,13.4853,13.4853,22800.0
2009-03-20 12:30:00,20.86,20.9,20.85,20.85,60700.0,13.4853,13.5111,13.4788,13.4788,60700.0
2009-03-20 12:40:00,20.85,20.87,20.83,20.83,20800.0,13.4788,13.4917,13.4659,13.4659,20800.0
2009-03-20 12:50:00,20.83,20.83,20.76,20.77,164800.0,13.4659,13.4659,13.4206,13.4271,164800.0
2009-03-20 13:00:00,20.77,20.79,20.76,20.76,64300.0,13.4271,13.44,13.4206,13.4206,64300.0
2009-03-20 13:10:00,20.77,20.8,20.76,20.78,58400.0,13.4271,13.4465,13.4206,13.4335,58400.0
2009-03-20 13:20:00,20.77,20.77,20.71,20.71,76100.0,13.4271,13.4271,13.3883,13.3883,76100.0
2009-03-20 13:30:00,20.72,20.75,20.69,20.69,104000.0,13.3948,13.4141,13.3754,13.3754,104000.0
2009-03-20 13:40:00,20.69,20.7,20.68,20.68,24100.0,13.3754,13.3818,13.3689,13.3689,24100.0
2009-03-20 13:50:00,20.69,20.71,20.63,20.63,77000.0,13.3754,13.3883,13.3366,13.3366,77000.0
2009-03-20 14:00:00,20.63,20.66,20.6,20.62,179900.0,13.3366,13.356,13.3172,13.3301,179900.0
2009-03-20 14:10:00,20.62,20.65,20.61,20.62,86800.0,13.3301,13.3495,13.3236,13.3301,86800.0
2009-03-20 14:20:00,20.62,20.65,20.61,20.64,34300.0,13.3301,13.3495,13.3236,13.343,34300.0
2009-03-20 14:30:00,20.65,20.66,20.62,20.65,50000.0,13.3495,13.356,13.3301,13.3495,50000.0
2009-03-20 14:40:00,20.65,20.65,20.6,20.63,125500.0,13.3495,13.3495,13.3172,13.3366,125500.0
2009-03-20 14:50:00,20.63,20.69,20.61,20.67,79200.0,13.3366,13.3754,13.3236,13.3624,79200.0
2009-03-20 15:00:00,20.67,20.7,20.65,20.67,91900.0,13.3624,13.3818,13.3495,13.3624,91900.0
2009-03-20 15:10:00,20.67,20.71,20.65,20.66,53900.0,13.3624,13.3883,13.3495,13.356,53900.0
2009-03-20 15:20:00,20.65,20.73,20.65,20.7,128700.0,13.3495,13.4012,13.3495,13.3818,128700.0
2009-03-20 15:30:00,20.71,20.77,20.68,20.7,177000.0,13.3883,13.4271,13.3689,13.3818,177000.0
2009-03-20 15:40:00,20.7,20.71,20.66,20.66,100500.0,13.3818,13.3883,13.356,13.356,100500.0
2009-03-20 15:50:00,20.66,20.7,20.59,20.6,304700.0,13.356,13.3818,13.3107,13.3172,304700.0
2009-03-23 09:30:00,20.91,21.03,20.91,21.03,480700.0,13.5176,13.5952,13.5176,13.5952,480700.0
2009-03-23 09:40:00,21.02,21.02,20.87,20.9,118600.0,13.5887,13.5887,13.4917,13.5111,118600.0
2009-03-23 09:50:00,20.89,20.94,20.86,20.93,102900.0,13.5047,13.537,13.4853,13.5305,102900.0
2009-03-23 10:00:00,20.94,21.01,20.94,20.95,307800.0,13.537,13.5822,13.537,13.5434,307800.0
2009-03-23 10:10:00,20.95,21.05,20.94,21.02,111800.0,13.5434,13.6081,13.537,13.5887,111800.0
2009-03-23 10:20:00,21.02,21.05,21.0,21.0,169300.0,13.5887,13.6081,13.5758,13.5758,169300.0
2009-03-23 10:30:00,21.0,21.05,20.98,20.99,106300.0,13.5758,13.6081,13.5628,13.5693,106300.0
2009-03-23 10:40:00,20.99,21.03,20.98,21.01,165600.0,13.5693,13.5952,13.5628,13.5822,165600.0
2009-03-23 10:50:00,21.02,21.09,21.0,21.09,195400.0,13.5887,13.6339,13.5758,13.6339,195400.0
2009-03-23 11:00:00,21.08,21.1,21.06,21.06,299300.0,13.6275,13.6404,13.6146,13.6146,299300.0
2009-03-23 11:10:00,21.05,21.08,21.05,21.08,299300.0,13.6081,13.6275,13.6081,13.6275,299300.0
2009-03-23 11:20:00,21.07,21.11,21.07,21.1,110600.0,13.621,13.6469,13.621,13.6404,110600.0
2009-03-23 11:30:00,21.1,21.12,21.08,21.11,23900.0,13.6404,13.6533,13.6275,13.6469,23900.0
2009-03-23 11:40:00,21.11,21.15,21.11,21.14,72100.0,13.6469,13.6727,13.6469,13.6663,72100.0
2009-03-23 11:50:00,21.15,21.25,21.14,21.24,155100.0,13.6727,13.7374,13.6663,13.7309,155100.0
2009-03-23 12:00:00,21.23,21.24,21.19,21.21,60300.0,13.7245,13.7309,13.6986,13.7115,60300.0
2009-03-23 12:10:00,21.21,21.23,21.21,21.22,84600.0,13.7115,13.7245,13.7115,13.718,84600.0
2009-03-23 12:20:00,21.23,21.25,21.21,21.25,66900.0,13.7245,13.7374,13.7115,13.7374,66900.0
2009-03-23 12:30:00,21.24,21.26,21.22,21.22,133500.0,13.7309,13.7438,13.718,13.718,133500.0
2009-03-23 12:40:00,21.22,21.24,21.19,21.19,55500.0,13.718,13.7309,13.6986,13.6986,55500.0
2009-03-23 12:50:00,21.19,21.2,21.15,21.15,137600.0,13.6986,13.7051,13.6727,13.6727,137600.0
2009-03-23 13:00:00,21.15,21.16,21.13,21.13,71500.0,13.6727,13.6792,13.6598,13.6598,71500.0
2009-03-23 13:10:00,21.14,21.24,21.14,21.18,142000.0,13.6663,13.7309,13.6663,13.6921,142000.0
2009-03-23 13:20:00,21.17,21.18,21.06,21.06,82200.0,13.6857,13.6921,13.6146,13.6146,82200.0
2009-03-23 13:30:00,21.07,21.09,21.04,21.08,117700.0,13.621,13.6339,13.6016,13.6275,117700.0
2009-03-23 13:40:00,21.07,21.09,21.06,21.08,56000.0,13.621,13.6339,13.6146,13.6275,56000.0
2009-03-23 13:50:00,21.08,21.09,21.04,21.07,65300.0,13.6275,13.6339,13.6016,13.621,65300.0
2009-03-23 14:00:00,21.07,21.09,21.07,21.08,45100.0,13.621,13.6339,13.621,13.6275,45100.0
2009-03-23 14:10:00,21.08,21.08,21.05,21.06,89200.0,13.6275,13.6275,13.6081,13.6146,89200.0
2009-03-23 14:20:00,21.06,21.11,21.06,21.1,68200.0,13.6146,13.6469,13.6146,13.6404,68200.0
2009-03-23 14:30:00,21.11,21.15,21.1,21.13,54400.0,13.6469,13.6727,13.6404,13.6598,54400.0
2009-03-23 14:40:00,21.13,21.2,21.11,21.2,103500.0,13.6598,13.7051,13.6469,13.7051,103500.0
2009-03-23 14:50:00,21.19,21.3,21.19,21.29,342100.0,13.6986,13.7697,13.6986,13.7632,342100.0
2009-03-23 15:00:00,21.28,21.3,21.24,21.25,141200.0,13.7568,13.7697,13.7309,13.7374,141200.0
2009-03-23 15:10:00,21.25,21.34,21.24,21.34,113000.0,13.7374,13.7956,13.7309,13.7956,113000.0
2009-03-23 15:20:00,21.33,21.34,21.27,21.32,161600.0,13.7891,13.7956,13.7503,13.7826,161600.0
2009-03-23 15:30:00,21.32,21.34,21.29,21.33,135900.0,13.7826,13.7956,13.7632,13.7891,135900.0
2009-03-23 15:40:00,21.34,21.4,21.33,21.4,237700.0,13.7956,13.8344,13.7891,13.8344,237700.0
2009-03-23 15:50:00,21.4,21.49,21.39,21.46,586500.0,13.8344,13.8925,13.8279,13.8731,586500.0
2009-03-24 09:30:00,21.39,21.46,21.27,21.42,128200.0,13.8279,13.8731,13.7503,13.8473,128200.0
2009-03-24 09:40:00,21.42,21.49,21.41,21.42,62200.0,13.8473,13.8925,13.8408,13.8473,62200.0
2009-03-24 09:50:00,21.45,21.51,21.44,21.51,34400.0,13.8667,13.9055,13.8602,13.9055,34400.0
2009-03-24 10:00:00,21.52,21.56,21.48,21.49,88400.0,13.9119,13.9378,13.8861,13.8925,88400.0
2009-03-24 10:10:00,21.49,21.51,21.43,21.43,76000.0,13.8925,13.9055,13.8537,13.8537,76000.0
2009-03-24 10:20:00,21.42,21.44,21.4,21.4,44500.0,13.8473,13.8602,13.8344,13.8344,44500.0
2009-03-24 10:30:00,21.41,21.43,21.39,21.43,52900.0,13.8408,13.8537,13.8279,13.8537,52900.0
2009-03-24 10:40:00,21.43,21.45,21.35,21.37,40100.0,13.8537,13.8667,13.802,13.815,40100.0
2009-03-24 10:50:00,21.37,21.39,21.36,21.38,232600.0,13.815,13.8279,13.8085,13.8214,232600.0
2009-03-24 11:00:00,21.37,21.39,21.34,21.36,77600.0,13.815,13.8279,13.7956,13.8085,77600.0
2009-03-24 11:10:00,21.36,21.41,21.35,21.38,41500.0,13.8085,13.8408,13.802,13.8214,41500.0
2009-03-24 11:20:00,21.38,21.41,21.37,21.41,122800.0,13.8214,13.8408,13.815,13.8408,122800.0
2009-03-24 11:30:00,21.41,21.43,21.38,21.42,226900.0,13.8408,13.8537,13.8214,13.8473,226900.0
2009-03-24 11:40:00,21.42,21.42,21.39,21.41,36500.0,13.8473,13.8473,13.8279,13.8408,36500.0
2009-03-24 11:50:00,21.41,21.41,21.38,21.38,54400.0,13.8408,13.8408,13.8214,13.8214,54400.0
2009-03-24 12:00:00,21.38,21.39,21.35,21.35,44900.0,13.8214,13.8279,13.802,13.802,44900.0
2009-03-24 12:10:00,21.36,21.44,21.36,21.42,10600.0,13.8085,13.8602,13.8085,13.8473,10600.0
2009-03-24 12:20:00,21.43,21.43,21.41,21.42,22300.0,13.8537,13.8537,13.8408,13.8473,22300.0
2009-03-24 12:30:00,21.43,21.45,21.41,21.42,85500.0,13.8537,13.8667,13.8408,13.8473,85500.0
2009-03-24 12:40:00,21.41,21.45,21.4,21.45,73000.0,13.8408,13.8667,13.8344,13.8667,73000.0
2009-03-24 12:50:00,21.46,21.5,21.45,21.49,17200.0,13.8731,13.899,13.8667,13.8925,17200.0
2009-03-24 13:00:00,21.49,21.49,21.4,21.49,771100.0,13.8925,13.8925,13.8344,13.8925,771100.0
2009-03-24 13:10:00,21.49,21.51,21.46,21.5,44900.0,13.8925,13.9055,13.8731,13.899,44900.0
2009-03-24 13:20:00,21.5,21.51,21.49,21.5,25400.0,13.899,13.9055,13.8925,13.899,25400.0
2009-03-24 13:30:00,21.5,21.51,21.48,21.49,47600.0,13.899,13.9055,13.8861,13.8925,47600.0
2009-03-24 13:40:00,21.48,21.51,21.46,21.49,35800.0,13.8861,13.9055,13.8731,13.8925,35800.0
2009-03-24 13:50:00,21.49,21.51,21.47,21.5,83600.0,13.8925,13.9055,13.8796,13.899,83600.0
2009-03-24 14:00:00,21.5,21.5,21.47,21.5,14800.0,13.899,13.899,13.8796,13.899,14800.0
2009-03-24 14:10:00,21.51,21.54,21.49,21.52,56700.0,13.9055,13.9249,13.8925,13.9119,56700.0
2009-03-24 14:20:00,21.53,21.55,21.46,21.46,40800.0,13.9184,13.9313,13.8731,13.8731,40800.0
2009-03-24 14:30:00,21.45,21.5,21.45,21.49,56900.0,13.8667,13.899,13.8667,13.8925,56900.0
2009-03-24 14:40:00,21.48,21.52,21.48,21.49,131900.0,13.8861,13.9119,13.8861,13.8925,131900.0
2009-03-24 14:50:00,21.49,21.51,21.46,21.47,42800.0,13.8925,13.9055,13.8731,13.8796,42800.0
2009-03-24 15:00:00,21.48,21.5,21.45,21.48,24300.0,13.8861,13.899,13.8667,13.8861,24300.0
2009-03-24 15:10:00,21.47,21.48,21.45,21.47,32700.0,13.8796,13.8861,13.8667,13.8796,32700.0
2009-03-24 15:20:00,21.47,21.49,21.43,21.45,58300.0,13.8796,13.8925,13.8537,13.8667,58300.0
2009-03-24 15:30:00,21.46,21.51,21.45,21.5,437300.0,13.8731,13.9055,13.8667,13.899,437300.0
2009-03-24 15:40:00,21.5,21.5,21.43,21.45,232300.0,13.899,13.899,13.8537,13.8667,232300.0
2009-03-24 15:50:00,21.44,21.45,21.34,21.37,289900.0,13.8602,13.8667,13.7956,13.815,289900.0
2009-03-25 09:30:00,21.41,21.6,21.41,21.58,111000.0,13.8408,13.9636,13.8408,13.9507,111000.0
2009-03-25 09:40:00,21.58,21.63,21.56,21.57,86300.0,13.9507,13.983,13.9378,13.9442,86300.0
2009-03-25 09:50:00,21.56,21.63,21.56,21.61,97000.0,13.9378,13.983,13.9378,13.9701,97000.0
2009-03-25 10:00:00,21.61,21.73,21.61,21.73,216900.0,13.9701,14.0477,13.9701,14.0477,216900.0
2009-03-25 10:10:00,21.71,21.71,21.67,21.68,74400.0,14.0348,14.0348,14.0089,14.0154,74400.0
2009-03-25 10:20:00,21.67,21.67,21.63,21.64,50400.0,14.0089,14.0089,13.983,13.9895,50400.0
2009-03-25 10:30:00,21.65,21.77,21.63,21.76,140500.0,13.996,14.0735,13.983,14.0671,140500.0
2009-03-25 10:40:00,21.76,21.76,21.67,21.69,205700.0,14.0671,14.0671,14.0089,14.0218,205700.0
2009-03-25 10:50:00,21.69,21.7,21.63,21.63,31800.0,14.0218,14.0283,13.983,13.983,31800.0
2009-03-25 11:00:00,21.64,21.72,21.64,21.71,147800.0,13.9895,14.0412,13.9895,14.0348,147800.0
2009-03-25 11:10:00,21.72,21.72,21.62,21.65,268600.0,14.0412,14.0412,13.9766,13.996,268600.0
2009-03-25 11:20:00,21.64,21.73,21.64,21.73,180600.0,13.9895,14.0477,13.9895,14.0477,180600.0
2009-03-25 11:30:00,21.72,21.76,21.71,21.74,122300.0,14.0412,14.0671,14.0348,14.0541,122300.0
2009-03-25 11:40:00,21.73,21.76,21.71,21.73,124200.0,14.0477,14.0671,14.0348,14.0477,124200.0
2009-03-25 11:50:00,21.73,21.75,21.71,21.71,105500.0,14.0477,14.0606,14.0348,14.0348,105500.0
2009-03-25 12:00:00,21.7,21.79,21.68,21.74,107700.0,14.0283,14.0865,14.0154,14.0541,107700.0
2009-03-25 12:10:00,21.74,21.74,21.66,21.66,30800.0,14.0541,14.0541,14.0024,14.0024,30800.0
2009-03-25 12:20:00,21.66,21.67,21.63,21.67,136000.0,14.0024,14.0089,13.983,14.0089,136000.0
2009-03-25 12:30:00,21.67,21.68,21.61,21.62,48900.0,14.0089,14.0154,13.9701,13.9766,48900.0
2009-03-25 12:40:00,21.61,21.63,21.6,21.61,22300.0,13.9701,13.983,13.9636,13.9701,22300.0
2009-03-25 12:50:00,21.59,21.62,21.58,21.61,67100.0,13.9572,13.9766,13.9507,13.9701,67100.0
2009-03-25 13:00:00,21.62,21.66,21.6,21.6,25400.0,13.9766,14.0024,13.9636,13.9636,25400.0
2009-03-25 13:10:00,21.6,21.6,21.54,21.55,38600.0,13.9636,13.9636,13.9249,13.9313,38600.0
2009-03-25 13:20:00,21.55,21.58,21.5,21.52,41000.0,13.9313,13.9507,13.899,13.9119,41000.0
2009-03-25 13:30:00,21.51,21.54,21.5,21.53,47000.0,13.9055,13.9249,13.899,13.9184,47000.0
2009-03-25 13:40:00,21.52,21.54,21.48,21.48,32500.0,13.9119,13.9249,13.8861,13.8861,32500.0
2009-03-25 13:50:00,21.48,21.52,21.47,21.48,71400.0,13.8861,13.9119,13.8796,13.8861,71400.0
2009-03-25 14:00:00,21.48,21.49,21.37,21.37,133800.0,13.8861,13.8925,13.815,13.815,133800.0
2009-03-25 14:10:00,21.38,21.41,21.38,21.4,50600.0,13.8214,13.8408,13.8214,13.8344,50600.0
2009-03-25 14:20:00,21.4,21.44,21.39,21.39,62600.0,13.8344,13.8602,13.8279,13.8279,62600.0
2009-03-25 14:30:00,21.38,21.39,21.34,21.35,131000.0,13.8214,13.8279,13.7956,13.802,131000.0
2009-03-25 14:40:00,21.35,21.38,21.28,21.34,162500.0,13.802,13.8214,13.7568,13.7956,162500.0
2009-03-25 14:50:00,21.33,21.35,21.29,21.29,111500.0,13.7891,13.802,13.7632,13.7632,111500.0
2009-03-25 15:00:00,21.29,21.34,21.25,21.31,183000.0,13.7632,13.7956,13.7374,13.7762,183000.0
2009-03-25 15:10:00,21.31,21.36,21.31,21.34,85200.0,13.7762,13.8085,13.7762,13.7956,85200.0
2009-03-25 15:20:00,21.33,21.37,21.31,21.36,110700.0,13.7891,13.815,13.7762,13.8085,110700.0
2009-03-25 15:30:00,21.36,21.39,21.36,21.37,126600.0,13.8085,13.8279,13.8085,13.815,126600.0
2009-03-25 15:40:00,21.36,21.45,21.32,21.39,304300.0,13.8085,13.8667,13.7826,13.8279,304300.0
2009-03-25 15:50:00,21.39,21.65,21.37,21.58,778600.0,13.8279,13.996,13.815,13.9507,778600.0
2009-03-26 09:30:00,21.62,21.77,21.62,21.67,69100.0,13.9766,14.0735,13.9766,14.0089,69100.0
2009-03-26 09:40:00,21.68,21.74,21.65,21.65,85800.0,14.0154,14.0541,13.996,13.996,85800.0
2009-03-26 09:50:00,21.63,21.67,21.6,21.61,35100.0,13.983,14.0089,13.9636,13.9701,35100.0
2009-03-26 10:00:00,21.6,21.63,21.58,21.58,32900.0,13.9636,13.983,13.9507,13.9507,32900.0
2009-03-26 10:10:00,21.57,21.57,21.51,21.52,61800.0,13.9442,13.9442,13.9055,13.9119,61800.0
2009-03-26 10:20:00,21.53,21.56,21.51,21.51,311900.0,13.9184,13.9378,13.9055,13.9055,311900.0
2009-03-26 10:30:00,21.51,21.61,21.51,21.57,91000.0,13.9055,13.9701,13.9055,13.9442,91000.0
2009-03-26 10:40:00,21.58,21.61,21.56,21.57,22200.0,13.9507,13.9701,13.9378,13.9442,22200.0
2009-03-26 10:50:00,21.56,21.57,21.53,21.56,81100.0,13.9378,13.9442,13.9184,13.9378,81100.0
2009-03-26 11:00:00,21.56,21.58,21.55,21.57,31200.0,13.9378,13.9507,13.9313,13.9442,31200.0
2009-03-26 11:10:00,21.56,21.57,21.54,21.55,14200.0,13.9378,13.9442,13.9249,13.9313,14200.0
2009-03-26 11:20:00,21.54,21.57,21.51,21.51,124700.0,13.9249,13.9442,13.9055,13.9055,124700.0
2009-03-26 11:30:00,21.51,21.6,21.51,21.57,66500.0,13.9055,13.9636,13.9055,13.9442,66500.0
2009-03-26 11:40:00,21.58,21.59,21.54,21.54,37400.0,13.9507,13.9572,13.9249,13.9249,37400.0
2009-03-26 11:50:00,21.54,21.54,21.48,21.51,36800.0,13.9249,13.9249,13.8861,13.9055,36800.0
2009-03-26 12:00:00,21.51,21.59,21.5,21.57,93000.0,13.9055,13.9572,13.899,13.9442,93000.0
2009-03-26 12:10:00,21.57,21.58,21.52,21.56,85200.0,13.9442,13.9507,13.9119,13.9378,85200.0
2009-03-26 12:20:00,21.57,21.63,21.57,21.59,87300.0,13.9442,13.983,13.9442,13.9572,87300.0
2009-03-26 12:30:00,21.59,21.6,21.52,21.56,78700.0,13.9572,13.9636,13.9119,13.9378,78700.0
2009-03-26 12:40:00,21.56,21.57,21.5,21.54,307800.0,13.9378,13.9442,13.899,13.9249,307800.0
2009-03-26 12:50:00,21.55,21.55,21.5,21.53,290300.0,13.9313,13.9313,13.899,13.9184,290300.0
2009-03-26 13:00:00,21.54,21.71,21.54,21.7,473800.0,13.9249,14.0348,13.9249,14.0283,473800.0
2009-03-26 13:10:00,21.71,21.72,21.68,21.71,89900.0,14.0348,14.0412,14.0154,14.0348,89900.0
2009-03-26 13:20:00,21.71,21.8,21.7,21.75,516600.0,14.0348,14.0929,14.0283,14.0606,516600.0
2009-03-26 13:30:00,21.75,21.76,21.71,21.71,60600.0,14.0606,14.0671,14.0348,14.0348,60600.0
2009-03-26 13:40:00,21.71,21.71,21.69,21.7,37300.0,14.0348,14.0348,14.0218,14.0283,37300.0
2009-03-26 13:50:00,21.7,21.74,21.67,21.68,99100.0,14.0283,14.0541,14.0089,14.0154,99100.0
2009-03-26 14:00:00,21.68,21.78,21.68,21.75,209300.0,14.0154,14.08,14.0154,14.0606,209300.0
2009-03-26 14:10:00,21.74,21.76,21.69,21.69,215800.0,14.0541,14.0671,14.0218,14.0218,215800.0
2009-03-26 14:20:00,21.7,21.73,21.63,21.63,103200.0,14.0283,14.0477,13.983,13.983,103200.0
2009-03-26 14:30:00,21.63,21.64,21.59,21.63,383700.0,13.983,13.9895,13.9572,13.983,383700.0
2009-03-26 14:40:00,21.63,21.7,21.62,21.66,79800.0,13.983,14.0283,13.9766,14.0024,79800.0
2009-03-26 14:50:00,21.66,21.66,21.57,21.57,173700.0,14.0024,14.0024,13.9442,13.9442,173700.0
2009-03-26 15:00:00,21.57,21.68,21.57,21.67,153500.0,13.9442,14.0154,13.9442,14.0089,153500.0
2009-03-26 15:10:00,21.67,21.68,21.61,21.65,210100.0,14.0089,14.0154,13.9701,13.996,210100.0
2009-03-26 15:20:00,21.65,21.73,21.63,21.71,212800.0,13.996,14.0477,13.983,14.0348,212800.0
2009-03-26 15:30:00,21.71,21.75,21.69,21.72,152000.0,14.0348,14.0606,14.0218,14.0412,152000.0
2009-03-26 15:40:00,21.72,21.8,21.72,21.77,242700.0,14.0412,14.0929,14.0412,14.0735,242700.0
2009-03-26 15:50:00,21.78,21.81,21.68,21.78,495400.0,14.08,14.0994,14.0154,14.08,495400.0
2009-03-27 09:30:00,21.61,21.69,21.55,21.64,76300.0,13.9701,14.0218,13.9313,13.9895,76300.0
2009-03-27 09:40:00,21.65,21.67,21.62,21.66,81600.0,13.996,14.0089,13.9766,14.0024,81600.0
2009-03-27 09:50:00,21.67,21.76,21.66,21.69,61200.0,14.0089,14.0671,14.0024,14.0218,61200.0
2009-03-27 10:00:00,21.69,21.69,21.59,21.6,74800.0,14.0218,14.0218,13.9572,13.9636,74800.0
2009-03-27 10:10:00,21.6,21.62,21.57,21.58,36600.0,13.9636,13.9766,13.9442,13.9507,36600.0
2009-03-27 10:20:00,21.59,21.67,21.59,21.67,102100.0,13.9572,14.0089,13.9572,14.0089,102100.0
2009-03-27 10:30:00,21.66,21.69,21.63,21.69,148200.0,14.0024,14.0218,13.983,14.0218,148200.0
2009-03-27 10:40:00,21.69,21.7,21.66,21.66,101000.0,14.0218,14.0283,14.0024,14.0024,101000.0
2009-03-27 10:50:00,21.66,21.69,21.64,21.66,131100.0,14.0024,14.0218,13.9895,14.0024,131100.0
2009-03-27 11:00:00,21.66,21.72,21.65,21.68,72200.0,14.0024,14.0412,13.996,14.0154,72200.0
2009-03-27 11:10:00,21.68,21.72,21.66,21.69,66200.0,14.0154,14.0412,14.0024,14.0218,66200.0
2009-03-27 11:20:00,21.69,21.71,21.66,21.67,27500.0,14.0218,14.0348,14.0024,14.0089,27500.0
2009-03-27 11:30:00,21.68,21.69,21.66,21.67,72400.0,14.0154,14.0218,14.0024,14.0089,72400.0
2009-03-27 11:40:00,21.68,21.72,21.67,21.69,130000.0,14.0154,14.0412,14.0089,14.0218,130000.0
2009-03-27 11:50:00,21.68,21.68,21.63,21.64,67400.0,14.0154,14.0154,13.983,13.9895,67400.0
2009-03-27 12:00:00,21.64,21.69,21.63,21.68,31200.0,13.9895,14.0218,13.983,14.0154,31200.0
2009-03-27 12:10:00,21.68,21.68,21.63,21.64,35800.0,14.0154,14.0154,13.983,13.9895,35800.0
2009-03-27 12:20:00,21.65,21.65,21.62,21.63,14000.0,13.996,13.996,13.9766,13.983,14000.0
2009-03-27 12:30:00,21.63,21.65,21.62,21.62,109800.0,13.983,13.996,13.9766,13.9766,109800.0
2009-03-27 12:40:00,21.63,21.68,21.63,21.65,67600.0,13.983,14.0154,13.983,13.996,67600.0
2009-03-27 12:50:00,21.66,21.67,21.6,21.62,107800.0,14.0024,14.0089,13.9636,13.9766,107800.0
2009-03-27 13:00:00,21.61,21.61,21.56,21.58,521400.0,13.9701,13.9701,13.9378,13.9507,521400.0
2009-03-27 13:10:00,21.58,21.64,21.57,21.62,72500.0,13.9507,13.9895,13.9442,13.9766,72500.0
2009-03-27 13:20:00,21.62,21.62,21.59,21.6,61500.0,13.9766,13.9766,13.9572,13.9636,61500.0
2009-03-27 13:30:00,21.61,21.68,21.57,21.59,136300.0,13.9701,14.0154,13.9442,13.9572,136300.0
2009-03-27 13:40:00,21.59,21.59,21.52,21.56,66400.0,13.9572,13.9572,13.9119,13.9378,66400.0
2009-03-27 13:50:00,21.56,21.57,21.49,21.51,90600.0,13.9378,13.9442,13.8925,13.9055,90600.0
2009-03-27 14:00:00,21.52,21.56,21.49,21.56,51800.0,13.9119,13.9378,13.8925,13.9378,51800.0
2009-03-27 14:10:00,21.55,21.58,21.54,21.58,65600.0,13.9313,13.9507,13.9249,13.9507,65600.0
2009-03-27 14:20:00,21.57,21.63,21.56,21.6,98900.0,13.9442,13.983,13.9378,13.9636,98900.0
2009-03-27 14:30:00,21.61,21.61,21.56,21.58,85800.0,13.9701,13.9701,13.9378,13.9507,85800.0
2009-03-27 14:40:00,21.58,21.61,21.53,21.57,111100.0,13.9507,13.9701,13.9184,13.9442,111100.0
2009-03-27 14:50:00,21.57,21.65,21.53,21.65,216600.0,13.9442,13.996,13.9184,13.996,216600.0
2009-03-27 15:00:00,21.64,21.73,21.64,21.67,184700.0,13.9895,14.0477,13.9895,14.0089,184700.0
2009-03-27 15:10:00,21.67,21.7,21.65,21.69,56800.0,14.0089,14.0283,13.996,14.0218,56800.0
2009-03-27 15:20:00,21.69,21.69,21.61,21.63,103200.0,14.0218,14.0218,13.9701,13.983,103200.0
2009-03-27 15:30:00,21.63,21.67,21.56,21.59,278400.0,13.983,14.0089,13.9378,13.9572,278400.0
2009-03-27 15:40:00,21.58,21.67,21.56,21.65,231400.0,13.9507,14.0089,13.9378,13.996,231400.0
2009-03-27 15:50:00,21.65,21.67,21.53,21.6,200500.0,13.996,14.0089,13.9184,13.9636,200500.0
2009-03-30 09:30:00,21.15,21.39,21.14,21.35,212000.0,13.6727,13.8279,13.6663,13.802,212000.0
2009-03-30 09:40:00,21.34,21.34,21.23,21.26,152100.0,13.7956,13.7956,13.7245,13.7438,152100.0
2009-03-30 09:50:00,21.25,21.31,21.23,21.29,41000.0,13.7374,13.7762,13.7245,13.7632,41000.0
2009-03-30 10:00:00,21.28,21.3,21.26,21.3,68400.0,13.7568,13.7697,13.7438,13.7697,68400.0
2009-03-30 10:10:00,21.31,21.32,21.25,21.26,195800.0,13.7762,13.7826,13.7374,13.7438,195800.0
2009-03-30 10:20:00,21.26,21.26,21.23,21.24,174400.0,13.7438,13.7438,13.7245,13.7309,174400.0
2009-03-30 10:30:00,21.22,21.22,21.11,21.13,85200.0,13.718,13.718,13.6469,13.6598,85200.0
2009-03-30 10:40:00,21.12,21.13,21.08,21.09,35300.0,13.6533,13.6598,13.6275,13.6339,35300.0
2009-03-30 10:50:00,21.09,21.12,21.09,21.11,31800.0,13.6339,13.6533,13.6339,13.6469,31800.0
2009-03-30 11:00:00,21.1,21.13,21.05,21.06,37800.0,13.6404,13.6598,13.6081,13.6146,37800.0
2009-03-30 11:10:00,21.07,21.13,21.06,21.12,57400.0,13.621,13.6598,13.6146,13.6533,57400.0
2009-03-30 11:20:00,21.12,21.15,21.08,21.08,169500.0,13.6533,13.6727,13.6275,13.6275,169500.0
2009-03-30 11:30:00,21.07,21.07,21.02,21.06,308500.0,13.621,13.621,13.5887,13.6146,308500.0
2009-03-30 11:40:00,21.06,21.06,21.03,21.06,241100.0,13.6146,13.6146,13.5952,13.6146,241100.0
2009-03-30 11:50:00,21.06,21.08,21.03,21.08,199500.0,13.6146,13.6275,13.5952,13.6275,199500.0
2009-03-30 12:00:00,21.09,21.11,21.09,21.11,56200.0,13.6339,13.6469,13.6339,13.6469,56200.0
2009-03-30 12:10:00,21.12,21.13,21.08,21.13,102200.0,13.6533,13.6598,13.6275,13.6598,102200.0
2009-03-30 12:20:00,21.13,21.13,21.1,21.11,112000.0,13.6598,13.6598,13.6404,13.6469,112000.0
2009-03-30 12:30:00,21.11,21.13,21.08,21.13,49200.0,13.6469,13.6598,13.6275,13.6598,49200.0
2009-03-30 12:40:00,21.12,21.12,21.09,21.11,35900.0,13.6533,13.6533,13.6339,13.6469,35900.0
2009-03-30 12:50:00,21.11,21.12,21.07,21.07,26500.0,13.6469,13.6533,13.621,13.621,26500.0
2009-03-30 13:00:00,21.07,21.1,21.06,21.06,58900.0,13.621,13.6404,13.6146,13.6146,58900.0
2009-03-30 13:10:00,21.06,21.07,21.03,21.03,54500.0,13.6146,13.621,13.5952,13.5952,54500.0
2009-03-30 13:20:00,21.04,21.08,21.04,21.06,22600.0,13.6016,13.6275,13.6016,13.6146,22600.0
2009-03-30 13:30:00,21.06,21.08,21.0,21.02,59600.0,13.6146,13.6275,13.5758,13.5887,59600.0
2009-03-30 13:40:00,21.01,21.03,20.95,20.98,109100.0,13.5822,13.5952,13.5434,13.5628,109100.0
2009-03-30 13:50:00,20.97,20.99,20.97,20.97,23100.0,13.5564,13.5693,13.5564,13.5564,23100.0
2009-03-30 14:00:00,20.97,20.98,20.96,20.97,45500.0,13.5564,13.5628,13.5499,13.5564,45500.0
2009-03-30 14:10:00,20.97,21.02,20.96,21.01,37600.0,13.5564,13.5887,13.5499,13.5822,37600.0
2009-03-30 14:20:00,21.02,21.04,20.99,21.01,443700.0,13.5887,13.6016,13.5693,13.5822,443700.0
2009-03-30 14:30:00,21.0,21.01,20.97,20.97,70900.0,13.5758,13.5822,13.5564,13.5564,70900.0
2009-03-30 14:40:00,20.96,20.97,20.9,20.91,101400.0,13.5499,13.5564,13.5111,13.5176,101400.0
2009-03-30 14:50:00,20.91,20.93,20.87,20.87,99000.0,13.5176,13.5305,13.4917,13.4917,99000.0
2009-03-30 15:00:00,20.87,20.97,20.87,20.97,59700.0,13.4917,13.5564,13.4917,13.5564,59700.0
2009-03-30 15:10:00,20.97,21.03,20.96,21.0,45100.0,13.5564,13.5952,13.5499,13.5758,45100.0
2009-03-30 15:20:00,21.0,21.05,20.98,20.99,46300.0,13.5758,13.6081,13.5628,13.5693,46300.0
2009-03-30 15:30:00,20.98,21.05,20.98,21.01,583300.0,13.5628,13.6081,13.5628,13.5822,583300.0
2009-03-30 15:40:00,21.0,21.06,20.97,21.04,260700.0,13.5758,13.6146,13.5564,13.6016,260700.0
2009-03-30 15:50:00,21.03,21.14,21.03,21.12,462800.0,13.5952,13.6663,13.5952,13.6533,462800.0
2009-03-31 09:30:00,21.29,21.38,21.14,21.16,142200.0,13.7632,13.8214,13.6663,13.6792,142200.0
2009-03-31 09:40:00,21.16,21.16,21.06,21.08,100700.0,13.6792,13.6792,13.6146,13.6275,100700.0
2009-03-31 09:50:00,21.08,21.09,21.05,21.07,51100.0,13.6275,13.6339,13.6081,13.621,51100.0
2009-03-31 10:00:00,21.06,21.1,21.04,21.1,51700.0,13.6146,13.6404,13.6016,13.6404,51700.0
2009-03-31 10:10:00,21.09,21.09,21.02,21.04,72900.0,13.6339,13.6339,13.5887,13.6016,72900.0
2009-03-31 10:20:00,21.04,21.08,21.01,21.08,68600.0,13.6016,13.6275,13.5822,13.6275,68600.0
2009-03-31 10:30:00,21.1,21.14,21.1,21.1,167200.0,13.6404,13.6663,13.6404,13.6404,167200.0
2009-03-31 10:40:00,21.1,21.13,21.09,21.1,71400.0,13.6404,13.6598,13.6339,13.6404,71400.0
2009-03-31 10:50:00,21.1,21.12,21.06,21.08,300800.0,13.6404,13.6533,13.6146,13.6275,300800.0
2009-03-31 11:00:00,21.08,21.15,21.08,21.15,68300.0,13.6275,13.6727,13.6275,13.6727,68300.0
2009-03-31 11:10:00,21.15,21.17,21.14,21.15,44100.0,13.6727,13.6857,13.6663,13.6727,44100.0
2009-03-31 11:20:00,21.16,21.17,21.12,21.14,104900.0,13.6792,13.6857,13.6533,13.6663,104900.0
2009-03-31 11:30:00,21.14,21.15,21.1,21.13,37400.0,13.6663,13.6727,13.6404,13.6598,37400.0
2009-03-31 11:40:00,21.13,21.15,21.12,21.15,106200.0,13.6598,13.6727,13.6533,13.6727,106200.0
2009-03-31 11:50:00,21.15,21.16,21.11,21.13,50600.0,13.6727,13.6792,13.6469,13.6598,50600.0
2009-03-31 12:00:00,21.13,21.13,21.08,21.09,27500.0,13.6598,13.6598,13.6275,13.6339,27500.0
2009-03-31 12:10:00,21.08,21.11,21.08,21.1,29100.0,13.6275,13.6469,13.6275,13.6404,29100.0
2009-03-31 12:20:00,21.1,21.1,21.07,21.08,23800.0,13.6404,13.6404,13.621,13.6275,23800.0
2009-03-31 12:30:00,21.08,21.1,21.08,21.09,27700.0,13.6275,13.6404,13.6275,13.6339,27700.0
2009-03-31 12:40:00,21.1,21.14,21.09,21.12,22500.0,13.6404,13.6663,13.6339,13.6533,22500.0
2009-03-31 12:50:00,21.12,21.17,21.12,21.15,30800.0,13.6533,13.6857,13.6533,13.6727,30800.0
2009-03-31 13:00:00,21.14,21.19,21.14,21.17,134600.0,13.6663,13.6986,13.6663,13.6857,134600.0
2009-03-31 13:10:00,21.18,21.21,21.18,21.19,47100.0,13.6921,13.7115,13.6921,13.6986,47100.0
2009-03-31 13:20:00,21.2,21.22,21.18,21.18,34400.0,13.7051,13.718,13.6921,13.6921,34400.0
2009-03-31 13:30:00,21.18,21.2,21.17,21.17,39600.0,13.6921,13.7051,13.6857,13.6857,39600.0
2009-03-31 13:40:00,21.17,21.17,21.15,21.16,21500.0,13.6857,13.6857,13.6727,13.6792,21500.0
2009-03-31 13:50:00,21.17,21.21,21.15,21.2,83900.0,13.6857,13.7115,13.6727,13.7051,83900.0
2009-03-31 14:00:00,21.19,21.22,21.18,21.21,123800.0,13.6986,13.718,13.6921,13.7115,123800.0
2009-03-31 14:10:00,21.22,21.23,21.2,21.21,66900.0,13.718,13.7245,13.7051,13.7115,66900.0
2009-03-31 14:20:00,21.21,21.22,21.18,21.22,51800.0,13.7115,13.718,13.6921,13.718,51800.0
2009-03-31 14:30:00,21.23,21.33,21.23,21.32,108500.0,13.7245,13.7891,13.7245,13.7826,108500.0
2009-03-31 14:40:00,21.32,21.34,21.31,21.33,92300.0,13.7826,13.7956,13.7762,13.7891,92300.0
2009-03-31 14:50:00,21.33,21.37,21.33,21.34,116300.0,13.7891,13.815,13.7891,13.7956,116300.0
2009-03-31 15:00:00,21.34,21.36,21.3,21.31,128800.0,13.7956,13.8085,13.7697,13.7762,128800.0
2009-03-31 15:10:00,21.31,21.32,21.27,21.3,78000.0,13.7762,13.7826,13.7503,13.7697,78000.0
2009-03-31 15:20:00,21.3,21.31,21.27,21.31,134300.0,13.7697,13.7762,13.7503,13.7762,134300.0
2009-03-31 15:30:00,21.31,21.31,21.19,21.22,305300.0,13.7762,13.7762,13.6986,13.718,305300.0
2009-03-31 15:40:00,21.22,21.23,21.08,21.08,522800.0,13.718,13.7245,13.6275,13.6275,522800.0
2009-03-31 15:50:00,21.08,21.21,20.98,21.04,2341300.0,13.6275,13.7115,13.5628,13.6016,2341300.0
2009-04-01 09:30:00,20.82,20.99,20.82,20.86,203700.0,13.4594,13.5693,13.4594,13.4853,203700.0
2009-04-01 09:40:00,20.86,20.91,20.86,20.88,164600.0,13.4853,13.5176,13.4853,13.4982,164600.0
2009-04-01 09:50:00,20.89,20.95,20.88,20.94,74800.0,13.5047,13.5434,13.4982,13.537,74800.0
2009-04-01 10:00:00,20.95,21.03,20.95,21.01,95700.0,13.5434,13.5952,13.5434,13.5822,95700.0
2009-04-01 10:10:00,21.01,21.08,21.01,21.08,43400.0,13.5822,13.6275,13.5822,13.6275,43400.0
2009-04-01 10:20:00,21.08,21.12,21.05,21.07,125900.0,13.6275,13.6533,13.6081,13.621,125900.0
2009-04-01 10:30:00,21.06,21.14,21.06,21.14,114100.0,13.6146,13.6663,13.6146,13.6663,114100.0
2009-04-01 10:40:00,21.14,21.17,21.12,21.12,45600.0,13.6663,13.6857,13.6533,13.6533,45600.0
2009-04-01 10:50:00,21.12,21.17,21.1,21.13,48500.0,13.6533,13.6857,13.6404,13.6598,48500.0
2009-04-01 11:00:00,21.14,21.17,21.12,21.16,111000.0,13.6663,13.6857,13.6533,13.6792,111000.0
2009-04-01 11:10:00,21.16,21.17,21.13,21.13,33900.0,13.6792,13.6857,13.6598,13.6598,33900.0
2009-04-01 11:20:00,21.15,21.19,21.12,21.18,43600.0,13.6727,13.6986,13.6533,13.6921,43600.0
2009-04-01 11:30:00,21.19,21.22,21.18,21.19,40200.0,13.6986,13.718,13.6921,13.6986,40200.0
2009-04-01 11:40:00,21.2,21.24,21.19,21.22,26300.0,13.7051,13.7309,13.6986,13.718,26300.0
2009-04-01 11:50:00,21.22,21.24,21.19,21.24,131500.0,13.718,13.7309,13.6986,13.7309,131500.0
2009-04-01 12:00:00,21.24,21.31,21.24,21.31,86000.0,13.7309,13.7762,13.7309,13.7762,86000.0
2009-04-01 12:10:00,21.31,21.33,21.3,21.3,108000.0,13.7762,13.7891,13.7697,13.7697,108000.0
2009-04-01 12:20:00,21.3,21.31,21.29,21.3,15600.0,13.7697,13.7762,13.7632,13.7697,15600.0
2009-04-01 12:30:00,21.31,21.31,21.26,21.28,27100.0,13.7762,13.7762,13.7438,13.7568,27100.0
2009-04-01 12:40:00,21.28,21.3,21.27,21.29,23300.0,13.7568,13.7697,13.7503,13.7632,23300.0
2009-04-01 12:50:00,21.29,21.3,21.26,21.27,26400.0,13.7632,13.7697,13.7438,13.7503,26400.0
2009-04-01 13:00:00,21.28,21.33,21.27,21.29,32100.0,13.7568,13.7891,13.7503,13.7632,32100.0
2009-04-01 13:10:00,21.29,21.35,21.28,21.34,30900.0,13.7632,13.802,13.7568,13.7956,30900.0
2009-04-01 13:20:00,21.34,21.36,21.33,21.34,34600.0,13.7956,13.8085,13.7891,13.7956,34600.0
2009-04-01 13:30:00,21.33,21.36,21.3,21.36,71300.0,13.7891,13.8085,13.7697,13.8085,71300.0
2009-04-01 13:40:00,21.36,21.37,21.34,21.35,40000.0,13.8085,13.815,13.7956,13.802,40000.0
2009-04-01 13:50:00,21.35,21.39,21.35,21.37,131500.0,13.802,13.8279,13.802,13.815,131500.0
2009-04-01 14:00:00,21.37,21.43,21.37,21.43,87200.0,13.815,13.8537,13.815,13.8537,87200.0
2009-04-01 14:10:00,21.42,21.43,21.42,21.42,46200.0,13.8473,13.8537,13.8473,13.8473,46200.0
2009-04-01 14:20:00,21.41,21.42,21.39,21.41,184400.0,13.8408,13.8473,13.8279,13.8408,184400.0
2009-04-01 14:30:00,21.4,21.44,21.4,21.42,61200.0,13.8344,13.8602,13.8344,13.8473,61200.0
2009-04-01 14:40:00,21.42,21.43,21.38,21.41,85400.0,13.8473,13.8537,13.8214,13.8408,85400.0
2009-04-01 14:50:00,21.4,21.45,21.4,21.41,66600.0,13.8344,13.8667,13.8344,13.8408,66600.0
2009-04-01 15:00:00,21.41,21.42,21.32,21.33,126700.0,13.8408,13.8473,13.7826,13.7891,126700.0
2009-04-01 15:10:00,21.32,21.35,21.28,21.34,177300.0,13.7826,13.802,13.7568,13.7956,177300.0
2009-04-01 15:20:00,21.34,21.36,21.3,21.34,205600.0,13.7956,13.8085,13.7697,13.7956,205600.0
2009-04-01 15:30:00,21.35,21.47,21.32,21.46,125200.0,13.802,13.8796,13.7826,13.8731,125200.0
2009-04-01 15:40:00,21.46,21.5,21.46,21.48,240900.0,13.8731,13.899,13.8731,13.8861,240900.0
2009-04-01 15:50:00,21.48,21.49,21.39,21.39,305400.0,13.8861,13.8925,13.8279,13.8279,305400.0
2009-04-02 09:30:00,21.71,21.81,21.66,21.78,170300.0,14.0348,14.0994,14.0024,14.08,170300.0
2009-04-02 09:40:00,21.78,21.82,21.72,21.81,136000.0,14.08,14.1059,14.0412,14.0994,136000.0
2009-04-02 09:50:00,21.81,21.87,21.76,21.86,118800.0,14.0994,14.1382,14.0671,14.1317,118800.0
2009-04-02 10:00:00,21.86,21.93,21.86,21.91,271800.0,14.1317,14.177,14.1317,14.164,271800.0
2009-04-02 10:10:00,21.91,21.97,21.87,21.94,211900.0,14.164,14.2028,14.1382,14.1834,211900.0
2009-04-02 10:20:00,21.95,21.95,21.85,21.85,290700.0,14.1899,14.1899,14.1253,14.1253,290700.0
2009-04-02 10:30:00,21.85,21.9,21.84,21.89,209500.0,14.1253,14.1576,14.1188,14.1511,209500.0
2009-04-02 10:40:00,21.88,22.0,21.86,22.0,118600.0,14.1447,14.2222,14.1317,14.2222,118600.0
2009-04-02 10:50:00,22.0,22.01,21.95,21.98,69300.0,14.2222,14.2287,14.1899,14.2093,69300.0
2009-04-02 11:00:00,21.99,22.0,21.97,21.98,240900.0,14.2158,14.2222,14.2028,14.2093,240900.0
2009-04-02 11:10:00,21.98,22.06,21.98,22.06,424900.0,14.2093,14.261,14.2093,14.261,424900.0
2009-04-02 11:20:00,22.06,22.06,22.02,22.04,158500.0,14.261,14.261,14.2352,14.2481,158500.0
2009-04-02 11:30:00,22.04,22.04,21.99,21.99,56000.0,14.2481,14.2481,14.2158,14.2158,56000.0
2009-04-02 11:40:00,21.99,22.02,21.97,22.0,224000.0,14.2158,14.2352,14.2028,14.2222,224000.0
2009-04-02 11:50:00,22.0,22.01,21.97,22.01,62000.0,14.2222,14.2287,14.2028,14.2287,62000.0
2009-04-02 12:00:00,22.01,22.01,21.95,22.0,94500.0,14.2287,14.2287,14.1899,14.2222,94500.0
2009-04-02 12:10:00,22.0,22.04,22.0,22.04,75200.0,14.2222,14.2481,14.2222,14.2481,75200.0
2009-04-02 12:20:00,22.04,22.11,22.03,22.07,286900.0,14.2481,14.2933,14.2416,14.2675,286900.0
2009-04-02 12:30:00,22.07,22.13,22.07,22.09,62900.0,14.2675,14.3063,14.2675,14.2804,62900.0
2009-04-02 12:40:00,22.09,22.1,22.08,22.09,47800.0,14.2804,14.2869,14.2739,14.2804,47800.0
2009-04-02 12:50:00,22.09,22.1,22.04,22.04,145900.0,14.2804,14.2869,14.2481,14.2481,145900.0
2009-04-02 13:00:00,22.03,22.05,22.01,22.04,361500.0,14.2416,14.2546,14.2287,14.2481,361500.0
2009-04-02 13:10:00,22.03,22.03,22.01,22.03,54900.0,14.2416,14.2416,14.2287,14.2416,54900.0
2009-04-02 13:20:00,22.02,22.05,22.0,22.05,119400.0,14.2352,14.2546,14.2222,14.2546,119400.0
2009-04-02 13:30:00,22.05,22.09,22.02,22.03,115100.0,14.2546,14.2804,14.2352,14.2416,115100.0
2009-04-02 13:40:00,22.02,22.03,21.99,22.02,60200.0,14.2352,14.2416,14.2158,14.2352,60200.0
2009-04-02 13:50:00,22.01,22.03,21.98,21.99,92100.0,14.2287,14.2416,14.2093,14.2158,92100.0
2009-04-02 14:00:00,22.0,22.04,21.98,21.99,132100.0,14.2222,14.2481,14.2093,14.2158,132100.0
2009-04-02 14:10:00,21.98,21.99,21.94,21.96,36900.0,14.2093,14.2158,14.1834,14.1964,36900.0
2009-04-02 14:20:00,21.96,22.03,21.95,22.02,69300.0,14.1964,14.2416,14.1899,14.2352,69300.0
2009-04-02 14:30:00,22.03,22.07,22.03,22.07,88700.0,14.2416,14.2675,14.2416,14.2675,88700.0
2009-04-02 14:40:00,22.07,22.09,22.05,22.08,112400.0,14.2675,14.2804,14.2546,14.2739,112400.0
2009-04-02 14:50:00,22.08,22.08,22.0,22.01,127900.0,14.2739,14.2739,14.2222,14.2287,127900.0
2009-04-02 15:00:00,22.01,22.05,21.93,21.94,155200.0,14.2287,14.2546,14.177,14.1834,155200.0
2009-04-02 15:10:00,21.96,22.03,21.94,21.96,223100.0,14.1964,14.2416,14.1834,14.1964,223100.0
2009-04-02 15:20:00,21.95,22.03,21.93,22.0,284000.0,14.1899,14.2416,14.177,14.2222,284000.0
2009-04-02 15:30:00,21.99,22.02,21.93,21.93,308200.0,14.2158,14.2352,14.177,14.177,308200.0
2009-04-02 15:40:00,21.93,21.99,21.83,21.91,834300.0,14.177,14.2158,14.1123,14.164,834300.0
2009-04-02 15:50:00,21.91,21.92,21.8,21.9,489300.0,14.164,14.1705,14.0929,14.1576,489300.0
2009-04-03 09:30:00,21.84,22.05,21.83,21.84,136500.0,14.1188,14.2546,14.1123,14.1188,136500.0
2009-04-03 09:40:00,21.84,21.86,21.73,21.78,151900.0,14.1188,14.1317,14.0477,14.08,151900.0
2009-04-03 09:50:00,21.78,21.84,21.76,21.83,95500.0,14.08,14.1188,14.0671,14.1123,95500.0
2009-04-03 10:00:00,21.83,21.83,21.72,21.75,103500.0,14.1123,14.1123,14.0412,14.0606,103500.0
2009-04-03 10:10:00,21.75,21.76,21.72,21.72,227000.0,14.0606,14.0671,14.0412,14.0412,227000.0
2009-04-03 10:20:00,21.72,21.73,21.69,21.72,231000.0,14.0412,14.0477,14.0218,14.0412,231000.0
2009-04-03 10:30:00,21.73,21.73,21.69,21.7,323000.0,14.0477,14.0477,14.0218,14.0283,323000.0
2009-04-03 10:40:00,21.7,21.71,21.66,21.67,111600.0,14.0283,14.0348,14.0024,14.0089,111600.0
2009-04-03 10:50:00,21.67,21.72,21.67,21.72,290800.0,14.0089,14.0412,14.0089,14.0412,290800.0
2009-04-03 11:00:00,21.71,21.74,21.69,21.71,290900.0,14.0348,14.0541,14.0218,14.0348,290900.0
2009-04-03 11:10:00,21.7,21.71,21.69,21.71,156500.0,14.0283,14.0348,14.0218,14.0348,156500.0
2009-04-03 11:20:00,21.7,21.73,21.68,21.72,87100.0,14.0283,14.0477,14.0154,14.0412,87100.0
2009-04-03 11:30:00,21.72,21.73,21.71,21.71,162400.0,14.0412,14.0477,14.0348,14.0348,162400.0
2009-04-03 11:40:00,21.72,21.74,21.7,21.71,141200.0,14.0412,14.0541,14.0283,14.0348,141200.0
2009-04-03 11:50:00,21.71,21.73,21.7,21.72,54400.0,14.0348,14.0477,14.0283,14.0412,54400.0
2009-04-03 12:00:00,21.71,21.73,21.7,21.72,102000.0,14.0348,14.0477,14.0283,14.0412,102000.0
2009-04-03 12:10:00,21.73,21.75,21.71,21.72,45200.0,14.0477,14.0606,14.0348,14.0412,45200.0
2009-04-03 12:20:00,21.73,21.73,21.69,21.71,32200.0,14.0477,14.0477,14.0218,14.0348,32200.0
2009-04-03 12:30:00,21.72,21.74,21.69,21.72,174700.0,14.0412,14.0541,14.0218,14.0412,174700.0
2009-04-03 12:40:00,21.71,21.73,21.7,21.71,94800.0,14.0348,14.0477,14.0283,14.0348,94800.0
2009-04-03 12:50:00,21.7,21.72,21.69,21.69,17100.0,14.0283,14.0412,14.0218,14.0218,17100.0
2009-04-03 13:00:00,21.7,21.72,21.65,21.65,278500.0,14.0283,14.0412,13.996,13.996,278500.0
2009-04-03 13:10:00,21.66,21.7,21.65,21.69,102400.0,14.0024,14.0283,13.996,14.0218,102400.0
2009-04-03 13:20:00,21.69,21.72,21.66,21.72,84100.0,14.0218,14.0412,14.0024,14.0412,84100.0
2009-04-03 13:30:00,21.73,21.73,21.68,21.68,56000.0,14.0477,14.0477,14.0154,14.0154,56000.0
2009-04-03 13:40:00,21.67,21.68,21.63,21.67,172600.0,14.0089,14.0154,13.983,14.0089,172600.0
2009-04-03 13:50:00,21.67,21.74,21.65,21.73,111900.0,14.0089,14.0541,13.996,14.0477,111900.0
2009-04-03 14:00:00,21.73,21.73,21.7,21.7,49000.0,14.0477,14.0477,14.0283,14.0283,49000.0
2009-04-03 14:10:00,21.7,21.74,21.68,21.74,64300.0,14.0283,14.0541,14.0154,14.0541,64300.0
2009-04-03 14:20:00,21.74,21.79,21.73,21.79,72200.0,14.0541,14.0865,14.0477,14.0865,72200.0
2009-04-03 14:30:00,21.8,21.81,21.78,21.79,81500.0,14.0929,14.0994,14.08,14.0865,81500.0
2009-04-03 14:40:00,21.78,21.8,21.74,21.75,87900.0,14.08,14.0929,14.0541,14.0606,87900.0
2009-04-03 14:50:00,21.75,21.78,21.73,21.76,62100.0,14.0606,14.08,14.0477,14.0671,62100.0
2009-04-03 15:00:00,21.76,21.77,21.71,21.72,105000.0,14.0671,14.0735,14.0348,14.0412,105000.0
2009-04-03 15:10:00,21.73,21.74,21.7,21.71,38900.0,14.0477,14.0541,14.0283,14.0348,38900.0
2009-04-03 15:20:00,21.71,21.74,21.69,21.69,134600.0,14.0348,14.0541,14.0218,14.0218,134600.0
2009-04-03 15:30:00,21.7,21.73,21.66,21.69,182400.0,14.0283,14.0477,14.0024,14.0218,182400.0
2009-04-03 15:40:00,21.69,21.78,21.69,21.75,164700.0,14.0218,14.08,14.0218,14.0606,164700.0
2009-04-03 15:50:00,21.75,21.84,21.75,21.83,273100.0,14.0606,14.1188,14.0606,14.1123,273100.0
2009-04-06 09:30:00,21.7,21.88,21.65,21.81,108100.0,14.0283,14.1447,13.996,14.0994,108100.0
2009-04-06 09:40:00,21.82,21.82,21.71,21.73,204600.0,14.1059,14.1059,14.0348,14.0477,204600.0
2009-04-06 09:50:00,21.73,21.79,21.73,21.78,169500.0,14.0477,14.0865,14.0477,14.08,169500.0
2009-04-06 10:00:00,21.78,21.82,21.78,21.81,175500.0,14.08,14.1059,14.08,14.0994,175500.0
2009-04-06 10:10:00,21.81,21.82,21.72,21.73,145900.0,14.0994,14.1059,14.0412,14.0477,145900.0
2009-04-06 10:20:00,21.74,21.75,21.7,21.7,131200.0,14.0541,14.0606,14.0283,14.0283,131200.0
2009-04-06 10:30:00,21.69,21.7,21.66,21.68,190200.0,14.0218,14.0283,14.0024,14.0154,190200.0
2009-04-06 10:40:00,21.67,21.71,21.67,21.69,58200.0,14.0089,14.0348,14.0089,14.0218,58200.0
2009-04-06 10:50:00,21.7,21.7,21.66,21.67,132500.0,14.0283,14.0283,14.0024,14.0089,132500.0
2009-04-06 11:00:00,21.66,21.67,21.62,21.62,105600.0,14.0024,14.0089,13.9766,13.9766,105600.0
2009-04-06 11:10:00,21.62,21.65,21.61,21.64,109900.0,13.9766,13.996,13.9701,13.9895,109900.0
2009-04-06 11:20:00,21.65,21.68,21.64,21.67,26900.0,13.996,14.0154,13.9895,14.0089,26900.0
2009-04-06 11:30:00,21.68,21.7,21.65,21.65,86500.0,14.0154,14.0283,13.996,13.996,86500.0
2009-04-06 11:40:00,21.65,21.66,21.62,21.63,77300.0,13.996,14.0024,13.9766,13.983,77300.0
2009-04-06 11:50:00,21.62,21.63,21.58,21.6,105200.0,13.9766,13.983,13.9507,13.9636,105200.0
2009-04-06 12:00:00,21.6,21.61,21.59,21.61,26800.0,13.9636,13.9701,13.9572,13.9701,26800.0
2009-04-06 12:10:00,21.61,21.61,21.58,21.58,55300.0,13.9701,13.9701,13.9507,13.9507,55300.0
2009-04-06 12:20:00,21.59,21.59,21.56,21.57,16900.0,13.9572,13.9572,13.9378,13.9442,16900.0
2009-04-06 12:30:00,21.58,21.6,21.57,21.59,28900.0,13.9507,13.9636,13.9442,13.9572,28900.0
2009-04-06 12:40:00,21.6,21.63,21.6,21.62,27900.0,13.9636,13.983,13.9636,13.9766,27900.0
2009-04-06 12:50:00,21.63,21.7,21.62,21.7,53500.0,13.983,14.0283,13.9766,14.0283,53500.0
2009-04-06 13:00:00,21.7,21.72,21.68,21.69,19700.0,14.0283,14.0412,14.0154,14.0218,19700.0
2009-04-06 13:10:00,21.69,21.74,21.68,21.69,75100.0,14.0218,14.0541,14.0154,14.0218,75100.0
2009-04-06 13:20:00,21.69,21.71,21.67,21.67,114300.0,14.0218,14.0348,14.0089,14.0089,114300.0
2009-04-06 13:30:00,21.67,21.68,21.66,21.68,36100.0,14.0089,14.0154,14.0024,14.0154,36100.0
2009-04-06 13:40:00,21.69,21.76,21.68,21.76,84600.0,14.0218,14.0671,14.0154,14.0671,84600.0
2009-04-06 13:50:00,21.76,21.77,21.74,21.75,65900.0,14.0671,14.0735,14.0541,14.0606,65900.0
2009-04-06 14:00:00,21.76,21.77,21.73,21.75,83600.0,14.0671,14.0735,14.0477,14.0606,83600.0
2009-04-06 14:10:00,21.75,21.76,21.72,21.73,98900.0,14.0606,14.0671,14.0412,14.0477,98900.0
2009-04-06 14:20:00,21.73,21.77,21.72,21.75,118900.0,14.0477,14.0735,14.0412,14.0606,118900.0
2009-04-06 14:30:00,21.75,21.76,21.69,21.7,134700.0,14.0606,14.0671,14.0218,14.0283,134700.0
2009-04-06 14:40:00,21.7,21.73,21.67,21.72,229500.0,14.0283,14.0477,14.0089,14.0412,229500.0
2009-04-06 14:50:00,21.71,21.79,21.71,21.74,61400.0,14.0348,14.0865,14.0348,14.0541,61400.0
2009-04-06 15:00:00,21.74,21.76,21.72,21.73,133200.0,14.0541,14.0671,14.0412,14.0477,133200.0
2009-04-06 15:10:00,21.73,21.82,21.72,21.82,216500.0,14.0477,14.1059,14.0412,14.1059,216500.0
2009-04-06 15:20:00,21.82,21.82,21.72,21.73,329000.0,14.1059,14.1059,14.0412,14.0477,329000.0
2009-04-06 15:30:00,21.73,21.79,21.7,21.71,409200.0,14.0477,14.0865,14.0283,14.0348,409200.0
2009-04-06 15:40:00,21.71,21.78,21.71,21.73,336900.0,14.0348,14.08,14.0348,14.0477,336900.0
2009-04-06 15:50:00,21.72,21.85,21.72,21.85,487400.0,14.0412,14.1253,14.0412,14.1253,487400.0
2009-04-07 09:30:00,21.44,21.69,21.44,21.54,222000.0,13.8602,14.0218,13.8602,13.9249,222000.0
2009-04-07 09:40:00,21.55,21.57,21.51,21.55,328900.0,13.9313,13.9442,13.9055,13.9313,328900.0
2009-04-07 09:50:00,21.55,21.58,21.54,21.57,90300.0,13.9313,13.9507,13.9249,13.9442,90300.0
2009-04-07 10:00:00,21.58,21.59,21.53,21.55,26800.0,13.9507,13.9572,13.9184,13.9313,26800.0
2009-04-07 10:10:00,21.56,21.58,21.53,21.53,195900.0,13.9378,13.9507,13.9184,13.9184,195900.0
2009-04-07 10:20:00,21.53,21.56,21.49,21.56,178900.0,13.9184,13.9378,13.8925,13.9378,178900.0
2009-04-07 10:30:00,21.57,21.64,21.56,21.64,181100.0,13.9442,13.9895,13.9378,13.9895,181100.0
2009-04-07 10:40:00,21.64,21.67,21.61,21.67,91900.0,13.9895,14.0089,13.9701,14.0089,91900.0
2009-04-07 10:50:00,21.67,21.7,21.66,21.67,406300.0,14.0089,14.0283,14.0024,14.0089,406300.0
2009-04-07 11:00:00,21.67,21.69,21.65,21.65,25400.0,14.0089,14.0218,13.996,13.996,25400.0
2009-04-07 11:10:00,21.66,21.66,21.64,21.64,52900.0,14.0024,14.0024,13.9895,13.9895,52900.0
2009-04-07 11:20:00,21.65,21.67,21.64,21.65,25100.0,13.996,14.0089,13.9895,13.996,25100.0
2009-04-07 11:30:00,21.65,21.69,21.62,21.62,121000.0,13.996,14.0218,13.9766,13.9766,121000.0
2009-04-07 11:40:00,21.62,21.64,21.61,21.62,20000.0,13.9766,13.9895,13.9701,13.9766,20000.0
2009-04-07 11:50:00,21.62,21.63,21.6,21.6,9700.0,13.9766,13.983,13.9636,13.9636,9700.0
2009-04-07 12:00:00,21.61,21.62,21.6,21.61,25200.0,13.9701,13.9766,13.9636,13.9701,25200.0
2009-04-07 12:10:00,21.62,21.67,21.62,21.64,59600.0,13.9766,14.0089,13.9766,13.9895,59600.0
2009-04-07 12:20:00,21.64,21.64,21.59,21.59,20400.0,13.9895,13.9895,13.9572,13.9572,20400.0
2009-04-07 12:30:00,21.59,21.6,21.55,21.55,53500.0,13.9572,13.9636,13.9313,13.9313,53500.0
2009-04-07 12:40:00,21.55,21.59,21.55,21.59,72200.0,13.9313,13.9572,13.9313,13.9572,72200.0
2009-04-07 12:50:00,21.59,21.61,21.59,21.61,30300.0,13.9572,13.9701,13.9572,13.9701,30300.0
2009-04-07 13:00:00,21.61,21.61,21.56,21.56,5500.0,13.9701,13.9701,13.9378,13.9378,5500.0
2009-04-07 13:10:00,21.56,21.58,21.55,21.56,52400.0,13.9378,13.9507,13.9313,13.9378,52400.0
2009-04-07 13:20:00,21.56,21.56,21.55,21.56,17900.0,13.9378,13.9378,13.9313,13.9378,17900.0
2009-04-07 13:30:00,21.55,21.55,21.51,21.52,17900.0,13.9313,13.9313,13.9055,13.9119,17900.0
2009-04-07 13:40:00,21.52,21.54,21.51,21.52,228500.0,13.9119,13.9249,13.9055,13.9119,228500.0
2009-04-07 13:50:00,21.52,21.53,21.5,21.52,207900.0,13.9119,13.9184,13.899,13.9119,207900.0
2009-04-07 14:00:00,21.51,21.51,21.47,21.5,27600.0,13.9055,13.9055,13.8796,13.899,27600.0
2009-04-07 14:10:00,21.51,21.53,21.5,21.51,34000.0,13.9055,13.9184,13.899,13.9055,34000.0
2009-04-07 14:20:00,21.52,21.52,21.49,21.5,98400.0,13.9119,13.9119,13.8925,13.899,98400.0
2009-04-07 14:30:00,21.5,21.5,21.45,21.45,51900.0,13.899,13.899,13.8667,13.8667,51900.0
2009-04-07 14:40:00,21.45,21.49,21.45,21.49,35800.0,13.8667,13.8925,13.8667,13.8925,35800.0
2009-04-07 14:50:00,21.49,21.52,21.49,21.51,27900.0,13.8925,13.9119,13.8925,13.9055,27900.0
2009-04-07 15:00:00,21.51,21.53,21.48,21.53,95400.0,13.9055,13.9184,13.8861,13.9184,95400.0
2009-04-07 15:10:00,21.53,21.57,21.53,21.56,33000.0,13.9184,13.9442,13.9184,13.9378,33000.0
2009-04-07 15:20:00,21.57,21.57,21.53,21.53,10900.0,13.9442,13.9442,13.9184,13.9184,10900.0
2009-04-07 15:30:00,21.54,21.57,21.53,21.56,23300.0,13.9249,13.9442,13.9184,13.9378,23300.0
2009-04-07 15:40:00,21.56,21.64,21.55,21.59,112700.0,13.9378,13.9895,13.9313,13.9572,112700.0
2009-04-07 15:50:00,21.59,21.6,21.43,21.44,622400.0,13.9572,13.9636,13.8537,13.8602,622400.0
2009-04-08 09:30:00,21.57,21.61,21.54,21.57,273900.0,13.9442,13.9701,13.9249,13.9442,273900.0
2009-04-08 09:40:00,21.57,21.69,21.54,21.66,70300.0,13.9442,14.0218,13.9249,14.0024,70300.0
2009-04-08 09:50:00,21.64,21.66,21.62,21.64,18300.0,13.9895,14.0024,13.9766,13.9895,18300.0
2009-04-08 10:00:00,21.64,21.66,21.61,21.63,35800.0,13.9895,14.0024,13.9701,13.983,35800.0
2009-04-08 10:10:00,21.63,21.65,21.6,21.6,25800.0,13.983,13.996,13.9636,13.9636,25800.0
2009-04-08 10:20:00,21.59,21.59,21.53,21.55,34200.0,13.9572,13.9572,13.9184,13.9313,34200.0
2009-04-08 10:30:00,21.55,21.56,21.48,21.49,107900.0,13.9313,13.9378,13.8861,13.8925,107900.0
2009-04-08 10:40:00,21.51,21.54,21.5,21.51,50200.0,13.9055,13.9249,13.899,13.9055,50200.0
2009-04-08 10:50:00,21.5,21.55,21.5,21.54,101800.0,13.899,13.9313,13.899,13.9249,101800.0
2009-04-08 11:00:00,21.55,21.61,21.55,21.61,101000.0,13.9313,13.9701,13.9313,13.9701,101000.0
2009-04-08 11:10:00,21.6,21.62,21.58,21.61,82600.0,13.9636,13.9766,13.9507,13.9701,82600.0
2009-04-08 11:20:00,21.6,21.62,21.59,21.59,23800.0,13.9636,13.9766,13.9572,13.9572,23800.0
2009-04-08 11:30:00,21.59,21.67,21.58,21.66,24000.0,13.9572,14.0089,13.9507,14.0024,24000.0
2009-04-08 11:40:00,21.67,21.69,21.65,21.67,39600.0,14.0089,14.0218,13.996,14.0089,39600.0
2009-04-08 11:50:00,21.67,21.68,21.66,21.67,19000.0,14.0089,14.0154,14.0024,14.0089,19000.0
2009-04-08 12:00:00,21.66,21.66,21.63,21.64,49500.0,14.0024,14.0024,13.983,13.9895,49500.0
2009-04-08 12:10:00,21.64,21.66,21.61,21.62,45000.0,13.9895,14.0024,13.9701,13.9766,45000.0
2009-04-08 12:20:00,21.62,21.67,21.62,21.66,36700.0,13.9766,14.0089,13.9766,14.0024,36700.0
2009-04-08 12:30:00,21.65,21.66,21.63,21.64,12900.0,13.996,14.0024,13.983,13.9895,12900.0
2009-04-08 12:40:00,21.64,21.71,21.64,21.71,71100.0,13.9895,14.0348,13.9895,14.0348,71100.0
2009-04-08 12:50:00,21.7,21.74,21.7,21.72,31700.0,14.0283,14.0541,14.0283,14.0412,31700.0
2009-04-08 13:00:00,21.72,21.72,21.7,21.71,17800.0,14.0412,14.0412,14.0283,14.0348,17800.0
2009-04-08 13:10:00,21.7,21.73,21.7,21.7,20200.0,14.0283,14.0477,14.0283,14.0283,20200.0
2009-04-08 13:20:00,21.7,21.72,21.69,21.71,21500.0,14.0283,14.0412,14.0218,14.0348,21500.0
2009-04-08 13:30:00,21.72,21.73,21.68,21.69,20200.0,14.0412,14.0477,14.0154,14.0218,20200.0
2009-04-08 13:40:00,21.68,21.71,21.67,21.69,58700.0,14.0154,14.0348,14.0089,14.0218,58700.0
2009-04-08 13:50:00,21.7,21.71,21.67,21.71,79200.0,14.0283,14.0348,14.0089,14.0348,79200.0
2009-04-08 14:00:00,21.71,21.71,21.64,21.64,67300.0,14.0348,14.0348,13.9895,13.9895,67300.0
2009-04-08 14:10:00,21.64,21.66,21.61,21.63,25000.0,13.9895,14.0024,13.9701,13.983,25000.0
2009-04-08 14:20:00,21.63,21.64,21.59,21.62,35300.0,13.983,13.9895,13.9572,13.9766,35300.0
2009-04-08 14:30:00,21.63,21.64,21.6,21.63,66900.0,13.983,13.9895,13.9636,13.983,66900.0
2009-04-08 14:40:00,21.63,21.64,21.6,21.63,527900.0,13.983,13.9895,13.9636,13.983,527900.0
2009-04-08 14:50:00,21.63,21.64,21.56,21.59,49500.0,13.983,13.9895,13.9378,13.9572,49500.0
2009-04-08 15:00:00,21.59,21.59,21.51,21.53,30900.0,13.9572,13.9572,13.9055,13.9184,30900.0
2009-04-08 15:10:00,21.52,21.57,21.52,21.56,40000.0,13.9119,13.9442,13.9119,13.9378,40000.0
2009-04-08 15:20:00,21.57,21.62,21.57,21.59,60400.0,13.9442,13.9766,13.9442,13.9572,60400.0
2009-04-08 15:30:00,21.59,21.64,21.59,21.64,43700.0,13.9572,13.9895,13.9572,13.9895,43700.0
2009-04-08 15:40:00,21.64,21.69,21.63,21.67,112600.0,13.9895,14.0218,13.983,14.0089,112600.0
2009-04-08 15:50:00,21.67,21.69,21.63,21.66,291500.0,14.0089,14.0218,13.983,14.0024,291500.0
2009-04-09 09:30:00,21.96,21.96,21.63,21.64,204100.0,14.1964,14.1964,13.983,13.9895,204100.0
2009-04-09 09:40:00,21.63,21.68,21.62,21.64,76500.0,13.983,14.0154,13.9766,13.9895,76500.0
2009-04-09 09:50:00,21.64,21.7,21.64,21.7,249300.0,13.9895,14.0283,13.9895,14.0283,249300.0
2009-04-09 10:00:00,21.69,21.71,21.66,21.66,31700.0,14.0218,14.0348,14.0024,14.0024,31700.0
2009-04-09 10:10:00,21.66,21.67,21.63,21.63,28600.0,14.0024,14.0089,13.983,13.983,28600.0
2009-04-09 10:20:00,21.63,21.67,21.62,21.64,155900.0,13.983,14.0089,13.9766,13.9895,155900.0
2009-04-09 10:30:00,21.65,21.67,21.64,21.67,33300.0,13.996,14.0089,13.9895,14.0089,33300.0
2009-04-09 10:40:00,21.66,21.67,21.63,21.64,46800.0,14.0024,14.0089,13.983,13.9895,46800.0
2009-04-09 10:50:00,21.65,21.66,21.64,21.64,11300.0,13.996,14.0024,13.9895,13.9895,11300.0
2009-04-09 11:00:00,21.64,21.65,21.62,21.64,34400.0,13.9895,13.996,13.9766,13.9895,34400.0
2009-04-09 11:10:00,21.65,21.67,21.64,21.65,22600.0,13.996,14.0089,13.9895,13.996,22600.0
2009-04-09 11:20:00,21.66,21.66,21.58,21.59,32700.0,14.0024,14.0024,13.9507,13.9572,32700.0
2009-04-09 11:30:00,21.58,21.59,21.55,21.58,21800.0,13.9507,13.9572,13.9313,13.9507,21800.0
2009-04-09 11:40:00,21.58,21.58,21.57,21.58,14600.0,13.9507,13.9507,13.9442,13.9507,14600.0
2009-04-09 11:50:00,21.58,21.59,21.57,21.58,45700.0,13.9507,13.9572,13.9442,13.9507,45700.0
2009-04-09 12:00:00,21.59,21.59,21.56,21.58,123700.0,13.9572,13.9572,13.9378,13.9507,123700.0
2009-04-09 12:10:00,21.58,21.6,21.56,21.56,20000.0,13.9507,13.9636,13.9378,13.9378,20000.0
2009-04-09 12:20:00,21.57,21.59,21.57,21.58,11700.0,13.9442,13.9572,13.9442,13.9507,11700.0
2009-04-09 12:30:00,21.59,21.6,21.58,21.58,8900.0,13.9572,13.9636,13.9507,13.9507,8900.0
2009-04-09 12:40:00,21.59,21.6,21.58,21.58,17600.0,13.9572,13.9636,13.9507,13.9507,17600.0
2009-04-09 12:50:00,21.58,21.59,21.55,21.55,18700.0,13.9507,13.9572,13.9313,13.9313,18700.0
2009-04-09 13:00:00,21.55,21.59,21.55,21.59,30900.0,13.9313,13.9572,13.9313,13.9572,30900.0
2009-04-09 13:10:00,21.59,21.59,21.58,21.58,17600.0,13.9572,13.9572,13.9507,13.9507,17600.0
2009-04-09 13:20:00,21.58,21.59,21.56,21.57,214600.0,13.9507,13.9572,13.9378,13.9442,214600.0
2009-04-09 13:30:00,21.56,21.59,21.56,21.59,21500.0,13.9378,13.9572,13.9378,13.9572,21500.0
2009-04-09 13:40:00,21.58,21.62,21.58,21.62,56500.0,13.9507,13.9766,13.9507,13.9766,56500.0
2009-04-09 13:50:00,21.62,21.64,21.61,21.64,169100.0,13.9766,13.9895,13.9701,13.9895,169100.0
2009-04-09 14:00:00,21.63,21.65,21.63,21.65,85200.0,13.983,13.996,13.983,13.996,85200.0
2009-04-09 14:10:00,21.64,21.66,21.59,21.61,91300.0,13.9895,14.0024,13.9572,13.9701,91300.0
2009-04-09 14:20:00,21.6,21.64,21.6,21.63,75200.0,13.9636,13.9895,13.9636,13.983,75200.0
2009-04-09 14:30:00,21.62,21.72,21.62,21.72,186700.0,13.9766,14.0412,13.9766,14.0412,186700.0
2009-04-09 14:40:00,21.71,21.75,21.7,21.75,109600.0,14.0348,14.0606,14.0283,14.0606,109600.0
2009-04-09 14:50:00,21.74,21.75,21.72,21.73,121000.0,14.0541,14.0606,14.0412,14.0477,121000.0
2009-04-09 15:00:00,21.73,21.73,21.71,21.71,108900.0,14.0477,14.0477,14.0348,14.0348,108900.0
2009-04-09 15:10:00,21.72,21.73,21.69,21.72,86800.0,14.0412,14.0477,14.0218,14.0412,86800.0
2009-04-09 15:20:00,21.72,21.73,21.67,21.67,109300.0,14.0412,14.0477,14.0089,14.0089,109300.0
2009-04-09 15:30:00,21.68,21.68,21.64,21.64,110900.0,14.0154,14.0154,13.9895,13.9895,110900.0
2009-04-09 15:40:00,21.64,21.65,21.6,21.65,160500.0,13.9895,13.996,13.9636,13.996,160500.0
2009-04-09 15:50:00,21.64,21.71,21.64,21.71,487100.0,13.9895,14.0348,13.9895,14.0348,487100.0
2009-04-13 09:30:00,21.59,21.69,21.57,21.63,54100.0,13.9572,14.0218,13.9442,13.983,54100.0
2009-04-13 09:40:00,21.63,21.64,21.6,21.63,133800.0,13.983,13.9895,13.9636,13.983,133800.0
2009-04-13 09:50:00,21.63,21.7,21.62,21.63,298300.0,13.983,14.0283,13.9766,13.983,298300.0
2009-04-13 10:00:00,21.62,21.65,21.62,21.63,53900.0,13.9766,13.996,13.9766,13.983,53900.0
2009-04-13 10:10:00,21.63,21.66,21.63,21.64,92200.0,13.983,14.0024,13.983,13.9895,92200.0
2009-04-13 10:20:00,21.64,21.67,21.62,21.62,159800.0,13.9895,14.0089,13.9766,13.9766,159800.0
2009-04-13 10:30:00,21.62,21.64,21.6,21.61,307100.0,13.9766,13.9895,13.9636,13.9701,307100.0
2009-04-13 10:40:00,21.61,21.61,21.57,21.58,211300.0,13.9701,13.9701,13.9442,13.9507,211300.0
2009-04-13 10:50:00,21.58,21.61,21.56,21.57,121900.0,13.9507,13.9701,13.9378,13.9442,121900.0
2009-04-13 11:00:00,21.56,21.59,21.53,21.59,104300.0,13.9378,13.9572,13.9184,13.9572,104300.0
2009-04-13 11:10:00,21.59,21.6,21.56,21.56,178500.0,13.9572,13.9636,13.9378,13.9378,178500.0
2009-04-13 11:20:00,21.57,21.6,21.56,21.59,66100.0,13.9442,13.9636,13.9378,13.9572,66100.0
2009-04-13 11:30:00,21.59,21.61,21.58,21.59,81200.0,13.9572,13.9701,13.9507,13.9572,81200.0
2009-04-13 11:40:00,21.59,21.62,21.58,21.61,128800.0,13.9572,13.9766,13.9507,13.9701,128800.0
2009-04-13 11:50:00,21.61,21.61,21.58,21.6,90700.0,13.9701,13.9701,13.9507,13.9636,90700.0
2009-04-13 12:00:00,21.6,21.61,21.59,21.59,54200.0,13.9636,13.9701,13.9572,13.9572,54200.0
2009-04-13 12:10:00,21.59,21.61,21.59,21.6,18400.0,13.9572,13.9701,13.9572,13.9636,18400.0
2009-04-13 12:20:00,21.6,21.61,21.58,21.58,44100.0,13.9636,13.9701,13.9507,13.9507,44100.0
2009-04-13 12:30:00,21.58,21.61,21.58,21.59,27200.0,13.9507,13.9701,13.9507,13.9572,27200.0
2009-04-13 12:40:00,21.59,21.59,21.56,21.57,14700.0,13.9572,13.9572,13.9378,13.9442,14700.0
2009-04-13 12:50:00,21.56,21.57,21.56,21.56,12400.0,13.9378,13.9442,13.9378,13.9378,12400.0
2009-04-13 13:00:00,21.57,21.57,21.53,21.55,185700.0,13.9442,13.9442,13.9184,13.9313,185700.0
2009-04-13 13:10:00,21.54,21.57,21.54,21.57,29400.0,13.9249,13.9442,13.9249,13.9442,29400.0
2009-04-13 13:20:00,21.57,21.66,21.57,21.62,65400.0,13.9442,14.0024,13.9442,13.9766,65400.0
2009-04-13 13:30:00,21.62,21.64,21.62,21.62,99600.0,13.9766,13.9895,13.9766,13.9766,99600.0
2009-04-13 13:40:00,21.62,21.63,21.62,21.63,14300.0,13.9766,13.983,13.9766,13.983,14300.0
2009-04-13 13:50:00,21.62,21.63,21.62,21.62,19700.0,13.9766,13.983,13.9766,13.9766,19700.0
2009-04-13 14:00:00,21.62,21.63,21.59,21.61,64800.0,13.9766,13.983,13.9572,13.9701,64800.0
2009-04-13 14:10:00,21.6,21.61,21.59,21.6,47200.0,13.9636,13.9701,13.9572,13.9636,47200.0
2009-04-13 14:20:00,21.6,21.63,21.59,21.62,29600.0,13.9636,13.983,13.9572,13.9766,29600.0
2009-04-13 14:30:00,21.62,21.64,21.61,21.62,88000.0,13.9766,13.9895,13.9701,13.9766,88000.0
2009-04-13 14:40:00,21.62,21.65,21.61,21.61,94700.0,13.9766,13.996,13.9701,13.9701,94700.0
2009-04-13 14:50:00,21.61,21.65,21.61,21.62,121900.0,13.9701,13.996,13.9701,13.9766,121900.0
2009-04-13 15:00:00,21.61,21.67,21.59,21.64,187900.0,13.9701,14.0089,13.9572,13.9895,187900.0
2009-04-13 15:10:00,21.64,21.68,21.63,21.68,79800.0,13.9895,14.0154,13.983,14.0154,79800.0
2009-04-13 15:20:00,21.68,21.7,21.67,21.67,71600.0,14.0154,14.0283,14.0089,14.0089,71600.0
2009-04-13 15:30:00,21.67,21.69,21.67,21.69,117300.0,14.0089,14.0218,14.0089,14.0218,117300.0
2009-04-13 15:40:00,21.69,21.71,21.67,21.67,145700.0,14.0218,14.0348,14.0089,14.0089,145700.0
2009-04-13 15:50:00,21.67,21.74,21.59,21.61,646400.0,14.0089,14.0541,13.9572,13.9701,646400.0
2009-04-14 09:30:00,21.62,21.65,21.3,21.34,465400.0,13.9766,13.996,13.7697,13.7956,465400.0
2009-04-14 09:40:00,21.34,21.34,21.24,21.26,153800.0,13.7956,13.7956,13.7309,13.7438,153800.0
2009-04-14 09:50:00,21.26,21.29,21.26,21.28,69000.0,13.7438,13.7632,13.7438,13.7568,69000.0
2009-04-14 10:00:00,21.27,21.3,21.23,21.26,82200.0,13.7503,13.7697,13.7245,13.7438,82200.0
2009-04-14 10:10:00,21.27,21.31,21.26,21.31,104300.0,13.7503,13.7762,13.7438,13.7762,104300.0
2009-04-14 10:20:00,21.31,21.35,21.31,21.34,134300.0,13.7762,13.802,13.7762,13.7956,134300.0
2009-04-14 10:30:00,21.34,21.38,21.34,21.36,61300.0,13.7956,13.8214,13.7956,13.8085,61300.0
2009-04-14 10:40:00,21.35,21.37,21.34,21.35,48300.0,13.802,13.815,13.7956,13.802,48300.0
2009-04-14 10:50:00,21.36,21.36,21.31,21.32,31500.0,13.8085,13.8085,13.7762,13.7826,31500.0
2009-04-14 11:00:00,21.32,21.34,21.3,21.34,63000.0,13.7826,13.7956,13.7697,13.7956,63000.0
2009-04-14 11:10:00,21.34,21.35,21.32,21.34,46100.0,13.7956,13.802,13.7826,13.7956,46100.0
2009-04-14 11:20:00,21.34,21.35,21.33,21.35,41400.0,13.7956,13.802,13.7891,13.802,41400.0
2009-04-14 11:30:00,21.35,21.41,21.34,21.4,51600.0,13.802,13.8408,13.7956,13.8344,51600.0
2009-04-14 11:40:00,21.41,21.41,21.38,21.4,49600.0,13.8408,13.8408,13.8214,13.8344,49600.0
2009-04-14 11:50:00,21.39,21.4,21.38,21.38,29300.0,13.8279,13.8344,13.8214,13.8214,29300.0
2009-04-14 12:00:00,21.38,21.38,21.36,21.37,17800.0,13.8214,13.8214,13.8085,13.815,17800.0
2009-04-14 12:10:00,21.37,21.38,21.35,21.36,18100.0,13.815,13.8214,13.802,13.8085,18100.0
2009-04-14 12:20:00,21.35,21.39,21.35,21.38,33000.0,13.802,13.8279,13.802,13.8214,33000.0
2009-04-14 12:30:00,21.37,21.39,21.37,21.38,14400.0,13.815,13.8279,13.815,13.8214,14400.0
2009-04-14 12:40:00,21.38,21.38,21.29,21.32,48400.0,13.8214,13.8214,13.7632,13.7826,48400.0
2009-04-14 12:50:00,21.31,21.32,21.28,21.29,33400.0,13.7762,13.7826,13.7568,13.7632,33400.0
2009-04-14 13:00:00,21.3,21.32,21.29,21.32,55500.0,13.7697,13.7826,13.7632,13.7826,55500.0
2009-04-14 13:10:00,21.32,21.36,21.31,21.34,94000.0,13.7826,13.8085,13.7762,13.7956,94000.0
2009-04-14 13:20:00,21.34,21.34,21.33,21.34,20800.0,13.7956,13.7956,13.7891,13.7956,20800.0
2009-04-14 13:30:00,21.34,21.36,21.34,21.34,77600.0,13.7956,13.8085,13.7956,13.7956,77600.0
2009-04-14 13:40:00,21.34,21.35,21.32,21.33,56900.0,13.7956,13.802,13.7826,13.7891,56900.0
2009-04-14 13:50:00,21.3,21.34,21.3,21.34,102100.0,13.7697,13.7956,13.7697,13.7956,102100.0
2009-04-14 14:00:00,21.35,21.35,21.32,21.33,41200.0,13.802,13.802,13.7826,13.7891,41200.0
2009-04-14 14:10:00,21.32,21.37,21.31,21.37,91600.0,13.7826,13.815,13.7762,13.815,91600.0
2009-04-14 14:20:00,21.37,21.39,21.36,21.38,31900.0,13.815,13.8279,13.8085,13.8214,31900.0
2009-04-14 14:30:00,21.39,21.39,21.37,21.39,51000.0,13.8279,13.8279,13.815,13.8279,51000.0
2009-04-14 14:40:00,21.39,21.39,21.35,21.35,66000.0,13.8279,13.8279,13.802,13.802,66000.0
2009-04-14 14:50:00,21.36,21.36,21.32,21.35,54800.0,13.8085,13.8085,13.7826,13.802,54800.0
2009-04-14 15:00:00,21.35,21.38,21.34,21.34,44000.0,13.802,13.8214,13.7956,13.7956,44000.0
2009-04-14 15:10:00,21.33,21.34,21.31,21.33,35500.0,13.7891,13.7956,13.7762,13.7891,35500.0
2009-04-14 15:20:00,21.34,21.35,21.31,21.32,111300.0,13.7956,13.802,13.7762,13.7826,111300.0
2009-04-14 15:30:00,21.31,21.38,21.3,21.36,95100.0,13.7762,13.8214,13.7697,13.8085,95100.0
2009-04-14 15:40:00,21.35,21.41,21.33,21.39,158200.0,13.802,13.8408,13.7891,13.8279,158200.0
2009-04-14 15:50:00,21.38,21.4,21.32,21.32,934900.0,13.8214,13.8344,13.7826,13.7826,934900.0
2009-04-15 09:30:00,21.3,21.41,21.21,21.4,85900.0,13.7697,13.8408,13.7115,13.8344,85900.0
2009-04-15 09:40:00,21.4,21.52,21.4,21.49,67700.0,13.8344,13.9119,13.8344,13.8925,67700.0
2009-04-15 09:50:00,21.49,21.54,21.49,21.54,56000.0,13.8925,13.9249,13.8925,13.9249,56000.0
2009-04-15 10:00:00,21.54,21.58,21.53,21.58,208900.0,13.9249,13.9507,13.9184,13.9507,208900.0
2009-04-15 10:10:00,21.58,21.58,21.55,21.55,53400.0,13.9507,13.9507,13.9313,13.9313,53400.0
2009-04-15 10:20:00,21.55,21.57,21.53,21.54,383900.0,13.9313,13.9442,13.9184,13.9249,383900.0
2009-04-15 10:30:00,21.53,21.54,21.5,21.54,78900.0,13.9184,13.9249,13.899,13.9249,78900.0
2009-04-15 10:40:00,21.53,21.55,21.51,21.52,65000.0,13.9184,13.9313,13.9055,13.9119,65000.0
2009-04-15 10:50:00,21.52,21.52,21.47,21.5,91800.0,13.9119,13.9119,13.8796,13.899,91800.0
2009-04-15 11:00:00,21.49,21.51,21.49,21.5,16400.0,13.8925,13.9055,13.8925,13.899,16400.0
2009-04-15 11:10:00,21.5,21.51,21.49,21.51,49800.0,13.899,13.9055,13.8925,13.9055,49800.0
2009-04-15 11:20:00,21.51,21.52,21.5,21.51,26000.0,13.9055,13.9119,13.899,13.9055,26000.0
2009-04-15 11:30:00,21.51,21.54,21.51,21.52,46100.0,13.9055,13.9249,13.9055,13.9119,46100.0
2009-04-15 11:40:00,21.52,21.52,21.5,21.51,95700.0,13.9119,13.9119,13.899,13.9055,95700.0
2009-04-15 11:50:00,21.51,21.54,21.51,21.54,44400.0,13.9055,13.9249,13.9055,13.9249,44400.0
2009-04-15 12:00:00,21.54,21.54,21.52,21.53,10800.0,13.9249,13.9249,13.9119,13.9184,10800.0
2009-04-15 12:10:00,21.52,21.54,21.52,21.54,29300.0,13.9119,13.9249,13.9119,13.9249,29300.0
2009-04-15 12:20:00,21.53,21.56,21.53,21.53,27900.0,13.9184,13.9378,13.9184,13.9184,27900.0
2009-04-15 12:30:00,21.53,21.54,21.51,21.53,312100.0,13.9184,13.9249,13.9055,13.9184,312100.0
2009-04-15 12:40:00,21.53,21.57,21.53,21.55,76700.0,13.9184,13.9442,13.9184,13.9313,76700.0
2009-04-15 12:50:00,21.56,21.59,21.55,21.59,20400.0,13.9378,13.9572,13.9313,13.9572,20400.0
2009-04-15 13:00:00,21.6,21.62,21.53,21.55,397700.0,13.9636,13.9766,13.9184,13.9313,397700.0
2009-04-15 13:10:00,21.55,21.56,21.54,21.55,16600.0,13.9313,13.9378,13.9249,13.9313,16600.0
2009-04-15 13:20:00,21.54,21.56,21.53,21.55,55300.0,13.9249,13.9378,13.9184,13.9313,55300.0
2009-04-15 13:30:00,21.55,21.55,21.53,21.53,119000.0,13.9313,13.9313,13.9184,13.9184,119000.0
2009-04-15 13:40:00,21.53,21.53,21.49,21.5,26600.0,13.9184,13.9184,13.8925,13.899,26600.0
2009-04-15 13:50:00,21.5,21.51,21.49,21.5,55700.0,13.899,13.9055,13.8925,13.899,55700.0
2009-04-15 14:00:00,21.5,21.57,21.49,21.57,33000.0,13.899,13.9442,13.8925,13.9442,33000.0
2009-04-15 14:10:00,21.57,21.57,21.49,21.49,78300.0,13.9442,13.9442,13.8925,13.8925,78300.0
2009-04-15 14:20:00,21.48,21.51,21.48,21.5,25300.0,13.8861,13.9055,13.8861,13.899,25300.0
2009-04-15 14:30:00,21.5,21.53,21.49,21.5,28500.0,13.899,13.9184,13.8925,13.899,28500.0
2009-04-15 14:40:00,21.5,21.52,21.48,21.51,87400.0,13.899,13.9119,13.8861,13.9055,87400.0
2009-04-15 14:50:00,21.51,21.52,21.49,21.5,23000.0,13.9055,13.9119,13.8925,13.899,23000.0
2009-04-15 15:00:00,21.5,21.53,21.5,21.51,46500.0,13.899,13.9184,13.899,13.9055,46500.0
2009-04-15 15:10:00,21.5,21.59,21.49,21.58,165100.0,13.899,13.9572,13.8925,13.9507,165100.0
2009-04-15 15:20:00,21.57,21.58,21.52,21.53,245000.0,13.9442,13.9507,13.9119,13.9184,245000.0
2009-04-15 15:30:00,21.54,21.56,21.51,21.54,136300.0,13.9249,13.9378,13.9055,13.9249,136300.0
2009-04-15 15:40:00,21.54,21.58,21.53,21.55,87100.0,13.9249,13.9507,13.9184,13.9313,87100.0
2009-04-15 15:50:00,21.55,21.66,21.55,21.66,251600.0,13.9313,14.0024,13.9313,14.0024,251600.0
2009-04-16 09:30:00,21.81,21.81,21.63,21.7,69900.0,14.0994,14.0994,13.983,14.0283,69900.0
2009-04-16 09:40:00,21.7,21.7,21.64,21.65,29500.0,14.0283,14.0283,13.9895,13.996,29500.0
2009-04-16 09:50:00,21.66,21.66,21.6,21.61,116800.0,14.0024,14.0024,13.9636,13.9701,116800.0
2009-04-16 10:00:00,21.62,21.65,21.55,21.55,412600.0,13.9766,13.996,13.9313,13.9313,412600.0
2009-04-16 10:10:00,21.56,21.62,21.56,21.61,67300.0,13.9378,13.9766,13.9378,13.9701,67300.0
2009-04-16 10:20:00,21.61,21.66,21.61,21.66,65800.0,13.9701,14.0024,13.9701,14.0024,65800.0
2009-04-16 10:30:00,21.66,21.7,21.66,21.67,225800.0,14.0024,14.0283,14.0024,14.0089,225800.0
2009-04-16 10:40:00,21.67,21.68,21.61,21.64,125400.0,14.0089,14.0154,13.9701,13.9895,125400.0
2009-04-16 10:50:00,21.65,21.66,21.61,21.62,309600.0,13.996,14.0024,13.9701,13.9766,309600.0
2009-04-16 11:00:00,21.62,21.65,21.62,21.65,39900.0,13.9766,13.996,13.9766,13.996,39900.0
2009-04-16 11:10:00,21.65,21.66,21.64,21.66,20000.0,13.996,14.0024,13.9895,14.0024,20000.0
2009-04-16 11:20:00,21.67,21.67,21.65,21.67,20100.0,14.0089,14.0089,13.996,14.0089,20100.0
2009-04-16 11:30:00,21.68,21.71,21.67,21.69,18800.0,14.0154,14.0348,14.0089,14.0218,18800.0
2009-04-16 11:40:00,21.69,21.74,21.68,21.73,35800.0,14.0218,14.0541,14.0154,14.0477,35800.0
2009-04-16 11:50:00,21.73,21.73,21.7,21.71,21100.0,14.0477,14.0477,14.0283,14.0348,21100.0
2009-04-16 12:00:00,21.71,21.71,21.69,21.71,47400.0,14.0348,14.0348,14.0218,14.0348,47400.0
2009-04-16 12:10:00,21.71,21.75,21.71,21.73,38200.0,14.0348,14.0606,14.0348,14.0477,38200.0
2009-04-16 12:20:00,21.72,21.73,21.69,21.7,15700.0,14.0412,14.0477,14.0218,14.0283,15700.0
2009-04-16 12:30:00,21.7,21.7,21.68,21.68,9900.0,14.0283,14.0283,14.0154,14.0154,9900.0
2009-04-16 12:40:00,21.68,21.72,21.68,21.72,68400.0,14.0154,14.0412,14.0154,14.0412,68400.0
2009-04-16 12:50:00,21.72,21.77,21.72,21.75,31500.0,14.0412,14.0735,14.0412,14.0606,31500.0
2009-04-16 13:00:00,21.74,21.75,21.72,21.73,23700.0,14.0541,14.0606,14.0412,14.0477,23700.0
2009-04-16 13:10:00,21.72,21.73,21.69,21.72,618200.0,14.0412,14.0477,14.0218,14.0412,618200.0
2009-04-16 13:20:00,21.72,21.75,21.72,21.75,458400.0,14.0412,14.0606,14.0412,14.0606,458400.0
2009-04-16 13:30:00,21.74,21.74,21.7,21.71,224200.0,14.0541,14.0541,14.0283,14.0348,224200.0
2009-04-16 13:40:00,21.71,21.72,21.69,21.69,31100.0,14.0348,14.0412,14.0218,14.0218,31100.0
2009-04-16 13:50:00,21.69,21.74,21.68,21.73,46500.0,14.0218,14.0541,14.0154,14.0477,46500.0
2009-04-16 14:00:00,21.73,21.77,21.73,21.76,295500.0,14.0477,14.0735,14.0477,14.0671,295500.0
2009-04-16 14:10:00,21.75,21.77,21.74,21.74,87600.0,14.0606,14.0735,14.0541,14.0541,87600.0
2009-04-16 14:20:00,21.75,21.78,21.74,21.78,50100.0,14.0606,14.08,14.0541,14.08,50100.0
2009-04-16 14:30:00,21.78,21.83,21.78,21.83,22500.0,14.08,14.1123,14.08,14.1123,22500.0
2009-04-16 14:40:00,21.82,21.87,21.82,21.86,59900.0,14.1059,14.1382,14.1059,14.1317,59900.0
2009-04-16 14:50:00,21.86,21.92,21.85,21.9,145700.0,14.1317,14.1705,14.1253,14.1576,145700.0
2009-04-16 15:00:00,21.9,21.94,21.88,21.94,77700.0,14.1576,14.1834,14.1447,14.1834,77700.0
2009-04-16 15:10:00,21.95,21.95,21.92,21.95,563300.0,14.1899,14.1899,14.1705,14.1899,563300.0
2009-04-16 15:20:00,21.96,22.0,21.95,21.98,739500.0,14.1964,14.2222,14.1899,14.2093,739500.0
2009-04-16 15:30:00,21.98,22.02,21.97,22.02,632900.0,14.2093,14.2352,14.2028,14.2352,632900.0
2009-04-16 15:40:00,22.02,22.03,21.96,21.96,494300.0,14.2352,14.2416,14.1964,14.1964,494300.0
2009-04-16 15:50:00,21.97,22.0,21.95,21.97,673200.0,14.2028,14.2222,14.1899,14.2028,673200.0
2009-04-17 09:30:00,22.08,22.09,21.95,22.02,79600.0,14.2739,14.2804,14.1899,14.2352,79600.0
2009-04-17 09:40:00,22.03,22.07,22.02,22.07,52300.0,14.2416,14.2675,14.2352,14.2675,52300.0
2009-04-17 09:50:00,22.07,22.1,22.01,22.02,437700.0,14.2675,14.2869,14.2287,14.2352,437700.0
2009-04-17 10:00:00,22.02,22.13,22.02,22.1,573900.0,14.2352,14.3063,14.2352,14.2869,573900.0
2009-04-17 10:10:00,22.1,22.1,22.04,22.06,135800.0,14.2869,14.2869,14.2481,14.261,135800.0
2009-04-17 10:20:00,22.06,22.08,22.05,22.06,94600.0,14.261,14.2739,14.2546,14.261,94600.0
2009-04-17 10:30:00,22.06,22.06,22.03,22.03,83700.0,14.261,14.261,14.2416,14.2416,83700.0
2009-04-17 10:40:00,22.03,22.05,22.02,22.04,29600.0,14.2416,14.2546,14.2352,14.2481,29600.0
2009-04-17 10:50:00,22.05,22.05,22.0,22.0,40800.0,14.2546,14.2546,14.2222,14.2222,40800.0
2009-04-17 11:00:00,22.0,22.0,21.98,21.99,61700.0,14.2222,14.2222,14.2093,14.2158,61700.0
2009-04-17 11:10:00,21.99,22.0,21.95,21.95,29500.0,14.2158,14.2222,14.1899,14.1899,29500.0
2009-04-17 11:20:00,21.95,21.99,21.93,21.98,34000.0,14.1899,14.2158,14.177,14.2093,34000.0
2009-04-17 11:30:00,21.98,22.02,21.98,22.01,28600.0,14.2093,14.2352,14.2093,14.2287,28600.0
2009-04-17 11:40:00,22.01,22.02,22.0,22.0,30500.0,14.2287,14.2352,14.2222,14.2222,30500.0
2009-04-17 11:50:00,22.0,22.01,21.99,21.99,133100.0,14.2222,14.2287,14.2158,14.2158,133100.0
2009-04-17 12:00:00,21.99,22.0,21.99,22.0,47200.0,14.2158,14.2222,14.2158,14.2222,47200.0
2009-04-17 12:10:00,22.0,22.01,21.98,21.98,67500.0,14.2222,14.2287,14.2093,14.2093,67500.0
2009-04-17 12:20:00,21.98,22.01,21.98,22.01,29000.0,14.2093,14.2287,14.2093,14.2287,29000.0
2009-04-17 12:30:00,22.0,22.0,21.97,21.98,58400.0,14.2222,14.2222,14.2028,14.2093,58400.0
2009-04-17 12:40:00,21.98,22.03,21.98,22.03,72300.0,14.2093,14.2416,14.2093,14.2416,72300.0
2009-04-17 12:50:00,22.02,22.04,22.02,22.04,62600.0,14.2352,14.2481,14.2352,14.2481,62600.0
2009-04-17 13:00:00,22.04,22.07,22.03,22.07,81100.0,14.2481,14.2675,14.2416,14.2675,81100.0
2009-04-17 13:10:00,22.06,22.07,22.03,22.04,66400.0,14.261,14.2675,14.2416,14.2481,66400.0
2009-04-17 13:20:00,22.04,22.07,22.04,22.06,59400.0,14.2481,14.2675,14.2481,14.261,59400.0
2009-04-17 13:30:00,22.05,22.08,22.05,22.06,70700.0,14.2546,14.2739,14.2546,14.261,70700.0
2009-04-17 13:40:00,22.07,22.09,22.06,22.07,66200.0,14.2675,14.2804,14.261,14.2675,66200.0
2009-04-17 13:50:00,22.07,22.1,22.06,22.09,106600.0,14.2675,14.2869,14.261,14.2804,106600.0
2009-04-17 14:00:00,22.09,22.1,22.08,22.1,100600.0,14.2804,14.2869,14.2739,14.2869,100600.0
2009-04-17 14:10:00,22.09,22.11,22.09,22.1,107900.0,14.2804,14.2933,14.2804,14.2869,107900.0
2009-04-17 14:20:00,22.11,22.13,22.1,22.13,121400.0,14.2933,14.3063,14.2869,14.3063,121400.0
2009-04-17 14:30:00,22.13,22.16,22.12,22.16,158800.0,14.3063,14.3257,14.2998,14.3257,158800.0
2009-04-17 14:40:00,22.16,22.16,22.11,22.11,182000.0,14.3257,14.3257,14.2933,14.2933,182000.0
2009-04-17 14:50:00,22.1,22.11,22.05,22.06,555000.0,14.2869,14.2933,14.2546,14.261,555000.0
2009-04-17 15:00:00,22.07,22.09,22.05,22.07,125000.0,14.2675,14.2804,14.2546,14.2675,125000.0
2009-04-17 15:10:00,22.07,22.1,22.06,22.08,53100.0,14.2675,14.2869,14.261,14.2739,53100.0
2009-04-17 15:20:00,22.08,22.1,22.06,22.09,94100.0,14.2739,14.2869,14.261,14.2804,94100.0
2009-04-17 15:30:00,22.08,22.09,22.05,22.09,47900.0,14.2739,14.2804,14.2546,14.2804,47900.0
2009-04-17 15:40:00,22.09,22.12,22.07,22.09,341100.0,14.2804,14.2998,14.2675,14.2804,341100.0
2009-04-17 15:50:00,22.08,22.09,22.01,22.05,173400.0,14.2739,14.2804,14.2287,14.2546,173400.0
2009-04-20 09:30:00,21.74,22.04,21.74,22.0,984600.0,14.0541,14.2481,14.0541,14.2222,984600.0
2009-04-20 09:40:00,22.0,22.05,21.96,22.04,1229200.0,14.2222,14.2546,14.1964,14.2481,1229200.0
2009-04-20 09:50:00,22.03,22.06,22.0,22.01,318700.0,14.2416,14.261,14.2222,14.2287,318700.0
2009-04-20 10:00:00,22.0,22.01,21.96,21.98,256300.0,14.2222,14.2287,14.1964,14.2093,256300.0
2009-04-20 10:10:00,21.97,21.97,21.92,21.93,103900.0,14.2028,14.2028,14.1705,14.177,103900.0
2009-04-20 10:20:00,21.93,21.94,21.9,21.9,87500.0,14.177,14.1834,14.1576,14.1576,87500.0
2009-04-20 10:30:00,21.9,21.92,21.87,21.89,1210600.0,14.1576,14.1705,14.1382,14.1511,1210600.0
2009-04-20 10:40:00,21.89,21.9,21.84,21.85,232300.0,14.1511,14.1576,14.1188,14.1253,232300.0
2009-04-20 10:50:00,21.85,21.88,21.84,21.87,332400.0,14.1253,14.1447,14.1188,14.1382,332400.0
2009-04-20 11:00:00,21.87,21.88,21.85,21.85,156000.0,14.1382,14.1447,14.1253,14.1253,156000.0
2009-04-20 11:10:00,21.86,21.87,21.85,21.86,146600.0,14.1317,14.1382,14.1253,14.1317,146600.0
2009-04-20 11:20:00,21.86,21.87,21.82,21.83,104700.0,14.1317,14.1382,14.1059,14.1123,104700.0
2009-04-20 11:30:00,21.83,21.84,21.82,21.83,86100.0,14.1123,14.1188,14.1059,14.1123,86100.0
2009-04-20 11:40:00,21.83,21.83,21.8,21.8,195100.0,14.1123,14.1123,14.0929,14.0929,195100.0
2009-04-20 11:50:00,21.8,21.81,21.76,21.76,26400.0,14.0929,14.0994,14.0671,14.0671,26400.0
2009-04-20 12:00:00,21.77,21.77,21.74,21.74,105900.0,14.0735,14.0735,14.0541,14.0541,105900.0
2009-04-20 12:10:00,21.75,21.77,21.74,21.75,38000.0,14.0606,14.0735,14.0541,14.0606,38000.0
2009-04-20 12:20:00,21.75,21.77,21.75,21.77,70700.0,14.0606,14.0735,14.0606,14.0735,70700.0
2009-04-20 12:30:00,21.77,21.78,21.75,21.75,197700.0,14.0735,14.08,14.0606,14.0606,197700.0
2009-04-20 12:40:00,21.76,21.79,21.75,21.78,417000.0,14.0671,14.0865,14.0606,14.08,417000.0
2009-04-20 12:50:00,21.77,21.8,21.75,21.79,393400.0,14.0735,14.0929,14.0606,14.0865,393400.0
2009-04-20 13:00:00,21.78,21.78,21.74,21.74,119700.0,14.08,14.08,14.0541,14.0541,119700.0
2009-04-20 13:10:00,21.73,21.73,21.71,21.71,66500.0,14.0477,14.0477,14.0348,14.0348,66500.0
2009-04-20 13:20:00,21.71,21.73,21.71,21.72,28800.0,14.0348,14.0477,14.0348,14.0412,28800.0
2009-04-20 13:30:00,21.71,21.73,21.71,21.72,67100.0,14.0348,14.0477,14.0348,14.0412,67100.0
2009-04-20 13:40:00,21.72,21.73,21.71,21.71,47500.0,14.0412,14.0477,14.0348,14.0348,47500.0
2009-04-20 13:50:00,21.72,21.74,21.71,21.72,38300.0,14.0412,14.0541,14.0348,14.0412,38300.0
2009-04-20 14:00:00,21.72,21.74,21.7,21.74,18100.0,14.0412,14.0541,14.0283,14.0541,18100.0
2009-04-20 14:10:00,21.73,21.74,21.72,21.73,25900.0,14.0477,14.0541,14.0412,14.0477,25900.0
2009-04-20 14:20:00,21.73,21.75,21.72,21.75,282000.0,14.0477,14.0606,14.0412,14.0606,282000.0
2009-04-20 14:30:00,21.75,21.75,21.72,21.72,171900.0,14.0606,14.0606,14.0412,14.0412,171900.0
2009-04-20 14:40:00,21.72,21.76,21.72,21.75,56200.0,14.0412,14.0671,14.0412,14.0606,56200.0
2009-04-20 14:50:00,21.75,21.76,21.7,21.71,46400.0,14.0606,14.0671,14.0283,14.0348,46400.0
2009-04-20 15:00:00,21.71,21.72,21.7,21.71,35400.0,14.0348,14.0412,14.0283,14.0348,35400.0
2009-04-20 15:10:00,21.72,21.72,21.69,21.69,56600.0,14.0412,14.0412,14.0218,14.0218,56600.0
2009-04-20 15:20:00,21.7,21.72,21.69,21.71,75300.0,14.0283,14.0412,14.0218,14.0348,75300.0
2009-04-20 15:30:00,21.71,21.76,21.71,21.72,128600.0,14.0348,14.0671,14.0348,14.0412,128600.0
2009-04-20 15:40:00,21.71,21.77,21.71,21.72,140100.0,14.0348,14.0735,14.0348,14.0412,140100.0
2009-04-20 15:50:00,21.72,21.73,21.66,21.67,1917800.0,14.0412,14.0477,14.0024,14.0089,1917800.0
2009-04-21 09:30:00,21.6,21.94,21.59,21.85,1658100.0,13.9636,14.1834,13.9572,14.1253,1658100.0
2009-04-21 09:40:00,21.85,21.88,21.76,21.76,126000.0,14.1253,14.1447,14.0671,14.0671,126000.0
2009-04-21 09:50:00,21.76,21.76,21.68,21.7,150700.0,14.0671,14.0671,14.0154,14.0283,150700.0
2009-04-21 10:00:00,21.71,21.72,21.66,21.69,178600.0,14.0348,14.0412,14.0024,14.0218,178600.0
2009-04-21 10:10:00,21.68,21.7,21.65,21.66,101600.0,14.0154,14.0283,13.996,14.0024,101600.0
2009-04-21 10:20:00,21.65,21.66,21.61,21.63,52600.0,13.996,14.0024,13.9701,13.983,52600.0
2009-04-21 10:30:00,21.63,21.63,21.59,21.59,121900.0,13.983,13.983,13.9572,13.9572,121900.0
2009-04-21 10:40:00,21.59,21.6,21.57,21.6,93900.0,13.9572,13.9636,13.9442,13.9636,93900.0
2009-04-21 10:50:00,21.6,21.61,21.59,21.6,36100.0,13.9636,13.9701,13.9572,13.9636,36100.0
2009-04-21 11:00:00,21.61,21.62,21.6,21.6,112800.0,13.9701,13.9766,13.9636,13.9636,112800.0
2009-04-21 11:10:00,21.59,21.65,21.59,21.64,120800.0,13.9572,13.996,13.9572,13.9895,120800.0
2009-04-21 11:20:00,21.65,21.68,21.64,21.68,94800.0,13.996,14.0154,13.9895,14.0154,94800.0
2009-04-21 11:30:00,21.69,21.71,21.68,21.69,180300.0,14.0218,14.0348,14.0154,14.0218,180300.0
2009-04-21 11:40:00,21.68,21.76,21.68,21.74,167800.0,14.0154,14.0671,14.0154,14.0541,167800.0
2009-04-21 11:50:00,21.74,21.75,21.72,21.74,126500.0,14.0541,14.0606,14.0412,14.0541,126500.0
2009-04-21 12:00:00,21.74,21.77,21.72,21.72,105500.0,14.0541,14.0735,14.0412,14.0412,105500.0
2009-04-21 12:10:00,21.72,21.73,21.7,21.72,46600.0,14.0412,14.0477,14.0283,14.0412,46600.0
2009-04-21 12:20:00,21.72,21.74,21.68,21.69,34700.0,14.0412,14.0541,14.0154,14.0218,34700.0
2009-04-21 12:30:00,21.69,21.71,21.67,21.69,52200.0,14.0218,14.0348,14.0089,14.0218,52200.0
2009-04-21 12:40:00,21.69,21.71,21.68,21.68,105500.0,14.0218,14.0348,14.0154,14.0154,105500.0
2009-04-21 12:50:00,21.67,21.68,21.66,21.67,340800.0,14.0089,14.0154,14.0024,14.0089,340800.0
2009-04-21 13:00:00,21.67,21.69,21.67,21.69,43700.0,14.0089,14.0218,14.0089,14.0218,43700.0
2009-04-21 13:10:00,21.68,21.71,21.68,21.69,65500.0,14.0154,14.0348,14.0154,14.0218,65500.0
2009-04-21 13:20:00,21.7,21.73,21.7,21.73,56400.0,14.0283,14.0477,14.0283,14.0477,56400.0
2009-04-21 13:30:00,21.72,21.74,21.72,21.73,63500.0,14.0412,14.0541,14.0412,14.0477,63500.0
2009-04-21 13:40:00,21.74,21.77,21.73,21.75,231700.0,14.0541,14.0735,14.0477,14.0606,231700.0
2009-04-21 13:50:00,21.75,21.76,21.73,21.74,196000.0,14.0606,14.0671,14.0477,14.0541,196000.0
2009-04-21 14:00:00,21.75,21.77,21.72,21.73,52300.0,14.0606,14.0735,14.0412,14.0477,52300.0
2009-04-21 14:10:00,21.74,21.76,21.72,21.74,110100.0,14.0541,14.0671,14.0412,14.0541,110100.0
2009-04-21 14:20:00,21.75,21.79,21.75,21.79,79500.0,14.0606,14.0865,14.0606,14.0865,79500.0
2009-04-21 14:30:00,21.79,21.83,21.79,21.81,125600.0,14.0865,14.1123,14.0865,14.0994,125600.0
2009-04-21 14:40:00,21.81,21.83,21.79,21.79,58500.0,14.0994,14.1123,14.0865,14.0865,58500.0
2009-04-21 14:50:00,21.81,21.82,21.78,21.78,81800.0,14.0994,14.1059,14.08,14.08,81800.0
2009-04-21 15:00:00,21.78,21.83,21.76,21.83,154600.0,14.08,14.1123,14.0671,14.1123,154600.0
2009-04-21 15:10:00,21.84,21.9,21.84,21.88,41400.0,14.1188,14.1576,14.1188,14.1447,41400.0
2009-04-21 15:20:00,21.88,21.88,21.84,21.85,48000.0,14.1447,14.1447,14.1188,14.1253,48000.0
2009-04-21 15:30:00,21.85,21.85,21.79,21.8,53900.0,14.1253,14.1253,14.0865,14.0929,53900.0
2009-04-21 15:40:00,21.8,21.81,21.75,21.76,77200.0,14.0929,14.0994,14.0606,14.0671,77200.0
2009-04-21 15:50:00,21.77,21.83,21.76,21.83,178400.0,14.0735,14.1123,14.0671,14.1123,178400.0
2009-04-22 09:30:00,21.69,21.78,21.61,21.63,212100.0,14.0218,14.08,13.9701,13.983,212100.0
2009-04-22 09:40:00,21.63,21.64,21.59,21.61,77000.0,13.983,13.9895,13.9572,13.9701,77000.0
2009-04-22 09:50:00,21.62,21.69,21.61,21.67,155400.0,13.9766,14.0218,13.9701,14.0089,155400.0
2009-04-22 10:00:00,21.67,21.7,21.66,21.69,49800.0,14.0089,14.0283,14.0024,14.0218,49800.0
2009-04-22 10:10:00,21.68,21.72,21.66,21.72,54600.0,14.0154,14.0412,14.0024,14.0412,54600.0
2009-04-22 10:20:00,21.72,21.77,21.71,21.75,117300.0,14.0412,14.0735,14.0348,14.0606,117300.0
2009-04-22 10:30:00,21.75,21.76,21.72,21.76,166100.0,14.0606,14.0671,14.0412,14.0671,166100.0
2009-04-22 10:40:00,21.76,21.8,21.75,21.8,141100.0,14.0671,14.0929,14.0606,14.0929,141100.0
2009-04-22 10:50:00,21.8,21.84,21.8,21.82,74000.0,14.0929,14.1188,14.0929,14.1059,74000.0
2009-04-22 11:00:00,21.82,21.82,21.78,21.8,116100.0,14.1059,14.1059,14.08,14.0929,116100.0
2009-04-22 11:10:00,21.79,21.8,21.75,21.78,682500.0,14.0865,14.0929,14.0606,14.08,682500.0
2009-04-22 11:20:00,21.78,21.82,21.78,21.82,319600.0,14.08,14.1059,14.08,14.1059,319600.0
2009-04-22 11:30:00,21.82,21.85,21.8,21.82,80300.0,14.1059,14.1253,14.0929,14.1059,80300.0
2009-04-22 11:40:00,21.83,21.84,21.8,21.83,101400.0,14.1123,14.1188,14.0929,14.1123,101400.0
2009-04-22 11:50:00,21.83,21.83,21.81,21.83,9900.0,14.1123,14.1123,14.0994,14.1123,9900.0
2009-04-22 12:00:00,21.82,21.84,21.81,21.84,146800.0,14.1059,14.1188,14.0994,14.1188,146800.0
2009-04-22 12:10:00,21.84,21.85,21.82,21.83,90600.0,14.1188,14.1253,14.1059,14.1123,90600.0
2009-04-22 12:20:00,21.84,21.86,21.79,21.79,16700.0,14.1188,14.1317,14.0865,14.0865,16700.0
2009-04-22 12:30:00,21.79,21.8,21.78,21.8,55700.0,14.0865,14.0929,14.08,14.0929,55700.0
2009-04-22 12:40:00,21.8,21.8,21.73,21.73,46000.0,14.0929,14.0929,14.0477,14.0477,46000.0
2009-04-22 12:50:00,21.73,21.73,21.7,21.7,226800.0,14.0477,14.0477,14.0283,14.0283,226800.0
2009-04-22 13:00:00,21.69,21.72,21.69,21.72,42200.0,14.0218,14.0412,14.0218,14.0412,42200.0
2009-04-22 13:10:00,21.72,21.78,21.71,21.76,121900.0,14.0412,14.08,14.0348,14.0671,121900.0
2009-04-22 13:20:00,21.76,21.78,21.74,21.75,470500.0,14.0671,14.08,14.0541,14.0606,470500.0
2009-04-22 13:30:00,21.75,21.77,21.73,21.76,200000.0,14.0606,14.0735,14.0477,14.0671,200000.0
2009-04-22 13:40:00,21.77,21.77,21.75,21.76,64000.0,14.0735,14.0735,14.0606,14.0671,64000.0
2009-04-22 13:50:00,21.76,21.76,21.7,21.71,28400.0,14.0671,14.0671,14.0283,14.0348,28400.0
2009-04-22 14:00:00,21.71,21.75,21.71,21.74,33100.0,14.0348,14.0606,14.0348,14.0541,33100.0
2009-04-22 14:10:00,21.73,21.79,21.73,21.78,200900.0,14.0477,14.0865,14.0477,14.08,200900.0
2009-04-22 14:20:00,21.79,21.81,21.78,21.8,78500.0,14.0865,14.0994,14.08,14.0929,78500.0
2009-04-22 14:30:00,21.8,21.87,21.8,21.84,120200.0,14.0929,14.1382,14.0929,14.1188,120200.0
2009-04-22 14:40:00,21.85,21.87,21.84,21.85,71800.0,14.1253,14.1382,14.1188,14.1253,71800.0
2009-04-22 14:50:00,21.85,21.86,21.81,21.81,63200.0,14.1253,14.1317,14.0994,14.0994,63200.0
2009-04-22 15:00:00,21.79,21.81,21.78,21.8,97700.0,14.0865,14.0994,14.08,14.0929,97700.0
2009-04-22 15:10:00,21.8,21.87,21.74,21.74,114700.0,14.0929,14.1382,14.0541,14.0541,114700.0
2009-04-22 15:20:00,21.75,21.78,21.74,21.78,87300.0,14.0606,14.08,14.0541,14.08,87300.0
2009-04-22 15:30:00,21.77,21.79,21.68,21.68,123100.0,14.0735,14.0865,14.0154,14.0154,123100.0
2009-04-22 15:40:00,21.69,21.7,21.6,21.64,324200.0,14.0218,14.0283,13.9636,13.9895,324200.0
2009-04-22 15:50:00,21.64,21.67,21.55,21.59,919600.0,13.9895,14.0089,13.9313,13.9572,919600.0
2009-04-23 09:30:00,21.59,21.68,21.5,21.56,140800.0,13.9572,14.0154,13.899,13.9378,140800.0
2009-04-23 09:40:00,21.56,21.61,21.54,21.6,142500.0,13.9378,13.9701,13.9249,13.9636,142500.0
2009-04-23 09:50:00,21.61,21.61,21.51,21.55,104500.0,13.9701,13.9701,13.9055,13.9313,104500.0
2009-04-23 10:00:00,21.54,21.54,21.44,21.44,451100.0,13.9249,13.9249,13.8602,13.8602,451100.0
2009-04-23 10:10:00,21.44,21.51,21.44,21.5,42400.0,13.8602,13.9055,13.8602,13.899,42400.0
2009-04-23 10:20:00,21.49,21.54,21.45,21.53,104800.0,13.8925,13.9249,13.8667,13.9184,104800.0
2009-04-23 10:30:00,21.54,21.59,21.49,21.58,128700.0,13.9249,13.9572,13.8925,13.9507,128700.0
2009-04-23 10:40:00,21.58,21.58,21.51,21.51,33500.0,13.9507,13.9507,13.9055,13.9055,33500.0
2009-04-23 10:50:00,21.51,21.52,21.48,21.48,141000.0,13.9055,13.9119,13.8861,13.8861,141000.0
2009-04-23 11:00:00,21.47,21.51,21.45,21.48,70600.0,13.8796,13.9055,13.8667,13.8861,70600.0
2009-04-23 11:10:00,21.48,21.49,21.39,21.4,114200.0,13.8861,13.8925,13.8279,13.8344,114200.0
2009-04-23 11:20:00,21.4,21.44,21.39,21.4,164000.0,13.8344,13.8602,13.8279,13.8344,164000.0
2009-04-23 11:30:00,21.41,21.44,21.38,21.43,111700.0,13.8408,13.8602,13.8214,13.8537,111700.0
2009-04-23 11:40:00,21.44,21.46,21.41,21.42,103800.0,13.8602,13.8731,13.8408,13.8473,103800.0
2009-04-23 11:50:00,21.42,21.44,21.37,21.39,44400.0,13.8473,13.8602,13.815,13.8279,44400.0
2009-04-23 12:00:00,21.39,21.42,21.38,21.4,36600.0,13.8279,13.8473,13.8214,13.8344,36600.0
2009-04-23 12:10:00,21.41,21.46,21.41,21.43,107000.0,13.8408,13.8731,13.8408,13.8537,107000.0
2009-04-23 12:20:00,21.44,21.44,21.42,21.42,34200.0,13.8602,13.8602,13.8473,13.8473,34200.0
2009-04-23 12:30:00,21.42,21.42,21.38,21.4,119100.0,13.8473,13.8473,13.8214,13.8344,119100.0
2009-04-23 12:40:00,21.4,21.44,21.4,21.43,21300.0,13.8344,13.8602,13.8344,13.8537,21300.0
2009-04-23 12:50:00,21.43,21.46,21.43,21.43,6700.0,13.8537,13.8731,13.8537,13.8537,6700.0
2009-04-23 13:00:00,21.44,21.48,21.43,21.47,26600.0,13.8602,13.8861,13.8537,13.8796,26600.0
2009-04-23 13:10:00,21.48,21.48,21.43,21.47,48900.0,13.8861,13.8861,13.8537,13.8796,48900.0
2009-04-23 13:20:00,21.47,21.54,21.46,21.52,182100.0,13.8796,13.9249,13.8731,13.9119,182100.0
2009-04-23 13:30:00,21.51,21.56,21.5,21.56,83000.0,13.9055,13.9378,13.899,13.9378,83000.0
2009-04-23 13:40:00,21.56,21.56,21.5,21.53,441600.0,13.9378,13.9378,13.899,13.9184,441600.0
2009-04-23 13:50:00,21.52,21.54,21.5,21.53,19000.0,13.9119,13.9249,13.899,13.9184,19000.0
2009-04-23 14:00:00,21.53,21.53,21.48,21.48,69900.0,13.9184,13.9184,13.8861,13.8861,69900.0
2009-04-23 14:10:00,21.48,21.5,21.45,21.49,119000.0,13.8861,13.899,13.8667,13.8925,119000.0
2009-04-23 14:20:00,21.48,21.49,21.46,21.47,191200.0,13.8861,13.8925,13.8731,13.8796,191200.0
2009-04-23 14:30:00,21.47,21.52,21.45,21.52,213000.0,13.8796,13.9119,13.8667,13.9119,213000.0
2009-04-23 14:40:00,21.52,21.55,21.48,21.52,622800.0,13.9119,13.9313,13.8861,13.9119,622800.0
2009-04-23 14:50:00,21.53,21.53,21.45,21.45,155300.0,13.9184,13.9184,13.8667,13.8667,155300.0
2009-04-23 15:00:00,21.45,21.45,21.39,21.4,716300.0,13.8667,13.8667,13.8279,13.8344,716300.0
2009-04-23 15:10:00,21.4,21.4,21.3,21.36,622100.0,13.8344,13.8344,13.7697,13.8085,622100.0
2009-04-23 15:20:00,21.36,21.4,21.33,21.37,143700.0,13.8085,13.8344,13.7891,13.815,143700.0
2009-04-23 15:30:00,21.37,21.43,21.33,21.38,799100.0,13.815,13.8537,13.7891,13.8214,799100.0
2009-04-23 15:40:00,21.39,21.49,21.39,21.48,655500.0,13.8279,13.8925,13.8279,13.8861,655500.0
2009-04-23 15:50:00,21.48,21.61,21.48,21.55,343600.0,13.8861,13.9701,13.8861,13.9313,343600.0
2009-04-24 09:30:00,21.7,21.7,21.43,21.6,799400.0,14.0283,14.0283,13.8537,13.9636,799400.0
2009-04-24 09:40:00,21.61,21.61,21.58,21.58,54200.0,13.9701,13.9701,13.9507,13.9507,54200.0
2009-04-24 09:50:00,21.58,21.68,21.57,21.68,98400.0,13.9507,14.0154,13.9442,14.0154,98400.0
2009-04-24 10:00:00,21.7,21.74,21.64,21.64,715300.0,14.0283,14.0541,13.9895,13.9895,715300.0
2009-04-24 10:10:00,21.64,21.64,21.57,21.6,159000.0,13.9895,13.9895,13.9442,13.9636,159000.0
2009-04-24 10:20:00,21.6,21.61,21.53,21.57,82300.0,13.9636,13.9701,13.9184,13.9442,82300.0
2009-04-24 10:30:00,21.58,21.59,21.52,21.57,675700.0,13.9507,13.9572,13.9119,13.9442,675700.0
2009-04-24 10:40:00,21.57,21.59,21.55,21.59,131600.0,13.9442,13.9572,13.9313,13.9572,131600.0
2009-04-24 10:50:00,21.6,21.62,21.58,21.59,27200.0,13.9636,13.9766,13.9507,13.9572,27200.0
2009-04-24 11:00:00,21.59,21.61,21.57,21.58,38900.0,13.9572,13.9701,13.9442,13.9507,38900.0
2009-04-24 11:10:00,21.58,21.63,21.58,21.6,289600.0,13.9507,13.983,13.9507,13.9636,289600.0
2009-04-24 11:20:00,21.6,21.64,21.57,21.64,145700.0,13.9636,13.9895,13.9442,13.9895,145700.0
2009-04-24 11:30:00,21.64,21.67,21.63,21.65,58000.0,13.9895,14.0089,13.983,13.996,58000.0
2009-04-24 11:40:00,21.66,21.67,21.64,21.66,98800.0,14.0024,14.0089,13.9895,14.0024,98800.0
2009-04-24 11:50:00,21.66,21.69,21.64,21.66,402900.0,14.0024,14.0218,13.9895,14.0024,402900.0
2009-04-24 12:00:00,21.65,21.68,21.65,21.68,181600.0,13.996,14.0154,13.996,14.0154,181600.0
2009-04-24 12:10:00,21.67,21.69,21.65,21.67,65400.0,14.0089,14.0218,13.996,14.0089,65400.0
2009-04-24 12:20:00,21.66,21.67,21.65,21.65,15000.0,14.0024,14.0089,13.996,13.996,15000.0
2009-04-24 12:30:00,21.65,21.68,21.64,21.68,107900.0,13.996,14.0154,13.9895,14.0154,107900.0
2009-04-24 12:40:00,21.68,21.68,21.66,21.66,31300.0,14.0154,14.0154,14.0024,14.0024,31300.0
2009-04-24 12:50:00,21.65,21.69,21.65,21.66,127300.0,13.996,14.0218,13.996,14.0024,127300.0
2009-04-24 13:00:00,21.65,21.66,21.59,21.59,33000.0,13.996,14.0024,13.9572,13.9572,33000.0
2009-04-24 13:10:00,21.59,21.61,21.58,21.61,25400.0,13.9572,13.9701,13.9507,13.9701,25400.0
2009-04-24 13:20:00,21.61,21.65,21.61,21.62,30300.0,13.9701,13.996,13.9701,13.9766,30300.0
2009-04-24 13:30:00,21.62,21.63,21.58,21.58,37200.0,13.9766,13.983,13.9507,13.9507,37200.0
2009-04-24 13:40:00,21.58,21.59,21.58,21.58,20000.0,13.9507,13.9572,13.9507,13.9507,20000.0
2009-04-24 13:50:00,21.58,21.6,21.57,21.58,97500.0,13.9507,13.9636,13.9442,13.9507,97500.0
2009-04-24 14:00:00,21.59,21.63,21.55,21.56,1026500.0,13.9572,13.983,13.9313,13.9378,1026500.0
2009-04-24 14:10:00,21.57,21.58,21.49,21.51,259800.0,13.9442,13.9507,13.8925,13.9055,259800.0
2009-04-24 14:20:00,21.52,21.55,21.5,21.52,255100.0,13.9119,13.9313,13.899,13.9119,255100.0
2009-04-24 14:30:00,21.54,21.57,21.52,21.57,92200.0,13.9249,13.9442,13.9119,13.9442,92200.0
2009-04-24 14:40:00,21.57,21.64,21.56,21.6,524900.0,13.9442,13.9895,13.9378,13.9636,524900.0
2009-04-24 14:50:00,21.6,21.64,21.58,21.62,665500.0,13.9636,13.9895,13.9507,13.9766,665500.0
2009-04-24 15:00:00,21.63,21.68,21.6,21.67,130200.0,13.983,14.0154,13.9636,14.0089,130200.0
2009-04-24 15:10:00,21.67,21.68,21.62,21.63,173900.0,14.0089,14.0154,13.9766,13.983,173900.0
2009-04-24 15:20:00,21.63,21.69,21.62,21.64,285500.0,13.983,14.0218,13.9766,13.9895,285500.0
2009-04-24 15:30:00,21.64,21.68,21.62,21.63,408100.0,13.9895,14.0154,13.9766,13.983,408100.0
2009-04-24 15:40:00,21.64,21.66,21.61,21.62,132000.0,13.9895,14.0024,13.9701,13.9766,132000.0
2009-04-24 15:50:00,21.62,21.63,21.43,21.58,579100.0,13.9766,13.983,13.8537,13.9507,579100.0
2009-04-27 09:30:00,21.31,21.5,21.31,21.47,255300.0,13.7762,13.899,13.7762,13.8796,255300.0
2009-04-27 09:40:00,21.49,21.56,21.46,21.55,175800.0,13.8925,13.9378,13.8731,13.9313,175800.0
2009-04-27 09:50:00,21.55,21.58,21.52,21.56,59100.0,13.9313,13.9507,13.9119,13.9378,59100.0
2009-04-27 10:00:00,21.57,21.6,21.56,21.57,165400.0,13.9442,13.9636,13.9378,13.9442,165400.0
2009-04-27 10:10:00,21.57,21.64,21.5,21.63,191900.0,13.9442,13.9895,13.899,13.983,191900.0
2009-04-27 10:20:00,21.63,21.68,21.62,21.64,62400.0,13.983,14.0154,13.9766,13.9895,62400.0
2009-04-27 10:30:00,21.65,21.72,21.62,21.71,87800.0,13.996,14.0412,13.9766,14.0348,87800.0
2009-04-27 10:40:00,21.71,21.74,21.71,21.73,68700.0,14.0348,14.0541,14.0348,14.0477,68700.0
2009-04-27 10:50:00,21.73,21.76,21.71,21.75,45600.0,14.0477,14.0671,14.0348,14.0606,45600.0
2009-04-27 11:00:00,21.76,21.8,21.75,21.78,86400.0,14.0671,14.0929,14.0606,14.08,86400.0
2009-04-27 11:10:00,21.78,21.78,21.76,21.78,173700.0,14.08,14.08,14.0671,14.08,173700.0
2009-04-27 11:20:00,21.78,21.79,21.77,21.79,186500.0,14.08,14.0865,14.0735,14.0865,186500.0
2009-04-27 11:30:00,21.79,21.81,21.77,21.81,44300.0,14.0865,14.0994,14.0735,14.0994,44300.0
2009-04-27 11:40:00,21.8,21.83,21.78,21.83,31000.0,14.0929,14.1123,14.08,14.1123,31000.0
2009-04-27 11:50:00,21.82,21.82,21.79,21.81,47900.0,14.1059,14.1059,14.0865,14.0994,47900.0
2009-04-27 12:00:00,21.81,21.84,21.8,21.81,27700.0,14.0994,14.1188,14.0929,14.0994,27700.0
2009-04-27 12:10:00,21.8,21.81,21.77,21.78,97700.0,14.0929,14.0994,14.0735,14.08,97700.0
2009-04-27 12:20:00,21.77,21.79,21.77,21.78,181900.0,14.0735,14.0865,14.0735,14.08,181900.0
2009-04-27 12:30:00,21.77,21.77,21.73,21.74,79500.0,14.0735,14.0735,14.0477,14.0541,79500.0
2009-04-27 12:40:00,21.74,21.74,21.7,21.71,160900.0,14.0541,14.0541,14.0283,14.0348,160900.0
2009-04-27 12:50:00,21.71,21.71,21.69,21.71,36900.0,14.0348,14.0348,14.0218,14.0348,36900.0
2009-04-27 13:00:00,21.71,21.71,21.66,21.68,99700.0,14.0348,14.0348,14.0024,14.0154,99700.0
2009-04-27 13:10:00,21.68,21.69,21.63,21.63,626800.0,14.0154,14.0218,13.983,13.983,626800.0
2009-04-27 13:20:00,21.63,21.65,21.62,21.62,376600.0,13.983,13.996,13.9766,13.9766,376600.0
2009-04-27 13:30:00,21.62,21.63,21.58,21.62,179000.0,13.9766,13.983,13.9507,13.9766,179000.0
2009-04-27 13:40:00,21.62,21.63,21.56,21.56,149200.0,13.9766,13.983,13.9378,13.9378,149200.0
2009-04-27 13:50:00,21.56,21.56,21.52,21.55,287600.0,13.9378,13.9378,13.9119,13.9313,287600.0
2009-04-27 14:00:00,21.55,21.57,21.53,21.54,100500.0,13.9313,13.9442,13.9184,13.9249,100500.0
2009-04-27 14:10:00,21.53,21.57,21.49,21.51,91900.0,13.9184,13.9442,13.8925,13.9055,91900.0
2009-04-27 14:20:00,21.5,21.54,21.5,21.54,45200.0,13.899,13.9249,13.899,13.9249,45200.0
2009-04-27 14:30:00,21.54,21.58,21.54,21.57,33800.0,13.9249,13.9507,13.9249,13.9442,33800.0
2009-04-27 14:40:00,21.57,21.59,21.55,21.57,27300.0,13.9442,13.9572,13.9313,13.9442,27300.0
2009-04-27 14:50:00,21.58,21.6,21.56,21.59,42300.0,13.9507,13.9636,13.9378,13.9572,42300.0
2009-04-27 15:00:00,21.59,21.59,21.5,21.51,64800.0,13.9572,13.9572,13.899,13.9055,64800.0
2009-04-27 15:10:00,21.5,21.61,21.5,21.61,32200.0,13.899,13.9701,13.899,13.9701,32200.0
2009-04-27 15:20:00,21.63,21.63,21.55,21.56,48800.0,13.983,13.983,13.9313,13.9378,48800.0
2009-04-27 15:30:00,21.56,21.59,21.54,21.57,38900.0,13.9378,13.9572,13.9249,13.9442,38900.0
2009-04-27 15:40:00,21.57,21.69,21.56,21.64,220200.0,13.9442,14.0218,13.9378,13.9895,220200.0
2009-04-27 15:50:00,21.64,21.64,21.57,21.63,357200.0,13.9895,13.9895,13.9442,13.983,357200.0
2009-04-28 09:30:00,21.49,21.5,21.34,21.46,259600.0,13.8925,13.899,13.7956,13.8731,259600.0
2009-04-28 09:40:00,21.46,21.52,21.45,21.52,170600.0,13.8731,13.9119,13.8667,13.9119,170600.0
2009-04-28 09:50:00,21.52,21.62,21.52,21.62,225700.0,13.9119,13.9766,13.9119,13.9766,225700.0
2009-04-28 10:00:00,21.62,21.71,21.62,21.69,355500.0,13.9766,14.0348,13.9766,14.0218,355500.0
2009-04-28 10:10:00,21.68,21.72,21.66,21.72,38500.0,14.0154,14.0412,14.0024,14.0412,38500.0
2009-04-28 10:20:00,21.72,21.74,21.71,21.74,79500.0,14.0412,14.0541,14.0348,14.0541,79500.0
2009-04-28 10:30:00,21.75,21.76,21.72,21.76,173900.0,14.0606,14.0671,14.0412,14.0671,173900.0
2009-04-28 10:40:00,21.76,21.79,21.74,21.75,182800.0,14.0671,14.0865,14.0541,14.0606,182800.0
2009-04-28 10:50:00,21.75,21.77,21.72,21.73,257100.0,14.0606,14.0735,14.0412,14.0477,257100.0
2009-04-28 11:00:00,21.73,21.75,21.7,21.72,391600.0,14.0477,14.0606,14.0283,14.0412,391600.0
2009-04-28 11:10:00,21.72,21.73,21.69,21.7,117300.0,14.0412,14.0477,14.0218,14.0283,117300.0
2009-04-28 11:20:00,21.7,21.71,21.68,21.68,133500.0,14.0283,14.0348,14.0154,14.0154,133500.0
2009-04-28 11:30:00,21.68,21.73,21.66,21.71,208700.0,14.0154,14.0477,14.0024,14.0348,208700.0
2009-04-28 11:40:00,21.72,21.73,21.65,21.65,162100.0,14.0412,14.0477,13.996,13.996,162100.0
2009-04-28 11:50:00,21.65,21.69,21.63,21.67,204100.0,13.996,14.0218,13.983,14.0089,204100.0
2009-04-28 12:00:00,21.68,21.7,21.68,21.7,170800.0,14.0154,14.0283,14.0154,14.0283,170800.0
2009-04-28 12:10:00,21.69,21.73,21.69,21.71,72000.0,14.0218,14.0477,14.0218,14.0348,72000.0
2009-04-28 12:20:00,21.72,21.75,21.72,21.74,14000.0,14.0412,14.0606,14.0412,14.0541,14000.0
2009-04-28 12:30:00,21.73,21.75,21.73,21.73,23100.0,14.0477,14.0606,14.0477,14.0477,23100.0
2009-04-28 12:40:00,21.72,21.76,21.72,21.75,64500.0,14.0412,14.0671,14.0412,14.0606,64500.0
2009-04-28 12:50:00,21.75,21.75,21.74,21.75,22700.0,14.0606,14.0606,14.0541,14.0606,22700.0
2009-04-28 13:00:00,21.75,21.78,21.68,21.68,104200.0,14.0606,14.08,14.0154,14.0154,104200.0
2009-04-28 13:10:00,21.68,21.7,21.67,21.69,33400.0,14.0154,14.0283,14.0089,14.0218,33400.0
2009-04-28 13:20:00,21.68,21.7,21.66,21.69,27800.0,14.0154,14.0283,14.0024,14.0218,27800.0
2009-04-28 13:30:00,21.69,21.75,21.69,21.74,50400.0,14.0218,14.0606,14.0218,14.0541,50400.0
2009-04-28 13:40:00,21.73,21.76,21.71,21.72,33000.0,14.0477,14.0671,14.0348,14.0412,33000.0
2009-04-28 13:50:00,21.72,21.73,21.68,21.7,43100.0,14.0412,14.0477,14.0154,14.0283,43100.0
2009-04-28 14:00:00,21.7,21.77,21.7,21.74,116200.0,14.0283,14.0735,14.0283,14.0541,116200.0
2009-04-28 14:10:00,21.73,21.75,21.7,21.72,44600.0,14.0477,14.0606,14.0283,14.0412,44600.0
2009-04-28 14:20:00,21.73,21.81,21.73,21.79,86000.0,14.0477,14.0994,14.0477,14.0865,86000.0
2009-04-28 14:30:00,21.8,21.82,21.79,21.81,73200.0,14.0929,14.1059,14.0865,14.0994,73200.0
2009-04-28 14:40:00,21.82,21.82,21.76,21.77,23100.0,14.1059,14.1059,14.0671,14.0735,23100.0
2009-04-28 14:50:00,21.77,21.78,21.75,21.75,59300.0,14.0735,14.08,14.0606,14.0606,59300.0
2009-04-28 15:00:00,21.76,21.78,21.74,21.75,42500.0,14.0671,14.08,14.0541,14.0606,42500.0
2009-04-28 15:10:00,21.75,21.78,21.71,21.73,63800.0,14.0606,14.08,14.0348,14.0477,63800.0
2009-04-28 15:20:00,21.7,21.73,21.7,21.7,181100.0,14.0283,14.0477,14.0283,14.0283,181100.0
2009-04-28 15:30:00,21.7,21.7,21.67,21.68,107600.0,14.0283,14.0283,14.0089,14.0154,107600.0
2009-04-28 15:40:00,21.68,21.71,21.65,21.71,235600.0,14.0154,14.0348,13.996,14.0348,235600.0
2009-04-28 15:50:00,21.7,21.71,21.66,21.67,231600.0,14.0283,14.0348,14.0024,14.0089,231600.0
2009-04-29 09:30:00,21.8,21.87,21.78,21.87,62500.0,14.0929,14.1382,14.08,14.1382,62500.0
2009-04-29 09:40:00,21.87,21.89,21.86,21.87,140700.0,14.1382,14.1511,14.1317,14.1382,140700.0
2009-04-29 09:50:00,21.88,21.88,21.85,21.88,143800.0,14.1447,14.1447,14.1253,14.1447,143800.0
2009-04-29 10:00:00,21.88,21.88,21.82,21.84,92200.0,14.1447,14.1447,14.1059,14.1188,92200.0
2009-04-29 10:10:00,21.83,21.86,21.81,21.85,69000.0,14.1123,14.1317,14.0994,14.1253,69000.0
2009-04-29 10:20:00,21.84,21.91,21.84,21.9,350100.0,14.1188,14.164,14.1188,14.1576,350100.0
2009-04-29 10:30:00,21.9,21.93,21.9,21.93,261800.0,14.1576,14.177,14.1576,14.177,261800.0
2009-04-29 10:40:00,21.93,21.99,21.93,21.94,170900.0,14.177,14.2158,14.177,14.1834,170900.0
2009-04-29 10:50:00,21.95,21.96,21.94,21.96,40900.0,14.1899,14.1964,14.1834,14.1964,40900.0
2009-04-29 11:00:00,21.96,21.96,21.94,21.95,26800.0,14.1964,14.1964,14.1834,14.1899,26800.0
2009-04-29 11:10:00,21.95,21.99,21.95,21.99,171700.0,14.1899,14.2158,14.1899,14.2158,171700.0
2009-04-29 11:20:00,21.98,22.03,21.98,22.02,56400.0,14.2093,14.2416,14.2093,14.2352,56400.0
2009-04-29 11:30:00,22.03,22.03,21.99,22.0,32500.0,14.2416,14.2416,14.2158,14.2222,32500.0
2009-04-29 11:40:00,22.0,22.01,21.99,22.01,32400.0,14.2222,14.2287,14.2158,14.2287,32400.0
2009-04-29 11:50:00,22.01,22.02,21.96,21.96,34400.0,14.2287,14.2352,14.1964,14.1964,34400.0
2009-04-29 12:00:00,21.96,21.98,21.95,21.95,24500.0,14.1964,14.2093,14.1899,14.1899,24500.0
2009-04-29 12:10:00,21.95,21.95,21.93,21.93,25800.0,14.1899,14.1899,14.177,14.177,25800.0
2009-04-29 12:20:00,21.93,21.93,21.9,21.91,44100.0,14.177,14.177,14.1576,14.164,44100.0
2009-04-29 12:30:00,21.92,21.92,21.89,21.9,380500.0,14.1705,14.1705,14.1511,14.1576,380500.0
2009-04-29 12:40:00,21.9,21.93,21.89,21.93,67900.0,14.1576,14.177,14.1511,14.177,67900.0
2009-04-29 12:50:00,21.93,21.95,21.92,21.94,34600.0,14.177,14.1899,14.1705,14.1834,34600.0
2009-04-29 13:00:00,21.95,21.98,21.95,21.98,39800.0,14.1899,14.2093,14.1899,14.2093,39800.0
2009-04-29 13:10:00,21.96,21.99,21.95,21.99,73500.0,14.1964,14.2158,14.1899,14.2158,73500.0
2009-04-29 13:20:00,21.99,22.09,21.98,22.09,190100.0,14.2158,14.2804,14.2093,14.2804,190100.0
2009-04-29 13:30:00,22.1,22.1,22.07,22.07,159600.0,14.2869,14.2869,14.2675,14.2675,159600.0
2009-04-29 13:40:00,22.07,22.09,22.07,22.09,30800.0,14.2675,14.2804,14.2675,14.2804,30800.0
2009-04-29 13:50:00,22.08,22.09,22.07,22.08,29400.0,14.2739,14.2804,14.2675,14.2739,29400.0
2009-04-29 14:00:00,22.08,22.1,22.06,22.1,66100.0,14.2739,14.2869,14.261,14.2869,66100.0
2009-04-29 14:10:00,22.08,22.15,22.03,22.07,105800.0,14.2739,14.3192,14.2416,14.2675,105800.0
2009-04-29 14:20:00,22.06,22.15,22.04,22.13,119500.0,14.261,14.3192,14.2481,14.3063,119500.0
2009-04-29 14:30:00,22.13,22.25,22.12,22.2,495500.0,14.3063,14.3838,14.2998,14.3515,495500.0
2009-04-29 14:40:00,22.21,22.22,22.07,22.08,216500.0,14.358,14.3645,14.2675,14.2739,216500.0
2009-04-29 14:50:00,22.08,22.09,22.04,22.09,167000.0,14.2739,14.2804,14.2481,14.2804,167000.0
2009-04-29 15:00:00,22.09,22.11,22.04,22.06,253800.0,14.2804,14.2933,14.2481,14.261,253800.0
2009-04-29 15:10:00,22.06,22.1,21.99,22.0,316800.0,14.261,14.2869,14.2158,14.2222,316800.0
2009-04-29 15:20:00,22.0,22.03,21.92,21.96,172500.0,14.2222,14.2416,14.1705,14.1964,172500.0
2009-04-29 15:30:00,21.96,22.03,21.92,22.01,191800.0,14.1964,14.2416,14.1705,14.2287,191800.0
2009-04-29 15:40:00,22.02,22.04,21.91,21.93,278600.0,14.2352,14.2481,14.164,14.177,278600.0
2009-04-29 15:50:00,21.94,22.02,21.9,22.02,334700.0,14.1834,14.2352,14.1576,14.2352,334700.0
2009-04-30 09:30:00,22.18,22.2,21.94,21.99,340500.0,14.3386,14.3515,14.1834,14.2158,340500.0
2009-04-30 09:40:00,21.99,22.07,21.88,21.88,412400.0,14.2158,14.2675,14.1447,14.1447,412400.0
2009-04-30 09:50:00,21.88,21.96,21.88,21.94,185900.0,14.1447,14.1964,14.1447,14.1834,185900.0
2009-04-30 10:00:00,21.93,21.99,21.93,21.98,93500.0,14.177,14.2158,14.177,14.2093,93500.0
2009-04-30 10:10:00,21.98,22.0,21.95,21.99,206700.0,14.2093,14.2222,14.1899,14.2158,206700.0
2009-04-30 10:20:00,21.98,22.01,21.96,22.0,379600.0,14.2093,14.2287,14.1964,14.2222,379600.0
2009-04-30 10:30:00,22.01,22.02,21.98,22.0,69600.0,14.2287,14.2352,14.2093,14.2222,69600.0
2009-04-30 10:40:00,21.99,22.04,21.99,22.02,84800.0,14.2158,14.2481,14.2158,14.2352,84800.0
2009-04-30 10:50:00,22.03,22.07,22.02,22.06,126900.0,14.2416,14.2675,14.2352,14.261,126900.0
2009-04-30 11:00:00,22.07,22.08,22.04,22.06,85000.0,14.2675,14.2739,14.2481,14.261,85000.0
2009-04-30 11:10:00,22.06,22.09,22.05,22.08,299300.0,14.261,14.2804,14.2546,14.2739,299300.0
2009-04-30 11:20:00,22.08,22.1,22.05,22.08,321400.0,14.2739,14.2869,14.2546,14.2739,321400.0
2009-04-30 11:30:00,22.08,22.09,22.05,22.05,51400.0,14.2739,14.2804,14.2546,14.2546,51400.0
2009-04-30 11:40:00,22.06,22.08,22.05,22.07,34100.0,14.261,14.2739,14.2546,14.2675,34100.0
2009-04-30 11:50:00,22.08,22.09,22.04,22.06,122700.0,14.2739,14.2804,14.2481,14.261,122700.0
2009-04-30 12:00:00,22.07,22.09,22.02,22.04,79100.0,14.2675,14.2804,14.2352,14.2481,79100.0
2009-04-30 12:10:00,22.05,22.06,22.0,22.04,153900.0,14.2546,14.261,14.2222,14.2481,153900.0
2009-04-30 12:20:00,22.04,22.06,22.03,22.05,105300.0,14.2481,14.261,14.2416,14.2546,105300.0
2009-04-30 12:30:00,22.05,22.06,21.96,21.98,128400.0,14.2546,14.261,14.1964,14.2093,128400.0
2009-04-30 12:40:00,21.98,21.99,21.95,21.96,56100.0,14.2093,14.2158,14.1899,14.1964,56100.0
2009-04-30 12:50:00,21.95,21.97,21.93,21.95,190600.0,14.1899,14.2028,14.177,14.1899,190600.0
2009-04-30 13:00:00,21.95,21.95,21.91,21.95,107300.0,14.1899,14.1899,14.164,14.1899,107300.0
2009-04-30 13:10:00,21.95,21.95,21.9,21.91,72600.0,14.1899,14.1899,14.1576,14.164,72600.0
2009-04-30 13:20:00,21.91,21.92,21.87,21.9,70200.0,14.164,14.1705,14.1382,14.1576,70200.0
2009-04-30 13:30:00,21.9,21.93,21.9,21.91,34000.0,14.1576,14.177,14.1576,14.164,34000.0
2009-04-30 13:40:00,21.91,21.92,21.9,21.9,52300.0,14.164,14.1705,14.1576,14.1576,52300.0
2009-04-30 13:50:00,21.9,21.93,21.89,21.92,36600.0,14.1576,14.177,14.1511,14.1705,36600.0
2009-04-30 14:00:00,21.92,21.92,21.9,21.9,94400.0,14.1705,14.1705,14.1576,14.1576,94400.0
2009-04-30 14:10:00,21.91,21.95,21.89,21.95,108500.0,14.164,14.1899,14.1511,14.1899,108500.0
2009-04-30 14:20:00,21.96,21.97,21.92,21.93,43700.0,14.1964,14.2028,14.1705,14.177,43700.0
2009-04-30 14:30:00,21.94,21.96,21.93,21.95,86500.0,14.1834,14.1964,14.177,14.1899,86500.0
2009-04-30 14:40:00,21.95,21.95,21.9,21.93,100600.0,14.1899,14.1899,14.1576,14.177,100600.0
2009-04-30 14:50:00,21.94,21.98,21.92,21.96,87100.0,14.1834,14.2093,14.1705,14.1964,87100.0
2009-04-30 15:00:00,21.97,21.98,21.9,21.9,210900.0,14.2028,14.2093,14.1576,14.1576,210900.0
2009-04-30 15:10:00,21.9,21.96,21.86,21.88,296800.0,14.1576,14.1964,14.1317,14.1447,296800.0
2009-04-30 15:20:00,21.89,21.94,21.87,21.93,119200.0,14.1511,14.1834,14.1382,14.177,119200.0
2009-04-30 15:30:00,21.92,22.0,21.92,21.96,294100.0,14.1705,14.2222,14.1705,14.1964,294100.0
2009-04-30 15:40:00,21.96,22.06,21.95,22.03,515700.0,14.1964,14.261,14.1899,14.2416,515700.0
2009-04-30 15:50:00,22.03,22.04,21.92,21.99,745000.0,14.2416,14.2481,14.1705,14.2158,745000.0
2009-05-01 09:30:00,22.07,22.07,21.81,21.81,127500.0,14.2675,14.2675,14.0994,14.0994,127500.0
2009-05-01 09:40:00,21.81,21.84,21.79,21.81,80700.0,14.0994,14.1188,14.0865,14.0994,80700.0
2009-05-01 09:50:00,21.82,21.89,21.8,21.87,124400.0,14.1059,14.1511,14.0929,14.1382,124400.0
2009-05-01 10:00:00,21.88,21.92,21.84,21.84,110400.0,14.1447,14.1705,14.1188,14.1188,110400.0
2009-05-01 10:10:00,21.84,21.84,21.76,21.77,97200.0,14.1188,14.1188,14.0671,14.0735,97200.0
2009-05-01 10:20:00,21.76,21.79,21.75,21.78,142600.0,14.0671,14.0865,14.0606,14.08,142600.0
2009-05-01 10:30:00,21.79,21.81,21.76,21.81,91100.0,14.0865,14.0994,14.0671,14.0994,91100.0
2009-05-01 10:40:00,21.81,21.82,21.79,21.81,41500.0,14.0994,14.1059,14.0865,14.0994,41500.0
2009-05-01 10:50:00,21.82,21.86,21.81,21.84,43600.0,14.1059,14.1317,14.0994,14.1188,43600.0
2009-05-01 11:00:00,21.84,21.87,21.82,21.86,122800.0,14.1188,14.1382,14.1059,14.1317,122800.0
2009-05-01 11:10:00,21.86,21.94,21.86,21.93,334600.0,14.1317,14.1834,14.1317,14.177,334600.0
2009-05-01 11:20:00,21.93,21.95,21.91,21.91,36900.0,14.177,14.1899,14.164,14.164,36900.0
2009-05-01 11:30:00,21.92,21.92,21.89,21.92,39200.0,14.1705,14.1705,14.1511,14.1705,39200.0
2009-05-01 11:40:00,21.93,21.96,21.92,21.92,42100.0,14.177,14.1964,14.1705,14.1705,42100.0
2009-05-01 11:50:00,21.92,21.94,21.9,21.9,22800.0,14.1705,14.1834,14.1576,14.1576,22800.0
2009-05-01 12:00:00,21.9,21.91,21.89,21.9,86200.0,14.1576,14.164,14.1511,14.1576,86200.0
2009-05-01 12:10:00,21.91,21.94,21.89,21.94,52800.0,14.164,14.1834,14.1511,14.1834,52800.0
2009-05-01 12:20:00,21.93,21.94,21.88,21.88,53000.0,14.177,14.1834,14.1447,14.1447,53000.0
2009-05-01 12:30:00,21.88,21.94,21.88,21.94,32200.0,14.1447,14.1834,14.1447,14.1834,32200.0
2009-05-01 12:40:00,21.94,21.95,21.9,21.9,37300.0,14.1834,14.1899,14.1576,14.1576,37300.0
2009-05-01 12:50:00,21.9,21.94,21.89,21.92,61000.0,14.1576,14.1834,14.1511,14.1705,61000.0
2009-05-01 13:00:00,21.91,21.92,21.89,21.91,48100.0,14.164,14.1705,14.1511,14.164,48100.0
2009-05-01 13:10:00,21.91,21.97,21.9,21.94,52800.0,14.164,14.2028,14.1576,14.1834,52800.0
2009-05-01 13:20:00,21.95,21.96,21.93,21.96,24700.0,14.1899,14.1964,14.177,14.1964,24700.0
2009-05-01 13:30:00,21.95,22.0,21.95,21.99,57700.0,14.1899,14.2222,14.1899,14.2158,57700.0
2009-05-01 13:40:00,21.99,22.01,21.98,22.0,52400.0,14.2158,14.2287,14.2093,14.2222,52400.0
2009-05-01 13:50:00,21.99,22.0,21.95,21.95,41500.0,14.2158,14.2222,14.1899,14.1899,41500.0
2009-05-01 14:00:00,21.96,22.0,21.94,21.99,347200.0,14.1964,14.2222,14.1834,14.2158,347200.0
2009-05-01 14:10:00,21.99,21.99,21.96,21.98,533900.0,14.2158,14.2158,14.1964,14.2093,533900.0
2009-05-01 14:20:00,21.99,22.0,21.97,21.97,67700.0,14.2158,14.2222,14.2028,14.2028,67700.0
2009-05-01 14:30:00,21.97,21.98,21.96,21.98,134900.0,14.2028,14.2093,14.1964,14.2093,134900.0
2009-05-01 14:40:00,21.98,21.99,21.95,21.99,110000.0,14.2093,14.2158,14.1899,14.2158,110000.0
2009-05-01 14:50:00,21.99,22.0,21.97,22.0,74100.0,14.2158,14.2222,14.2028,14.2222,74100.0
2009-05-01 15:00:00,22.0,22.02,21.98,21.98,59600.0,14.2222,14.2352,14.2093,14.2093,59600.0
2009-05-01 15:10:00,21.98,21.99,21.95,21.95,70500.0,14.2093,14.2158,14.1899,14.1899,70500.0
2009-05-01 15:20:00,21.95,21.97,21.94,21.95,45000.0,14.1899,14.2028,14.1834,14.1899,45000.0
2009-05-01 15:30:00,21.95,21.97,21.92,21.97,161400.0,14.1899,14.2028,14.1705,14.2028,161400.0
2009-05-01 15:40:00,21.97,22.01,21.97,21.97,265400.0,14.2028,14.2287,14.2028,14.2028,265400.0
2009-05-01 15:50:00,21.98,22.07,21.98,22.06,334200.0,14.2093,14.2675,14.2093,14.261,334200.0
2009-05-04 09:30:00,22.23,22.28,22.09,22.13,338500.0,14.3709,14.4032,14.2804,14.3063,338500.0
2009-05-04 09:40:00,22.15,22.2,22.15,22.17,251400.0,14.3192,14.3515,14.3192,14.3321,251400.0
2009-05-04 09:50:00,22.18,22.23,22.15,22.22,73700.0,14.3386,14.3709,14.3192,14.3645,73700.0
2009-05-04 10:00:00,22.24,22.32,22.24,22.28,164900.0,14.3774,14.4291,14.3774,14.4032,164900.0
2009-05-04 10:10:00,22.27,22.29,22.25,22.25,122200.0,14.3968,14.4097,14.3838,14.3838,122200.0
2009-05-04 10:20:00,22.25,22.29,22.25,22.27,175500.0,14.3838,14.4097,14.3838,14.3968,175500.0
2009-05-04 10:30:00,22.27,22.27,22.24,22.24,26100.0,14.3968,14.3968,14.3774,14.3774,26100.0
2009-05-04 10:40:00,22.23,22.26,22.22,22.26,37500.0,14.3709,14.3903,14.3645,14.3903,37500.0
2009-05-04 10:50:00,22.27,22.28,22.26,22.28,19900.0,14.3968,14.4032,14.3903,14.4032,19900.0
2009-05-04 11:00:00,22.28,22.37,22.28,22.36,67500.0,14.4032,14.4614,14.4032,14.455,67500.0
2009-05-04 11:10:00,22.35,22.38,22.35,22.35,150200.0,14.4485,14.4679,14.4485,14.4485,150200.0
2009-05-04 11:20:00,22.35,22.37,22.32,22.34,53500.0,14.4485,14.4614,14.4291,14.442,53500.0
2009-05-04 11:30:00,22.34,22.34,22.31,22.31,51100.0,14.442,14.442,14.4226,14.4226,51100.0
2009-05-04 11:40:00,22.31,22.32,22.29,22.31,66000.0,14.4226,14.4291,14.4097,14.4226,66000.0
2009-05-04 11:50:00,22.32,22.32,22.28,22.29,37600.0,14.4291,14.4291,14.4032,14.4097,37600.0
2009-05-04 12:00:00,22.29,22.35,22.29,22.29,143500.0,14.4097,14.4485,14.4097,14.4097,143500.0
2009-05-04 12:10:00,22.3,22.3,22.27,22.3,54000.0,14.4162,14.4162,14.3968,14.4162,54000.0
2009-05-04 12:20:00,22.29,22.3,22.26,22.27,59600.0,14.4097,14.4162,14.3903,14.3968,59600.0
2009-05-04 12:30:00,22.28,22.29,22.26,22.28,85900.0,14.4032,14.4097,14.3903,14.4032,85900.0
2009-05-04 12:40:00,22.28,22.31,22.28,22.3,76200.0,14.4032,14.4226,14.4032,14.4162,76200.0
2009-05-04 12:50:00,22.3,22.3,22.27,22.28,39800.0,14.4162,14.4162,14.3968,14.4032,39800.0
2009-05-04 13:00:00,22.28,22.32,22.28,22.31,60400.0,14.4032,14.4291,14.4032,14.4226,60400.0
2009-05-04 13:10:00,22.31,22.32,22.29,22.3,74600.0,14.4226,14.4291,14.4097,14.4162,74600.0
2009-05-04 13:20:00,22.3,22.34,22.3,22.31,297200.0,14.4162,14.442,14.4162,14.4226,297200.0
2009-05-04 13:30:00,22.31,22.35,22.31,22.34,161800.0,14.4226,14.4485,14.4226,14.442,161800.0
2009-05-04 13:40:00,22.35,22.37,22.33,22.36,100500.0,14.4485,14.4614,14.4356,14.455,100500.0
2009-05-04 13:50:00,22.36,22.37,22.34,22.35,39300.0,14.455,14.4614,14.442,14.4485,39300.0
2009-05-04 14:00:00,22.34,22.37,22.32,22.32,103400.0,14.442,14.4614,14.4291,14.4291,103400.0
2009-05-04 14:10:00,22.33,22.36,22.32,22.35,78000.0,14.4356,14.455,14.4291,14.4485,78000.0
2009-05-04 14:20:00,22.36,22.39,22.34,22.38,76500.0,14.455,14.4744,14.442,14.4679,76500.0
2009-05-04 14:30:00,22.38,22.39,22.34,22.35,71000.0,14.4679,14.4744,14.442,14.4485,71000.0
2009-05-04 14:40:00,22.34,22.36,22.33,22.34,87600.0,14.442,14.455,14.4356,14.442,87600.0
2009-05-04 14:50:00,22.35,22.35,22.31,22.33,75900.0,14.4485,14.4485,14.4226,14.4356,75900.0
2009-05-04 15:00:00,22.33,22.35,22.32,22.32,61000.0,14.4356,14.4485,14.4291,14.4291,61000.0
2009-05-04 15:10:00,22.32,22.35,22.32,22.35,63300.0,14.4291,14.4485,14.4291,14.4485,63300.0
2009-05-04 15:20:00,22.35,22.35,22.31,22.35,87800.0,14.4485,14.4485,14.4226,14.4485,87800.0
2009-05-04 15:30:00,22.35,22.36,22.31,22.33,175700.0,14.4485,14.455,14.4226,14.4356,175700.0
2009-05-04 15:40:00,22.33,22.37,22.31,22.33,514300.0,14.4356,14.4614,14.4226,14.4356,514300.0
2009-05-04 15:50:00,22.33,22.47,22.33,22.44,721300.0,14.4356,14.5261,14.4356,14.5067,721300.0
2009-05-05 09:30:00,22.38,22.52,22.38,22.47,150800.0,14.4679,14.5584,14.4679,14.5261,150800.0
2009-05-05 09:40:00,22.48,22.55,22.48,22.54,117200.0,14.5325,14.5778,14.5325,14.5713,117200.0
2009-05-05 09:50:00,22.54,22.55,22.49,22.52,108100.0,14.5713,14.5778,14.539,14.5584,108100.0
2009-05-05 10:00:00,22.53,22.57,22.45,22.48,417200.0,14.5649,14.5907,14.5131,14.5325,417200.0
2009-05-05 10:10:00,22.48,22.52,22.47,22.48,54800.0,14.5325,14.5584,14.5261,14.5325,54800.0
2009-05-05 10:20:00,22.48,22.5,22.4,22.42,71200.0,14.5325,14.5455,14.4808,14.4937,71200.0
2009-05-05 10:30:00,22.42,22.42,22.39,22.4,204800.0,14.4937,14.4937,14.4744,14.4808,204800.0
2009-05-05 10:40:00,22.4,22.42,22.39,22.39,61400.0,14.4808,14.4937,14.4744,14.4744,61400.0
2009-05-05 10:50:00,22.39,22.42,22.36,22.37,529200.0,14.4744,14.4937,14.455,14.4614,529200.0
2009-05-05 11:00:00,22.37,22.42,22.37,22.41,35800.0,14.4614,14.4937,14.4614,14.4873,35800.0
2009-05-05 11:10:00,22.4,22.4,22.37,22.39,276800.0,14.4808,14.4808,14.4614,14.4744,276800.0
2009-05-05 11:20:00,22.39,22.4,22.36,22.39,339600.0,14.4744,14.4808,14.455,14.4744,339600.0
2009-05-05 11:30:00,22.37,22.41,22.35,22.35,304700.0,14.4614,14.4873,14.4485,14.4485,304700.0
2009-05-05 11:40:00,22.36,22.38,22.36,22.36,86200.0,14.455,14.4679,14.455,14.455,86200.0
2009-05-05 11:50:00,22.36,22.37,22.34,22.35,49700.0,14.455,14.4614,14.442,14.4485,49700.0
2009-05-05 12:00:00,22.35,22.35,22.33,22.34,100200.0,14.4485,14.4485,14.4356,14.442,100200.0
2009-05-05 12:10:00,22.34,22.34,22.31,22.31,13900.0,14.442,14.442,14.4226,14.4226,13900.0
2009-05-05 12:20:00,22.31,22.31,22.29,22.31,22900.0,14.4226,14.4226,14.4097,14.4226,22900.0
2009-05-05 12:30:00,22.3,22.3,22.27,22.28,79400.0,14.4162,14.4162,14.3968,14.4032,79400.0
2009-05-05 12:40:00,22.28,22.29,22.25,22.26,55600.0,14.4032,14.4097,14.3838,14.3903,55600.0
2009-05-05 12:50:00,22.27,22.28,22.25,22.27,135600.0,14.3968,14.4032,14.3838,14.3968,135600.0
2009-05-05 13:00:00,22.27,22.29,22.25,22.26,123200.0,14.3968,14.4097,14.3838,14.3903,123200.0
2009-05-05 13:10:00,22.27,22.28,22.22,22.25,33700.0,14.3968,14.4032,14.3645,14.3838,33700.0
2009-05-05 13:20:00,22.24,22.25,22.22,22.23,51900.0,14.3774,14.3838,14.3645,14.3709,51900.0
2009-05-05 13:30:00,22.23,22.25,22.22,22.25,72000.0,14.3709,14.3838,14.3645,14.3838,72000.0
2009-05-05 13:40:00,22.25,22.26,22.23,22.26,109300.0,14.3838,14.3903,14.3709,14.3903,109300.0
2009-05-05 13:50:00,22.26,22.29,22.26,22.26,68500.0,14.3903,14.4097,14.3903,14.3903,68500.0
2009-05-05 14:00:00,22.26,22.27,22.24,22.27,258900.0,14.3903,14.3968,14.3774,14.3968,258900.0
2009-05-05 14:10:00,22.26,22.28,22.26,22.26,326100.0,14.3903,14.4032,14.3903,14.3903,326100.0
2009-05-05 14:20:00,22.26,22.27,22.18,22.19,310800.0,14.3903,14.3968,14.3386,14.3451,310800.0
2009-05-05 14:30:00,22.19,22.24,22.18,22.23,132100.0,14.3451,14.3774,14.3386,14.3709,132100.0
2009-05-05 14:40:00,22.23,22.25,22.21,22.25,215500.0,14.3709,14.3838,14.358,14.3838,215500.0
2009-05-05 14:50:00,22.24,22.27,22.23,22.24,146100.0,14.3774,14.3968,14.3709,14.3774,146100.0
2009-05-05 15:00:00,22.24,22.3,22.24,22.28,88100.0,14.3774,14.4162,14.3774,14.4032,88100.0
2009-05-05 15:10:00,22.28,22.28,22.22,22.23,66300.0,14.4032,14.4032,14.3645,14.3709,66300.0
2009-05-05 15:20:00,22.24,22.25,22.2,22.22,79700.0,14.3774,14.3838,14.3515,14.3645,79700.0
2009-05-05 15:30:00,22.23,22.27,22.22,22.22,140200.0,14.3709,14.3968,14.3645,14.3645,140200.0
2009-05-05 15:40:00,22.22,22.26,22.22,22.24,336900.0,14.3645,14.3903,14.3645,14.3774,336900.0
2009-05-05 15:50:00,22.25,22.26,22.21,22.25,1076600.0,14.3838,14.3903,14.358,14.3838,1076600.0
2009-05-06 09:30:00,22.32,22.48,22.32,22.42,472900.0,14.4291,14.5325,14.4291,14.4937,472900.0
2009-05-06 09:40:00,22.42,22.48,22.37,22.38,56200.0,14.4937,14.5325,14.4614,14.4679,56200.0
2009-05-06 09:50:00,22.37,22.44,22.36,22.38,385800.0,14.4614,14.5067,14.455,14.4679,385800.0
2009-05-06 10:00:00,22.38,22.39,22.35,22.38,221000.0,14.4679,14.4744,14.4485,14.4679,221000.0
2009-05-06 10:10:00,22.38,22.38,22.32,22.33,224300.0,14.4679,14.4679,14.4291,14.4356,224300.0
2009-05-06 10:20:00,22.34,22.36,22.32,22.33,117300.0,14.442,14.455,14.4291,14.4356,117300.0
2009-05-06 10:30:00,22.34,22.37,22.33,22.34,114300.0,14.442,14.4614,14.4356,14.442,114300.0
2009-05-06 10:40:00,22.35,22.37,22.32,22.37,122400.0,14.4485,14.4614,14.4291,14.4614,122400.0
2009-05-06 10:50:00,22.37,22.4,22.36,22.38,245200.0,14.4614,14.4808,14.455,14.4679,245200.0
2009-05-06 11:00:00,22.39,22.39,22.32,22.34,344900.0,14.4744,14.4744,14.4291,14.442,344900.0
2009-05-06 11:10:00,22.35,22.36,22.31,22.32,228200.0,14.4485,14.455,14.4226,14.4291,228200.0
2009-05-06 11:20:00,22.31,22.33,22.29,22.33,219600.0,14.4226,14.4356,14.4097,14.4356,219600.0
2009-05-06 11:30:00,22.32,22.38,22.32,22.36,139700.0,14.4291,14.4679,14.4291,14.455,139700.0
2009-05-06 11:40:00,22.36,22.36,22.33,22.35,94700.0,14.455,14.455,14.4356,14.4485,94700.0
2009-05-06 11:50:00,22.35,22.38,22.33,22.38,122700.0,14.4485,14.4679,14.4356,14.4679,122700.0
2009-05-06 12:00:00,22.38,22.38,22.34,22.34,211000.0,14.4679,14.4679,14.442,14.442,211000.0
2009-05-06 12:10:00,22.34,22.37,22.34,22.34,109900.0,14.442,14.4614,14.442,14.442,109900.0
2009-05-06 12:20:00,22.34,22.37,22.33,22.37,53200.0,14.442,14.4614,14.4356,14.4614,53200.0
2009-05-06 12:30:00,22.37,22.37,22.31,22.31,27700.0,14.4614,14.4614,14.4226,14.4226,27700.0
2009-05-06 12:40:00,22.31,22.34,22.31,22.33,87500.0,14.4226,14.442,14.4226,14.4356,87500.0
2009-05-06 12:50:00,22.32,22.32,22.28,22.29,177900.0,14.4291,14.4291,14.4032,14.4097,177900.0
2009-05-06 13:00:00,22.29,22.3,22.25,22.27,173300.0,14.4097,14.4162,14.3838,14.3968,173300.0
2009-05-06 13:10:00,22.27,22.29,22.27,22.29,125000.0,14.3968,14.4097,14.3968,14.4097,125000.0
2009-05-06 13:20:00,22.29,22.32,22.27,22.27,130800.0,14.4097,14.4291,14.3968,14.3968,130800.0
2009-05-06 13:30:00,22.26,22.31,22.26,22.28,99500.0,14.3903,14.4226,14.3903,14.4032,99500.0
2009-05-06 13:40:00,22.28,22.32,22.27,22.29,99100.0,14.4032,14.4291,14.3968,14.4097,99100.0
2009-05-06 13:50:00,22.29,22.35,22.28,22.35,163900.0,14.4097,14.4485,14.4032,14.4485,163900.0
2009-05-06 14:00:00,22.35,22.36,22.32,22.35,112800.0,14.4485,14.455,14.4291,14.4485,112800.0
2009-05-06 14:10:00,22.35,22.39,22.35,22.36,127200.0,14.4485,14.4744,14.4485,14.455,127200.0
2009-05-06 14:20:00,22.37,22.38,22.35,22.36,77200.0,14.4614,14.4679,14.4485,14.455,77200.0
2009-05-06 14:30:00,22.36,22.38,22.35,22.37,110800.0,14.455,14.4679,14.4485,14.4614,110800.0
2009-05-06 14:40:00,22.38,22.39,22.34,22.39,253600.0,14.4679,14.4744,14.442,14.4744,253600.0
2009-05-06 14:50:00,22.39,22.39,22.33,22.35,230600.0,14.4744,14.4744,14.4356,14.4485,230600.0
2009-05-06 15:00:00,22.35,22.37,22.32,22.35,130300.0,14.4485,14.4614,14.4291,14.4485,130300.0
2009-05-06 15:10:00,22.35,22.35,22.31,22.32,180300.0,14.4485,14.4485,14.4226,14.4291,180300.0
2009-05-06 15:20:00,22.32,22.34,22.28,22.32,273300.0,14.4291,14.442,14.4032,14.4291,273300.0
2009-05-06 15:30:00,22.32,22.35,22.28,22.3,675600.0,14.4291,14.4485,14.4032,14.4162,675600.0
2009-05-06 15:40:00,22.3,22.36,22.3,22.36,337300.0,14.4162,14.455,14.4162,14.455,337300.0
2009-05-06 15:50:00,22.36,22.43,22.3,22.4,417100.0,14.455,14.5002,14.4162,14.4808,417100.0
2009-05-07 09:30:00,22.57,22.59,22.4,22.57,159700.0,14.5907,14.6036,14.4808,14.5907,159700.0
2009-05-07 09:40:00,22.56,22.56,22.49,22.55,599500.0,14.5843,14.5843,14.539,14.5778,599500.0
2009-05-07 09:50:00,22.55,22.64,22.54,22.63,485900.0,14.5778,14.636,14.5713,14.6295,485900.0
2009-05-07 10:00:00,22.63,22.66,22.57,22.59,222100.0,14.6295,14.6489,14.5907,14.6036,222100.0
2009-05-07 10:10:00,22.6,22.6,22.51,22.58,191100.0,14.6101,14.6101,14.5519,14.5972,191100.0
2009-05-07 10:20:00,22.57,22.58,22.48,22.53,139400.0,14.5907,14.5972,14.5325,14.5649,139400.0
2009-05-07 10:30:00,22.52,22.53,22.49,22.53,201600.0,14.5584,14.5649,14.539,14.5649,201600.0
2009-05-07 10:40:00,22.54,22.54,22.48,22.53,299300.0,14.5713,14.5713,14.5325,14.5649,299300.0
2009-05-07 10:50:00,22.53,22.56,22.5,22.5,381200.0,14.5649,14.5843,14.5455,14.5455,381200.0
2009-05-07 11:00:00,22.5,22.54,22.49,22.51,142100.0,14.5455,14.5713,14.539,14.5519,142100.0
2009-05-07 11:10:00,22.5,22.53,22.49,22.52,156000.0,14.5455,14.5649,14.539,14.5584,156000.0
2009-05-07 11:20:00,22.52,22.54,22.51,22.54,40400.0,14.5584,14.5713,14.5519,14.5713,40400.0
2009-05-07 11:30:00,22.54,22.57,22.54,22.56,222000.0,14.5713,14.5907,14.5713,14.5843,222000.0
2009-05-07 11:40:00,22.56,22.58,22.51,22.52,169800.0,14.5843,14.5972,14.5519,14.5584,169800.0
2009-05-07 11:50:00,22.53,22.59,22.53,22.59,112400.0,14.5649,14.6036,14.5649,14.6036,112400.0
2009-05-07 12:00:00,22.58,22.59,22.55,22.57,41300.0,14.5972,14.6036,14.5778,14.5907,41300.0
2009-05-07 12:10:00,22.57,22.57,22.55,22.56,64500.0,14.5907,14.5907,14.5778,14.5843,64500.0
2009-05-07 12:20:00,22.56,22.59,22.55,22.56,83500.0,14.5843,14.6036,14.5778,14.5843,83500.0
2009-05-07 12:30:00,22.55,22.6,22.55,22.6,87600.0,14.5778,14.6101,14.5778,14.6101,87600.0
2009-05-07 12:40:00,22.59,22.65,22.59,22.64,50300.0,14.6036,14.6424,14.6036,14.636,50300.0
2009-05-07 12:50:00,22.63,22.65,22.62,22.63,140800.0,14.6295,14.6424,14.623,14.6295,140800.0
2009-05-07 13:00:00,22.63,22.64,22.57,22.58,153200.0,14.6295,14.636,14.5907,14.5972,153200.0
2009-05-07 13:10:00,22.58,22.58,22.55,22.56,46400.0,14.5972,14.5972,14.5778,14.5843,46400.0
2009-05-07 13:20:00,22.55,22.57,22.54,22.55,113800.0,14.5778,14.5907,14.5713,14.5778,113800.0
2009-05-07 13:30:00,22.55,22.57,22.55,22.55,105700.0,14.5778,14.5907,14.5778,14.5778,105700.0
2009-05-07 13:40:00,22.55,22.55,22.53,22.55,174300.0,14.5778,14.5778,14.5649,14.5778,174300.0
2009-05-07 13:50:00,22.55,22.56,22.52,22.54,133500.0,14.5778,14.5843,14.5584,14.5713,133500.0
2009-05-07 14:00:00,22.54,22.55,22.53,22.53,65300.0,14.5713,14.5778,14.5649,14.5649,65300.0
2009-05-07 14:10:00,22.53,22.54,22.5,22.54,71100.0,14.5649,14.5713,14.5455,14.5713,71100.0
2009-05-07 14:20:00,22.54,22.55,22.51,22.53,102500.0,14.5713,14.5778,14.5519,14.5649,102500.0
2009-05-07 14:30:00,22.53,22.54,22.48,22.49,88100.0,14.5649,14.5713,14.5325,14.539,88100.0
2009-05-07 14:40:00,22.49,22.51,22.46,22.51,98600.0,14.539,14.5519,14.5196,14.5519,98600.0
2009-05-07 14:50:00,22.51,22.55,22.5,22.52,113800.0,14.5519,14.5778,14.5455,14.5584,113800.0
2009-05-07 15:00:00,22.51,22.54,22.48,22.49,111700.0,14.5519,14.5713,14.5325,14.539,111700.0
2009-05-07 15:10:00,22.49,22.51,22.48,22.5,251200.0,14.539,14.5519,14.5325,14.5455,251200.0
2009-05-07 15:20:00,22.5,22.52,22.47,22.47,110500.0,14.5455,14.5584,14.5261,14.5261,110500.0
2009-05-07 15:30:00,22.48,22.48,22.4,22.45,163500.0,14.5325,14.5325,14.4808,14.5131,163500.0
2009-05-07 15:40:00,22.44,22.5,22.44,22.48,353900.0,14.5067,14.5455,14.5067,14.5325,353900.0
2009-05-07 15:50:00,22.48,22.53,22.45,22.48,411100.0,14.5325,14.5649,14.5131,14.5325,411100.0
2009-05-08 09:30:00,22.55,22.73,22.55,22.7,314200.0,14.5778,14.6941,14.5778,14.6748,314200.0
2009-05-08 09:40:00,22.7,22.73,22.6,22.68,252200.0,14.6748,14.6941,14.6101,14.6618,252200.0
2009-05-08 09:50:00,22.67,22.7,22.65,22.66,240900.0,14.6554,14.6748,14.6424,14.6489,240900.0
2009-05-08 10:00:00,22.66,22.68,22.63,22.64,121900.0,14.6489,14.6618,14.6295,14.636,121900.0
2009-05-08 10:10:00,22.63,22.63,22.57,22.62,134900.0,14.6295,14.6295,14.5907,14.623,134900.0
2009-05-08 10:20:00,22.62,22.64,22.59,22.63,114600.0,14.623,14.636,14.6036,14.6295,114600.0
2009-05-08 10:30:00,22.63,22.67,22.61,22.64,388000.0,14.6295,14.6554,14.6166,14.636,388000.0
2009-05-08 10:40:00,22.64,22.67,22.61,22.61,521000.0,14.636,14.6554,14.6166,14.6166,521000.0
2009-05-08 10:50:00,22.6,22.64,22.58,22.62,440800.0,14.6101,14.636,14.5972,14.623,440800.0
2009-05-08 11:00:00,22.62,22.66,22.61,22.64,159600.0,14.623,14.6489,14.6166,14.636,159600.0
2009-05-08 11:10:00,22.65,22.67,22.63,22.66,46900.0,14.6424,14.6554,14.6295,14.6489,46900.0
2009-05-08 11:20:00,22.65,22.65,22.59,22.6,53000.0,14.6424,14.6424,14.6036,14.6101,53000.0
2009-05-08 11:30:00,22.6,22.6,22.58,22.58,38400.0,14.6101,14.6101,14.5972,14.5972,38400.0
2009-05-08 11:40:00,22.58,22.62,22.58,22.59,49800.0,14.5972,14.623,14.5972,14.6036,49800.0
2009-05-08 11:50:00,22.6,22.63,22.6,22.63,62100.0,14.6101,14.6295,14.6101,14.6295,62100.0
2009-05-08 12:00:00,22.64,22.64,22.61,22.62,179400.0,14.636,14.636,14.6166,14.623,179400.0
2009-05-08 12:10:00,22.63,22.65,22.6,22.62,101000.0,14.6295,14.6424,14.6101,14.623,101000.0
2009-05-08 12:20:00,22.63,22.63,22.59,22.6,108400.0,14.6295,14.6295,14.6036,14.6101,108400.0
2009-05-08 12:30:00,22.6,22.6,22.58,22.59,121600.0,14.6101,14.6101,14.5972,14.6036,121600.0
2009-05-08 12:40:00,22.59,22.62,22.58,22.58,172600.0,14.6036,14.623,14.5972,14.5972,172600.0
2009-05-08 12:50:00,22.59,22.63,22.57,22.63,242200.0,14.6036,14.6295,14.5907,14.6295,242200.0
2009-05-08 13:00:00,22.63,22.64,22.59,22.61,262300.0,14.6295,14.636,14.6036,14.6166,262300.0
2009-05-08 13:10:00,22.6,22.63,22.6,22.62,385500.0,14.6101,14.6295,14.6101,14.623,385500.0
2009-05-08 13:20:00,22.62,22.64,22.6,22.6,93800.0,14.623,14.636,14.6101,14.6101,93800.0
2009-05-08 13:30:00,22.59,22.6,22.57,22.58,184800.0,14.6036,14.6101,14.5907,14.5972,184800.0
2009-05-08 13:40:00,22.58,22.64,22.58,22.63,111000.0,14.5972,14.636,14.5972,14.6295,111000.0
2009-05-08 13:50:00,22.63,22.63,22.61,22.63,38500.0,14.6295,14.6295,14.6166,14.6295,38500.0
2009-05-08 14:00:00,22.63,22.67,22.63,22.66,384700.0,14.6295,14.6554,14.6295,14.6489,384700.0
2009-05-08 14:10:00,22.65,22.69,22.65,22.68,410700.0,14.6424,14.6683,14.6424,14.6618,410700.0
2009-05-08 14:20:00,22.69,22.72,22.68,22.69,83900.0,14.6683,14.6877,14.6618,14.6683,83900.0
2009-05-08 14:30:00,22.68,22.72,22.68,22.72,77300.0,14.6618,14.6877,14.6618,14.6877,77300.0
2009-05-08 14:40:00,22.72,22.76,22.69,22.76,168400.0,14.6877,14.7135,14.6683,14.7135,168400.0
2009-05-08 14:50:00,22.76,22.78,22.73,22.73,81200.0,14.7135,14.7265,14.6941,14.6941,81200.0
2009-05-08 15:00:00,22.73,22.75,22.65,22.69,82700.0,14.6941,14.7071,14.6424,14.6683,82700.0
2009-05-08 15:10:00,22.69,22.69,22.64,22.64,188500.0,14.6683,14.6683,14.636,14.636,188500.0
2009-05-08 15:20:00,22.65,22.69,22.65,22.67,77100.0,14.6424,14.6683,14.6424,14.6554,77100.0
2009-05-08 15:30:00,22.65,22.67,22.62,22.62,298900.0,14.6424,14.6554,14.623,14.623,298900.0
2009-05-08 15:40:00,22.63,22.67,22.59,22.61,246900.0,14.6295,14.6554,14.6036,14.6166,246900.0
2009-05-08 15:50:00,22.61,22.7,22.56,22.7,402900.0,14.6166,14.6748,14.5843,14.6748,402900.0
2009-05-11 09:30:00,22.62,22.62,22.41,22.51,300100.0,14.623,14.623,14.4873,14.5519,300100.0
2009-05-11 09:40:00,22.52,22.52,22.42,22.42,152300.0,14.5584,14.5584,14.4937,14.4937,152300.0
2009-05-11 09:50:00,22.42,22.48,22.42,22.46,120500.0,14.4937,14.5325,14.4937,14.5196,120500.0
2009-05-11 10:00:00,22.46,22.47,22.42,22.45,78300.0,14.5196,14.5261,14.4937,14.5131,78300.0
2009-05-11 10:10:00,22.45,22.48,22.44,22.47,66200.0,14.5131,14.5325,14.5067,14.5261,66200.0
2009-05-11 10:20:00,22.47,22.49,22.46,22.46,173900.0,14.5261,14.539,14.5196,14.5196,173900.0
2009-05-11 10:30:00,22.46,22.55,22.44,22.52,63200.0,14.5196,14.5778,14.5067,14.5584,63200.0
2009-05-11 10:40:00,22.53,22.53,22.48,22.49,92700.0,14.5649,14.5649,14.5325,14.539,92700.0
2009-05-11 10:50:00,22.5,22.53,22.48,22.5,444900.0,14.5455,14.5649,14.5325,14.5455,444900.0
2009-05-11 11:00:00,22.5,22.54,22.49,22.53,106400.0,14.5455,14.5713,14.539,14.5649,106400.0
2009-05-11 11:10:00,22.54,22.58,22.54,22.57,69200.0,14.5713,14.5972,14.5713,14.5907,69200.0
2009-05-11 11:20:00,22.58,22.59,22.57,22.59,42800.0,14.5972,14.6036,14.5907,14.6036,42800.0
2009-05-11 11:30:00,22.59,22.59,22.55,22.58,265500.0,14.6036,14.6036,14.5778,14.5972,265500.0
2009-05-11 11:40:00,22.57,22.58,22.56,22.57,43400.0,14.5907,14.5972,14.5843,14.5907,43400.0
2009-05-11 11:50:00,22.57,22.58,22.55,22.55,159200.0,14.5907,14.5972,14.5778,14.5778,159200.0
2009-05-11 12:00:00,22.54,22.56,22.53,22.54,57400.0,14.5713,14.5843,14.5649,14.5713,57400.0
2009-05-11 12:10:00,22.54,22.56,22.54,22.56,69900.0,14.5713,14.5843,14.5713,14.5843,69900.0
2009-05-11 12:20:00,22.57,22.59,22.56,22.56,81000.0,14.5907,14.6036,14.5843,14.5843,81000.0
2009-05-11 12:30:00,22.57,22.59,22.56,22.58,59000.0,14.5907,14.6036,14.5843,14.5972,59000.0
2009-05-11 12:40:00,22.58,22.61,22.58,22.6,46700.0,14.5972,14.6166,14.5972,14.6101,46700.0
2009-05-11 12:50:00,22.6,22.6,22.58,22.59,13700.0,14.6101,14.6101,14.5972,14.6036,13700.0
2009-05-11 13:00:00,22.6,22.61,22.55,22.6,209300.0,14.6101,14.6166,14.5778,14.6101,209300.0
2009-05-11 13:10:00,22.6,22.63,22.6,22.63,15200.0,14.6101,14.6295,14.6101,14.6295,15200.0
2009-05-11 13:20:00,22.63,22.64,22.62,22.63,19400.0,14.6295,14.636,14.623,14.6295,19400.0
2009-05-11 13:30:00,22.63,22.68,22.62,22.67,248800.0,14.6295,14.6618,14.623,14.6554,248800.0
2009-05-11 13:40:00,22.68,22.68,22.65,22.66,105200.0,14.6618,14.6618,14.6424,14.6489,105200.0
2009-05-11 13:50:00,22.66,22.67,22.63,22.63,44300.0,14.6489,14.6554,14.6295,14.6295,44300.0
2009-05-11 14:00:00,22.63,22.63,22.57,22.59,427500.0,14.6295,14.6295,14.5907,14.6036,427500.0
2009-05-11 14:10:00,22.59,22.6,22.57,22.58,131400.0,14.6036,14.6101,14.5907,14.5972,131400.0
2009-05-11 14:20:00,22.58,22.62,22.57,22.61,171200.0,14.5972,14.623,14.5907,14.6166,171200.0
2009-05-11 14:30:00,22.61,22.64,22.59,22.6,123100.0,14.6166,14.636,14.6036,14.6101,123100.0
2009-05-11 14:40:00,22.6,22.63,22.59,22.62,201600.0,14.6101,14.6295,14.6036,14.623,201600.0
2009-05-11 14:50:00,22.63,22.64,22.59,22.59,203000.0,14.6295,14.636,14.6036,14.6036,203000.0
2009-05-11 15:00:00,22.6,22.61,22.58,22.6,112600.0,14.6101,14.6166,14.5972,14.6101,112600.0
2009-05-11 15:10:00,22.6,22.65,22.6,22.62,141500.0,14.6101,14.6424,14.6101,14.623,141500.0
2009-05-11 15:20:00,22.62,22.62,22.56,22.57,235400.0,14.623,14.623,14.5843,14.5907,235400.0
2009-05-11 15:30:00,22.57,22.58,22.55,22.55,53900.0,14.5907,14.5972,14.5778,14.5778,53900.0
2009-05-11 15:40:00,22.56,22.6,22.56,22.58,89300.0,14.5843,14.6101,14.5843,14.5972,89300.0
2009-05-11 15:50:00,22.58,22.58,22.5,22.57,382300.0,14.5972,14.5972,14.5455,14.5907,382300.0
2009-05-12 09:30:00,22.65,22.69,22.56,22.65,236100.0,14.6424,14.6683,14.5843,14.6424,236100.0
2009-05-12 09:40:00,22.65,22.74,22.64,22.74,236000.0,14.6424,14.7006,14.636,14.7006,236000.0
2009-05-12 09:50:00,22.74,22.81,22.74,22.78,147500.0,14.7006,14.7459,14.7006,14.7265,147500.0
2009-05-12 10:00:00,22.78,22.78,22.74,22.75,53200.0,14.7265,14.7265,14.7006,14.7071,53200.0
2009-05-12 10:10:00,22.74,22.75,22.71,22.75,92200.0,14.7006,14.7071,14.6812,14.7071,92200.0
2009-05-12 10:20:00,22.76,22.77,22.74,22.76,387700.0,14.7135,14.72,14.7006,14.7135,387700.0
2009-05-12 10:30:00,22.75,22.77,22.73,22.74,73900.0,14.7071,14.72,14.6941,14.7006,73900.0
2009-05-12 10:40:00,22.74,22.76,22.72,22.75,95400.0,14.7006,14.7135,14.6877,14.7071,95400.0
2009-05-12 10:50:00,22.75,22.79,22.74,22.79,202300.0,14.7071,14.7329,14.7006,14.7329,202300.0
2009-05-12 11:00:00,22.79,22.79,22.72,22.73,56100.0,14.7329,14.7329,14.6877,14.6941,56100.0
2009-05-12 11:10:00,22.73,22.75,22.7,22.73,56000.0,14.6941,14.7071,14.6748,14.6941,56000.0
2009-05-12 11:20:00,22.72,22.72,22.66,22.68,78700.0,14.6877,14.6877,14.6489,14.6618,78700.0
2009-05-12 11:30:00,22.68,22.7,22.67,22.69,113000.0,14.6618,14.6748,14.6554,14.6683,113000.0
2009-05-12 11:40:00,22.69,22.71,22.68,22.69,59200.0,14.6683,14.6812,14.6618,14.6683,59200.0
2009-05-12 11:50:00,22.69,22.71,22.69,22.7,52400.0,14.6683,14.6812,14.6683,14.6748,52400.0
2009-05-12 12:00:00,22.71,22.75,22.7,22.71,29700.0,14.6812,14.7071,14.6748,14.6812,29700.0
2009-05-12 12:10:00,22.7,22.73,22.69,22.72,58100.0,14.6748,14.6941,14.6683,14.6877,58100.0
2009-05-12 12:20:00,22.71,22.74,22.71,22.71,179500.0,14.6812,14.7006,14.6812,14.6812,179500.0
2009-05-12 12:30:00,22.71,22.73,22.7,22.71,213300.0,14.6812,14.6941,14.6748,14.6812,213300.0
2009-05-12 12:40:00,22.72,22.73,22.69,22.72,56400.0,14.6877,14.6941,14.6683,14.6877,56400.0
2009-05-12 12:50:00,22.72,22.73,22.67,22.68,49900.0,14.6877,14.6941,14.6554,14.6618,49900.0
2009-05-12 13:00:00,22.67,22.7,22.67,22.68,56800.0,14.6554,14.6748,14.6554,14.6618,56800.0
2009-05-12 13:10:00,22.69,22.71,22.69,22.69,115400.0,14.6683,14.6812,14.6683,14.6683,115400.0
2009-05-12 13:20:00,22.69,22.72,22.69,22.72,165000.0,14.6683,14.6877,14.6683,14.6877,165000.0
2009-05-12 13:30:00,22.72,22.73,22.71,22.71,31700.0,14.6877,14.6941,14.6812,14.6812,31700.0
2009-05-12 13:40:00,22.72,22.73,22.7,22.71,70600.0,14.6877,14.6941,14.6748,14.6812,70600.0
2009-05-12 13:50:00,22.71,22.72,22.67,22.68,39000.0,14.6812,14.6877,14.6554,14.6618,39000.0
2009-05-12 14:00:00,22.68,22.73,22.67,22.72,107300.0,14.6618,14.6941,14.6554,14.6877,107300.0
2009-05-12 14:10:00,22.72,22.72,22.68,22.69,88100.0,14.6877,14.6877,14.6618,14.6683,88100.0
2009-05-12 14:20:00,22.69,22.7,22.66,22.68,72200.0,14.6683,14.6748,14.6489,14.6618,72200.0
2009-05-12 14:30:00,22.67,22.74,22.67,22.74,39300.0,14.6554,14.7006,14.6554,14.7006,39300.0
2009-05-12 14:40:00,22.74,22.78,22.73,22.78,94300.0,14.7006,14.7265,14.6941,14.7265,94300.0
2009-05-12 14:50:00,22.78,22.84,22.77,22.84,192200.0,14.7265,14.7653,14.72,14.7653,192200.0
2009-05-12 15:00:00,22.84,22.88,22.83,22.88,190600.0,14.7653,14.7911,14.7588,14.7911,190600.0
2009-05-12 15:10:00,22.88,22.89,22.86,22.89,79800.0,14.7911,14.7976,14.7782,14.7976,79800.0
2009-05-12 15:20:00,22.89,22.95,22.88,22.9,255700.0,14.7976,14.8364,14.7911,14.804,255700.0
2009-05-12 15:30:00,22.9,22.91,22.86,22.87,252600.0,14.804,14.8105,14.7782,14.7847,252600.0
2009-05-12 15:40:00,22.86,22.88,22.81,22.82,252900.0,14.7782,14.7911,14.7459,14.7523,252900.0
2009-05-12 15:50:00,22.82,22.84,22.79,22.81,364200.0,14.7523,14.7653,14.7329,14.7459,364200.0
2009-05-13 09:30:00,22.75,22.75,22.53,22.56,358800.0,14.7071,14.7071,14.5649,14.5843,358800.0
2009-05-13 09:40:00,22.55,22.63,22.55,22.63,289200.0,14.5778,14.6295,14.5778,14.6295,289200.0
2009-05-13 09:50:00,22.63,22.63,22.55,22.56,247200.0,14.6295,14.6295,14.5778,14.5843,247200.0
2009-05-13 10:00:00,22.56,22.58,22.52,22.55,99800.0,14.5843,14.5972,14.5584,14.5778,99800.0
2009-05-13 10:10:00,22.56,22.62,22.56,22.62,92900.0,14.5843,14.623,14.5843,14.623,92900.0
2009-05-13 10:20:00,22.62,22.67,22.6,22.67,90900.0,14.623,14.6554,14.6101,14.6554,90900.0
2009-05-13 10:30:00,22.67,22.68,22.63,22.63,130300.0,14.6554,14.6618,14.6295,14.6295,130300.0
2009-05-13 10:40:00,22.63,22.64,22.55,22.58,179600.0,14.6295,14.636,14.5778,14.5972,179600.0
2009-05-13 10:50:00,22.57,22.61,22.57,22.57,71100.0,14.5907,14.6166,14.5907,14.5907,71100.0
2009-05-13 11:00:00,22.57,22.59,22.55,22.56,84300.0,14.5907,14.6036,14.5778,14.5843,84300.0
2009-05-13 11:10:00,22.56,22.59,22.53,22.53,116300.0,14.5843,14.6036,14.5649,14.5649,116300.0
2009-05-13 11:20:00,22.54,22.57,22.54,22.57,49900.0,14.5713,14.5907,14.5713,14.5907,49900.0
2009-05-13 11:30:00,22.57,22.57,22.5,22.5,80200.0,14.5907,14.5907,14.5455,14.5455,80200.0
2009-05-13 11:40:00,22.5,22.53,22.5,22.53,106900.0,14.5455,14.5649,14.5455,14.5649,106900.0
2009-05-13 11:50:00,22.54,22.55,22.53,22.54,31800.0,14.5713,14.5778,14.5649,14.5713,31800.0
2009-05-13 12:00:00,22.53,22.56,22.52,22.55,104100.0,14.5649,14.5843,14.5584,14.5778,104100.0
2009-05-13 12:10:00,22.55,22.57,22.54,22.56,30700.0,14.5778,14.5907,14.5713,14.5843,30700.0
2009-05-13 12:20:00,22.56,22.6,22.56,22.59,43000.0,14.5843,14.6101,14.5843,14.6036,43000.0
2009-05-13 12:30:00,22.58,22.6,22.58,22.59,22800.0,14.5972,14.6101,14.5972,14.6036,22800.0
2009-05-13 12:40:00,22.59,22.59,22.56,22.57,43600.0,14.6036,14.6036,14.5843,14.5907,43600.0
2009-05-13 12:50:00,22.57,22.58,22.54,22.54,43200.0,14.5907,14.5972,14.5713,14.5713,43200.0
2009-05-13 13:00:00,22.54,22.55,22.51,22.51,59300.0,14.5713,14.5778,14.5519,14.5519,59300.0
2009-05-13 13:10:00,22.51,22.53,22.51,22.53,41600.0,14.5519,14.5649,14.5519,14.5649,41600.0
2009-05-13 13:20:00,22.52,22.54,22.5,22.51,44500.0,14.5584,14.5713,14.5455,14.5519,44500.0
2009-05-13 13:30:00,22.51,22.53,22.49,22.53,62000.0,14.5519,14.5649,14.539,14.5649,62000.0
2009-05-13 13:40:00,22.53,22.53,22.51,22.52,21800.0,14.5649,14.5649,14.5519,14.5584,21800.0
2009-05-13 13:50:00,22.52,22.57,22.52,22.56,103700.0,14.5584,14.5907,14.5584,14.5843,103700.0
2009-05-13 14:00:00,22.57,22.57,22.52,22.52,57400.0,14.5907,14.5907,14.5584,14.5584,57400.0
2009-05-13 14:10:00,22.52,22.54,22.51,22.52,124600.0,14.5584,14.5713,14.5519,14.5584,124600.0
2009-05-13 14:20:00,22.52,22.56,22.51,22.56,42400.0,14.5584,14.5843,14.5519,14.5843,42400.0
2009-05-13 14:30:00,22.55,22.57,22.53,22.57,36200.0,14.5778,14.5907,14.5649,14.5907,36200.0
2009-05-13 14:40:00,22.58,22.6,22.56,22.6,202800.0,14.5972,14.6101,14.5843,14.6101,202800.0
2009-05-13 14:50:00,22.6,22.62,22.59,22.62,63900.0,14.6101,14.623,14.6036,14.623,63900.0
2009-05-13 15:00:00,22.62,22.63,22.57,22.58,246400.0,14.623,14.6295,14.5907,14.5972,246400.0
2009-05-13 15:10:00,22.59,22.6,22.57,22.6,73600.0,14.6036,14.6101,14.5907,14.6101,73600.0
2009-05-13 15:20:00,22.6,22.63,22.58,22.59,52800.0,14.6101,14.6295,14.5972,14.6036,52800.0
2009-05-13 15:30:00,22.6,22.64,22.59,22.61,312000.0,14.6101,14.636,14.6036,14.6166,312000.0
2009-05-13 15:40:00,22.61,22.66,22.57,22.65,253800.0,14.6166,14.6489,14.5907,14.6424,253800.0
2009-05-13 15:50:00,22.65,22.66,22.56,22.56,1042500.0,14.6424,14.6489,14.5843,14.5843,1042500.0
2009-05-14 09:30:00,22.67,22.73,22.62,22.63,657300.0,14.6554,14.6941,14.623,14.6295,657300.0
2009-05-14 09:40:00,22.63,22.69,22.62,22.62,107400.0,14.6295,14.6683,14.623,14.623,107400.0
2009-05-14 09:50:00,22.61,22.69,22.61,22.68,121300.0,14.6166,14.6683,14.6166,14.6618,121300.0
2009-05-14 10:00:00,22.68,22.71,22.67,22.69,136300.0,14.6618,14.6812,14.6554,14.6683,136300.0
2009-05-14 10:10:00,22.69,22.72,22.67,22.67,91100.0,14.6683,14.6877,14.6554,14.6554,91100.0
2009-05-14 10:20:00,22.67,22.7,22.66,22.66,174000.0,14.6554,14.6748,14.6489,14.6489,174000.0
2009-05-14 10:30:00,22.67,22.69,22.63,22.63,105200.0,14.6554,14.6683,14.6295,14.6295,105200.0
2009-05-14 10:40:00,22.63,22.64,22.58,22.58,58700.0,14.6295,14.636,14.5972,14.5972,58700.0
2009-05-14 10:50:00,22.59,22.61,22.59,22.6,175300.0,14.6036,14.6166,14.6036,14.6101,175300.0
2009-05-14 11:00:00,22.6,22.62,22.6,22.62,100700.0,14.6101,14.623,14.6101,14.623,100700.0
2009-05-14 11:10:00,22.62,22.63,22.6,22.6,122600.0,14.623,14.6295,14.6101,14.6101,122600.0
2009-05-14 11:20:00,22.6,22.61,22.58,22.6,81800.0,14.6101,14.6166,14.5972,14.6101,81800.0
2009-05-14 11:30:00,22.59,22.61,22.58,22.6,219000.0,14.6036,14.6166,14.5972,14.6101,219000.0
2009-05-14 11:40:00,22.6,22.61,22.58,22.6,247500.0,14.6101,14.6166,14.5972,14.6101,247500.0
2009-05-14 11:50:00,22.6,22.61,22.58,22.59,403800.0,14.6101,14.6166,14.5972,14.6036,403800.0
2009-05-14 12:00:00,22.6,22.61,22.58,22.59,135200.0,14.6101,14.6166,14.5972,14.6036,135200.0
2009-05-14 12:10:00,22.59,22.62,22.58,22.58,42700.0,14.6036,14.623,14.5972,14.5972,42700.0
2009-05-14 12:20:00,22.58,22.59,22.56,22.57,82100.0,14.5972,14.6036,14.5843,14.5907,82100.0
2009-05-14 12:30:00,22.58,22.62,22.58,22.61,63600.0,14.5972,14.623,14.5972,14.6166,63600.0
2009-05-14 12:40:00,22.62,22.62,22.59,22.6,37100.0,14.623,14.623,14.6036,14.6101,37100.0
2009-05-14 12:50:00,22.6,22.61,22.58,22.59,77800.0,14.6101,14.6166,14.5972,14.6036,77800.0
2009-05-14 13:00:00,22.6,22.62,22.59,22.61,90700.0,14.6101,14.623,14.6036,14.6166,90700.0
2009-05-14 13:10:00,22.61,22.62,22.57,22.57,53900.0,14.6166,14.623,14.5907,14.5907,53900.0
2009-05-14 13:20:00,22.57,22.59,22.57,22.58,34900.0,14.5907,14.6036,14.5907,14.5972,34900.0
2009-05-14 13:30:00,22.58,22.59,22.57,22.58,93800.0,14.5972,14.6036,14.5907,14.5972,93800.0
2009-05-14 13:40:00,22.57,22.59,22.57,22.59,56900.0,14.5907,14.6036,14.5907,14.6036,56900.0
2009-05-14 13:50:00,22.59,22.59,22.57,22.58,77600.0,14.6036,14.6036,14.5907,14.5972,77600.0
2009-05-14 14:00:00,22.58,22.6,22.57,22.6,37300.0,14.5972,14.6101,14.5907,14.6101,37300.0
2009-05-14 14:10:00,22.6,22.63,22.59,22.63,51900.0,14.6101,14.6295,14.6036,14.6295,51900.0
2009-05-14 14:20:00,22.63,22.67,22.63,22.66,73100.0,14.6295,14.6554,14.6295,14.6489,73100.0
2009-05-14 14:30:00,22.67,22.69,22.65,22.69,66600.0,14.6554,14.6683,14.6424,14.6683,66600.0
2009-05-14 14:40:00,22.69,22.71,22.67,22.67,115100.0,14.6683,14.6812,14.6554,14.6554,115100.0
2009-05-14 14:50:00,22.68,22.7,22.66,22.7,76300.0,14.6618,14.6748,14.6489,14.6748,76300.0
2009-05-14 15:00:00,22.7,22.72,22.66,22.67,277300.0,14.6748,14.6877,14.6489,14.6554,277300.0
2009-05-14 15:10:00,22.67,22.69,22.66,22.69,95500.0,14.6554,14.6683,14.6489,14.6683,95500.0
2009-05-14 15:20:00,22.7,22.7,22.67,22.68,176600.0,14.6748,14.6748,14.6554,14.6618,176600.0
2009-05-14 15:30:00,22.68,22.68,22.61,22.62,122700.0,14.6618,14.6618,14.6166,14.623,122700.0
2009-05-14 15:40:00,22.62,22.66,22.61,22.65,412500.0,14.623,14.6489,14.6166,14.6424,412500.0
2009-05-14 15:50:00,22.65,22.68,22.59,22.59,770500.0,14.6424,14.6618,14.6036,14.6036,770500.0
2009-05-15 09:30:00,22.49,22.65,22.49,22.56,579900.0,14.539,14.6424,14.539,14.5843,579900.0
2009-05-15 09:40:00,22.56,22.61,22.51,22.61,194500.0,14.5843,14.6166,14.5519,14.6166,194500.0
2009-05-15 09:50:00,22.6,22.66,22.59,22.63,90000.0,14.6101,14.6489,14.6036,14.6295,90000.0
2009-05-15 10:00:00,22.62,22.63,22.57,22.62,168700.0,14.623,14.6295,14.5907,14.623,168700.0
2009-05-15 10:10:00,22.61,22.63,22.57,22.63,189300.0,14.6166,14.6295,14.5907,14.6295,189300.0
2009-05-15 10:20:00,22.62,22.64,22.6,22.61,103400.0,14.623,14.636,14.6101,14.6166,103400.0
2009-05-15 10:30:00,22.61,22.68,22.61,22.68,42200.0,14.6166,14.6618,14.6166,14.6618,42200.0
2009-05-15 10:40:00,22.68,22.72,22.68,22.7,68500.0,14.6618,14.6877,14.6618,14.6748,68500.0
2009-05-15 10:50:00,22.7,22.72,22.67,22.67,370600.0,14.6748,14.6877,14.6554,14.6554,370600.0
2009-05-15 11:00:00,22.68,22.7,22.67,22.67,385500.0,14.6618,14.6748,14.6554,14.6554,385500.0
2009-05-15 11:10:00,22.66,22.69,22.65,22.67,289100.0,14.6489,14.6683,14.6424,14.6554,289100.0
2009-05-15 11:20:00,22.67,22.67,22.62,22.62,47900.0,14.6554,14.6554,14.623,14.623,47900.0
2009-05-15 11:30:00,22.62,22.64,22.6,22.61,180500.0,14.623,14.636,14.6101,14.6166,180500.0
2009-05-15 11:40:00,22.61,22.61,22.56,22.57,183100.0,14.6166,14.6166,14.5843,14.5907,183100.0
2009-05-15 11:50:00,22.56,22.57,22.51,22.51,120700.0,14.5843,14.5907,14.5519,14.5519,120700.0
2009-05-15 12:00:00,22.52,22.53,22.5,22.51,156300.0,14.5584,14.5649,14.5455,14.5519,156300.0
2009-05-15 12:10:00,22.51,22.53,22.51,22.51,52900.0,14.5519,14.5649,14.5519,14.5519,52900.0
2009-05-15 12:20:00,22.51,22.54,22.51,22.53,42900.0,14.5519,14.5713,14.5519,14.5649,42900.0
2009-05-15 12:30:00,22.53,22.56,22.52,22.55,43100.0,14.5649,14.5843,14.5584,14.5778,43100.0
2009-05-15 12:40:00,22.55,22.55,22.51,22.51,226300.0,14.5778,14.5778,14.5519,14.5519,226300.0
2009-05-15 12:50:00,22.52,22.54,22.47,22.48,354600.0,14.5584,14.5713,14.5261,14.5325,354600.0
2009-05-15 13:00:00,22.48,22.48,22.44,22.47,66500.0,14.5325,14.5325,14.5067,14.5261,66500.0
2009-05-15 13:10:00,22.46,22.47,22.45,22.47,73100.0,14.5196,14.5261,14.5131,14.5261,73100.0
2009-05-15 13:20:00,22.47,22.49,22.46,22.47,53500.0,14.5261,14.539,14.5196,14.5261,53500.0
2009-05-15 13:30:00,22.46,22.48,22.44,22.44,58400.0,14.5196,14.5325,14.5067,14.5067,58400.0
2009-05-15 13:40:00,22.44,22.48,22.44,22.47,39700.0,14.5067,14.5325,14.5067,14.5261,39700.0
2009-05-15 13:50:00,22.47,22.48,22.46,22.46,23700.0,14.5261,14.5325,14.5196,14.5196,23700.0
2009-05-15 14:00:00,22.47,22.5,22.46,22.49,114200.0,14.5261,14.5455,14.5196,14.539,114200.0
2009-05-15 14:10:00,22.5,22.5,22.46,22.48,151800.0,14.5455,14.5455,14.5196,14.5325,151800.0
2009-05-15 14:20:00,22.48,22.5,22.48,22.49,97200.0,14.5325,14.5455,14.5325,14.539,97200.0
2009-05-15 14:30:00,22.48,22.49,22.45,22.47,233900.0,14.5325,14.539,14.5131,14.5261,233900.0
2009-05-15 14:40:00,22.48,22.48,22.43,22.44,261700.0,14.5325,14.5325,14.5002,14.5067,261700.0
2009-05-15 14:50:00,22.43,22.46,22.43,22.43,61500.0,14.5002,14.5196,14.5002,14.5002,61500.0
2009-05-15 15:00:00,22.44,22.45,22.42,22.44,270100.0,14.5067,14.5131,14.4937,14.5067,270100.0
2009-05-15 15:10:00,22.44,22.49,22.44,22.45,127100.0,14.5067,14.539,14.5067,14.5131,127100.0
2009-05-15 15:20:00,22.46,22.51,22.45,22.5,143400.0,14.5196,14.5519,14.5131,14.5455,143400.0
2009-05-15 15:30:00,22.51,22.51,22.48,22.49,340800.0,14.5519,14.5519,14.5325,14.539,340800.0
2009-05-15 15:40:00,22.49,22.51,22.47,22.48,575600.0,14.539,14.5519,14.5261,14.5325,575600.0
2009-05-15 15:50:00,22.48,22.5,22.46,22.49,382600.0,14.5325,14.5455,14.5196,14.539,382600.0
2009-05-18 09:30:00,22.91,22.91,22.57,22.58,341500.0,14.8105,14.8105,14.5907,14.5972,341500.0
2009-05-18 09:40:00,22.59,22.6,22.54,22.58,447300.0,14.6036,14.6101,14.5713,14.5972,447300.0
2009-05-18 09:50:00,22.58,22.58,22.55,22.55,106800.0,14.5972,14.5972,14.5778,14.5778,106800.0
2009-05-18 10:00:00,22.55,22.58,22.54,22.55,596300.0,14.5778,14.5972,14.5713,14.5778,596300.0
2009-05-18 10:10:00,22.55,22.57,22.51,22.55,261900.0,14.5778,14.5907,14.5519,14.5778,261900.0
2009-05-18 10:20:00,22.55,22.61,22.54,22.6,83900.0,14.5778,14.6166,14.5713,14.6101,83900.0
2009-05-18 10:30:00,22.61,22.62,22.58,22.61,179700.0,14.6166,14.623,14.5972,14.6166,179700.0
2009-05-18 10:40:00,22.61,22.64,22.59,22.64,93800.0,14.6166,14.636,14.6036,14.636,93800.0
2009-05-18 10:50:00,22.64,22.67,22.63,22.67,24500.0,14.636,14.6554,14.6295,14.6554,24500.0
2009-05-18 11:00:00,22.67,22.68,22.65,22.66,66800.0,14.6554,14.6618,14.6424,14.6489,66800.0
2009-05-18 11:10:00,22.65,22.66,22.64,22.64,69600.0,14.6424,14.6489,14.636,14.636,69600.0
2009-05-18 11:20:00,22.64,22.68,22.64,22.67,28300.0,14.636,14.6618,14.636,14.6554,28300.0
2009-05-18 11:30:00,22.68,22.7,22.68,22.7,171000.0,14.6618,14.6748,14.6618,14.6748,171000.0
2009-05-18 11:40:00,22.69,22.7,22.66,22.66,107200.0,14.6683,14.6748,14.6489,14.6489,107200.0
2009-05-18 11:50:00,22.66,22.69,22.64,22.65,30600.0,14.6489,14.6683,14.636,14.6424,30600.0
2009-05-18 12:00:00,22.65,22.65,22.63,22.65,51800.0,14.6424,14.6424,14.6295,14.6424,51800.0
2009-05-18 12:10:00,22.65,22.67,22.64,22.64,88700.0,14.6424,14.6554,14.636,14.636,88700.0
2009-05-18 12:20:00,22.65,22.66,22.63,22.65,26200.0,14.6424,14.6489,14.6295,14.6424,26200.0
2009-05-18 12:30:00,22.65,22.65,22.62,22.63,180200.0,14.6424,14.6424,14.623,14.6295,180200.0
2009-05-18 12:40:00,22.63,22.7,22.62,22.69,58600.0,14.6295,14.6748,14.623,14.6683,58600.0
2009-05-18 12:50:00,22.7,22.71,22.68,22.71,199700.0,14.6748,14.6812,14.6618,14.6812,199700.0
2009-05-18 13:00:00,22.7,22.71,22.66,22.66,65900.0,14.6748,14.6812,14.6489,14.6489,65900.0
2009-05-18 13:10:00,22.66,22.69,22.66,22.68,91100.0,14.6489,14.6683,14.6489,14.6618,91100.0
2009-05-18 13:20:00,22.68,22.68,22.65,22.67,123500.0,14.6618,14.6618,14.6424,14.6554,123500.0
2009-05-18 13:30:00,22.67,22.69,22.67,22.68,34600.0,14.6554,14.6683,14.6554,14.6618,34600.0
2009-05-18 13:40:00,22.69,22.71,22.67,22.7,114400.0,14.6683,14.6812,14.6554,14.6748,114400.0
2009-05-18 13:50:00,22.7,22.71,22.68,22.69,239500.0,14.6748,14.6812,14.6618,14.6683,239500.0
2009-05-18 14:00:00,22.69,22.72,22.68,22.71,50600.0,14.6683,14.6877,14.6618,14.6812,50600.0
2009-05-18 14:10:00,22.72,22.74,22.71,22.72,390400.0,14.6877,14.7006,14.6812,14.6877,390400.0
2009-05-18 14:20:00,22.72,22.73,22.69,22.7,144500.0,14.6877,14.6941,14.6683,14.6748,144500.0
2009-05-18 14:30:00,22.69,22.76,22.69,22.76,139700.0,14.6683,14.7135,14.6683,14.7135,139700.0
2009-05-18 14:40:00,22.76,22.81,22.74,22.79,127500.0,14.7135,14.7459,14.7006,14.7329,127500.0
2009-05-18 14:50:00,22.8,22.83,22.8,22.82,119300.0,14.7394,14.7588,14.7394,14.7523,119300.0
2009-05-18 15:00:00,22.82,22.84,22.81,22.84,73500.0,14.7523,14.7653,14.7459,14.7653,73500.0
2009-05-18 15:10:00,22.84,22.84,22.79,22.8,240200.0,14.7653,14.7653,14.7329,14.7394,240200.0
2009-05-18 15:20:00,22.79,22.81,22.77,22.78,79300.0,14.7329,14.7459,14.72,14.7265,79300.0
2009-05-18 15:30:00,22.78,22.8,22.76,22.8,85200.0,14.7265,14.7394,14.7135,14.7394,85200.0
2009-05-18 15:40:00,22.81,22.88,22.78,22.88,216000.0,14.7459,14.7911,14.7265,14.7911,216000.0
2009-05-18 15:50:00,22.88,22.93,22.86,22.92,699400.0,14.7911,14.8234,14.7782,14.817,699400.0
2009-05-19 09:30:00,22.85,22.94,22.81,22.92,145400.0,14.7717,14.8299,14.7459,14.817,145400.0
2009-05-19 09:40:00,22.91,22.91,22.83,22.86,160700.0,14.8105,14.8105,14.7588,14.7782,160700.0
2009-05-19 09:50:00,22.86,22.91,22.85,22.89,91300.0,14.7782,14.8105,14.7717,14.7976,91300.0
2009-05-19 10:00:00,22.89,22.93,22.88,22.9,94200.0,14.7976,14.8234,14.7911,14.804,94200.0
2009-05-19 10:10:00,22.91,22.94,22.9,22.94,58000.0,14.8105,14.8299,14.804,14.8299,58000.0
2009-05-19 10:20:00,22.93,22.98,22.92,22.96,95600.0,14.8234,14.8558,14.817,14.8428,95600.0
2009-05-19 10:30:00,22.96,22.96,22.94,22.95,232700.0,14.8428,14.8428,14.8299,14.8364,232700.0
2009-05-19 10:40:00,22.94,22.95,22.92,22.92,67100.0,14.8299,14.8364,14.817,14.817,67100.0
2009-05-19 10:50:00,22.92,22.95,22.92,22.94,147900.0,14.817,14.8364,14.817,14.8299,147900.0
2009-05-19 11:00:00,22.94,22.96,22.93,22.96,82700.0,14.8299,14.8428,14.8234,14.8428,82700.0
2009-05-19 11:10:00,22.96,22.96,22.92,22.94,371300.0,14.8428,14.8428,14.817,14.8299,371300.0
2009-05-19 11:20:00,22.94,22.95,22.92,22.94,110100.0,14.8299,14.8364,14.817,14.8299,110100.0
2009-05-19 11:30:00,22.94,22.96,22.94,22.95,175800.0,14.8299,14.8428,14.8299,14.8364,175800.0
2009-05-19 11:40:00,22.95,22.99,22.94,22.98,203100.0,14.8364,14.8622,14.8299,14.8558,203100.0
2009-05-19 11:50:00,22.99,22.99,22.96,22.98,150200.0,14.8622,14.8622,14.8428,14.8558,150200.0
2009-05-19 12:00:00,22.97,22.99,22.97,22.98,60200.0,14.8493,14.8622,14.8493,14.8558,60200.0
2009-05-19 12:10:00,22.98,23.0,22.96,23.0,38600.0,14.8558,14.8687,14.8428,14.8687,38600.0
2009-05-19 12:20:00,22.99,23.01,22.97,23.0,76700.0,14.8622,14.8752,14.8493,14.8687,76700.0
2009-05-19 12:30:00,23.0,23.0,22.96,22.96,76900.0,14.8687,14.8687,14.8428,14.8428,76900.0
2009-05-19 12:40:00,22.97,22.98,22.96,22.97,43100.0,14.8493,14.8558,14.8428,14.8493,43100.0
2009-05-19 12:50:00,22.97,22.98,22.95,22.97,68100.0,14.8493,14.8558,14.8364,14.8493,68100.0
2009-05-19 13:00:00,22.97,23.0,22.96,22.99,89500.0,14.8493,14.8687,14.8428,14.8622,89500.0
2009-05-19 13:10:00,22.99,22.99,22.97,22.99,116300.0,14.8622,14.8622,14.8493,14.8622,116300.0
2009-05-19 13:20:00,22.99,23.0,22.97,22.99,99400.0,14.8622,14.8687,14.8493,14.8622,99400.0
2009-05-19 13:30:00,23.0,23.0,22.97,22.98,94100.0,14.8687,14.8687,14.8493,14.8558,94100.0
2009-05-19 13:40:00,22.99,22.99,22.96,22.98,104600.0,14.8622,14.8622,14.8428,14.8558,104600.0
2009-05-19 13:50:00,22.97,22.98,22.95,22.95,797500.0,14.8493,14.8558,14.8364,14.8364,797500.0
2009-05-19 14:00:00,22.95,22.97,22.93,22.97,101400.0,14.8364,14.8493,14.8234,14.8493,101400.0
2009-05-19 14:10:00,22.97,22.98,22.95,22.97,81800.0,14.8493,14.8558,14.8364,14.8493,81800.0
2009-05-19 14:20:00,22.98,23.0,22.98,22.98,53500.0,14.8558,14.8687,14.8558,14.8558,53500.0
2009-05-19 14:30:00,22.98,23.0,22.98,22.98,78200.0,14.8558,14.8687,14.8558,14.8558,78200.0
2009-05-19 14:40:00,22.99,23.01,22.99,23.01,150100.0,14.8622,14.8752,14.8622,14.8752,150100.0
2009-05-19 14:50:00,23.01,23.02,22.98,22.99,181800.0,14.8752,14.8816,14.8558,14.8622,181800.0
2009-05-19 15:00:00,22.99,23.01,22.99,23.0,163100.0,14.8622,14.8752,14.8622,14.8687,163100.0
2009-05-19 15:10:00,22.99,23.0,22.97,22.98,111100.0,14.8622,14.8687,14.8493,14.8558,111100.0
2009-05-19 15:20:00,22.99,23.0,22.98,22.99,74700.0,14.8622,14.8687,14.8558,14.8622,74700.0
2009-05-19 15:30:00,22.99,22.99,22.94,22.97,235000.0,14.8622,14.8622,14.8299,14.8493,235000.0
2009-05-19 15:40:00,22.97,22.98,22.95,22.96,213700.0,14.8493,14.8558,14.8364,14.8428,213700.0
2009-05-19 15:50:00,22.95,22.98,22.91,22.94,565500.0,14.8364,14.8558,14.8105,14.8299,565500.0
2009-05-20 09:30:00,23.11,23.14,23.02,23.1,111800.0,14.9398,14.9592,14.8816,14.9333,111800.0
2009-05-20 09:40:00,23.11,23.12,23.04,23.1,110900.0,14.9398,14.9463,14.8946,14.9333,110900.0
2009-05-20 09:50:00,23.11,23.15,23.08,23.14,129000.0,14.9398,14.9657,14.9204,14.9592,129000.0
2009-05-20 10:00:00,23.15,23.18,23.15,23.18,453900.0,14.9657,14.9851,14.9657,14.9851,453900.0
2009-05-20 10:10:00,23.18,23.2,23.16,23.19,286700.0,14.9851,14.998,14.9721,14.9915,286700.0
2009-05-20 10:20:00,23.19,23.21,23.15,23.15,185300.0,14.9915,15.0045,14.9657,14.9657,185300.0
2009-05-20 10:30:00,23.15,23.2,23.14,23.18,122200.0,14.9657,14.998,14.9592,14.9851,122200.0
2009-05-20 10:40:00,23.19,23.21,23.18,23.21,60100.0,14.9915,15.0045,14.9851,15.0045,60100.0
2009-05-20 10:50:00,23.2,23.22,23.2,23.21,24900.0,14.998,15.0109,14.998,15.0045,24900.0
2009-05-20 11:00:00,23.21,23.22,23.18,23.2,303500.0,15.0045,15.0109,14.9851,14.998,303500.0
2009-05-20 11:10:00,23.19,23.21,23.18,23.2,70400.0,14.9915,15.0045,14.9851,14.998,70400.0
2009-05-20 11:20:00,23.19,23.22,23.18,23.2,1738600.0,14.9915,15.0109,14.9851,14.998,1738600.0
2009-05-20 11:30:00,23.2,23.22,23.19,23.2,695700.0,14.998,15.0109,14.9915,14.998,695700.0
2009-05-20 11:40:00,23.19,23.2,23.18,23.18,269300.0,14.9915,14.998,14.9851,14.9851,269300.0
2009-05-20 11:50:00,23.18,23.19,23.12,23.13,337600.0,14.9851,14.9915,14.9463,14.9527,337600.0
2009-05-20 12:00:00,23.13,23.14,23.11,23.11,62900.0,14.9527,14.9592,14.9398,14.9398,62900.0
2009-05-20 12:10:00,23.11,23.15,23.1,23.12,182800.0,14.9398,14.9657,14.9333,14.9463,182800.0
2009-05-20 12:20:00,23.12,23.14,23.1,23.13,693000.0,14.9463,14.9592,14.9333,14.9527,693000.0
2009-05-20 12:30:00,23.14,23.14,23.09,23.11,280400.0,14.9592,14.9592,14.9269,14.9398,280400.0
2009-05-20 12:40:00,23.11,23.11,23.09,23.09,67900.0,14.9398,14.9398,14.9269,14.9269,67900.0
2009-05-20 12:50:00,23.09,23.11,23.08,23.08,73100.0,14.9269,14.9398,14.9204,14.9204,73100.0
2009-05-20 13:00:00,23.08,23.12,23.07,23.12,84400.0,14.9204,14.9463,14.9139,14.9463,84400.0
2009-05-20 13:10:00,23.12,23.12,23.09,23.1,84300.0,14.9463,14.9463,14.9269,14.9333,84300.0
2009-05-20 13:20:00,23.1,23.13,23.09,23.13,62900.0,14.9333,14.9527,14.9269,14.9527,62900.0
2009-05-20 13:30:00,23.12,23.15,23.1,23.13,180400.0,14.9463,14.9657,14.9333,14.9527,180400.0
2009-05-20 13:40:00,23.14,23.18,23.13,23.17,67300.0,14.9592,14.9851,14.9527,14.9786,67300.0
2009-05-20 13:50:00,23.17,23.17,23.15,23.16,89900.0,14.9786,14.9786,14.9657,14.9721,89900.0
2009-05-20 14:00:00,23.16,23.18,23.09,23.16,296800.0,14.9721,14.9851,14.9269,14.9721,296800.0
2009-05-20 14:10:00,23.15,23.19,23.12,23.19,168500.0,14.9657,14.9915,14.9463,14.9915,168500.0
2009-05-20 14:20:00,23.19,23.21,23.16,23.16,86500.0,14.9915,15.0045,14.9721,14.9721,86500.0
2009-05-20 14:30:00,23.16,23.17,23.12,23.15,137200.0,14.9721,14.9786,14.9463,14.9657,137200.0
2009-05-20 14:40:00,23.14,23.2,23.14,23.19,146600.0,14.9592,14.998,14.9592,14.9915,146600.0
2009-05-20 14:50:00,23.19,23.21,23.16,23.17,343600.0,14.9915,15.0045,14.9721,14.9786,343600.0
2009-05-20 15:00:00,23.17,23.18,23.11,23.11,393300.0,14.9786,14.9851,14.9398,14.9398,393300.0
2009-05-20 15:10:00,23.1,23.11,23.06,23.07,336900.0,14.9333,14.9398,14.9075,14.9139,336900.0
2009-05-20 15:20:00,23.07,23.07,23.03,23.05,328400.0,14.9139,14.9139,14.8881,14.901,328400.0
2009-05-20 15:30:00,23.05,23.07,23.02,23.05,196100.0,14.901,14.9139,14.8816,14.901,196100.0
2009-05-20 15:40:00,23.05,23.06,22.99,23.02,256700.0,14.901,14.9075,14.8622,14.8816,256700.0
2009-05-20 15:50:00,23.03,23.03,22.98,22.98,523700.0,14.8881,14.8881,14.8558,14.8558,523700.0
2009-05-21 09:30:00,22.81,22.83,22.75,22.78,108500.0,14.7459,14.7588,14.7071,14.7265,108500.0
2009-05-21 09:40:00,22.78,22.89,22.78,22.88,126500.0,14.7265,14.7976,14.7265,14.7911,126500.0
2009-05-21 09:50:00,22.88,22.88,22.81,22.81,175000.0,14.7911,14.7911,14.7459,14.7459,175000.0
2009-05-21 10:00:00,22.81,22.9,22.79,22.85,288100.0,14.7459,14.804,14.7329,14.7717,288100.0
2009-05-21 10:10:00,22.85,22.85,22.78,22.78,160400.0,14.7717,14.7717,14.7265,14.7265,160400.0
2009-05-21 10:20:00,22.78,22.79,22.75,22.76,301400.0,14.7265,14.7329,14.7071,14.7135,301400.0
2009-05-21 10:30:00,22.76,22.81,22.75,22.8,355800.0,14.7135,14.7459,14.7071,14.7394,355800.0
2009-05-21 10:40:00,22.81,22.85,22.81,22.82,236200.0,14.7459,14.7717,14.7459,14.7523,236200.0
2009-05-21 10:50:00,22.82,22.82,22.74,22.75,84200.0,14.7523,14.7523,14.7006,14.7071,84200.0
2009-05-21 11:00:00,22.74,22.76,22.73,22.74,83000.0,14.7006,14.7135,14.6941,14.7006,83000.0
2009-05-21 11:10:00,22.74,22.77,22.74,22.76,248400.0,14.7006,14.72,14.7006,14.7135,248400.0
2009-05-21 11:20:00,22.77,22.77,22.75,22.76,193700.0,14.72,14.72,14.7071,14.7135,193700.0
2009-05-21 11:30:00,22.76,22.77,22.74,22.75,153000.0,14.7135,14.72,14.7006,14.7071,153000.0
2009-05-21 11:40:00,22.76,22.76,22.74,22.75,28700.0,14.7135,14.7135,14.7006,14.7071,28700.0
2009-05-21 11:50:00,22.74,22.78,22.74,22.78,77400.0,14.7006,14.7265,14.7006,14.7265,77400.0
2009-05-21 12:00:00,22.78,22.79,22.77,22.79,29900.0,14.7265,14.7329,14.72,14.7329,29900.0
2009-05-21 12:10:00,22.8,22.81,22.78,22.8,44600.0,14.7394,14.7459,14.7265,14.7394,44600.0
2009-05-21 12:20:00,22.8,22.8,22.77,22.78,41000.0,14.7394,14.7394,14.72,14.7265,41000.0
2009-05-21 12:30:00,22.78,22.8,22.78,22.78,41800.0,14.7265,14.7394,14.7265,14.7265,41800.0
2009-05-21 12:40:00,22.79,22.8,22.78,22.8,39900.0,14.7329,14.7394,14.7265,14.7394,39900.0
2009-05-21 12:50:00,22.81,22.84,22.79,22.84,104500.0,14.7459,14.7653,14.7329,14.7653,104500.0
2009-05-21 13:00:00,22.83,22.85,22.79,22.81,61200.0,14.7588,14.7717,14.7329,14.7459,61200.0
2009-05-21 13:10:00,22.81,22.82,22.8,22.8,37700.0,14.7459,14.7523,14.7394,14.7394,37700.0
2009-05-21 13:20:00,22.79,22.8,22.77,22.79,35200.0,14.7329,14.7394,14.72,14.7329,35200.0
2009-05-21 13:30:00,22.78,22.79,22.76,22.76,111000.0,14.7265,14.7329,14.7135,14.7135,111000.0
2009-05-21 13:40:00,22.76,22.79,22.76,22.79,60400.0,14.7135,14.7329,14.7135,14.7329,60400.0
2009-05-21 13:50:00,22.78,22.8,22.76,22.79,59900.0,14.7265,14.7394,14.7135,14.7329,59900.0
2009-05-21 14:00:00,22.78,22.81,22.71,22.72,234900.0,14.7265,14.7459,14.6812,14.6877,234900.0
2009-05-21 14:10:00,22.72,22.72,22.69,22.7,152600.0,14.6877,14.6877,14.6683,14.6748,152600.0
2009-05-21 14:20:00,22.7,22.71,22.68,22.71,267400.0,14.6748,14.6812,14.6618,14.6812,267400.0
2009-05-21 14:30:00,22.7,22.73,22.69,22.71,119500.0,14.6748,14.6941,14.6683,14.6812,119500.0
2009-05-21 14:40:00,22.71,22.72,22.66,22.67,36600.0,14.6812,14.6877,14.6489,14.6554,36600.0
2009-05-21 14:50:00,22.67,22.68,22.66,22.67,140400.0,14.6554,14.6618,14.6489,14.6554,140400.0
2009-05-21 15:00:00,22.67,22.71,22.67,22.69,101200.0,14.6554,14.6812,14.6554,14.6683,101200.0
2009-05-21 15:10:00,22.68,22.72,22.68,22.72,74100.0,14.6618,14.6877,14.6618,14.6877,74100.0
2009-05-21 15:20:00,22.71,22.73,22.7,22.71,64400.0,14.6812,14.6941,14.6748,14.6812,64400.0
2009-05-21 15:30:00,22.72,22.78,22.72,22.75,157300.0,14.6877,14.7265,14.6877,14.7071,157300.0
2009-05-21 15:40:00,22.76,22.83,22.75,22.78,262400.0,14.7135,14.7588,14.7071,14.7265,262400.0
2009-05-21 15:50:00,22.78,22.84,22.75,22.8,623100.0,14.7265,14.7653,14.7071,14.7394,623100.0
2009-05-22 09:30:00,22.76,22.92,22.76,22.88,89600.0,14.7135,14.817,14.7135,14.7911,89600.0
2009-05-22 09:40:00,22.87,22.88,22.81,22.85,69700.0,14.7847,14.7911,14.7459,14.7717,69700.0
2009-05-22 09:50:00,22.85,22.91,22.85,22.9,104800.0,14.7717,14.8105,14.7717,14.804,104800.0
2009-05-22 10:00:00,22.9,22.95,22.88,22.93,157700.0,14.804,14.8364,14.7911,14.8234,157700.0
2009-05-22 10:10:00,22.93,23.0,22.93,22.97,238600.0,14.8234,14.8687,14.8234,14.8493,238600.0
2009-05-22 10:20:00,22.97,22.98,22.93,22.94,165300.0,14.8493,14.8558,14.8234,14.8299,165300.0
2009-05-22 10:30:00,22.94,22.94,22.91,22.93,175000.0,14.8299,14.8299,14.8105,14.8234,175000.0
2009-05-22 10:40:00,22.92,23.0,22.92,23.0,411400.0,14.817,14.8687,14.817,14.8687,411400.0
2009-05-22 10:50:00,22.99,23.02,22.98,22.99,411100.0,14.8622,14.8816,14.8558,14.8622,411100.0
2009-05-22 11:00:00,22.99,23.02,22.97,23.01,346700.0,14.8622,14.8816,14.8493,14.8752,346700.0
2009-05-22 11:10:00,23.01,23.04,23.01,23.03,146000.0,14.8752,14.8946,14.8752,14.8881,146000.0
2009-05-22 11:20:00,23.03,23.04,23.01,23.04,74200.0,14.8881,14.8946,14.8752,14.8946,74200.0
2009-05-22 11:30:00,23.04,23.05,23.03,23.05,46900.0,14.8946,14.901,14.8881,14.901,46900.0
2009-05-22 11:40:00,23.05,23.05,23.03,23.04,23900.0,14.901,14.901,14.8881,14.8946,23900.0
2009-05-22 11:50:00,23.04,23.05,23.02,23.03,75600.0,14.8946,14.901,14.8816,14.8881,75600.0
2009-05-22 12:00:00,23.04,23.06,23.03,23.06,124100.0,14.8946,14.9075,14.8881,14.9075,124100.0
2009-05-22 12:10:00,23.06,23.07,23.04,23.05,58900.0,14.9075,14.9139,14.8946,14.901,58900.0
2009-05-22 12:20:00,23.05,23.05,22.99,23.0,63900.0,14.901,14.901,14.8622,14.8687,63900.0
2009-05-22 12:30:00,23.0,23.03,22.99,23.02,50100.0,14.8687,14.8881,14.8622,14.8816,50100.0
2009-05-22 12:40:00,23.03,23.04,23.02,23.04,69300.0,14.8881,14.8946,14.8816,14.8946,69300.0
2009-05-22 12:50:00,23.04,23.08,23.04,23.07,28500.0,14.8946,14.9204,14.8946,14.9139,28500.0
2009-05-22 13:00:00,23.07,23.1,23.07,23.08,86800.0,14.9139,14.9333,14.9139,14.9204,86800.0
2009-05-22 13:10:00,23.08,23.08,23.05,23.07,316800.0,14.9204,14.9204,14.901,14.9139,316800.0
2009-05-22 13:20:00,23.07,23.09,23.05,23.05,261300.0,14.9139,14.9269,14.901,14.901,261300.0
2009-05-22 13:30:00,23.05,23.05,23.0,23.0,225200.0,14.901,14.901,14.8687,14.8687,225200.0
2009-05-22 13:40:00,23.0,23.05,23.0,23.04,120600.0,14.8687,14.901,14.8687,14.8946,120600.0
2009-05-22 13:50:00,23.05,23.06,23.03,23.05,85900.0,14.901,14.9075,14.8881,14.901,85900.0
2009-05-22 14:00:00,23.05,23.07,23.05,23.05,44200.0,14.901,14.9139,14.901,14.901,44200.0
2009-05-22 14:10:00,23.05,23.07,23.04,23.07,169700.0,14.901,14.9139,14.8946,14.9139,169700.0
2009-05-22 14:20:00,23.06,23.09,23.05,23.08,150800.0,14.9075,14.9269,14.901,14.9204,150800.0
2009-05-22 14:30:00,23.07,23.1,23.06,23.09,57300.0,14.9139,14.9333,14.9075,14.9269,57300.0
2009-05-22 14:40:00,23.09,23.12,23.09,23.09,138900.0,14.9269,14.9463,14.9269,14.9269,138900.0
2009-05-22 14:50:00,23.09,23.12,23.08,23.12,102100.0,14.9269,14.9463,14.9204,14.9463,102100.0
2009-05-22 15:00:00,23.11,23.11,23.09,23.09,65100.0,14.9398,14.9398,14.9269,14.9269,65100.0
2009-05-22 15:10:00,23.09,23.13,23.07,23.07,143500.0,14.9269,14.9527,14.9139,14.9139,143500.0
2009-05-22 15:20:00,23.07,23.07,23.01,23.03,179200.0,14.9139,14.9139,14.8752,14.8881,179200.0
2009-05-22 15:30:00,23.03,23.05,23.02,23.03,115700.0,14.8881,14.901,14.8816,14.8881,115700.0
2009-05-22 15:40:00,23.03,23.03,22.95,22.98,292600.0,14.8881,14.8881,14.8364,14.8558,292600.0
2009-05-22 15:50:00,22.98,22.98,22.91,22.94,456200.0,14.8558,14.8558,14.8105,14.8299,456200.0
2009-05-26 09:30:00,22.92,22.93,22.78,22.81,108200.0,14.817,14.8234,14.7265,14.7459,108200.0
2009-05-26 09:40:00,22.81,22.9,22.81,22.9,106300.0,14.7459,14.804,14.7459,14.804,106300.0
2009-05-26 09:50:00,22.9,22.91,22.86,22.91,204800.0,14.804,14.8105,14.7782,14.8105,204800.0
2009-05-26 10:00:00,22.91,23.12,22.91,23.1,408800.0,14.8105,14.9463,14.8105,14.9333,408800.0
2009-05-26 10:10:00,23.1,23.18,23.09,23.12,204500.0,14.9333,14.9851,14.9269,14.9463,204500.0
2009-05-26 10:20:00,23.12,23.13,23.08,23.1,187200.0,14.9463,14.9527,14.9204,14.9333,187200.0
2009-05-26 10:30:00,23.1,23.16,23.1,23.14,149100.0,14.9333,14.9721,14.9333,14.9592,149100.0
2009-05-26 10:40:00,23.14,23.15,23.12,23.12,87200.0,14.9592,14.9657,14.9463,14.9463,87200.0
2009-05-26 10:50:00,23.12,23.16,23.12,23.14,73700.0,14.9463,14.9721,14.9463,14.9592,73700.0
2009-05-26 11:00:00,23.15,23.16,23.14,23.15,98000.0,14.9657,14.9721,14.9592,14.9657,98000.0
2009-05-26 11:10:00,23.14,23.17,23.14,23.15,64900.0,14.9592,14.9786,14.9592,14.9657,64900.0
2009-05-26 11:20:00,23.15,23.18,23.15,23.16,84500.0,14.9657,14.9851,14.9657,14.9721,84500.0
2009-05-26 11:30:00,23.17,23.17,23.14,23.17,77200.0,14.9786,14.9786,14.9592,14.9786,77200.0
2009-05-26 11:40:00,23.17,23.19,23.16,23.18,79900.0,14.9786,14.9915,14.9721,14.9851,79900.0
2009-05-26 11:50:00,23.18,23.2,23.17,23.17,57900.0,14.9851,14.998,14.9786,14.9786,57900.0
2009-05-26 12:00:00,23.17,23.17,23.12,23.13,62800.0,14.9786,14.9786,14.9463,14.9527,62800.0
2009-05-26 12:10:00,23.13,23.14,23.12,23.13,44900.0,14.9527,14.9592,14.9463,14.9527,44900.0
2009-05-26 12:20:00,23.14,23.16,23.14,23.16,52500.0,14.9592,14.9721,14.9592,14.9721,52500.0
2009-05-26 12:30:00,23.16,23.17,23.14,23.16,57500.0,14.9721,14.9786,14.9592,14.9721,57500.0
2009-05-26 12:40:00,23.15,23.2,23.15,23.2,82200.0,14.9657,14.998,14.9657,14.998,82200.0
2009-05-26 12:50:00,23.21,23.24,23.2,23.21,67100.0,15.0045,15.0238,14.998,15.0045,67100.0
2009-05-26 13:00:00,23.21,23.24,23.21,23.23,146900.0,15.0045,15.0238,15.0045,15.0174,146900.0
2009-05-26 13:10:00,23.23,23.25,23.22,23.25,69500.0,15.0174,15.0303,15.0109,15.0303,69500.0
2009-05-26 13:20:00,23.24,23.25,23.22,23.25,181000.0,15.0238,15.0303,15.0109,15.0303,181000.0
2009-05-26 13:30:00,23.25,23.25,23.21,23.21,79200.0,15.0303,15.0303,15.0045,15.0045,79200.0
2009-05-26 13:40:00,23.2,23.23,23.19,23.22,100300.0,14.998,15.0174,14.9915,15.0109,100300.0
2009-05-26 13:50:00,23.21,23.22,23.2,23.21,32700.0,15.0045,15.0109,14.998,15.0045,32700.0
2009-05-26 14:00:00,23.21,23.25,23.21,23.23,148700.0,15.0045,15.0303,15.0045,15.0174,148700.0
2009-05-26 14:10:00,23.23,23.24,23.2,23.22,60100.0,15.0174,15.0238,14.998,15.0109,60100.0
2009-05-26 14:20:00,23.22,23.23,23.19,23.2,118900.0,15.0109,15.0174,14.9915,14.998,118900.0
2009-05-26 14:30:00,23.2,23.21,23.19,23.2,144300.0,14.998,15.0045,14.9915,14.998,144300.0
2009-05-26 14:40:00,23.2,23.23,23.19,23.19,172600.0,14.998,15.0174,14.9915,14.9915,172600.0
2009-05-26 14:50:00,23.18,23.19,23.15,23.15,164600.0,14.9851,14.9915,14.9657,14.9657,164600.0
2009-05-26 15:00:00,23.15,23.16,23.12,23.16,204800.0,14.9657,14.9721,14.9463,14.9721,204800.0
2009-05-26 15:10:00,23.16,23.17,23.1,23.12,144400.0,14.9721,14.9786,14.9333,14.9463,144400.0
2009-05-26 15:20:00,23.12,23.14,23.1,23.12,136200.0,14.9463,14.9592,14.9333,14.9463,136200.0
2009-05-26 15:30:00,23.11,23.15,23.09,23.13,164100.0,14.9398,14.9657,14.9269,14.9527,164100.0
2009-05-26 15:40:00,23.13,23.14,23.06,23.09,355300.0,14.9527,14.9592,14.9075,14.9269,355300.0
2009-05-26 15:50:00,23.09,23.19,23.07,23.18,548200.0,14.9269,14.9915,14.9139,14.9851,548200.0
2009-05-27 09:30:00,23.22,23.26,23.07,23.09,48400.0,15.0109,15.0368,14.9139,14.9269,48400.0
2009-05-27 09:40:00,23.08,23.08,23.02,23.08,109500.0,14.9204,14.9204,14.8816,14.9204,109500.0
2009-05-27 09:50:00,23.08,23.1,23.06,23.06,117200.0,14.9204,14.9333,14.9075,14.9075,117200.0
2009-05-27 10:00:00,23.07,23.15,22.99,23.01,338200.0,14.9139,14.9657,14.8622,14.8752,338200.0
2009-05-27 10:10:00,23.01,23.05,23.0,23.05,353500.0,14.8752,14.901,14.8687,14.901,353500.0
2009-05-27 10:20:00,23.06,23.12,23.06,23.09,176700.0,14.9075,14.9463,14.9075,14.9269,176700.0
2009-05-27 10:30:00,23.09,23.1,23.07,23.09,85500.0,14.9269,14.9333,14.9139,14.9269,85500.0
2009-05-27 10:40:00,23.1,23.1,23.01,23.04,109700.0,14.9333,14.9333,14.8752,14.8946,109700.0
2009-05-27 10:50:00,23.05,23.08,23.04,23.07,111900.0,14.901,14.9204,14.8946,14.9139,111900.0
2009-05-27 11:00:00,23.07,23.07,22.99,22.99,258600.0,14.9139,14.9139,14.8622,14.8622,258600.0
2009-05-27 11:10:00,23.0,23.05,22.99,23.05,185400.0,14.8687,14.901,14.8622,14.901,185400.0
2009-05-27 11:20:00,23.05,23.07,23.02,23.05,114100.0,14.901,14.9139,14.8816,14.901,114100.0
2009-05-27 11:30:00,23.05,23.09,23.03,23.08,175000.0,14.901,14.9269,14.8881,14.9204,175000.0
2009-05-27 11:40:00,23.07,23.07,23.04,23.05,63700.0,14.9139,14.9139,14.8946,14.901,63700.0
2009-05-27 11:50:00,23.05,23.07,23.02,23.05,86700.0,14.901,14.9139,14.8816,14.901,86700.0
2009-05-27 12:00:00,23.05,23.07,23.04,23.05,86600.0,14.901,14.9139,14.8946,14.901,86600.0
2009-05-27 12:10:00,23.05,23.07,23.02,23.04,240400.0,14.901,14.9139,14.8816,14.8946,240400.0
2009-05-27 12:20:00,23.04,23.04,23.0,23.01,121900.0,14.8946,14.8946,14.8687,14.8752,121900.0
2009-05-27 12:30:00,23.01,23.02,22.98,22.99,104600.0,14.8752,14.8816,14.8558,14.8622,104600.0
2009-05-27 12:40:00,22.99,23.01,22.98,22.99,283900.0,14.8622,14.8752,14.8558,14.8622,283900.0
2009-05-27 12:50:00,22.99,23.01,22.97,22.99,59800.0,14.8622,14.8752,14.8493,14.8622,59800.0
2009-05-27 13:00:00,22.99,23.02,22.98,23.02,107800.0,14.8622,14.8816,14.8558,14.8816,107800.0
2009-05-27 13:10:00,23.02,23.02,22.99,23.01,147200.0,14.8816,14.8816,14.8622,14.8752,147200.0
2009-05-27 13:20:00,23.02,23.02,22.99,23.0,137900.0,14.8816,14.8816,14.8622,14.8687,137900.0
2009-05-27 13:30:00,22.99,23.0,22.93,22.93,185700.0,14.8622,14.8687,14.8234,14.8234,185700.0
2009-05-27 13:40:00,22.93,22.95,22.89,22.89,127100.0,14.8234,14.8364,14.7976,14.7976,127100.0
2009-05-27 13:50:00,22.9,22.9,22.82,22.84,163500.0,14.804,14.804,14.7523,14.7653,163500.0
2009-05-27 14:00:00,22.83,22.85,22.78,22.79,264700.0,14.7588,14.7717,14.7265,14.7329,264700.0
2009-05-27 14:10:00,22.79,22.83,22.79,22.82,169900.0,14.7329,14.7588,14.7329,14.7523,169900.0
2009-05-27 14:20:00,22.82,22.82,22.77,22.82,109600.0,14.7523,14.7523,14.72,14.7523,109600.0
2009-05-27 14:30:00,22.83,22.85,22.79,22.85,133700.0,14.7588,14.7717,14.7329,14.7717,133700.0
2009-05-27 14:40:00,22.84,22.88,22.83,22.87,134900.0,14.7653,14.7911,14.7588,14.7847,134900.0
2009-05-27 14:50:00,22.87,22.88,22.82,22.82,154000.0,14.7847,14.7911,14.7523,14.7523,154000.0
2009-05-27 15:00:00,22.82,22.86,22.81,22.82,141700.0,14.7523,14.7782,14.7459,14.7523,141700.0
2009-05-27 15:10:00,22.83,22.83,22.8,22.8,129400.0,14.7588,14.7588,14.7394,14.7394,129400.0
2009-05-27 15:20:00,22.8,22.8,22.7,22.7,289200.0,14.7394,14.7394,14.6748,14.6748,289200.0
2009-05-27 15:30:00,22.71,22.74,22.66,22.68,265300.0,14.6812,14.7006,14.6489,14.6618,265300.0
2009-05-27 15:40:00,22.68,22.74,22.67,22.73,224000.0,14.6618,14.7006,14.6554,14.6941,224000.0
2009-05-27 15:50:00,22.74,22.75,22.68,22.7,711300.0,14.7006,14.7071,14.6618,14.6748,711300.0
2009-05-28 09:30:00,22.76,22.89,22.72,22.79,502800.0,14.7135,14.7976,14.6877,14.7329,502800.0
2009-05-28 09:40:00,22.79,22.82,22.77,22.79,202600.0,14.7329,14.7523,14.72,14.7329,202600.0
2009-05-28 09:50:00,22.8,22.81,22.74,22.76,168500.0,14.7394,14.7459,14.7006,14.7135,168500.0
2009-05-28 10:00:00,22.75,22.75,22.62,22.63,443300.0,14.7071,14.7071,14.623,14.6295,443300.0
2009-05-28 10:10:00,22.63,22.63,22.58,22.61,205000.0,14.6295,14.6295,14.5972,14.6166,205000.0
2009-05-28 10:20:00,22.6,22.63,22.57,22.62,192100.0,14.6101,14.6295,14.5907,14.623,192100.0
2009-05-28 10:30:00,22.62,22.65,22.59,22.63,106600.0,14.623,14.6424,14.6036,14.6295,106600.0
2009-05-28 10:40:00,22.63,22.68,22.62,22.68,110800.0,14.6295,14.6618,14.623,14.6618,110800.0
2009-05-28 10:50:00,22.68,22.68,22.61,22.68,145300.0,14.6618,14.6618,14.6166,14.6618,145300.0
2009-05-28 11:00:00,22.67,22.75,22.66,22.74,302600.0,14.6554,14.7071,14.6489,14.7006,302600.0
2009-05-28 11:10:00,22.74,22.76,22.72,22.74,149900.0,14.7006,14.7135,14.6877,14.7006,149900.0
2009-05-28 11:20:00,22.74,22.75,22.7,22.71,101900.0,14.7006,14.7071,14.6748,14.6812,101900.0
2009-05-28 11:30:00,22.71,22.71,22.66,22.68,166000.0,14.6812,14.6812,14.6489,14.6618,166000.0
2009-05-28 11:40:00,22.67,22.76,22.67,22.76,199300.0,14.6554,14.7135,14.6554,14.7135,199300.0
2009-05-28 11:50:00,22.76,22.79,22.74,22.77,147400.0,14.7135,14.7329,14.7006,14.72,147400.0
2009-05-28 12:00:00,22.78,22.79,22.7,22.71,90400.0,14.7265,14.7329,14.6748,14.6812,90400.0
2009-05-28 12:10:00,22.71,22.71,22.66,22.67,52200.0,14.6812,14.6812,14.6489,14.6554,52200.0
2009-05-28 12:20:00,22.66,22.67,22.64,22.64,30700.0,14.6489,14.6554,14.636,14.636,30700.0
2009-05-28 12:30:00,22.64,22.69,22.64,22.68,65700.0,14.636,14.6683,14.636,14.6618,65700.0
2009-05-28 12:40:00,22.68,22.7,22.65,22.65,70900.0,14.6618,14.6748,14.6424,14.6424,70900.0
2009-05-28 12:50:00,22.65,22.67,22.62,22.65,111700.0,14.6424,14.6554,14.623,14.6424,111700.0
2009-05-28 13:00:00,22.64,22.72,22.61,22.71,210900.0,14.636,14.6877,14.6166,14.6812,210900.0
2009-05-28 13:10:00,22.71,22.87,22.7,22.86,205300.0,14.6812,14.7847,14.6748,14.7782,205300.0
2009-05-28 13:20:00,22.86,22.88,22.84,22.85,123300.0,14.7782,14.7911,14.7653,14.7717,123300.0
2009-05-28 13:30:00,22.85,22.88,22.82,22.86,160100.0,14.7717,14.7911,14.7523,14.7782,160100.0
2009-05-28 13:40:00,22.86,22.88,22.84,22.85,127600.0,14.7782,14.7911,14.7653,14.7717,127600.0
2009-05-28 13:50:00,22.85,22.86,22.76,22.81,138800.0,14.7717,14.7782,14.7135,14.7459,138800.0
2009-05-28 14:00:00,22.81,22.87,22.8,22.87,140300.0,14.7459,14.7847,14.7394,14.7847,140300.0
2009-05-28 14:10:00,22.87,22.88,22.82,22.85,147300.0,14.7847,14.7911,14.7523,14.7717,147300.0
2009-05-28 14:20:00,22.86,22.94,22.85,22.93,223100.0,14.7782,14.8299,14.7717,14.8234,223100.0
2009-05-28 14:30:00,22.92,22.99,22.92,22.97,184400.0,14.817,14.8622,14.817,14.8493,184400.0
2009-05-28 14:40:00,22.96,22.97,22.91,22.93,127200.0,14.8428,14.8493,14.8105,14.8234,127200.0
2009-05-28 14:50:00,22.93,22.98,22.92,22.98,202800.0,14.8234,14.8558,14.817,14.8558,202800.0
2009-05-28 15:00:00,22.98,23.0,22.95,22.95,306100.0,14.8558,14.8687,14.8364,14.8364,306100.0
2009-05-28 15:10:00,22.96,22.96,22.9,22.92,139100.0,14.8428,14.8428,14.804,14.817,139100.0
2009-05-28 15:20:00,22.92,22.92,22.86,22.92,157100.0,14.817,14.817,14.7782,14.817,157100.0
2009-05-28 15:30:00,22.91,22.96,22.89,22.96,255500.0,14.8105,14.8428,14.7976,14.8428,255500.0
2009-05-28 15:40:00,22.96,23.0,22.94,22.98,278900.0,14.8428,14.8687,14.8299,14.8558,278900.0
2009-05-28 15:50:00,22.98,22.98,22.88,22.89,441600.0,14.8558,14.8558,14.7911,14.7976,441600.0
2009-05-29 09:30:00,22.93,23.02,22.92,23.0,179200.0,14.8234,14.8816,14.817,14.8687,179200.0
2009-05-29 09:40:00,23.0,23.06,22.84,22.86,213500.0,14.8687,14.9075,14.7653,14.7782,213500.0
2009-05-29 09:50:00,22.85,22.95,22.85,22.95,83100.0,14.7717,14.8364,14.7717,14.8364,83100.0
2009-05-29 10:00:00,22.96,22.96,22.88,22.93,56100.0,14.8428,14.8428,14.7911,14.8234,56100.0
2009-05-29 10:10:00,22.92,22.95,22.89,22.93,100800.0,14.817,14.8364,14.7976,14.8234,100800.0
2009-05-29 10:20:00,22.93,22.98,22.91,22.93,67600.0,14.8234,14.8558,14.8105,14.8234,67600.0
2009-05-29 10:30:00,22.93,22.94,22.88,22.93,128800.0,14.8234,14.8299,14.7911,14.8234,128800.0
2009-05-29 10:40:00,22.93,22.95,22.89,22.9,381200.0,14.8234,14.8364,14.7976,14.804,381200.0
2009-05-29 10:50:00,22.9,22.94,22.89,22.92,95400.0,14.804,14.8299,14.7976,14.817,95400.0
2009-05-29 11:00:00,22.92,22.93,22.9,22.91,57500.0,14.817,14.8234,14.804,14.8105,57500.0
2009-05-29 11:10:00,22.91,22.91,22.87,22.87,41700.0,14.8105,14.8105,14.7847,14.7847,41700.0
2009-05-29 11:20:00,22.88,22.96,22.86,22.86,110100.0,14.7911,14.8428,14.7782,14.7782,110100.0
2009-05-29 11:30:00,22.86,22.89,22.84,22.85,94600.0,14.7782,14.7976,14.7653,14.7717,94600.0
2009-05-29 11:40:00,22.86,22.9,22.85,22.9,118800.0,14.7782,14.804,14.7717,14.804,118800.0
2009-05-29 11:50:00,22.9,22.91,22.85,22.87,131000.0,14.804,14.8105,14.7717,14.7847,131000.0
2009-05-29 12:00:00,22.87,22.91,22.86,22.91,70600.0,14.7847,14.8105,14.7782,14.8105,70600.0
2009-05-29 12:10:00,22.91,22.92,22.9,22.92,51000.0,14.8105,14.817,14.804,14.817,51000.0
2009-05-29 12:20:00,22.92,22.94,22.89,22.92,94100.0,14.817,14.8299,14.7976,14.817,94100.0
2009-05-29 12:30:00,22.92,22.92,22.87,22.88,84900.0,14.817,14.817,14.7847,14.7911,84900.0
2009-05-29 12:40:00,22.87,22.9,22.85,22.86,107500.0,14.7847,14.804,14.7717,14.7782,107500.0
2009-05-29 12:50:00,22.87,22.9,22.87,22.89,45700.0,14.7847,14.804,14.7847,14.7976,45700.0
2009-05-29 13:00:00,22.88,22.93,22.88,22.9,183300.0,14.7911,14.8234,14.7911,14.804,183300.0
2009-05-29 13:10:00,22.9,22.92,22.9,22.9,301800.0,14.804,14.817,14.804,14.804,301800.0
2009-05-29 13:20:00,22.91,22.93,22.9,22.93,165300.0,14.8105,14.8234,14.804,14.8234,165300.0
2009-05-29 13:30:00,22.93,22.97,22.93,22.96,174600.0,14.8234,14.8493,14.8234,14.8428,174600.0
2009-05-29 13:40:00,22.96,22.97,22.94,22.95,360500.0,14.8428,14.8493,14.8299,14.8364,360500.0
2009-05-29 13:50:00,22.95,22.95,22.93,22.93,58200.0,14.8364,14.8364,14.8234,14.8234,58200.0
2009-05-29 14:00:00,22.93,22.95,22.92,22.95,34900.0,14.8234,14.8364,14.817,14.8364,34900.0
2009-05-29 14:10:00,22.94,22.97,22.94,22.96,124400.0,14.8299,14.8493,14.8299,14.8428,124400.0
2009-05-29 14:20:00,22.97,22.97,22.93,22.94,82900.0,14.8493,14.8493,14.8234,14.8299,82900.0
2009-05-29 14:30:00,22.94,22.95,22.92,22.93,276400.0,14.8299,14.8364,14.817,14.8234,276400.0
2009-05-29 14:40:00,22.94,22.94,22.9,22.92,98700.0,14.8299,14.8299,14.804,14.817,98700.0
2009-05-29 14:50:00,22.91,22.92,22.87,22.88,107400.0,14.8105,14.817,14.7847,14.7911,107400.0
2009-05-29 15:00:00,22.88,22.9,22.87,22.88,59000.0,14.7911,14.804,14.7847,14.7911,59000.0
2009-05-29 15:10:00,22.88,22.9,22.86,22.9,41300.0,14.7911,14.804,14.7782,14.804,41300.0
2009-05-29 15:20:00,22.89,22.9,22.86,22.88,166900.0,14.7976,14.804,14.7782,14.7911,166900.0
2009-05-29 15:30:00,22.88,22.89,22.85,22.89,147900.0,14.7911,14.7976,14.7717,14.7976,147900.0
2009-05-29 15:40:00,22.88,22.93,22.88,22.92,447600.0,14.7911,14.8234,14.7911,14.817,447600.0
2009-05-29 15:50:00,22.92,23.18,22.91,23.1,1295600.0,14.817,14.9851,14.8105,14.9333,1295600.0
2009-06-01 09:30:00,23.34,23.4,23.29,23.33,304400.0,15.0885,15.1273,15.0562,15.082,304400.0
2009-06-01 09:40:00,23.33,23.38,23.32,23.37,293800.0,15.082,15.1144,15.0756,15.1079,293800.0
2009-06-01 09:50:00,23.37,23.4,23.36,23.37,166100.0,15.1079,15.1273,15.1014,15.1079,166100.0
2009-06-01 10:00:00,23.38,23.46,23.37,23.42,228700.0,15.1144,15.1661,15.1079,15.1402,228700.0
2009-06-01 10:10:00,23.43,23.47,23.42,23.46,118200.0,15.1467,15.1725,15.1402,15.1661,118200.0
2009-06-01 10:20:00,23.46,23.49,23.45,23.46,156500.0,15.1661,15.1855,15.1596,15.1661,156500.0
2009-06-01 10:30:00,23.46,23.5,23.44,23.48,210600.0,15.1661,15.1919,15.1531,15.179,210600.0
2009-06-01 10:40:00,23.48,23.49,23.44,23.46,295400.0,15.179,15.1855,15.1531,15.1661,295400.0
2009-06-01 10:50:00,23.45,23.51,23.45,23.49,246400.0,15.1596,15.1984,15.1596,15.1855,246400.0
2009-06-01 11:00:00,23.49,23.53,23.48,23.51,134300.0,15.1855,15.2113,15.179,15.1984,134300.0
2009-06-01 11:10:00,23.51,23.52,23.5,23.51,56100.0,15.1984,15.2049,15.1919,15.1984,56100.0
2009-06-01 11:20:00,23.51,23.54,23.51,23.53,45000.0,15.1984,15.2178,15.1984,15.2113,45000.0
2009-06-01 11:30:00,23.53,23.56,23.52,23.56,650800.0,15.2113,15.2307,15.2049,15.2307,650800.0
2009-06-01 11:40:00,23.55,23.56,23.54,23.55,294600.0,15.2243,15.2307,15.2178,15.2243,294600.0
2009-06-01 11:50:00,23.55,23.59,23.55,23.58,153600.0,15.2243,15.2501,15.2243,15.2436,153600.0
2009-06-01 12:00:00,23.57,23.6,23.57,23.6,334500.0,15.2372,15.2566,15.2372,15.2566,334500.0
2009-06-01 12:10:00,23.6,23.6,23.56,23.57,109800.0,15.2566,15.2566,15.2307,15.2372,109800.0
2009-06-01 12:20:00,23.56,23.58,23.56,23.58,52600.0,15.2307,15.2436,15.2307,15.2436,52600.0
2009-06-01 12:30:00,23.58,23.58,23.56,23.56,48600.0,15.2436,15.2436,15.2307,15.2307,48600.0
2009-06-01 12:40:00,23.56,23.57,23.54,23.56,64700.0,15.2307,15.2372,15.2178,15.2307,64700.0
2009-06-01 12:50:00,23.56,23.56,23.52,23.52,65300.0,15.2307,15.2307,15.2049,15.2049,65300.0
2009-06-01 13:00:00,23.52,23.53,23.51,23.52,41200.0,15.2049,15.2113,15.1984,15.2049,41200.0
2009-06-01 13:10:00,23.53,23.54,23.51,23.53,29300.0,15.2113,15.2178,15.1984,15.2113,29300.0
2009-06-01 13:20:00,23.54,23.55,23.53,23.54,30300.0,15.2178,15.2243,15.2113,15.2178,30300.0
2009-06-01 13:30:00,23.54,23.55,23.53,23.55,61700.0,15.2178,15.2243,15.2113,15.2243,61700.0
2009-06-01 13:40:00,23.55,23.58,23.54,23.57,53500.0,15.2243,15.2436,15.2178,15.2372,53500.0
2009-06-01 13:50:00,23.57,23.6,23.55,23.59,80600.0,15.2372,15.2566,15.2243,15.2501,80600.0
2009-06-01 14:00:00,23.6,23.62,23.58,23.58,84100.0,15.2566,15.2695,15.2436,15.2436,84100.0
2009-06-01 14:10:00,23.58,23.6,23.56,23.58,108400.0,15.2436,15.2566,15.2307,15.2436,108400.0
2009-06-01 14:20:00,23.58,23.62,23.57,23.59,115500.0,15.2436,15.2695,15.2372,15.2501,115500.0
2009-06-01 14:30:00,23.59,23.62,23.59,23.6,108500.0,15.2501,15.2695,15.2501,15.2566,108500.0
2009-06-01 14:40:00,23.6,23.64,23.59,23.6,96300.0,15.2566,15.2824,15.2501,15.2566,96300.0
2009-06-01 14:50:00,23.61,23.62,23.59,23.6,72200.0,15.263,15.2695,15.2501,15.2566,72200.0
2009-06-01 15:00:00,23.61,23.62,23.58,23.6,81400.0,15.263,15.2695,15.2436,15.2566,81400.0
2009-06-01 15:10:00,23.6,23.61,23.57,23.58,124900.0,15.2566,15.263,15.2372,15.2436,124900.0
2009-06-01 15:20:00,23.59,23.63,23.58,23.63,171100.0,15.2501,15.276,15.2436,15.276,171100.0
2009-06-01 15:30:00,23.63,23.66,23.63,23.64,239000.0,15.276,15.2954,15.276,15.2824,239000.0
2009-06-01 15:40:00,23.65,23.66,23.58,23.6,233200.0,15.2889,15.2954,15.2436,15.2566,233200.0
2009-06-01 15:50:00,23.6,23.63,23.51,23.62,1308200.0,15.2566,15.276,15.1984,15.2695,1308200.0
2009-06-02 09:30:00,23.61,23.76,23.45,23.76,87900.0,15.263,15.36,15.1596,15.36,87900.0
2009-06-02 09:40:00,23.76,23.79,23.73,23.77,166100.0,15.36,15.3794,15.3406,15.3665,166100.0
2009-06-02 09:50:00,23.78,23.84,23.77,23.81,260500.0,15.3729,15.4117,15.3665,15.3923,260500.0
2009-06-02 10:00:00,23.82,23.91,23.81,23.83,400000.0,15.3988,15.457,15.3923,15.4053,400000.0
2009-06-02 10:10:00,23.84,23.84,23.76,23.79,187200.0,15.4117,15.4117,15.36,15.3794,187200.0
2009-06-02 10:20:00,23.79,23.86,23.78,23.85,135300.0,15.3794,15.4247,15.3729,15.4182,135300.0
2009-06-02 10:30:00,23.85,23.86,23.83,23.86,78500.0,15.4182,15.4247,15.4053,15.4247,78500.0
2009-06-02 10:40:00,23.85,23.88,23.84,23.85,84300.0,15.4182,15.4376,15.4117,15.4182,84300.0
2009-06-02 10:50:00,23.85,23.87,23.82,23.85,91700.0,15.4182,15.4311,15.3988,15.4182,91700.0
2009-06-02 11:00:00,23.86,23.86,23.83,23.83,31100.0,15.4247,15.4247,15.4053,15.4053,31100.0
2009-06-02 11:10:00,23.84,23.84,23.81,23.83,78700.0,15.4117,15.4117,15.3923,15.4053,78700.0
2009-06-02 11:20:00,23.84,23.88,23.83,23.85,116800.0,15.4117,15.4376,15.4053,15.4182,116800.0
2009-06-02 11:30:00,23.85,23.86,23.8,23.81,138300.0,15.4182,15.4247,15.3859,15.3923,138300.0
2009-06-02 11:40:00,23.82,23.84,23.82,23.83,55200.0,15.3988,15.4117,15.3988,15.4053,55200.0
2009-06-02 11:50:00,23.82,23.87,23.82,23.86,138800.0,15.3988,15.4311,15.3988,15.4247,138800.0
2009-06-02 12:00:00,23.86,23.88,23.85,23.87,111700.0,15.4247,15.4376,15.4182,15.4311,111700.0
2009-06-02 12:10:00,23.87,23.88,23.86,23.88,47200.0,15.4311,15.4376,15.4247,15.4376,47200.0
2009-06-02 12:20:00,23.88,23.88,23.82,23.82,155500.0,15.4376,15.4376,15.3988,15.3988,155500.0
2009-06-02 12:30:00,23.83,23.86,23.82,23.85,45900.0,15.4053,15.4247,15.3988,15.4182,45900.0
2009-06-02 12:40:00,23.86,23.86,23.84,23.85,18000.0,15.4247,15.4247,15.4117,15.4182,18000.0
2009-06-02 12:50:00,23.85,23.88,23.84,23.85,72600.0,15.4182,15.4376,15.4117,15.4182,72600.0
2009-06-02 13:00:00,23.85,23.86,23.83,23.86,60700.0,15.4182,15.4247,15.4053,15.4247,60700.0
2009-06-02 13:10:00,23.86,23.86,23.83,23.83,43900.0,15.4247,15.4247,15.4053,15.4053,43900.0
2009-06-02 13:20:00,23.83,23.85,23.81,23.83,192500.0,15.4053,15.4182,15.3923,15.4053,192500.0
2009-06-02 13:30:00,23.84,23.84,23.81,23.83,173500.0,15.4117,15.4117,15.3923,15.4053,173500.0
2009-06-02 13:40:00,23.83,23.86,23.82,23.85,425600.0,15.4053,15.4247,15.3988,15.4182,425600.0
2009-06-02 13:50:00,23.85,23.86,23.83,23.84,106800.0,15.4182,15.4247,15.4053,15.4117,106800.0
2009-06-02 14:00:00,23.84,23.86,23.84,23.86,238000.0,15.4117,15.4247,15.4117,15.4247,238000.0
2009-06-02 14:10:00,23.85,23.87,23.84,23.87,105300.0,15.4182,15.4311,15.4117,15.4311,105300.0
2009-06-02 14:20:00,23.87,23.91,23.87,23.91,135800.0,15.4311,15.457,15.4311,15.457,135800.0
2009-06-02 14:30:00,23.9,23.91,23.88,23.89,105700.0,15.4505,15.457,15.4376,15.444,105700.0
2009-06-02 14:40:00,23.9,23.92,23.88,23.88,107300.0,15.4505,15.4634,15.4376,15.4376,107300.0
2009-06-02 14:50:00,23.88,23.89,23.83,23.85,106200.0,15.4376,15.444,15.4053,15.4182,106200.0
2009-06-02 15:00:00,23.85,23.9,23.85,23.88,99100.0,15.4182,15.4505,15.4182,15.4376,99100.0
2009-06-02 15:10:00,23.88,23.88,23.84,23.84,92900.0,15.4376,15.4376,15.4117,15.4117,92900.0
2009-06-02 15:20:00,23.84,23.86,23.81,23.81,148300.0,15.4117,15.4247,15.3923,15.3923,148300.0
2009-06-02 15:30:00,23.81,23.87,23.8,23.86,154600.0,15.3923,15.4311,15.3859,15.4247,154600.0
2009-06-02 15:40:00,23.86,23.89,23.85,23.89,273100.0,15.4247,15.444,15.4182,15.444,273100.0
2009-06-02 15:50:00,23.89,23.89,23.81,23.84,946500.0,15.444,15.444,15.3923,15.4117,946500.0
2009-06-03 09:30:00,23.8,23.8,23.66,23.72,307200.0,15.3859,15.3859,15.2954,15.3341,307200.0
2009-06-03 09:40:00,23.72,23.73,23.63,23.66,186500.0,15.3341,15.3406,15.276,15.2954,186500.0
2009-06-03 09:50:00,23.65,23.7,23.62,23.64,398900.0,15.2889,15.3212,15.2695,15.2824,398900.0
2009-06-03 10:00:00,23.64,23.64,23.59,23.62,403800.0,15.2824,15.2824,15.2501,15.2695,403800.0
2009-06-03 10:10:00,23.62,23.65,23.6,23.6,256600.0,15.2695,15.2889,15.2566,15.2566,256600.0
2009-06-03 10:20:00,23.61,23.65,23.59,23.65,81300.0,15.263,15.2889,15.2501,15.2889,81300.0
2009-06-03 10:30:00,23.65,23.68,23.64,23.67,55900.0,15.2889,15.3083,15.2824,15.3018,55900.0
2009-06-03 10:40:00,23.66,23.7,23.66,23.68,27900.0,15.2954,15.3212,15.2954,15.3083,27900.0
2009-06-03 10:50:00,23.68,23.72,23.67,23.7,250600.0,15.3083,15.3341,15.3018,15.3212,250600.0
2009-06-03 11:00:00,23.69,23.7,23.66,23.67,177400.0,15.3148,15.3212,15.2954,15.3018,177400.0
2009-06-03 11:10:00,23.66,23.67,23.64,23.66,130800.0,15.2954,15.3018,15.2824,15.2954,130800.0
2009-06-03 11:20:00,23.66,23.72,23.66,23.71,206700.0,15.2954,15.3341,15.2954,15.3277,206700.0
2009-06-03 11:30:00,23.7,23.71,23.68,23.69,158300.0,15.3212,15.3277,15.3083,15.3148,158300.0
2009-06-03 11:40:00,23.7,23.73,23.68,23.68,209500.0,15.3212,15.3406,15.3083,15.3083,209500.0
2009-06-03 11:50:00,23.68,23.68,23.64,23.65,44900.0,15.3083,15.3083,15.2824,15.2889,44900.0
2009-06-03 12:00:00,23.65,23.67,23.64,23.66,199600.0,15.2889,15.3018,15.2824,15.2954,199600.0
2009-06-03 12:10:00,23.66,23.66,23.64,23.65,401100.0,15.2954,15.2954,15.2824,15.2889,401100.0
2009-06-03 12:20:00,23.65,23.66,23.61,23.61,96200.0,15.2889,15.2954,15.263,15.263,96200.0
2009-06-03 12:30:00,23.62,23.64,23.6,23.64,101600.0,15.2695,15.2824,15.2566,15.2824,101600.0
2009-06-03 12:40:00,23.64,23.65,23.61,23.63,86800.0,15.2824,15.2889,15.263,15.276,86800.0
2009-06-03 12:50:00,23.63,23.63,23.59,23.59,109600.0,15.276,15.276,15.2501,15.2501,109600.0
2009-06-03 13:00:00,23.58,23.61,23.58,23.6,54000.0,15.2436,15.263,15.2436,15.2566,54000.0
2009-06-03 13:10:00,23.6,23.6,23.58,23.59,80000.0,15.2566,15.2566,15.2436,15.2501,80000.0
2009-06-03 13:20:00,23.58,23.59,23.55,23.56,88300.0,15.2436,15.2501,15.2243,15.2307,88300.0
2009-06-03 13:30:00,23.57,23.57,23.55,23.57,87700.0,15.2372,15.2372,15.2243,15.2372,87700.0
2009-06-03 13:40:00,23.58,23.58,23.54,23.57,357000.0,15.2436,15.2436,15.2178,15.2372,357000.0
2009-06-03 13:50:00,23.56,23.59,23.56,23.59,295900.0,15.2307,15.2501,15.2307,15.2501,295900.0
2009-06-03 14:00:00,23.58,23.6,23.57,23.58,97500.0,15.2436,15.2566,15.2372,15.2436,97500.0
2009-06-03 14:10:00,23.58,23.61,23.57,23.61,48000.0,15.2436,15.263,15.2372,15.263,48000.0
2009-06-03 14:20:00,23.61,23.62,23.58,23.58,262400.0,15.263,15.2695,15.2436,15.2436,262400.0
2009-06-03 14:30:00,23.57,23.58,23.55,23.56,96700.0,15.2372,15.2436,15.2243,15.2307,96700.0
2009-06-03 14:40:00,23.57,23.6,23.56,23.6,197500.0,15.2372,15.2566,15.2307,15.2566,197500.0
2009-06-03 14:50:00,23.6,23.63,23.58,23.62,109500.0,15.2566,15.276,15.2436,15.2695,109500.0
2009-06-03 15:00:00,23.62,23.64,23.62,23.64,78400.0,15.2695,15.2824,15.2695,15.2824,78400.0
2009-06-03 15:10:00,23.65,23.65,23.62,23.63,123300.0,15.2889,15.2889,15.2695,15.276,123300.0
2009-06-03 15:20:00,23.63,23.63,23.6,23.6,121600.0,15.276,15.276,15.2566,15.2566,121600.0
2009-06-03 15:30:00,23.59,23.61,23.57,23.61,163400.0,15.2501,15.263,15.2372,15.263,163400.0
2009-06-03 15:40:00,23.6,23.68,23.6,23.67,156600.0,15.2566,15.3083,15.2566,15.3018,156600.0
2009-06-03 15:50:00,23.66,23.73,23.64,23.73,346300.0,15.2954,15.3406,15.2824,15.3406,346300.0
2009-06-04 09:30:00,23.67,23.81,23.53,23.57,152900.0,15.3018,15.3923,15.2113,15.2372,152900.0
2009-06-04 09:40:00,23.57,23.62,23.55,23.55,138500.0,15.2372,15.2695,15.2243,15.2243,138500.0
2009-06-04 09:50:00,23.55,23.57,23.53,23.56,167000.0,15.2243,15.2372,15.2113,15.2307,167000.0
2009-06-04 10:00:00,23.55,23.56,23.48,23.49,97800.0,15.2243,15.2307,15.179,15.1855,97800.0
2009-06-04 10:10:00,23.5,23.51,23.47,23.5,235100.0,15.1919,15.1984,15.1725,15.1919,235100.0
2009-06-04 10:20:00,23.5,23.62,23.49,23.61,149400.0,15.1919,15.2695,15.1855,15.263,149400.0
2009-06-04 10:30:00,23.62,23.64,23.6,23.61,134200.0,15.2695,15.2824,15.2566,15.263,134200.0
2009-06-04 10:40:00,23.62,23.65,23.59,23.62,104900.0,15.2695,15.2889,15.2501,15.2695,104900.0
2009-06-04 10:50:00,23.62,23.68,23.62,23.66,230300.0,15.2695,15.3083,15.2695,15.2954,230300.0
2009-06-04 11:00:00,23.67,23.69,23.64,23.65,111200.0,15.3018,15.3148,15.2824,15.2889,111200.0
2009-06-04 11:10:00,23.65,23.68,23.64,23.67,492200.0,15.2889,15.3083,15.2824,15.3018,492200.0
2009-06-04 11:20:00,23.67,23.67,23.62,23.63,209700.0,15.3018,15.3018,15.2695,15.276,209700.0
2009-06-04 11:30:00,23.63,23.64,23.59,23.6,147200.0,15.276,15.2824,15.2501,15.2566,147200.0
2009-06-04 11:40:00,23.6,23.61,23.58,23.58,78200.0,15.2566,15.263,15.2436,15.2436,78200.0
2009-06-04 11:50:00,23.58,23.59,23.57,23.57,46800.0,15.2436,15.2501,15.2372,15.2372,46800.0
2009-06-04 12:00:00,23.56,23.56,23.54,23.56,131400.0,15.2307,15.2307,15.2178,15.2307,131400.0
2009-06-04 12:10:00,23.55,23.56,23.54,23.56,129600.0,15.2243,15.2307,15.2178,15.2307,129600.0
2009-06-04 12:20:00,23.56,23.61,23.56,23.61,54600.0,15.2307,15.263,15.2307,15.263,54600.0
2009-06-04 12:30:00,23.6,23.63,23.6,23.62,58800.0,15.2566,15.276,15.2566,15.2695,58800.0
2009-06-04 12:40:00,23.62,23.66,23.62,23.64,58400.0,15.2695,15.2954,15.2695,15.2824,58400.0
2009-06-04 12:50:00,23.65,23.66,23.64,23.66,62200.0,15.2889,15.2954,15.2824,15.2954,62200.0
2009-06-04 13:00:00,23.65,23.65,23.62,23.64,59600.0,15.2889,15.2889,15.2695,15.2824,59600.0
2009-06-04 13:10:00,23.65,23.69,23.65,23.69,97100.0,15.2889,15.3148,15.2889,15.3148,97100.0
2009-06-04 13:20:00,23.69,23.7,23.68,23.68,51500.0,15.3148,15.3212,15.3083,15.3083,51500.0
2009-06-04 13:30:00,23.69,23.73,23.68,23.73,100400.0,15.3148,15.3406,15.3083,15.3406,100400.0
2009-06-04 13:40:00,23.73,23.74,23.69,23.71,115300.0,15.3406,15.3471,15.3148,15.3277,115300.0
2009-06-04 13:50:00,23.71,23.71,23.67,23.7,76700.0,15.3277,15.3277,15.3018,15.3212,76700.0
2009-06-04 14:00:00,23.7,23.73,23.69,23.73,149100.0,15.3212,15.3406,15.3148,15.3406,149100.0
2009-06-04 14:10:00,23.72,23.73,23.7,23.72,88500.0,15.3341,15.3406,15.3212,15.3341,88500.0
2009-06-04 14:20:00,23.72,23.72,23.69,23.71,107300.0,15.3341,15.3341,15.3148,15.3277,107300.0
2009-06-04 14:30:00,23.72,23.73,23.69,23.7,253400.0,15.3341,15.3406,15.3148,15.3212,253400.0
2009-06-04 14:40:00,23.7,23.75,23.7,23.74,301500.0,15.3212,15.3535,15.3212,15.3471,301500.0
2009-06-04 14:50:00,23.73,23.74,23.69,23.7,146400.0,15.3406,15.3471,15.3148,15.3212,146400.0
2009-06-04 15:00:00,23.69,23.71,23.66,23.67,231800.0,15.3148,15.3277,15.2954,15.3018,231800.0
2009-06-04 15:10:00,23.67,23.68,23.66,23.67,143700.0,15.3018,15.3083,15.2954,15.3018,143700.0
2009-06-04 15:20:00,23.67,23.69,23.65,23.67,151400.0,15.3018,15.3148,15.2889,15.3018,151400.0
2009-06-04 15:30:00,23.67,23.71,23.65,23.69,152600.0,15.3018,15.3277,15.2889,15.3148,152600.0
2009-06-04 15:40:00,23.69,23.72,23.67,23.7,465100.0,15.3148,15.3341,15.3018,15.3212,465100.0
2009-06-04 15:50:00,23.69,23.73,23.67,23.71,438300.0,15.3148,15.3406,15.3018,15.3277,438300.0
2009-06-05 09:30:00,23.9,23.96,23.83,23.86,123000.0,15.4505,15.4893,15.4053,15.4247,123000.0
2009-06-05 09:40:00,23.85,23.87,23.73,23.77,202500.0,15.4182,15.4311,15.3406,15.3665,202500.0
2009-06-05 09:50:00,23.77,23.79,23.64,23.7,119500.0,15.3665,15.3794,15.2824,15.3212,119500.0
2009-06-05 10:00:00,23.7,23.72,23.61,23.63,184700.0,15.3212,15.3341,15.263,15.276,184700.0
2009-06-05 10:10:00,23.63,23.64,23.58,23.63,275500.0,15.276,15.2824,15.2436,15.276,275500.0
2009-06-05 10:20:00,23.64,23.67,23.63,23.64,188300.0,15.2824,15.3018,15.276,15.2824,188300.0
2009-06-05 10:30:00,23.65,23.73,23.62,23.71,126900.0,15.2889,15.3406,15.2695,15.3277,126900.0
2009-06-05 10:40:00,23.71,23.8,23.71,23.76,151900.0,15.3277,15.3859,15.3277,15.36,151900.0
2009-06-05 10:50:00,23.76,23.79,23.74,23.79,112200.0,15.36,15.3794,15.3471,15.3794,112200.0
2009-06-05 11:00:00,23.8,23.86,23.8,23.84,82600.0,15.3859,15.4247,15.3859,15.4117,82600.0
2009-06-05 11:10:00,23.83,23.83,23.77,23.77,89000.0,15.4053,15.4053,15.3665,15.3665,89000.0
2009-06-05 11:20:00,23.78,23.81,23.76,23.76,118600.0,15.3729,15.3923,15.36,15.36,118600.0
2009-06-05 11:30:00,23.76,23.76,23.72,23.74,135600.0,15.36,15.36,15.3341,15.3471,135600.0
2009-06-05 11:40:00,23.74,23.77,23.7,23.75,78800.0,15.3471,15.3665,15.3212,15.3535,78800.0
2009-06-05 11:50:00,23.74,23.76,23.71,23.74,80400.0,15.3471,15.36,15.3277,15.3471,80400.0
2009-06-05 12:00:00,23.74,23.78,23.73,23.73,139400.0,15.3471,15.3729,15.3406,15.3406,139400.0
2009-06-05 12:10:00,23.73,23.74,23.7,23.74,104800.0,15.3406,15.3471,15.3212,15.3471,104800.0
2009-06-05 12:20:00,23.74,23.79,23.72,23.77,100900.0,15.3471,15.3794,15.3341,15.3665,100900.0
2009-06-05 12:30:00,23.77,23.78,23.74,23.76,109400.0,15.3665,15.3729,15.3471,15.36,109400.0
2009-06-05 12:40:00,23.76,23.77,23.74,23.77,88100.0,15.36,15.3665,15.3471,15.3665,88100.0
2009-06-05 12:50:00,23.76,23.78,23.74,23.76,174400.0,15.36,15.3729,15.3471,15.36,174400.0
2009-06-05 13:00:00,23.76,23.76,23.74,23.74,79800.0,15.36,15.36,15.3471,15.3471,79800.0
2009-06-05 13:10:00,23.73,23.74,23.68,23.69,67900.0,15.3406,15.3471,15.3083,15.3148,67900.0
2009-06-05 13:20:00,23.71,23.71,23.68,23.7,62000.0,15.3277,15.3277,15.3083,15.3212,62000.0
2009-06-05 13:30:00,23.7,23.72,23.7,23.71,100700.0,15.3212,15.3341,15.3212,15.3277,100700.0
2009-06-05 13:40:00,23.71,23.74,23.71,23.72,54600.0,15.3277,15.3471,15.3277,15.3341,54600.0
2009-06-05 13:50:00,23.73,23.73,23.67,23.69,138600.0,15.3406,15.3406,15.3018,15.3148,138600.0
2009-06-05 14:00:00,23.7,23.71,23.63,23.64,153800.0,15.3212,15.3277,15.276,15.2824,153800.0
2009-06-05 14:10:00,23.63,23.65,23.58,23.58,35800.0,15.276,15.2889,15.2436,15.2436,35800.0
2009-06-05 14:20:00,23.58,23.59,23.56,23.58,41400.0,15.2436,15.2501,15.2307,15.2436,41400.0
2009-06-05 14:30:00,23.57,23.57,23.53,23.56,88300.0,15.2372,15.2372,15.2113,15.2307,88300.0
2009-06-05 14:40:00,23.56,23.59,23.56,23.59,46200.0,15.2307,15.2501,15.2307,15.2501,46200.0
2009-06-05 14:50:00,23.6,23.63,23.6,23.61,52100.0,15.2566,15.276,15.2566,15.263,52100.0
2009-06-05 15:00:00,23.6,23.65,23.58,23.62,71000.0,15.2566,15.2889,15.2436,15.2695,71000.0
2009-06-05 15:10:00,23.62,23.64,23.61,23.64,67500.0,15.2695,15.2824,15.263,15.2824,67500.0
2009-06-05 15:20:00,23.65,23.67,23.61,23.62,78100.0,15.2889,15.3018,15.263,15.2695,78100.0
2009-06-05 15:30:00,23.61,23.67,23.6,23.67,87700.0,15.263,15.3018,15.2566,15.3018,87700.0
2009-06-05 15:40:00,23.67,23.69,23.59,23.6,204400.0,15.3018,15.3148,15.2501,15.2566,204400.0
2009-06-05 15:50:00,23.6,23.66,23.6,23.66,259200.0,15.2566,15.2954,15.2566,15.2954,259200.0
2009-06-08 09:30:00,23.48,23.62,23.48,23.59,252000.0,15.179,15.2695,15.179,15.2501,252000.0
2009-06-08 09:40:00,23.58,23.59,23.53,23.54,279200.0,15.2436,15.2501,15.2113,15.2178,279200.0
2009-06-08 09:50:00,23.54,23.57,23.53,23.55,167000.0,15.2178,15.2372,15.2113,15.2243,167000.0
2009-06-08 10:00:00,23.55,23.58,23.52,23.56,94100.0,15.2243,15.2436,15.2049,15.2307,94100.0
2009-06-08 10:10:00,23.55,23.56,23.47,23.48,89100.0,15.2243,15.2307,15.1725,15.179,89100.0
2009-06-08 10:20:00,23.49,23.51,23.48,23.5,44100.0,15.1855,15.1984,15.179,15.1919,44100.0
2009-06-08 10:30:00,23.49,23.53,23.49,23.53,44200.0,15.1855,15.2113,15.1855,15.2113,44200.0
2009-06-08 10:40:00,23.54,23.55,23.53,23.53,40300.0,15.2178,15.2243,15.2113,15.2113,40300.0
2009-06-08 10:50:00,23.54,23.55,23.53,23.53,264100.0,15.2178,15.2243,15.2113,15.2113,264100.0
2009-06-08 11:00:00,23.53,23.55,23.51,23.52,103600.0,15.2113,15.2243,15.1984,15.2049,103600.0
2009-06-08 11:10:00,23.52,23.55,23.51,23.55,214300.0,15.2049,15.2243,15.1984,15.2243,214300.0
2009-06-08 11:20:00,23.56,23.57,23.51,23.51,157100.0,15.2307,15.2372,15.1984,15.1984,157100.0
2009-06-08 11:30:00,23.51,23.52,23.48,23.51,402800.0,15.1984,15.2049,15.179,15.1984,402800.0
2009-06-08 11:40:00,23.5,23.51,23.49,23.49,73900.0,15.1919,15.1984,15.1855,15.1855,73900.0
2009-06-08 11:50:00,23.49,23.5,23.48,23.5,21800.0,15.1855,15.1919,15.179,15.1919,21800.0
2009-06-08 12:00:00,23.5,23.51,23.47,23.49,81400.0,15.1919,15.1984,15.1725,15.1855,81400.0
2009-06-08 12:10:00,23.5,23.5,23.45,23.46,13800.0,15.1919,15.1919,15.1596,15.1661,13800.0
2009-06-08 12:20:00,23.46,23.49,23.46,23.47,16400.0,15.1661,15.1855,15.1661,15.1725,16400.0
2009-06-08 12:30:00,23.48,23.48,23.44,23.47,21000.0,15.179,15.179,15.1531,15.1725,21000.0
2009-06-08 12:40:00,23.48,23.49,23.46,23.46,27300.0,15.179,15.1855,15.1661,15.1661,27300.0
2009-06-08 12:50:00,23.46,23.47,23.46,23.47,10300.0,15.1661,15.1725,15.1661,15.1725,10300.0
2009-06-08 13:00:00,23.47,23.5,23.47,23.5,12800.0,15.1725,15.1919,15.1725,15.1919,12800.0
2009-06-08 13:10:00,23.5,23.52,23.49,23.52,34500.0,15.1919,15.2049,15.1855,15.2049,34500.0
2009-06-08 13:20:00,23.51,23.52,23.49,23.5,22200.0,15.1984,15.2049,15.1855,15.1919,22200.0
2009-06-08 13:30:00,23.49,23.5,23.49,23.5,19800.0,15.1855,15.1919,15.1855,15.1919,19800.0
2009-06-08 13:40:00,23.5,23.54,23.49,23.53,71800.0,15.1919,15.2178,15.1855,15.2113,71800.0
2009-06-08 13:50:00,23.52,23.53,23.51,23.53,127900.0,15.2049,15.2113,15.1984,15.2113,127900.0
2009-06-08 14:00:00,23.53,23.54,23.51,23.51,58600.0,15.2113,15.2178,15.1984,15.1984,58600.0
2009-06-08 14:10:00,23.52,23.53,23.52,23.53,6700.0,15.2049,15.2113,15.2049,15.2113,6700.0
2009-06-08 14:20:00,23.52,23.53,23.51,23.53,26900.0,15.2049,15.2113,15.1984,15.2113,26900.0
2009-06-08 14:30:00,23.54,23.56,23.51,23.53,41300.0,15.2178,15.2307,15.1984,15.2113,41300.0
2009-06-08 14:40:00,23.53,23.53,23.49,23.52,64500.0,15.2113,15.2113,15.1855,15.2049,64500.0
2009-06-08 14:50:00,23.52,23.53,23.49,23.52,161300.0,15.2049,15.2113,15.1855,15.2049,161300.0
2009-06-08 15:00:00,23.52,23.55,23.52,23.53,158200.0,15.2049,15.2243,15.2049,15.2113,158200.0
2009-06-08 15:10:00,23.53,23.61,23.52,23.58,124700.0,15.2113,15.263,15.2049,15.2436,124700.0
2009-06-08 15:20:00,23.58,23.7,23.58,23.67,284800.0,15.2436,15.3212,15.2436,15.3018,284800.0
2009-06-08 15:30:00,23.67,23.81,23.67,23.77,367600.0,15.3018,15.3923,15.3018,15.3665,367600.0
2009-06-08 15:40:00,23.76,23.82,23.76,23.77,344100.0,15.36,15.3988,15.36,15.3665,344100.0
2009-06-08 15:50:00,23.77,23.78,23.66,23.69,215000.0,15.3665,15.3729,15.2954,15.3148,215000.0
2009-06-09 09:30:00,23.8,23.8,23.59,23.62,104300.0,15.3859,15.3859,15.2501,15.2695,104300.0
2009-06-09 09:40:00,23.62,23.64,23.57,23.59,138800.0,15.2695,15.2824,15.2372,15.2501,138800.0
2009-06-09 09:50:00,23.6,23.6,23.52,23.53,114100.0,15.2566,15.2566,15.2049,15.2113,114100.0
2009-06-09 10:00:00,23.54,23.56,23.51,23.56,110900.0,15.2178,15.2307,15.1984,15.2307,110900.0
2009-06-09 10:10:00,23.56,23.58,23.54,23.56,95300.0,15.2307,15.2436,15.2178,15.2307,95300.0
2009-06-09 10:20:00,23.56,23.56,23.52,23.56,145800.0,15.2307,15.2307,15.2049,15.2307,145800.0
2009-06-09 10:30:00,23.57,23.59,23.55,23.58,338800.0,15.2372,15.2501,15.2243,15.2436,338800.0
2009-06-09 10:40:00,23.59,23.62,23.57,23.57,135900.0,15.2501,15.2695,15.2372,15.2372,135900.0
2009-06-09 10:50:00,23.57,23.57,23.55,23.56,107600.0,15.2372,15.2372,15.2243,15.2307,107600.0
2009-06-09 11:00:00,23.55,23.56,23.52,23.54,103100.0,15.2243,15.2307,15.2049,15.2178,103100.0
2009-06-09 11:10:00,23.54,23.55,23.52,23.54,250900.0,15.2178,15.2243,15.2049,15.2178,250900.0
2009-06-09 11:20:00,23.55,23.55,23.52,23.53,169500.0,15.2243,15.2243,15.2049,15.2113,169500.0
2009-06-09 11:30:00,23.52,23.53,23.51,23.52,68900.0,15.2049,15.2113,15.1984,15.2049,68900.0
2009-06-09 11:40:00,23.53,23.53,23.52,23.53,10600.0,15.2113,15.2113,15.2049,15.2113,10600.0
2009-06-09 11:50:00,23.53,23.53,23.5,23.51,334600.0,15.2113,15.2113,15.1919,15.1984,334600.0
2009-06-09 12:00:00,23.5,23.53,23.5,23.52,125700.0,15.1919,15.2113,15.1919,15.2049,125700.0
2009-06-09 12:10:00,23.51,23.53,23.51,23.52,78000.0,15.1984,15.2113,15.1984,15.2049,78000.0
2009-06-09 12:20:00,23.53,23.56,23.52,23.55,236700.0,15.2113,15.2307,15.2049,15.2243,236700.0
2009-06-09 12:30:00,23.56,23.57,23.54,23.56,187200.0,15.2307,15.2372,15.2178,15.2307,187200.0
2009-06-09 12:40:00,23.56,23.56,23.51,23.55,61700.0,15.2307,15.2307,15.1984,15.2243,61700.0
2009-06-09 12:50:00,23.54,23.55,23.54,23.55,32400.0,15.2178,15.2243,15.2178,15.2243,32400.0
2009-06-09 13:00:00,23.55,23.59,23.54,23.57,73700.0,15.2243,15.2501,15.2178,15.2372,73700.0
2009-06-09 13:10:00,23.56,23.57,23.51,23.53,115600.0,15.2307,15.2372,15.1984,15.2113,115600.0
2009-06-09 13:20:00,23.52,23.56,23.52,23.55,116200.0,15.2049,15.2307,15.2049,15.2243,116200.0
2009-06-09 13:30:00,23.55,23.56,23.52,23.55,131500.0,15.2243,15.2307,15.2049,15.2243,131500.0
2009-06-09 13:40:00,23.56,23.57,23.53,23.53,88400.0,15.2307,15.2372,15.2113,15.2113,88400.0
2009-06-09 13:50:00,23.54,23.59,23.54,23.59,45100.0,15.2178,15.2501,15.2178,15.2501,45100.0
2009-06-09 14:00:00,23.58,23.6,23.57,23.58,45400.0,15.2436,15.2566,15.2372,15.2436,45400.0
2009-06-09 14:10:00,23.58,23.62,23.57,23.6,48300.0,15.2436,15.2695,15.2372,15.2566,48300.0
2009-06-09 14:20:00,23.61,23.61,23.57,23.59,41600.0,15.263,15.263,15.2372,15.2501,41600.0
2009-06-09 14:30:00,23.6,23.63,23.58,23.58,167400.0,15.2566,15.276,15.2436,15.2436,167400.0
2009-06-09 14:40:00,23.57,23.61,23.54,23.56,147500.0,15.2372,15.263,15.2178,15.2307,147500.0
2009-06-09 14:50:00,23.56,23.59,23.55,23.58,112900.0,15.2307,15.2501,15.2243,15.2436,112900.0
2009-06-09 15:00:00,23.59,23.6,23.57,23.58,112200.0,15.2501,15.2566,15.2372,15.2436,112200.0
2009-06-09 15:10:00,23.58,23.59,23.55,23.57,114500.0,15.2436,15.2501,15.2243,15.2372,114500.0
2009-06-09 15:20:00,23.58,23.58,23.54,23.56,83600.0,15.2436,15.2436,15.2178,15.2307,83600.0
2009-06-09 15:30:00,23.55,23.6,23.53,23.58,114100.0,15.2243,15.2566,15.2113,15.2436,114100.0
2009-06-09 15:40:00,23.58,23.6,23.53,23.56,165200.0,15.2436,15.2566,15.2113,15.2307,165200.0
2009-06-09 15:50:00,23.57,23.57,23.51,23.52,431400.0,15.2372,15.2372,15.1984,15.2049,431400.0
2009-06-10 09:30:00,23.59,23.68,23.55,23.62,124900.0,15.2501,15.3083,15.2243,15.2695,124900.0
2009-06-10 09:40:00,23.62,23.65,23.58,23.58,56900.0,15.2695,15.2889,15.2436,15.2436,56900.0
2009-06-10 09:50:00,23.58,23.6,23.54,23.56,137800.0,15.2436,15.2566,15.2178,15.2307,137800.0
2009-06-10 10:00:00,23.56,23.56,23.49,23.51,185700.0,15.2307,15.2307,15.1855,15.1984,185700.0
2009-06-10 10:10:00,23.52,23.52,23.48,23.5,255000.0,15.2049,15.2049,15.179,15.1919,255000.0
2009-06-10 10:20:00,23.5,23.55,23.5,23.53,204400.0,15.1919,15.2243,15.1919,15.2113,204400.0
2009-06-10 10:30:00,23.53,23.55,23.51,23.54,86800.0,15.2113,15.2243,15.1984,15.2178,86800.0
2009-06-10 10:40:00,23.53,23.54,23.5,23.5,132500.0,15.2113,15.2178,15.1919,15.1919,132500.0
2009-06-10 10:50:00,23.5,23.53,23.5,23.52,57800.0,15.1919,15.2113,15.1919,15.2049,57800.0
2009-06-10 11:00:00,23.51,23.53,23.48,23.5,54700.0,15.1984,15.2113,15.179,15.1919,54700.0
2009-06-10 11:10:00,23.49,23.51,23.48,23.49,38900.0,15.1855,15.1984,15.179,15.1855,38900.0
2009-06-10 11:20:00,23.5,23.53,23.5,23.53,73000.0,15.1919,15.2113,15.1919,15.2113,73000.0
2009-06-10 11:30:00,23.53,23.55,23.52,23.53,185200.0,15.2113,15.2243,15.2049,15.2113,185200.0
2009-06-10 11:40:00,23.53,23.53,23.49,23.49,67100.0,15.2113,15.2113,15.1855,15.1855,67100.0
2009-06-10 11:50:00,23.5,23.51,23.48,23.49,130900.0,15.1919,15.1984,15.179,15.1855,130900.0
2009-06-10 12:00:00,23.49,23.5,23.46,23.48,350600.0,15.1855,15.1919,15.1661,15.179,350600.0
2009-06-10 12:10:00,23.47,23.49,23.47,23.48,150700.0,15.1725,15.1855,15.1725,15.179,150700.0
2009-06-10 12:20:00,23.49,23.49,23.43,23.44,191900.0,15.1855,15.1855,15.1467,15.1531,191900.0
2009-06-10 12:30:00,23.44,23.44,23.41,23.44,42100.0,15.1531,15.1531,15.1337,15.1531,42100.0
2009-06-10 12:40:00,23.44,23.44,23.4,23.4,45800.0,15.1531,15.1531,15.1273,15.1273,45800.0
2009-06-10 12:50:00,23.4,23.44,23.4,23.42,119300.0,15.1273,15.1531,15.1273,15.1402,119300.0
2009-06-10 13:00:00,23.42,23.42,23.33,23.34,195200.0,15.1402,15.1402,15.082,15.0885,195200.0
2009-06-10 13:10:00,23.35,23.35,23.3,23.3,58800.0,15.095,15.095,15.0626,15.0626,58800.0
2009-06-10 13:20:00,23.3,23.33,23.29,23.29,215400.0,15.0626,15.082,15.0562,15.0562,215400.0
2009-06-10 13:30:00,23.29,23.3,23.24,23.25,190800.0,15.0562,15.0626,15.0238,15.0303,190800.0
2009-06-10 13:40:00,23.24,23.26,23.2,23.21,113600.0,15.0238,15.0368,14.998,15.0045,113600.0
2009-06-10 13:50:00,23.22,23.25,23.21,23.24,76600.0,15.0109,15.0303,15.0045,15.0238,76600.0
2009-06-10 14:00:00,23.24,23.24,23.18,23.22,198400.0,15.0238,15.0238,14.9851,15.0109,198400.0
2009-06-10 14:10:00,23.22,23.26,23.22,23.26,65900.0,15.0109,15.0368,15.0109,15.0368,65900.0
2009-06-10 14:20:00,23.26,23.27,23.2,23.21,1031600.0,15.0368,15.0432,14.998,15.0045,1031600.0
2009-06-10 14:30:00,23.22,23.26,23.19,23.25,65000.0,15.0109,15.0368,14.9915,15.0303,65000.0
2009-06-10 14:40:00,23.25,23.27,23.24,23.26,53800.0,15.0303,15.0432,15.0238,15.0368,53800.0
2009-06-10 14:50:00,23.27,23.3,23.25,23.28,72500.0,15.0432,15.0626,15.0303,15.0497,72500.0
2009-06-10 15:00:00,23.29,23.29,23.25,23.25,106900.0,15.0562,15.0562,15.0303,15.0303,106900.0
2009-06-10 15:10:00,23.26,23.26,23.21,23.22,44200.0,15.0368,15.0368,15.0045,15.0109,44200.0
2009-06-10 15:20:00,23.23,23.25,23.21,23.23,95800.0,15.0174,15.0303,15.0045,15.0174,95800.0
2009-06-10 15:30:00,23.23,23.31,23.23,23.31,178900.0,15.0174,15.0691,15.0174,15.0691,178900.0
2009-06-10 15:40:00,23.3,23.33,23.28,23.32,251700.0,15.0626,15.082,15.0497,15.0756,251700.0
2009-06-10 15:50:00,23.31,23.37,23.28,23.35,482000.0,15.0691,15.1079,15.0497,15.095,482000.0
2009-06-11 09:30:00,23.3,23.55,23.28,23.53,381700.0,15.0626,15.2243,15.0497,15.2113,381700.0
2009-06-11 09:40:00,23.53,23.63,23.51,23.62,284600.0,15.2113,15.276,15.1984,15.2695,284600.0
2009-06-11 09:50:00,23.63,23.63,23.57,23.57,34700.0,15.276,15.276,15.2372,15.2372,34700.0
2009-06-11 10:00:00,23.57,23.58,23.56,23.56,45600.0,15.2372,15.2436,15.2307,15.2307,45600.0
2009-06-11 10:10:00,23.55,23.62,23.55,23.59,50600.0,15.2243,15.2695,15.2243,15.2501,50600.0
2009-06-11 10:20:00,23.59,23.6,23.54,23.56,30100.0,15.2501,15.2566,15.2178,15.2307,30100.0
2009-06-11 10:30:00,23.56,23.58,23.51,23.53,71900.0,15.2307,15.2436,15.1984,15.2113,71900.0
2009-06-11 10:40:00,23.53,23.56,23.53,23.56,83200.0,15.2113,15.2307,15.2113,15.2307,83200.0
2009-06-11 10:50:00,23.55,23.55,23.49,23.49,124000.0,15.2243,15.2243,15.1855,15.1855,124000.0
2009-06-11 11:00:00,23.49,23.5,23.47,23.48,66800.0,15.1855,15.1919,15.1725,15.179,66800.0
2009-06-11 11:10:00,23.48,23.53,23.48,23.52,44600.0,15.179,15.2113,15.179,15.2049,44600.0
2009-06-11 11:20:00,23.52,23.54,23.5,23.54,58900.0,15.2049,15.2178,15.1919,15.2178,58900.0
2009-06-11 11:30:00,23.53,23.54,23.51,23.53,31700.0,15.2113,15.2178,15.1984,15.2113,31700.0
2009-06-11 11:40:00,23.53,23.54,23.51,23.51,97000.0,15.2113,15.2178,15.1984,15.1984,97000.0
2009-06-11 11:50:00,23.52,23.53,23.5,23.51,47000.0,15.2049,15.2113,15.1919,15.1984,47000.0
2009-06-11 12:00:00,23.51,23.53,23.5,23.5,106000.0,15.1984,15.2113,15.1919,15.1919,106000.0
2009-06-11 12:10:00,23.51,23.51,23.48,23.49,52400.0,15.1984,15.1984,15.179,15.1855,52400.0
2009-06-11 12:20:00,23.49,23.51,23.48,23.49,81800.0,15.1855,15.1984,15.179,15.1855,81800.0
2009-06-11 12:30:00,23.49,23.51,23.48,23.5,113700.0,15.1855,15.1984,15.179,15.1919,113700.0
2009-06-11 12:40:00,23.5,23.53,23.49,23.51,65500.0,15.1919,15.2113,15.1855,15.1984,65500.0
2009-06-11 12:50:00,23.52,23.57,23.51,23.56,323300.0,15.2049,15.2372,15.1984,15.2307,323300.0
2009-06-11 13:00:00,23.57,23.62,23.54,23.54,166400.0,15.2372,15.2695,15.2178,15.2178,166400.0
2009-06-11 13:10:00,23.55,23.58,23.54,23.57,42700.0,15.2243,15.2436,15.2178,15.2372,42700.0
2009-06-11 13:20:00,23.57,23.63,23.56,23.63,130800.0,15.2372,15.276,15.2307,15.276,130800.0
2009-06-11 13:30:00,23.63,23.63,23.59,23.59,40800.0,15.276,15.276,15.2501,15.2501,40800.0
2009-06-11 13:40:00,23.59,23.6,23.57,23.59,38600.0,15.2501,15.2566,15.2372,15.2501,38600.0
2009-06-11 13:50:00,23.59,23.59,23.57,23.58,30300.0,15.2501,15.2501,15.2372,15.2436,30300.0
2009-06-11 14:00:00,23.57,23.58,23.53,23.53,113400.0,15.2372,15.2436,15.2113,15.2113,113400.0
2009-06-11 14:10:00,23.53,23.56,23.52,23.55,86500.0,15.2113,15.2307,15.2049,15.2243,86500.0
2009-06-11 14:20:00,23.56,23.56,23.53,23.55,63800.0,15.2307,15.2307,15.2113,15.2243,63800.0
2009-06-11 14:30:00,23.56,23.56,23.48,23.49,72000.0,15.2307,15.2307,15.179,15.1855,72000.0
2009-06-11 14:40:00,23.49,23.52,23.48,23.5,220700.0,15.1855,15.2049,15.179,15.1919,220700.0
2009-06-11 14:50:00,23.5,23.55,23.48,23.54,69500.0,15.1919,15.2243,15.179,15.2178,69500.0
2009-06-11 15:00:00,23.53,23.55,23.51,23.53,52500.0,15.2113,15.2243,15.1984,15.2113,52500.0
2009-06-11 15:10:00,23.53,23.56,23.51,23.53,91900.0,15.2113,15.2307,15.1984,15.2113,91900.0
2009-06-11 15:20:00,23.53,23.54,23.5,23.5,60000.0,15.2113,15.2178,15.1919,15.1919,60000.0
2009-06-11 15:30:00,23.5,23.5,23.42,23.46,128000.0,15.1919,15.1919,15.1402,15.1661,128000.0
2009-06-11 15:40:00,23.45,23.48,23.42,23.43,224000.0,15.1596,15.179,15.1402,15.1467,224000.0
2009-06-11 15:50:00,23.43,23.46,23.35,23.37,437100.0,15.1467,15.1661,15.095,15.1079,437100.0
2009-06-12 09:30:00,23.26,23.42,23.26,23.37,202300.0,15.0368,15.1402,15.0368,15.1079,202300.0
2009-06-12 09:40:00,23.38,23.39,23.26,23.27,410000.0,15.1144,15.1208,15.0368,15.0432,410000.0
2009-06-12 09:50:00,23.27,23.3,23.23,23.26,280700.0,15.0432,15.0626,15.0174,15.0368,280700.0
2009-06-12 10:00:00,23.25,23.35,23.23,23.34,370000.0,15.0303,15.095,15.0174,15.0885,370000.0
2009-06-12 10:10:00,23.34,23.41,23.33,23.4,75300.0,15.0885,15.1337,15.082,15.1273,75300.0
2009-06-12 10:20:00,23.4,23.42,23.33,23.33,101400.0,15.1273,15.1402,15.082,15.082,101400.0
2009-06-12 10:30:00,23.32,23.38,23.32,23.37,115200.0,15.0756,15.1144,15.0756,15.1079,115200.0
2009-06-12 10:40:00,23.37,23.43,23.36,23.39,250000.0,15.1079,15.1467,15.1014,15.1208,250000.0
2009-06-12 10:50:00,23.39,23.42,23.35,23.36,300500.0,15.1208,15.1402,15.095,15.1014,300500.0
2009-06-12 11:00:00,23.36,23.4,23.35,23.4,278400.0,15.1014,15.1273,15.095,15.1273,278400.0
2009-06-12 11:10:00,23.39,23.41,23.38,23.38,134900.0,15.1208,15.1337,15.1144,15.1144,134900.0
2009-06-12 11:20:00,23.39,23.41,23.38,23.41,37400.0,15.1208,15.1337,15.1144,15.1337,37400.0
2009-06-12 11:30:00,23.41,23.43,23.39,23.42,36200.0,15.1337,15.1467,15.1208,15.1402,36200.0
2009-06-12 11:40:00,23.41,23.42,23.36,23.38,68700.0,15.1337,15.1402,15.1014,15.1144,68700.0
2009-06-12 11:50:00,23.38,23.41,23.36,23.37,39400.0,15.1144,15.1337,15.1014,15.1079,39400.0
2009-06-12 12:00:00,23.36,23.39,23.36,23.39,67700.0,15.1014,15.1208,15.1014,15.1208,67700.0
2009-06-12 12:10:00,23.39,23.4,23.38,23.39,26800.0,15.1208,15.1273,15.1144,15.1208,26800.0
2009-06-12 12:20:00,23.39,23.4,23.37,23.39,60900.0,15.1208,15.1273,15.1079,15.1208,60900.0
2009-06-12 12:30:00,23.39,23.39,23.35,23.38,258200.0,15.1208,15.1208,15.095,15.1144,258200.0
2009-06-12 12:40:00,23.38,23.41,23.37,23.4,43500.0,15.1144,15.1337,15.1079,15.1273,43500.0
2009-06-12 12:50:00,23.4,23.4,23.35,23.4,149800.0,15.1273,15.1273,15.095,15.1273,149800.0
2009-06-12 13:00:00,23.4,23.42,23.39,23.39,154100.0,15.1273,15.1402,15.1208,15.1208,154100.0
2009-06-12 13:10:00,23.39,23.42,23.39,23.41,115600.0,15.1208,15.1402,15.1208,15.1337,115600.0
2009-06-12 13:20:00,23.42,23.46,23.42,23.43,130700.0,15.1402,15.1661,15.1402,15.1467,130700.0
2009-06-12 13:30:00,23.44,23.44,23.42,23.44,38100.0,15.1531,15.1531,15.1402,15.1531,38100.0
2009-06-12 13:40:00,23.45,23.45,23.42,23.45,39100.0,15.1596,15.1596,15.1402,15.1596,39100.0
2009-06-12 13:50:00,23.45,23.46,23.43,23.44,47900.0,15.1596,15.1661,15.1467,15.1531,47900.0
2009-06-12 14:00:00,23.44,23.44,23.41,23.43,49500.0,15.1531,15.1531,15.1337,15.1467,49500.0
2009-06-12 14:10:00,23.43,23.44,23.41,23.42,40200.0,15.1467,15.1531,15.1337,15.1402,40200.0
2009-06-12 14:20:00,23.42,23.43,23.39,23.4,57800.0,15.1402,15.1467,15.1208,15.1273,57800.0
2009-06-12 14:30:00,23.4,23.43,23.4,23.42,52400.0,15.1273,15.1467,15.1273,15.1402,52400.0
2009-06-12 14:40:00,23.42,23.5,23.42,23.48,335500.0,15.1402,15.1919,15.1402,15.179,335500.0
2009-06-12 14:50:00,23.48,23.5,23.46,23.47,86800.0,15.179,15.1919,15.1661,15.1725,86800.0
2009-06-12 15:00:00,23.47,23.49,23.46,23.47,56900.0,15.1725,15.1855,15.1661,15.1725,56900.0
2009-06-12 15:10:00,23.47,23.5,23.46,23.5,107400.0,15.1725,15.1919,15.1661,15.1919,107400.0
2009-06-12 15:20:00,23.5,23.5,23.46,23.49,111300.0,15.1919,15.1919,15.1661,15.1855,111300.0
2009-06-12 15:30:00,23.48,23.49,23.42,23.42,63100.0,15.179,15.1855,15.1402,15.1402,63100.0
2009-06-12 15:40:00,23.43,23.45,23.4,23.4,188100.0,15.1467,15.1596,15.1273,15.1273,188100.0
2009-06-12 15:50:00,23.4,23.5,23.4,23.5,581900.0,15.1273,15.1919,15.1273,15.1919,581900.0
2009-06-15 09:30:00,23.41,23.41,23.12,23.15,167200.0,15.1337,15.1337,14.9463,14.9657,167200.0
2009-06-15 09:40:00,23.14,23.15,23.07,23.1,176900.0,14.9592,14.9657,14.9139,14.9333,176900.0
2009-06-15 09:50:00,23.11,23.17,23.1,23.17,189600.0,14.9398,14.9786,14.9333,14.9786,189600.0
2009-06-15 10:00:00,23.16,23.19,23.16,23.17,56300.0,14.9721,14.9915,14.9721,14.9786,56300.0
2009-06-15 10:10:00,23.17,23.19,23.13,23.16,257900.0,14.9786,14.9915,14.9527,14.9721,257900.0
2009-06-15 10:20:00,23.15,23.17,23.12,23.14,202800.0,14.9657,14.9786,14.9463,14.9592,202800.0
2009-06-15 10:30:00,23.14,23.14,23.04,23.04,418500.0,14.9592,14.9592,14.8946,14.8946,418500.0
2009-06-15 10:40:00,23.05,23.08,23.03,23.06,49900.0,14.901,14.9204,14.8881,14.9075,49900.0
2009-06-15 10:50:00,23.06,23.09,23.05,23.08,76900.0,14.9075,14.9269,14.901,14.9204,76900.0
2009-06-15 11:00:00,23.08,23.09,23.05,23.05,118800.0,14.9204,14.9269,14.901,14.901,118800.0
2009-06-15 11:10:00,23.05,23.08,23.05,23.07,100400.0,14.901,14.9204,14.901,14.9139,100400.0
2009-06-15 11:20:00,23.07,23.08,23.04,23.07,226800.0,14.9139,14.9204,14.8946,14.9139,226800.0
2009-06-15 11:30:00,23.07,23.08,23.06,23.08,101900.0,14.9139,14.9204,14.9075,14.9204,101900.0
2009-06-15 11:40:00,23.08,23.11,23.08,23.09,186000.0,14.9204,14.9398,14.9204,14.9269,186000.0
2009-06-15 11:50:00,23.09,23.1,23.06,23.07,221700.0,14.9269,14.9333,14.9075,14.9139,221700.0
2009-06-15 12:00:00,23.06,23.08,23.05,23.07,115600.0,14.9075,14.9204,14.901,14.9139,115600.0
2009-06-15 12:10:00,23.06,23.07,23.04,23.05,158000.0,14.9075,14.9139,14.8946,14.901,158000.0
2009-06-15 12:20:00,23.04,23.05,23.03,23.04,84300.0,14.8946,14.901,14.8881,14.8946,84300.0
2009-06-15 12:30:00,23.04,23.08,23.03,23.07,92200.0,14.8946,14.9204,14.8881,14.9139,92200.0
2009-06-15 12:40:00,23.06,23.08,23.02,23.04,95300.0,14.9075,14.9204,14.8816,14.8946,95300.0
2009-06-15 12:50:00,23.04,23.07,23.03,23.07,122200.0,14.8946,14.9139,14.8881,14.9139,122200.0
2009-06-15 13:00:00,23.06,23.06,23.0,23.02,187100.0,14.9075,14.9075,14.8687,14.8816,187100.0
2009-06-15 13:10:00,23.03,23.05,23.0,23.01,60600.0,14.8881,14.901,14.8687,14.8752,60600.0
2009-06-15 13:20:00,23.0,23.0,22.99,22.99,33300.0,14.8687,14.8687,14.8622,14.8622,33300.0
2009-06-15 13:30:00,22.99,23.01,22.97,23.0,88200.0,14.8622,14.8752,14.8493,14.8687,88200.0
2009-06-15 13:40:00,23.01,23.02,22.99,23.02,60800.0,14.8752,14.8816,14.8622,14.8816,60800.0
2009-06-15 13:50:00,23.01,23.03,22.99,23.0,116100.0,14.8752,14.8881,14.8622,14.8687,116100.0
2009-06-15 14:00:00,23.0,23.02,22.98,23.0,60600.0,14.8687,14.8816,14.8558,14.8687,60600.0
2009-06-15 14:10:00,23.0,23.01,22.97,23.0,137200.0,14.8687,14.8752,14.8493,14.8687,137200.0
2009-06-15 14:20:00,22.99,23.03,22.99,23.02,53500.0,14.8622,14.8881,14.8622,14.8816,53500.0
2009-06-15 14:30:00,23.02,23.02,23.0,23.01,34300.0,14.8816,14.8816,14.8687,14.8752,34300.0
2009-06-15 14:40:00,23.01,23.01,22.97,22.99,121600.0,14.8752,14.8752,14.8493,14.8622,121600.0
2009-06-15 14:50:00,23.0,23.0,22.96,22.98,96600.0,14.8687,14.8687,14.8428,14.8558,96600.0
2009-06-15 15:00:00,22.98,23.0,22.95,22.99,165500.0,14.8558,14.8687,14.8364,14.8622,165500.0
2009-06-15 15:10:00,23.0,23.02,22.98,23.0,103500.0,14.8687,14.8816,14.8558,14.8687,103500.0
2009-06-15 15:20:00,23.01,23.01,22.98,22.99,105700.0,14.8752,14.8752,14.8558,14.8622,105700.0
2009-06-15 15:30:00,22.99,23.02,22.97,23.0,272800.0,14.8622,14.8816,14.8493,14.8687,272800.0
2009-06-15 15:40:00,22.99,23.01,22.95,23.0,331700.0,14.8622,14.8752,14.8364,14.8687,331700.0
2009-06-15 15:50:00,22.99,23.01,22.97,23.0,719400.0,14.8622,14.8752,14.8493,14.8687,719400.0
2009-06-16 09:30:00,23.0,23.02,22.89,22.93,71700.0,14.8687,14.8816,14.7976,14.8234,71700.0
2009-06-16 09:40:00,22.92,22.96,22.92,22.93,24600.0,14.817,14.8428,14.817,14.8234,24600.0
2009-06-16 09:50:00,22.93,22.94,22.88,22.9,147100.0,14.8234,14.8299,14.7911,14.804,147100.0
2009-06-16 10:00:00,22.9,22.93,22.88,22.91,67800.0,14.804,14.8234,14.7911,14.8105,67800.0
2009-06-16 10:10:00,22.91,22.92,22.89,22.91,105400.0,14.8105,14.817,14.7976,14.8105,105400.0
2009-06-16 10:20:00,22.92,22.95,22.9,22.9,20100.0,14.817,14.8364,14.804,14.804,20100.0
2009-06-16 10:30:00,22.9,22.94,22.9,22.94,53300.0,14.804,14.8299,14.804,14.8299,53300.0
2009-06-16 10:40:00,22.93,22.97,22.93,22.95,20700.0,14.8234,14.8493,14.8234,14.8364,20700.0
2009-06-16 10:50:00,22.94,22.96,22.93,22.96,70900.0,14.8299,14.8428,14.8234,14.8428,70900.0
2009-06-16 11:00:00,22.95,22.97,22.95,22.96,41400.0,14.8364,14.8493,14.8364,14.8428,41400.0
2009-06-16 11:10:00,22.95,22.97,22.95,22.96,20700.0,14.8364,14.8493,14.8364,14.8428,20700.0
2009-06-16 11:20:00,22.96,22.97,22.93,22.94,88200.0,14.8428,14.8493,14.8234,14.8299,88200.0
2009-06-16 11:30:00,22.94,22.94,22.91,22.93,40300.0,14.8299,14.8299,14.8105,14.8234,40300.0
2009-06-16 11:40:00,22.93,22.93,22.89,22.89,69000.0,14.8234,14.8234,14.7976,14.7976,69000.0
2009-06-16 11:50:00,22.89,22.9,22.87,22.87,92400.0,14.7976,14.804,14.7847,14.7847,92400.0
2009-06-16 12:00:00,22.88,22.9,22.87,22.9,46600.0,14.7911,14.804,14.7847,14.804,46600.0
2009-06-16 12:10:00,22.9,22.9,22.87,22.88,56800.0,14.804,14.804,14.7847,14.7911,56800.0
2009-06-16 12:20:00,22.88,22.88,22.86,22.88,56500.0,14.7911,14.7911,14.7782,14.7911,56500.0
2009-06-16 12:30:00,22.87,22.88,22.85,22.87,50800.0,14.7847,14.7911,14.7717,14.7847,50800.0
2009-06-16 12:40:00,22.86,22.86,22.82,22.83,247100.0,14.7782,14.7782,14.7523,14.7588,247100.0
2009-06-16 12:50:00,22.83,22.84,22.82,22.82,108100.0,14.7588,14.7653,14.7523,14.7523,108100.0
2009-06-16 13:00:00,22.82,22.82,22.8,22.82,108200.0,14.7523,14.7523,14.7394,14.7523,108200.0
2009-06-16 13:10:00,22.82,22.83,22.79,22.8,118000.0,14.7523,14.7588,14.7329,14.7394,118000.0
2009-06-16 13:20:00,22.8,22.8,22.76,22.79,240900.0,14.7394,14.7394,14.7135,14.7329,240900.0
2009-06-16 13:30:00,22.79,22.79,22.76,22.77,185700.0,14.7329,14.7329,14.7135,14.72,185700.0
2009-06-16 13:40:00,22.77,22.8,22.77,22.78,163200.0,14.72,14.7394,14.72,14.7265,163200.0
2009-06-16 13:50:00,22.78,22.78,22.74,22.77,125600.0,14.7265,14.7265,14.7006,14.72,125600.0
2009-06-16 14:00:00,22.77,22.77,22.73,22.76,74800.0,14.72,14.72,14.6941,14.7135,74800.0
2009-06-16 14:10:00,22.76,22.8,22.75,22.79,110700.0,14.7135,14.7394,14.7071,14.7329,110700.0
2009-06-16 14:20:00,22.79,22.8,22.75,22.76,113500.0,14.7329,14.7394,14.7071,14.7135,113500.0
2009-06-16 14:30:00,22.76,22.78,22.72,22.78,118300.0,14.7135,14.7265,14.6877,14.7265,118300.0
2009-06-16 14:40:00,22.77,22.8,22.76,22.78,371800.0,14.72,14.7394,14.7135,14.7265,371800.0
2009-06-16 14:50:00,22.78,22.8,22.78,22.79,50300.0,14.7265,14.7394,14.7265,14.7329,50300.0
2009-06-16 15:00:00,22.79,22.79,22.74,22.75,137200.0,14.7329,14.7329,14.7006,14.7071,137200.0
2009-06-16 15:10:00,22.75,22.8,22.73,22.79,205500.0,14.7071,14.7394,14.6941,14.7329,205500.0
2009-06-16 15:20:00,22.79,22.79,22.76,22.78,403400.0,14.7329,14.7329,14.7135,14.7265,403400.0
2009-06-16 15:30:00,22.78,22.84,22.78,22.82,419200.0,14.7265,14.7653,14.7265,14.7523,419200.0
2009-06-16 15:40:00,22.82,22.85,22.79,22.8,259100.0,14.7523,14.7717,14.7329,14.7394,259100.0
2009-06-16 15:50:00,22.79,22.8,22.72,22.74,457000.0,14.7329,14.7394,14.6877,14.7006,457000.0
2009-06-17 09:30:00,22.77,22.86,22.7,22.85,124200.0,14.72,14.7782,14.6748,14.7717,124200.0
2009-06-17 09:40:00,22.84,22.84,22.79,22.84,174300.0,14.7653,14.7653,14.7329,14.7653,174300.0
2009-06-17 09:50:00,22.84,22.92,22.83,22.89,260100.0,14.7653,14.817,14.7588,14.7976,260100.0
2009-06-17 10:00:00,22.89,23.0,22.89,22.99,264500.0,14.7976,14.8687,14.7976,14.8622,264500.0
2009-06-17 10:10:00,22.98,22.99,22.93,22.94,84000.0,14.8558,14.8622,14.8234,14.8299,84000.0
2009-06-17 10:20:00,22.93,22.95,22.87,22.9,134200.0,14.8234,14.8364,14.7847,14.804,134200.0
2009-06-17 10:30:00,22.89,22.89,22.86,22.87,145300.0,14.7976,14.7976,14.7782,14.7847,145300.0
2009-06-17 10:40:00,22.87,22.88,22.84,22.87,133900.0,14.7847,14.7911,14.7653,14.7847,133900.0
2009-06-17 10:50:00,22.87,22.9,22.86,22.88,118700.0,14.7847,14.804,14.7782,14.7911,118700.0
2009-06-17 11:00:00,22.88,22.91,22.87,22.9,124100.0,14.7911,14.8105,14.7847,14.804,124100.0
2009-06-17 11:10:00,22.9,22.91,22.86,22.9,139800.0,14.804,14.8105,14.7782,14.804,139800.0
2009-06-17 11:20:00,22.9,22.92,22.87,22.87,108700.0,14.804,14.817,14.7847,14.7847,108700.0
2009-06-17 11:30:00,22.87,22.89,22.86,22.87,64800.0,14.7847,14.7976,14.7782,14.7847,64800.0
2009-06-17 11:40:00,22.89,22.89,22.86,22.86,64900.0,14.7976,14.7976,14.7782,14.7782,64900.0
2009-06-17 11:50:00,22.86,22.89,22.83,22.89,76200.0,14.7782,14.7976,14.7588,14.7976,76200.0
2009-06-17 12:00:00,22.89,22.92,22.88,22.92,159700.0,14.7976,14.817,14.7911,14.817,159700.0
2009-06-17 12:10:00,22.92,22.92,22.89,22.9,53700.0,14.817,14.817,14.7976,14.804,53700.0
2009-06-17 12:20:00,22.89,22.93,22.89,22.9,29000.0,14.7976,14.8234,14.7976,14.804,29000.0
2009-06-17 12:30:00,22.9,22.91,22.88,22.91,35700.0,14.804,14.8105,14.7911,14.8105,35700.0
2009-06-17 12:40:00,22.9,22.92,22.88,22.89,456400.0,14.804,14.817,14.7911,14.7976,456400.0
2009-06-17 12:50:00,22.89,22.91,22.88,22.91,139100.0,14.7976,14.8105,14.7911,14.8105,139100.0
2009-06-17 13:00:00,22.9,22.92,22.88,22.92,218500.0,14.804,14.817,14.7911,14.817,218500.0
2009-06-17 13:10:00,22.92,22.92,22.89,22.89,139100.0,14.817,14.817,14.7976,14.7976,139100.0
2009-06-17 13:20:00,22.88,22.93,22.88,22.92,137000.0,14.7911,14.8234,14.7911,14.817,137000.0
2009-06-17 13:30:00,22.92,22.93,22.91,22.92,96900.0,14.817,14.8234,14.8105,14.817,96900.0
2009-06-17 13:40:00,22.93,22.97,22.92,22.95,353300.0,14.8234,14.8493,14.817,14.8364,353300.0
2009-06-17 13:50:00,22.96,22.96,22.93,22.94,137100.0,14.8428,14.8428,14.8234,14.8299,137100.0
2009-06-17 14:00:00,22.95,22.97,22.93,22.94,97300.0,14.8364,14.8493,14.8234,14.8299,97300.0
2009-06-17 14:10:00,22.94,22.96,22.93,22.93,194200.0,14.8299,14.8428,14.8234,14.8234,194200.0
2009-06-17 14:20:00,22.93,22.96,22.92,22.95,280500.0,14.8234,14.8428,14.817,14.8364,280500.0
2009-06-17 14:30:00,22.95,22.95,22.92,22.93,47400.0,14.8364,14.8364,14.817,14.8234,47400.0
2009-06-17 14:40:00,22.92,22.92,22.89,22.91,21100.0,14.817,14.817,14.7976,14.8105,21100.0
2009-06-17 14:50:00,22.91,22.92,22.89,22.9,63600.0,14.8105,14.817,14.7976,14.804,63600.0
2009-06-17 15:00:00,22.91,22.94,22.89,22.91,47900.0,14.8105,14.8299,14.7976,14.8105,47900.0
2009-06-17 15:10:00,22.91,22.91,22.88,22.9,68500.0,14.8105,14.8105,14.7911,14.804,68500.0
2009-06-17 15:20:00,22.89,22.91,22.87,22.87,137700.0,14.7976,14.8105,14.7847,14.7847,137700.0
2009-06-17 15:30:00,22.86,22.86,22.83,22.85,114400.0,14.7782,14.7782,14.7588,14.7717,114400.0
2009-06-17 15:40:00,22.85,22.88,22.84,22.88,531300.0,14.7717,14.7911,14.7653,14.7911,531300.0
2009-06-17 15:50:00,22.88,22.88,22.81,22.84,803400.0,14.7911,14.7911,14.7459,14.7653,803400.0
2009-06-18 09:30:00,22.88,22.98,22.81,22.91,77800.0,14.7911,14.8558,14.7459,14.8105,77800.0
2009-06-18 09:40:00,22.91,22.98,22.9,22.97,170400.0,14.8105,14.8558,14.804,14.8493,170400.0
2009-06-18 09:50:00,22.96,23.05,22.96,23.04,134600.0,14.8428,14.901,14.8428,14.8946,134600.0
2009-06-18 10:00:00,23.05,23.08,23.03,23.06,99100.0,14.901,14.9204,14.8881,14.9075,99100.0
2009-06-18 10:10:00,23.07,23.1,23.05,23.06,123500.0,14.9139,14.9333,14.901,14.9075,123500.0
2009-06-18 10:20:00,23.06,23.11,23.06,23.11,70200.0,14.9075,14.9398,14.9075,14.9398,70200.0
2009-06-18 10:30:00,23.11,23.18,23.11,23.17,60400.0,14.9398,14.9851,14.9398,14.9786,60400.0
2009-06-18 10:40:00,23.17,23.18,23.16,23.16,157500.0,14.9786,14.9851,14.9721,14.9721,157500.0
2009-06-18 10:50:00,23.17,23.18,23.15,23.17,41500.0,14.9786,14.9851,14.9657,14.9786,41500.0
2009-06-18 11:00:00,23.17,23.22,23.17,23.21,138900.0,14.9786,15.0109,14.9786,15.0045,138900.0
2009-06-18 11:10:00,23.21,23.22,23.19,23.21,141200.0,15.0045,15.0109,14.9915,15.0045,141200.0
2009-06-18 11:20:00,23.22,23.22,23.19,23.19,124900.0,15.0109,15.0109,14.9915,14.9915,124900.0
2009-06-18 11:30:00,23.2,23.2,23.16,23.17,53000.0,14.998,14.998,14.9721,14.9786,53000.0
2009-06-18 11:40:00,23.17,23.18,23.14,23.15,85400.0,14.9786,14.9851,14.9592,14.9657,85400.0
2009-06-18 11:50:00,23.15,23.18,23.15,23.18,23300.0,14.9657,14.9851,14.9657,14.9851,23300.0
2009-06-18 12:00:00,23.18,23.19,23.17,23.19,48800.0,14.9851,14.9915,14.9786,14.9915,48800.0
2009-06-18 12:10:00,23.19,23.2,23.18,23.19,103400.0,14.9915,14.998,14.9851,14.9915,103400.0
2009-06-18 12:20:00,23.18,23.21,23.18,23.21,187200.0,14.9851,15.0045,14.9851,15.0045,187200.0
2009-06-18 12:30:00,23.21,23.22,23.2,23.21,27300.0,15.0045,15.0109,14.998,15.0045,27300.0
2009-06-18 12:40:00,23.21,23.23,23.2,23.23,92300.0,15.0045,15.0174,14.998,15.0174,92300.0
2009-06-18 12:50:00,23.22,23.24,23.22,23.24,68700.0,15.0109,15.0238,15.0109,15.0238,68700.0
2009-06-18 13:00:00,23.24,23.28,23.23,23.28,158500.0,15.0238,15.0497,15.0174,15.0497,158500.0
2009-06-18 13:10:00,23.27,23.3,23.26,23.28,125800.0,15.0432,15.0626,15.0368,15.0497,125800.0
2009-06-18 13:20:00,23.28,23.31,23.27,23.3,299100.0,15.0497,15.0691,15.0432,15.0626,299100.0
2009-06-18 13:30:00,23.3,23.31,23.25,23.25,168200.0,15.0626,15.0691,15.0303,15.0303,168200.0
2009-06-18 13:40:00,23.25,23.27,23.25,23.27,118400.0,15.0303,15.0432,15.0303,15.0432,118400.0
2009-06-18 13:50:00,23.27,23.28,23.25,23.25,49600.0,15.0432,15.0497,15.0303,15.0303,49600.0
2009-06-18 14:00:00,23.26,23.27,23.22,23.23,160900.0,15.0368,15.0432,15.0109,15.0174,160900.0
2009-06-18 14:10:00,23.23,23.29,23.21,23.28,201600.0,15.0174,15.0562,15.0045,15.0497,201600.0
2009-06-18 14:20:00,23.28,23.28,23.23,23.26,98100.0,15.0497,15.0497,15.0174,15.0368,98100.0
2009-06-18 14:30:00,23.27,23.28,23.24,23.26,154000.0,15.0432,15.0497,15.0238,15.0368,154000.0
2009-06-18 14:40:00,23.26,23.29,23.25,23.28,213100.0,15.0368,15.0562,15.0303,15.0497,213100.0
2009-06-18 14:50:00,23.28,23.29,23.26,23.28,159700.0,15.0497,15.0562,15.0368,15.0497,159700.0
2009-06-18 15:00:00,23.28,23.29,23.26,23.28,81700.0,15.0497,15.0562,15.0368,15.0497,81700.0
2009-06-18 15:10:00,23.29,23.31,23.26,23.3,122000.0,15.0562,15.0691,15.0368,15.0626,122000.0
2009-06-18 15:20:00,23.3,23.3,23.27,23.3,146400.0,15.0626,15.0626,15.0432,15.0626,146400.0
2009-06-18 15:30:00,23.3,23.31,23.26,23.28,199700.0,15.0626,15.0691,15.0368,15.0497,199700.0
2009-06-18 15:40:00,23.27,23.3,23.24,23.26,389500.0,15.0432,15.0626,15.0238,15.0368,389500.0
2009-06-18 15:50:00,23.26,23.26,23.21,23.26,993700.0,15.0368,15.0368,15.0045,15.0368,993700.0
2009-06-19 09:30:00,23.25,23.3,23.12,23.16,147800.0,15.1465,15.1791,15.0619,15.0879,147800.0
2009-06-19 09:40:00,23.16,23.21,23.14,23.18,115100.0,15.0879,15.1205,15.0749,15.1009,115100.0
2009-06-19 09:50:00,23.17,23.19,23.16,23.17,273300.0,15.0944,15.1075,15.0879,15.0944,273300.0
2009-06-19 10:00:00,23.17,23.18,23.15,23.15,341400.0,15.0944,15.1009,15.0814,15.0814,341400.0
2009-06-19 10:10:00,23.15,23.16,23.12,23.14,139000.0,15.0814,15.0879,15.0619,15.0749,139000.0
2009-06-19 10:20:00,23.13,23.14,23.1,23.12,141800.0,15.0684,15.0749,15.0488,15.0619,141800.0
2009-06-19 10:30:00,23.12,23.13,23.1,23.11,200300.0,15.0619,15.0684,15.0488,15.0553,200300.0
2009-06-19 10:40:00,23.11,23.13,23.1,23.13,70500.0,15.0553,15.0684,15.0488,15.0684,70500.0
2009-06-19 10:50:00,23.12,23.16,23.12,23.13,108400.0,15.0619,15.0879,15.0619,15.0684,108400.0
2009-06-19 11:00:00,23.14,23.15,23.11,23.11,111600.0,15.0749,15.0814,15.0553,15.0553,111600.0
2009-06-19 11:10:00,23.11,23.12,23.1,23.1,64400.0,15.0553,15.0619,15.0488,15.0488,64400.0
2009-06-19 11:20:00,23.1,23.11,23.08,23.08,110300.0,15.0488,15.0553,15.0358,15.0358,110300.0
2009-06-19 11:30:00,23.08,23.08,23.06,23.06,84700.0,15.0358,15.0358,15.0228,15.0228,84700.0
2009-06-19 11:40:00,23.07,23.08,23.04,23.04,268800.0,15.0293,15.0358,15.0097,15.0097,268800.0
2009-06-19 11:50:00,23.05,23.05,23.04,23.05,34500.0,15.0163,15.0163,15.0097,15.0163,34500.0
2009-06-19 12:00:00,23.06,23.06,23.04,23.04,105700.0,15.0228,15.0228,15.0097,15.0097,105700.0
2009-06-19 12:10:00,23.05,23.05,23.02,23.04,108300.0,15.0163,15.0163,14.9967,15.0097,108300.0
2009-06-19 12:20:00,23.04,23.05,23.01,23.02,72900.0,15.0097,15.0163,14.9902,14.9967,72900.0
2009-06-19 12:30:00,23.02,23.02,22.99,22.99,36000.0,14.9967,14.9967,14.9772,14.9772,36000.0
2009-06-19 12:40:00,22.99,23.01,22.98,22.98,37000.0,14.9772,14.9902,14.9707,14.9707,37000.0
2009-06-19 12:50:00,22.98,22.99,22.97,22.97,70000.0,14.9707,14.9772,14.9641,14.9641,70000.0
2009-06-19 13:00:00,22.98,22.98,22.95,22.95,17800.0,14.9707,14.9707,14.9511,14.9511,17800.0
2009-06-19 13:10:00,22.95,22.97,22.95,22.95,26500.0,14.9511,14.9641,14.9511,14.9511,26500.0
2009-06-19 13:20:00,22.95,22.97,22.94,22.95,52100.0,14.9511,14.9641,14.9446,14.9511,52100.0
2009-06-19 13:30:00,22.95,22.99,22.95,22.97,86100.0,14.9511,14.9772,14.9511,14.9641,86100.0
2009-06-19 13:40:00,22.98,22.99,22.94,22.94,60000.0,14.9707,14.9772,14.9446,14.9446,60000.0
2009-06-19 13:50:00,22.94,22.96,22.93,22.94,101400.0,14.9446,14.9576,14.9381,14.9446,101400.0
2009-06-19 14:00:00,22.94,22.94,22.92,22.92,63100.0,14.9446,14.9446,14.9316,14.9316,63100.0
2009-06-19 14:10:00,22.92,22.93,22.88,22.89,77900.0,14.9316,14.9381,14.9055,14.912,77900.0
2009-06-19 14:20:00,22.89,22.9,22.88,22.88,53000.0,14.912,14.9185,14.9055,14.9055,53000.0
2009-06-19 14:30:00,22.88,22.91,22.88,22.9,120300.0,14.9055,14.9251,14.9055,14.9185,120300.0
2009-06-19 14:40:00,22.9,22.92,22.89,22.91,31500.0,14.9185,14.9316,14.912,14.9251,31500.0
2009-06-19 14:50:00,22.91,22.95,22.91,22.94,76800.0,14.9251,14.9511,14.9251,14.9446,76800.0
2009-06-19 15:00:00,22.93,22.96,22.91,22.93,115300.0,14.9381,14.9576,14.9251,14.9381,115300.0
2009-06-19 15:10:00,22.92,22.97,22.92,22.96,201600.0,14.9316,14.9641,14.9316,14.9576,201600.0
2009-06-19 15:20:00,22.97,23.0,22.95,23.0,153800.0,14.9641,14.9837,14.9511,14.9837,153800.0
2009-06-19 15:30:00,23.0,23.01,22.96,22.97,360500.0,14.9837,14.9902,14.9576,14.9641,360500.0
2009-06-19 15:40:00,22.97,22.99,22.94,22.97,312900.0,14.9641,14.9772,14.9446,14.9641,312900.0
2009-06-19 15:50:00,22.96,22.97,22.88,22.89,860300.0,14.9576,14.9641,14.9055,14.912,860300.0
2009-06-22 09:30:00,22.81,22.83,22.69,22.8,100800.0,14.8599,14.8729,14.7817,14.8534,100800.0
2009-06-22 09:40:00,22.81,22.82,22.74,22.8,344700.0,14.8599,14.8664,14.8143,14.8534,344700.0
2009-06-22 09:50:00,22.8,22.82,22.78,22.82,54600.0,14.8534,14.8664,14.8404,14.8664,54600.0
2009-06-22 10:00:00,22.81,22.86,22.78,22.85,48800.0,14.8599,14.8925,14.8404,14.886,48800.0
2009-06-22 10:10:00,22.85,22.88,22.83,22.83,54500.0,14.886,14.9055,14.8729,14.8729,54500.0
2009-06-22 10:20:00,22.83,22.88,22.83,22.84,42400.0,14.8729,14.9055,14.8729,14.8794,42400.0
2009-06-22 10:30:00,22.84,22.85,22.81,22.84,138300.0,14.8794,14.886,14.8599,14.8794,138300.0
2009-06-22 10:40:00,22.84,22.85,22.81,22.85,58000.0,14.8794,14.886,14.8599,14.886,58000.0
2009-06-22 10:50:00,22.84,22.86,22.82,22.84,49200.0,14.8794,14.8925,14.8664,14.8794,49200.0
2009-06-22 11:00:00,22.83,22.84,22.79,22.83,75000.0,14.8729,14.8794,14.8469,14.8729,75000.0
2009-06-22 11:10:00,22.83,22.84,22.81,22.84,166800.0,14.8729,14.8794,14.8599,14.8794,166800.0
2009-06-22 11:20:00,22.84,22.85,22.81,22.81,37000.0,14.8794,14.886,14.8599,14.8599,37000.0
2009-06-22 11:30:00,22.81,22.83,22.76,22.77,73400.0,14.8599,14.8729,14.8273,14.8338,73400.0
2009-06-22 11:40:00,22.77,22.79,22.75,22.75,62800.0,14.8338,14.8469,14.8208,14.8208,62800.0
2009-06-22 11:50:00,22.76,22.8,22.75,22.75,51700.0,14.8273,14.8534,14.8208,14.8208,51700.0
2009-06-22 12:00:00,22.76,22.78,22.74,22.76,180300.0,14.8273,14.8404,14.8143,14.8273,180300.0
2009-06-22 12:10:00,22.77,22.79,22.76,22.79,120400.0,14.8338,14.8469,14.8273,14.8469,120400.0
2009-06-22 12:20:00,22.78,22.8,22.76,22.8,57500.0,14.8404,14.8534,14.8273,14.8534,57500.0
2009-06-22 12:30:00,22.8,22.82,22.78,22.79,52100.0,14.8534,14.8664,14.8404,14.8469,52100.0
2009-06-22 12:40:00,22.78,22.8,22.77,22.78,66800.0,14.8404,14.8534,14.8338,14.8404,66800.0
2009-06-22 12:50:00,22.78,22.81,22.77,22.81,15700.0,14.8404,14.8599,14.8338,14.8599,15700.0
2009-06-22 13:00:00,22.81,22.81,22.78,22.79,22400.0,14.8599,14.8599,14.8404,14.8469,22400.0
2009-06-22 13:10:00,22.8,22.8,22.75,22.77,70200.0,14.8534,14.8534,14.8208,14.8338,70200.0
2009-06-22 13:20:00,22.77,22.78,22.74,22.77,59300.0,14.8338,14.8404,14.8143,14.8338,59300.0
2009-06-22 13:30:00,22.77,22.8,22.76,22.8,59000.0,14.8338,14.8534,14.8273,14.8534,59000.0
2009-06-22 13:40:00,22.8,22.81,22.79,22.81,87400.0,14.8534,14.8599,14.8469,14.8599,87400.0
2009-06-22 13:50:00,22.81,22.81,22.78,22.79,76000.0,14.8599,14.8599,14.8404,14.8469,76000.0
2009-06-22 14:00:00,22.8,22.8,22.78,22.78,62300.0,14.8534,14.8534,14.8404,14.8404,62300.0
2009-06-22 14:10:00,22.79,22.81,22.78,22.8,79700.0,14.8469,14.8599,14.8404,14.8534,79700.0
2009-06-22 14:20:00,22.8,22.81,22.78,22.78,72800.0,14.8534,14.8599,14.8404,14.8404,72800.0
2009-06-22 14:30:00,22.78,22.83,22.77,22.83,99000.0,14.8404,14.8729,14.8338,14.8729,99000.0
2009-06-22 14:40:00,22.83,22.83,22.81,22.82,121400.0,14.8729,14.8729,14.8599,14.8664,121400.0
2009-06-22 14:50:00,22.83,22.85,22.82,22.85,81700.0,14.8729,14.886,14.8664,14.886,81700.0
2009-06-22 15:00:00,22.85,22.86,22.84,22.84,93900.0,14.886,14.8925,14.8794,14.8794,93900.0
2009-06-22 15:10:00,22.84,22.86,22.82,22.84,104200.0,14.8794,14.8925,14.8664,14.8794,104200.0
2009-06-22 15:20:00,22.85,22.87,22.82,22.86,135400.0,14.886,14.899,14.8664,14.8925,135400.0
2009-06-22 15:30:00,22.87,22.9,22.85,22.9,157100.0,14.899,14.9185,14.886,14.9185,157100.0
2009-06-22 15:40:00,22.89,22.89,22.82,22.84,108800.0,14.912,14.912,14.8664,14.8794,108800.0
2009-06-22 15:50:00,22.84,22.84,22.78,22.79,541000.0,14.8794,14.8794,14.8404,14.8469,541000.0
2009-06-23 09:30:00,22.76,22.89,22.76,22.79,424600.0,14.8273,14.912,14.8273,14.8469,424600.0
2009-06-23 09:40:00,22.8,22.83,22.78,22.83,151600.0,14.8534,14.8729,14.8404,14.8729,151600.0
2009-06-23 09:50:00,22.84,22.86,22.83,22.85,115600.0,14.8794,14.8925,14.8729,14.886,115600.0
2009-06-23 10:00:00,22.85,22.85,22.75,22.76,108300.0,14.886,14.886,14.8208,14.8273,108300.0
2009-06-23 10:10:00,22.76,22.78,22.73,22.74,151200.0,14.8273,14.8404,14.8078,14.8143,151200.0
2009-06-23 10:20:00,22.74,22.77,22.74,22.75,73200.0,14.8143,14.8338,14.8143,14.8208,73200.0
2009-06-23 10:30:00,22.75,22.78,22.75,22.78,70700.0,14.8208,14.8404,14.8208,14.8404,70700.0
2009-06-23 10:40:00,22.79,22.79,22.76,22.77,20200.0,14.8469,14.8469,14.8273,14.8338,20200.0
2009-06-23 10:50:00,22.76,22.8,22.76,22.79,77000.0,14.8273,14.8534,14.8273,14.8469,77000.0
2009-06-23 11:00:00,22.8,22.8,22.75,22.75,178900.0,14.8534,14.8534,14.8208,14.8208,178900.0
2009-06-23 11:10:00,22.75,22.78,22.75,22.77,34900.0,14.8208,14.8404,14.8208,14.8338,34900.0
2009-06-23 11:20:00,22.77,22.78,22.76,22.76,72400.0,14.8338,14.8404,14.8273,14.8273,72400.0
2009-06-23 11:30:00,22.76,22.78,22.75,22.77,96300.0,14.8273,14.8404,14.8208,14.8338,96300.0
2009-06-23 11:40:00,22.77,22.77,22.76,22.77,32800.0,14.8338,14.8338,14.8273,14.8338,32800.0
2009-06-23 11:50:00,22.77,22.77,22.75,22.76,23300.0,14.8338,14.8338,14.8208,14.8273,23300.0
2009-06-23 12:00:00,22.75,22.76,22.75,22.75,34300.0,14.8208,14.8273,14.8208,14.8208,34300.0
2009-06-23 12:10:00,22.75,22.75,22.72,22.73,38900.0,14.8208,14.8208,14.8013,14.8078,38900.0
2009-06-23 12:20:00,22.73,22.73,22.69,22.7,73600.0,14.8078,14.8078,14.7817,14.7882,73600.0
2009-06-23 12:30:00,22.7,22.73,22.69,22.72,98100.0,14.7882,14.8078,14.7817,14.8013,98100.0
2009-06-23 12:40:00,22.72,22.72,22.69,22.7,105300.0,14.8013,14.8013,14.7817,14.7882,105300.0
2009-06-23 12:50:00,22.7,22.72,22.69,22.69,87100.0,14.7882,14.8013,14.7817,14.7817,87100.0
2009-06-23 13:00:00,22.7,22.73,22.69,22.71,144500.0,14.7882,14.8078,14.7817,14.7948,144500.0
2009-06-23 13:10:00,22.71,22.73,22.69,22.71,62300.0,14.7948,14.8078,14.7817,14.7948,62300.0
2009-06-23 13:20:00,22.71,22.72,22.7,22.71,25000.0,14.7948,14.8013,14.7882,14.7948,25000.0
2009-06-23 13:30:00,22.72,22.73,22.71,22.72,32300.0,14.8013,14.8078,14.7948,14.8013,32300.0
2009-06-23 13:40:00,22.71,22.72,22.7,22.72,68900.0,14.7948,14.8013,14.7882,14.8013,68900.0
2009-06-23 13:50:00,22.72,22.73,22.7,22.71,81900.0,14.8013,14.8078,14.7882,14.7948,81900.0
2009-06-23 14:00:00,22.7,22.72,22.69,22.71,40100.0,14.7882,14.8013,14.7817,14.7948,40100.0
2009-06-23 14:10:00,22.71,22.74,22.71,22.74,40300.0,14.7948,14.8143,14.7948,14.8143,40300.0
2009-06-23 14:20:00,22.73,22.73,22.71,22.71,84400.0,14.8078,14.8078,14.7948,14.7948,84400.0
2009-06-23 14:30:00,22.71,22.71,22.68,22.69,38200.0,14.7948,14.7948,14.7752,14.7817,38200.0
2009-06-23 14:40:00,22.69,22.69,22.67,22.68,114700.0,14.7817,14.7817,14.7687,14.7752,114700.0
2009-06-23 14:50:00,22.68,22.71,22.67,22.69,65500.0,14.7752,14.7948,14.7687,14.7817,65500.0
2009-06-23 15:00:00,22.69,22.69,22.67,22.67,47800.0,14.7817,14.7817,14.7687,14.7687,47800.0
2009-06-23 15:10:00,22.68,22.71,22.67,22.71,43800.0,14.7752,14.7948,14.7687,14.7948,43800.0
2009-06-23 15:20:00,22.71,22.75,22.7,22.74,89800.0,14.7948,14.8208,14.7882,14.8143,89800.0
2009-06-23 15:30:00,22.74,22.75,22.71,22.73,87800.0,14.8143,14.8208,14.7948,14.8078,87800.0
2009-06-23 15:40:00,22.72,22.78,22.72,22.78,177400.0,14.8013,14.8404,14.8013,14.8404,177400.0
2009-06-23 15:50:00,22.77,22.78,22.69,22.7,285100.0,14.8338,14.8404,14.7817,14.7882,285100.0
2009-06-24 09:30:00,22.83,22.83,22.74,22.77,189600.0,14.8729,14.8729,14.8143,14.8338,189600.0
2009-06-24 09:40:00,22.77,22.81,22.77,22.8,53700.0,14.8338,14.8599,14.8338,14.8534,53700.0
2009-06-24 09:50:00,22.81,22.84,22.81,22.81,40000.0,14.8599,14.8794,14.8599,14.8599,40000.0
2009-06-24 10:00:00,22.81,22.82,22.75,22.77,192300.0,14.8599,14.8664,14.8208,14.8338,192300.0
2009-06-24 10:10:00,22.77,22.83,22.77,22.82,25700.0,14.8338,14.8729,14.8338,14.8664,25700.0
2009-06-24 10:20:00,22.82,22.84,22.82,22.83,48700.0,14.8664,14.8794,14.8664,14.8729,48700.0
2009-06-24 10:30:00,22.83,22.83,22.8,22.8,57100.0,14.8729,14.8729,14.8534,14.8534,57100.0
2009-06-24 10:40:00,22.8,22.82,22.78,22.81,188800.0,14.8534,14.8664,14.8404,14.8599,188800.0
2009-06-24 10:50:00,22.82,22.83,22.8,22.83,46400.0,14.8664,14.8729,14.8534,14.8729,46400.0
2009-06-24 11:00:00,22.83,22.83,22.8,22.8,77700.0,14.8729,14.8729,14.8534,14.8534,77700.0
2009-06-24 11:10:00,22.81,22.83,22.8,22.83,13600.0,14.8599,14.8729,14.8534,14.8729,13600.0
2009-06-24 11:20:00,22.82,22.86,22.82,22.85,34600.0,14.8664,14.8925,14.8664,14.886,34600.0
2009-06-24 11:30:00,22.85,22.86,22.83,22.83,29100.0,14.886,14.8925,14.8729,14.8729,29100.0
2009-06-24 11:40:00,22.83,22.83,22.81,22.83,17700.0,14.8729,14.8729,14.8599,14.8729,17700.0
2009-06-24 11:50:00,22.83,22.83,22.81,22.83,20200.0,14.8729,14.8729,14.8599,14.8729,20200.0
2009-06-24 12:00:00,22.83,22.83,22.81,22.82,21500.0,14.8729,14.8729,14.8599,14.8664,21500.0
2009-06-24 12:10:00,22.83,22.83,22.81,22.81,27600.0,14.8729,14.8729,14.8599,14.8599,27600.0
2009-06-24 12:20:00,22.82,22.82,22.79,22.8,13600.0,14.8664,14.8664,14.8469,14.8534,13600.0
2009-06-24 12:30:00,22.8,22.8,22.78,22.78,14100.0,14.8534,14.8534,14.8404,14.8404,14100.0
2009-06-24 12:40:00,22.79,22.79,22.78,22.79,25800.0,14.8469,14.8469,14.8404,14.8469,25800.0
2009-06-24 12:50:00,22.79,22.79,22.77,22.77,16600.0,14.8469,14.8469,14.8338,14.8338,16600.0
2009-06-24 13:00:00,22.78,22.81,22.77,22.81,34200.0,14.8404,14.8599,14.8338,14.8599,34200.0
2009-06-24 13:10:00,22.8,22.82,22.8,22.82,46800.0,14.8534,14.8664,14.8534,14.8664,46800.0
2009-06-24 13:20:00,22.82,22.83,22.81,22.83,50900.0,14.8664,14.8729,14.8599,14.8729,50900.0
2009-06-24 13:30:00,22.82,22.84,22.81,22.84,61700.0,14.8664,14.8794,14.8599,14.8794,61700.0
2009-06-24 13:40:00,22.84,22.85,22.82,22.82,54000.0,14.8794,14.886,14.8664,14.8664,54000.0
2009-06-24 13:50:00,22.82,22.85,22.82,22.84,35500.0,14.8664,14.886,14.8664,14.8794,35500.0
2009-06-24 14:00:00,22.84,22.86,22.83,22.85,29600.0,14.8794,14.8925,14.8729,14.886,29600.0
2009-06-24 14:10:00,22.86,22.88,22.8,22.82,99800.0,14.8925,14.9055,14.8534,14.8664,99800.0
2009-06-24 14:20:00,22.82,22.87,22.76,22.79,117300.0,14.8664,14.899,14.8273,14.8469,117300.0
2009-06-24 14:30:00,22.79,22.8,22.7,22.71,100600.0,14.8469,14.8534,14.7882,14.7948,100600.0
2009-06-24 14:40:00,22.71,22.73,22.68,22.69,132200.0,14.7948,14.8078,14.7752,14.7817,132200.0
2009-06-24 14:50:00,22.69,22.76,22.68,22.72,95900.0,14.7817,14.8273,14.7752,14.8013,95900.0
2009-06-24 15:00:00,22.72,22.73,22.64,22.65,134600.0,14.8013,14.8078,14.7492,14.7557,134600.0
2009-06-24 15:10:00,22.65,22.68,22.64,22.67,159900.0,14.7557,14.7752,14.7492,14.7687,159900.0
2009-06-24 15:20:00,22.66,22.73,22.66,22.71,109000.0,14.7622,14.8078,14.7622,14.7948,109000.0
2009-06-24 15:30:00,22.71,22.74,22.7,22.73,126400.0,14.7948,14.8143,14.7882,14.8078,126400.0
2009-06-24 15:40:00,22.73,22.8,22.7,22.79,133900.0,14.8078,14.8534,14.7882,14.8469,133900.0
2009-06-24 15:50:00,22.78,22.79,22.73,22.77,506600.0,14.8404,14.8469,14.8078,14.8338,506600.0
2009-06-25 09:30:00,22.7,22.7,22.65,22.67,84000.0,14.7882,14.7882,14.7557,14.7687,84000.0
2009-06-25 09:40:00,22.66,22.68,22.64,22.67,97800.0,14.7622,14.7752,14.7492,14.7687,97800.0
2009-06-25 09:50:00,22.68,22.74,22.68,22.74,137800.0,14.7752,14.8143,14.7752,14.8143,137800.0
2009-06-25 10:00:00,22.74,22.8,22.74,22.8,81400.0,14.8143,14.8534,14.8143,14.8534,81400.0
2009-06-25 10:10:00,22.81,22.89,22.81,22.88,54000.0,14.8599,14.912,14.8599,14.9055,54000.0
2009-06-25 10:20:00,22.89,22.89,22.84,22.87,111300.0,14.912,14.912,14.8794,14.899,111300.0
2009-06-25 10:30:00,22.87,22.87,22.82,22.82,794700.0,14.899,14.899,14.8664,14.8664,794700.0
2009-06-25 10:40:00,22.82,22.84,22.77,22.78,783800.0,14.8664,14.8794,14.8338,14.8404,783800.0
2009-06-25 10:50:00,22.78,22.81,22.77,22.79,1175000.0,14.8404,14.8599,14.8338,14.8469,1175000.0
2009-06-25 11:00:00,22.79,22.84,22.78,22.83,178200.0,14.8469,14.8794,14.8404,14.8729,178200.0
2009-06-25 11:10:00,22.83,22.83,22.8,22.82,27300.0,14.8729,14.8729,14.8534,14.8664,27300.0
2009-06-25 11:20:00,22.82,22.87,22.82,22.87,73600.0,14.8664,14.899,14.8664,14.899,73600.0
2009-06-25 11:30:00,22.87,22.92,22.86,22.9,140800.0,14.899,14.9316,14.8925,14.9185,140800.0
2009-06-25 11:40:00,22.91,22.96,22.91,22.96,113300.0,14.9251,14.9576,14.9251,14.9576,113300.0
2009-06-25 11:50:00,22.95,23.01,22.93,23.01,244600.0,14.9511,14.9902,14.9381,14.9902,244600.0
2009-06-25 12:00:00,23.01,23.05,23.0,23.03,127600.0,14.9902,15.0163,14.9837,15.0032,127600.0
2009-06-25 12:10:00,23.03,23.06,23.02,23.06,61000.0,15.0032,15.0228,14.9967,15.0228,61000.0
2009-06-25 12:20:00,23.06,23.08,23.04,23.06,121800.0,15.0228,15.0358,15.0097,15.0228,121800.0
2009-06-25 12:30:00,23.06,23.07,23.02,23.04,68200.0,15.0228,15.0293,14.9967,15.0097,68200.0
2009-06-25 12:40:00,23.03,23.05,23.02,23.04,21100.0,15.0032,15.0163,14.9967,15.0097,21100.0
2009-06-25 12:50:00,23.03,23.05,23.03,23.03,26500.0,15.0032,15.0163,15.0032,15.0032,26500.0
2009-06-25 13:00:00,23.03,23.11,23.03,23.11,167600.0,15.0032,15.0553,15.0032,15.0553,167600.0
2009-06-25 13:10:00,23.1,23.14,23.09,23.14,45900.0,15.0488,15.0749,15.0423,15.0749,45900.0
2009-06-25 13:20:00,23.14,23.15,23.13,23.15,40700.0,15.0749,15.0814,15.0684,15.0814,40700.0
2009-06-25 13:30:00,23.15,23.16,23.12,23.14,137700.0,15.0814,15.0879,15.0619,15.0749,137700.0
2009-06-25 13:40:00,23.14,23.14,23.11,23.11,153800.0,15.0749,15.0749,15.0553,15.0553,153800.0
2009-06-25 13:50:00,23.11,23.14,23.09,23.14,203100.0,15.0553,15.0749,15.0423,15.0749,203100.0
2009-06-25 14:00:00,23.14,23.15,23.1,23.1,28500.0,15.0749,15.0814,15.0488,15.0488,28500.0
2009-06-25 14:10:00,23.09,23.11,23.07,23.08,116300.0,15.0423,15.0553,15.0293,15.0358,116300.0
2009-06-25 14:20:00,23.09,23.1,23.08,23.1,43900.0,15.0423,15.0488,15.0358,15.0488,43900.0
2009-06-25 14:30:00,23.1,23.11,23.08,23.08,37100.0,15.0488,15.0553,15.0358,15.0358,37100.0
2009-06-25 14:40:00,23.09,23.1,23.07,23.1,61000.0,15.0423,15.0488,15.0293,15.0488,61000.0
2009-06-25 14:50:00,23.09,23.11,23.06,23.09,80400.0,15.0423,15.0553,15.0228,15.0423,80400.0
2009-06-25 15:00:00,23.09,23.12,23.07,23.11,103800.0,15.0423,15.0619,15.0293,15.0553,103800.0
2009-06-25 15:10:00,23.1,23.12,23.06,23.08,68100.0,15.0488,15.0619,15.0228,15.0358,68100.0
2009-06-25 15:20:00,23.08,23.09,23.05,23.08,92100.0,15.0358,15.0423,15.0163,15.0358,92100.0
2009-06-25 15:30:00,23.08,23.08,22.99,23.01,126700.0,15.0358,15.0358,14.9772,14.9902,126700.0
2009-06-25 15:40:00,23.01,23.08,23.0,23.07,188800.0,14.9902,15.0358,14.9837,15.0293,188800.0
2009-06-25 15:50:00,23.07,23.12,23.05,23.09,319000.0,15.0293,15.0619,15.0163,15.0423,319000.0
2009-06-26 09:30:00,23.22,23.22,22.94,23.0,99800.0,15.127,15.127,14.9446,14.9837,99800.0
2009-06-26 09:40:00,23.0,23.04,22.99,23.02,88900.0,14.9837,15.0097,14.9772,14.9967,88900.0
2009-06-26 09:50:00,23.01,23.02,22.95,22.95,215400.0,14.9902,14.9967,14.9511,14.9511,215400.0
2009-06-26 10:00:00,22.95,23.0,22.93,22.98,71600.0,14.9511,14.9837,14.9381,14.9707,71600.0
2009-06-26 10:10:00,22.98,23.01,22.96,23.0,100400.0,14.9707,14.9902,14.9576,14.9837,100400.0
2009-06-26 10:20:00,23.0,23.05,22.99,23.0,82900.0,14.9837,15.0163,14.9772,14.9837,82900.0
2009-06-26 10:30:00,23.0,23.01,22.97,22.97,89000.0,14.9837,14.9902,14.9641,14.9641,89000.0
2009-06-26 10:40:00,22.96,22.98,22.94,22.95,52900.0,14.9576,14.9707,14.9446,14.9511,52900.0
2009-06-26 10:50:00,22.97,22.98,22.94,22.97,12200.0,14.9641,14.9707,14.9446,14.9641,12200.0
2009-06-26 11:00:00,22.97,22.97,22.91,22.94,41200.0,14.9641,14.9641,14.9251,14.9446,41200.0
2009-06-26 11:10:00,22.95,22.97,22.93,22.97,51400.0,14.9511,14.9641,14.9381,14.9641,51400.0
2009-06-26 11:20:00,22.97,22.97,22.95,22.96,25800.0,14.9641,14.9641,14.9511,14.9576,25800.0
2009-06-26 11:30:00,22.96,22.97,22.94,22.95,95800.0,14.9576,14.9641,14.9446,14.9511,95800.0
2009-06-26 11:40:00,22.96,22.96,22.93,22.95,26200.0,14.9576,14.9576,14.9381,14.9511,26200.0
2009-06-26 11:50:00,22.94,22.98,22.94,22.98,23900.0,14.9446,14.9707,14.9446,14.9707,23900.0
2009-06-26 12:00:00,22.98,23.01,22.97,23.01,37100.0,14.9707,14.9902,14.9641,14.9902,37100.0
2009-06-26 12:10:00,23.01,23.01,22.98,22.98,21100.0,14.9902,14.9902,14.9707,14.9707,21100.0
2009-06-26 12:20:00,22.98,22.99,22.97,22.97,15100.0,14.9707,14.9772,14.9641,14.9641,15100.0
2009-06-26 12:30:00,22.97,22.98,22.96,22.98,18800.0,14.9641,14.9707,14.9576,14.9707,18800.0
2009-06-26 12:40:00,22.97,23.01,22.97,22.99,638900.0,14.9641,14.9902,14.9641,14.9772,638900.0
2009-06-26 12:50:00,22.99,23.0,22.97,22.97,104900.0,14.9772,14.9837,14.9641,14.9641,104900.0
2009-06-26 13:00:00,22.98,22.98,22.96,22.96,57100.0,14.9707,14.9707,14.9576,14.9576,57100.0
2009-06-26 13:10:00,22.96,22.98,22.96,22.98,57700.0,14.9576,14.9707,14.9576,14.9707,57700.0
2009-06-26 13:20:00,22.98,22.99,22.97,22.97,93800.0,14.9707,14.9772,14.9641,14.9641,93800.0
2009-06-26 13:30:00,22.97,22.99,22.95,22.99,74600.0,14.9641,14.9772,14.9511,14.9772,74600.0
2009-06-26 13:40:00,22.98,23.01,22.98,22.99,30000.0,14.9707,14.9902,14.9707,14.9772,30000.0
2009-06-26 13:50:00,22.99,23.01,22.98,22.98,31200.0,14.9772,14.9902,14.9707,14.9707,31200.0
2009-06-26 14:00:00,22.98,22.99,22.95,22.97,25000.0,14.9707,14.9772,14.9511,14.9641,25000.0
2009-06-26 14:10:00,22.96,22.98,22.95,22.97,34600.0,14.9576,14.9707,14.9511,14.9641,34600.0
2009-06-26 14:20:00,22.98,22.99,22.97,22.98,19900.0,14.9707,14.9772,14.9641,14.9707,19900.0
2009-06-26 14:30:00,22.98,23.0,22.97,22.99,26000.0,14.9707,14.9837,14.9641,14.9772,26000.0
2009-06-26 14:40:00,22.99,23.03,22.99,23.02,80300.0,14.9772,15.0032,14.9772,14.9967,80300.0
2009-06-26 14:50:00,23.02,23.09,23.02,23.09,86300.0,14.9967,15.0423,14.9967,15.0423,86300.0
2009-06-26 15:00:00,23.1,23.1,23.07,23.09,85400.0,15.0488,15.0488,15.0293,15.0423,85400.0
2009-06-26 15:10:00,23.09,23.1,23.08,23.09,73200.0,15.0423,15.0488,15.0358,15.0423,73200.0
2009-06-26 15:20:00,23.09,23.09,23.07,23.09,38400.0,15.0423,15.0423,15.0293,15.0423,38400.0
2009-06-26 15:30:00,23.09,23.1,23.07,23.07,135600.0,15.0423,15.0488,15.0293,15.0293,135600.0
2009-06-26 15:40:00,23.08,23.16,23.08,23.13,66600.0,15.0358,15.0879,15.0358,15.0684,66600.0
2009-06-26 15:50:00,23.14,23.14,23.03,23.03,263000.0,15.0749,15.0749,15.0032,15.0032,263000.0
2009-06-29 09:30:00,23.14,23.15,23.04,23.04,100700.0,15.0749,15.0814,15.0097,15.0097,100700.0
2009-06-29 09:40:00,23.04,23.09,23.03,23.03,148600.0,15.0097,15.0423,15.0032,15.0032,148600.0
2009-06-29 09:50:00,23.02,23.05,23.01,23.03,26000.0,14.9967,15.0163,14.9902,15.0032,26000.0
2009-06-29 10:00:00,23.04,23.05,23.02,23.05,60300.0,15.0097,15.0163,14.9967,15.0163,60300.0
2009-06-29 10:10:00,23.05,23.1,23.05,23.1,122600.0,15.0163,15.0488,15.0163,15.0488,122600.0
2009-06-29 10:20:00,23.09,23.15,23.09,23.15,51600.0,15.0423,15.0814,15.0423,15.0814,51600.0
2009-06-29 10:30:00,23.16,23.21,23.15,23.2,86100.0,15.0879,15.1205,15.0814,15.114,86100.0
2009-06-29 10:40:00,23.2,23.23,23.19,23.22,66900.0,15.114,15.1335,15.1075,15.127,66900.0
2009-06-29 10:50:00,23.23,23.23,23.2,23.22,12200.0,15.1335,15.1335,15.114,15.127,12200.0
2009-06-29 11:00:00,23.21,23.22,23.19,23.2,22400.0,15.1205,15.127,15.1075,15.114,22400.0
2009-06-29 11:10:00,23.2,23.21,23.17,23.18,21300.0,15.114,15.1205,15.0944,15.1009,21300.0
2009-06-29 11:20:00,23.17,23.19,23.17,23.18,20800.0,15.0944,15.1075,15.0944,15.1009,20800.0
2009-06-29 11:30:00,23.18,23.18,23.15,23.16,26700.0,15.1009,15.1009,15.0814,15.0879,26700.0
2009-06-29 11:40:00,23.15,23.18,23.15,23.18,16500.0,15.0814,15.1009,15.0814,15.1009,16500.0
2009-06-29 11:50:00,23.18,23.2,23.17,23.17,28500.0,15.1009,15.114,15.0944,15.0944,28500.0
2009-06-29 12:00:00,23.17,23.19,23.17,23.19,74700.0,15.0944,15.1075,15.0944,15.1075,74700.0
2009-06-29 12:10:00,23.19,23.2,23.19,23.19,58600.0,15.1075,15.114,15.1075,15.1075,58600.0
2009-06-29 12:20:00,23.19,23.21,23.18,23.21,26200.0,15.1075,15.1205,15.1009,15.1205,26200.0
2009-06-29 12:30:00,23.21,23.21,23.18,23.18,21800.0,15.1205,15.1205,15.1009,15.1009,21800.0
2009-06-29 12:40:00,23.18,23.2,23.18,23.2,48900.0,15.1009,15.114,15.1009,15.114,48900.0
2009-06-29 12:50:00,23.2,23.2,23.18,23.18,19400.0,15.114,15.114,15.1009,15.1009,19400.0
2009-06-29 13:00:00,23.18,23.19,23.18,23.18,5800.0,15.1009,15.1075,15.1009,15.1009,5800.0
2009-06-29 13:10:00,23.18,23.19,23.18,23.19,18400.0,15.1009,15.1075,15.1009,15.1075,18400.0
2009-06-29 13:20:00,23.18,23.2,23.18,23.2,19800.0,15.1009,15.114,15.1009,15.114,19800.0
2009-06-29 13:30:00,23.19,23.2,23.19,23.2,73100.0,15.1075,15.114,15.1075,15.114,73100.0
2009-06-29 13:40:00,23.2,23.2,23.19,23.19,23000.0,15.114,15.114,15.1075,15.1075,23000.0
2009-06-29 13:50:00,23.2,23.2,23.18,23.18,14900.0,15.114,15.114,15.1009,15.1009,14900.0
2009-06-29 14:00:00,23.18,23.19,23.15,23.18,22900.0,15.1009,15.1075,15.0814,15.1009,22900.0
2009-06-29 14:10:00,23.17,23.19,23.17,23.17,17800.0,15.0944,15.1075,15.0944,15.0944,17800.0
2009-06-29 14:20:00,23.17,23.18,23.17,23.17,10700.0,15.0944,15.1009,15.0944,15.0944,10700.0
2009-06-29 14:30:00,23.17,23.19,23.17,23.17,45600.0,15.0944,15.1075,15.0944,15.0944,45600.0
2009-06-29 14:40:00,23.17,23.18,23.16,23.17,10300.0,15.0944,15.1009,15.0879,15.0944,10300.0
2009-06-29 14:50:00,23.17,23.19,23.16,23.18,20200.0,15.0944,15.1075,15.0879,15.1009,20200.0
2009-06-29 15:00:00,23.18,23.2,23.18,23.19,89500.0,15.1009,15.114,15.1009,15.1075,89500.0
2009-06-29 15:10:00,23.19,23.23,23.19,23.22,85000.0,15.1075,15.1335,15.1075,15.127,85000.0
2009-06-29 15:20:00,23.23,23.24,23.22,23.24,87100.0,15.1335,15.14,15.127,15.14,87100.0
2009-06-29 15:30:00,23.23,23.25,23.2,23.2,100700.0,15.1335,15.1465,15.114,15.114,100700.0
2009-06-29 15:40:00,23.19,23.22,23.17,23.18,112200.0,15.1075,15.127,15.0944,15.1009,112200.0
2009-06-29 15:50:00,23.17,23.23,23.15,23.22,270800.0,15.0944,15.1335,15.0814,15.127,270800.0
2009-06-30 09:30:00,23.17,23.52,23.13,23.19,97400.0,15.0944,15.3224,15.0684,15.1075,97400.0
2009-06-30 09:40:00,23.19,23.22,23.18,23.19,118500.0,15.1075,15.127,15.1009,15.1075,118500.0
2009-06-30 09:50:00,23.19,23.22,23.17,23.22,36000.0,15.1075,15.127,15.0944,15.127,36000.0
2009-06-30 10:00:00,23.22,23.22,23.09,23.13,403800.0,15.127,15.127,15.0423,15.0684,403800.0
2009-06-30 10:10:00,23.13,23.13,23.06,23.06,50100.0,15.0684,15.0684,15.0228,15.0228,50100.0
2009-06-30 10:20:00,23.06,23.06,23.0,23.01,66100.0,15.0228,15.0228,14.9837,14.9902,66100.0
2009-06-30 10:30:00,23.01,23.02,22.95,22.96,41300.0,14.9902,14.9967,14.9511,14.9576,41300.0
2009-06-30 10:40:00,22.97,22.97,22.92,22.93,100900.0,14.9641,14.9641,14.9316,14.9381,100900.0
2009-06-30 10:50:00,22.94,22.95,22.93,22.94,17500.0,14.9446,14.9511,14.9381,14.9446,17500.0
2009-06-30 11:00:00,22.94,22.95,22.92,22.94,102800.0,14.9446,14.9511,14.9316,14.9446,102800.0
2009-06-30 11:10:00,22.94,22.97,22.93,22.95,36300.0,14.9446,14.9641,14.9381,14.9511,36300.0
2009-06-30 11:20:00,22.95,22.96,22.94,22.95,80600.0,14.9511,14.9576,14.9446,14.9511,80600.0
2009-06-30 11:30:00,22.95,22.95,22.9,22.92,27900.0,14.9511,14.9511,14.9185,14.9316,27900.0
2009-06-30 11:40:00,22.91,22.95,22.91,22.95,20600.0,14.9251,14.9511,14.9251,14.9511,20600.0
2009-06-30 11:50:00,22.95,22.95,22.92,22.93,44600.0,14.9511,14.9511,14.9316,14.9381,44600.0
2009-06-30 12:00:00,22.93,22.95,22.93,22.94,56500.0,14.9381,14.9511,14.9381,14.9446,56500.0
2009-06-30 12:10:00,22.94,22.97,22.94,22.95,92700.0,14.9446,14.9641,14.9446,14.9511,92700.0
2009-06-30 12:20:00,22.94,22.98,22.93,22.97,129600.0,14.9446,14.9707,14.9381,14.9641,129600.0
2009-06-30 12:30:00,22.97,22.99,22.96,22.97,71100.0,14.9641,14.9772,14.9576,14.9641,71100.0
2009-06-30 12:40:00,22.97,22.99,22.97,22.97,92800.0,14.9641,14.9772,14.9641,14.9641,92800.0
2009-06-30 12:50:00,22.98,22.99,22.97,22.99,53100.0,14.9707,14.9772,14.9641,14.9772,53100.0
2009-06-30 13:00:00,23.0,23.0,22.96,22.97,79000.0,14.9837,14.9837,14.9576,14.9641,79000.0
2009-06-30 13:10:00,22.97,22.98,22.95,22.96,26600.0,14.9641,14.9707,14.9511,14.9576,26600.0
2009-06-30 13:20:00,22.96,22.96,22.94,22.94,99400.0,14.9576,14.9576,14.9446,14.9446,99400.0
2009-06-30 13:30:00,22.94,22.95,22.94,22.95,46800.0,14.9446,14.9511,14.9446,14.9511,46800.0
2009-06-30 13:40:00,22.95,22.97,22.94,22.97,71700.0,14.9511,14.9641,14.9446,14.9641,71700.0
2009-06-30 13:50:00,22.96,22.97,22.94,22.95,49200.0,14.9576,14.9641,14.9446,14.9511,49200.0
2009-06-30 14:00:00,22.95,22.98,22.94,22.98,28500.0,14.9511,14.9707,14.9446,14.9707,28500.0
2009-06-30 14:10:00,22.98,23.0,22.97,22.99,18900.0,14.9707,14.9837,14.9641,14.9772,18900.0
2009-06-30 14:20:00,23.0,23.0,22.99,23.0,252300.0,14.9837,14.9837,14.9772,14.9837,252300.0
2009-06-30 14:30:00,23.0,23.02,22.98,23.02,87600.0,14.9837,14.9967,14.9707,14.9967,87600.0
2009-06-30 14:40:00,23.01,23.01,22.98,22.99,42600.0,14.9902,14.9902,14.9707,14.9772,42600.0
2009-06-30 14:50:00,22.99,23.01,22.98,22.98,47700.0,14.9772,14.9902,14.9707,14.9707,47700.0
2009-06-30 15:00:00,22.99,23.0,22.98,22.99,32500.0,14.9772,14.9837,14.9707,14.9772,32500.0
2009-06-30 15:10:00,22.98,23.01,22.98,22.99,83300.0,14.9707,14.9902,14.9707,14.9772,83300.0
2009-06-30 15:20:00,22.99,23.03,22.98,23.01,71800.0,14.9772,15.0032,14.9707,14.9902,71800.0
2009-06-30 15:30:00,23.01,23.04,23.01,23.03,130200.0,14.9902,15.0097,14.9902,15.0032,130200.0
2009-06-30 15:40:00,23.03,23.03,23.0,23.02,58700.0,15.0032,15.0032,14.9837,14.9967,58700.0
2009-06-30 15:50:00,23.03,23.03,22.98,23.0,318000.0,15.0032,15.0032,14.9707,14.9837,318000.0
2009-07-01 09:30:00,23.09,23.31,23.09,23.29,176500.0,15.0423,15.1856,15.0423,15.1726,176500.0
2009-07-01 09:40:00,23.3,23.35,23.28,23.35,125200.0,15.1791,15.2117,15.1661,15.2117,125200.0
2009-07-01 09:50:00,23.35,23.39,23.34,23.39,72800.0,15.2117,15.2378,15.2052,15.2378,72800.0
2009-07-01 10:00:00,23.39,23.39,23.27,23.3,118400.0,15.2378,15.2378,15.1596,15.1791,118400.0
2009-07-01 10:10:00,23.3,23.36,23.28,23.33,246700.0,15.1791,15.2182,15.1661,15.1987,246700.0
2009-07-01 10:20:00,23.35,23.43,23.35,23.43,189000.0,15.2117,15.2638,15.2117,15.2638,189000.0
2009-07-01 10:30:00,23.43,23.45,23.43,23.44,78400.0,15.2638,15.2768,15.2638,15.2703,78400.0
2009-07-01 10:40:00,23.44,23.45,23.43,23.44,174000.0,15.2703,15.2768,15.2638,15.2703,174000.0
2009-07-01 10:50:00,23.43,23.46,23.43,23.45,110100.0,15.2638,15.2834,15.2638,15.2768,110100.0
2009-07-01 11:00:00,23.46,23.47,23.43,23.43,41500.0,15.2834,15.2899,15.2638,15.2638,41500.0
2009-07-01 11:10:00,23.43,23.45,23.42,23.44,327200.0,15.2638,15.2768,15.2573,15.2703,327200.0
2009-07-01 11:20:00,23.45,23.45,23.42,23.43,106600.0,15.2768,15.2768,15.2573,15.2638,106600.0
2009-07-01 11:30:00,23.43,23.47,23.42,23.46,176400.0,15.2638,15.2899,15.2573,15.2834,176400.0
2009-07-01 11:40:00,23.45,23.45,23.44,23.44,23600.0,15.2768,15.2768,15.2703,15.2703,23600.0
2009-07-01 11:50:00,23.44,23.48,23.44,23.47,71300.0,15.2703,15.2964,15.2703,15.2899,71300.0
2009-07-01 12:00:00,23.47,23.48,23.45,23.48,51000.0,15.2899,15.2964,15.2768,15.2964,51000.0
2009-07-01 12:10:00,23.48,23.49,23.46,23.49,63900.0,15.2964,15.3029,15.2834,15.3029,63900.0
2009-07-01 12:20:00,23.48,23.51,23.48,23.51,57300.0,15.2964,15.3159,15.2964,15.3159,57300.0
2009-07-01 12:30:00,23.51,23.51,23.5,23.51,147100.0,15.3159,15.3159,15.3094,15.3159,147100.0
2009-07-01 12:40:00,23.51,23.52,23.5,23.51,96000.0,15.3159,15.3224,15.3094,15.3159,96000.0
2009-07-01 12:50:00,23.52,23.52,23.49,23.5,74700.0,15.3224,15.3224,15.3029,15.3094,74700.0
2009-07-01 13:00:00,23.5,23.51,23.48,23.49,24800.0,15.3094,15.3159,15.2964,15.3029,24800.0
2009-07-01 13:10:00,23.49,23.5,23.48,23.49,19700.0,15.3029,15.3094,15.2964,15.3029,19700.0
2009-07-01 13:20:00,23.49,23.51,23.48,23.51,29100.0,15.3029,15.3159,15.2964,15.3159,29100.0
2009-07-01 13:30:00,23.5,23.5,23.49,23.5,38800.0,15.3094,15.3094,15.3029,15.3094,38800.0
2009-07-01 13:40:00,23.5,23.5,23.48,23.49,120200.0,15.3094,15.3094,15.2964,15.3029,120200.0
2009-07-01 13:50:00,23.48,23.51,23.48,23.49,95700.0,15.2964,15.3159,15.2964,15.3029,95700.0
2009-07-01 14:00:00,23.49,23.5,23.45,23.45,164200.0,15.3029,15.3094,15.2768,15.2768,164200.0
2009-07-01 14:10:00,23.45,23.47,23.44,23.47,31400.0,15.2768,15.2899,15.2703,15.2899,31400.0
2009-07-01 14:20:00,23.46,23.47,23.45,23.46,34900.0,15.2834,15.2899,15.2768,15.2834,34900.0
2009-07-01 14:30:00,23.47,23.47,23.43,23.45,66600.0,15.2899,15.2899,15.2638,15.2768,66600.0
2009-07-01 14:40:00,23.46,23.48,23.45,23.47,63100.0,15.2834,15.2964,15.2768,15.2899,63100.0
2009-07-01 14:50:00,23.47,23.47,23.43,23.45,46100.0,15.2899,15.2899,15.2638,15.2768,46100.0
2009-07-01 15:00:00,23.44,23.47,23.44,23.44,208300.0,15.2703,15.2899,15.2703,15.2703,208300.0
2009-07-01 15:10:00,23.44,23.46,23.43,23.45,371300.0,15.2703,15.2834,15.2638,15.2768,371300.0
2009-07-01 15:20:00,23.45,23.47,23.44,23.44,621600.0,15.2768,15.2899,15.2703,15.2703,621600.0
2009-07-01 15:30:00,23.44,23.48,23.43,23.47,392400.0,15.2703,15.2964,15.2638,15.2899,392400.0
2009-07-01 15:40:00,23.47,23.49,23.41,23.41,381900.0,15.2899,15.3029,15.2508,15.2508,381900.0
2009-07-01 15:50:00,23.42,23.45,23.38,23.41,685800.0,15.2573,15.2768,15.2312,15.2508,685800.0
2009-07-02 09:30:00,23.18,23.24,23.12,23.13,112400.0,15.1009,15.14,15.0619,15.0684,112400.0
2009-07-02 09:40:00,23.13,23.17,23.12,23.15,111200.0,15.0684,15.0944,15.0619,15.0814,111200.0
2009-07-02 09:50:00,23.16,23.16,23.09,23.13,82600.0,15.0879,15.0879,15.0423,15.0684,82600.0
2009-07-02 10:00:00,23.14,23.17,23.11,23.11,169700.0,15.0749,15.0944,15.0553,15.0553,169700.0
2009-07-02 10:10:00,23.12,23.12,23.1,23.11,168600.0,15.0619,15.0619,15.0488,15.0553,168600.0
2009-07-02 10:20:00,23.11,23.11,23.07,23.08,167800.0,15.0553,15.0553,15.0293,15.0358,167800.0
2009-07-02 10:30:00,23.09,23.11,23.07,23.09,140100.0,15.0423,15.0553,15.0293,15.0423,140100.0
2009-07-02 10:40:00,23.1,23.12,23.09,23.11,113800.0,15.0488,15.0619,15.0423,15.0553,113800.0
2009-07-02 10:50:00,23.11,23.13,23.09,23.1,409300.0,15.0553,15.0684,15.0423,15.0488,409300.0
2009-07-02 11:00:00,23.1,23.13,23.1,23.11,161000.0,15.0488,15.0684,15.0488,15.0553,161000.0
2009-07-02 11:10:00,23.11,23.14,23.11,23.13,103600.0,15.0553,15.0749,15.0553,15.0684,103600.0
2009-07-02 11:20:00,23.13,23.13,23.11,23.11,43100.0,15.0684,15.0684,15.0553,15.0553,43100.0
2009-07-02 11:30:00,23.11,23.12,23.08,23.11,70000.0,15.0553,15.0619,15.0358,15.0553,70000.0
2009-07-02 11:40:00,23.1,23.11,23.06,23.1,56400.0,15.0488,15.0553,15.0228,15.0488,56400.0
2009-07-02 11:50:00,23.1,23.13,23.09,23.13,152600.0,15.0488,15.0684,15.0423,15.0684,152600.0
2009-07-02 12:00:00,23.13,23.16,23.12,23.13,218500.0,15.0684,15.0879,15.0619,15.0684,218500.0
2009-07-02 12:10:00,23.13,23.17,23.13,23.16,229000.0,15.0684,15.0944,15.0684,15.0879,229000.0
2009-07-02 12:20:00,23.15,23.17,23.15,23.15,84900.0,15.0814,15.0944,15.0814,15.0814,84900.0
2009-07-02 12:30:00,23.15,23.16,23.13,23.14,40900.0,15.0814,15.0879,15.0684,15.0749,40900.0
2009-07-02 12:40:00,23.14,23.14,23.13,23.14,20500.0,15.0749,15.0749,15.0684,15.0749,20500.0
2009-07-02 12:50:00,23.14,23.14,23.12,23.12,70700.0,15.0749,15.0749,15.0619,15.0619,70700.0
2009-07-02 13:00:00,23.12,23.13,23.11,23.12,31300.0,15.0619,15.0684,15.0553,15.0619,31300.0
2009-07-02 13:10:00,23.13,23.13,23.11,23.12,43200.0,15.0684,15.0684,15.0553,15.0619,43200.0
2009-07-02 13:20:00,23.12,23.12,23.09,23.09,49500.0,15.0619,15.0619,15.0423,15.0423,49500.0
2009-07-02 13:30:00,23.09,23.1,23.08,23.08,38600.0,15.0423,15.0488,15.0358,15.0358,38600.0
2009-07-02 13:40:00,23.08,23.11,23.08,23.08,44700.0,15.0358,15.0553,15.0358,15.0358,44700.0
2009-07-02 13:50:00,23.08,23.09,23.06,23.08,53400.0,15.0358,15.0423,15.0228,15.0358,53400.0
2009-07-02 14:00:00,23.07,23.09,23.07,23.08,34000.0,15.0293,15.0423,15.0293,15.0358,34000.0
2009-07-02 14:10:00,23.08,23.09,23.05,23.05,29700.0,15.0358,15.0423,15.0163,15.0163,29700.0
2009-07-02 14:20:00,23.05,23.08,23.05,23.07,28000.0,15.0163,15.0358,15.0163,15.0293,28000.0
2009-07-02 14:30:00,23.07,23.09,23.05,23.08,44100.0,15.0293,15.0423,15.0163,15.0358,44100.0
2009-07-02 14:40:00,23.08,23.09,23.06,23.06,39500.0,15.0358,15.0423,15.0228,15.0228,39500.0
2009-07-02 14:50:00,23.06,23.09,23.06,23.09,25000.0,15.0228,15.0423,15.0228,15.0423,25000.0
2009-07-02 15:00:00,23.09,23.11,23.08,23.1,187700.0,15.0423,15.0553,15.0358,15.0488,187700.0
2009-07-02 15:10:00,23.1,23.11,23.08,23.08,46700.0,15.0488,15.0553,15.0358,15.0358,46700.0
2009-07-02 15:20:00,23.08,23.08,23.0,23.01,195700.0,15.0358,15.0358,14.9837,14.9902,195700.0
2009-07-02 15:30:00,23.01,23.04,23.0,23.04,356000.0,14.9902,15.0097,14.9837,15.0097,356000.0
2009-07-02 15:40:00,23.04,23.05,23.02,23.04,261700.0,15.0097,15.0163,14.9967,15.0097,261700.0
2009-07-02 15:50:00,23.04,23.04,22.98,22.98,529600.0,15.0097,15.0097,14.9707,14.9707,529600.0
2009-07-06 09:30:00,22.85,23.02,22.82,23.0,239600.0,14.886,14.9967,14.8664,14.9837,239600.0
2009-07-06 09:40:00,23.0,23.09,22.96,23.09,233300.0,14.9837,15.0423,14.9576,15.0423,233300.0
2009-07-06 09:50:00,23.1,23.13,23.1,23.12,188600.0,15.0488,15.0684,15.0488,15.0619,188600.0
2009-07-06 10:00:00,23.12,23.16,23.09,23.09,240200.0,15.0619,15.0879,15.0423,15.0423,240200.0
2009-07-06 10:10:00,23.09,23.11,23.06,23.06,444000.0,15.0423,15.0553,15.0228,15.0228,444000.0
2009-07-06 10:20:00,23.06,23.07,23.02,23.06,184700.0,15.0228,15.0293,14.9967,15.0228,184700.0
2009-07-06 10:30:00,23.07,23.11,23.06,23.1,323700.0,15.0293,15.0553,15.0228,15.0488,323700.0
2009-07-06 10:40:00,23.1,23.16,23.09,23.14,495900.0,15.0488,15.0879,15.0423,15.0749,495900.0
2009-07-06 10:50:00,23.13,23.15,23.13,23.14,211700.0,15.0684,15.0814,15.0684,15.0749,211700.0
2009-07-06 11:00:00,23.14,23.15,23.12,23.14,39500.0,15.0749,15.0814,15.0619,15.0749,39500.0
2009-07-06 11:10:00,23.15,23.19,23.14,23.19,130200.0,15.0814,15.1075,15.0749,15.1075,130200.0
2009-07-06 11:20:00,23.19,23.2,23.18,23.18,65900.0,15.1075,15.114,15.1009,15.1009,65900.0
2009-07-06 11:30:00,23.18,23.19,23.16,23.16,62200.0,15.1009,15.1075,15.0879,15.0879,62200.0
2009-07-06 11:40:00,23.17,23.2,23.15,23.19,63400.0,15.0944,15.114,15.0814,15.1075,63400.0
2009-07-06 11:50:00,23.18,23.19,23.12,23.12,65500.0,15.1009,15.1075,15.0619,15.0619,65500.0
2009-07-06 12:00:00,23.13,23.16,23.13,23.16,37500.0,15.0684,15.0879,15.0684,15.0879,37500.0
2009-07-06 12:10:00,23.15,23.17,23.14,23.17,23800.0,15.0814,15.0944,15.0749,15.0944,23800.0
2009-07-06 12:20:00,23.17,23.19,23.16,23.18,280200.0,15.0944,15.1075,15.0879,15.1009,280200.0
2009-07-06 12:30:00,23.17,23.19,23.16,23.19,83700.0,15.0944,15.1075,15.0879,15.1075,83700.0
2009-07-06 12:40:00,23.19,23.19,23.17,23.19,92700.0,15.1075,15.1075,15.0944,15.1075,92700.0
2009-07-06 12:50:00,23.19,23.23,23.18,23.23,107900.0,15.1075,15.1335,15.1009,15.1335,107900.0
2009-07-06 13:00:00,23.23,23.26,23.22,23.25,90400.0,15.1335,15.1531,15.127,15.1465,90400.0
2009-07-06 13:10:00,23.26,23.34,23.25,23.33,165700.0,15.1531,15.2052,15.1465,15.1987,165700.0
2009-07-06 13:20:00,23.33,23.34,23.31,23.32,59500.0,15.1987,15.2052,15.1856,15.1922,59500.0
2009-07-06 13:30:00,23.31,23.32,23.29,23.31,123100.0,15.1856,15.1922,15.1726,15.1856,123100.0
2009-07-06 13:40:00,23.31,23.31,23.28,23.29,39900.0,15.1856,15.1856,15.1661,15.1726,39900.0
2009-07-06 13:50:00,23.3,23.31,23.29,23.3,24200.0,15.1791,15.1856,15.1726,15.1791,24200.0
2009-07-06 14:00:00,23.29,23.32,23.29,23.31,43600.0,15.1726,15.1922,15.1726,15.1856,43600.0
2009-07-06 14:10:00,23.31,23.33,23.3,23.3,52500.0,15.1856,15.1987,15.1791,15.1791,52500.0
2009-07-06 14:20:00,23.29,23.3,23.27,23.28,166000.0,15.1726,15.1791,15.1596,15.1661,166000.0
2009-07-06 14:30:00,23.28,23.31,23.27,23.3,45100.0,15.1661,15.1856,15.1596,15.1791,45100.0
2009-07-06 14:40:00,23.3,23.31,23.27,23.3,40000.0,15.1791,15.1856,15.1596,15.1791,40000.0
2009-07-06 14:50:00,23.3,23.31,23.28,23.3,45700.0,15.1791,15.1856,15.1661,15.1791,45700.0
2009-07-06 15:00:00,23.31,23.34,23.31,23.31,49400.0,15.1856,15.2052,15.1856,15.1856,49400.0
2009-07-06 15:10:00,23.31,23.31,23.27,23.3,62200.0,15.1856,15.1856,15.1596,15.1791,62200.0
2009-07-06 15:20:00,23.29,23.31,23.28,23.31,92400.0,15.1726,15.1856,15.1661,15.1856,92400.0
2009-07-06 15:30:00,23.3,23.3,23.24,23.26,166600.0,15.1791,15.1791,15.14,15.1531,166600.0
2009-07-06 15:40:00,23.25,23.35,23.25,23.32,153900.0,15.1465,15.2117,15.1465,15.1922,153900.0
2009-07-06 15:50:00,23.32,23.35,23.3,23.35,420100.0,15.1922,15.2117,15.1791,15.2117,420100.0
2009-07-07 09:30:00,23.25,23.31,23.2,23.29,507000.0,15.1465,15.1856,15.114,15.1726,507000.0
2009-07-07 09:40:00,23.29,23.32,23.26,23.31,50600.0,15.1726,15.1922,15.1531,15.1856,50600.0
2009-07-07 09:50:00,23.3,23.38,23.3,23.36,401300.0,15.1791,15.2312,15.1791,15.2182,401300.0
2009-07-07 10:00:00,23.36,23.38,23.33,23.36,333800.0,15.2182,15.2312,15.1987,15.2182,333800.0
2009-07-07 10:10:00,23.36,23.36,23.32,23.32,101100.0,15.2182,15.2182,15.1922,15.1922,101100.0
2009-07-07 10:20:00,23.31,23.33,23.3,23.32,46200.0,15.1856,15.1987,15.1791,15.1922,46200.0
2009-07-07 10:30:00,23.31,23.32,23.29,23.3,83200.0,15.1856,15.1922,15.1726,15.1791,83200.0
2009-07-07 10:40:00,23.31,23.32,23.3,23.3,70900.0,15.1856,15.1922,15.1791,15.1791,70900.0
2009-07-07 10:50:00,23.3,23.32,23.28,23.28,190000.0,15.1791,15.1922,15.1661,15.1661,190000.0
2009-07-07 11:00:00,23.28,23.31,23.27,23.31,120100.0,15.1661,15.1856,15.1596,15.1856,120100.0
2009-07-07 11:10:00,23.3,23.33,23.3,23.32,85000.0,15.1791,15.1987,15.1791,15.1922,85000.0
2009-07-07 11:20:00,23.32,23.33,23.29,23.29,134800.0,15.1922,15.1987,15.1726,15.1726,134800.0
2009-07-07 11:30:00,23.29,23.3,23.27,23.27,46600.0,15.1726,15.1791,15.1596,15.1596,46600.0
2009-07-07 11:40:00,23.27,23.27,23.25,23.26,55200.0,15.1596,15.1596,15.1465,15.1531,55200.0
2009-07-07 11:50:00,23.26,23.3,23.26,23.29,52100.0,15.1531,15.1791,15.1531,15.1726,52100.0
2009-07-07 12:00:00,23.29,23.3,23.28,23.28,38000.0,15.1726,15.1791,15.1661,15.1661,38000.0
2009-07-07 12:10:00,23.29,23.3,23.28,23.3,37600.0,15.1726,15.1791,15.1661,15.1791,37600.0
2009-07-07 12:20:00,23.3,23.3,23.26,23.27,28900.0,15.1791,15.1791,15.1531,15.1596,28900.0
2009-07-07 12:30:00,23.28,23.28,23.27,23.27,63500.0,15.1661,15.1661,15.1596,15.1596,63500.0
2009-07-07 12:40:00,23.27,23.29,23.27,23.28,33400.0,15.1596,15.1726,15.1596,15.1661,33400.0
2009-07-07 12:50:00,23.28,23.29,23.28,23.28,22600.0,15.1661,15.1726,15.1661,15.1661,22600.0
2009-07-07 13:00:00,23.28,23.31,23.28,23.31,30400.0,15.1661,15.1856,15.1661,15.1856,30400.0
2009-07-07 13:10:00,23.31,23.34,23.31,23.33,47000.0,15.1856,15.2052,15.1856,15.1987,47000.0
2009-07-07 13:20:00,23.33,23.33,23.3,23.3,24100.0,15.1987,15.1987,15.1791,15.1791,24100.0
2009-07-07 13:30:00,23.3,23.31,23.28,23.28,115500.0,15.1791,15.1856,15.1661,15.1661,115500.0
2009-07-07 13:40:00,23.28,23.3,23.28,23.28,35000.0,15.1661,15.1791,15.1661,15.1661,35000.0
2009-07-07 13:50:00,23.28,23.29,23.26,23.26,49200.0,15.1661,15.1726,15.1531,15.1531,49200.0
2009-07-07 14:00:00,23.26,23.27,23.22,23.22,160100.0,15.1531,15.1596,15.127,15.127,160100.0
2009-07-07 14:10:00,23.23,23.24,23.2,23.2,54000.0,15.1335,15.14,15.114,15.114,54000.0
2009-07-07 14:20:00,23.21,23.23,23.21,23.23,33900.0,15.1205,15.1335,15.1205,15.1335,33900.0
2009-07-07 14:30:00,23.22,23.25,23.21,23.25,26500.0,15.127,15.1465,15.1205,15.1465,26500.0
2009-07-07 14:40:00,23.24,23.25,23.21,23.21,35800.0,15.14,15.1465,15.1205,15.1205,35800.0
2009-07-07 14:50:00,23.21,23.22,23.16,23.19,156800.0,15.1205,15.127,15.0879,15.1075,156800.0
2009-07-07 15:00:00,23.18,23.18,23.1,23.14,150800.0,15.1009,15.1009,15.0488,15.0749,150800.0
2009-07-07 15:10:00,23.14,23.16,23.13,23.16,313700.0,15.0749,15.0879,15.0684,15.0879,313700.0
2009-07-07 15:20:00,23.15,23.17,23.14,23.17,37200.0,15.0814,15.0944,15.0749,15.0944,37200.0
2009-07-07 15:30:00,23.17,23.18,23.14,23.14,105600.0,15.0944,15.1009,15.0749,15.0749,105600.0
2009-07-07 15:40:00,23.14,23.15,23.08,23.08,87500.0,15.0749,15.0814,15.0358,15.0358,87500.0
2009-07-07 15:50:00,23.09,23.11,23.06,23.09,302300.0,15.0423,15.0553,15.0228,15.0423,302300.0
2009-07-08 09:30:00,23.12,23.21,23.05,23.08,355900.0,15.0619,15.1205,15.0163,15.0358,355900.0
2009-07-08 09:40:00,23.07,23.17,23.07,23.16,80000.0,15.0293,15.0944,15.0293,15.0879,80000.0
2009-07-08 09:50:00,23.17,23.19,23.14,23.15,254200.0,15.0944,15.1075,15.0749,15.0814,254200.0
2009-07-08 10:00:00,23.15,23.24,23.15,23.23,93600.0,15.0814,15.14,15.0814,15.1335,93600.0
2009-07-08 10:10:00,23.23,23.26,23.22,23.25,540000.0,15.1335,15.1531,15.127,15.1465,540000.0
2009-07-08 10:20:00,23.26,23.26,23.22,23.23,133000.0,15.1531,15.1531,15.127,15.1335,133000.0
2009-07-08 10:30:00,23.24,23.25,23.19,23.2,143000.0,15.14,15.1465,15.1075,15.114,143000.0
2009-07-08 10:40:00,23.2,23.22,23.19,23.21,99700.0,15.114,15.127,15.1075,15.1205,99700.0
2009-07-08 10:50:00,23.21,23.21,23.17,23.18,127700.0,15.1205,15.1205,15.0944,15.1009,127700.0
2009-07-08 11:00:00,23.17,23.2,23.14,23.14,144100.0,15.0944,15.114,15.0749,15.0749,144100.0
2009-07-08 11:10:00,23.13,23.17,23.13,23.17,705300.0,15.0684,15.0944,15.0684,15.0944,705300.0
2009-07-08 11:20:00,23.17,23.17,23.09,23.13,479500.0,15.0944,15.0944,15.0423,15.0684,479500.0
2009-07-08 11:30:00,23.13,23.14,23.12,23.12,125700.0,15.0684,15.0749,15.0619,15.0619,125700.0
2009-07-08 11:40:00,23.11,23.14,23.11,23.14,64400.0,15.0553,15.0749,15.0553,15.0749,64400.0
2009-07-08 11:50:00,23.14,23.14,23.09,23.12,69000.0,15.0749,15.0749,15.0423,15.0619,69000.0
2009-07-08 12:00:00,23.12,23.14,23.11,23.14,141000.0,15.0619,15.0749,15.0553,15.0749,141000.0
2009-07-08 12:10:00,23.13,23.14,23.09,23.11,377300.0,15.0684,15.0749,15.0423,15.0553,377300.0
2009-07-08 12:20:00,23.1,23.1,23.06,23.08,222200.0,15.0488,15.0488,15.0228,15.0358,222200.0
2009-07-08 12:30:00,23.08,23.11,23.08,23.08,246700.0,15.0358,15.0553,15.0358,15.0358,246700.0
2009-07-08 12:40:00,23.09,23.11,23.08,23.11,27200.0,15.0423,15.0553,15.0358,15.0553,27200.0
2009-07-08 12:50:00,23.1,23.11,23.08,23.08,71000.0,15.0488,15.0553,15.0358,15.0358,71000.0
2009-07-08 13:00:00,23.08,23.1,23.08,23.1,83400.0,15.0358,15.0488,15.0358,15.0488,83400.0
2009-07-08 13:10:00,23.09,23.1,23.09,23.09,60800.0,15.0423,15.0488,15.0423,15.0423,60800.0
2009-07-08 13:20:00,23.09,23.13,23.09,23.12,58700.0,15.0423,15.0684,15.0423,15.0619,58700.0
2009-07-08 13:30:00,23.12,23.13,23.1,23.11,27400.0,15.0619,15.0684,15.0488,15.0553,27400.0
2009-07-08 13:40:00,23.11,23.13,23.11,23.12,11900.0,15.0553,15.0684,15.0553,15.0619,11900.0
2009-07-08 13:50:00,23.13,23.13,23.11,23.11,23300.0,15.0684,15.0684,15.0553,15.0553,23300.0
2009-07-08 14:00:00,23.12,23.13,23.09,23.1,35300.0,15.0619,15.0684,15.0423,15.0488,35300.0
2009-07-08 14:10:00,23.09,23.11,23.08,23.08,51200.0,15.0423,15.0553,15.0358,15.0358,51200.0
2009-07-08 14:20:00,23.08,23.12,23.08,23.09,168900.0,15.0358,15.0619,15.0358,15.0423,168900.0
2009-07-08 14:30:00,23.1,23.11,23.06,23.09,67500.0,15.0488,15.0553,15.0228,15.0423,67500.0
2009-07-08 14:40:00,23.1,23.1,23.08,23.09,35700.0,15.0488,15.0488,15.0358,15.0423,35700.0
2009-07-08 14:50:00,23.09,23.14,23.09,23.12,280400.0,15.0423,15.0749,15.0423,15.0619,280400.0
2009-07-08 15:00:00,23.13,23.15,23.11,23.15,135900.0,15.0684,15.0814,15.0553,15.0814,135900.0
2009-07-08 15:10:00,23.14,23.17,23.12,23.14,218000.0,15.0749,15.0944,15.0619,15.0749,218000.0
2009-07-08 15:20:00,23.14,23.15,23.1,23.12,189800.0,15.0749,15.0814,15.0488,15.0619,189800.0
2009-07-08 15:30:00,23.13,23.18,23.12,23.17,208600.0,15.0684,15.1009,15.0619,15.0944,208600.0
2009-07-08 15:40:00,23.17,23.26,23.17,23.23,221500.0,15.0944,15.1531,15.0944,15.1335,221500.0
2009-07-08 15:50:00,23.23,23.24,23.18,23.18,349800.0,15.1335,15.14,15.1009,15.1009,349800.0
2009-07-09 09:30:00,23.22,23.29,23.11,23.11,131000.0,15.127,15.1726,15.0553,15.0553,131000.0
2009-07-09 09:40:00,23.1,23.1,23.05,23.07,116600.0,15.0488,15.0488,15.0163,15.0293,116600.0
2009-07-09 09:50:00,23.08,23.14,23.08,23.11,89800.0,15.0358,15.0749,15.0358,15.0553,89800.0
2009-07-09 10:00:00,23.12,23.13,23.08,23.11,44600.0,15.0619,15.0684,15.0358,15.0553,44600.0
2009-07-09 10:10:00,23.13,23.13,23.1,23.1,259400.0,15.0684,15.0684,15.0488,15.0488,259400.0
2009-07-09 10:20:00,23.11,23.11,23.04,23.08,82300.0,15.0553,15.0553,15.0097,15.0358,82300.0
2009-07-09 10:30:00,23.08,23.09,23.05,23.06,60900.0,15.0358,15.0423,15.0163,15.0228,60900.0
2009-07-09 10:40:00,23.06,23.1,23.05,23.05,75200.0,15.0228,15.0488,15.0163,15.0163,75200.0
2009-07-09 10:50:00,23.05,23.07,23.04,23.06,50700.0,15.0163,15.0293,15.0097,15.0228,50700.0
2009-07-09 11:00:00,23.06,23.07,23.0,23.01,81100.0,15.0228,15.0293,14.9837,14.9902,81100.0
2009-07-09 11:10:00,23.0,23.03,22.99,23.03,26100.0,14.9837,15.0032,14.9772,15.0032,26100.0
2009-07-09 11:20:00,23.02,23.07,23.02,23.06,58200.0,14.9967,15.0293,14.9967,15.0228,58200.0
2009-07-09 11:30:00,23.06,23.08,23.03,23.06,88800.0,15.0228,15.0358,15.0032,15.0228,88800.0
2009-07-09 11:40:00,23.06,23.1,23.06,23.08,104100.0,15.0228,15.0488,15.0228,15.0358,104100.0
2009-07-09 11:50:00,23.08,23.08,23.04,23.07,55600.0,15.0358,15.0358,15.0097,15.0293,55600.0
2009-07-09 12:00:00,23.06,23.06,23.03,23.04,105100.0,15.0228,15.0228,15.0032,15.0097,105100.0
2009-07-09 12:10:00,23.04,23.06,23.03,23.06,173300.0,15.0097,15.0228,15.0032,15.0228,173300.0
2009-07-09 12:20:00,23.05,23.06,23.04,23.04,130800.0,15.0163,15.0228,15.0097,15.0097,130800.0
2009-07-09 12:30:00,23.04,23.06,23.04,23.04,177300.0,15.0097,15.0228,15.0097,15.0097,177300.0
2009-07-09 12:40:00,23.03,23.05,23.02,23.05,44000.0,15.0032,15.0163,14.9967,15.0163,44000.0
2009-07-09 12:50:00,23.05,23.06,23.03,23.05,23900.0,15.0163,15.0228,15.0032,15.0163,23900.0
2009-07-09 13:00:00,23.05,23.05,23.0,23.03,33500.0,15.0163,15.0163,14.9837,15.0032,33500.0
2009-07-09 13:10:00,23.04,23.09,23.04,23.07,21900.0,15.0097,15.0423,15.0097,15.0293,21900.0
2009-07-09 13:20:00,23.07,23.08,23.05,23.06,27900.0,15.0293,15.0358,15.0163,15.0228,27900.0
2009-07-09 13:30:00,23.07,23.08,23.05,23.05,171100.0,15.0293,15.0358,15.0163,15.0163,171100.0
2009-07-09 13:40:00,23.05,23.07,23.04,23.06,76400.0,15.0163,15.0293,15.0097,15.0228,76400.0
2009-07-09 13:50:00,23.06,23.07,23.06,23.06,1600.0,15.0228,15.0293,15.0228,15.0228,1600.0
2009-07-09 14:00:00,23.07,23.08,23.05,23.05,99300.0,15.0293,15.0358,15.0163,15.0163,99300.0
2009-07-09 14:10:00,23.06,23.1,23.06,23.08,22700.0,15.0228,15.0488,15.0228,15.0358,22700.0
2009-07-09 14:20:00,23.09,23.12,23.09,23.12,29600.0,15.0423,15.0619,15.0423,15.0619,29600.0
2009-07-09 14:30:00,23.11,23.13,23.09,23.1,51100.0,15.0553,15.0684,15.0423,15.0488,51100.0
2009-07-09 14:40:00,23.1,23.11,23.09,23.09,103800.0,15.0488,15.0553,15.0423,15.0423,103800.0
2009-07-09 14:50:00,23.09,23.11,23.06,23.06,37300.0,15.0423,15.0553,15.0228,15.0228,37300.0
2009-07-09 15:00:00,23.05,23.05,23.0,23.01,116400.0,15.0163,15.0163,14.9837,14.9902,116400.0
2009-07-09 15:10:00,23.02,23.05,23.01,23.05,126200.0,14.9967,15.0163,14.9902,15.0163,126200.0
2009-07-09 15:20:00,23.04,23.04,22.99,23.01,72000.0,15.0097,15.0097,14.9772,14.9902,72000.0
2009-07-09 15:30:00,23.01,23.01,22.98,23.0,70400.0,14.9902,14.9902,14.9707,14.9837,70400.0
2009-07-09 15:40:00,23.0,23.08,23.0,23.07,281000.0,14.9837,15.0358,14.9837,15.0293,281000.0
2009-07-09 15:50:00,23.08,23.08,23.01,23.02,286900.0,15.0358,15.0358,14.9902,14.9967,286900.0
2009-07-10 09:30:00,23.02,23.06,22.95,23.04,48400.0,14.9967,15.0228,14.9511,15.0097,48400.0
2009-07-10 09:40:00,23.05,23.1,23.03,23.1,45300.0,15.0163,15.0488,15.0032,15.0488,45300.0
2009-07-10 09:50:00,23.11,23.13,23.01,23.04,142300.0,15.0553,15.0684,14.9902,15.0097,142300.0
2009-07-10 10:00:00,23.04,23.3,23.0,23.03,126000.0,15.0097,15.1791,14.9837,15.0032,126000.0
2009-07-10 10:10:00,23.04,23.31,23.04,23.11,71600.0,15.0097,15.1856,15.0097,15.0553,71600.0
2009-07-10 10:20:00,23.11,23.12,23.08,23.1,57200.0,15.0553,15.0619,15.0358,15.0488,57200.0
2009-07-10 10:30:00,23.11,23.11,23.06,23.06,26300.0,15.0553,15.0553,15.0228,15.0228,26300.0
2009-07-10 10:40:00,23.05,23.05,23.03,23.04,35300.0,15.0163,15.0163,15.0032,15.0097,35300.0
2009-07-10 10:50:00,23.04,23.07,23.03,23.05,68000.0,15.0097,15.0293,15.0032,15.0163,68000.0
2009-07-10 11:00:00,23.04,23.04,22.99,23.01,54400.0,15.0097,15.0097,14.9772,14.9902,54400.0
2009-07-10 11:10:00,23.01,23.01,22.93,22.95,105500.0,14.9902,14.9902,14.9381,14.9511,105500.0
2009-07-10 11:20:00,22.95,22.96,22.91,22.93,58300.0,14.9511,14.9576,14.9251,14.9381,58300.0
2009-07-10 11:30:00,22.93,22.94,22.92,22.92,51600.0,14.9381,14.9446,14.9316,14.9316,51600.0
2009-07-10 11:40:00,22.91,22.93,22.9,22.93,23700.0,14.9251,14.9381,14.9185,14.9381,23700.0
2009-07-10 11:50:00,22.93,22.93,22.91,22.91,61700.0,14.9381,14.9381,14.9251,14.9251,61700.0
2009-07-10 12:00:00,22.91,22.93,22.91,22.91,43400.0,14.9251,14.9381,14.9251,14.9251,43400.0
2009-07-10 12:10:00,22.92,22.94,22.92,22.94,37600.0,14.9316,14.9446,14.9316,14.9446,37600.0
2009-07-10 12:20:00,22.94,22.94,22.92,22.92,30000.0,14.9446,14.9446,14.9316,14.9316,30000.0
2009-07-10 12:30:00,22.92,22.92,22.9,22.91,34700.0,14.9316,14.9316,14.9185,14.9251,34700.0
2009-07-10 12:40:00,22.92,22.94,22.91,22.93,39300.0,14.9316,14.9446,14.9251,14.9381,39300.0
2009-07-10 12:50:00,22.92,22.94,22.92,22.92,28800.0,14.9316,14.9446,14.9316,14.9316,28800.0
2009-07-10 13:00:00,22.92,22.94,22.92,22.92,34400.0,14.9316,14.9446,14.9316,14.9316,34400.0
2009-07-10 13:10:00,22.92,22.95,22.92,22.94,57200.0,14.9316,14.9511,14.9316,14.9446,57200.0
2009-07-10 13:20:00,22.95,22.95,22.9,22.9,43700.0,14.9511,14.9511,14.9185,14.9185,43700.0
2009-07-10 13:30:00,22.9,22.92,22.9,22.92,19900.0,14.9185,14.9316,14.9185,14.9316,19900.0
2009-07-10 13:40:00,22.91,22.95,22.91,22.93,35900.0,14.9251,14.9511,14.9251,14.9381,35900.0
2009-07-10 13:50:00,22.93,22.93,22.91,22.92,31600.0,14.9381,14.9381,14.9251,14.9316,31600.0
2009-07-10 14:00:00,22.93,22.93,22.91,22.91,22300.0,14.9381,14.9381,14.9251,14.9251,22300.0
2009-07-10 14:10:00,22.91,22.91,22.89,22.91,31200.0,14.9251,14.9251,14.912,14.9251,31200.0
2009-07-10 14:20:00,22.91,22.92,22.86,22.88,66200.0,14.9251,14.9316,14.8925,14.9055,66200.0
2009-07-10 14:30:00,22.89,22.89,22.85,22.87,56700.0,14.912,14.912,14.886,14.899,56700.0
2009-07-10 14:40:00,22.87,22.89,22.85,22.87,100200.0,14.899,14.912,14.886,14.899,100200.0
2009-07-10 14:50:00,22.88,22.89,22.85,22.86,131500.0,14.9055,14.912,14.886,14.8925,131500.0
2009-07-10 15:00:00,22.86,22.89,22.85,22.85,90400.0,14.8925,14.912,14.886,14.886,90400.0
2009-07-10 15:10:00,22.86,22.92,22.85,22.91,110900.0,14.8925,14.9316,14.886,14.9251,110900.0
2009-07-10 15:20:00,22.91,22.91,22.87,22.88,90400.0,14.9251,14.9251,14.899,14.9055,90400.0
2009-07-10 15:30:00,22.88,22.89,22.87,22.89,62500.0,14.9055,14.912,14.899,14.912,62500.0
2009-07-10 15:40:00,22.89,22.95,22.87,22.94,168500.0,14.912,14.9511,14.899,14.9446,168500.0
2009-07-10 15:50:00,22.95,22.96,22.91,22.93,312800.0,14.9511,14.9576,14.9251,14.9381,312800.0
2009-07-13 09:30:00,22.94,23.07,22.88,23.05,69400.0,14.9446,15.0293,14.9055,15.0163,69400.0
2009-07-13 09:40:00,23.05,23.06,23.03,23.06,50400.0,15.0163,15.0228,15.0032,15.0228,50400.0
2009-07-13 09:50:00,23.07,23.08,23.02,23.02,36800.0,15.0293,15.0358,14.9967,14.9967,36800.0
2009-07-13 10:00:00,23.02,23.04,22.94,22.95,46800.0,14.9967,15.0097,14.9446,14.9511,46800.0
2009-07-13 10:10:00,22.95,22.96,22.93,22.96,54200.0,14.9511,14.9576,14.9381,14.9576,54200.0
2009-07-13 10:20:00,22.96,23.0,22.94,23.0,69500.0,14.9576,14.9837,14.9446,14.9837,69500.0
2009-07-13 10:30:00,23.0,23.06,23.0,23.05,75700.0,14.9837,15.0228,14.9837,15.0163,75700.0
2009-07-13 10:40:00,23.05,23.07,23.04,23.06,114200.0,15.0163,15.0293,15.0097,15.0228,114200.0
2009-07-13 10:50:00,23.06,23.13,23.06,23.13,153000.0,15.0228,15.0684,15.0228,15.0684,153000.0
2009-07-13 11:00:00,23.13,23.13,23.11,23.12,87000.0,15.0684,15.0684,15.0553,15.0619,87000.0
2009-07-13 11:10:00,23.12,23.13,23.1,23.12,91400.0,15.0619,15.0684,15.0488,15.0619,91400.0
2009-07-13 11:20:00,23.12,23.12,23.1,23.12,128100.0,15.0619,15.0619,15.0488,15.0619,128100.0
2009-07-13 11:30:00,23.12,23.22,23.12,23.21,142600.0,15.0619,15.127,15.0619,15.1205,142600.0
2009-07-13 11:40:00,23.21,23.25,23.21,23.23,32600.0,15.1205,15.1465,15.1205,15.1335,32600.0
2009-07-13 11:50:00,23.23,23.25,23.22,23.22,25500.0,15.1335,15.1465,15.127,15.127,25500.0
2009-07-13 12:00:00,23.23,23.24,23.21,23.22,21300.0,15.1335,15.14,15.1205,15.127,21300.0
2009-07-13 12:10:00,23.21,23.22,23.2,23.22,15000.0,15.1205,15.127,15.114,15.127,15000.0
2009-07-13 12:20:00,23.22,23.24,23.21,23.24,37700.0,15.127,15.14,15.1205,15.14,37700.0
2009-07-13 12:30:00,23.24,23.25,23.22,23.23,16100.0,15.14,15.1465,15.127,15.1335,16100.0
2009-07-13 12:40:00,23.24,23.25,23.23,23.24,29400.0,15.14,15.1465,15.1335,15.14,29400.0
2009-07-13 12:50:00,23.24,23.25,23.23,23.25,15500.0,15.14,15.1465,15.1335,15.1465,15500.0
2009-07-13 13:00:00,23.25,23.26,23.25,23.26,21200.0,15.1465,15.1531,15.1465,15.1531,21200.0
2009-07-13 13:10:00,23.26,23.29,23.25,23.28,134100.0,15.1531,15.1726,15.1465,15.1661,134100.0
2009-07-13 13:20:00,23.28,23.29,23.27,23.29,36600.0,15.1661,15.1726,15.1596,15.1726,36600.0
2009-07-13 13:30:00,23.28,23.29,23.26,23.27,36000.0,15.1661,15.1726,15.1531,15.1596,36000.0
2009-07-13 13:40:00,23.27,23.29,23.26,23.28,20000.0,15.1596,15.1726,15.1531,15.1661,20000.0
2009-07-13 13:50:00,23.27,23.29,23.26,23.27,27400.0,15.1596,15.1726,15.1531,15.1596,27400.0
2009-07-13 14:00:00,23.27,23.28,23.26,23.27,29200.0,15.1596,15.1661,15.1531,15.1596,29200.0
2009-07-13 14:10:00,23.28,23.3,23.27,23.28,35300.0,15.1661,15.1791,15.1596,15.1661,35300.0
2009-07-13 14:20:00,23.28,23.31,23.28,23.29,93900.0,15.1661,15.1856,15.1661,15.1726,93900.0
2009-07-13 14:30:00,23.28,23.3,23.28,23.29,43200.0,15.1661,15.1791,15.1661,15.1726,43200.0
2009-07-13 14:40:00,23.28,23.29,23.26,23.26,33100.0,15.1661,15.1726,15.1531,15.1531,33100.0
2009-07-13 14:50:00,23.27,23.29,23.24,23.25,53900.0,15.1596,15.1726,15.14,15.1465,53900.0
2009-07-13 15:00:00,23.26,23.28,23.26,23.27,54000.0,15.1531,15.1661,15.1531,15.1596,54000.0
2009-07-13 15:10:00,23.27,23.28,23.23,23.25,38000.0,15.1596,15.1661,15.1335,15.1465,38000.0
2009-07-13 15:20:00,23.24,23.24,23.21,23.21,22200.0,15.14,15.14,15.1205,15.1205,22200.0
2009-07-13 15:30:00,23.21,23.25,23.21,23.25,73400.0,15.1205,15.1465,15.1205,15.1465,73400.0
2009-07-13 15:40:00,23.25,23.28,23.25,23.25,63900.0,15.1465,15.1661,15.1465,15.1465,63900.0
2009-07-13 15:50:00,23.25,23.28,23.23,23.28,336800.0,15.1465,15.1661,15.1335,15.1661,336800.0
2009-07-14 09:30:00,23.28,23.28,23.21,23.26,220100.0,15.1661,15.1661,15.1205,15.1531,220100.0
2009-07-14 09:40:00,23.27,23.27,23.21,23.23,151900.0,15.1596,15.1596,15.1205,15.1335,151900.0
2009-07-14 09:50:00,23.23,23.25,23.2,23.23,162400.0,15.1335,15.1465,15.114,15.1335,162400.0
2009-07-14 10:00:00,23.23,23.27,23.22,23.25,90900.0,15.1335,15.1596,15.127,15.1465,90900.0
2009-07-14 10:10:00,23.24,23.26,23.22,23.23,107100.0,15.14,15.1531,15.127,15.1335,107100.0
2009-07-14 10:20:00,23.23,23.26,23.22,23.25,40300.0,15.1335,15.1531,15.127,15.1465,40300.0
2009-07-14 10:30:00,23.25,23.25,23.21,23.23,54000.0,15.1465,15.1465,15.1205,15.1335,54000.0
2009-07-14 10:40:00,23.23,23.24,23.21,23.22,38900.0,15.1335,15.14,15.1205,15.127,38900.0
2009-07-14 10:50:00,23.21,23.24,23.21,23.23,87800.0,15.1205,15.14,15.1205,15.1335,87800.0
2009-07-14 11:00:00,23.23,23.24,23.22,23.24,29200.0,15.1335,15.14,15.127,15.14,29200.0
2009-07-14 11:10:00,23.24,23.29,23.24,23.27,433900.0,15.14,15.1726,15.14,15.1596,433900.0
2009-07-14 11:20:00,23.27,23.29,23.25,23.29,236400.0,15.1596,15.1726,15.1465,15.1726,236400.0
2009-07-14 11:30:00,23.28,23.3,23.26,23.3,158000.0,15.1661,15.1791,15.1531,15.1791,158000.0
2009-07-14 11:40:00,23.3,23.32,23.29,23.31,93600.0,15.1791,15.1922,15.1726,15.1856,93600.0
2009-07-14 11:50:00,23.3,23.33,23.3,23.31,116900.0,15.1791,15.1987,15.1791,15.1856,116900.0
2009-07-14 12:00:00,23.31,23.32,23.29,23.31,104700.0,15.1856,15.1922,15.1726,15.1856,104700.0
2009-07-14 12:10:00,23.3,23.32,23.29,23.3,52100.0,15.1791,15.1922,15.1726,15.1791,52100.0
2009-07-14 12:20:00,23.3,23.3,23.28,23.28,182500.0,15.1791,15.1791,15.1661,15.1661,182500.0
2009-07-14 12:30:00,23.28,23.32,23.28,23.32,33300.0,15.1661,15.1922,15.1661,15.1922,33300.0
2009-07-14 12:40:00,23.32,23.33,23.29,23.32,68600.0,15.1922,15.1987,15.1726,15.1922,68600.0
2009-07-14 12:50:00,23.32,23.33,23.3,23.32,29300.0,15.1922,15.1987,15.1791,15.1922,29300.0
2009-07-14 13:00:00,23.32,23.34,23.32,23.33,26900.0,15.1922,15.2052,15.1922,15.1987,26900.0
2009-07-14 13:10:00,23.33,23.34,23.3,23.3,70300.0,15.1987,15.2052,15.1791,15.1791,70300.0
2009-07-14 13:20:00,23.3,23.31,23.29,23.31,106900.0,15.1791,15.1856,15.1726,15.1856,106900.0
2009-07-14 13:30:00,23.31,23.32,23.3,23.3,60400.0,15.1856,15.1922,15.1791,15.1791,60400.0
2009-07-14 13:40:00,23.3,23.32,23.29,23.31,97000.0,15.1791,15.1922,15.1726,15.1856,97000.0
2009-07-14 13:50:00,23.31,23.31,23.28,23.28,37800.0,15.1856,15.1856,15.1661,15.1661,37800.0
2009-07-14 14:00:00,23.28,23.28,23.25,23.28,21500.0,15.1661,15.1661,15.1465,15.1661,21500.0
2009-07-14 14:10:00,23.27,23.3,23.27,23.3,119100.0,15.1596,15.1791,15.1596,15.1791,119100.0
2009-07-14 14:20:00,23.29,23.31,23.28,23.28,33100.0,15.1726,15.1856,15.1661,15.1661,33100.0
2009-07-14 14:30:00,23.27,23.33,23.27,23.33,51400.0,15.1596,15.1987,15.1596,15.1987,51400.0
2009-07-14 14:40:00,23.33,23.36,23.32,23.33,58100.0,15.1987,15.2182,15.1922,15.1987,58100.0
2009-07-14 14:50:00,23.34,23.35,23.32,23.34,77800.0,15.2052,15.2117,15.1922,15.2052,77800.0
2009-07-14 15:00:00,23.33,23.36,23.33,23.34,61000.0,15.1987,15.2182,15.1987,15.2052,61000.0
2009-07-14 15:10:00,23.35,23.37,23.35,23.36,61000.0,15.2117,15.2247,15.2117,15.2182,61000.0
2009-07-14 15:20:00,23.36,23.38,23.35,23.36,72900.0,15.2182,15.2312,15.2117,15.2182,72900.0
2009-07-14 15:30:00,23.36,23.37,23.35,23.36,66600.0,15.2182,15.2247,15.2117,15.2182,66600.0
2009-07-14 15:40:00,23.35,23.37,23.32,23.35,113100.0,15.2117,15.2247,15.1922,15.2117,113100.0
2009-07-14 15:50:00,23.35,23.37,23.34,23.37,211700.0,15.2117,15.2247,15.2052,15.2247,211700.0
2009-07-15 09:30:00,23.54,23.57,23.41,23.41,65500.0,15.3355,15.355,15.2508,15.2508,65500.0
2009-07-15 09:40:00,23.42,23.5,23.42,23.48,186700.0,15.2573,15.3094,15.2573,15.2964,186700.0
2009-07-15 09:50:00,23.49,23.57,23.48,23.56,189400.0,15.3029,15.355,15.2964,15.3485,189400.0
2009-07-15 10:00:00,23.56,23.59,23.54,23.56,68400.0,15.3485,15.368,15.3355,15.3485,68400.0
2009-07-15 10:10:00,23.56,23.56,23.54,23.56,40200.0,15.3485,15.3485,15.3355,15.3485,40200.0
2009-07-15 10:20:00,23.56,23.57,23.55,23.56,49600.0,15.3485,15.355,15.342,15.3485,49600.0
2009-07-15 10:30:00,23.56,23.57,23.55,23.56,54800.0,15.3485,15.355,15.342,15.3485,54800.0
2009-07-15 10:40:00,23.57,23.58,23.54,23.57,36300.0,15.355,15.3615,15.3355,15.355,36300.0
2009-07-15 10:50:00,23.57,23.58,23.56,23.57,44300.0,15.355,15.3615,15.3485,15.355,44300.0
2009-07-15 11:00:00,23.57,23.58,23.56,23.57,53300.0,15.355,15.3615,15.3485,15.355,53300.0
2009-07-15 11:10:00,23.58,23.6,23.57,23.59,42300.0,15.3615,15.3746,15.355,15.368,42300.0
2009-07-15 11:20:00,23.59,23.64,23.59,23.64,106400.0,15.368,15.4006,15.368,15.4006,106400.0
2009-07-15 11:30:00,23.64,23.66,23.63,23.66,49000.0,15.4006,15.4136,15.3941,15.4136,49000.0
2009-07-15 11:40:00,23.66,23.66,23.62,23.63,146000.0,15.4136,15.4136,15.3876,15.3941,146000.0
2009-07-15 11:50:00,23.62,23.63,23.61,23.62,83500.0,15.3876,15.3941,15.3811,15.3876,83500.0
2009-07-15 12:00:00,23.62,23.63,23.61,23.63,54900.0,15.3876,15.3941,15.3811,15.3941,54900.0
2009-07-15 12:10:00,23.63,23.67,23.62,23.67,34800.0,15.3941,15.4202,15.3876,15.4202,34800.0
2009-07-15 12:20:00,23.66,23.67,23.65,23.66,13600.0,15.4136,15.4202,15.4071,15.4136,13600.0
2009-07-15 12:30:00,23.66,23.68,23.66,23.66,25000.0,15.4136,15.4267,15.4136,15.4136,25000.0
2009-07-15 12:40:00,23.65,23.65,23.64,23.64,11700.0,15.4071,15.4071,15.4006,15.4006,11700.0
2009-07-15 12:50:00,23.65,23.66,23.62,23.63,18400.0,15.4071,15.4136,15.3876,15.3941,18400.0
2009-07-15 13:00:00,23.63,23.64,23.62,23.64,11000.0,15.3941,15.4006,15.3876,15.4006,11000.0
2009-07-15 13:10:00,23.64,23.64,23.62,23.64,13400.0,15.4006,15.4006,15.3876,15.4006,13400.0
2009-07-15 13:20:00,23.64,23.66,23.63,23.66,48300.0,15.4006,15.4136,15.3941,15.4136,48300.0
2009-07-15 13:30:00,23.66,23.68,23.65,23.68,78200.0,15.4136,15.4267,15.4071,15.4267,78200.0
2009-07-15 13:40:00,23.68,23.68,23.66,23.68,93800.0,15.4267,15.4267,15.4136,15.4267,93800.0
2009-07-15 13:50:00,23.67,23.69,23.66,23.68,37300.0,15.4202,15.4332,15.4136,15.4267,37300.0
2009-07-15 14:00:00,23.67,23.7,23.66,23.68,63100.0,15.4202,15.4397,15.4136,15.4267,63100.0
2009-07-15 14:10:00,23.68,23.69,23.65,23.67,53400.0,15.4267,15.4332,15.4071,15.4202,53400.0
2009-07-15 14:20:00,23.66,23.7,23.65,23.67,244300.0,15.4136,15.4397,15.4071,15.4202,244300.0
2009-07-15 14:30:00,23.67,23.7,23.66,23.67,84700.0,15.4202,15.4397,15.4136,15.4202,84700.0
2009-07-15 14:40:00,23.67,23.71,23.66,23.71,103900.0,15.4202,15.4462,15.4136,15.4462,103900.0
2009-07-15 14:50:00,23.72,23.73,23.68,23.73,53200.0,15.4527,15.4593,15.4267,15.4593,53200.0
2009-07-15 15:00:00,23.73,23.75,23.71,23.75,125800.0,15.4593,15.4723,15.4462,15.4723,125800.0
2009-07-15 15:10:00,23.74,23.76,23.71,23.72,132500.0,15.4658,15.4788,15.4462,15.4527,132500.0
2009-07-15 15:20:00,23.72,23.73,23.69,23.69,128700.0,15.4527,15.4593,15.4332,15.4332,128700.0
2009-07-15 15:30:00,23.69,23.71,23.68,23.71,187400.0,15.4332,15.4462,15.4267,15.4462,187400.0
2009-07-15 15:40:00,23.72,23.76,23.72,23.76,478200.0,15.4527,15.4788,15.4527,15.4788,478200.0
2009-07-15 15:50:00,23.76,23.8,23.75,23.77,969600.0,15.4788,15.5049,15.4723,15.4853,969600.0
2009-07-16 09:30:00,23.75,23.76,23.65,23.74,162700.0,15.4723,15.4788,15.4071,15.4658,162700.0
2009-07-16 09:40:00,23.75,23.81,23.75,23.8,34600.0,15.4723,15.5114,15.4723,15.5049,34600.0
2009-07-16 09:50:00,23.81,23.84,23.81,23.82,42600.0,15.5114,15.5309,15.5114,15.5179,42600.0
2009-07-16 10:00:00,23.82,23.82,23.77,23.79,84200.0,15.5179,15.5179,15.4853,15.4983,84200.0
2009-07-16 10:10:00,23.79,23.82,23.77,23.81,58200.0,15.4983,15.5179,15.4853,15.5114,58200.0
2009-07-16 10:20:00,23.8,23.84,23.8,23.82,57300.0,15.5049,15.5309,15.5049,15.5179,57300.0
2009-07-16 10:30:00,23.83,23.86,23.83,23.84,188700.0,15.5244,15.5439,15.5244,15.5309,188700.0
2009-07-16 10:40:00,23.84,23.86,23.83,23.85,104200.0,15.5309,15.5439,15.5244,15.5374,104200.0
2009-07-16 10:50:00,23.85,23.86,23.82,23.82,76800.0,15.5374,15.5439,15.5179,15.5179,76800.0
2009-07-16 11:00:00,23.81,23.83,23.81,23.83,29600.0,15.5114,15.5244,15.5114,15.5244,29600.0
2009-07-16 11:10:00,23.83,23.83,23.79,23.8,37000.0,15.5244,15.5244,15.4983,15.5049,37000.0
2009-07-16 11:20:00,23.8,23.8,23.78,23.79,45000.0,15.5049,15.5049,15.4918,15.4983,45000.0
2009-07-16 11:30:00,23.78,23.79,23.77,23.79,39700.0,15.4918,15.4983,15.4853,15.4983,39700.0
2009-07-16 11:40:00,23.79,23.8,23.78,23.8,35400.0,15.4983,15.5049,15.4918,15.5049,35400.0
2009-07-16 11:50:00,23.79,23.82,23.78,23.81,74000.0,15.4983,15.5179,15.4918,15.5114,74000.0
2009-07-16 12:00:00,23.82,23.83,23.8,23.81,214800.0,15.5179,15.5244,15.5049,15.5114,214800.0
2009-07-16 12:10:00,23.81,23.82,23.79,23.79,152600.0,15.5114,15.5179,15.4983,15.4983,152600.0
2009-07-16 12:20:00,23.79,23.81,23.79,23.81,12800.0,15.4983,15.5114,15.4983,15.5114,12800.0
2009-07-16 12:30:00,23.8,23.81,23.76,23.76,42600.0,15.5049,15.5114,15.4788,15.4788,42600.0
2009-07-16 12:40:00,23.77,23.78,23.76,23.77,26200.0,15.4853,15.4918,15.4788,15.4853,26200.0
2009-07-16 12:50:00,23.77,23.77,23.74,23.74,54500.0,15.4853,15.4853,15.4658,15.4658,54500.0
2009-07-16 13:00:00,23.74,23.74,23.7,23.7,36600.0,15.4658,15.4658,15.4397,15.4397,36600.0
2009-07-16 13:10:00,23.7,23.71,23.69,23.71,6700.0,15.4397,15.4462,15.4332,15.4462,6700.0
2009-07-16 13:20:00,23.7,23.71,23.67,23.68,232800.0,15.4397,15.4462,15.4202,15.4267,232800.0
2009-07-16 13:30:00,23.68,23.69,23.67,23.68,36500.0,15.4267,15.4332,15.4202,15.4267,36500.0
2009-07-16 13:40:00,23.68,23.71,23.68,23.69,69800.0,15.4267,15.4462,15.4267,15.4332,69800.0
2009-07-16 13:50:00,23.7,23.74,23.69,23.73,43600.0,15.4397,15.4658,15.4332,15.4593,43600.0
2009-07-16 14:00:00,23.74,23.75,23.72,23.72,23900.0,15.4658,15.4723,15.4527,15.4527,23900.0
2009-07-16 14:10:00,23.73,23.76,23.71,23.73,33900.0,15.4593,15.4788,15.4462,15.4593,33900.0
2009-07-16 14:20:00,23.74,23.79,23.74,23.77,71300.0,15.4658,15.4983,15.4658,15.4853,71300.0
2009-07-16 14:30:00,23.77,23.82,23.76,23.82,181500.0,15.4853,15.5179,15.4788,15.5179,181500.0
2009-07-16 14:40:00,23.82,23.86,23.8,23.84,124600.0,15.5179,15.5439,15.5049,15.5309,124600.0
2009-07-16 14:50:00,23.84,23.86,23.83,23.85,80500.0,15.5309,15.5439,15.5244,15.5374,80500.0
2009-07-16 15:00:00,23.85,23.86,23.83,23.83,207200.0,15.5374,15.5439,15.5244,15.5244,207200.0
2009-07-16 15:10:00,23.83,23.86,23.83,23.84,53300.0,15.5244,15.5439,15.5244,15.5309,53300.0
2009-07-16 15:20:00,23.84,23.87,23.84,23.85,146600.0,15.5309,15.5505,15.5309,15.5374,146600.0
2009-07-16 15:30:00,23.86,23.86,23.83,23.84,277100.0,15.5439,15.5439,15.5244,15.5309,277100.0
2009-07-16 15:40:00,23.84,23.92,23.84,23.89,875300.0,15.5309,15.583,15.5309,15.5635,875300.0
2009-07-16 15:50:00,23.9,23.91,23.85,23.86,361800.0,15.57,15.5765,15.5374,15.5439,361800.0
2009-07-17 09:30:00,23.91,23.91,23.8,23.81,67300.0,15.5765,15.5765,15.5049,15.5114,67300.0
2009-07-17 09:40:00,23.82,23.88,23.82,23.83,82200.0,15.5179,15.557,15.5179,15.5244,82200.0
2009-07-17 09:50:00,23.83,23.86,23.81,23.85,64400.0,15.5244,15.5439,15.5114,15.5374,64400.0
2009-07-17 10:00:00,23.86,23.91,23.85,23.91,64500.0,15.5439,15.5765,15.5374,15.5765,64500.0
2009-07-17 10:10:00,23.91,23.92,23.89,23.91,211500.0,15.5765,15.583,15.5635,15.5765,211500.0
2009-07-17 10:20:00,23.92,23.93,23.9,23.9,90300.0,15.583,15.5895,15.57,15.57,90300.0
2009-07-17 10:30:00,23.9,23.94,23.9,23.94,69200.0,15.57,15.5961,15.57,15.5961,69200.0
2009-07-17 10:40:00,23.93,23.94,23.92,23.92,29900.0,15.5895,15.5961,15.583,15.583,29900.0
2009-07-17 10:50:00,23.92,23.93,23.92,23.92,33600.0,15.583,15.5895,15.583,15.583,33600.0
2009-07-17 11:00:00,23.92,23.92,23.9,23.91,25200.0,15.583,15.583,15.57,15.5765,25200.0
2009-07-17 11:10:00,23.91,23.92,23.9,23.9,100300.0,15.5765,15.583,15.57,15.57,100300.0
2009-07-17 11:20:00,23.9,23.94,23.9,23.94,147400.0,15.57,15.5961,15.57,15.5961,147400.0
2009-07-17 11:30:00,23.94,23.94,23.89,23.91,31900.0,15.5961,15.5961,15.5635,15.5765,31900.0
2009-07-17 11:40:00,23.9,23.91,23.88,23.89,68100.0,15.57,15.5765,15.557,15.5635,68100.0
2009-07-17 11:50:00,23.89,23.89,23.85,23.86,618500.0,15.5635,15.5635,15.5374,15.5439,618500.0
2009-07-17 12:00:00,23.85,23.92,23.85,23.91,54600.0,15.5374,15.583,15.5374,15.5765,54600.0
2009-07-17 12:10:00,23.91,23.92,23.9,23.92,24300.0,15.5765,15.583,15.57,15.583,24300.0
2009-07-17 12:20:00,23.92,23.92,23.87,23.89,115300.0,15.583,15.583,15.5505,15.5635,115300.0
2009-07-17 12:30:00,23.89,23.91,23.88,23.91,39100.0,15.5635,15.5765,15.557,15.5765,39100.0
2009-07-17 12:40:00,23.91,23.92,23.89,23.9,53200.0,15.5765,15.583,15.5635,15.57,53200.0
2009-07-17 12:50:00,23.9,23.91,23.87,23.9,57900.0,15.57,15.5765,15.5505,15.57,57900.0
2009-07-17 13:00:00,23.89,23.9,23.88,23.88,76600.0,15.5635,15.57,15.557,15.557,76600.0
2009-07-17 13:10:00,23.88,23.88,23.87,23.88,27000.0,15.557,15.557,15.5505,15.557,27000.0
2009-07-17 13:20:00,23.88,23.91,23.88,23.9,13800.0,15.557,15.5765,15.557,15.57,13800.0
2009-07-17 13:30:00,23.9,23.94,23.89,23.94,66700.0,15.57,15.5961,15.5635,15.5961,66700.0
2009-07-17 13:40:00,23.94,23.94,23.92,23.93,49500.0,15.5961,15.5961,15.583,15.5895,49500.0
2009-07-17 13:50:00,23.93,23.94,23.93,23.93,40900.0,15.5895,15.5961,15.5895,15.5895,40900.0
2009-07-17 14:00:00,23.92,23.93,23.92,23.92,17300.0,15.583,15.5895,15.583,15.583,17300.0
2009-07-17 14:10:00,23.91,23.91,23.87,23.89,68900.0,15.5765,15.5765,15.5505,15.5635,68900.0
2009-07-17 14:20:00,23.89,23.9,23.88,23.89,19600.0,15.5635,15.57,15.557,15.5635,19600.0
2009-07-17 14:30:00,23.89,23.91,23.89,23.89,66400.0,15.5635,15.5765,15.5635,15.5635,66400.0
2009-07-17 14:40:00,23.89,23.91,23.89,23.9,51500.0,15.5635,15.5765,15.5635,15.57,51500.0
2009-07-17 14:50:00,23.9,23.91,23.89,23.9,50900.0,15.57,15.5765,15.5635,15.57,50900.0
2009-07-17 15:00:00,23.91,23.91,23.89,23.9,46600.0,15.5765,15.5765,15.5635,15.57,46600.0
2009-07-17 15:10:00,23.9,23.91,23.89,23.89,63200.0,15.57,15.5765,15.5635,15.5635,63200.0
2009-07-17 15:20:00,23.89,23.9,23.88,23.89,69400.0,15.5635,15.57,15.557,15.5635,69400.0
2009-07-17 15:30:00,23.89,23.89,23.85,23.87,162700.0,15.5635,15.5635,15.5374,15.5505,162700.0
2009-07-17 15:40:00,23.87,23.9,23.87,23.9,170900.0,15.5505,15.57,15.5505,15.57,170900.0
2009-07-17 15:50:00,23.89,23.96,23.89,23.93,293600.0,15.5635,15.6091,15.5635,15.5895,293600.0
2009-07-20 09:30:00,24.06,24.06,23.89,23.91,230800.0,15.6742,15.6742,15.5635,15.5765,230800.0
2009-07-20 09:40:00,23.91,23.92,23.82,23.83,210100.0,15.5765,15.583,15.5179,15.5244,210100.0
2009-07-20 09:50:00,23.82,23.83,23.77,23.8,206300.0,15.5179,15.5244,15.4853,15.5049,206300.0
2009-07-20 10:00:00,23.8,23.89,23.8,23.84,151600.0,15.5049,15.5635,15.5049,15.5309,151600.0
2009-07-20 10:10:00,23.84,23.84,23.78,23.81,55600.0,15.5309,15.5309,15.4918,15.5114,55600.0
2009-07-20 10:20:00,23.81,23.84,23.79,23.81,86900.0,15.5114,15.5309,15.4983,15.5114,86900.0
2009-07-20 10:30:00,23.82,23.82,23.75,23.76,127100.0,15.5179,15.5179,15.4723,15.4788,127100.0
2009-07-20 10:40:00,23.76,23.8,23.75,23.79,62700.0,15.4788,15.5049,15.4723,15.4983,62700.0
2009-07-20 10:50:00,23.79,23.84,23.78,23.83,204700.0,15.4983,15.5309,15.4918,15.5244,204700.0
2009-07-20 11:00:00,23.82,23.83,23.8,23.81,106900.0,15.5179,15.5244,15.5049,15.5114,106900.0
2009-07-20 11:10:00,23.82,23.84,23.82,23.84,90600.0,15.5179,15.5309,15.5179,15.5309,90600.0
2009-07-20 11:20:00,23.84,23.86,23.83,23.86,86300.0,15.5309,15.5439,15.5244,15.5439,86300.0
2009-07-20 11:30:00,23.86,23.87,23.84,23.85,90700.0,15.5439,15.5505,15.5309,15.5374,90700.0
2009-07-20 11:40:00,23.85,23.88,23.84,23.87,69300.0,15.5374,15.557,15.5309,15.5505,69300.0
2009-07-20 11:50:00,23.87,23.88,23.86,23.88,56100.0,15.5505,15.557,15.5439,15.557,56100.0
2009-07-20 12:00:00,23.88,23.92,23.88,23.92,20000.0,15.557,15.583,15.557,15.583,20000.0
2009-07-20 12:10:00,23.92,23.92,23.91,23.92,8900.0,15.583,15.583,15.5765,15.583,8900.0
2009-07-20 12:20:00,23.91,23.92,23.89,23.91,47400.0,15.5765,15.583,15.5635,15.5765,47400.0
2009-07-20 12:30:00,23.91,23.93,23.91,23.92,115400.0,15.5765,15.5895,15.5765,15.583,115400.0
2009-07-20 12:40:00,23.92,23.92,23.9,23.92,34900.0,15.583,15.583,15.57,15.583,34900.0
2009-07-20 12:50:00,23.92,23.93,23.91,23.92,39800.0,15.583,15.5895,15.5765,15.583,39800.0
2009-07-20 13:00:00,23.92,23.93,23.92,23.93,46700.0,15.583,15.5895,15.583,15.5895,46700.0
2009-07-20 13:10:00,23.93,23.93,23.89,23.9,68700.0,15.5895,15.5895,15.5635,15.57,68700.0
2009-07-20 13:20:00,23.91,23.91,23.88,23.88,50200.0,15.5765,15.5765,15.557,15.557,50200.0
2009-07-20 13:30:00,23.88,23.9,23.87,23.88,58200.0,15.557,15.57,15.5505,15.557,58200.0
2009-07-20 13:40:00,23.88,23.9,23.87,23.89,44500.0,15.557,15.57,15.5505,15.5635,44500.0
2009-07-20 13:50:00,23.89,23.9,23.87,23.89,55200.0,15.5635,15.57,15.5505,15.5635,55200.0
2009-07-20 14:00:00,23.89,23.91,23.86,23.91,53100.0,15.5635,15.5765,15.5439,15.5765,53100.0
2009-07-20 14:10:00,23.91,23.95,23.91,23.95,701900.0,15.5765,15.6026,15.5765,15.6026,701900.0
2009-07-20 14:20:00,23.94,23.94,23.9,23.91,118000.0,15.5961,15.5961,15.57,15.5765,118000.0
2009-07-20 14:30:00,23.91,23.95,23.91,23.92,41600.0,15.5765,15.6026,15.5765,15.583,41600.0
2009-07-20 14:40:00,23.92,23.95,23.91,23.94,81700.0,15.583,15.6026,15.5765,15.5961,81700.0
2009-07-20 14:50:00,23.94,23.95,23.91,23.91,66300.0,15.5961,15.6026,15.5765,15.5765,66300.0
2009-07-20 15:00:00,23.91,24.0,23.91,23.99,129400.0,15.5765,15.6351,15.5765,15.6286,129400.0
2009-07-20 15:10:00,24.0,24.01,23.97,23.98,148900.0,15.6351,15.6417,15.6156,15.6221,148900.0
2009-07-20 15:20:00,23.98,23.99,23.97,23.98,165500.0,15.6221,15.6286,15.6156,15.6221,165500.0
2009-07-20 15:30:00,23.98,23.99,23.96,23.98,212800.0,15.6221,15.6286,15.6091,15.6221,212800.0
2009-07-20 15:40:00,23.98,23.98,23.94,23.96,476700.0,15.6221,15.6221,15.5961,15.6091,476700.0
2009-07-20 15:50:00,23.96,24.0,23.95,23.98,378300.0,15.6091,15.6351,15.6026,15.6221,378300.0
2009-07-21 09:30:00,24.1,24.18,24.1,24.15,320200.0,15.7003,15.7524,15.7003,15.7329,320200.0
2009-07-21 09:40:00,24.15,24.15,24.03,24.06,61800.0,15.7329,15.7329,15.6547,15.6742,61800.0
2009-07-21 09:50:00,24.06,24.08,24.05,24.06,280200.0,15.6742,15.6873,15.6677,15.6742,280200.0
2009-07-21 10:00:00,24.06,24.08,23.98,24.02,218400.0,15.6742,15.6873,15.6221,15.6482,218400.0
2009-07-21 10:10:00,24.01,24.02,23.97,23.98,260700.0,15.6417,15.6482,15.6156,15.6221,260700.0
2009-07-21 10:20:00,23.99,24.0,23.96,23.97,45800.0,15.6286,15.6351,15.6091,15.6156,45800.0
2009-07-21 10:30:00,23.98,24.02,23.98,24.01,90500.0,15.6221,15.6482,15.6221,15.6417,90500.0
2009-07-21 10:40:00,24.0,24.0,23.96,23.96,91200.0,15.6351,15.6351,15.6091,15.6091,91200.0
2009-07-21 10:50:00,23.96,23.96,23.94,23.96,118000.0,15.6091,15.6091,15.5961,15.6091,118000.0
2009-07-21 11:00:00,23.96,23.97,23.91,23.92,186000.0,15.6091,15.6156,15.5765,15.583,186000.0
2009-07-21 11:10:00,23.93,23.93,23.88,23.92,179600.0,15.5895,15.5895,15.557,15.583,179600.0
2009-07-21 11:20:00,23.92,23.93,23.88,23.88,255500.0,15.583,15.5895,15.557,15.557,255500.0
2009-07-21 11:30:00,23.88,23.9,23.85,23.88,894600.0,15.557,15.57,15.5374,15.557,894600.0
2009-07-21 11:40:00,23.87,23.88,23.83,23.85,95700.0,15.5505,15.557,15.5244,15.5374,95700.0
2009-07-21 11:50:00,23.84,23.86,23.82,23.83,282900.0,15.5309,15.5439,15.5179,15.5244,282900.0
2009-07-21 12:00:00,23.82,23.84,23.81,23.82,97500.0,15.5179,15.5309,15.5114,15.5179,97500.0
2009-07-21 12:10:00,23.83,23.83,23.8,23.81,78800.0,15.5244,15.5244,15.5049,15.5114,78800.0
2009-07-21 12:20:00,23.82,23.82,23.79,23.81,234400.0,15.5179,15.5179,15.4983,15.5114,234400.0
2009-07-21 12:30:00,23.82,23.85,23.79,23.84,308400.0,15.5179,15.5374,15.4983,15.5309,308400.0
2009-07-21 12:40:00,23.85,23.85,23.83,23.83,80100.0,15.5374,15.5374,15.5244,15.5244,80100.0
2009-07-21 12:50:00,23.83,23.84,23.8,23.82,127600.0,15.5244,15.5309,15.5049,15.5179,127600.0
2009-07-21 13:00:00,23.81,23.82,23.77,23.77,166800.0,15.5114,15.5179,15.4853,15.4853,166800.0
2009-07-21 13:10:00,23.77,23.8,23.77,23.8,80800.0,15.4853,15.5049,15.4853,15.5049,80800.0
2009-07-21 13:20:00,23.8,23.83,23.79,23.83,31400.0,15.5049,15.5244,15.4983,15.5244,31400.0
2009-07-21 13:30:00,23.83,23.83,23.81,23.83,44600.0,15.5244,15.5244,15.5114,15.5244,44600.0
2009-07-21 13:40:00,23.83,23.84,23.82,23.82,121100.0,15.5244,15.5309,15.5179,15.5179,121100.0
2009-07-21 13:50:00,23.82,23.83,23.8,23.8,67900.0,15.5179,15.5244,15.5049,15.5049,67900.0
2009-07-21 14:00:00,23.81,23.82,23.8,23.82,53700.0,15.5114,15.5179,15.5049,15.5179,53700.0
2009-07-21 14:10:00,23.81,23.84,23.81,23.82,52000.0,15.5114,15.5309,15.5114,15.5179,52000.0
2009-07-21 14:20:00,23.83,23.84,23.81,23.84,41100.0,15.5244,15.5309,15.5114,15.5309,41100.0
2009-07-21 14:30:00,23.83,23.84,23.81,23.82,183400.0,15.5244,15.5309,15.5114,15.5179,183400.0
2009-07-21 14:40:00,23.83,23.84,23.81,23.83,54600.0,15.5244,15.5309,15.5114,15.5244,54600.0
2009-07-21 14:50:00,23.84,23.87,23.84,23.86,177900.0,15.5309,15.5505,15.5309,15.5439,177900.0
2009-07-21 15:00:00,23.86,23.88,23.85,23.86,87900.0,15.5439,15.557,15.5374,15.5439,87900.0
2009-07-21 15:10:00,23.86,23.87,23.84,23.86,102400.0,15.5439,15.5505,15.5309,15.5439,102400.0
2009-07-21 15:20:00,23.86,23.88,23.85,23.86,133100.0,15.5439,15.557,15.5374,15.5439,133100.0
2009-07-21 15:30:00,23.85,23.89,23.85,23.89,175200.0,15.5374,15.5635,15.5374,15.5635,175200.0
2009-07-21 15:40:00,23.88,23.92,23.88,23.89,133600.0,15.557,15.583,15.557,15.5635,133600.0
2009-07-21 15:50:00,23.88,23.98,23.88,23.98,334700.0,15.557,15.6221,15.557,15.6221,334700.0
2009-07-22 09:30:00,24.04,24.05,23.96,24.04,192000.0,15.6612,15.6677,15.6091,15.6612,192000.0
2009-07-22 09:40:00,24.04,24.04,23.99,24.04,51500.0,15.6612,15.6612,15.6286,15.6612,51500.0
2009-07-22 09:50:00,24.03,24.08,24.02,24.06,115300.0,15.6547,15.6873,15.6482,15.6742,115300.0
2009-07-22 10:00:00,24.06,24.1,24.06,24.09,156000.0,15.6742,15.7003,15.6742,15.6938,156000.0
2009-07-22 10:10:00,24.09,24.11,24.07,24.07,70900.0,15.6938,15.7068,15.6807,15.6807,70900.0
2009-07-22 10:20:00,24.08,24.1,24.05,24.06,34000.0,15.6873,15.7003,15.6677,15.6742,34000.0
2009-07-22 10:30:00,24.05,24.07,24.04,24.05,68400.0,15.6677,15.6807,15.6612,15.6677,68400.0
2009-07-22 10:40:00,24.06,24.06,24.03,24.06,233500.0,15.6742,15.6742,15.6547,15.6742,233500.0
2009-07-22 10:50:00,24.06,24.09,24.05,24.09,267000.0,15.6742,15.6938,15.6677,15.6938,267000.0
2009-07-22 11:00:00,24.08,24.09,24.06,24.09,105500.0,15.6873,15.6938,15.6742,15.6938,105500.0
2009-07-22 11:10:00,24.08,24.09,24.06,24.07,25100.0,15.6873,15.6938,15.6742,15.6807,25100.0
2009-07-22 11:20:00,24.06,24.06,24.02,24.05,100800.0,15.6742,15.6742,15.6482,15.6677,100800.0
2009-07-22 11:30:00,24.05,24.07,24.03,24.05,181500.0,15.6677,15.6807,15.6547,15.6677,181500.0
2009-07-22 11:40:00,24.05,24.06,24.0,24.01,94400.0,15.6677,15.6742,15.6351,15.6417,94400.0
2009-07-22 11:50:00,24.01,24.03,24.01,24.02,76200.0,15.6417,15.6547,15.6417,15.6482,76200.0
2009-07-22 12:00:00,24.03,24.05,24.03,24.03,17400.0,15.6547,15.6677,15.6547,15.6547,17400.0
2009-07-22 12:10:00,24.03,24.03,24.0,24.0,56900.0,15.6547,15.6547,15.6351,15.6351,56900.0
2009-07-22 12:20:00,24.01,24.08,24.01,24.08,94900.0,15.6417,15.6873,15.6417,15.6873,94900.0
2009-07-22 12:30:00,24.08,24.1,24.07,24.08,19600.0,15.6873,15.7003,15.6807,15.6873,19600.0
2009-07-22 12:40:00,24.07,24.1,24.06,24.09,35200.0,15.6807,15.7003,15.6742,15.6938,35200.0
2009-07-22 12:50:00,24.08,24.1,24.06,24.06,17800.0,15.6873,15.7003,15.6742,15.6742,17800.0
2009-07-22 13:00:00,24.07,24.08,24.07,24.08,6700.0,15.6807,15.6873,15.6807,15.6873,6700.0
2009-07-22 13:10:00,24.07,24.1,24.06,24.09,37800.0,15.6807,15.7003,15.6742,15.6938,37800.0
2009-07-22 13:20:00,24.09,24.09,24.03,24.04,29200.0,15.6938,15.6938,15.6547,15.6612,29200.0
2009-07-22 13:30:00,24.04,24.04,24.01,24.02,132000.0,15.6612,15.6612,15.6417,15.6482,132000.0
2009-07-22 13:40:00,24.02,24.03,24.0,24.02,32700.0,15.6482,15.6547,15.6351,15.6482,32700.0
2009-07-22 13:50:00,24.02,24.02,24.0,24.02,134400.0,15.6482,15.6482,15.6351,15.6482,134400.0
2009-07-22 14:00:00,24.02,24.04,23.98,23.99,29100.0,15.6482,15.6612,15.6221,15.6286,29100.0
2009-07-22 14:10:00,23.99,24.02,23.98,24.0,41900.0,15.6286,15.6482,15.6221,15.6351,41900.0
2009-07-22 14:20:00,24.0,24.0,23.96,23.98,153700.0,15.6351,15.6351,15.6091,15.6221,153700.0
2009-07-22 14:30:00,23.98,24.01,23.98,24.01,181000.0,15.6221,15.6417,15.6221,15.6417,181000.0
2009-07-22 14:40:00,24.02,24.03,24.01,24.01,29000.0,15.6482,15.6547,15.6417,15.6417,29000.0
2009-07-22 14:50:00,24.0,24.03,24.0,24.02,36400.0,15.6351,15.6547,15.6351,15.6482,36400.0
2009-07-22 15:00:00,24.02,24.04,23.99,23.99,23700.0,15.6482,15.6612,15.6286,15.6286,23700.0
2009-07-22 15:10:00,23.99,23.99,23.95,23.97,42200.0,15.6286,15.6286,15.6026,15.6156,42200.0
2009-07-22 15:20:00,23.98,23.99,23.95,23.98,53600.0,15.6221,15.6286,15.6026,15.6221,53600.0
2009-07-22 15:30:00,23.97,24.0,23.97,23.99,52600.0,15.6156,15.6351,15.6156,15.6286,52600.0
2009-07-22 15:40:00,23.99,24.0,23.94,23.95,304400.0,15.6286,15.6351,15.5961,15.6026,304400.0
2009-07-22 15:50:00,23.96,23.99,23.93,23.98,520600.0,15.6091,15.6286,15.5895,15.6221,520600.0
2009-07-23 09:30:00,24.08,24.08,23.95,24.05,75600.0,15.6873,15.6873,15.6026,15.6677,75600.0
2009-07-23 09:40:00,24.05,24.11,24.02,24.1,149900.0,15.6677,15.7068,15.6482,15.7003,149900.0
2009-07-23 09:50:00,24.09,24.21,24.09,24.21,165000.0,15.6938,15.772,15.6938,15.772,165000.0
2009-07-23 10:00:00,24.21,24.24,24.16,24.24,275100.0,15.772,15.7915,15.7394,15.7915,275100.0
2009-07-23 10:10:00,24.24,24.31,24.23,24.3,170100.0,15.7915,15.8371,15.785,15.8306,170100.0
2009-07-23 10:20:00,24.3,24.32,24.28,24.3,217500.0,15.8306,15.8436,15.8176,15.8306,217500.0
2009-07-23 10:30:00,24.3,24.38,24.29,24.37,114200.0,15.8306,15.8827,15.8241,15.8762,114200.0
2009-07-23 10:40:00,24.37,24.38,24.36,24.37,118000.0,15.8762,15.8827,15.8697,15.8762,118000.0
2009-07-23 10:50:00,24.36,24.36,24.34,24.36,81100.0,15.8697,15.8697,15.8566,15.8697,81100.0
2009-07-23 11:00:00,24.35,24.42,24.35,24.39,164400.0,15.8632,15.9088,15.8632,15.8892,164400.0
2009-07-23 11:10:00,24.39,24.46,24.39,24.43,235500.0,15.8892,15.9348,15.8892,15.9153,235500.0
2009-07-23 11:20:00,24.42,24.44,24.42,24.43,245200.0,15.9088,15.9218,15.9088,15.9153,245200.0
2009-07-23 11:30:00,24.42,24.43,24.39,24.41,233700.0,15.9088,15.9153,15.8892,15.9022,233700.0
2009-07-23 11:40:00,24.41,24.44,24.41,24.42,94300.0,15.9022,15.9218,15.9022,15.9088,94300.0
2009-07-23 11:50:00,24.42,24.43,24.39,24.39,103800.0,15.9088,15.9153,15.8892,15.8892,103800.0
2009-07-23 12:00:00,24.4,24.42,24.39,24.42,111100.0,15.8957,15.9088,15.8892,15.9088,111100.0
2009-07-23 12:10:00,24.41,24.44,24.41,24.44,40900.0,15.9022,15.9218,15.9022,15.9218,40900.0
2009-07-23 12:20:00,24.44,24.46,24.44,24.46,47400.0,15.9218,15.9348,15.9218,15.9348,47400.0
2009-07-23 12:30:00,24.45,24.46,24.41,24.42,97100.0,15.9283,15.9348,15.9022,15.9088,97100.0
2009-07-23 12:40:00,24.42,24.48,24.41,24.46,89300.0,15.9088,15.9478,15.9022,15.9348,89300.0
2009-07-23 12:50:00,24.46,24.46,24.43,24.45,54400.0,15.9348,15.9348,15.9153,15.9283,54400.0
2009-07-23 13:00:00,24.44,24.44,24.42,24.43,56700.0,15.9218,15.9218,15.9088,15.9153,56700.0
2009-07-23 13:10:00,24.43,24.44,24.42,24.43,22100.0,15.9153,15.9218,15.9088,15.9153,22100.0
2009-07-23 13:20:00,24.43,24.46,24.42,24.44,116900.0,15.9153,15.9348,15.9088,15.9218,116900.0
2009-07-23 13:30:00,24.44,24.47,24.43,24.47,76600.0,15.9218,15.9413,15.9153,15.9413,76600.0
2009-07-23 13:40:00,24.47,24.47,24.43,24.43,61700.0,15.9413,15.9413,15.9153,15.9153,61700.0
2009-07-23 13:50:00,24.43,24.44,24.41,24.41,119000.0,15.9153,15.9218,15.9022,15.9022,119000.0
2009-07-23 14:00:00,24.41,24.43,24.4,24.4,183800.0,15.9022,15.9153,15.8957,15.8957,183800.0
2009-07-23 14:10:00,24.4,24.43,24.4,24.42,81100.0,15.8957,15.9153,15.8957,15.9088,81100.0
2009-07-23 14:20:00,24.42,24.43,24.39,24.41,28000.0,15.9088,15.9153,15.8892,15.9022,28000.0
2009-07-23 14:30:00,24.42,24.44,24.4,24.41,44200.0,15.9088,15.9218,15.8957,15.9022,44200.0
2009-07-23 14:40:00,24.41,24.43,24.4,24.42,64200.0,15.9022,15.9153,15.8957,15.9088,64200.0
2009-07-23 14:50:00,24.42,24.42,24.39,24.4,57800.0,15.9088,15.9088,15.8892,15.8957,57800.0
2009-07-23 15:00:00,24.4,24.43,24.4,24.4,77600.0,15.8957,15.9153,15.8957,15.8957,77600.0
2009-07-23 15:10:00,24.4,24.42,24.37,24.39,200500.0,15.8957,15.9088,15.8762,15.8892,200500.0
2009-07-23 15:20:00,24.39,24.39,24.36,24.38,149500.0,15.8892,15.8892,15.8697,15.8827,149500.0
2009-07-23 15:30:00,24.37,24.37,24.33,24.35,246900.0,15.8762,15.8762,15.8501,15.8632,246900.0
2009-07-23 15:40:00,24.35,24.36,24.28,24.28,280600.0,15.8632,15.8697,15.8176,15.8176,280600.0
2009-07-23 15:50:00,24.29,24.3,24.26,24.3,455200.0,15.8241,15.8306,15.8045,15.8306,455200.0
2009-07-24 09:30:00,24.3,24.38,24.24,24.32,62200.0,15.8306,15.8827,15.7915,15.8436,62200.0
2009-07-24 09:40:00,24.32,24.39,24.32,24.34,42400.0,15.8436,15.8892,15.8436,15.8566,42400.0
2009-07-24 09:50:00,24.33,24.36,24.32,24.34,77600.0,15.8501,15.8697,15.8436,15.8566,77600.0
2009-07-24 10:00:00,24.34,24.35,24.32,24.33,73900.0,15.8566,15.8632,15.8436,15.8501,73900.0
2009-07-24 10:10:00,24.33,24.36,24.32,24.34,147200.0,15.8501,15.8697,15.8436,15.8566,147200.0
2009-07-24 10:20:00,24.35,24.39,24.33,24.39,172200.0,15.8632,15.8892,15.8501,15.8892,172200.0
2009-07-24 10:30:00,24.39,24.39,24.32,24.33,34300.0,15.8892,15.8892,15.8436,15.8501,34300.0
2009-07-24 10:40:00,24.33,24.34,24.29,24.32,57400.0,15.8501,15.8566,15.8241,15.8436,57400.0
2009-07-24 10:50:00,24.31,24.31,24.25,24.25,46700.0,15.8371,15.8371,15.798,15.798,46700.0
2009-07-24 11:00:00,24.25,24.28,24.24,24.26,42300.0,15.798,15.8176,15.7915,15.8045,42300.0
2009-07-24 11:10:00,24.25,24.31,24.25,24.3,23100.0,15.798,15.8371,15.798,15.8306,23100.0
2009-07-24 11:20:00,24.31,24.31,24.29,24.3,22000.0,15.8371,15.8371,15.8241,15.8306,22000.0
2009-07-24 11:30:00,24.31,24.33,24.28,24.29,24700.0,15.8371,15.8501,15.8176,15.8241,24700.0
2009-07-24 11:40:00,24.28,24.28,24.27,24.28,16800.0,15.8176,15.8176,15.811,15.8176,16800.0
2009-07-24 11:50:00,24.28,24.33,24.26,24.33,35000.0,15.8176,15.8501,15.8045,15.8501,35000.0
2009-07-24 12:00:00,24.33,24.33,24.29,24.32,61000.0,15.8501,15.8501,15.8241,15.8436,61000.0
2009-07-24 12:10:00,24.32,24.32,24.3,24.3,142300.0,15.8436,15.8436,15.8306,15.8306,142300.0
2009-07-24 12:20:00,24.3,24.32,24.3,24.31,13600.0,15.8306,15.8436,15.8306,15.8371,13600.0
2009-07-24 12:30:00,24.31,24.31,24.28,24.29,57000.0,15.8371,15.8371,15.8176,15.8241,57000.0
2009-07-24 12:40:00,24.29,24.32,24.29,24.31,13700.0,15.8241,15.8436,15.8241,15.8371,13700.0
2009-07-24 12:50:00,24.31,24.32,24.3,24.31,15000.0,15.8371,15.8436,15.8306,15.8371,15000.0
2009-07-24 13:00:00,24.31,24.32,24.3,24.31,4100.0,15.8371,15.8436,15.8306,15.8371,4100.0
2009-07-24 13:10:00,24.3,24.31,24.3,24.31,53400.0,15.8306,15.8371,15.8306,15.8371,53400.0
2009-07-24 13:20:00,24.31,24.32,24.29,24.31,25700.0,15.8371,15.8436,15.8241,15.8371,25700.0
2009-07-24 13:30:00,24.31,24.37,24.31,24.37,42300.0,15.8371,15.8762,15.8371,15.8762,42300.0
2009-07-24 13:40:00,24.38,24.38,24.35,24.36,18200.0,15.8827,15.8827,15.8632,15.8697,18200.0
2009-07-24 13:50:00,24.36,24.37,24.34,24.34,29500.0,15.8697,15.8762,15.8566,15.8566,29500.0
2009-07-24 14:00:00,24.35,24.37,24.34,24.36,33300.0,15.8632,15.8762,15.8566,15.8697,33300.0
2009-07-24 14:10:00,24.36,24.37,24.35,24.35,27100.0,15.8697,15.8762,15.8632,15.8632,27100.0
2009-07-24 14:20:00,24.34,24.36,24.33,24.35,35300.0,15.8566,15.8697,15.8501,15.8632,35300.0
2009-07-24 14:30:00,24.36,24.36,24.34,24.35,123000.0,15.8697,15.8697,15.8566,15.8632,123000.0
2009-07-24 14:40:00,24.34,24.38,24.34,24.38,21000.0,15.8566,15.8827,15.8566,15.8827,21000.0
2009-07-24 14:50:00,24.37,24.37,24.34,24.36,111200.0,15.8762,15.8762,15.8566,15.8697,111200.0
2009-07-24 15:00:00,24.36,24.39,24.36,24.38,11300.0,15.8697,15.8892,15.8697,15.8827,11300.0
2009-07-24 15:10:00,24.38,24.42,24.38,24.4,19000.0,15.8827,15.9088,15.8827,15.8957,19000.0
2009-07-24 15:20:00,24.4,24.46,24.4,24.45,60600.0,15.8957,15.9348,15.8957,15.9283,60600.0
2009-07-24 15:30:00,24.45,24.45,24.41,24.41,46600.0,15.9283,15.9283,15.9022,15.9022,46600.0
2009-07-24 15:40:00,24.41,24.48,24.41,24.48,57700.0,15.9022,15.9478,15.9022,15.9478,57700.0
2009-07-24 15:50:00,24.48,24.5,24.46,24.48,327000.0,15.9478,15.9609,15.9348,15.9478,327000.0
2009-07-27 11:10:00,24.31,24.32,24.3,24.31,33100.0,15.8371,15.8436,15.8306,15.8371,33100.0
2009-07-27 11:20:00,24.31,24.33,24.3,24.33,94700.0,15.8371,15.8501,15.8306,15.8501,94700.0
2009-07-27 11:30:00,24.32,24.34,24.32,24.33,67900.0,15.8436,15.8566,15.8436,15.8501,67900.0
2009-07-27 11:40:00,24.33,24.35,24.33,24.34,62300.0,15.8501,15.8632,15.8501,15.8566,62300.0
2009-07-27 11:50:00,24.34,24.34,24.32,24.32,54700.0,15.8566,15.8566,15.8436,15.8436,54700.0
2009-07-27 12:00:00,24.32,24.33,24.3,24.31,55700.0,15.8436,15.8501,15.8306,15.8371,55700.0
2009-07-27 12:10:00,24.32,24.34,24.31,24.33,57200.0,15.8436,15.8566,15.8371,15.8501,57200.0
2009-07-27 12:20:00,24.33,24.34,24.33,24.33,64400.0,15.8501,15.8566,15.8501,15.8501,64400.0
2009-07-27 12:30:00,24.34,24.34,24.32,24.32,33300.0,15.8566,15.8566,15.8436,15.8436,33300.0
2009-07-27 12:40:00,24.32,24.33,24.3,24.31,51200.0,15.8436,15.8501,15.8306,15.8371,51200.0
2009-07-27 12:50:00,24.31,24.34,24.31,24.33,38700.0,15.8371,15.8566,15.8371,15.8501,38700.0
2009-07-27 13:00:00,24.33,24.35,24.33,24.34,38000.0,15.8501,15.8632,15.8501,15.8566,38000.0
2009-07-27 13:10:00,24.34,24.35,24.32,24.34,85300.0,15.8566,15.8632,15.8436,15.8566,85300.0
2009-07-27 13:20:00,24.33,24.33,24.29,24.3,44400.0,15.8501,15.8501,15.8241,15.8306,44400.0
2009-07-27 13:30:00,24.3,24.32,24.29,24.31,70100.0,15.8306,15.8436,15.8241,15.8371,70100.0
2009-07-27 13:40:00,24.31,24.35,24.31,24.34,79700.0,15.8371,15.8632,15.8371,15.8566,79700.0
2009-07-27 13:50:00,24.33,24.37,24.33,24.36,83800.0,15.8501,15.8762,15.8501,15.8697,83800.0
2009-07-27 14:00:00,24.36,24.36,24.33,24.35,58400.0,15.8697,15.8697,15.8501,15.8632,58400.0
2009-07-27 14:10:00,24.35,24.38,24.35,24.38,69700.0,15.8632,15.8827,15.8632,15.8827,69700.0
2009-07-27 14:20:00,24.37,24.38,24.35,24.36,72100.0,15.8762,15.8827,15.8632,15.8697,72100.0
2009-07-27 14:30:00,24.36,24.39,24.36,24.39,68600.0,15.8697,15.8892,15.8697,15.8892,68600.0
2009-07-27 14:40:00,24.38,24.42,24.38,24.41,112500.0,15.8827,15.9088,15.8827,15.9022,112500.0
2009-07-27 14:50:00,24.41,24.42,24.39,24.42,58100.0,15.9022,15.9088,15.8892,15.9088,58100.0
2009-07-27 15:00:00,24.42,24.43,24.4,24.41,92600.0,15.9088,15.9153,15.8957,15.9022,92600.0
2009-07-27 15:10:00,24.42,24.43,24.39,24.4,62100.0,15.9088,15.9153,15.8892,15.8957,62100.0
2009-07-27 15:20:00,24.39,24.44,24.39,24.43,122300.0,15.8892,15.9218,15.8892,15.9153,122300.0
2009-07-27 15:30:00,24.42,24.43,24.39,24.41,110200.0,15.9088,15.9153,15.8892,15.9022,110200.0
2009-07-27 15:40:00,24.41,24.41,24.37,24.38,107500.0,15.9022,15.9022,15.8762,15.8827,107500.0
2009-07-27 15:50:00,24.38,24.48,24.37,24.46,1315600.0,15.8827,15.9478,15.8762,15.9348,1315600.0
2009-07-28 09:30:00,24.29,24.47,24.29,24.47,134000.0,15.8241,15.9413,15.8241,15.9413,134000.0
2009-07-28 09:40:00,24.47,24.52,24.45,24.52,74500.0,15.9413,15.9739,15.9283,15.9739,74500.0
2009-07-28 09:50:00,24.51,24.52,24.48,24.5,99800.0,15.9674,15.9739,15.9478,15.9609,99800.0
2009-07-28 10:00:00,24.5,24.5,24.42,24.43,159600.0,15.9609,15.9609,15.9088,15.9153,159600.0
2009-07-28 10:10:00,24.44,24.45,24.39,24.43,115800.0,15.9218,15.9283,15.8892,15.9153,115800.0
2009-07-28 10:20:00,24.43,24.47,24.42,24.46,112800.0,15.9153,15.9413,15.9088,15.9348,112800.0
2009-07-28 10:30:00,24.45,24.46,24.43,24.44,44900.0,15.9283,15.9348,15.9153,15.9218,44900.0
2009-07-28 10:40:00,24.44,24.47,24.43,24.46,181300.0,15.9218,15.9413,15.9153,15.9348,181300.0
2009-07-28 10:50:00,24.47,24.47,24.43,24.45,60500.0,15.9413,15.9413,15.9153,15.9283,60500.0
2009-07-28 11:00:00,24.44,24.44,24.36,24.36,64800.0,15.9218,15.9218,15.8697,15.8697,64800.0
2009-07-28 11:10:00,24.36,24.37,24.34,24.35,37800.0,15.8697,15.8762,15.8566,15.8632,37800.0
2009-07-28 11:20:00,24.35,24.36,24.33,24.33,39900.0,15.8632,15.8697,15.8501,15.8501,39900.0
2009-07-28 11:30:00,24.33,24.34,24.3,24.32,170900.0,15.8501,15.8566,15.8306,15.8436,170900.0
2009-07-28 11:40:00,24.32,24.35,24.31,24.33,61500.0,15.8436,15.8632,15.8371,15.8501,61500.0
2009-07-28 11:50:00,24.33,24.36,24.33,24.35,85300.0,15.8501,15.8697,15.8501,15.8632,85300.0
2009-07-28 12:00:00,24.35,24.36,24.33,24.36,50600.0,15.8632,15.8697,15.8501,15.8697,50600.0
2009-07-28 12:10:00,24.37,24.39,24.34,24.34,85700.0,15.8762,15.8892,15.8566,15.8566,85700.0
2009-07-28 12:20:00,24.34,24.36,24.33,24.35,24300.0,15.8566,15.8697,15.8501,15.8632,24300.0
2009-07-28 12:30:00,24.34,24.37,24.34,24.36,64200.0,15.8566,15.8762,15.8566,15.8697,64200.0
2009-07-28 12:40:00,24.36,24.37,24.34,24.34,54000.0,15.8697,15.8762,15.8566,15.8566,54000.0
2009-07-28 12:50:00,24.35,24.35,24.33,24.35,53100.0,15.8632,15.8632,15.8501,15.8632,53100.0
2009-07-28 13:00:00,24.35,24.36,24.32,24.35,71400.0,15.8632,15.8697,15.8436,15.8632,71400.0
2009-07-28 13:10:00,24.35,24.39,24.35,24.37,105100.0,15.8632,15.8892,15.8632,15.8762,105100.0
2009-07-28 13:20:00,24.37,24.41,24.37,24.39,98700.0,15.8762,15.9022,15.8762,15.8892,98700.0
2009-07-28 13:30:00,24.4,24.4,24.37,24.4,158400.0,15.8957,15.8957,15.8762,15.8957,158400.0
2009-07-28 13:40:00,24.4,24.4,24.35,24.35,275700.0,15.8957,15.8957,15.8632,15.8632,275700.0
2009-07-28 13:50:00,24.36,24.42,24.35,24.4,209300.0,15.8697,15.9088,15.8632,15.8957,209300.0
2009-07-28 14:00:00,24.4,24.41,24.38,24.41,88800.0,15.8957,15.9022,15.8827,15.9022,88800.0
2009-07-28 14:10:00,24.42,24.42,24.4,24.4,137200.0,15.9088,15.9088,15.8957,15.8957,137200.0
2009-07-28 14:20:00,24.4,24.43,24.4,24.4,171100.0,15.8957,15.9153,15.8957,15.8957,171100.0
2009-07-28 14:30:00,24.4,24.48,24.4,24.44,175800.0,15.8957,15.9478,15.8957,15.9218,175800.0
2009-07-28 14:40:00,24.45,24.46,24.42,24.44,135000.0,15.9283,15.9348,15.9088,15.9218,135000.0
2009-07-28 14:50:00,24.44,24.44,24.4,24.4,97700.0,15.9218,15.9218,15.8957,15.8957,97700.0
2009-07-28 15:00:00,24.41,24.41,24.38,24.38,54400.0,15.9022,15.9022,15.8827,15.8827,54400.0
2009-07-28 15:10:00,24.39,24.43,24.37,24.37,91800.0,15.8892,15.9153,15.8762,15.8762,91800.0
2009-07-28 15:20:00,24.37,24.39,24.35,24.38,51500.0,15.8762,15.8892,15.8632,15.8827,51500.0
2009-07-28 15:30:00,24.39,24.41,24.37,24.39,100600.0,15.8892,15.9022,15.8762,15.8892,100600.0
2009-07-28 15:40:00,24.39,24.47,24.39,24.46,113000.0,15.8892,15.9413,15.8892,15.9348,113000.0
2009-07-28 15:50:00,24.46,24.47,24.42,24.45,274700.0,15.9348,15.9413,15.9088,15.9283,274700.0
2009-07-29 09:30:00,24.33,24.47,24.33,24.45,50800.0,15.8501,15.9413,15.8501,15.9283,50800.0
2009-07-29 09:40:00,24.45,24.5,24.4,24.48,92500.0,15.9283,15.9609,15.8957,15.9478,92500.0
2009-07-29 09:50:00,24.47,24.56,24.45,24.55,86800.0,15.9413,16.0,15.9283,15.9935,86800.0
2009-07-29 10:00:00,24.56,24.65,24.55,24.6,109400.0,16.0,16.0586,15.9935,16.026,109400.0
2009-07-29 10:10:00,24.61,24.63,24.56,24.56,204600.0,16.0325,16.0456,16.0,16.0,204600.0
2009-07-29 10:20:00,24.56,24.58,24.52,24.55,160500.0,16.0,16.013,15.9739,15.9935,160500.0
2009-07-29 10:30:00,24.56,24.56,24.51,24.53,138100.0,16.0,16.0,15.9674,15.9804,138100.0
2009-07-29 10:40:00,24.52,24.54,24.48,24.52,157800.0,15.9739,15.9869,15.9478,15.9739,157800.0
2009-07-29 10:50:00,24.53,24.55,24.51,24.53,76400.0,15.9804,15.9935,15.9674,15.9804,76400.0
2009-07-29 11:00:00,24.53,24.55,24.52,24.55,90400.0,15.9804,15.9935,15.9739,15.9935,90400.0
2009-07-29 11:10:00,24.56,24.56,24.48,24.48,186800.0,16.0,16.0,15.9478,15.9478,186800.0
2009-07-29 11:20:00,24.49,24.49,24.43,24.46,101300.0,15.9544,15.9544,15.9153,15.9348,101300.0
2009-07-29 11:30:00,24.46,24.48,24.44,24.45,60600.0,15.9348,15.9478,15.9218,15.9283,60600.0
2009-07-29 11:40:00,24.44,24.46,24.41,24.45,71700.0,15.9218,15.9348,15.9022,15.9283,71700.0
2009-07-29 11:50:00,24.44,24.48,24.44,24.48,53000.0,15.9218,15.9478,15.9218,15.9478,53000.0
2009-07-29 12:00:00,24.48,24.5,24.48,24.48,75100.0,15.9478,15.9609,15.9478,15.9478,75100.0
2009-07-29 12:10:00,24.48,24.49,24.48,24.49,36300.0,15.9478,15.9544,15.9478,15.9544,36300.0
2009-07-29 12:20:00,24.49,24.5,24.47,24.5,40700.0,15.9544,15.9609,15.9413,15.9609,40700.0
2009-07-29 12:30:00,24.49,24.54,24.49,24.53,40900.0,15.9544,15.9869,15.9544,15.9804,40900.0
2009-07-29 12:40:00,24.52,24.53,24.52,24.53,42800.0,15.9739,15.9804,15.9739,15.9804,42800.0
2009-07-29 12:50:00,24.53,24.54,24.52,24.54,20500.0,15.9804,15.9869,15.9739,15.9869,20500.0
2009-07-29 13:00:00,24.53,24.53,24.46,24.48,153300.0,15.9804,15.9804,15.9348,15.9478,153300.0
2009-07-29 13:10:00,24.47,24.51,24.45,24.5,42800.0,15.9413,15.9674,15.9283,15.9609,42800.0
2009-07-29 13:20:00,24.5,24.5,24.45,24.45,47500.0,15.9609,15.9609,15.9283,15.9283,47500.0
2009-07-29 13:30:00,24.45,24.48,24.44,24.48,35100.0,15.9283,15.9478,15.9218,15.9478,35100.0
2009-07-29 13:40:00,24.49,24.52,24.48,24.51,22300.0,15.9544,15.9739,15.9478,15.9674,22300.0
2009-07-29 13:50:00,24.51,24.51,24.48,24.51,15600.0,15.9674,15.9674,15.9478,15.9674,15600.0
2009-07-29 14:00:00,24.51,24.52,24.47,24.48,164800.0,15.9674,15.9739,15.9413,15.9478,164800.0
2009-07-29 14:10:00,24.48,24.52,24.48,24.49,232300.0,15.9478,15.9739,15.9478,15.9544,232300.0
2009-07-29 14:20:00,24.49,24.55,24.47,24.54,73400.0,15.9544,15.9935,15.9413,15.9869,73400.0
2009-07-29 14:30:00,24.54,24.55,24.5,24.51,22000.0,15.9869,15.9935,15.9609,15.9674,22000.0
2009-07-29 14:40:00,24.51,24.52,24.47,24.48,49500.0,15.9674,15.9739,15.9413,15.9478,49500.0
2009-07-29 14:50:00,24.48,24.49,24.46,24.47,35600.0,15.9478,15.9544,15.9348,15.9413,35600.0
2009-07-29 15:00:00,24.47,24.51,24.47,24.49,33600.0,15.9413,15.9674,15.9413,15.9544,33600.0
2009-07-29 15:10:00,24.5,24.53,24.5,24.51,33000.0,15.9609,15.9804,15.9609,15.9674,33000.0
2009-07-29 15:20:00,24.51,24.54,24.5,24.52,29000.0,15.9674,15.9869,15.9609,15.9739,29000.0
2009-07-29 15:30:00,24.53,24.57,24.51,24.56,115800.0,15.9804,16.0065,15.9674,16.0,115800.0
2009-07-29 15:40:00,24.56,24.59,24.54,24.58,70700.0,16.0,16.0195,15.9869,16.013,70700.0
2009-07-29 15:50:00,24.58,24.58,24.54,24.58,331800.0,16.013,16.013,15.9869,16.013,331800.0
2009-07-30 09:30:00,24.8,24.8,24.62,24.67,140700.0,16.1563,16.1563,16.0391,16.0716,140700.0
2009-07-30 09:40:00,24.67,24.7,24.65,24.65,251600.0,16.0716,16.0912,16.0586,16.0586,251600.0
2009-07-30 09:50:00,24.65,24.75,24.64,24.74,384500.0,16.0586,16.1237,16.0521,16.1172,384500.0
2009-07-30 10:00:00,24.74,24.8,24.73,24.8,507800.0,16.1172,16.1563,16.1107,16.1563,507800.0
2009-07-30 10:10:00,24.79,24.81,24.77,24.81,346900.0,16.1498,16.1628,16.1368,16.1628,346900.0
2009-07-30 10:20:00,24.81,24.85,24.8,24.84,72300.0,16.1628,16.1889,16.1563,16.1824,72300.0
2009-07-30 10:30:00,24.83,24.87,24.83,24.86,146000.0,16.1759,16.2019,16.1759,16.1954,146000.0
2009-07-30 10:40:00,24.86,24.89,24.86,24.89,73600.0,16.1954,16.2149,16.1954,16.2149,73600.0
2009-07-30 10:50:00,24.89,24.89,24.86,24.88,108000.0,16.2149,16.2149,16.1954,16.2084,108000.0
2009-07-30 11:00:00,24.88,24.89,24.83,24.83,44100.0,16.2084,16.2149,16.1759,16.1759,44100.0
2009-07-30 11:10:00,24.83,24.86,24.83,24.85,102100.0,16.1759,16.1954,16.1759,16.1889,102100.0
2009-07-30 11:20:00,24.85,24.87,24.83,24.85,49700.0,16.1889,16.2019,16.1759,16.1889,49700.0
2009-07-30 11:30:00,24.84,24.86,24.83,24.84,47400.0,16.1824,16.1954,16.1759,16.1824,47400.0
2009-07-30 11:40:00,24.84,24.85,24.82,24.85,180300.0,16.1824,16.1889,16.1693,16.1889,180300.0
2009-07-30 11:50:00,24.84,24.84,24.8,24.82,94400.0,16.1824,16.1824,16.1563,16.1693,94400.0
2009-07-30 12:00:00,24.81,24.84,24.79,24.83,53500.0,16.1628,16.1824,16.1498,16.1759,53500.0
2009-07-30 12:10:00,24.83,24.83,24.8,24.81,59100.0,16.1759,16.1759,16.1563,16.1628,59100.0
2009-07-30 12:20:00,24.82,24.82,24.79,24.79,18300.0,16.1693,16.1693,16.1498,16.1498,18300.0
2009-07-30 12:30:00,24.78,24.82,24.78,24.8,58200.0,16.1433,16.1693,16.1433,16.1563,58200.0
2009-07-30 12:40:00,24.81,24.81,24.8,24.8,115100.0,16.1628,16.1628,16.1563,16.1563,115100.0
2009-07-30 12:50:00,24.81,24.81,24.79,24.79,30900.0,16.1628,16.1628,16.1498,16.1498,30900.0
2009-07-30 13:00:00,24.79,24.82,24.79,24.81,104000.0,16.1498,16.1693,16.1498,16.1628,104000.0
2009-07-30 13:10:00,24.81,24.82,24.8,24.81,25600.0,16.1628,16.1693,16.1563,16.1628,25600.0
2009-07-30 13:20:00,24.81,24.83,24.8,24.81,13700.0,16.1628,16.1759,16.1563,16.1628,13700.0
2009-07-30 13:30:00,24.81,24.83,24.81,24.81,39300.0,16.1628,16.1759,16.1628,16.1628,39300.0
2009-07-30 13:40:00,24.82,24.83,24.79,24.79,48800.0,16.1693,16.1759,16.1498,16.1498,48800.0
2009-07-30 13:50:00,24.8,24.81,24.77,24.77,53000.0,16.1563,16.1628,16.1368,16.1368,53000.0
2009-07-30 14:00:00,24.78,24.79,24.77,24.78,69000.0,16.1433,16.1498,16.1368,16.1433,69000.0
2009-07-30 14:10:00,24.77,24.78,24.76,24.76,47900.0,16.1368,16.1433,16.1303,16.1303,47900.0
2009-07-30 14:20:00,24.76,24.79,24.75,24.77,36600.0,16.1303,16.1498,16.1237,16.1368,36600.0
2009-07-30 14:30:00,24.77,24.78,24.75,24.76,61300.0,16.1368,16.1433,16.1237,16.1303,61300.0
2009-07-30 14:40:00,24.77,24.78,24.75,24.75,123000.0,16.1368,16.1433,16.1237,16.1237,123000.0
2009-07-30 14:50:00,24.75,24.76,24.72,24.75,164700.0,16.1237,16.1303,16.1042,16.1237,164700.0
2009-07-30 15:00:00,24.75,24.8,24.75,24.79,113000.0,16.1237,16.1563,16.1237,16.1498,113000.0
2009-07-30 15:10:00,24.79,24.79,24.77,24.77,97900.0,16.1498,16.1498,16.1368,16.1368,97900.0
2009-07-30 15:20:00,24.78,24.79,24.76,24.78,76000.0,16.1433,16.1498,16.1303,16.1433,76000.0
2009-07-30 15:30:00,24.77,24.78,24.66,24.72,228700.0,16.1368,16.1433,16.0651,16.1042,228700.0
2009-07-30 15:40:00,24.72,24.72,24.61,24.65,273700.0,16.1042,16.1042,16.0325,16.0586,273700.0
2009-07-30 15:50:00,24.65,24.67,24.59,24.59,351400.0,16.0586,16.0716,16.0195,16.0195,351400.0
2009-07-31 09:30:00,24.65,24.73,24.52,24.72,168300.0,16.0586,16.1107,15.9739,16.1042,168300.0
2009-07-31 09:40:00,24.73,24.82,24.7,24.8,227800.0,16.1107,16.1693,16.0912,16.1563,227800.0
2009-07-31 09:50:00,24.79,24.79,24.71,24.71,203200.0,16.1498,16.1498,16.0977,16.0977,203200.0
2009-07-31 10:00:00,24.71,24.71,24.61,24.64,223900.0,16.0977,16.0977,16.0325,16.0521,223900.0
2009-07-31 10:10:00,24.65,24.7,24.65,24.68,112600.0,16.0586,16.0912,16.0586,16.0781,112600.0
2009-07-31 10:20:00,24.67,24.72,24.67,24.69,110500.0,16.0716,16.1042,16.0716,16.0847,110500.0
2009-07-31 10:30:00,24.69,24.71,24.67,24.68,42600.0,16.0847,16.0977,16.0716,16.0781,42600.0
2009-07-31 10:40:00,24.69,24.72,24.67,24.69,104600.0,16.0847,16.1042,16.0716,16.0847,104600.0
2009-07-31 10:50:00,24.69,24.71,24.68,24.69,50100.0,16.0847,16.0977,16.0781,16.0847,50100.0
2009-07-31 11:00:00,24.69,24.7,24.67,24.68,29600.0,16.0847,16.0912,16.0716,16.0781,29600.0
2009-07-31 11:10:00,24.68,24.71,24.65,24.66,53600.0,16.0781,16.0977,16.0586,16.0651,53600.0
2009-07-31 11:20:00,24.66,24.68,24.65,24.65,72600.0,16.0651,16.0781,16.0586,16.0586,72600.0
2009-07-31 11:30:00,24.65,24.68,24.62,24.67,76100.0,16.0586,16.0781,16.0391,16.0716,76100.0
2009-07-31 11:40:00,24.67,24.71,24.66,24.67,75800.0,16.0716,16.0977,16.0651,16.0716,75800.0
2009-07-31 11:50:00,24.66,24.7,24.66,24.66,78000.0,16.0651,16.0912,16.0651,16.0651,78000.0
2009-07-31 12:00:00,24.67,24.67,24.62,24.62,68800.0,16.0716,16.0716,16.0391,16.0391,68800.0
2009-07-31 12:10:00,24.62,24.63,24.58,24.59,69700.0,16.0391,16.0456,16.013,16.0195,69700.0
2009-07-31 12:20:00,24.6,24.64,24.6,24.62,36800.0,16.026,16.0521,16.026,16.0391,36800.0
2009-07-31 12:30:00,24.62,24.62,24.57,24.58,219800.0,16.0391,16.0391,16.0065,16.013,219800.0
2009-07-31 12:40:00,24.58,24.59,24.57,24.59,36500.0,16.013,16.0195,16.0065,16.0195,36500.0
2009-07-31 12:50:00,24.59,24.6,24.58,24.6,61600.0,16.0195,16.026,16.013,16.026,61600.0
2009-07-31 13:00:00,24.59,24.61,24.58,24.61,30300.0,16.0195,16.0325,16.013,16.0325,30300.0
2009-07-31 13:10:00,24.61,24.62,24.6,24.61,19800.0,16.0325,16.0391,16.026,16.0325,19800.0
2009-07-31 13:20:00,24.6,24.62,24.6,24.62,18800.0,16.026,16.0391,16.026,16.0391,18800.0
2009-07-31 13:30:00,24.63,24.64,24.62,24.62,30000.0,16.0456,16.0521,16.0391,16.0391,30000.0
2009-07-31 13:40:00,24.62,24.66,24.62,24.66,29300.0,16.0391,16.0651,16.0391,16.0651,29300.0
2009-07-31 13:50:00,24.66,24.66,24.64,24.65,26000.0,16.0651,16.0651,16.0521,16.0586,26000.0
2009-07-31 14:00:00,24.65,24.66,24.62,24.64,63900.0,16.0586,16.0651,16.0391,16.0521,63900.0
2009-07-31 14:10:00,24.64,24.7,24.64,24.68,178600.0,16.0521,16.0912,16.0521,16.0781,178600.0
2009-07-31 14:20:00,24.68,24.7,24.67,24.68,177800.0,16.0781,16.0912,16.0716,16.0781,177800.0
2009-07-31 14:30:00,24.68,24.69,24.65,24.66,75800.0,16.0781,16.0847,16.0586,16.0651,75800.0
2009-07-31 14:40:00,24.66,24.66,24.62,24.63,113200.0,16.0651,16.0651,16.0391,16.0456,113200.0
2009-07-31 14:50:00,24.64,24.65,24.61,24.63,33300.0,16.0521,16.0586,16.0325,16.0456,33300.0
2009-07-31 15:00:00,24.62,24.65,24.62,24.64,259100.0,16.0391,16.0586,16.0391,16.0521,259100.0
2009-07-31 15:10:00,24.64,24.65,24.62,24.65,275300.0,16.0521,16.0586,16.0391,16.0586,275300.0
2009-07-31 15:20:00,24.65,24.72,24.65,24.7,178200.0,16.0586,16.1042,16.0586,16.0912,178200.0
2009-07-31 15:30:00,24.69,24.69,24.59,24.59,126700.0,16.0847,16.0847,16.0195,16.0195,126700.0
2009-07-31 15:40:00,24.59,24.59,24.53,24.54,206300.0,16.0195,16.0195,15.9804,15.9869,206300.0
2009-07-31 15:50:00,24.54,24.59,24.51,24.54,403900.0,15.9869,16.0195,15.9674,15.9869,403900.0
2009-08-03 09:30:00,24.63,24.75,24.48,24.5,330000.0,16.0456,16.1237,15.9478,15.9609,330000.0
2009-08-03 09:40:00,24.5,24.5,24.41,24.43,261500.0,15.9609,15.9609,15.9022,15.9153,261500.0
2009-08-03 09:50:00,24.43,24.46,24.39,24.45,175100.0,15.9153,15.9348,15.8892,15.9283,175100.0
2009-08-03 10:00:00,24.46,24.54,24.45,24.45,407400.0,15.9348,15.9869,15.9283,15.9283,407400.0
2009-08-03 10:10:00,24.45,24.57,24.45,24.54,172900.0,15.9283,16.0065,15.9283,15.9869,172900.0
2009-08-03 10:20:00,24.55,24.61,24.55,24.59,175000.0,15.9935,16.0325,15.9935,16.0195,175000.0
2009-08-03 10:30:00,24.59,24.66,24.58,24.59,240700.0,16.0195,16.0651,16.013,16.0195,240700.0
2009-08-03 10:40:00,24.59,24.59,24.55,24.56,85100.0,16.0195,16.0195,15.9935,16.0,85100.0
2009-08-03 10:50:00,24.56,24.58,24.51,24.51,74300.0,16.0,16.013,15.9674,15.9674,74300.0
2009-08-03 11:00:00,24.51,24.53,24.5,24.53,45200.0,15.9674,15.9804,15.9609,15.9804,45200.0
2009-08-03 11:10:00,24.53,24.54,24.49,24.51,163500.0,15.9804,15.9869,15.9544,15.9674,163500.0
2009-08-03 11:20:00,24.51,24.54,24.5,24.52,27500.0,15.9674,15.9869,15.9609,15.9739,27500.0
2009-08-03 11:30:00,24.51,24.53,24.51,24.53,134700.0,15.9674,15.9804,15.9674,15.9804,134700.0
2009-08-03 11:40:00,24.53,24.55,24.52,24.55,93600.0,15.9804,15.9935,15.9739,15.9935,93600.0
2009-08-03 11:50:00,24.54,24.56,24.53,24.56,126000.0,15.9869,16.0,15.9804,16.0,126000.0
2009-08-03 12:00:00,24.57,24.58,24.55,24.56,96700.0,16.0065,16.013,15.9935,16.0,96700.0
2009-08-03 12:10:00,24.56,24.58,24.55,24.56,33900.0,16.0,16.013,15.9935,16.0,33900.0
2009-08-03 12:20:00,24.56,24.57,24.55,24.56,45300.0,16.0,16.0065,15.9935,16.0,45300.0
2009-08-03 12:30:00,24.57,24.59,24.52,24.53,215300.0,16.0065,16.0195,15.9739,15.9804,215300.0
2009-08-03 12:40:00,24.53,24.56,24.53,24.56,158800.0,15.9804,16.0,15.9804,16.0,158800.0
2009-08-03 12:50:00,24.55,24.57,24.55,24.57,443600.0,15.9935,16.0065,15.9935,16.0065,443600.0
2009-08-03 13:00:00,24.57,24.6,24.57,24.59,174600.0,16.0065,16.026,16.0065,16.0195,174600.0
2009-08-03 13:10:00,24.59,24.59,24.55,24.57,325100.0,16.0195,16.0195,15.9935,16.0065,325100.0
2009-08-03 13:20:00,24.57,24.59,24.57,24.58,243700.0,16.0065,16.0195,16.0065,16.013,243700.0
2009-08-03 13:30:00,24.58,24.6,24.57,24.59,250000.0,16.013,16.026,16.0065,16.0195,250000.0
2009-08-03 13:40:00,24.59,24.59,24.56,24.57,22900.0,16.0195,16.0195,16.0,16.0065,22900.0
2009-08-03 13:50:00,24.57,24.57,24.54,24.55,35700.0,16.0065,16.0065,15.9869,15.9935,35700.0
2009-08-03 14:00:00,24.56,24.59,24.56,24.58,41900.0,16.0,16.0195,16.0,16.013,41900.0
2009-08-03 14:10:00,24.58,24.6,24.58,24.59,42900.0,16.013,16.026,16.013,16.0195,42900.0
2009-08-03 14:20:00,24.59,24.61,24.58,24.59,66600.0,16.0195,16.0325,16.013,16.0195,66600.0
2009-08-03 14:30:00,24.58,24.58,24.54,24.56,115200.0,16.013,16.013,15.9869,16.0,115200.0
2009-08-03 14:40:00,24.56,24.58,24.55,24.56,48500.0,16.0,16.013,15.9935,16.0,48500.0
2009-08-03 14:50:00,24.55,24.56,24.53,24.53,148500.0,15.9935,16.0,15.9804,15.9804,148500.0
2009-08-03 15:00:00,24.54,24.57,24.54,24.55,64600.0,15.9869,16.0065,15.9869,15.9935,64600.0
2009-08-03 15:10:00,24.55,24.57,24.54,24.56,60800.0,15.9935,16.0065,15.9869,16.0,60800.0
2009-08-03 15:20:00,24.57,24.59,24.55,24.57,68300.0,16.0065,16.0195,15.9935,16.0065,68300.0
2009-08-03 15:30:00,24.56,24.58,24.53,24.55,87700.0,16.0,16.013,15.9804,15.9935,87700.0
2009-08-03 15:40:00,24.54,24.57,24.51,24.55,193700.0,15.9869,16.0065,15.9674,15.9935,193700.0
2009-08-03 15:50:00,24.55,24.57,24.53,24.57,163500.0,15.9935,16.0065,15.9804,16.0065,163500.0
2009-08-04 09:30:00,24.58,24.65,24.52,24.64,125800.0,16.013,16.0586,15.9739,16.0521,125800.0
2009-08-04 09:40:00,24.64,24.66,24.61,24.65,226200.0,16.0521,16.0651,16.0325,16.0586,226200.0
2009-08-04 09:50:00,24.64,24.71,24.63,24.68,254800.0,16.0521,16.0977,16.0456,16.0781,254800.0
2009-08-04 10:00:00,24.7,24.77,24.69,24.72,568300.0,16.0912,16.1368,16.0847,16.1042,568300.0
2009-08-04 10:10:00,24.71,24.75,24.68,24.69,124000.0,16.0977,16.1237,16.0781,16.0847,124000.0
2009-08-04 10:20:00,24.68,24.69,24.62,24.63,76500.0,16.0781,16.0847,16.0391,16.0456,76500.0
2009-08-04 10:30:00,24.63,24.66,24.61,24.66,91900.0,16.0456,16.0651,16.0325,16.0651,91900.0
2009-08-04 10:40:00,24.66,24.71,24.66,24.7,46300.0,16.0651,16.0977,16.0651,16.0912,46300.0
2009-08-04 10:50:00,24.7,24.73,24.69,24.71,79300.0,16.0912,16.1107,16.0847,16.0977,79300.0
2009-08-04 11:00:00,24.71,24.73,24.71,24.73,43700.0,16.0977,16.1107,16.0977,16.1107,43700.0
2009-08-04 11:10:00,24.73,24.74,24.68,24.68,60500.0,16.1107,16.1172,16.0781,16.0781,60500.0
2009-08-04 11:20:00,24.69,24.69,24.65,24.66,17800.0,16.0847,16.0847,16.0586,16.0651,17800.0
2009-08-04 11:30:00,24.65,24.66,24.62,24.64,33300.0,16.0586,16.0651,16.0391,16.0521,33300.0
2009-08-04 11:40:00,24.64,24.66,24.63,24.64,35000.0,16.0521,16.0651,16.0456,16.0521,35000.0
2009-08-04 11:50:00,24.63,24.66,24.62,24.65,12600.0,16.0456,16.0651,16.0391,16.0586,12600.0
2009-08-04 12:00:00,24.65,24.66,24.63,24.65,16100.0,16.0586,16.0651,16.0456,16.0586,16100.0
2009-08-04 12:10:00,24.65,24.65,24.62,24.62,40400.0,16.0586,16.0586,16.0391,16.0391,40400.0
2009-08-04 12:20:00,24.62,24.64,24.61,24.61,21500.0,16.0391,16.0521,16.0325,16.0325,21500.0
2009-08-04 12:30:00,24.61,24.63,24.6,24.61,15200.0,16.0325,16.0456,16.026,16.0325,15200.0
2009-08-04 12:40:00,24.61,24.63,24.6,24.63,10300.0,16.0325,16.0456,16.026,16.0456,10300.0
2009-08-04 12:50:00,24.63,24.63,24.61,24.62,21500.0,16.0456,16.0456,16.0325,16.0391,21500.0
2009-08-04 13:00:00,24.62,24.63,24.58,24.58,16100.0,16.0391,16.0456,16.013,16.013,16100.0
2009-08-04 13:10:00,24.58,24.59,24.57,24.57,14100.0,16.013,16.0195,16.0065,16.0065,14100.0
2009-08-04 13:20:00,24.57,24.6,24.57,24.58,18800.0,16.0065,16.026,16.0065,16.013,18800.0
2009-08-04 13:30:00,24.59,24.59,24.57,24.57,43200.0,16.0195,16.0195,16.0065,16.0065,43200.0
2009-08-04 13:40:00,24.57,24.58,24.56,24.58,20300.0,16.0065,16.013,16.0,16.013,20300.0
2009-08-04 13:50:00,24.58,24.6,24.56,24.58,68100.0,16.013,16.026,16.0,16.013,68100.0
2009-08-04 14:00:00,24.57,24.59,24.56,24.57,72600.0,16.0065,16.0195,16.0,16.0065,72600.0
2009-08-04 14:10:00,24.57,24.58,24.53,24.55,56800.0,16.0065,16.013,15.9804,15.9935,56800.0
2009-08-04 14:20:00,24.56,24.57,24.54,24.55,45500.0,16.0,16.0065,15.9869,15.9935,45500.0
2009-08-04 14:30:00,24.54,24.58,24.54,24.58,35900.0,15.9869,16.013,15.9869,16.013,35900.0
2009-08-04 14:40:00,24.57,24.59,24.53,24.53,46200.0,16.0065,16.0195,15.9804,15.9804,46200.0
2009-08-04 14:50:00,24.53,24.53,24.5,24.52,82500.0,15.9804,15.9804,15.9609,15.9739,82500.0
2009-08-04 15:00:00,24.52,24.57,24.49,24.55,359000.0,15.9739,16.0065,15.9544,15.9935,359000.0
2009-08-04 15:10:00,24.55,24.58,24.55,24.56,92000.0,15.9935,16.013,15.9935,16.0,92000.0
2009-08-04 15:20:00,24.57,24.59,24.55,24.55,109200.0,16.0065,16.0195,15.9935,15.9935,109200.0
2009-08-04 15:30:00,24.55,24.56,24.53,24.55,251100.0,15.9935,16.0,15.9804,15.9935,251100.0
2009-08-04 15:40:00,24.54,24.58,24.53,24.53,300400.0,15.9869,16.013,15.9804,15.9804,300400.0
2009-08-04 15:50:00,24.53,24.6,24.53,24.59,700400.0,15.9804,16.026,15.9804,16.0195,700400.0
2009-08-05 09:30:00,24.54,24.57,24.38,24.42,571900.0,15.9869,16.0065,15.8827,15.9088,571900.0
2009-08-05 09:40:00,24.42,24.42,24.34,24.37,336600.0,15.9088,15.9088,15.8566,15.8762,336600.0
2009-08-05 09:50:00,24.36,24.38,24.34,24.37,74000.0,15.8697,15.8827,15.8566,15.8762,74000.0
2009-08-05 10:00:00,24.36,24.36,24.29,24.33,215400.0,15.8697,15.8697,15.8241,15.8501,215400.0
2009-08-05 10:10:00,24.33,24.34,24.28,24.3,142600.0,15.8501,15.8566,15.8176,15.8306,142600.0
2009-08-05 10:20:00,24.3,24.39,24.28,24.37,502000.0,15.8306,15.8892,15.8176,15.8762,502000.0
2009-08-05 10:30:00,24.37,24.37,24.35,24.35,48000.0,15.8762,15.8762,15.8632,15.8632,48000.0
2009-08-05 10:40:00,24.35,24.36,24.3,24.32,319700.0,15.8632,15.8697,15.8306,15.8436,319700.0
2009-08-05 10:50:00,24.32,24.36,24.31,24.36,36100.0,15.8436,15.8697,15.8371,15.8697,36100.0
2009-08-05 11:00:00,24.35,24.39,24.35,24.39,63600.0,15.8632,15.8892,15.8632,15.8892,63600.0
2009-08-05 11:10:00,24.39,24.4,24.37,24.37,34000.0,15.8892,15.8957,15.8762,15.8762,34000.0
2009-08-05 11:20:00,24.37,24.38,24.35,24.37,65900.0,15.8762,15.8827,15.8632,15.8762,65900.0
2009-08-05 11:30:00,24.36,24.38,24.34,24.36,83000.0,15.8697,15.8827,15.8566,15.8697,83000.0
2009-08-05 11:40:00,24.36,24.37,24.34,24.36,41900.0,15.8697,15.8762,15.8566,15.8697,41900.0
2009-08-05 11:50:00,24.36,24.38,24.35,24.35,36500.0,15.8697,15.8827,15.8632,15.8632,36500.0
2009-08-05 12:00:00,24.36,24.36,24.34,24.34,38900.0,15.8697,15.8697,15.8566,15.8566,38900.0
2009-08-05 12:10:00,24.35,24.38,24.35,24.38,34000.0,15.8632,15.8827,15.8632,15.8827,34000.0
2009-08-05 12:20:00,24.39,24.4,24.38,24.38,27600.0,15.8892,15.8957,15.8827,15.8827,27600.0
2009-08-05 12:30:00,24.37,24.38,24.36,24.37,47100.0,15.8762,15.8827,15.8697,15.8762,47100.0
2009-08-05 12:40:00,24.37,24.39,24.36,24.38,41500.0,15.8762,15.8892,15.8697,15.8827,41500.0
2009-08-05 12:50:00,24.39,24.39,24.37,24.37,27000.0,15.8892,15.8892,15.8762,15.8762,27000.0
2009-08-05 13:00:00,24.37,24.37,24.32,24.34,46300.0,15.8762,15.8762,15.8436,15.8566,46300.0
2009-08-05 13:10:00,24.35,24.38,24.34,24.37,20700.0,15.8632,15.8827,15.8566,15.8762,20700.0
2009-08-05 13:20:00,24.36,24.42,24.36,24.42,37600.0,15.8697,15.9088,15.8697,15.9088,37600.0
2009-08-05 13:30:00,24.42,24.43,24.41,24.42,39800.0,15.9088,15.9153,15.9022,15.9088,39800.0
2009-08-05 13:40:00,24.42,24.43,24.4,24.4,25100.0,15.9088,15.9153,15.8957,15.8957,25100.0
2009-08-05 13:50:00,24.41,24.41,24.38,24.38,33600.0,15.9022,15.9022,15.8827,15.8827,33600.0
2009-08-05 14:00:00,24.39,24.4,24.36,24.39,63400.0,15.8892,15.8957,15.8697,15.8892,63400.0
2009-08-05 14:10:00,24.38,24.41,24.38,24.39,35100.0,15.8827,15.9022,15.8827,15.8892,35100.0
2009-08-05 14:20:00,24.39,24.39,24.36,24.36,8800.0,15.8892,15.8892,15.8697,15.8697,8800.0
2009-08-05 14:30:00,24.37,24.39,24.36,24.37,24800.0,15.8762,15.8892,15.8697,15.8762,24800.0
2009-08-05 14:40:00,24.38,24.43,24.37,24.43,52500.0,15.8827,15.9153,15.8762,15.9153,52500.0
2009-08-05 14:50:00,24.44,24.44,24.41,24.42,40900.0,15.9218,15.9218,15.9022,15.9088,40900.0
2009-08-05 15:00:00,24.43,24.43,24.39,24.39,98200.0,15.9153,15.9153,15.8892,15.8892,98200.0
2009-08-05 15:10:00,24.4,24.42,24.39,24.4,87900.0,15.8957,15.9088,15.8892,15.8957,87900.0
2009-08-05 15:20:00,24.41,24.45,24.4,24.41,122500.0,15.9022,15.9283,15.8957,15.9022,122500.0
2009-08-05 15:30:00,24.42,24.42,24.34,24.35,210500.0,15.9088,15.9088,15.8566,15.8632,210500.0
2009-08-05 15:40:00,24.36,24.37,24.34,24.35,231600.0,15.8697,15.8762,15.8566,15.8632,231600.0
2009-08-05 15:50:00,24.34,24.39,24.34,24.37,246300.0,15.8566,15.8892,15.8566,15.8762,246300.0
2009-08-06 09:30:00,24.41,24.45,24.36,24.39,138000.0,15.9022,15.9283,15.8697,15.8892,138000.0
2009-08-06 09:40:00,24.39,24.41,24.34,24.34,107900.0,15.8892,15.9022,15.8566,15.8566,107900.0
2009-08-06 09:50:00,24.33,24.36,24.29,24.3,118700.0,15.8501,15.8697,15.8241,15.8306,118700.0
2009-08-06 10:00:00,24.29,24.31,24.26,24.26,67900.0,15.8241,15.8371,15.8045,15.8045,67900.0
2009-08-06 10:10:00,24.26,24.28,24.23,24.24,234100.0,15.8045,15.8176,15.785,15.7915,234100.0
2009-08-06 10:20:00,24.24,24.24,24.17,24.19,97000.0,15.7915,15.7915,15.7459,15.7589,97000.0
2009-08-06 10:30:00,24.18,24.21,24.17,24.2,126800.0,15.7524,15.772,15.7459,15.7654,126800.0
2009-08-06 10:40:00,24.2,24.22,24.19,24.22,82700.0,15.7654,15.7785,15.7589,15.7785,82700.0
2009-08-06 10:50:00,24.21,24.22,24.18,24.18,32200.0,15.772,15.7785,15.7524,15.7524,32200.0
2009-08-06 11:00:00,24.18,24.21,24.17,24.17,88300.0,15.7524,15.772,15.7459,15.7459,88300.0
2009-08-06 11:10:00,24.17,24.2,24.17,24.19,40300.0,15.7459,15.7654,15.7459,15.7589,40300.0
2009-08-06 11:20:00,24.2,24.2,24.18,24.19,74600.0,15.7654,15.7654,15.7524,15.7589,74600.0
2009-08-06 11:30:00,24.18,24.19,24.16,24.19,105300.0,15.7524,15.7589,15.7394,15.7589,105300.0
2009-08-06 11:40:00,24.18,24.21,24.18,24.19,32400.0,15.7524,15.772,15.7524,15.7589,32400.0
2009-08-06 11:50:00,24.19,24.2,24.15,24.16,97500.0,15.7589,15.7654,15.7329,15.7394,97500.0
2009-08-06 12:00:00,24.16,24.18,24.16,24.17,128900.0,15.7394,15.7524,15.7394,15.7459,128900.0
2009-08-06 12:10:00,24.17,24.19,24.16,24.17,76700.0,15.7459,15.7589,15.7394,15.7459,76700.0
2009-08-06 12:20:00,24.17,24.19,24.15,24.15,108300.0,15.7459,15.7589,15.7329,15.7329,108300.0
2009-08-06 12:30:00,24.15,24.18,24.15,24.17,171900.0,15.7329,15.7524,15.7329,15.7459,171900.0
2009-08-06 12:40:00,24.16,24.17,24.15,24.15,148400.0,15.7394,15.7459,15.7329,15.7329,148400.0
2009-08-06 12:50:00,24.15,24.16,24.13,24.13,230200.0,15.7329,15.7394,15.7198,15.7198,230200.0
2009-08-06 13:00:00,24.13,24.15,24.13,24.15,190000.0,15.7198,15.7329,15.7198,15.7329,190000.0
2009-08-06 13:10:00,24.15,24.15,24.13,24.13,98100.0,15.7329,15.7329,15.7198,15.7198,98100.0
2009-08-06 13:20:00,24.13,24.16,24.13,24.13,175200.0,15.7198,15.7394,15.7198,15.7198,175200.0
2009-08-06 13:30:00,24.14,24.17,24.13,24.16,78500.0,15.7264,15.7459,15.7198,15.7394,78500.0
2009-08-06 13:40:00,24.16,24.16,24.12,24.13,311100.0,15.7394,15.7394,15.7133,15.7198,311100.0
2009-08-06 13:50:00,24.12,24.16,24.12,24.16,186600.0,15.7133,15.7394,15.7133,15.7394,186600.0
2009-08-06 14:00:00,24.15,24.15,24.09,24.1,180700.0,15.7329,15.7329,15.6938,15.7003,180700.0
2009-08-06 14:10:00,24.1,24.12,24.09,24.11,43700.0,15.7003,15.7133,15.6938,15.7068,43700.0
2009-08-06 14:20:00,24.11,24.12,24.09,24.11,54800.0,15.7068,15.7133,15.6938,15.7068,54800.0
2009-08-06 14:30:00,24.12,24.12,24.09,24.1,45500.0,15.7133,15.7133,15.6938,15.7003,45500.0
2009-08-06 14:40:00,24.1,24.12,24.08,24.12,72600.0,15.7003,15.7133,15.6873,15.7133,72600.0
2009-08-06 14:50:00,24.11,24.14,24.11,24.11,52300.0,15.7068,15.7264,15.7068,15.7068,52300.0
2009-08-06 15:00:00,24.1,24.12,24.1,24.11,120500.0,15.7003,15.7133,15.7003,15.7068,120500.0
2009-08-06 15:10:00,24.11,24.12,24.09,24.11,161800.0,15.7068,15.7133,15.6938,15.7068,161800.0
2009-08-06 15:20:00,24.11,24.14,24.1,24.13,87700.0,15.7068,15.7264,15.7003,15.7198,87700.0
2009-08-06 15:30:00,24.14,24.14,24.11,24.14,370700.0,15.7264,15.7264,15.7068,15.7264,370700.0
2009-08-06 15:40:00,24.14,24.16,24.13,24.14,633000.0,15.7264,15.7394,15.7198,15.7264,633000.0
2009-08-06 15:50:00,24.15,24.16,24.12,24.16,891500.0,15.7329,15.7394,15.7133,15.7394,891500.0
2009-08-07 09:30:00,24.21,24.34,24.21,24.23,171900.0,15.772,15.8566,15.772,15.785,171900.0
2009-08-07 09:40:00,24.23,24.24,24.21,24.21,82000.0,15.785,15.7915,15.772,15.772,82000.0
2009-08-07 09:50:00,24.21,24.25,24.19,24.19,53600.0,15.772,15.798,15.7589,15.7589,53600.0
2009-08-07 10:00:00,24.19,24.19,24.14,24.17,58200.0,15.7589,15.7589,15.7264,15.7459,58200.0
2009-08-07 10:10:00,24.17,24.23,24.17,24.22,84200.0,15.7459,15.785,15.7459,15.7785,84200.0
2009-08-07 10:20:00,24.23,24.25,24.19,24.22,53700.0,15.785,15.798,15.7589,15.7785,53700.0
2009-08-07 10:30:00,24.23,24.34,24.23,24.33,110100.0,15.785,15.8566,15.785,15.8501,110100.0
2009-08-07 10:40:00,24.33,24.34,24.3,24.31,69000.0,15.8501,15.8566,15.8306,15.8371,69000.0
2009-08-07 10:50:00,24.31,24.34,24.29,24.3,103900.0,15.8371,15.8566,15.8241,15.8306,103900.0
2009-08-07 11:00:00,24.3,24.33,24.29,24.31,34600.0,15.8306,15.8501,15.8241,15.8371,34600.0
2009-08-07 11:10:00,24.31,24.31,24.26,24.27,213600.0,15.8371,15.8371,15.8045,15.811,213600.0
2009-08-07 11:20:00,24.27,24.29,24.26,24.29,67700.0,15.811,15.8241,15.8045,15.8241,67700.0
2009-08-07 11:30:00,24.28,24.29,24.27,24.27,122500.0,15.8176,15.8241,15.811,15.811,122500.0
2009-08-07 11:40:00,24.27,24.28,24.22,24.22,67900.0,15.811,15.8176,15.7785,15.7785,67900.0
2009-08-07 11:50:00,24.22,24.25,24.22,24.25,49600.0,15.7785,15.798,15.7785,15.798,49600.0
2009-08-07 12:00:00,24.25,24.25,24.23,24.24,36500.0,15.798,15.798,15.785,15.7915,36500.0
2009-08-07 12:10:00,24.25,24.26,24.23,24.25,38000.0,15.798,15.8045,15.785,15.798,38000.0
2009-08-07 12:20:00,24.26,24.27,24.24,24.27,69500.0,15.8045,15.811,15.7915,15.811,69500.0
2009-08-07 12:30:00,24.27,24.31,24.26,24.3,50900.0,15.811,15.8371,15.8045,15.8306,50900.0
2009-08-07 12:40:00,24.3,24.32,24.29,24.3,45000.0,15.8306,15.8436,15.8241,15.8306,45000.0
2009-08-07 12:50:00,24.3,24.32,24.29,24.3,53400.0,15.8306,15.8436,15.8241,15.8306,53400.0
2009-08-07 13:00:00,24.3,24.33,24.29,24.3,92900.0,15.8306,15.8501,15.8241,15.8306,92900.0
2009-08-07 13:10:00,24.3,24.31,24.28,24.3,184200.0,15.8306,15.8371,15.8176,15.8306,184200.0
2009-08-07 13:20:00,24.3,24.34,24.29,24.32,82800.0,15.8306,15.8566,15.8241,15.8436,82800.0
2009-08-07 13:30:00,24.32,24.34,24.31,24.33,88700.0,15.8436,15.8566,15.8371,15.8501,88700.0
2009-08-07 13:40:00,24.33,24.33,24.31,24.31,142400.0,15.8501,15.8501,15.8371,15.8371,142400.0
2009-08-07 13:50:00,24.31,24.32,24.3,24.31,149500.0,15.8371,15.8436,15.8306,15.8371,149500.0
2009-08-07 14:00:00,24.31,24.33,24.31,24.32,179300.0,15.8371,15.8501,15.8371,15.8436,179300.0
2009-08-07 14:10:00,24.33,24.33,24.31,24.31,195100.0,15.8501,15.8501,15.8371,15.8371,195100.0
2009-08-07 14:20:00,24.31,24.34,24.29,24.3,148500.0,15.8371,15.8566,15.8241,15.8306,148500.0
2009-08-07 14:30:00,24.3,24.32,24.29,24.31,154100.0,15.8306,15.8436,15.8241,15.8371,154100.0
2009-08-07 14:40:00,24.31,24.33,24.31,24.32,112400.0,15.8371,15.8501,15.8371,15.8436,112400.0
2009-08-07 14:50:00,24.31,24.33,24.31,24.33,130700.0,15.8371,15.8501,15.8371,15.8501,130700.0
2009-08-07 15:00:00,24.33,24.34,24.31,24.34,372900.0,15.8501,15.8566,15.8371,15.8566,372900.0
2009-08-07 15:10:00,24.33,24.34,24.31,24.32,480200.0,15.8501,15.8566,15.8371,15.8436,480200.0
2009-08-07 15:20:00,24.32,24.35,24.3,24.35,461700.0,15.8436,15.8632,15.8306,15.8632,461700.0
2009-08-07 15:30:00,24.35,24.35,24.31,24.31,410100.0,15.8632,15.8632,15.8371,15.8371,410100.0
2009-08-07 15:40:00,24.31,24.33,24.28,24.28,401300.0,15.8371,15.8501,15.8176,15.8176,401300.0
2009-08-07 15:50:00,24.28,24.32,24.25,24.25,817000.0,15.8176,15.8436,15.798,15.798,817000.0
2009-08-10 09:30:00,24.28,24.31,24.15,24.18,89600.0,15.8176,15.8371,15.7329,15.7524,89600.0
2009-08-10 09:40:00,24.19,24.19,24.17,24.17,78000.0,15.7589,15.7589,15.7459,15.7459,78000.0
2009-08-10 09:50:00,24.17,24.21,24.17,24.17,80600.0,15.7459,15.772,15.7459,15.7459,80600.0
2009-08-10 10:00:00,24.17,24.18,24.15,24.16,146600.0,15.7459,15.7524,15.7329,15.7394,146600.0
2009-08-10 10:10:00,24.16,24.19,24.15,24.15,306000.0,15.7394,15.7589,15.7329,15.7329,306000.0
2009-08-10 10:20:00,24.15,24.21,24.15,24.2,300600.0,15.7329,15.772,15.7329,15.7654,300600.0
2009-08-10 10:30:00,24.2,24.21,24.17,24.21,315700.0,15.7654,15.772,15.7459,15.772,315700.0
2009-08-10 10:40:00,24.2,24.21,24.19,24.19,385500.0,15.7654,15.772,15.7589,15.7589,385500.0
2009-08-10 10:50:00,24.18,24.22,24.16,24.16,261500.0,15.7524,15.7785,15.7394,15.7394,261500.0
2009-08-10 11:00:00,24.16,24.19,24.16,24.16,191300.0,15.7394,15.7589,15.7394,15.7394,191300.0
2009-08-10 11:10:00,24.16,24.18,24.16,24.18,87000.0,15.7394,15.7524,15.7394,15.7524,87000.0
2009-08-10 11:20:00,24.17,24.2,24.17,24.18,112000.0,15.7459,15.7654,15.7459,15.7524,112000.0
2009-08-10 11:30:00,24.19,24.24,24.18,24.24,54400.0,15.7589,15.7915,15.7524,15.7915,54400.0
2009-08-10 11:40:00,24.25,24.25,24.2,24.2,358700.0,15.798,15.798,15.7654,15.7654,358700.0
2009-08-10 11:50:00,24.2,24.21,24.18,24.19,203100.0,15.7654,15.772,15.7524,15.7589,203100.0
2009-08-10 12:00:00,24.2,24.22,24.19,24.21,53900.0,15.7654,15.7785,15.7589,15.772,53900.0
2009-08-10 12:10:00,24.21,24.21,24.19,24.21,90300.0,15.772,15.772,15.7589,15.772,90300.0
2009-08-10 12:20:00,24.21,24.21,24.18,24.19,27000.0,15.772,15.772,15.7524,15.7589,27000.0
2009-08-10 12:30:00,24.2,24.21,24.19,24.19,30100.0,15.7654,15.772,15.7589,15.7589,30100.0
2009-08-10 12:40:00,24.19,24.21,24.19,24.21,34400.0,15.7589,15.772,15.7589,15.772,34400.0
2009-08-10 12:50:00,24.2,24.21,24.19,24.21,42300.0,15.7654,15.772,15.7589,15.772,42300.0
2009-08-10 13:00:00,24.21,24.21,24.19,24.2,44900.0,15.772,15.772,15.7589,15.7654,44900.0
2009-08-10 13:10:00,24.19,24.21,24.19,24.2,13600.0,15.7589,15.772,15.7589,15.7654,13600.0
2009-08-10 13:20:00,24.2,24.24,24.2,24.24,90900.0,15.7654,15.7915,15.7654,15.7915,90900.0
2009-08-10 13:30:00,24.24,24.26,24.23,24.23,98200.0,15.7915,15.8045,15.785,15.785,98200.0
2009-08-10 13:40:00,24.24,24.25,24.23,24.24,20100.0,15.7915,15.798,15.785,15.7915,20100.0
2009-08-10 13:50:00,24.24,24.24,24.22,24.23,42500.0,15.7915,15.7915,15.7785,15.785,42500.0
2009-08-10 14:00:00,24.22,24.24,24.21,24.23,41900.0,15.7785,15.7915,15.772,15.785,41900.0
2009-08-10 14:10:00,24.24,24.24,24.2,24.2,52900.0,15.7915,15.7915,15.7654,15.7654,52900.0
2009-08-10 14:20:00,24.19,24.23,24.19,24.22,29000.0,15.7589,15.785,15.7589,15.7785,29000.0
2009-08-10 14:30:00,24.23,24.25,24.22,24.25,26500.0,15.785,15.798,15.7785,15.798,26500.0
2009-08-10 14:40:00,24.24,24.26,24.24,24.25,60100.0,15.7915,15.8045,15.7915,15.798,60100.0
2009-08-10 14:50:00,24.24,24.27,24.23,24.27,92800.0,15.7915,15.811,15.785,15.811,92800.0
2009-08-10 15:00:00,24.26,24.29,24.26,24.28,63600.0,15.8045,15.8241,15.8045,15.8176,63600.0
2009-08-10 15:10:00,24.27,24.28,24.26,24.28,49000.0,15.811,15.8176,15.8045,15.8176,49000.0
2009-08-10 15:20:00,24.27,24.3,24.26,24.29,79600.0,15.811,15.8306,15.8045,15.8241,79600.0
2009-08-10 15:30:00,24.29,24.3,24.27,24.29,231200.0,15.8241,15.8306,15.811,15.8241,231200.0
2009-08-10 15:40:00,24.29,24.33,24.27,24.31,173400.0,15.8241,15.8501,15.811,15.8371,173400.0
2009-08-10 15:50:00,24.32,24.33,24.29,24.33,285700.0,15.8436,15.8501,15.8241,15.8501,285700.0
2009-08-11 09:30:00,24.31,24.37,24.25,24.35,78000.0,15.8371,15.8762,15.798,15.8632,78000.0
2009-08-11 09:40:00,24.34,24.35,24.3,24.33,80000.0,15.8566,15.8632,15.8306,15.8501,80000.0
2009-08-11 09:50:00,24.33,24.36,24.33,24.34,131800.0,15.8501,15.8697,15.8501,15.8566,131800.0
2009-08-11 10:00:00,24.34,24.34,24.3,24.31,150000.0,15.8566,15.8566,15.8306,15.8371,150000.0
2009-08-11 10:10:00,24.31,24.32,24.3,24.31,21100.0,15.8371,15.8436,15.8306,15.8371,21100.0
2009-08-11 10:20:00,24.3,24.32,24.29,24.31,56600.0,15.8306,15.8436,15.8241,15.8371,56600.0
2009-08-11 10:30:00,24.3,24.31,24.3,24.31,73500.0,15.8306,15.8371,15.8306,15.8371,73500.0
2009-08-11 10:40:00,24.32,24.32,24.29,24.29,38600.0,15.8436,15.8436,15.8241,15.8241,38600.0
2009-08-11 10:50:00,24.3,24.31,24.29,24.3,127100.0,15.8306,15.8371,15.8241,15.8306,127100.0
2009-08-11 11:00:00,24.3,24.31,24.29,24.29,109800.0,15.8306,15.8371,15.8241,15.8241,109800.0
2009-08-11 11:10:00,24.3,24.31,24.29,24.31,97100.0,15.8306,15.8371,15.8241,15.8371,97100.0
2009-08-11 11:20:00,24.31,24.31,24.28,24.3,81700.0,15.8371,15.8371,15.8176,15.8306,81700.0
2009-08-11 11:30:00,24.3,24.32,24.29,24.31,266400.0,15.8306,15.8436,15.8241,15.8371,266400.0
2009-08-11 11:40:00,24.3,24.33,24.3,24.33,172100.0,15.8306,15.8501,15.8306,15.8501,172100.0
2009-08-11 11:50:00,24.33,24.34,24.32,24.32,28500.0,15.8501,15.8566,15.8436,15.8436,28500.0
2009-08-11 12:00:00,24.32,24.33,24.3,24.3,44100.0,15.8436,15.8501,15.8306,15.8306,44100.0
2009-08-11 12:10:00,24.31,24.33,24.3,24.33,18600.0,15.8371,15.8501,15.8306,15.8501,18600.0
2009-08-11 12:20:00,24.33,24.33,24.29,24.29,25800.0,15.8501,15.8501,15.8241,15.8241,25800.0
2009-08-11 12:30:00,24.3,24.32,24.3,24.32,51200.0,15.8306,15.8436,15.8306,15.8436,51200.0
2009-08-11 12:40:00,24.32,24.32,24.28,24.28,60100.0,15.8436,15.8436,15.8176,15.8176,60100.0
2009-08-11 12:50:00,24.28,24.29,24.27,24.28,40300.0,15.8176,15.8241,15.811,15.8176,40300.0
2009-08-11 13:00:00,24.28,24.29,24.26,24.27,35800.0,15.8176,15.8241,15.8045,15.811,35800.0
2009-08-11 13:10:00,24.27,24.28,24.26,24.28,92900.0,15.811,15.8176,15.8045,15.8176,92900.0
2009-08-11 13:20:00,24.27,24.28,24.27,24.27,55400.0,15.811,15.8176,15.811,15.811,55400.0
2009-08-11 13:30:00,24.27,24.3,24.27,24.29,16100.0,15.811,15.8306,15.811,15.8241,16100.0
2009-08-11 13:40:00,24.28,24.3,24.28,24.29,21900.0,15.8176,15.8306,15.8176,15.8241,21900.0
2009-08-11 13:50:00,24.29,24.3,24.29,24.29,13100.0,15.8241,15.8306,15.8241,15.8241,13100.0
2009-08-11 14:00:00,24.29,24.31,24.29,24.3,17700.0,15.8241,15.8371,15.8241,15.8306,17700.0
2009-08-11 14:10:00,24.3,24.32,24.3,24.32,28700.0,15.8306,15.8436,15.8306,15.8436,28700.0
2009-08-11 14:20:00,24.32,24.32,24.3,24.31,42400.0,15.8436,15.8436,15.8306,15.8371,42400.0
2009-08-11 14:30:00,24.31,24.32,24.3,24.31,35600.0,15.8371,15.8436,15.8306,15.8371,35600.0
2009-08-11 14:40:00,24.31,24.32,24.29,24.3,31600.0,15.8371,15.8436,15.8241,15.8306,31600.0
2009-08-11 14:50:00,24.29,24.35,24.29,24.34,63900.0,15.8241,15.8632,15.8241,15.8566,63900.0
2009-08-11 15:00:00,24.35,24.36,24.33,24.33,29400.0,15.8632,15.8697,15.8501,15.8501,29400.0
2009-08-11 15:10:00,24.33,24.33,24.31,24.33,31500.0,15.8501,15.8501,15.8371,15.8501,31500.0
2009-08-11 15:20:00,24.33,24.36,24.32,24.35,33800.0,15.8501,15.8697,15.8436,15.8632,33800.0
2009-08-11 15:30:00,24.35,24.36,24.34,24.34,42400.0,15.8632,15.8697,15.8566,15.8566,42400.0
2009-08-11 15:40:00,24.33,24.34,24.31,24.32,37500.0,15.8501,15.8566,15.8371,15.8436,37500.0
2009-08-11 15:50:00,24.32,24.32,24.25,24.26,171500.0,15.8436,15.8436,15.798,15.8045,171500.0
2009-08-12 09:30:00,24.2,24.26,24.2,24.24,131300.0,15.7654,15.8045,15.7654,15.7915,131300.0
2009-08-12 09:40:00,24.25,24.29,24.24,24.27,42800.0,15.798,15.8241,15.7915,15.811,42800.0
2009-08-12 09:50:00,24.28,24.33,24.28,24.33,72200.0,15.8176,15.8501,15.8176,15.8501,72200.0
2009-08-12 10:00:00,24.34,24.41,24.33,24.38,177300.0,15.8566,15.9022,15.8501,15.8827,177300.0
2009-08-12 10:10:00,24.38,24.4,24.37,24.39,109700.0,15.8827,15.8957,15.8762,15.8892,109700.0
2009-08-12 10:20:00,24.39,24.42,24.39,24.41,50500.0,15.8892,15.9088,15.8892,15.9022,50500.0
2009-08-12 10:30:00,24.41,24.42,24.39,24.41,111700.0,15.9022,15.9088,15.8892,15.9022,111700.0
2009-08-12 10:40:00,24.42,24.43,24.41,24.43,36700.0,15.9088,15.9153,15.9022,15.9153,36700.0
2009-08-12 10:50:00,24.43,24.43,24.41,24.42,45500.0,15.9153,15.9153,15.9022,15.9088,45500.0
2009-08-12 11:00:00,24.41,24.43,24.4,24.4,16800.0,15.9022,15.9153,15.8957,15.8957,16800.0
2009-08-12 11:10:00,24.4,24.41,24.4,24.41,13400.0,15.8957,15.9022,15.8957,15.9022,13400.0
2009-08-12 11:20:00,24.4,24.41,24.37,24.39,123000.0,15.8957,15.9022,15.8762,15.8892,123000.0
2009-08-12 11:30:00,24.39,24.4,24.38,24.39,77800.0,15.8892,15.8957,15.8827,15.8892,77800.0
2009-08-12 11:40:00,24.39,24.4,24.36,24.36,79400.0,15.8892,15.8957,15.8697,15.8697,79400.0
2009-08-12 11:50:00,24.37,24.37,24.35,24.37,10500.0,15.8762,15.8762,15.8632,15.8762,10500.0
2009-08-12 12:00:00,24.36,24.38,24.36,24.37,19400.0,15.8697,15.8827,15.8697,15.8762,19400.0
2009-08-12 12:10:00,24.36,24.37,24.35,24.35,15900.0,15.8697,15.8762,15.8632,15.8632,15900.0
2009-08-12 12:20:00,24.36,24.37,24.35,24.36,9700.0,15.8697,15.8762,15.8632,15.8697,9700.0
2009-08-12 12:30:00,24.36,24.37,24.34,24.36,21000.0,15.8697,15.8762,15.8566,15.8697,21000.0
2009-08-12 12:40:00,24.36,24.36,24.33,24.33,12000.0,15.8697,15.8697,15.8501,15.8501,12000.0
2009-08-12 12:50:00,24.34,24.36,24.33,24.36,45000.0,15.8566,15.8697,15.8501,15.8697,45000.0
2009-08-12 13:00:00,24.37,24.38,24.35,24.38,16700.0,15.8762,15.8827,15.8632,15.8827,16700.0
2009-08-12 13:10:00,24.39,24.41,24.39,24.39,49200.0,15.8892,15.9022,15.8892,15.8892,49200.0
2009-08-12 13:20:00,24.4,24.41,24.39,24.39,29000.0,15.8957,15.9022,15.8892,15.8892,29000.0
2009-08-12 13:30:00,24.4,24.4,24.38,24.39,33700.0,15.8957,15.8957,15.8827,15.8892,33700.0
2009-08-12 13:40:00,24.38,24.39,24.36,24.37,22900.0,15.8827,15.8892,15.8697,15.8762,22900.0
2009-08-12 13:50:00,24.37,24.38,24.35,24.37,21200.0,15.8762,15.8827,15.8632,15.8762,21200.0
2009-08-12 14:00:00,24.38,24.38,24.34,24.35,32800.0,15.8827,15.8827,15.8566,15.8632,32800.0
2009-08-12 14:10:00,24.35,24.4,24.32,24.34,142400.0,15.8632,15.8957,15.8436,15.8566,142400.0
2009-08-12 14:20:00,24.35,24.39,24.32,24.32,84800.0,15.8632,15.8892,15.8436,15.8436,84800.0
2009-08-12 14:30:00,24.32,24.35,24.29,24.32,76900.0,15.8436,15.8632,15.8241,15.8436,76900.0
2009-08-12 14:40:00,24.32,24.34,24.3,24.32,62100.0,15.8436,15.8566,15.8306,15.8436,62100.0
2009-08-12 14:50:00,24.33,24.45,24.32,24.44,127900.0,15.8501,15.9283,15.8436,15.9218,127900.0
2009-08-12 15:00:00,24.45,24.47,24.41,24.43,60200.0,15.9283,15.9413,15.9022,15.9153,60200.0
2009-08-12 15:10:00,24.42,24.45,24.4,24.43,36300.0,15.9088,15.9283,15.8957,15.9153,36300.0
2009-08-12 15:20:00,24.44,24.45,24.4,24.43,90800.0,15.9218,15.9283,15.8957,15.9153,90800.0
2009-08-12 15:30:00,24.44,24.45,24.41,24.41,73900.0,15.9218,15.9283,15.9022,15.9022,73900.0
2009-08-12 15:40:00,24.41,24.41,24.33,24.34,216200.0,15.9022,15.9022,15.8501,15.8566,216200.0
2009-08-12 15:50:00,24.34,24.36,24.28,24.29,293500.0,15.8566,15.8697,15.8176,15.8241,293500.0
2009-08-13 09:30:00,24.35,24.42,24.25,24.31,217600.0,15.8632,15.9088,15.798,15.8371,217600.0
2009-08-13 09:40:00,24.31,24.32,24.25,24.25,395100.0,15.8371,15.8436,15.798,15.798,395100.0
2009-08-13 09:50:00,24.26,24.26,24.2,24.22,288900.0,15.8045,15.8045,15.7654,15.7785,288900.0
2009-08-13 10:00:00,24.21,24.22,24.17,24.18,204000.0,15.772,15.7785,15.7459,15.7524,204000.0
2009-08-13 10:10:00,24.19,24.22,24.18,24.2,170700.0,15.7589,15.7785,15.7524,15.7654,170700.0
2009-08-13 10:20:00,24.2,24.24,24.2,24.24,378900.0,15.7654,15.7915,15.7654,15.7915,378900.0
2009-08-13 10:30:00,24.25,24.28,24.22,24.27,239900.0,15.798,15.8176,15.7785,15.811,239900.0
2009-08-13 10:40:00,24.27,24.3,24.26,24.27,189500.0,15.811,15.8306,15.8045,15.811,189500.0
2009-08-13 10:50:00,24.26,24.32,24.26,24.29,264100.0,15.8045,15.8436,15.8045,15.8241,264100.0
2009-08-13 11:00:00,24.29,24.31,24.27,24.29,98800.0,15.8241,15.8371,15.811,15.8241,98800.0
2009-08-13 11:10:00,24.28,24.3,24.27,24.28,165200.0,15.8176,15.8306,15.811,15.8176,165200.0
2009-08-13 11:20:00,24.28,24.29,24.26,24.29,88300.0,15.8176,15.8241,15.8045,15.8241,88300.0
2009-08-13 11:30:00,24.28,24.29,24.27,24.29,144200.0,15.8176,15.8241,15.811,15.8241,144200.0
2009-08-13 11:40:00,24.29,24.29,24.28,24.28,26400.0,15.8241,15.8241,15.8176,15.8176,26400.0
2009-08-13 11:50:00,24.29,24.3,24.27,24.29,65700.0,15.8241,15.8306,15.811,15.8241,65700.0
2009-08-13 12:00:00,24.3,24.31,24.27,24.28,109700.0,15.8306,15.8371,15.811,15.8176,109700.0
2009-08-13 12:10:00,24.28,24.29,24.27,24.29,33200.0,15.8176,15.8241,15.811,15.8241,33200.0
2009-08-13 12:20:00,24.28,24.3,24.28,24.29,34800.0,15.8176,15.8306,15.8176,15.8241,34800.0
2009-08-13 12:30:00,24.3,24.31,24.29,24.3,44300.0,15.8306,15.8371,15.8241,15.8306,44300.0
2009-08-13 12:40:00,24.3,24.32,24.29,24.32,129000.0,15.8306,15.8436,15.8241,15.8436,129000.0
2009-08-13 12:50:00,24.32,24.32,24.3,24.31,113600.0,15.8436,15.8436,15.8306,15.8371,113600.0
2009-08-13 13:00:00,24.3,24.38,24.3,24.37,167700.0,15.8306,15.8827,15.8306,15.8762,167700.0
2009-08-13 13:10:00,24.37,24.38,24.31,24.31,82400.0,15.8762,15.8827,15.8371,15.8371,82400.0
2009-08-13 13:20:00,24.32,24.33,24.3,24.3,62000.0,15.8436,15.8501,15.8306,15.8306,62000.0
2009-08-13 13:30:00,24.3,24.32,24.3,24.31,34200.0,15.8306,15.8436,15.8306,15.8371,34200.0
2009-08-13 13:40:00,24.31,24.33,24.31,24.31,39600.0,15.8371,15.8501,15.8371,15.8371,39600.0
2009-08-13 13:50:00,24.31,24.32,24.29,24.3,37300.0,15.8371,15.8436,15.8241,15.8306,37300.0
2009-08-13 14:00:00,24.3,24.3,24.26,24.27,56200.0,15.8306,15.8306,15.8045,15.811,56200.0
2009-08-13 14:10:00,24.28,24.29,24.25,24.29,100400.0,15.8176,15.8241,15.798,15.8241,100400.0
2009-08-13 14:20:00,24.3,24.31,24.28,24.29,61100.0,15.8306,15.8371,15.8176,15.8241,61100.0
2009-08-13 14:30:00,24.28,24.33,24.28,24.31,117700.0,15.8176,15.8501,15.8176,15.8371,117700.0
2009-08-13 14:40:00,24.31,24.33,24.31,24.32,58900.0,15.8371,15.8501,15.8371,15.8436,58900.0
2009-08-13 14:50:00,24.32,24.34,24.3,24.3,60500.0,15.8436,15.8566,15.8306,15.8306,60500.0
2009-08-13 15:00:00,24.3,24.33,24.3,24.31,68400.0,15.8306,15.8501,15.8306,15.8371,68400.0
2009-08-13 15:10:00,24.31,24.36,24.31,24.34,172000.0,15.8371,15.8697,15.8371,15.8566,172000.0
2009-08-13 15:20:00,24.34,24.36,24.34,24.35,87300.0,15.8566,15.8697,15.8566,15.8632,87300.0
2009-08-13 15:30:00,24.34,24.37,24.34,24.36,129700.0,15.8566,15.8762,15.8566,15.8697,129700.0
2009-08-13 15:40:00,24.35,24.39,24.35,24.36,259800.0,15.8632,15.8892,15.8632,15.8697,259800.0
2009-08-13 15:50:00,24.37,24.39,24.34,24.39,371500.0,15.8762,15.8892,15.8566,15.8892,371500.0
2009-08-14 09:30:00,24.4,24.51,24.38,24.49,136700.0,15.8957,15.9674,15.8827,15.9544,136700.0
2009-08-14 09:40:00,24.5,24.5,24.44,24.46,48400.0,15.9609,15.9609,15.9218,15.9348,48400.0
2009-08-14 09:50:00,24.46,24.47,24.39,24.4,129000.0,15.9348,15.9413,15.8892,15.8957,129000.0
2009-08-14 10:00:00,24.4,24.41,24.37,24.39,150000.0,15.8957,15.9022,15.8762,15.8892,150000.0
2009-08-14 10:10:00,24.39,24.41,24.29,24.31,151600.0,15.8892,15.9022,15.8241,15.8371,151600.0
2009-08-14 10:20:00,24.31,24.34,24.31,24.32,54200.0,15.8371,15.8566,15.8371,15.8436,54200.0
2009-08-14 10:30:00,24.32,24.35,24.31,24.33,43300.0,15.8436,15.8632,15.8371,15.8501,43300.0
2009-08-14 10:40:00,24.34,24.34,24.3,24.31,35000.0,15.8566,15.8566,15.8306,15.8371,35000.0
2009-08-14 10:50:00,24.3,24.3,24.24,24.27,53900.0,15.8306,15.8306,15.7915,15.811,53900.0
2009-08-14 11:00:00,24.27,24.29,24.26,24.27,52200.0,15.811,15.8241,15.8045,15.811,52200.0
2009-08-14 11:10:00,24.26,24.27,24.24,24.25,54300.0,15.8045,15.811,15.7915,15.798,54300.0
2009-08-14 11:20:00,24.26,24.26,24.22,24.22,69100.0,15.8045,15.8045,15.7785,15.7785,69100.0
2009-08-14 11:30:00,24.21,24.23,24.19,24.22,165400.0,15.772,15.785,15.7589,15.7785,165400.0
2009-08-14 11:40:00,24.21,24.23,24.21,24.21,45800.0,15.772,15.785,15.772,15.772,45800.0
2009-08-14 11:50:00,24.21,24.22,24.19,24.2,111000.0,15.772,15.7785,15.7589,15.7654,111000.0
2009-08-14 12:00:00,24.2,24.2,24.18,24.18,56700.0,15.7654,15.7654,15.7524,15.7524,56700.0
2009-08-14 12:10:00,24.19,24.21,24.19,24.21,67500.0,15.7589,15.772,15.7589,15.772,67500.0
2009-08-14 12:20:00,24.22,24.22,24.19,24.2,14700.0,15.7785,15.7785,15.7589,15.7654,14700.0
2009-08-14 12:30:00,24.19,24.2,24.18,24.2,17100.0,15.7589,15.7654,15.7524,15.7654,17100.0
2009-08-14 12:40:00,24.21,24.23,24.2,24.22,13400.0,15.772,15.785,15.7654,15.7785,13400.0
2009-08-14 12:50:00,24.23,24.25,24.22,24.25,15600.0,15.785,15.798,15.7785,15.798,15600.0
2009-08-14 13:00:00,24.25,24.25,24.22,24.22,39900.0,15.798,15.798,15.7785,15.7785,39900.0
2009-08-14 13:10:00,24.22,24.24,24.21,24.23,19700.0,15.7785,15.7915,15.772,15.785,19700.0
2009-08-14 13:20:00,24.24,24.24,24.21,24.22,41100.0,15.7915,15.7915,15.772,15.7785,41100.0
2009-08-14 13:30:00,24.21,24.22,24.18,24.19,81200.0,15.772,15.7785,15.7524,15.7589,81200.0
2009-08-14 13:40:00,24.2,24.22,24.2,24.2,15400.0,15.7654,15.7785,15.7654,15.7654,15400.0
2009-08-14 13:50:00,24.2,24.22,24.2,24.22,6700.0,15.7654,15.7785,15.7654,15.7785,6700.0
2009-08-14 14:00:00,24.23,24.23,24.21,24.21,15900.0,15.785,15.785,15.772,15.772,15900.0
2009-08-14 14:10:00,24.21,24.23,24.2,24.22,25600.0,15.772,15.785,15.7654,15.7785,25600.0
2009-08-14 14:20:00,24.21,24.22,24.19,24.22,31300.0,15.772,15.7785,15.7589,15.7785,31300.0
2009-08-14 14:30:00,24.21,24.22,24.2,24.22,32400.0,15.772,15.7785,15.7654,15.7785,32400.0
2009-08-14 14:40:00,24.22,24.24,24.21,24.24,26900.0,15.7785,15.7915,15.772,15.7915,26900.0
2009-08-14 14:50:00,24.24,24.25,24.22,24.23,40000.0,15.7915,15.798,15.7785,15.785,40000.0
2009-08-14 15:00:00,24.24,24.26,24.23,24.26,20300.0,15.7915,15.8045,15.785,15.8045,20300.0
2009-08-14 15:10:00,24.25,24.27,24.24,24.24,42300.0,15.798,15.811,15.7915,15.7915,42300.0
2009-08-14 15:20:00,24.25,24.27,24.23,24.23,86300.0,15.798,15.811,15.785,15.785,86300.0
2009-08-14 15:30:00,24.23,24.28,24.23,24.28,42000.0,15.785,15.8176,15.785,15.8176,42000.0
2009-08-14 15:40:00,24.28,24.32,24.26,24.28,111800.0,15.8176,15.8436,15.8045,15.8176,111800.0
2009-08-14 15:50:00,24.28,24.36,24.27,24.36,226900.0,15.8176,15.8697,15.811,15.8697,226900.0
2009-08-17 09:30:00,24.1,24.27,24.08,24.15,330000.0,15.7003,15.811,15.6873,15.7329,330000.0
2009-08-17 09:40:00,24.15,24.19,24.12,24.15,114600.0,15.7329,15.7589,15.7133,15.7329,114600.0
2009-08-17 09:50:00,24.15,24.2,24.14,24.18,207300.0,15.7329,15.7654,15.7264,15.7524,207300.0
2009-08-17 10:00:00,24.18,24.19,24.14,24.15,176500.0,15.7524,15.7589,15.7264,15.7329,176500.0
2009-08-17 10:10:00,24.15,24.18,24.14,24.17,132300.0,15.7329,15.7524,15.7264,15.7459,132300.0
2009-08-17 10:20:00,24.16,24.19,24.15,24.18,92700.0,15.7394,15.7589,15.7329,15.7524,92700.0
2009-08-17 10:30:00,24.18,24.19,24.16,24.17,139500.0,15.7524,15.7589,15.7394,15.7459,139500.0
2009-08-17 10:40:00,24.16,24.18,24.14,24.16,110900.0,15.7394,15.7524,15.7264,15.7394,110900.0
2009-08-17 10:50:00,24.16,24.18,24.13,24.14,127600.0,15.7394,15.7524,15.7198,15.7264,127600.0
2009-08-17 11:00:00,24.14,24.15,24.13,24.14,17700.0,15.7264,15.7329,15.7198,15.7264,17700.0
2009-08-17 11:10:00,24.14,24.15,24.09,24.09,124700.0,15.7264,15.7329,15.6938,15.6938,124700.0
2009-08-17 11:20:00,24.09,24.14,24.09,24.14,33000.0,15.6938,15.7264,15.6938,15.7264,33000.0
2009-08-17 11:30:00,24.14,24.15,24.12,24.14,29200.0,15.7264,15.7329,15.7133,15.7264,29200.0
2009-08-17 11:40:00,24.14,24.16,24.14,24.15,33400.0,15.7264,15.7394,15.7264,15.7329,33400.0
2009-08-17 11:50:00,24.15,24.19,24.15,24.17,112800.0,15.7329,15.7589,15.7329,15.7459,112800.0
2009-08-17 12:00:00,24.17,24.18,24.14,24.14,86700.0,15.7459,15.7524,15.7264,15.7264,86700.0
2009-08-17 12:10:00,24.14,24.16,24.14,24.15,35300.0,15.7264,15.7394,15.7264,15.7329,35300.0
2009-08-17 12:20:00,24.15,24.17,24.15,24.16,39400.0,15.7329,15.7459,15.7329,15.7394,39400.0
2009-08-17 12:30:00,24.17,24.17,24.15,24.16,11500.0,15.7459,15.7459,15.7329,15.7394,11500.0
2009-08-17 12:40:00,24.15,24.17,24.15,24.16,19700.0,15.7329,15.7459,15.7329,15.7394,19700.0
2009-08-17 12:50:00,24.17,24.17,24.15,24.16,16700.0,15.7459,15.7459,15.7329,15.7394,16700.0
2009-08-17 13:00:00,24.16,24.16,24.12,24.14,44900.0,15.7394,15.7394,15.7133,15.7264,44900.0
2009-08-17 13:10:00,24.14,24.17,24.13,24.17,36400.0,15.7264,15.7459,15.7198,15.7459,36400.0
2009-08-17 13:20:00,24.17,24.17,24.14,24.14,11600.0,15.7459,15.7459,15.7264,15.7264,11600.0
2009-08-17 13:30:00,24.14,24.15,24.13,24.14,17900.0,15.7264,15.7329,15.7198,15.7264,17900.0
2009-08-17 13:40:00,24.13,24.16,24.12,24.14,32300.0,15.7198,15.7394,15.7133,15.7264,32300.0
2009-08-17 13:50:00,24.15,24.18,24.14,24.18,22600.0,15.7329,15.7524,15.7264,15.7524,22600.0
2009-08-17 14:00:00,24.17,24.17,24.15,24.15,24400.0,15.7459,15.7459,15.7329,15.7329,24400.0
2009-08-17 14:10:00,24.15,24.17,24.15,24.15,189400.0,15.7329,15.7459,15.7329,15.7329,189400.0
2009-08-17 14:20:00,24.15,24.16,24.12,24.15,76100.0,15.7329,15.7394,15.7133,15.7329,76100.0
2009-08-17 14:30:00,24.16,24.16,24.14,24.14,49400.0,15.7394,15.7394,15.7264,15.7264,49400.0
2009-08-17 14:40:00,24.14,24.15,24.11,24.12,92700.0,15.7264,15.7329,15.7068,15.7133,92700.0
2009-08-17 14:50:00,24.11,24.15,24.11,24.14,41900.0,15.7068,15.7329,15.7068,15.7264,41900.0
2009-08-17 15:00:00,24.13,24.15,24.12,24.14,52800.0,15.7198,15.7329,15.7133,15.7264,52800.0
2009-08-17 15:10:00,24.14,24.15,24.12,24.14,48700.0,15.7264,15.7329,15.7133,15.7264,48700.0
2009-08-17 15:20:00,24.14,24.16,24.12,24.15,212900.0,15.7264,15.7394,15.7133,15.7329,212900.0
2009-08-17 15:30:00,24.15,24.15,24.13,24.14,82100.0,15.7329,15.7329,15.7198,15.7264,82100.0
2009-08-17 15:40:00,24.14,24.16,24.1,24.13,141100.0,15.7264,15.7394,15.7003,15.7198,141100.0
2009-08-17 15:50:00,24.12,24.16,24.11,24.12,351100.0,15.7133,15.7394,15.7068,15.7133,351100.0
2009-08-18 09:30:00,24.1,24.16,24.05,24.06,227800.0,15.7003,15.7394,15.6677,15.6742,227800.0
2009-08-18 09:40:00,24.06,24.1,24.02,24.05,206600.0,15.6742,15.7003,15.6482,15.6677,206600.0
2009-08-18 09:50:00,24.05,24.09,24.04,24.09,42400.0,15.6677,15.6938,15.6612,15.6938,42400.0
2009-08-18 10:00:00,24.09,24.17,24.09,24.15,60900.0,15.6938,15.7459,15.6938,15.7329,60900.0
2009-08-18 10:10:00,24.15,24.18,24.15,24.17,31300.0,15.7329,15.7524,15.7329,15.7459,31300.0
2009-08-18 10:20:00,24.16,24.18,24.13,24.13,95300.0,15.7394,15.7524,15.7198,15.7198,95300.0
2009-08-18 10:30:00,24.13,24.15,24.12,24.14,82300.0,15.7198,15.7329,15.7133,15.7264,82300.0
2009-08-18 10:40:00,24.14,24.16,24.13,24.15,36900.0,15.7264,15.7394,15.7198,15.7329,36900.0
2009-08-18 10:50:00,24.15,24.16,24.13,24.13,29800.0,15.7329,15.7394,15.7198,15.7198,29800.0
2009-08-18 11:00:00,24.14,24.16,24.13,24.16,30400.0,15.7264,15.7394,15.7198,15.7394,30400.0
2009-08-18 11:10:00,24.16,24.17,24.14,24.14,55400.0,15.7394,15.7459,15.7264,15.7264,55400.0
2009-08-18 11:20:00,24.14,24.16,24.12,24.14,22000.0,15.7264,15.7394,15.7133,15.7264,22000.0
2009-08-18 11:30:00,24.15,24.21,24.15,24.19,53400.0,15.7329,15.772,15.7329,15.7589,53400.0
2009-08-18 11:40:00,24.19,24.19,24.18,24.18,34000.0,15.7589,15.7589,15.7524,15.7524,34000.0
2009-08-18 11:50:00,24.18,24.21,24.18,24.21,303900.0,15.7524,15.772,15.7524,15.772,303900.0
2009-08-18 12:00:00,24.21,24.26,24.21,24.24,429300.0,15.772,15.8045,15.772,15.7915,429300.0
2009-08-18 12:10:00,24.24,24.25,24.21,24.22,17600.0,15.7915,15.798,15.772,15.7785,17600.0
2009-08-18 12:20:00,24.22,24.23,24.2,24.22,358900.0,15.7785,15.785,15.7654,15.7785,358900.0
2009-08-18 12:30:00,24.22,24.23,24.21,24.22,28000.0,15.7785,15.785,15.772,15.7785,28000.0
2009-08-18 12:40:00,24.21,24.24,24.21,24.24,18200.0,15.772,15.7915,15.772,15.7915,18200.0
2009-08-18 12:50:00,24.24,24.24,24.21,24.24,12500.0,15.7915,15.7915,15.772,15.7915,12500.0
2009-08-18 13:00:00,24.23,24.26,24.22,24.23,42000.0,15.785,15.8045,15.7785,15.785,42000.0
2009-08-18 13:10:00,24.23,24.23,24.21,24.22,25500.0,15.785,15.785,15.772,15.7785,25500.0
2009-08-18 13:20:00,24.22,24.22,24.21,24.21,42500.0,15.7785,15.7785,15.772,15.772,42500.0
2009-08-18 13:30:00,24.22,24.22,24.19,24.19,52300.0,15.7785,15.7785,15.7589,15.7589,52300.0
2009-08-18 13:40:00,24.19,24.21,24.18,24.2,18700.0,15.7589,15.772,15.7524,15.7654,18700.0
2009-08-18 13:50:00,24.2,24.21,24.19,24.2,14600.0,15.7654,15.772,15.7589,15.7654,14600.0
2009-08-18 14:00:00,24.21,24.23,24.2,24.21,31200.0,15.772,15.785,15.7654,15.772,31200.0
2009-08-18 14:10:00,24.21,24.22,24.2,24.21,26500.0,15.772,15.7785,15.7654,15.772,26500.0
2009-08-18 14:20:00,24.21,24.23,24.2,24.23,42400.0,15.772,15.785,15.7654,15.785,42400.0
2009-08-18 14:30:00,24.23,24.24,24.2,24.2,64700.0,15.785,15.7915,15.7654,15.7654,64700.0
2009-08-18 14:40:00,24.21,24.23,24.2,24.21,11600.0,15.772,15.785,15.7654,15.772,11600.0
2009-08-18 14:50:00,24.22,24.24,24.21,24.24,18900.0,15.7785,15.7915,15.772,15.7915,18900.0
2009-08-18 15:00:00,24.23,24.26,24.23,24.24,68700.0,15.785,15.8045,15.785,15.7915,68700.0
2009-08-18 15:10:00,24.24,24.27,24.23,24.26,91600.0,15.7915,15.811,15.785,15.8045,91600.0
2009-08-18 15:20:00,24.26,24.27,24.23,24.24,72500.0,15.8045,15.811,15.785,15.7915,72500.0
2009-08-18 15:30:00,24.23,24.25,24.22,24.24,55900.0,15.785,15.798,15.7785,15.7915,55900.0
2009-08-18 15:40:00,24.24,24.26,24.24,24.25,114700.0,15.7915,15.8045,15.7915,15.798,114700.0
2009-08-18 15:50:00,24.24,24.26,24.19,24.2,192200.0,15.7915,15.8045,15.7589,15.7654,192200.0
2009-08-19 09:30:00,24.05,24.2,24.05,24.19,163900.0,15.6677,15.7654,15.6677,15.7589,163900.0
2009-08-19 09:40:00,24.19,24.21,24.16,24.17,114900.0,15.7589,15.772,15.7394,15.7459,114900.0
2009-08-19 09:50:00,24.17,24.19,24.14,24.14,104100.0,15.7459,15.7589,15.7264,15.7264,104100.0
2009-08-19 10:00:00,24.14,24.19,24.14,24.18,278300.0,15.7264,15.7589,15.7264,15.7524,278300.0
2009-08-19 10:10:00,24.18,24.22,24.18,24.2,85900.0,15.7524,15.7785,15.7524,15.7654,85900.0
2009-08-19 10:20:00,24.2,24.22,24.19,24.2,69500.0,15.7654,15.7785,15.7589,15.7654,69500.0
2009-08-19 10:30:00,24.21,24.23,24.17,24.17,162900.0,15.772,15.785,15.7459,15.7459,162900.0
2009-08-19 10:40:00,24.17,24.19,24.15,24.16,59800.0,15.7459,15.7589,15.7329,15.7394,59800.0
2009-08-19 10:50:00,24.16,24.16,24.12,24.14,34300.0,15.7394,15.7394,15.7133,15.7264,34300.0
2009-08-19 11:00:00,24.13,24.19,24.13,24.17,64600.0,15.7198,15.7589,15.7198,15.7459,64600.0
2009-08-19 11:10:00,24.17,24.21,24.17,24.2,33800.0,15.7459,15.772,15.7459,15.7654,33800.0
2009-08-19 11:20:00,24.2,24.21,24.18,24.2,12700.0,15.7654,15.772,15.7524,15.7654,12700.0
2009-08-19 11:30:00,24.21,24.22,24.18,24.18,45100.0,15.772,15.7785,15.7524,15.7524,45100.0
2009-08-19 11:40:00,24.18,24.23,24.18,24.23,30400.0,15.7524,15.785,15.7524,15.785,30400.0
2009-08-19 11:50:00,24.24,24.33,24.24,24.33,54300.0,15.7915,15.8501,15.7915,15.8501,54300.0
2009-08-19 12:00:00,24.33,24.36,24.32,24.36,55700.0,15.8501,15.8697,15.8436,15.8697,55700.0
2009-08-19 12:10:00,24.36,24.39,24.36,24.38,211600.0,15.8697,15.8892,15.8697,15.8827,211600.0
2009-08-19 12:20:00,24.37,24.39,24.36,24.38,11300.0,15.8762,15.8892,15.8697,15.8827,11300.0
2009-08-19 12:30:00,24.38,24.38,24.34,24.36,31700.0,15.8827,15.8827,15.8566,15.8697,31700.0
2009-08-19 12:40:00,24.35,24.36,24.33,24.34,26600.0,15.8632,15.8697,15.8501,15.8566,26600.0
2009-08-19 12:50:00,24.35,24.37,24.34,24.35,20700.0,15.8632,15.8762,15.8566,15.8632,20700.0
2009-08-19 13:00:00,24.35,24.37,24.34,24.37,26000.0,15.8632,15.8762,15.8566,15.8762,26000.0
2009-08-19 13:10:00,24.37,24.39,24.36,24.39,33900.0,15.8762,15.8892,15.8697,15.8892,33900.0
2009-08-19 13:20:00,24.39,24.4,24.38,24.38,20100.0,15.8892,15.8957,15.8827,15.8827,20100.0
2009-08-19 13:30:00,24.38,24.4,24.38,24.4,31700.0,15.8827,15.8957,15.8827,15.8957,31700.0
2009-08-19 13:40:00,24.4,24.4,24.38,24.4,45500.0,15.8957,15.8957,15.8827,15.8957,45500.0
2009-08-19 13:50:00,24.39,24.4,24.38,24.38,29700.0,15.8892,15.8957,15.8827,15.8827,29700.0
2009-08-19 14:00:00,24.39,24.39,24.36,24.37,30100.0,15.8892,15.8892,15.8697,15.8762,30100.0
2009-08-19 14:10:00,24.36,24.38,24.35,24.35,24900.0,15.8697,15.8827,15.8632,15.8632,24900.0
2009-08-19 14:20:00,24.35,24.38,24.35,24.37,31100.0,15.8632,15.8827,15.8632,15.8762,31100.0
2009-08-19 14:30:00,24.38,24.38,24.36,24.36,39300.0,15.8827,15.8827,15.8697,15.8697,39300.0
2009-08-19 14:40:00,24.37,24.38,24.36,24.36,30600.0,15.8762,15.8827,15.8697,15.8697,30600.0
2009-08-19 14:50:00,24.36,24.4,24.36,24.39,39800.0,15.8697,15.8957,15.8697,15.8892,39800.0
2009-08-19 15:00:00,24.39,24.39,24.33,24.33,33500.0,15.8892,15.8892,15.8501,15.8501,33500.0
2009-08-19 15:10:00,24.34,24.34,24.31,24.33,87200.0,15.8566,15.8566,15.8371,15.8501,87200.0
2009-08-19 15:20:00,24.33,24.34,24.32,24.34,23700.0,15.8501,15.8566,15.8436,15.8566,23700.0
2009-08-19 15:30:00,24.34,24.35,24.31,24.35,152700.0,15.8566,15.8632,15.8371,15.8632,152700.0
2009-08-19 15:40:00,24.36,24.37,24.34,24.35,134400.0,15.8697,15.8762,15.8566,15.8632,134400.0
2009-08-19 15:50:00,24.34,24.37,24.34,24.36,390300.0,15.8566,15.8762,15.8566,15.8697,390300.0
2009-08-20 09:30:00,24.41,24.42,24.29,24.32,173400.0,15.9022,15.9088,15.8241,15.8436,173400.0
2009-08-20 09:40:00,24.32,24.38,24.32,24.37,103500.0,15.8436,15.8827,15.8436,15.8762,103500.0
2009-08-20 09:50:00,24.37,24.41,24.35,24.4,106400.0,15.8762,15.9022,15.8632,15.8957,106400.0
2009-08-20 10:00:00,24.41,24.42,24.35,24.37,225700.0,15.9022,15.9088,15.8632,15.8762,225700.0
2009-08-20 10:10:00,24.37,24.39,24.35,24.38,38100.0,15.8762,15.8892,15.8632,15.8827,38100.0
2009-08-20 10:20:00,24.39,24.4,24.38,24.39,20300.0,15.8892,15.8957,15.8827,15.8892,20300.0
2009-08-20 10:30:00,24.4,24.42,24.38,24.4,56000.0,15.8957,15.9088,15.8827,15.8957,56000.0
2009-08-20 10:40:00,24.39,24.43,24.39,24.41,55800.0,15.8892,15.9153,15.8892,15.9022,55800.0
2009-08-20 10:50:00,24.41,24.41,24.39,24.39,56400.0,15.9022,15.9022,15.8892,15.8892,56400.0
2009-08-20 11:00:00,24.38,24.39,24.37,24.37,24400.0,15.8827,15.8892,15.8762,15.8762,24400.0
2009-08-20 11:10:00,24.38,24.39,24.37,24.37,23100.0,15.8827,15.8892,15.8762,15.8762,23100.0
2009-08-20 11:20:00,24.38,24.38,24.35,24.38,99200.0,15.8827,15.8827,15.8632,15.8827,99200.0
2009-08-20 11:30:00,24.38,24.39,24.36,24.38,41300.0,15.8827,15.8892,15.8697,15.8827,41300.0
2009-08-20 11:40:00,24.39,24.4,24.38,24.39,10900.0,15.8892,15.8957,15.8827,15.8892,10900.0
2009-08-20 11:50:00,24.39,24.42,24.39,24.4,41200.0,15.8892,15.9088,15.8892,15.8957,41200.0
2009-08-20 12:00:00,24.4,24.42,24.4,24.42,15700.0,15.8957,15.9088,15.8957,15.9088,15700.0
2009-08-20 12:10:00,24.42,24.44,24.41,24.43,42100.0,15.9088,15.9218,15.9022,15.9153,42100.0
2009-08-20 12:20:00,24.44,24.44,24.41,24.43,47500.0,15.9218,15.9218,15.9022,15.9153,47500.0
2009-08-20 12:30:00,24.42,24.44,24.42,24.43,7600.0,15.9088,15.9218,15.9088,15.9153,7600.0
2009-08-20 12:40:00,24.43,24.45,24.42,24.44,30300.0,15.9153,15.9283,15.9088,15.9218,30300.0
2009-08-20 12:50:00,24.45,24.46,24.44,24.45,21300.0,15.9283,15.9348,15.9218,15.9283,21300.0
2009-08-20 13:00:00,24.45,24.46,24.45,24.45,11100.0,15.9283,15.9348,15.9283,15.9283,11100.0
2009-08-20 13:10:00,24.45,24.46,24.44,24.44,19800.0,15.9283,15.9348,15.9218,15.9218,19800.0
2009-08-20 13:20:00,24.44,24.45,24.43,24.44,63300.0,15.9218,15.9283,15.9153,15.9218,63300.0
2009-08-20 13:30:00,24.45,24.46,24.44,24.45,54700.0,15.9283,15.9348,15.9218,15.9283,54700.0
2009-08-20 13:40:00,24.45,24.46,24.44,24.45,45100.0,15.9283,15.9348,15.9218,15.9283,45100.0
2009-08-20 13:50:00,24.45,24.47,24.45,24.46,27700.0,15.9283,15.9413,15.9283,15.9348,27700.0
2009-08-20 14:00:00,24.45,24.47,24.45,24.45,38300.0,15.9283,15.9413,15.9283,15.9283,38300.0
2009-08-20 14:10:00,24.45,24.46,24.44,24.44,21900.0,15.9283,15.9348,15.9218,15.9218,21900.0
2009-08-20 14:20:00,24.44,24.45,24.42,24.43,70800.0,15.9218,15.9283,15.9088,15.9153,70800.0
2009-08-20 14:30:00,24.43,24.44,24.42,24.43,60100.0,15.9153,15.9218,15.9088,15.9153,60100.0
2009-08-20 14:40:00,24.43,24.45,24.42,24.44,60600.0,15.9153,15.9283,15.9088,15.9218,60600.0
2009-08-20 14:50:00,24.43,24.45,24.43,24.45,89000.0,15.9153,15.9283,15.9153,15.9283,89000.0
2009-08-20 15:00:00,24.45,24.5,24.44,24.49,94400.0,15.9283,15.9609,15.9218,15.9544,94400.0
2009-08-20 15:10:00,24.49,24.5,24.48,24.49,65900.0,15.9544,15.9609,15.9478,15.9544,65900.0
2009-08-20 15:20:00,24.49,24.51,24.48,24.5,61800.0,15.9544,15.9674,15.9478,15.9609,61800.0
2009-08-20 15:30:00,24.5,24.54,24.5,24.53,171200.0,15.9609,15.9869,15.9609,15.9804,171200.0
2009-08-20 15:40:00,24.54,24.54,24.51,24.51,123400.0,15.9869,15.9869,15.9674,15.9674,123400.0
2009-08-20 15:50:00,24.51,24.52,24.49,24.51,539700.0,15.9674,15.9739,15.9544,15.9674,539700.0
2009-08-21 09:30:00,24.58,24.65,24.55,24.61,158300.0,16.013,16.0586,15.9935,16.0325,158300.0
2009-08-21 09:40:00,24.62,24.66,24.62,24.66,57100.0,16.0391,16.0651,16.0391,16.0651,57100.0
2009-08-21 09:50:00,24.65,24.69,24.65,24.69,119600.0,16.0586,16.0847,16.0586,16.0847,119600.0
2009-08-21 10:00:00,24.7,24.79,24.69,24.77,327300.0,16.0912,16.1498,16.0847,16.1368,327300.0
2009-08-21 10:10:00,24.77,24.83,24.77,24.81,117900.0,16.1368,16.1759,16.1368,16.1628,117900.0
2009-08-21 10:20:00,24.81,24.81,24.77,24.77,64400.0,16.1628,16.1628,16.1368,16.1368,64400.0
2009-08-21 10:30:00,24.78,24.79,24.77,24.79,133600.0,16.1433,16.1498,16.1368,16.1498,133600.0
2009-08-21 10:40:00,24.79,24.8,24.76,24.77,109300.0,16.1498,16.1563,16.1303,16.1368,109300.0
2009-08-21 10:50:00,24.77,24.78,24.76,24.76,39700.0,16.1368,16.1433,16.1303,16.1303,39700.0
2009-08-21 11:00:00,24.76,24.77,24.74,24.75,29700.0,16.1303,16.1368,16.1172,16.1237,29700.0
2009-08-21 11:10:00,24.75,24.77,24.74,24.75,32400.0,16.1237,16.1368,16.1172,16.1237,32400.0
2009-08-21 11:20:00,24.75,24.77,24.74,24.77,34500.0,16.1237,16.1368,16.1172,16.1368,34500.0
2009-08-21 11:30:00,24.76,24.77,24.75,24.76,22400.0,16.1303,16.1368,16.1237,16.1303,22400.0
2009-08-21 11:40:00,24.76,24.78,24.75,24.78,17300.0,16.1303,16.1433,16.1237,16.1433,17300.0
2009-08-21 11:50:00,24.78,24.78,24.75,24.76,13000.0,16.1433,16.1433,16.1237,16.1303,13000.0
2009-08-21 12:00:00,24.75,24.75,24.74,24.74,34800.0,16.1237,16.1237,16.1172,16.1172,34800.0
2009-08-21 12:10:00,24.74,24.75,24.72,24.72,16300.0,16.1172,16.1237,16.1042,16.1042,16300.0
2009-08-21 12:20:00,24.72,24.74,24.72,24.73,16200.0,16.1042,16.1172,16.1042,16.1107,16200.0
2009-08-21 12:30:00,24.73,24.74,24.72,24.73,22300.0,16.1107,16.1172,16.1042,16.1107,22300.0
2009-08-21 12:40:00,24.74,24.75,24.73,24.74,14900.0,16.1172,16.1237,16.1107,16.1172,14900.0
2009-08-21 12:50:00,24.74,24.75,24.72,24.72,59500.0,16.1172,16.1237,16.1042,16.1042,59500.0
2009-08-21 13:00:00,24.72,24.74,24.72,24.73,25900.0,16.1042,16.1172,16.1042,16.1107,25900.0
2009-08-21 13:10:00,24.73,24.74,24.71,24.72,102200.0,16.1107,16.1172,16.0977,16.1042,102200.0
2009-08-21 13:20:00,24.72,24.73,24.71,24.71,31200.0,16.1042,16.1107,16.0977,16.0977,31200.0
2009-08-21 13:30:00,24.71,24.72,24.71,24.71,24700.0,16.0977,16.1042,16.0977,16.0977,24700.0
2009-08-21 13:40:00,24.72,24.72,24.7,24.7,59700.0,16.1042,16.1042,16.0912,16.0912,59700.0
2009-08-21 13:50:00,24.7,24.72,24.7,24.72,26200.0,16.0912,16.1042,16.0912,16.1042,26200.0
2009-08-21 14:00:00,24.72,24.73,24.71,24.73,42900.0,16.1042,16.1107,16.0977,16.1107,42900.0
2009-08-21 14:10:00,24.72,24.75,24.72,24.73,36500.0,16.1042,16.1237,16.1042,16.1107,36500.0
2009-08-21 14:20:00,24.73,24.74,24.72,24.73,30100.0,16.1107,16.1172,16.1042,16.1107,30100.0
2009-08-21 14:30:00,24.73,24.75,24.73,24.74,31700.0,16.1107,16.1237,16.1107,16.1172,31700.0
2009-08-21 14:40:00,24.75,24.75,24.73,24.73,31400.0,16.1237,16.1237,16.1107,16.1107,31400.0
2009-08-21 14:50:00,24.74,24.75,24.73,24.74,32400.0,16.1172,16.1237,16.1107,16.1172,32400.0
2009-08-21 15:00:00,24.75,24.77,24.74,24.76,56700.0,16.1237,16.1368,16.1172,16.1303,56700.0
2009-08-21 15:10:00,24.77,24.83,24.76,24.81,110300.0,16.1368,16.1759,16.1303,16.1628,110300.0
2009-08-21 15:20:00,24.8,24.81,24.78,24.8,54400.0,16.1563,16.1628,16.1433,16.1563,54400.0
2009-08-21 15:30:00,24.8,24.81,24.77,24.78,61600.0,16.1563,16.1628,16.1368,16.1433,61600.0
2009-08-21 15:40:00,24.78,24.8,24.77,24.77,106600.0,16.1433,16.1563,16.1368,16.1368,106600.0
2009-08-21 15:50:00,24.77,24.79,24.75,24.77,617800.0,16.1368,16.1498,16.1237,16.1368,617800.0
2009-08-24 09:30:00,24.87,24.87,24.72,24.81,98900.0,16.2019,16.2019,16.1042,16.1628,98900.0
2009-08-24 09:40:00,24.81,24.83,24.77,24.79,95300.0,16.1628,16.1759,16.1368,16.1498,95300.0
2009-08-24 09:50:00,24.78,24.84,24.77,24.84,62500.0,16.1433,16.1824,16.1368,16.1824,62500.0
2009-08-24 10:00:00,24.84,24.85,24.8,24.84,50300.0,16.1824,16.1889,16.1563,16.1824,50300.0
2009-08-24 10:10:00,24.84,24.84,24.82,24.83,18200.0,16.1824,16.1824,16.1693,16.1759,18200.0
2009-08-24 10:20:00,24.83,24.83,24.8,24.83,25300.0,16.1759,16.1759,16.1563,16.1759,25300.0
2009-08-24 10:30:00,24.82,24.83,24.8,24.81,46700.0,16.1693,16.1759,16.1563,16.1628,46700.0
2009-08-24 10:40:00,24.8,24.84,24.8,24.84,38700.0,16.1563,16.1824,16.1563,16.1824,38700.0
2009-08-24 10:50:00,24.84,24.87,24.83,24.87,14600.0,16.1824,16.2019,16.1759,16.2019,14600.0
2009-08-24 11:00:00,24.86,24.89,24.86,24.87,23400.0,16.1954,16.2149,16.1954,16.2019,23400.0
2009-08-24 11:10:00,24.88,24.88,24.85,24.85,10500.0,16.2084,16.2084,16.1889,16.1889,10500.0
2009-08-24 11:20:00,24.85,24.86,24.82,24.83,16800.0,16.1889,16.1954,16.1693,16.1759,16800.0
2009-08-24 11:30:00,24.83,24.83,24.82,24.83,20800.0,16.1759,16.1759,16.1693,16.1759,20800.0
2009-08-24 11:40:00,24.83,24.83,24.81,24.81,10600.0,16.1759,16.1759,16.1628,16.1628,10600.0
2009-08-24 11:50:00,24.81,24.82,24.81,24.82,3800.0,16.1628,16.1693,16.1628,16.1693,3800.0
2009-08-24 12:00:00,24.81,24.82,24.8,24.81,23300.0,16.1628,16.1693,16.1563,16.1628,23300.0
2009-08-24 12:10:00,24.81,24.81,24.8,24.8,18000.0,16.1628,16.1628,16.1563,16.1563,18000.0
2009-08-24 12:20:00,24.81,24.81,24.8,24.8,8000.0,16.1628,16.1628,16.1563,16.1563,8000.0
2009-08-24 12:30:00,24.79,24.8,24.78,24.79,20000.0,16.1498,16.1563,16.1433,16.1498,20000.0
2009-08-24 12:40:00,24.79,24.81,24.78,24.8,42900.0,16.1498,16.1628,16.1433,16.1563,42900.0
2009-08-24 12:50:00,24.8,24.81,24.79,24.79,11400.0,16.1563,16.1628,16.1498,16.1498,11400.0
2009-08-24 13:00:00,24.78,24.8,24.75,24.75,24800.0,16.1433,16.1563,16.1237,16.1237,24800.0
2009-08-24 13:10:00,24.75,24.77,24.74,24.75,26700.0,16.1237,16.1368,16.1172,16.1237,26700.0
2009-08-24 13:20:00,24.76,24.76,24.73,24.73,38400.0,16.1303,16.1303,16.1107,16.1107,38400.0
2009-08-24 13:30:00,24.72,24.73,24.72,24.72,31000.0,16.1042,16.1107,16.1042,16.1042,31000.0
2009-08-24 13:40:00,24.71,24.73,24.7,24.71,14200.0,16.0977,16.1107,16.0912,16.0977,14200.0
2009-08-24 13:50:00,24.72,24.73,24.71,24.73,8500.0,16.1042,16.1107,16.0977,16.1107,8500.0
2009-08-24 14:00:00,24.73,24.73,24.7,24.71,151700.0,16.1107,16.1107,16.0912,16.0977,151700.0
2009-08-24 14:10:00,24.71,24.73,24.71,24.72,34100.0,16.0977,16.1107,16.0977,16.1042,34100.0
2009-08-24 14:20:00,24.72,24.72,24.7,24.71,9300.0,16.1042,16.1042,16.0912,16.0977,9300.0
2009-08-24 14:30:00,24.71,24.72,24.69,24.7,12500.0,16.0977,16.1042,16.0847,16.0912,12500.0
2009-08-24 14:40:00,24.71,24.71,24.68,24.69,8600.0,16.0977,16.0977,16.0781,16.0847,8600.0
2009-08-24 14:50:00,24.69,24.73,24.69,24.73,12900.0,16.0847,16.1107,16.0847,16.1107,12900.0
2009-08-24 15:00:00,24.73,24.73,24.69,24.69,49800.0,16.1107,16.1107,16.0847,16.0847,49800.0
2009-08-24 15:10:00,24.7,24.72,24.7,24.7,35100.0,16.0912,16.1042,16.0912,16.0912,35100.0
2009-08-24 15:20:00,24.71,24.75,24.7,24.75,30300.0,16.0977,16.1237,16.0912,16.1237,30300.0
2009-08-24 15:30:00,24.75,24.77,24.74,24.74,49600.0,16.1237,16.1368,16.1172,16.1172,49600.0
2009-08-24 15:40:00,24.75,24.76,24.7,24.74,114900.0,16.1237,16.1303,16.0912,16.1172,114900.0
2009-08-24 15:50:00,24.73,24.78,24.73,24.77,212900.0,16.1107,16.1433,16.1107,16.1368,212900.0
2009-08-25 09:30:00,24.75,24.81,24.73,24.74,101200.0,16.1237,16.1628,16.1107,16.1172,101200.0
2009-08-25 09:40:00,24.74,24.83,24.73,24.8,48700.0,16.1172,16.1759,16.1107,16.1563,48700.0
2009-08-25 09:50:00,24.81,24.93,24.81,24.92,465000.0,16.1628,16.241,16.1628,16.2345,465000.0
2009-08-25 10:00:00,24.91,25.01,24.91,24.94,453500.0,16.228,16.2931,16.228,16.2475,453500.0
2009-08-25 10:10:00,24.94,24.96,24.81,24.81,144400.0,16.2475,16.2606,16.1628,16.1628,144400.0
2009-08-25 10:20:00,24.82,24.83,24.79,24.81,131900.0,16.1693,16.1759,16.1498,16.1628,131900.0
2009-08-25 10:30:00,24.8,24.85,24.8,24.84,36100.0,16.1563,16.1889,16.1563,16.1824,36100.0
2009-08-25 10:40:00,24.85,24.87,24.85,24.85,35600.0,16.1889,16.2019,16.1889,16.1889,35600.0
2009-08-25 10:50:00,24.86,24.88,24.84,24.86,85400.0,16.1954,16.2084,16.1824,16.1954,85400.0
2009-08-25 11:00:00,24.86,24.89,24.85,24.87,42300.0,16.1954,16.2149,16.1889,16.2019,42300.0
2009-08-25 11:10:00,24.87,24.87,24.86,24.86,25100.0,16.2019,16.2019,16.1954,16.1954,25100.0
2009-08-25 11:20:00,24.86,24.89,24.85,24.89,107600.0,16.1954,16.2149,16.1889,16.2149,107600.0
2009-08-25 11:30:00,24.89,24.89,24.87,24.89,26900.0,16.2149,16.2149,16.2019,16.2149,26900.0
2009-08-25 11:40:00,24.89,24.92,24.89,24.9,101100.0,16.2149,16.2345,16.2149,16.2215,101100.0
2009-08-25 11:50:00,24.9,24.92,24.9,24.91,28200.0,16.2215,16.2345,16.2215,16.228,28200.0
2009-08-25 12:00:00,24.91,24.93,24.91,24.92,79400.0,16.228,16.241,16.228,16.2345,79400.0
2009-08-25 12:10:00,24.93,24.93,24.92,24.93,35700.0,16.241,16.241,16.2345,16.241,35700.0
2009-08-25 12:20:00,24.92,24.96,24.92,24.94,139500.0,16.2345,16.2606,16.2345,16.2475,139500.0
2009-08-25 12:30:00,24.95,24.97,24.94,24.95,56700.0,16.254,16.2671,16.2475,16.254,56700.0
2009-08-25 12:40:00,24.94,24.95,24.93,24.94,67700.0,16.2475,16.254,16.241,16.2475,67700.0
2009-08-25 12:50:00,24.94,24.95,24.91,24.91,38000.0,16.2475,16.254,16.228,16.228,38000.0
2009-08-25 13:00:00,24.92,24.92,24.89,24.9,47500.0,16.2345,16.2345,16.2149,16.2215,47500.0
2009-08-25 13:10:00,24.9,24.92,24.89,24.91,76300.0,16.2215,16.2345,16.2149,16.228,76300.0
2009-08-25 13:20:00,24.9,24.91,24.87,24.88,57500.0,16.2215,16.228,16.2019,16.2084,57500.0
2009-08-25 13:30:00,24.88,24.9,24.87,24.9,357100.0,16.2084,16.2215,16.2019,16.2215,357100.0
2009-08-25 13:40:00,24.9,24.91,24.87,24.89,184200.0,16.2215,16.228,16.2019,16.2149,184200.0
2009-08-25 13:50:00,24.89,24.9,24.88,24.89,135100.0,16.2149,16.2215,16.2084,16.2149,135100.0
2009-08-25 14:00:00,24.9,24.91,24.88,24.89,54200.0,16.2215,16.228,16.2084,16.2149,54200.0
2009-08-25 14:10:00,24.89,24.92,24.89,24.92,45900.0,16.2149,16.2345,16.2149,16.2345,45900.0
2009-08-25 14:20:00,24.91,24.92,24.89,24.91,227000.0,16.228,16.2345,16.2149,16.228,227000.0
2009-08-25 14:30:00,24.9,24.91,24.85,24.85,79400.0,16.2215,16.228,16.1889,16.1889,79400.0
2009-08-25 14:40:00,24.85,24.86,24.83,24.84,72700.0,16.1889,16.1954,16.1759,16.1824,72700.0
2009-08-25 14:50:00,24.84,24.88,24.84,24.87,77600.0,16.1824,16.2084,16.1824,16.2019,77600.0
2009-08-25 15:00:00,24.87,24.91,24.87,24.91,104100.0,16.2019,16.228,16.2019,16.228,104100.0
2009-08-25 15:10:00,24.91,24.92,24.9,24.9,50500.0,16.228,16.2345,16.2215,16.2215,50500.0
2009-08-25 15:20:00,24.91,24.93,24.89,24.93,101100.0,16.228,16.241,16.2149,16.241,101100.0
2009-08-25 15:30:00,24.92,24.92,24.86,24.88,109100.0,16.2345,16.2345,16.1954,16.2084,109100.0
2009-08-25 15:40:00,24.88,24.88,24.83,24.84,111900.0,16.2084,16.2084,16.1759,16.1824,111900.0
2009-08-25 15:50:00,24.83,24.88,24.81,24.81,348700.0,16.1759,16.2084,16.1628,16.1628,348700.0
2009-08-26 09:30:00,24.82,24.94,24.77,24.86,114900.0,16.1693,16.2475,16.1368,16.1954,114900.0
2009-08-26 09:40:00,24.85,24.87,24.81,24.82,51500.0,16.1889,16.2019,16.1628,16.1693,51500.0
2009-08-26 09:50:00,24.83,24.89,24.83,24.87,193200.0,16.1759,16.2149,16.1759,16.2019,193200.0
2009-08-26 10:00:00,24.88,24.95,24.88,24.94,219400.0,16.2084,16.254,16.2084,16.2475,219400.0
2009-08-26 10:10:00,24.94,24.97,24.93,24.96,74200.0,16.2475,16.2671,16.241,16.2606,74200.0
2009-08-26 10:20:00,24.97,24.99,24.93,24.94,98000.0,16.2671,16.2801,16.241,16.2475,98000.0
2009-08-26 10:30:00,24.94,24.96,24.93,24.94,59800.0,16.2475,16.2606,16.241,16.2475,59800.0
2009-08-26 10:40:00,24.94,24.94,24.91,24.93,30500.0,16.2475,16.2475,16.228,16.241,30500.0
2009-08-26 10:50:00,24.94,24.94,24.93,24.94,39500.0,16.2475,16.2475,16.241,16.2475,39500.0
2009-08-26 11:00:00,24.94,24.95,24.89,24.91,36000.0,16.2475,16.254,16.2149,16.228,36000.0
2009-08-26 11:10:00,24.9,24.91,24.89,24.9,27000.0,16.2215,16.228,16.2149,16.2215,27000.0
2009-08-26 11:20:00,24.9,24.9,24.87,24.88,83300.0,16.2215,16.2215,16.2019,16.2084,83300.0
2009-08-26 11:30:00,24.89,24.89,24.83,24.86,111600.0,16.2149,16.2149,16.1759,16.1954,111600.0
2009-08-26 11:40:00,24.87,24.87,24.85,24.87,78300.0,16.2019,16.2019,16.1889,16.2019,78300.0
2009-08-26 11:50:00,24.87,24.88,24.85,24.86,368400.0,16.2019,16.2084,16.1889,16.1954,368400.0
2009-08-26 12:00:00,24.87,24.88,24.86,24.87,18000.0,16.2019,16.2084,16.1954,16.2019,18000.0
2009-08-26 12:10:00,24.87,24.9,24.87,24.89,35100.0,16.2019,16.2215,16.2019,16.2149,35100.0
2009-08-26 12:20:00,24.89,24.9,24.88,24.89,13700.0,16.2149,16.2215,16.2084,16.2149,13700.0
2009-08-26 12:30:00,24.9,24.9,24.87,24.88,17500.0,16.2215,16.2215,16.2019,16.2084,17500.0
2009-08-26 12:40:00,24.88,24.88,24.85,24.87,28500.0,16.2084,16.2084,16.1889,16.2019,28500.0
2009-08-26 12:50:00,24.87,24.9,24.86,24.88,120300.0,16.2019,16.2215,16.1954,16.2084,120300.0
2009-08-26 13:00:00,24.89,24.9,24.85,24.86,37800.0,16.2149,16.2215,16.1889,16.1954,37800.0
2009-08-26 13:10:00,24.86,24.87,24.85,24.85,33400.0,16.1954,16.2019,16.1889,16.1889,33400.0
2009-08-26 13:20:00,24.85,24.87,24.84,24.86,16500.0,16.1889,16.2019,16.1824,16.1954,16500.0
2009-08-26 13:30:00,24.87,24.89,24.86,24.89,48600.0,16.2019,16.2149,16.1954,16.2149,48600.0
2009-08-26 13:40:00,24.88,24.89,24.87,24.88,19000.0,16.2084,16.2149,16.2019,16.2084,19000.0
2009-08-26 13:50:00,24.89,24.92,24.88,24.92,48300.0,16.2149,16.2345,16.2084,16.2345,48300.0
2009-08-26 14:00:00,24.93,24.93,24.89,24.91,43700.0,16.241,16.241,16.2149,16.228,43700.0
2009-08-26 14:10:00,24.9,24.91,24.89,24.9,34200.0,16.2215,16.228,16.2149,16.2215,34200.0
2009-08-26 14:20:00,24.9,24.91,24.89,24.89,44500.0,16.2215,16.228,16.2149,16.2149,44500.0
2009-08-26 14:30:00,24.9,24.92,24.89,24.91,49400.0,16.2215,16.2345,16.2149,16.228,49400.0
2009-08-26 14:40:00,24.92,24.94,24.9,24.94,37900.0,16.2345,16.2475,16.2215,16.2475,37900.0
2009-08-26 14:50:00,24.94,24.94,24.87,24.88,47400.0,16.2475,16.2475,16.2019,16.2084,47400.0
2009-08-26 15:00:00,24.88,24.89,24.86,24.88,101700.0,16.2084,16.2149,16.1954,16.2084,101700.0
2009-08-26 15:10:00,24.88,24.89,24.86,24.87,60200.0,16.2084,16.2149,16.1954,16.2019,60200.0
2009-08-26 15:20:00,24.87,24.9,24.86,24.88,58600.0,16.2019,16.2215,16.1954,16.2084,58600.0
2009-08-26 15:30:00,24.88,24.89,24.86,24.89,75400.0,16.2084,16.2149,16.1954,16.2149,75400.0
2009-08-26 15:40:00,24.88,24.9,24.86,24.89,161900.0,16.2084,16.2215,16.1954,16.2149,161900.0
2009-08-26 15:50:00,24.89,24.93,24.88,24.91,188300.0,16.2149,16.241,16.2084,16.228,188300.0
2009-08-27 09:30:00,24.94,24.94,24.86,24.86,149600.0,16.2475,16.2475,16.1954,16.1954,149600.0
2009-08-27 09:40:00,24.86,24.86,24.8,24.8,162400.0,16.1954,16.1954,16.1563,16.1563,162400.0
2009-08-27 09:50:00,24.81,24.81,24.76,24.76,160100.0,16.1628,16.1628,16.1303,16.1303,160100.0
2009-08-27 10:00:00,24.76,24.76,24.72,24.73,202200.0,16.1303,16.1303,16.1042,16.1107,202200.0
2009-08-27 10:10:00,24.73,24.77,24.72,24.77,137600.0,16.1107,16.1368,16.1042,16.1368,137600.0
2009-08-27 10:20:00,24.77,24.81,24.77,24.81,45800.0,16.1368,16.1628,16.1368,16.1628,45800.0
2009-08-27 10:30:00,24.8,24.81,24.76,24.76,38600.0,16.1563,16.1628,16.1303,16.1303,38600.0
2009-08-27 10:40:00,24.76,24.78,24.74,24.74,49700.0,16.1303,16.1433,16.1172,16.1172,49700.0
2009-08-27 10:50:00,24.75,24.76,24.71,24.71,236100.0,16.1237,16.1303,16.0977,16.0977,236100.0
2009-08-27 11:00:00,24.71,24.72,24.7,24.72,32200.0,16.0977,16.1042,16.0912,16.1042,32200.0
2009-08-27 11:10:00,24.72,24.73,24.7,24.7,36200.0,16.1042,16.1107,16.0912,16.0912,36200.0
2009-08-27 11:20:00,24.71,24.73,24.7,24.72,82900.0,16.0977,16.1107,16.0912,16.1042,82900.0
2009-08-27 11:30:00,24.72,24.72,24.7,24.7,69800.0,16.1042,16.1042,16.0912,16.0912,69800.0
2009-08-27 11:40:00,24.7,24.72,24.69,24.71,107000.0,16.0912,16.1042,16.0847,16.0977,107000.0
2009-08-27 11:50:00,24.72,24.74,24.7,24.74,56900.0,16.1042,16.1172,16.0912,16.1172,56900.0
2009-08-27 12:00:00,24.73,24.75,24.73,24.74,24800.0,16.1107,16.1237,16.1107,16.1172,24800.0
2009-08-27 12:10:00,24.74,24.75,24.73,24.74,19100.0,16.1172,16.1237,16.1107,16.1172,19100.0
2009-08-27 12:20:00,24.74,24.78,24.74,24.77,219700.0,16.1172,16.1433,16.1172,16.1368,219700.0
2009-08-27 12:30:00,24.78,24.79,24.75,24.75,40200.0,16.1433,16.1498,16.1237,16.1237,40200.0
2009-08-27 12:40:00,24.75,24.76,24.74,24.75,34500.0,16.1237,16.1303,16.1172,16.1237,34500.0
2009-08-27 12:50:00,24.76,24.78,24.75,24.76,40300.0,16.1303,16.1433,16.1237,16.1303,40300.0
2009-08-27 13:00:00,24.77,24.79,24.77,24.78,28700.0,16.1368,16.1498,16.1368,16.1433,28700.0
2009-08-27 13:10:00,24.78,24.78,24.76,24.78,30900.0,16.1433,16.1433,16.1303,16.1433,30900.0
2009-08-27 13:20:00,24.78,24.8,24.78,24.78,24900.0,16.1433,16.1563,16.1433,16.1433,24900.0
2009-08-27 13:30:00,24.78,24.83,24.78,24.82,88400.0,16.1433,16.1759,16.1433,16.1693,88400.0
2009-08-27 13:40:00,24.81,24.82,24.79,24.8,57500.0,16.1628,16.1693,16.1498,16.1563,57500.0
2009-08-27 13:50:00,24.8,24.83,24.79,24.8,41600.0,16.1563,16.1759,16.1498,16.1563,41600.0
2009-08-27 14:00:00,24.8,24.82,24.8,24.81,50800.0,16.1563,16.1693,16.1563,16.1628,50800.0
2009-08-27 14:10:00,24.81,24.82,24.8,24.81,43900.0,16.1628,16.1693,16.1563,16.1628,43900.0
2009-08-27 14:20:00,24.81,24.83,24.81,24.82,46500.0,16.1628,16.1759,16.1628,16.1693,46500.0
2009-08-27 14:30:00,24.82,24.87,24.82,24.86,100100.0,16.1693,16.2019,16.1693,16.1954,100100.0
2009-08-27 14:40:00,24.86,24.89,24.85,24.89,81600.0,16.1954,16.2149,16.1889,16.2149,81600.0
2009-08-27 14:50:00,24.88,24.88,24.87,24.88,59700.0,16.2084,16.2084,16.2019,16.2084,59700.0
2009-08-27 15:00:00,24.89,24.89,24.86,24.86,62300.0,16.2149,16.2149,16.1954,16.1954,62300.0
2009-08-27 15:10:00,24.86,24.87,24.86,24.87,35300.0,16.1954,16.2019,16.1954,16.2019,35300.0
2009-08-27 15:20:00,24.86,24.88,24.84,24.84,195200.0,16.1954,16.2084,16.1824,16.1824,195200.0
2009-08-27 15:30:00,24.85,24.87,24.84,24.87,49100.0,16.1889,16.2019,16.1824,16.2019,49100.0
2009-08-27 15:40:00,24.88,24.88,24.84,24.85,133600.0,16.2084,16.2084,16.1824,16.1889,133600.0
2009-08-27 15:50:00,24.85,24.86,24.83,24.85,202800.0,16.1889,16.1954,16.1759,16.1889,202800.0
2009-08-28 09:30:00,24.91,24.94,24.81,24.86,213000.0,16.228,16.2475,16.1628,16.1954,213000.0
2009-08-28 09:40:00,24.85,24.85,24.78,24.79,139200.0,16.1889,16.1889,16.1433,16.1498,139200.0
2009-08-28 09:50:00,24.8,24.84,24.75,24.75,145900.0,16.1563,16.1824,16.1237,16.1237,145900.0
2009-08-28 10:00:00,24.75,24.75,24.72,24.72,137500.0,16.1237,16.1237,16.1042,16.1042,137500.0
2009-08-28 10:10:00,24.72,24.75,24.72,24.73,65100.0,16.1042,16.1237,16.1042,16.1107,65100.0
2009-08-28 10:20:00,24.73,24.74,24.67,24.68,60400.0,16.1107,16.1172,16.0716,16.0781,60400.0
2009-08-28 10:30:00,24.69,24.73,24.66,24.73,131700.0,16.0847,16.1107,16.0651,16.1107,131700.0
2009-08-28 10:40:00,24.74,24.75,24.72,24.74,78200.0,16.1172,16.1237,16.1042,16.1172,78200.0
2009-08-28 10:50:00,24.75,24.76,24.74,24.74,19500.0,16.1237,16.1303,16.1172,16.1172,19500.0
2009-08-28 11:00:00,24.75,24.76,24.72,24.73,45200.0,16.1237,16.1303,16.1042,16.1107,45200.0
2009-08-28 11:10:00,24.73,24.73,24.7,24.71,19900.0,16.1107,16.1107,16.0912,16.0977,19900.0
2009-08-28 11:20:00,24.71,24.74,24.71,24.73,98800.0,16.0977,16.1172,16.0977,16.1107,98800.0
2009-08-28 11:30:00,24.73,24.73,24.71,24.72,31600.0,16.1107,16.1107,16.0977,16.1042,31600.0
2009-08-28 11:40:00,24.71,24.72,24.7,24.71,54200.0,16.0977,16.1042,16.0912,16.0977,54200.0
2009-08-28 11:50:00,24.72,24.73,24.71,24.73,68200.0,16.1042,16.1107,16.0977,16.1107,68200.0
2009-08-28 12:00:00,24.72,24.73,24.71,24.72,35600.0,16.1042,16.1107,16.0977,16.1042,35600.0
2009-08-28 12:10:00,24.71,24.75,24.68,24.69,126100.0,16.0977,16.1237,16.0781,16.0847,126100.0
2009-08-28 12:20:00,24.68,24.71,24.68,24.69,85200.0,16.0781,16.0977,16.0781,16.0847,85200.0
2009-08-28 12:30:00,24.69,24.73,24.69,24.72,95100.0,16.0847,16.1107,16.0847,16.1042,95100.0
2009-08-28 12:40:00,24.72,24.72,24.71,24.71,63600.0,16.1042,16.1042,16.0977,16.0977,63600.0
2009-08-28 12:50:00,24.71,24.72,24.7,24.71,26200.0,16.0977,16.1042,16.0912,16.0977,26200.0
2009-08-28 13:00:00,24.71,24.73,24.71,24.73,32800.0,16.0977,16.1107,16.0977,16.1107,32800.0
2009-08-28 13:10:00,24.73,24.75,24.72,24.74,32500.0,16.1107,16.1237,16.1042,16.1172,32500.0
2009-08-28 13:20:00,24.73,24.75,24.73,24.75,16000.0,16.1107,16.1237,16.1107,16.1237,16000.0
2009-08-28 13:30:00,24.75,24.77,24.75,24.75,32800.0,16.1237,16.1368,16.1237,16.1237,32800.0
2009-08-28 13:40:00,24.75,24.77,24.75,24.75,12800.0,16.1237,16.1368,16.1237,16.1237,12800.0
2009-08-28 13:50:00,24.75,24.76,24.74,24.74,24900.0,16.1237,16.1303,16.1172,16.1172,24900.0
2009-08-28 14:00:00,24.74,24.75,24.72,24.74,33900.0,16.1172,16.1237,16.1042,16.1172,33900.0
2009-08-28 14:10:00,24.75,24.77,24.74,24.76,21100.0,16.1237,16.1368,16.1172,16.1303,21100.0
2009-08-28 14:20:00,24.76,24.76,24.73,24.74,62700.0,16.1303,16.1303,16.1107,16.1172,62700.0
2009-08-28 14:30:00,24.75,24.75,24.7,24.73,39800.0,16.1237,16.1237,16.0912,16.1107,39800.0
2009-08-28 14:40:00,24.72,24.73,24.71,24.73,23900.0,16.1042,16.1107,16.0977,16.1107,23900.0
2009-08-28 14:50:00,24.73,24.75,24.73,24.73,22500.0,16.1107,16.1237,16.1107,16.1107,22500.0
2009-08-28 15:00:00,24.74,24.75,24.72,24.72,33700.0,16.1172,16.1237,16.1042,16.1042,33700.0
2009-08-28 15:10:00,24.72,24.74,24.72,24.74,26700.0,16.1042,16.1172,16.1042,16.1172,26700.0
2009-08-28 15:20:00,24.74,24.77,24.74,24.75,99800.0,16.1172,16.1368,16.1172,16.1237,99800.0
2009-08-28 15:30:00,24.75,24.76,24.72,24.75,167400.0,16.1237,16.1303,16.1042,16.1237,167400.0
2009-08-28 15:40:00,24.74,24.76,24.71,24.73,88900.0,16.1172,16.1303,16.0977,16.1107,88900.0
2009-08-28 15:50:00,24.73,24.76,24.72,24.75,225800.0,16.1107,16.1303,16.1042,16.1237,225800.0
2009-08-31 09:30:00,24.72,24.82,24.63,24.8,158800.0,16.1042,16.1693,16.0456,16.1563,158800.0
2009-08-31 09:40:00,24.8,24.8,24.72,24.72,241200.0,16.1563,16.1563,16.1042,16.1042,241200.0
2009-08-31 09:50:00,24.72,24.72,24.67,24.7,69800.0,16.1042,16.1042,16.0716,16.0912,69800.0
2009-08-31 10:00:00,24.7,24.73,24.67,24.72,50600.0,16.0912,16.1107,16.0716,16.1042,50600.0
2009-08-31 10:10:00,24.73,24.74,24.7,24.7,360500.0,16.1107,16.1172,16.0912,16.0912,360500.0
2009-08-31 10:20:00,24.7,24.71,24.67,24.68,54200.0,16.0912,16.0977,16.0716,16.0781,54200.0
2009-08-31 10:30:00,24.68,24.69,24.66,24.69,44600.0,16.0781,16.0847,16.0651,16.0847,44600.0
2009-08-31 10:40:00,24.69,24.72,24.69,24.7,203800.0,16.0847,16.1042,16.0847,16.0912,203800.0
2009-08-31 10:50:00,24.7,24.71,24.68,24.69,191500.0,16.0912,16.0977,16.0781,16.0847,191500.0
2009-08-31 11:00:00,24.69,24.69,24.67,24.69,21000.0,16.0847,16.0847,16.0716,16.0847,21000.0
2009-08-31 11:10:00,24.69,24.7,24.67,24.68,38800.0,16.0847,16.0912,16.0716,16.0781,38800.0
2009-08-31 11:20:00,24.68,24.69,24.66,24.68,46000.0,16.0781,16.0847,16.0651,16.0781,46000.0
2009-08-31 11:30:00,24.68,24.71,24.68,24.71,32100.0,16.0781,16.0977,16.0781,16.0977,32100.0
2009-08-31 11:40:00,24.71,24.72,24.69,24.69,18400.0,16.0977,16.1042,16.0847,16.0847,18400.0
2009-08-31 11:50:00,24.7,24.72,24.69,24.7,48800.0,16.0912,16.1042,16.0847,16.0912,48800.0
2009-08-31 12:00:00,24.7,24.72,24.69,24.69,31900.0,16.0912,16.1042,16.0847,16.0847,31900.0
2009-08-31 12:10:00,24.69,24.71,24.69,24.7,62400.0,16.0847,16.0977,16.0847,16.0912,62400.0
2009-08-31 12:20:00,24.71,24.73,24.7,24.72,10000.0,16.0977,16.1107,16.0912,16.1042,10000.0
2009-08-31 12:30:00,24.71,24.73,24.69,24.7,52400.0,16.0977,16.1107,16.0847,16.0912,52400.0
2009-08-31 12:40:00,24.7,24.71,24.7,24.7,9800.0,16.0912,16.0977,16.0912,16.0912,9800.0
2009-08-31 12:50:00,24.71,24.73,24.7,24.73,29800.0,16.0977,16.1107,16.0912,16.1107,29800.0
2009-08-31 13:00:00,24.73,24.73,24.71,24.72,37400.0,16.1107,16.1107,16.0977,16.1042,37400.0
2009-08-31 13:10:00,24.71,24.74,24.71,24.73,24600.0,16.0977,16.1172,16.0977,16.1107,24600.0
2009-08-31 13:20:00,24.73,24.74,24.72,24.72,17100.0,16.1107,16.1172,16.1042,16.1042,17100.0
2009-08-31 13:30:00,24.72,24.75,24.72,24.73,33100.0,16.1042,16.1237,16.1042,16.1107,33100.0
2009-08-31 13:40:00,24.74,24.74,24.72,24.73,26600.0,16.1172,16.1172,16.1042,16.1107,26600.0
2009-08-31 13:50:00,24.72,24.75,24.72,24.75,43200.0,16.1042,16.1237,16.1042,16.1237,43200.0
2009-08-31 14:00:00,24.74,24.76,24.73,24.75,45300.0,16.1172,16.1303,16.1107,16.1237,45300.0
2009-08-31 14:10:00,24.75,24.76,24.74,24.75,37500.0,16.1237,16.1303,16.1172,16.1237,37500.0
2009-08-31 14:20:00,24.75,24.77,24.75,24.76,85400.0,16.1237,16.1368,16.1237,16.1303,85400.0
2009-08-31 14:30:00,24.76,24.79,24.76,24.78,27000.0,16.1303,16.1498,16.1303,16.1433,27000.0
2009-08-31 14:40:00,24.78,24.81,24.78,24.8,122400.0,16.1433,16.1628,16.1433,16.1563,122400.0
2009-08-31 14:50:00,24.8,24.82,24.79,24.8,61900.0,16.1563,16.1693,16.1498,16.1563,61900.0
2009-08-31 15:00:00,24.79,24.8,24.76,24.77,47800.0,16.1498,16.1563,16.1303,16.1368,47800.0
2009-08-31 15:10:00,24.77,24.78,24.75,24.78,49300.0,16.1368,16.1433,16.1237,16.1433,49300.0
2009-08-31 15:20:00,24.77,24.81,24.74,24.79,400000.0,16.1368,16.1628,16.1172,16.1498,400000.0
2009-08-31 15:30:00,24.78,24.8,24.77,24.8,52100.0,16.1433,16.1563,16.1368,16.1563,52100.0
2009-08-31 15:40:00,24.79,24.82,24.77,24.81,58400.0,16.1498,16.1693,16.1368,16.1628,58400.0
2009-08-31 15:50:00,24.82,24.85,24.8,24.85,529400.0,16.1693,16.1889,16.1563,16.1889,529400.0
2009-09-01 09:30:00,24.71,24.82,24.7,24.71,234900.0,16.0977,16.1693,16.0912,16.0977,234900.0
2009-09-01 09:40:00,24.72,24.84,24.72,24.84,335100.0,16.1042,16.1824,16.1042,16.1824,335100.0
2009-09-01 09:50:00,24.85,24.88,24.84,24.86,406000.0,16.1889,16.2084,16.1824,16.1954,406000.0
2009-09-01 10:00:00,24.87,24.92,24.85,24.87,528700.0,16.2019,16.2345,16.1889,16.2019,528700.0
2009-09-01 10:10:00,24.89,24.89,24.77,24.84,271000.0,16.2149,16.2149,16.1368,16.1824,271000.0
2009-09-01 10:20:00,24.83,24.93,24.82,24.89,395000.0,16.1759,16.241,16.1693,16.2149,395000.0
2009-09-01 10:30:00,24.89,24.93,24.88,24.91,240600.0,16.2149,16.241,16.2084,16.228,240600.0
2009-09-01 10:40:00,24.91,24.92,24.86,24.89,81400.0,16.228,16.2345,16.1954,16.2149,81400.0
2009-09-01 10:50:00,24.88,24.9,24.87,24.88,47500.0,16.2084,16.2215,16.2019,16.2084,47500.0
2009-09-01 11:00:00,24.87,24.87,24.8,24.81,109100.0,16.2019,16.2019,16.1563,16.1628,109100.0
2009-09-01 11:10:00,24.8,24.8,24.7,24.75,66200.0,16.1563,16.1563,16.0912,16.1237,66200.0
2009-09-01 11:20:00,24.74,24.74,24.64,24.65,140900.0,16.1172,16.1172,16.0521,16.0586,140900.0
2009-09-01 11:30:00,24.65,24.66,24.58,24.66,110100.0,16.0586,16.0651,16.013,16.0651,110100.0
2009-09-01 11:40:00,24.65,24.67,24.61,24.61,113100.0,16.0586,16.0716,16.0325,16.0325,113100.0
2009-09-01 11:50:00,24.61,24.63,24.58,24.59,57400.0,16.0325,16.0456,16.013,16.0195,57400.0
2009-09-01 12:00:00,24.59,24.64,24.59,24.64,53900.0,16.0195,16.0521,16.0195,16.0521,53900.0
2009-09-01 12:10:00,24.65,24.65,24.59,24.6,48400.0,16.0586,16.0586,16.0195,16.026,48400.0
2009-09-01 12:20:00,24.6,24.61,24.55,24.57,83600.0,16.026,16.0325,15.9935,16.0065,83600.0
2009-09-01 12:30:00,24.57,24.58,24.55,24.56,68400.0,16.0065,16.013,15.9935,16.0,68400.0
2009-09-01 12:40:00,24.56,24.58,24.55,24.58,98800.0,16.0,16.013,15.9935,16.013,98800.0
2009-09-01 12:50:00,24.57,24.58,24.56,24.56,33700.0,16.0065,16.013,16.0,16.0,33700.0
2009-09-01 13:00:00,24.57,24.58,24.52,24.54,93300.0,16.0065,16.013,15.9739,15.9869,93300.0
2009-09-01 13:10:00,24.54,24.56,24.53,24.55,119200.0,15.9869,16.0,15.9804,15.9935,119200.0
2009-09-01 13:20:00,24.55,24.56,24.53,24.55,123500.0,15.9935,16.0,15.9804,15.9935,123500.0
2009-09-01 13:30:00,24.56,24.56,24.53,24.55,113100.0,16.0,16.0,15.9804,15.9935,113100.0
2009-09-01 13:40:00,24.54,24.59,24.54,24.57,72400.0,15.9869,16.0195,15.9869,16.0065,72400.0
2009-09-01 13:50:00,24.56,24.59,24.55,24.59,30200.0,16.0,16.0195,15.9935,16.0195,30200.0
2009-09-01 14:00:00,24.59,24.6,24.57,24.58,62500.0,16.0195,16.026,16.0065,16.013,62500.0
2009-09-01 14:10:00,24.58,24.61,24.57,24.6,61400.0,16.013,16.0325,16.0065,16.026,61400.0
2009-09-01 14:20:00,24.6,24.6,24.57,24.6,79200.0,16.026,16.026,16.0065,16.026,79200.0
2009-09-01 14:30:00,24.6,24.61,24.58,24.59,39100.0,16.026,16.0325,16.013,16.0195,39100.0
2009-09-01 14:40:00,24.59,24.59,24.55,24.56,76300.0,16.0195,16.0195,15.9935,16.0,76300.0
2009-09-01 14:50:00,24.57,24.59,24.55,24.58,97400.0,16.0065,16.0195,15.9935,16.013,97400.0
2009-09-01 15:00:00,24.57,24.6,24.57,24.57,153200.0,16.0065,16.026,16.0065,16.0065,153200.0
2009-09-01 15:10:00,24.57,24.6,24.57,24.58,54700.0,16.0065,16.026,16.0065,16.013,54700.0
2009-09-01 15:20:00,24.59,24.59,24.54,24.55,138800.0,16.0195,16.0195,15.9869,15.9935,138800.0
2009-09-01 15:30:00,24.55,24.59,24.54,24.59,144400.0,15.9935,16.0195,15.9869,16.0195,144400.0
2009-09-01 15:40:00,24.59,24.6,24.53,24.55,271300.0,16.0195,16.026,15.9804,15.9935,271300.0
2009-09-01 15:50:00,24.55,24.62,24.54,24.58,529200.0,15.9935,16.0391,15.9869,16.013,529200.0
2009-09-02 09:30:00,24.5,24.58,24.48,24.53,450800.0,15.9609,16.013,15.9478,15.9804,450800.0
2009-09-02 09:40:00,24.53,24.59,24.5,24.5,153500.0,15.9804,16.0195,15.9609,15.9609,153500.0
2009-09-02 09:50:00,24.5,24.55,24.49,24.55,102400.0,15.9609,15.9935,15.9544,15.9935,102400.0
2009-09-02 10:00:00,24.55,24.56,24.51,24.55,232100.0,15.9935,16.0,15.9674,15.9935,232100.0
2009-09-02 10:10:00,24.55,24.57,24.53,24.57,260200.0,15.9935,16.0065,15.9804,16.0065,260200.0
2009-09-02 10:20:00,24.56,24.57,24.54,24.55,55100.0,16.0,16.0065,15.9869,15.9935,55100.0
2009-09-02 10:30:00,24.55,24.56,24.49,24.53,66900.0,15.9935,16.0,15.9544,15.9804,66900.0
2009-09-02 10:40:00,24.53,24.59,24.53,24.58,98200.0,15.9804,16.0195,15.9804,16.013,98200.0
2009-09-02 10:50:00,24.58,24.61,24.56,24.6,198900.0,16.013,16.0325,16.0,16.026,198900.0
2009-09-02 11:00:00,24.6,24.6,24.58,24.58,88500.0,16.026,16.026,16.013,16.013,88500.0
2009-09-02 11:10:00,24.58,24.61,24.58,24.6,68700.0,16.013,16.0325,16.013,16.026,68700.0
2009-09-02 11:20:00,24.59,24.62,24.59,24.6,26500.0,16.0195,16.0391,16.0195,16.026,26500.0
2009-09-02 11:30:00,24.61,24.62,24.56,24.56,145700.0,16.0325,16.0391,16.0,16.0,145700.0
2009-09-02 11:40:00,24.56,24.57,24.55,24.56,19600.0,16.0,16.0065,15.9935,16.0,19600.0
2009-09-02 11:50:00,24.56,24.59,24.54,24.55,231100.0,16.0,16.0195,15.9869,15.9935,231100.0
2009-09-02 12:00:00,24.55,24.57,24.55,24.56,95800.0,15.9935,16.0065,15.9935,16.0,95800.0
2009-09-02 12:10:00,24.57,24.58,24.56,24.57,33300.0,16.0065,16.013,16.0,16.0065,33300.0
2009-09-02 12:20:00,24.58,24.61,24.58,24.6,30700.0,16.013,16.0325,16.013,16.026,30700.0
2009-09-02 12:30:00,24.59,24.61,24.59,24.59,39400.0,16.0195,16.0325,16.0195,16.0195,39400.0
2009-09-02 12:40:00,24.59,24.61,24.59,24.61,9800.0,16.0195,16.0325,16.0195,16.0325,9800.0
2009-09-02 12:50:00,24.61,24.61,24.6,24.61,20300.0,16.0325,16.0325,16.026,16.0325,20300.0
2009-09-02 13:00:00,24.61,24.61,24.58,24.59,123700.0,16.0325,16.0325,16.013,16.0195,123700.0
2009-09-02 13:10:00,24.59,24.61,24.59,24.61,32900.0,16.0195,16.0325,16.0195,16.0325,32900.0
2009-09-02 13:20:00,24.61,24.62,24.59,24.62,66400.0,16.0325,16.0391,16.0195,16.0391,66400.0
2009-09-02 13:30:00,24.62,24.62,24.59,24.59,120800.0,16.0391,16.0391,16.0195,16.0195,120800.0
2009-09-02 13:40:00,24.6,24.62,24.6,24.62,23100.0,16.026,16.0391,16.026,16.0391,23100.0
2009-09-02 13:50:00,24.62,24.62,24.6,24.6,113500.0,16.0391,16.0391,16.026,16.026,113500.0
2009-09-02 14:00:00,24.6,24.63,24.59,24.63,75100.0,16.026,16.0456,16.0195,16.0456,75100.0
2009-09-02 14:10:00,24.62,24.64,24.61,24.62,152500.0,16.0391,16.0521,16.0325,16.0391,152500.0
2009-09-02 14:20:00,24.61,24.63,24.61,24.63,23400.0,16.0325,16.0456,16.0325,16.0456,23400.0
2009-09-02 14:30:00,24.63,24.66,24.63,24.65,161600.0,16.0456,16.0651,16.0456,16.0586,161600.0
2009-09-02 14:40:00,24.65,24.65,24.63,24.64,127000.0,16.0586,16.0586,16.0456,16.0521,127000.0
2009-09-02 14:50:00,24.64,24.65,24.62,24.63,152900.0,16.0521,16.0586,16.0391,16.0456,152900.0
2009-09-02 15:00:00,24.62,24.63,24.61,24.63,48100.0,16.0391,16.0456,16.0325,16.0456,48100.0
2009-09-02 15:10:00,24.62,24.67,24.62,24.67,75600.0,16.0391,16.0716,16.0391,16.0716,75600.0
2009-09-02 15:20:00,24.66,24.67,24.64,24.64,95900.0,16.0651,16.0716,16.0521,16.0521,95900.0
2009-09-02 15:30:00,24.65,24.66,24.63,24.66,258600.0,16.0586,16.0651,16.0456,16.0651,258600.0
2009-09-02 15:40:00,24.66,24.66,24.62,24.62,208400.0,16.0651,16.0651,16.0391,16.0391,208400.0
2009-09-02 15:50:00,24.62,24.64,24.57,24.59,325900.0,16.0391,16.0521,16.0065,16.0195,325900.0
2009-09-03 09:30:00,24.85,24.85,24.56,24.58,146600.0,16.1889,16.1889,16.0,16.013,146600.0
2009-09-03 09:40:00,24.58,24.61,24.57,24.58,528900.0,16.013,16.0325,16.0065,16.013,528900.0
2009-09-03 09:50:00,24.59,24.62,24.56,24.61,187000.0,16.0195,16.0391,16.0,16.0325,187000.0
2009-09-03 10:00:00,24.61,24.64,24.51,24.55,144800.0,16.0325,16.0521,15.9674,15.9935,144800.0
2009-09-03 10:10:00,24.55,24.56,24.52,24.53,145300.0,15.9935,16.0,15.9739,15.9804,145300.0
2009-09-03 10:20:00,24.54,24.56,24.52,24.55,310800.0,15.9869,16.0,15.9739,15.9935,310800.0
2009-09-03 10:30:00,24.56,24.57,24.55,24.56,60100.0,16.0,16.0065,15.9935,16.0,60100.0
2009-09-03 10:40:00,24.56,24.57,24.55,24.55,30200.0,16.0,16.0065,15.9935,15.9935,30200.0
2009-09-03 10:50:00,24.56,24.56,24.54,24.55,13600.0,16.0,16.0,15.9869,15.9935,13600.0
2009-09-03 11:00:00,24.55,24.6,24.55,24.56,157300.0,15.9935,16.026,15.9935,16.0,157300.0
2009-09-03 11:10:00,24.56,24.57,24.55,24.56,40300.0,16.0,16.0065,15.9935,16.0,40300.0
2009-09-03 11:20:00,24.55,24.56,24.54,24.55,27800.0,15.9935,16.0,15.9869,15.9935,27800.0
2009-09-03 11:30:00,24.55,24.58,24.55,24.56,20800.0,15.9935,16.013,15.9935,16.0,20800.0
2009-09-03 11:40:00,24.56,24.57,24.55,24.56,5000.0,16.0,16.0065,15.9935,16.0,5000.0
2009-09-03 11:50:00,24.56,24.57,24.54,24.56,19200.0,16.0,16.0065,15.9869,16.0,19200.0
2009-09-03 12:00:00,24.56,24.59,24.56,24.58,29200.0,16.0,16.0195,16.0,16.013,29200.0
2009-09-03 12:10:00,24.59,24.6,24.58,24.58,29500.0,16.0195,16.026,16.013,16.013,29500.0
2009-09-03 12:20:00,24.58,24.59,24.58,24.58,8900.0,16.013,16.0195,16.013,16.013,8900.0
2009-09-03 12:30:00,24.58,24.59,24.57,24.57,26200.0,16.013,16.0195,16.0065,16.0065,26200.0
2009-09-03 12:40:00,24.58,24.6,24.58,24.59,26400.0,16.013,16.026,16.013,16.0195,26400.0
2009-09-03 12:50:00,24.59,24.6,24.58,24.58,13500.0,16.0195,16.026,16.013,16.013,13500.0
2009-09-03 13:00:00,24.58,24.61,24.58,24.59,22600.0,16.013,16.0325,16.013,16.0195,22600.0
2009-09-03 13:10:00,24.59,24.62,24.59,24.61,764000.0,16.0195,16.0391,16.0195,16.0325,764000.0
2009-09-03 13:20:00,24.61,24.63,24.61,24.61,37400.0,16.0325,16.0456,16.0325,16.0325,37400.0
2009-09-03 13:30:00,24.61,24.62,24.6,24.6,31800.0,16.0325,16.0391,16.026,16.026,31800.0
2009-09-03 13:40:00,24.61,24.61,24.59,24.59,19800.0,16.0325,16.0325,16.0195,16.0195,19800.0
2009-09-03 13:50:00,24.59,24.6,24.58,24.58,20700.0,16.0195,16.026,16.013,16.013,20700.0
2009-09-03 14:00:00,24.59,24.6,24.58,24.59,25700.0,16.0195,16.026,16.013,16.0195,25700.0
2009-09-03 14:10:00,24.59,24.59,24.58,24.58,17400.0,16.0195,16.0195,16.013,16.013,17400.0
2009-09-03 14:20:00,24.58,24.59,24.56,24.59,28500.0,16.013,16.0195,16.0,16.0195,28500.0
2009-09-03 14:30:00,24.58,24.59,24.58,24.58,12400.0,16.013,16.0195,16.013,16.013,12400.0
2009-09-03 14:40:00,24.58,24.58,24.56,24.57,82400.0,16.013,16.013,16.0,16.0065,82400.0
2009-09-03 14:50:00,24.57,24.59,24.57,24.59,17300.0,16.0065,16.0195,16.0065,16.0195,17300.0
2009-09-03 15:00:00,24.6,24.6,24.59,24.59,15800.0,16.026,16.026,16.0195,16.0195,15800.0
2009-09-03 15:10:00,24.59,24.61,24.59,24.6,35100.0,16.0195,16.0325,16.0195,16.026,35100.0
2009-09-03 15:20:00,24.6,24.61,24.59,24.61,698600.0,16.026,16.0325,16.0195,16.0325,698600.0
2009-09-03 15:30:00,24.61,24.65,24.61,24.65,245600.0,16.0325,16.0586,16.0325,16.0586,245600.0
2009-09-03 15:40:00,24.65,24.69,24.64,24.69,281800.0,16.0586,16.0847,16.0521,16.0847,281800.0
2009-09-03 15:50:00,24.68,24.72,24.68,24.69,402700.0,16.0781,16.1042,16.0781,16.0847,402700.0
2009-09-04 09:30:00,24.73,24.74,24.68,24.72,243500.0,16.1107,16.1172,16.0781,16.1042,243500.0
2009-09-04 09:40:00,24.73,24.76,24.71,24.71,301200.0,16.1107,16.1303,16.0977,16.0977,301200.0
2009-09-04 09:50:00,24.71,24.71,24.67,24.69,421900.0,16.0977,16.0977,16.0716,16.0847,421900.0
2009-09-04 10:00:00,24.7,24.72,24.7,24.72,127500.0,16.0912,16.1042,16.0912,16.1042,127500.0
2009-09-04 10:10:00,24.73,24.79,24.73,24.77,187500.0,16.1107,16.1498,16.1107,16.1368,187500.0
2009-09-04 10:20:00,24.77,24.78,24.75,24.75,84000.0,16.1368,16.1433,16.1237,16.1237,84000.0
2009-09-04 10:30:00,24.76,24.79,24.75,24.78,192200.0,16.1303,16.1498,16.1237,16.1433,192200.0
2009-09-04 10:40:00,24.79,24.79,24.77,24.77,162800.0,16.1498,16.1498,16.1368,16.1368,162800.0
2009-09-04 10:50:00,24.77,24.78,24.76,24.76,128600.0,16.1368,16.1433,16.1303,16.1303,128600.0
2009-09-04 11:00:00,24.77,24.77,24.74,24.74,264000.0,16.1368,16.1368,16.1172,16.1172,264000.0
2009-09-04 11:10:00,24.74,24.76,24.74,24.75,94400.0,16.1172,16.1303,16.1172,16.1237,94400.0
2009-09-04 11:20:00,24.75,24.8,24.73,24.74,157500.0,16.1237,16.1563,16.1107,16.1172,157500.0
2009-09-04 11:30:00,24.75,24.78,24.75,24.77,73800.0,16.1237,16.1433,16.1237,16.1368,73800.0
2009-09-04 11:40:00,24.76,24.78,24.76,24.77,24700.0,16.1303,16.1433,16.1303,16.1368,24700.0
2009-09-04 11:50:00,24.78,24.78,24.77,24.78,18000.0,16.1433,16.1433,16.1368,16.1433,18000.0
2009-09-04 12:00:00,24.78,24.85,24.78,24.85,42600.0,16.1433,16.1889,16.1433,16.1889,42600.0
2009-09-04 12:10:00,24.85,24.85,24.83,24.84,151100.0,16.1889,16.1889,16.1759,16.1824,151100.0
2009-09-04 12:20:00,24.84,24.86,24.83,24.83,33400.0,16.1824,16.1954,16.1759,16.1759,33400.0
2009-09-04 12:30:00,24.84,24.84,24.82,24.84,46600.0,16.1824,16.1824,16.1693,16.1824,46600.0
2009-09-04 12:40:00,24.84,24.84,24.82,24.84,111400.0,16.1824,16.1824,16.1693,16.1824,111400.0
2009-09-04 12:50:00,24.84,24.84,24.83,24.83,24200.0,16.1824,16.1824,16.1759,16.1759,24200.0
2009-09-04 13:00:00,24.84,24.84,24.82,24.83,72500.0,16.1824,16.1824,16.1693,16.1759,72500.0
2009-09-04 13:10:00,24.82,24.85,24.82,24.84,66300.0,16.1693,16.1889,16.1693,16.1824,66300.0
2009-09-04 13:20:00,24.84,24.87,24.84,24.86,103300.0,16.1824,16.2019,16.1824,16.1954,103300.0
2009-09-04 13:30:00,24.85,24.85,24.83,24.84,71800.0,16.1889,16.1889,16.1759,16.1824,71800.0
2009-09-04 13:40:00,24.83,24.84,24.83,24.83,22100.0,16.1759,16.1824,16.1759,16.1759,22100.0
2009-09-04 13:50:00,24.83,24.84,24.82,24.83,36300.0,16.1759,16.1824,16.1693,16.1759,36300.0
2009-09-04 14:00:00,24.83,24.84,24.82,24.83,42600.0,16.1759,16.1824,16.1693,16.1759,42600.0
2009-09-04 14:10:00,24.82,24.83,24.82,24.83,40200.0,16.1693,16.1759,16.1693,16.1759,40200.0
2009-09-04 14:20:00,24.83,24.83,24.81,24.81,29800.0,16.1759,16.1759,16.1628,16.1628,29800.0
2009-09-04 14:30:00,24.8,24.82,24.8,24.81,49500.0,16.1563,16.1693,16.1563,16.1628,49500.0
2009-09-04 14:40:00,24.82,24.84,24.81,24.83,19000.0,16.1693,16.1824,16.1628,16.1759,19000.0
2009-09-04 14:50:00,24.84,24.85,24.83,24.85,15600.0,16.1824,16.1889,16.1759,16.1889,15600.0
2009-09-04 15:00:00,24.84,24.86,24.82,24.82,131100.0,16.1824,16.1954,16.1693,16.1693,131100.0
2009-09-04 15:10:00,24.82,24.82,24.81,24.81,23600.0,16.1693,16.1693,16.1628,16.1628,23600.0
2009-09-04 15:20:00,24.81,24.83,24.81,24.82,27900.0,16.1628,16.1759,16.1628,16.1693,27900.0
2009-09-04 15:30:00,24.83,24.83,24.8,24.83,338600.0,16.1759,16.1759,16.1563,16.1759,338600.0
2009-09-04 15:40:00,24.82,24.87,24.82,24.87,70800.0,16.1693,16.2019,16.1693,16.2019,70800.0
2009-09-04 15:50:00,24.86,24.89,24.86,24.87,367400.0,16.1954,16.2149,16.1954,16.2019,367400.0
2009-09-08 09:30:00,24.92,25.06,24.91,25.02,897600.0,16.2345,16.3257,16.228,16.2996,897600.0
2009-09-08 09:40:00,25.02,25.04,24.95,24.96,379200.0,16.2996,16.3127,16.254,16.2606,379200.0
2009-09-08 09:50:00,24.96,24.97,24.93,24.96,264800.0,16.2606,16.2671,16.241,16.2606,264800.0
2009-09-08 10:00:00,24.95,24.99,24.94,24.98,233200.0,16.254,16.2801,16.2475,16.2736,233200.0
2009-09-08 10:10:00,24.99,25.01,24.98,24.99,194800.0,16.2801,16.2931,16.2736,16.2801,194800.0
2009-09-08 10:20:00,25.0,25.04,24.99,25.01,227900.0,16.2866,16.3127,16.2801,16.2931,227900.0
2009-09-08 10:30:00,25.01,25.06,25.01,25.06,102300.0,16.2931,16.3257,16.2931,16.3257,102300.0
2009-09-08 10:40:00,25.05,25.06,25.03,25.04,83900.0,16.3192,16.3257,16.3062,16.3127,83900.0
2009-09-08 10:50:00,25.03,25.05,25.01,25.04,536500.0,16.3062,16.3192,16.2931,16.3127,536500.0
2009-09-08 11:00:00,25.04,25.05,25.02,25.02,310700.0,16.3127,16.3192,16.2996,16.2996,310700.0
2009-09-08 11:10:00,25.02,25.04,25.02,25.02,63800.0,16.2996,16.3127,16.2996,16.2996,63800.0
2009-09-08 11:20:00,25.02,25.05,25.01,25.03,66200.0,16.2996,16.3192,16.2931,16.3062,66200.0
2009-09-08 11:30:00,25.03,25.04,24.99,24.99,54900.0,16.3062,16.3127,16.2801,16.2801,54900.0
2009-09-08 11:40:00,24.99,24.99,24.96,24.97,28800.0,16.2801,16.2801,16.2606,16.2671,28800.0
2009-09-08 11:50:00,24.97,25.0,24.96,25.0,45100.0,16.2671,16.2866,16.2606,16.2866,45100.0
2009-09-08 12:00:00,25.01,25.02,25.0,25.02,331200.0,16.2931,16.2996,16.2866,16.2996,331200.0
2009-09-08 12:10:00,25.01,25.04,25.01,25.03,122400.0,16.2931,16.3127,16.2931,16.3062,122400.0
2009-09-08 12:20:00,25.03,25.04,25.02,25.02,217800.0,16.3062,16.3127,16.2996,16.2996,217800.0
2009-09-08 12:30:00,25.03,25.03,25.02,25.02,111400.0,16.3062,16.3062,16.2996,16.2996,111400.0
2009-09-08 12:40:00,25.03,25.04,25.02,25.03,421100.0,16.3062,16.3127,16.2996,16.3062,421100.0
2009-09-08 12:50:00,25.04,25.05,25.03,25.04,556700.0,16.3127,16.3192,16.3062,16.3127,556700.0
2009-09-08 13:00:00,25.03,25.05,25.03,25.04,316900.0,16.3062,16.3192,16.3062,16.3127,316900.0
2009-09-08 13:10:00,25.04,25.05,25.02,25.04,48200.0,16.3127,16.3192,16.2996,16.3127,48200.0
2009-09-08 13:20:00,25.05,25.05,25.02,25.03,37100.0,16.3192,16.3192,16.2996,16.3062,37100.0
2009-09-08 13:30:00,25.03,25.04,25.02,25.02,17700.0,16.3062,16.3127,16.2996,16.2996,17700.0
2009-09-08 13:40:00,25.03,25.05,25.01,25.01,15100.0,16.3062,16.3192,16.2931,16.2931,15100.0
2009-09-08 13:50:00,25.01,25.04,25.0,25.03,26000.0,16.2931,16.3127,16.2866,16.3062,26000.0
2009-09-08 14:00:00,25.04,25.04,25.0,25.02,329600.0,16.3127,16.3127,16.2866,16.2996,329600.0
2009-09-08 14:10:00,25.01,25.02,24.99,25.0,112700.0,16.2931,16.2996,16.2801,16.2866,112700.0
2009-09-08 14:20:00,25.0,25.02,24.99,25.02,135300.0,16.2866,16.2996,16.2801,16.2996,135300.0
2009-09-08 14:30:00,25.02,25.03,25.01,25.03,25100.0,16.2996,16.3062,16.2931,16.3062,25100.0
2009-09-08 14:40:00,25.02,25.05,25.02,25.05,42200.0,16.2996,16.3192,16.2996,16.3192,42200.0
2009-09-08 14:50:00,25.06,25.06,25.05,25.05,46000.0,16.3257,16.3257,16.3192,16.3192,46000.0
2009-09-08 15:00:00,25.05,25.05,25.03,25.04,57100.0,16.3192,16.3192,16.3062,16.3127,57100.0
2009-09-08 15:10:00,25.04,25.06,25.04,25.05,87700.0,16.3127,16.3257,16.3127,16.3192,87700.0
2009-09-08 15:20:00,25.05,25.08,25.04,25.08,84000.0,16.3192,16.3387,16.3127,16.3387,84000.0
2009-09-08 15:30:00,25.08,25.1,25.07,25.09,58700.0,16.3387,16.3518,16.3322,16.3452,58700.0
2009-09-08 15:40:00,25.09,25.1,25.06,25.09,120300.0,16.3452,16.3518,16.3257,16.3452,120300.0
2009-09-08 15:50:00,25.09,25.11,25.07,25.07,1084100.0,16.3452,16.3583,16.3322,16.3322,1084100.0
2009-09-09 09:30:00,25.1,25.15,24.97,25.01,261500.0,16.3518,16.3843,16.2671,16.2931,261500.0
2009-09-09 09:40:00,25.0,25.07,24.98,25.04,151900.0,16.2866,16.3322,16.2736,16.3127,151900.0
2009-09-09 09:50:00,25.04,25.09,25.04,25.07,71000.0,16.3127,16.3452,16.3127,16.3322,71000.0
2009-09-09 10:00:00,25.07,25.09,25.04,25.05,215800.0,16.3322,16.3452,16.3127,16.3192,215800.0
2009-09-09 10:10:00,25.04,25.09,25.04,25.08,24200.0,16.3127,16.3452,16.3127,16.3387,24200.0
2009-09-09 10:20:00,25.08,25.09,25.05,25.06,12300.0,16.3387,16.3452,16.3192,16.3257,12300.0
2009-09-09 10:30:00,25.07,25.07,25.05,25.07,79100.0,16.3322,16.3322,16.3192,16.3322,79100.0
2009-09-09 10:40:00,25.07,25.08,25.06,25.07,64500.0,16.3322,16.3387,16.3257,16.3322,64500.0
2009-09-09 10:50:00,25.06,25.07,25.04,25.06,390700.0,16.3257,16.3322,16.3127,16.3257,390700.0
2009-09-09 11:00:00,25.05,25.08,25.05,25.05,93600.0,16.3192,16.3387,16.3192,16.3192,93600.0
2009-09-09 11:10:00,25.06,25.07,25.05,25.07,321000.0,16.3257,16.3322,16.3192,16.3322,321000.0
2009-09-09 11:20:00,25.06,25.11,25.06,25.11,58600.0,16.3257,16.3583,16.3257,16.3583,58600.0
2009-09-09 11:30:00,25.11,25.11,25.1,25.11,40200.0,16.3583,16.3583,16.3518,16.3583,40200.0
2009-09-09 11:40:00,25.11,25.12,25.08,25.09,63100.0,16.3583,16.3648,16.3387,16.3452,63100.0
2009-09-09 11:50:00,25.09,25.09,25.06,25.07,205900.0,16.3452,16.3452,16.3257,16.3322,205900.0
2009-09-09 12:00:00,25.07,25.08,25.06,25.07,224500.0,16.3322,16.3387,16.3257,16.3322,224500.0
2009-09-09 12:10:00,25.07,25.09,25.07,25.09,68000.0,16.3322,16.3452,16.3322,16.3452,68000.0
2009-09-09 12:20:00,25.09,25.1,25.08,25.09,10200.0,16.3452,16.3518,16.3387,16.3452,10200.0
2009-09-09 12:30:00,25.09,25.1,25.09,25.1,20400.0,16.3452,16.3518,16.3452,16.3518,20400.0
2009-09-09 12:40:00,25.09,25.11,25.09,25.09,10100.0,16.3452,16.3583,16.3452,16.3452,10100.0
2009-09-09 12:50:00,25.09,25.1,25.07,25.09,8700.0,16.3452,16.3518,16.3322,16.3452,8700.0
2009-09-09 13:00:00,25.08,25.09,25.06,25.08,43700.0,16.3387,16.3452,16.3257,16.3387,43700.0
2009-09-09 13:10:00,25.09,25.11,25.08,25.09,22700.0,16.3452,16.3583,16.3387,16.3452,22700.0
2009-09-09 13:20:00,25.09,25.1,25.06,25.07,29300.0,16.3452,16.3518,16.3257,16.3322,29300.0
2009-09-09 13:30:00,25.08,25.08,25.05,25.05,50500.0,16.3387,16.3387,16.3192,16.3192,50500.0
2009-09-09 13:40:00,25.05,25.07,25.04,25.06,466200.0,16.3192,16.3322,16.3127,16.3257,466200.0
2009-09-09 13:50:00,25.06,25.08,25.06,25.08,536400.0,16.3257,16.3387,16.3257,16.3387,536400.0
2009-09-09 14:00:00,25.08,25.09,25.04,25.05,95800.0,16.3387,16.3452,16.3127,16.3192,95800.0
2009-09-09 14:10:00,25.05,25.05,25.02,25.03,20000.0,16.3192,16.3192,16.2996,16.3062,20000.0
2009-09-09 14:20:00,25.02,25.03,25.0,25.02,76700.0,16.2996,16.3062,16.2866,16.2996,76700.0
2009-09-09 14:30:00,25.03,25.04,25.0,25.02,197100.0,16.3062,16.3127,16.2866,16.2996,197100.0
2009-09-09 14:40:00,25.02,25.02,25.0,25.0,45600.0,16.2996,16.2996,16.2866,16.2866,45600.0
2009-09-09 14:50:00,25.01,25.02,24.99,25.01,74200.0,16.2931,16.2996,16.2801,16.2931,74200.0
2009-09-09 15:00:00,25.01,25.04,25.0,25.03,66000.0,16.2931,16.3127,16.2866,16.3062,66000.0
2009-09-09 15:10:00,25.04,25.06,25.03,25.05,69900.0,16.3127,16.3257,16.3062,16.3192,69900.0
2009-09-09 15:20:00,25.06,25.07,25.05,25.05,108600.0,16.3257,16.3322,16.3192,16.3192,108600.0
2009-09-09 15:30:00,25.05,25.06,25.02,25.04,183800.0,16.3192,16.3257,16.2996,16.3127,183800.0
2009-09-09 15:40:00,25.04,25.08,25.03,25.08,129400.0,16.3127,16.3387,16.3062,16.3387,129400.0
2009-09-09 15:50:00,25.08,25.09,25.05,25.06,273100.0,16.3387,16.3452,16.3192,16.3257,273100.0
2009-09-10 09:30:00,25.1,25.24,25.1,25.16,622100.0,16.3518,16.443,16.3518,16.3908,622100.0
2009-09-10 09:40:00,25.15,25.18,25.13,25.14,414000.0,16.3843,16.4039,16.3713,16.3778,414000.0
2009-09-10 09:50:00,25.14,25.15,25.12,25.13,175000.0,16.3778,16.3843,16.3648,16.3713,175000.0
2009-09-10 10:00:00,25.13,25.16,25.12,25.13,81600.0,16.3713,16.3908,16.3648,16.3713,81600.0
2009-09-10 10:10:00,25.14,25.18,25.14,25.16,62400.0,16.3778,16.4039,16.3778,16.3908,62400.0
2009-09-10 10:20:00,25.17,25.17,25.12,25.13,198300.0,16.3974,16.3974,16.3648,16.3713,198300.0
2009-09-10 10:30:00,25.13,25.15,25.11,25.14,223800.0,16.3713,16.3843,16.3583,16.3778,223800.0
2009-09-10 10:40:00,25.15,25.16,25.13,25.13,107800.0,16.3843,16.3908,16.3713,16.3713,107800.0
2009-09-10 10:50:00,25.14,25.17,25.13,25.16,89200.0,16.3778,16.3974,16.3713,16.3908,89200.0
2009-09-10 11:00:00,25.17,25.19,25.16,25.19,168700.0,16.3974,16.4104,16.3908,16.4104,168700.0
2009-09-10 11:10:00,25.19,25.19,25.14,25.15,88000.0,16.4104,16.4104,16.3778,16.3843,88000.0
2009-09-10 11:20:00,25.15,25.16,25.1,25.1,188100.0,16.3843,16.3908,16.3518,16.3518,188100.0
2009-09-10 11:30:00,25.11,25.11,25.09,25.11,51600.0,16.3583,16.3583,16.3452,16.3583,51600.0
2009-09-10 11:40:00,25.12,25.12,25.09,25.11,214200.0,16.3648,16.3648,16.3452,16.3583,214200.0
2009-09-10 11:50:00,25.12,25.12,25.1,25.12,63300.0,16.3648,16.3648,16.3518,16.3648,63300.0
2009-09-10 12:00:00,25.12,25.12,25.1,25.11,12000.0,16.3648,16.3648,16.3518,16.3583,12000.0
2009-09-10 12:10:00,25.11,25.13,25.1,25.13,169400.0,16.3583,16.3713,16.3518,16.3713,169400.0
2009-09-10 12:20:00,25.12,25.15,25.12,25.14,132500.0,16.3648,16.3843,16.3648,16.3778,132500.0
2009-09-10 12:30:00,25.14,25.14,25.13,25.14,13000.0,16.3778,16.3778,16.3713,16.3778,13000.0
2009-09-10 12:40:00,25.14,25.16,25.14,25.14,47800.0,16.3778,16.3908,16.3778,16.3778,47800.0
2009-09-10 12:50:00,25.14,25.15,25.14,25.14,16300.0,16.3778,16.3843,16.3778,16.3778,16300.0
2009-09-10 13:00:00,25.14,25.17,25.13,25.14,82200.0,16.3778,16.3974,16.3713,16.3778,82200.0
2009-09-10 13:10:00,25.14,25.16,25.13,25.14,165500.0,16.3778,16.3908,16.3713,16.3778,165500.0
2009-09-10 13:20:00,25.14,25.15,25.12,25.14,67900.0,16.3778,16.3843,16.3648,16.3778,67900.0
2009-09-10 13:30:00,25.14,25.15,25.13,25.15,42800.0,16.3778,16.3843,16.3713,16.3843,42800.0
2009-09-10 13:40:00,25.15,25.19,25.14,25.19,79900.0,16.3843,16.4104,16.3778,16.4104,79900.0
2009-09-10 13:50:00,25.19,25.22,25.19,25.21,62300.0,16.4104,16.4299,16.4104,16.4234,62300.0
2009-09-10 14:00:00,25.21,25.23,25.2,25.2,70800.0,16.4234,16.4364,16.4169,16.4169,70800.0
2009-09-10 14:10:00,25.2,25.21,25.18,25.2,27700.0,16.4169,16.4234,16.4039,16.4169,27700.0
2009-09-10 14:20:00,25.2,25.21,25.19,25.19,38800.0,16.4169,16.4234,16.4104,16.4104,38800.0
2009-09-10 14:30:00,25.2,25.21,25.19,25.2,57700.0,16.4169,16.4234,16.4104,16.4169,57700.0
2009-09-10 14:40:00,25.2,25.21,25.19,25.19,37800.0,16.4169,16.4234,16.4104,16.4104,37800.0
2009-09-10 14:50:00,25.2,25.2,25.18,25.19,39300.0,16.4169,16.4169,16.4039,16.4104,39300.0
2009-09-10 15:00:00,25.19,25.2,25.16,25.17,51500.0,16.4104,16.4169,16.3908,16.3974,51500.0
2009-09-10 15:10:00,25.16,25.18,25.16,25.16,192000.0,16.3908,16.4039,16.3908,16.3908,192000.0
2009-09-10 15:20:00,25.17,25.19,25.16,25.19,347800.0,16.3974,16.4104,16.3908,16.4104,347800.0
2009-09-10 15:30:00,25.19,25.21,25.18,25.21,254300.0,16.4104,16.4234,16.4039,16.4234,254300.0
2009-09-10 15:40:00,25.21,25.25,25.2,25.25,122400.0,16.4234,16.4495,16.4169,16.4495,122400.0
2009-09-10 15:50:00,25.24,25.26,25.24,25.24,535600.0,16.443,16.456,16.443,16.443,535600.0
2009-09-11 09:30:00,25.38,25.38,25.27,25.29,146300.0,16.5342,16.5342,16.4625,16.4755,146300.0
2009-09-11 09:40:00,25.3,25.31,25.27,25.31,204100.0,16.4821,16.4886,16.4625,16.4886,204100.0
2009-09-11 09:50:00,25.31,25.36,25.3,25.33,258400.0,16.4886,16.5211,16.4821,16.5016,258400.0
2009-09-11 10:00:00,25.34,25.35,25.28,25.31,154100.0,16.5081,16.5146,16.469,16.4886,154100.0
2009-09-11 10:10:00,25.31,25.32,25.28,25.31,46300.0,16.4886,16.4951,16.469,16.4886,46300.0
2009-09-11 10:20:00,25.31,25.33,25.3,25.3,49100.0,16.4886,16.5016,16.4821,16.4821,49100.0
2009-09-11 10:30:00,25.3,25.31,25.28,25.28,160300.0,16.4821,16.4886,16.469,16.469,160300.0
2009-09-11 10:40:00,25.28,25.3,25.27,25.29,118100.0,16.469,16.4821,16.4625,16.4755,118100.0
2009-09-11 10:50:00,25.3,25.3,25.28,25.29,90500.0,16.4821,16.4821,16.469,16.4755,90500.0
2009-09-11 11:00:00,25.29,25.31,25.29,25.29,76600.0,16.4755,16.4886,16.4755,16.4755,76600.0
2009-09-11 11:10:00,25.29,25.3,25.27,25.28,207700.0,16.4755,16.4821,16.4625,16.469,207700.0
2009-09-11 11:20:00,25.28,25.28,25.25,25.26,220600.0,16.469,16.469,16.4495,16.456,220600.0
2009-09-11 11:30:00,25.27,25.29,25.26,25.28,107000.0,16.4625,16.4755,16.456,16.469,107000.0
2009-09-11 11:40:00,25.28,25.29,25.26,25.26,77300.0,16.469,16.4755,16.456,16.456,77300.0
2009-09-11 11:50:00,25.27,25.3,25.23,25.26,1382800.0,16.4625,16.4821,16.4364,16.456,1382800.0
2009-09-11 12:00:00,25.26,25.28,25.25,25.27,36000.0,16.456,16.469,16.4495,16.4625,36000.0
2009-09-11 12:10:00,25.28,25.3,25.27,25.3,16800.0,16.469,16.4821,16.4625,16.4821,16800.0
2009-09-11 12:20:00,25.29,25.3,25.26,25.27,21300.0,16.4755,16.4821,16.456,16.4625,21300.0
2009-09-11 12:30:00,25.27,25.27,25.23,25.23,57200.0,16.4625,16.4625,16.4364,16.4364,57200.0
2009-09-11 12:40:00,25.23,25.24,25.21,25.24,287900.0,16.4364,16.443,16.4234,16.443,287900.0
2009-09-11 12:50:00,25.24,25.27,25.24,25.25,164300.0,16.443,16.4625,16.443,16.4495,164300.0
2009-09-11 13:00:00,25.26,25.26,25.24,25.24,26100.0,16.456,16.456,16.443,16.443,26100.0
2009-09-11 13:10:00,25.25,25.27,25.24,25.26,19800.0,16.4495,16.4625,16.443,16.456,19800.0
2009-09-11 13:20:00,25.26,25.27,25.25,25.25,14400.0,16.456,16.4625,16.4495,16.4495,14400.0
2009-09-11 13:30:00,25.25,25.26,25.25,25.26,26200.0,16.4495,16.456,16.4495,16.456,26200.0
2009-09-11 13:40:00,25.26,25.27,25.25,25.26,152300.0,16.456,16.4625,16.4495,16.456,152300.0
2009-09-11 13:50:00,25.26,25.29,25.26,25.26,562000.0,16.456,16.4755,16.456,16.456,562000.0
2009-09-11 14:00:00,25.26,25.31,25.25,25.3,57200.0,16.456,16.4886,16.4495,16.4821,57200.0
2009-09-11 14:10:00,25.3,25.32,25.29,25.31,27100.0,16.4821,16.4951,16.4755,16.4886,27100.0
2009-09-11 14:20:00,25.32,25.33,25.32,25.33,19500.0,16.4951,16.5016,16.4951,16.5016,19500.0
2009-09-11 14:30:00,25.32,25.34,25.32,25.32,84400.0,16.4951,16.5081,16.4951,16.4951,84400.0
2009-09-11 14:40:00,25.32,25.33,25.31,25.31,97800.0,16.4951,16.5016,16.4886,16.4886,97800.0
2009-09-11 14:50:00,25.32,25.34,25.31,25.33,54000.0,16.4951,16.5081,16.4886,16.5016,54000.0
2009-09-11 15:00:00,25.33,25.34,25.32,25.33,131400.0,16.5016,16.5081,16.4951,16.5016,131400.0
2009-09-11 15:10:00,25.33,25.35,25.33,25.34,21200.0,16.5016,16.5146,16.5016,16.5081,21200.0
2009-09-11 15:20:00,25.34,25.37,25.34,25.36,97700.0,16.5081,16.5277,16.5081,16.5211,97700.0
2009-09-11 15:30:00,25.36,25.37,25.34,25.35,205100.0,16.5211,16.5277,16.5081,16.5146,205100.0
2009-09-11 15:40:00,25.34,25.37,25.34,25.34,234700.0,16.5081,16.5277,16.5081,16.5081,234700.0
2009-09-11 15:50:00,25.34,25.35,25.31,25.32,303400.0,16.5081,16.5146,16.4886,16.4951,303400.0
2009-09-14 09:30:00,25.12,25.23,25.1,25.18,172800.0,16.3648,16.4364,16.3518,16.4039,172800.0
2009-09-14 09:40:00,25.19,25.25,25.19,25.23,96300.0,16.4104,16.4495,16.4104,16.4364,96300.0
2009-09-14 09:50:00,25.22,25.24,25.19,25.22,268200.0,16.4299,16.443,16.4104,16.4299,268200.0
2009-09-14 10:00:00,25.23,25.26,25.22,25.24,41200.0,16.4364,16.456,16.4299,16.443,41200.0
2009-09-14 10:10:00,25.24,25.26,25.2,25.24,64700.0,16.443,16.456,16.4169,16.443,64700.0
2009-09-14 10:20:00,25.23,25.26,25.22,25.23,83500.0,16.4364,16.456,16.4299,16.4364,83500.0
2009-09-14 10:30:00,25.23,25.23,25.21,25.21,36300.0,16.4364,16.4364,16.4234,16.4234,36300.0
2009-09-14 10:40:00,25.21,25.25,25.2,25.23,21900.0,16.4234,16.4495,16.4169,16.4364,21900.0
2009-09-14 10:50:00,25.24,25.24,25.21,25.24,80900.0,16.443,16.443,16.4234,16.443,80900.0
2009-09-14 11:00:00,25.24,25.25,25.23,25.25,147600.0,16.443,16.4495,16.4364,16.4495,147600.0
2009-09-14 11:10:00,25.24,25.28,25.24,25.27,200700.0,16.443,16.469,16.443,16.4625,200700.0
2009-09-14 11:20:00,25.28,25.28,25.25,25.27,143900.0,16.469,16.469,16.4495,16.4625,143900.0
2009-09-14 11:30:00,25.27,25.28,25.26,25.27,36400.0,16.4625,16.469,16.456,16.4625,36400.0
2009-09-14 11:40:00,25.27,25.27,25.25,25.25,14000.0,16.4625,16.4625,16.4495,16.4495,14000.0
2009-09-14 11:50:00,25.25,25.27,25.25,25.27,32500.0,16.4495,16.4625,16.4495,16.4625,32500.0
2009-09-14 12:00:00,25.27,25.28,25.26,25.26,9400.0,16.4625,16.469,16.456,16.456,9400.0
2009-09-14 12:10:00,25.26,25.27,25.26,25.26,10000.0,16.456,16.4625,16.456,16.456,10000.0
2009-09-14 12:20:00,25.26,25.27,25.25,25.27,5500.0,16.456,16.4625,16.4495,16.4625,5500.0
2009-09-14 12:30:00,25.26,25.27,25.26,25.27,15200.0,16.456,16.4625,16.456,16.4625,15200.0
2009-09-14 12:40:00,25.27,25.28,25.27,25.28,6400.0,16.4625,16.469,16.4625,16.469,6400.0
2009-09-14 12:50:00,25.27,25.29,25.27,25.27,7500.0,16.4625,16.4755,16.4625,16.4625,7500.0
2009-09-14 13:00:00,25.27,25.28,25.26,25.27,21100.0,16.4625,16.469,16.456,16.4625,21100.0
2009-09-14 13:10:00,25.27,25.28,25.26,25.26,302700.0,16.4625,16.469,16.456,16.456,302700.0
2009-09-14 13:20:00,25.27,25.3,25.27,25.3,46200.0,16.4625,16.4821,16.4625,16.4821,46200.0
2009-09-14 13:30:00,25.29,25.31,25.29,25.31,131400.0,16.4755,16.4886,16.4755,16.4886,131400.0
2009-09-14 13:40:00,25.31,25.31,25.3,25.31,32200.0,16.4886,16.4886,16.4821,16.4886,32200.0
2009-09-14 13:50:00,25.31,25.32,25.29,25.32,91200.0,16.4886,16.4951,16.4755,16.4951,91200.0
2009-09-14 14:00:00,25.32,25.32,25.3,25.3,42800.0,16.4951,16.4951,16.4821,16.4821,42800.0
2009-09-14 14:10:00,25.3,25.32,25.3,25.31,238400.0,16.4821,16.4951,16.4821,16.4886,238400.0
2009-09-14 14:20:00,25.32,25.36,25.31,25.35,162700.0,16.4951,16.5211,16.4886,16.5146,162700.0
2009-09-14 14:30:00,25.35,25.36,25.34,25.34,46000.0,16.5146,16.5211,16.5081,16.5081,46000.0
2009-09-14 14:40:00,25.35,25.35,25.33,25.34,39000.0,16.5146,16.5146,16.5016,16.5081,39000.0
2009-09-14 14:50:00,25.34,25.34,25.31,25.32,35400.0,16.5081,16.5081,16.4886,16.4951,35400.0
2009-09-14 15:00:00,25.32,25.33,25.3,25.31,66500.0,16.4951,16.5016,16.4821,16.4886,66500.0
2009-09-14 15:10:00,25.31,25.31,25.3,25.3,78400.0,16.4886,16.4886,16.4821,16.4821,78400.0
2009-09-14 15:20:00,25.3,25.3,25.26,25.26,149300.0,16.4821,16.4821,16.456,16.456,149300.0
2009-09-14 15:30:00,25.27,25.28,25.27,25.27,18900.0,16.4625,16.469,16.4625,16.4625,18900.0
2009-09-14 15:40:00,25.28,25.3,25.27,25.29,202900.0,16.469,16.4821,16.4625,16.4755,202900.0
2009-09-14 15:50:00,25.29,25.33,25.29,25.3,550500.0,16.4755,16.5016,16.4755,16.4821,550500.0
2009-09-15 09:30:00,25.36,25.37,25.16,25.18,114400.0,16.5211,16.5277,16.3908,16.4039,114400.0
2009-09-15 09:40:00,25.17,25.19,25.17,25.18,267100.0,16.3974,16.4104,16.3974,16.4039,267100.0
2009-09-15 09:50:00,25.18,25.18,25.1,25.12,128600.0,16.4039,16.4039,16.3518,16.3648,128600.0
2009-09-15 10:00:00,25.13,25.14,25.08,25.11,157300.0,16.3713,16.3778,16.3387,16.3583,157300.0
2009-09-15 10:10:00,25.11,25.12,25.07,25.08,95200.0,16.3583,16.3648,16.3322,16.3387,95200.0
2009-09-15 10:20:00,25.08,25.16,25.07,25.15,78500.0,16.3387,16.3908,16.3322,16.3843,78500.0
2009-09-15 10:30:00,25.16,25.16,25.1,25.11,844700.0,16.3908,16.3908,16.3518,16.3583,844700.0
2009-09-15 10:40:00,25.11,25.15,25.11,25.15,80800.0,16.3583,16.3843,16.3583,16.3843,80800.0
2009-09-15 10:50:00,25.14,25.16,25.13,25.15,80300.0,16.3778,16.3908,16.3713,16.3843,80300.0
2009-09-15 11:00:00,25.16,25.16,25.11,25.13,44000.0,16.3908,16.3908,16.3583,16.3713,44000.0
2009-09-15 11:10:00,25.13,25.14,25.09,25.1,57200.0,16.3713,16.3778,16.3452,16.3518,57200.0
2009-09-15 11:20:00,25.1,25.11,25.09,25.09,57500.0,16.3518,16.3583,16.3452,16.3452,57500.0
2009-09-15 11:30:00,25.08,25.13,25.08,25.12,58000.0,16.3387,16.3713,16.3387,16.3648,58000.0
2009-09-15 11:40:00,25.13,25.13,25.1,25.12,67500.0,16.3713,16.3713,16.3518,16.3648,67500.0
2009-09-15 11:50:00,25.11,25.12,25.09,25.11,62500.0,16.3583,16.3648,16.3452,16.3583,62500.0
2009-09-15 12:00:00,25.11,25.12,25.09,25.1,85800.0,16.3583,16.3648,16.3452,16.3518,85800.0
2009-09-15 12:10:00,25.1,25.12,25.1,25.12,35000.0,16.3518,16.3648,16.3518,16.3648,35000.0
2009-09-15 12:20:00,25.12,25.12,25.11,25.11,55900.0,16.3648,16.3648,16.3583,16.3583,55900.0
2009-09-15 12:30:00,25.11,25.11,25.09,25.09,38100.0,16.3583,16.3583,16.3452,16.3452,38100.0
2009-09-15 12:40:00,25.09,25.1,25.08,25.09,107000.0,16.3452,16.3518,16.3387,16.3452,107000.0
2009-09-15 12:50:00,25.1,25.12,25.09,25.12,65800.0,16.3518,16.3648,16.3452,16.3648,65800.0
2009-09-15 13:00:00,25.12,25.12,25.1,25.12,33300.0,16.3648,16.3648,16.3518,16.3648,33300.0
2009-09-15 13:10:00,25.11,25.14,25.11,25.12,126700.0,16.3583,16.3778,16.3583,16.3648,126700.0
2009-09-15 13:20:00,25.12,25.13,25.11,25.12,77200.0,16.3648,16.3713,16.3583,16.3648,77200.0
2009-09-15 13:30:00,25.12,25.13,25.11,25.11,67900.0,16.3648,16.3713,16.3583,16.3583,67900.0
2009-09-15 13:40:00,25.11,25.14,25.11,25.14,75800.0,16.3583,16.3778,16.3583,16.3778,75800.0
2009-09-15 13:50:00,25.13,25.15,25.13,25.15,37200.0,16.3713,16.3843,16.3713,16.3843,37200.0
2009-09-15 14:00:00,25.15,25.15,25.12,25.12,185400.0,16.3843,16.3843,16.3648,16.3648,185400.0
2009-09-15 14:10:00,25.12,25.13,25.11,25.12,38100.0,16.3648,16.3713,16.3583,16.3648,38100.0
2009-09-15 14:20:00,25.12,25.14,25.12,25.13,29400.0,16.3648,16.3778,16.3648,16.3713,29400.0
2009-09-15 14:30:00,25.14,25.14,25.1,25.11,40500.0,16.3778,16.3778,16.3518,16.3583,40500.0
2009-09-15 14:40:00,25.11,25.12,25.1,25.11,53900.0,16.3583,16.3648,16.3518,16.3583,53900.0
2009-09-15 14:50:00,25.12,25.13,25.11,25.12,44600.0,16.3648,16.3713,16.3583,16.3648,44600.0
2009-09-15 15:00:00,25.11,25.12,25.11,25.12,40400.0,16.3583,16.3648,16.3583,16.3648,40400.0
2009-09-15 15:10:00,25.12,25.14,25.11,25.13,74200.0,16.3648,16.3778,16.3583,16.3713,74200.0
2009-09-15 15:20:00,25.13,25.17,25.12,25.15,171600.0,16.3713,16.3974,16.3648,16.3843,171600.0
2009-09-15 15:30:00,25.15,25.15,25.13,25.15,88800.0,16.3843,16.3843,16.3713,16.3843,88800.0
2009-09-15 15:40:00,25.15,25.15,25.11,25.13,173500.0,16.3843,16.3843,16.3583,16.3713,173500.0
2009-09-15 15:50:00,25.13,25.16,25.13,25.13,298600.0,16.3713,16.3908,16.3713,16.3713,298600.0
2009-09-16 09:30:00,25.25,25.25,25.12,25.14,468800.0,16.4495,16.4495,16.3648,16.3778,468800.0
2009-09-16 09:40:00,25.14,25.15,25.08,25.12,179700.0,16.3778,16.3843,16.3387,16.3648,179700.0
2009-09-16 09:50:00,25.12,25.13,25.09,25.1,374200.0,16.3648,16.3713,16.3452,16.3518,374200.0
2009-09-16 10:00:00,25.11,25.11,25.09,25.1,159400.0,16.3583,16.3583,16.3452,16.3518,159400.0
2009-09-16 10:10:00,25.1,25.13,25.09,25.12,107600.0,16.3518,16.3713,16.3452,16.3648,107600.0
2009-09-16 10:20:00,25.13,25.13,25.09,25.1,140000.0,16.3713,16.3713,16.3452,16.3518,140000.0
2009-09-16 10:30:00,25.11,25.12,25.1,25.11,59300.0,16.3583,16.3648,16.3518,16.3583,59300.0
2009-09-16 10:40:00,25.11,25.14,25.11,25.13,40600.0,16.3583,16.3778,16.3583,16.3713,40600.0
2009-09-16 10:50:00,25.13,25.15,25.13,25.14,56500.0,16.3713,16.3843,16.3713,16.3778,56500.0
2009-09-16 11:00:00,25.15,25.16,25.14,25.14,150700.0,16.3843,16.3908,16.3778,16.3778,150700.0
2009-09-16 11:10:00,25.14,25.15,25.13,25.13,25200.0,16.3778,16.3843,16.3713,16.3713,25200.0
2009-09-16 11:20:00,25.14,25.15,25.12,25.15,97700.0,16.3778,16.3843,16.3648,16.3843,97700.0
2009-09-16 11:30:00,25.15,25.19,25.15,25.19,129600.0,16.3843,16.4104,16.3843,16.4104,129600.0
2009-09-16 11:40:00,25.18,25.24,25.18,25.22,166400.0,16.4039,16.443,16.4039,16.4299,166400.0
2009-09-16 11:50:00,25.22,25.23,25.21,25.21,31900.0,16.4299,16.4364,16.4234,16.4234,31900.0
2009-09-16 12:00:00,25.22,25.23,25.21,25.22,173400.0,16.4299,16.4364,16.4234,16.4299,173400.0
2009-09-16 12:10:00,25.22,25.23,25.2,25.22,25100.0,16.4299,16.4364,16.4169,16.4299,25100.0
2009-09-16 12:20:00,25.22,25.22,25.18,25.18,27900.0,16.4299,16.4299,16.4039,16.4039,27900.0
2009-09-16 12:30:00,25.19,25.2,25.17,25.18,161700.0,16.4104,16.4169,16.3974,16.4039,161700.0
2009-09-16 12:40:00,25.19,25.21,25.18,25.2,94800.0,16.4104,16.4234,16.4039,16.4169,94800.0
2009-09-16 12:50:00,25.2,25.21,25.19,25.21,50600.0,16.4169,16.4234,16.4104,16.4234,50600.0
2009-09-16 13:00:00,25.2,25.22,25.2,25.21,10300.0,16.4169,16.4299,16.4169,16.4234,10300.0
2009-09-16 13:10:00,25.22,25.25,25.2,25.24,147300.0,16.4299,16.4495,16.4169,16.443,147300.0
2009-09-16 13:20:00,25.25,25.27,25.25,25.26,86900.0,16.4495,16.4625,16.4495,16.456,86900.0
2009-09-16 13:30:00,25.27,25.27,25.24,25.25,59700.0,16.4625,16.4625,16.443,16.4495,59700.0
2009-09-16 13:40:00,25.25,25.27,25.24,25.26,76200.0,16.4495,16.4625,16.443,16.456,76200.0
2009-09-16 13:50:00,25.26,25.29,25.26,25.27,47700.0,16.456,16.4755,16.456,16.4625,47700.0
2009-09-16 14:00:00,25.28,25.29,25.27,25.28,212800.0,16.469,16.4755,16.4625,16.469,212800.0
2009-09-16 14:10:00,25.28,25.3,25.27,25.28,36400.0,16.469,16.4821,16.4625,16.469,36400.0
2009-09-16 14:20:00,25.28,25.3,25.27,25.29,54600.0,16.469,16.4821,16.4625,16.4755,54600.0
2009-09-16 14:30:00,25.29,25.3,25.27,25.28,230100.0,16.4755,16.4821,16.4625,16.469,230100.0
2009-09-16 14:40:00,25.28,25.29,25.27,25.29,57800.0,16.469,16.4755,16.4625,16.4755,57800.0
2009-09-16 14:50:00,25.28,25.3,25.27,25.27,275100.0,16.469,16.4821,16.4625,16.4625,275100.0
2009-09-16 15:00:00,25.27,25.29,25.26,25.29,59800.0,16.4625,16.4755,16.456,16.4755,59800.0
2009-09-16 15:10:00,25.28,25.3,25.27,25.29,61500.0,16.469,16.4821,16.4625,16.4755,61500.0
2009-09-16 15:20:00,25.29,25.3,25.27,25.28,64000.0,16.4755,16.4821,16.4625,16.469,64000.0
2009-09-16 15:30:00,25.29,25.3,25.26,25.28,774600.0,16.4755,16.4821,16.456,16.469,774600.0
2009-09-16 15:40:00,25.29,25.3,25.27,25.29,336300.0,16.4755,16.4821,16.4625,16.4755,336300.0
2009-09-16 15:50:00,25.3,25.31,25.28,25.3,273500.0,16.4821,16.4886,16.469,16.4821,273500.0
2009-09-17 09:30:00,25.36,25.37,25.25,25.36,205800.0,16.5211,16.5277,16.4495,16.5211,205800.0
2009-09-17 09:40:00,25.36,25.36,25.32,25.35,362100.0,16.5211,16.5211,16.4951,16.5146,362100.0
2009-09-17 09:50:00,25.35,25.41,25.34,25.41,59400.0,16.5146,16.5537,16.5081,16.5537,59400.0
2009-09-17 10:00:00,25.41,25.44,25.31,25.33,307600.0,16.5537,16.5733,16.4886,16.5016,307600.0
2009-09-17 10:10:00,25.33,25.33,25.3,25.32,41900.0,16.5016,16.5016,16.4821,16.4951,41900.0
2009-09-17 10:20:00,25.31,25.31,25.25,25.29,510700.0,16.4886,16.4886,16.4495,16.4755,510700.0
2009-09-17 10:30:00,25.29,25.3,25.28,25.28,242900.0,16.4755,16.4821,16.469,16.469,242900.0
2009-09-17 10:40:00,25.28,25.32,25.28,25.32,41300.0,16.469,16.4951,16.469,16.4951,41300.0
2009-09-17 10:50:00,25.31,25.35,25.31,25.34,36300.0,16.4886,16.5146,16.4886,16.5081,36300.0
2009-09-17 11:00:00,25.33,25.35,25.31,25.31,32700.0,16.5016,16.5146,16.4886,16.4886,32700.0
2009-09-17 11:10:00,25.32,25.33,25.29,25.29,208400.0,16.4951,16.5016,16.4755,16.4755,208400.0
2009-09-17 11:20:00,25.29,25.33,25.28,25.31,298000.0,16.4755,16.5016,16.469,16.4886,298000.0
2009-09-17 11:30:00,25.32,25.32,25.29,25.29,233500.0,16.4951,16.4951,16.4755,16.4755,233500.0
2009-09-17 11:40:00,25.29,25.31,25.29,25.3,202700.0,16.4755,16.4886,16.4755,16.4821,202700.0
2009-09-17 11:50:00,25.3,25.31,25.28,25.31,137000.0,16.4821,16.4886,16.469,16.4886,137000.0
2009-09-17 12:00:00,25.31,25.36,25.31,25.35,314100.0,16.4886,16.5211,16.4886,16.5146,314100.0
2009-09-17 12:10:00,25.35,25.36,25.31,25.32,329500.0,16.5146,16.5211,16.4886,16.4951,329500.0
2009-09-17 12:20:00,25.32,25.34,25.31,25.33,186400.0,16.4951,16.5081,16.4886,16.5016,186400.0
2009-09-17 12:30:00,25.33,25.33,25.3,25.3,83000.0,16.5016,16.5016,16.4821,16.4821,83000.0
2009-09-17 12:40:00,25.31,25.31,25.26,25.26,66700.0,16.4886,16.4886,16.456,16.456,66700.0
2009-09-17 12:50:00,25.27,25.3,25.26,25.28,49600.0,16.4625,16.4821,16.456,16.469,49600.0
2009-09-17 13:00:00,25.28,25.32,25.27,25.32,187400.0,16.469,16.4951,16.4625,16.4951,187400.0
2009-09-17 13:10:00,25.31,25.33,25.29,25.3,51700.0,16.4886,16.5016,16.4755,16.4821,51700.0
2009-09-17 13:20:00,25.3,25.3,25.25,25.27,229900.0,16.4821,16.4821,16.4495,16.4625,229900.0
2009-09-17 13:30:00,25.27,25.28,25.26,25.26,42800.0,16.4625,16.469,16.456,16.456,42800.0
2009-09-17 13:40:00,25.27,25.27,25.25,25.26,78200.0,16.4625,16.4625,16.4495,16.456,78200.0
2009-09-17 13:50:00,25.27,25.28,25.26,25.28,31800.0,16.4625,16.469,16.456,16.469,31800.0
2009-09-17 14:00:00,25.28,25.29,25.26,25.28,70500.0,16.469,16.4755,16.456,16.469,70500.0
2009-09-17 14:10:00,25.29,25.3,25.27,25.27,40900.0,16.4755,16.4821,16.4625,16.4625,40900.0
2009-09-17 14:20:00,25.28,25.29,25.26,25.28,83500.0,16.469,16.4755,16.456,16.469,83500.0
2009-09-17 14:30:00,25.28,25.28,25.25,25.25,43600.0,16.469,16.469,16.4495,16.4495,43600.0
2009-09-17 14:40:00,25.26,25.29,25.25,25.29,110300.0,16.456,16.4755,16.4495,16.4755,110300.0
2009-09-17 14:50:00,25.29,25.3,25.27,25.28,181300.0,16.4755,16.4821,16.4625,16.469,181300.0
2009-09-17 15:00:00,25.27,25.29,25.27,25.28,85300.0,16.4625,16.4755,16.4625,16.469,85300.0
2009-09-17 15:10:00,25.28,25.3,25.27,25.27,127200.0,16.469,16.4821,16.4625,16.4625,127200.0
2009-09-17 15:20:00,25.28,25.32,25.27,25.3,172300.0,16.469,16.4951,16.4625,16.4821,172300.0
2009-09-17 15:30:00,25.3,25.3,25.27,25.28,509500.0,16.4821,16.4821,16.4625,16.469,509500.0
2009-09-17 15:40:00,25.29,25.29,25.23,25.23,177700.0,16.4755,16.4755,16.4364,16.4364,177700.0
2009-09-17 15:50:00,25.23,25.28,25.23,25.28,432400.0,16.4364,16.469,16.4364,16.469,432400.0
2009-09-18 09:30:00,25.22,25.29,25.17,25.28,483400.0,16.5455,16.5914,16.5127,16.5848,483400.0
2009-09-18 09:40:00,25.27,25.31,25.26,25.29,1039700.0,16.5783,16.6045,16.5717,16.5914,1039700.0
2009-09-18 09:50:00,25.29,25.31,25.27,25.29,351300.0,16.5914,16.6045,16.5783,16.5914,351300.0
2009-09-18 10:00:00,25.29,25.3,25.27,25.3,260900.0,16.5914,16.598,16.5783,16.598,260900.0
2009-09-18 10:10:00,25.3,25.34,25.3,25.32,402600.0,16.598,16.6242,16.598,16.6111,402600.0
2009-09-18 10:20:00,25.32,25.34,25.32,25.32,601600.0,16.6111,16.6242,16.6111,16.6111,601600.0
2009-09-18 10:30:00,25.32,25.37,25.3,25.35,351600.0,16.6111,16.6439,16.598,16.6308,351600.0
2009-09-18 10:40:00,25.36,25.37,25.32,25.32,358600.0,16.6373,16.6439,16.6111,16.6111,358600.0
2009-09-18 10:50:00,25.32,25.35,25.31,25.33,182000.0,16.6111,16.6308,16.6045,16.6177,182000.0
2009-09-18 11:00:00,25.34,25.35,25.32,25.35,170200.0,16.6242,16.6308,16.6111,16.6308,170200.0
2009-09-18 11:10:00,25.35,25.35,25.32,25.32,108600.0,16.6308,16.6308,16.6111,16.6111,108600.0
2009-09-18 11:20:00,25.33,25.34,25.32,25.32,70200.0,16.6177,16.6242,16.6111,16.6111,70200.0
2009-09-18 11:30:00,25.32,25.32,25.29,25.3,73300.0,16.6111,16.6111,16.5914,16.598,73300.0
2009-09-18 11:40:00,25.31,25.33,25.3,25.32,46400.0,16.6045,16.6177,16.598,16.6111,46400.0
2009-09-18 11:50:00,25.32,25.34,25.31,25.33,55400.0,16.6111,16.6242,16.6045,16.6177,55400.0
2009-09-18 12:00:00,25.32,25.32,25.29,25.32,95000.0,16.6111,16.6111,16.5914,16.6111,95000.0
2009-09-18 12:10:00,25.33,25.35,25.32,25.34,90700.0,16.6177,16.6308,16.6111,16.6242,90700.0
2009-09-18 12:20:00,25.34,25.34,25.31,25.31,51600.0,16.6242,16.6242,16.6045,16.6045,51600.0
2009-09-18 12:30:00,25.32,25.34,25.31,25.33,112500.0,16.6111,16.6242,16.6045,16.6177,112500.0
2009-09-18 12:40:00,25.34,25.35,25.33,25.33,39600.0,16.6242,16.6308,16.6177,16.6177,39600.0
2009-09-18 12:50:00,25.34,25.36,25.33,25.36,60900.0,16.6242,16.6373,16.6177,16.6373,60900.0
2009-09-18 13:00:00,25.35,25.37,25.35,25.36,32400.0,16.6308,16.6439,16.6308,16.6373,32400.0
2009-09-18 13:10:00,25.36,25.38,25.36,25.37,24500.0,16.6373,16.6505,16.6373,16.6439,24500.0
2009-09-18 13:20:00,25.37,25.38,25.36,25.36,16000.0,16.6439,16.6505,16.6373,16.6373,16000.0
2009-09-18 13:30:00,25.37,25.37,25.36,25.36,66700.0,16.6439,16.6439,16.6373,16.6373,66700.0
2009-09-18 13:40:00,25.36,25.4,25.36,25.39,141100.0,16.6373,16.6636,16.6373,16.657,141100.0
2009-09-18 13:50:00,25.4,25.4,25.39,25.39,64000.0,16.6636,16.6636,16.657,16.657,64000.0
2009-09-18 14:00:00,25.4,25.4,25.38,25.39,119700.0,16.6636,16.6636,16.6505,16.657,119700.0
2009-09-18 14:10:00,25.4,25.41,25.38,25.4,231500.0,16.6636,16.6701,16.6505,16.6636,231500.0
2009-09-18 14:20:00,25.41,25.41,25.4,25.41,101900.0,16.6701,16.6701,16.6636,16.6701,101900.0
2009-09-18 14:30:00,25.41,25.41,25.39,25.41,371600.0,16.6701,16.6701,16.657,16.6701,371600.0
2009-09-18 14:40:00,25.41,25.43,25.39,25.43,441900.0,16.6701,16.6833,16.657,16.6833,441900.0
2009-09-18 14:50:00,25.43,25.43,25.41,25.41,164300.0,16.6833,16.6833,16.6701,16.6701,164300.0
2009-09-18 15:00:00,25.41,25.42,25.39,25.4,151500.0,16.6701,16.6767,16.657,16.6636,151500.0
2009-09-18 15:10:00,25.39,25.4,25.39,25.4,175600.0,16.657,16.6636,16.657,16.6636,175600.0
2009-09-18 15:20:00,25.4,25.4,25.39,25.4,178800.0,16.6636,16.6636,16.657,16.6636,178800.0
2009-09-18 15:30:00,25.4,25.4,25.38,25.38,168600.0,16.6636,16.6636,16.6505,16.6505,168600.0
2009-09-18 15:40:00,25.37,25.38,25.35,25.36,351100.0,16.6439,16.6505,16.6308,16.6373,351100.0
2009-09-18 15:50:00,25.36,25.37,25.34,25.36,1963000.0,16.6373,16.6439,16.6242,16.6373,1963000.0
2009-09-21 09:30:00,25.37,25.37,25.24,25.28,237500.0,16.6439,16.6439,16.5586,16.5848,237500.0
2009-09-21 09:40:00,25.28,25.3,25.27,25.28,167800.0,16.5848,16.598,16.5783,16.5848,167800.0
2009-09-21 09:50:00,25.28,25.29,25.23,25.26,82700.0,16.5848,16.5914,16.552,16.5717,82700.0
2009-09-21 10:00:00,25.26,25.28,25.24,25.27,70600.0,16.5717,16.5848,16.5586,16.5783,70600.0
2009-09-21 10:10:00,25.26,25.29,25.25,25.27,237500.0,16.5717,16.5914,16.5652,16.5783,237500.0
2009-09-21 10:20:00,25.27,25.31,25.27,25.3,166100.0,16.5783,16.6045,16.5783,16.598,166100.0
2009-09-21 10:30:00,25.3,25.3,25.26,25.27,74100.0,16.598,16.598,16.5717,16.5783,74100.0
2009-09-21 10:40:00,25.26,25.29,25.25,25.29,170600.0,16.5717,16.5914,16.5652,16.5914,170600.0
2009-09-21 10:50:00,25.28,25.29,25.27,25.28,38600.0,16.5848,16.5914,16.5783,16.5848,38600.0
2009-09-21 11:00:00,25.29,25.32,25.28,25.31,36400.0,16.5914,16.6111,16.5848,16.6045,36400.0
2009-09-21 11:10:00,25.31,25.33,25.31,25.32,119100.0,16.6045,16.6177,16.6045,16.6111,119100.0
2009-09-21 11:20:00,25.31,25.32,25.29,25.3,92700.0,16.6045,16.6111,16.5914,16.598,92700.0
2009-09-21 11:30:00,25.3,25.34,25.3,25.32,82800.0,16.598,16.6242,16.598,16.6111,82800.0
2009-09-21 11:40:00,25.33,25.34,25.32,25.32,79800.0,16.6177,16.6242,16.6111,16.6111,79800.0
2009-09-21 11:50:00,25.32,25.33,25.3,25.3,138700.0,16.6111,16.6177,16.598,16.598,138700.0
2009-09-21 12:00:00,25.3,25.31,25.28,25.28,125100.0,16.598,16.6045,16.5848,16.5848,125100.0
2009-09-21 12:10:00,25.28,25.3,25.28,25.29,57800.0,16.5848,16.598,16.5848,16.5914,57800.0
2009-09-21 12:20:00,25.29,25.3,25.29,25.29,42000.0,16.5914,16.598,16.5914,16.5914,42000.0
2009-09-21 12:30:00,25.3,25.31,25.29,25.3,32200.0,16.598,16.6045,16.5914,16.598,32200.0
2009-09-21 12:40:00,25.31,25.32,25.29,25.29,131300.0,16.6045,16.6111,16.5914,16.5914,131300.0
2009-09-21 12:50:00,25.29,25.29,25.28,25.28,117100.0,16.5914,16.5914,16.5848,16.5848,117100.0
2009-09-21 13:00:00,25.28,25.29,25.28,25.28,48500.0,16.5848,16.5914,16.5848,16.5848,48500.0
2009-09-21 13:10:00,25.29,25.3,25.28,25.3,58400.0,16.5914,16.598,16.5848,16.598,58400.0
2009-09-21 13:20:00,25.3,25.33,25.29,25.33,63600.0,16.598,16.6177,16.5914,16.6177,63600.0
2009-09-21 13:30:00,25.32,25.35,25.32,25.35,45600.0,16.6111,16.6308,16.6111,16.6308,45600.0
2009-09-21 13:40:00,25.36,25.36,25.35,25.36,43100.0,16.6373,16.6373,16.6308,16.6373,43100.0
2009-09-21 13:50:00,25.36,25.38,25.36,25.37,288900.0,16.6373,16.6505,16.6373,16.6439,288900.0
2009-09-21 14:00:00,25.37,25.38,25.37,25.38,47100.0,16.6439,16.6505,16.6439,16.6505,47100.0
2009-09-21 14:10:00,25.37,25.37,25.35,25.35,71100.0,16.6439,16.6439,16.6308,16.6308,71100.0
2009-09-21 14:20:00,25.36,25.36,25.33,25.34,435700.0,16.6373,16.6373,16.6177,16.6242,435700.0
2009-09-21 14:30:00,25.34,25.34,25.31,25.31,777900.0,16.6242,16.6242,16.6045,16.6045,777900.0
2009-09-21 14:40:00,25.31,25.34,25.31,25.34,115200.0,16.6045,16.6242,16.6045,16.6242,115200.0
2009-09-21 14:50:00,25.34,25.35,25.33,25.33,80200.0,16.6242,16.6308,16.6177,16.6177,80200.0
2009-09-21 15:00:00,25.33,25.35,25.32,25.35,79600.0,16.6177,16.6308,16.6111,16.6308,79600.0
2009-09-21 15:10:00,25.34,25.39,25.33,25.38,142600.0,16.6242,16.657,16.6177,16.6505,142600.0
2009-09-21 15:20:00,25.38,25.38,25.36,25.37,54400.0,16.6505,16.6505,16.6373,16.6439,54400.0
2009-09-21 15:30:00,25.38,25.38,25.33,25.34,192200.0,16.6505,16.6505,16.6177,16.6242,192200.0
2009-09-21 15:40:00,25.33,25.35,25.32,25.33,124800.0,16.6177,16.6308,16.6111,16.6177,124800.0
2009-09-21 15:50:00,25.32,25.36,25.31,25.35,281100.0,16.6111,16.6373,16.6045,16.6308,281100.0
2009-09-22 09:30:00,25.44,25.44,25.29,25.32,244700.0,16.6898,16.6898,16.5914,16.6111,244700.0
2009-09-22 09:40:00,25.32,25.33,25.29,25.31,268000.0,16.6111,16.6177,16.5914,16.6045,268000.0
2009-09-22 09:50:00,25.31,25.34,25.3,25.34,125200.0,16.6045,16.6242,16.598,16.6242,125200.0
2009-09-22 10:00:00,25.33,25.33,25.3,25.3,165000.0,16.6177,16.6177,16.598,16.598,165000.0
2009-09-22 10:10:00,25.31,25.32,25.3,25.3,121000.0,16.6045,16.6111,16.598,16.598,121000.0
2009-09-22 10:20:00,25.31,25.32,25.3,25.3,106500.0,16.6045,16.6111,16.598,16.598,106500.0
2009-09-22 10:30:00,25.3,25.3,25.25,25.27,60800.0,16.598,16.598,16.5652,16.5783,60800.0
2009-09-22 10:40:00,25.27,25.29,25.26,25.29,12500.0,16.5783,16.5914,16.5717,16.5914,12500.0
2009-09-22 10:50:00,25.29,25.32,25.28,25.3,15400.0,16.5914,16.6111,16.5848,16.598,15400.0
2009-09-22 11:00:00,25.31,25.31,25.3,25.31,8100.0,16.6045,16.6045,16.598,16.6045,8100.0
2009-09-22 11:10:00,25.31,25.33,25.31,25.32,87900.0,16.6045,16.6177,16.6045,16.6111,87900.0
2009-09-22 11:20:00,25.32,25.33,25.31,25.32,84700.0,16.6111,16.6177,16.6045,16.6111,84700.0
2009-09-22 11:30:00,25.31,25.32,25.29,25.29,30100.0,16.6045,16.6111,16.5914,16.5914,30100.0
2009-09-22 11:40:00,25.3,25.33,25.29,25.32,313400.0,16.598,16.6177,16.5914,16.6111,313400.0
2009-09-22 11:50:00,25.32,25.34,25.32,25.33,8200.0,16.6111,16.6242,16.6111,16.6177,8200.0
2009-09-22 12:00:00,25.35,25.39,25.35,25.39,30600.0,16.6308,16.657,16.6308,16.657,30600.0
2009-09-22 12:10:00,25.39,25.41,25.38,25.39,29400.0,16.657,16.6701,16.6505,16.657,29400.0
2009-09-22 12:20:00,25.39,25.4,25.38,25.38,42500.0,16.657,16.6636,16.6505,16.6505,42500.0
2009-09-22 12:30:00,25.38,25.38,25.36,25.37,11200.0,16.6505,16.6505,16.6373,16.6439,11200.0
2009-09-22 12:40:00,25.37,25.37,25.36,25.37,17900.0,16.6439,16.6439,16.6373,16.6439,17900.0
2009-09-22 12:50:00,25.37,25.38,25.36,25.36,46000.0,16.6439,16.6505,16.6373,16.6373,46000.0
2009-09-22 13:00:00,25.36,25.38,25.36,25.38,58000.0,16.6373,16.6505,16.6373,16.6505,58000.0
2009-09-22 13:10:00,25.39,25.4,25.34,25.35,72400.0,16.657,16.6636,16.6242,16.6308,72400.0
2009-09-22 13:20:00,25.35,25.36,25.33,25.35,51500.0,16.6308,16.6373,16.6177,16.6308,51500.0
2009-09-22 13:30:00,25.36,25.37,25.33,25.33,279100.0,16.6373,16.6439,16.6177,16.6177,279100.0
2009-09-22 13:40:00,25.34,25.35,25.33,25.34,89500.0,16.6242,16.6308,16.6177,16.6242,89500.0
2009-09-22 13:50:00,25.35,25.36,25.34,25.35,40200.0,16.6308,16.6373,16.6242,16.6308,40200.0
2009-09-22 14:00:00,25.35,25.37,25.35,25.37,40400.0,16.6308,16.6439,16.6308,16.6439,40400.0
2009-09-22 14:10:00,25.37,25.37,25.36,25.37,16000.0,16.6439,16.6439,16.6373,16.6439,16000.0
2009-09-22 14:20:00,25.36,25.37,25.35,25.36,27200.0,16.6373,16.6439,16.6308,16.6373,27200.0
2009-09-22 14:30:00,25.36,25.38,25.35,25.37,59300.0,16.6373,16.6505,16.6308,16.6439,59300.0
2009-09-22 14:40:00,25.36,25.39,25.36,25.38,67500.0,16.6373,16.657,16.6373,16.6505,67500.0
2009-09-22 14:50:00,25.38,25.4,25.38,25.39,130700.0,16.6505,16.6636,16.6505,16.657,130700.0
2009-09-22 15:00:00,25.39,25.4,25.36,25.38,34900.0,16.657,16.6636,16.6373,16.6505,34900.0
2009-09-22 15:10:00,25.38,25.38,25.36,25.38,110400.0,16.6505,16.6505,16.6373,16.6505,110400.0
2009-09-22 15:20:00,25.37,25.4,25.37,25.4,17400.0,16.6439,16.6636,16.6439,16.6636,17400.0
2009-09-22 15:30:00,25.4,25.41,25.38,25.39,78800.0,16.6636,16.6701,16.6505,16.657,78800.0
2009-09-22 15:40:00,25.39,25.41,25.37,25.38,109600.0,16.657,16.6701,16.6439,16.6505,109600.0
2009-09-22 15:50:00,25.39,25.39,25.36,25.37,80100.0,16.657,16.657,16.6373,16.6439,80100.0
2009-09-23 09:30:00,25.44,25.45,25.38,25.44,151300.0,16.6898,16.6964,16.6505,16.6898,151300.0
2009-09-23 09:40:00,25.44,25.49,25.43,25.49,408700.0,16.6898,16.7226,16.6833,16.7226,408700.0
2009-09-23 09:50:00,25.49,25.49,25.45,25.47,205000.0,16.7226,16.7226,16.6964,16.7095,205000.0
2009-09-23 10:00:00,25.47,25.5,25.47,25.49,334600.0,16.7095,16.7292,16.7095,16.7226,334600.0
2009-09-23 10:10:00,25.5,25.51,25.49,25.51,37400.0,16.7292,16.7357,16.7226,16.7357,37400.0
2009-09-23 10:20:00,25.51,25.52,25.49,25.5,185600.0,16.7357,16.7423,16.7226,16.7292,185600.0
2009-09-23 10:30:00,25.5,25.54,25.49,25.5,225000.0,16.7292,16.7554,16.7226,16.7292,225000.0
2009-09-23 10:40:00,25.5,25.5,25.47,25.48,292400.0,16.7292,16.7292,16.7095,16.7161,292400.0
2009-09-23 10:50:00,25.48,25.49,25.47,25.49,100000.0,16.7161,16.7226,16.7095,16.7226,100000.0
2009-09-23 11:00:00,25.49,25.52,25.48,25.52,50600.0,16.7226,16.7423,16.7161,16.7423,50600.0
2009-09-23 11:10:00,25.52,25.53,25.51,25.52,33200.0,16.7423,16.7489,16.7357,16.7423,33200.0
2009-09-23 11:20:00,25.53,25.55,25.52,25.55,33300.0,16.7489,16.762,16.7423,16.762,33300.0
2009-09-23 11:30:00,25.54,25.56,25.54,25.55,94100.0,16.7554,16.7685,16.7554,16.762,94100.0
2009-09-23 11:40:00,25.55,25.55,25.53,25.54,34100.0,16.762,16.762,16.7489,16.7554,34100.0
2009-09-23 11:50:00,25.55,25.57,25.54,25.57,78700.0,16.762,16.7751,16.7554,16.7751,78700.0
2009-09-23 12:00:00,25.57,25.59,25.56,25.58,148400.0,16.7751,16.7882,16.7685,16.7817,148400.0
2009-09-23 12:10:00,25.58,25.59,25.57,25.59,18200.0,16.7817,16.7882,16.7751,16.7882,18200.0
2009-09-23 12:20:00,25.59,25.59,25.57,25.58,35400.0,16.7882,16.7882,16.7751,16.7817,35400.0
2009-09-23 12:30:00,25.58,25.59,25.57,25.57,33100.0,16.7817,16.7882,16.7751,16.7751,33100.0
2009-09-23 12:40:00,25.57,25.59,25.57,25.58,9800.0,16.7751,16.7882,16.7751,16.7817,9800.0
2009-09-23 12:50:00,25.59,25.6,25.58,25.6,25900.0,16.7882,16.7948,16.7817,16.7948,25900.0
2009-09-23 13:00:00,25.59,25.59,25.57,25.57,37700.0,16.7882,16.7882,16.7751,16.7751,37700.0
2009-09-23 13:10:00,25.57,25.58,25.56,25.58,16200.0,16.7751,16.7817,16.7685,16.7817,16200.0
2009-09-23 13:20:00,25.59,25.59,25.55,25.55,25800.0,16.7882,16.7882,16.762,16.762,25800.0
2009-09-23 13:30:00,25.55,25.57,25.55,25.56,32700.0,16.762,16.7751,16.762,16.7685,32700.0
2009-09-23 13:40:00,25.55,25.58,25.55,25.58,104400.0,16.762,16.7817,16.762,16.7817,104400.0
2009-09-23 13:50:00,25.58,25.58,25.56,25.58,54900.0,16.7817,16.7817,16.7685,16.7817,54900.0
2009-09-23 14:00:00,25.58,25.58,25.55,25.57,75400.0,16.7817,16.7817,16.762,16.7751,75400.0
2009-09-23 14:10:00,25.57,25.64,25.54,25.62,106800.0,16.7751,16.821,16.7554,16.8079,106800.0
2009-09-23 14:20:00,25.63,25.65,25.5,25.5,199400.0,16.8145,16.8276,16.7292,16.7292,199400.0
2009-09-23 14:30:00,25.63,25.68,25.62,25.65,228200.0,16.8145,16.8473,16.8079,16.8276,228200.0
2009-09-23 14:40:00,25.65,25.65,25.63,25.64,151600.0,16.8276,16.8276,16.8145,16.821,151600.0
2009-09-23 14:50:00,25.64,25.66,25.58,25.6,76100.0,16.821,16.8341,16.7817,16.7948,76100.0
2009-09-23 15:00:00,25.59,25.64,25.59,25.63,85700.0,16.7882,16.821,16.7882,16.8145,85700.0
2009-09-23 15:10:00,25.62,25.62,25.56,25.59,80900.0,16.8079,16.8079,16.7685,16.7882,80900.0
2009-09-23 15:20:00,25.58,25.58,25.54,25.56,163700.0,16.7817,16.7817,16.7554,16.7685,163700.0
2009-09-23 15:30:00,25.56,25.56,25.5,25.51,109400.0,16.7685,16.7685,16.7292,16.7357,109400.0
2009-09-23 15:40:00,25.51,25.54,25.46,25.48,213900.0,16.7357,16.7554,16.7029,16.7161,213900.0
2009-09-23 15:50:00,25.48,25.48,25.37,25.39,841500.0,16.7161,16.7161,16.6439,16.657,841500.0
2009-09-24 09:30:00,25.41,25.47,25.37,25.46,45800.0,16.6701,16.7095,16.6439,16.7029,45800.0
2009-09-24 09:40:00,25.47,25.5,25.44,25.46,133400.0,16.7095,16.7292,16.6898,16.7029,133400.0
2009-09-24 09:50:00,25.45,25.45,25.43,25.43,50800.0,16.6964,16.6964,16.6833,16.6833,50800.0
2009-09-24 10:00:00,25.43,25.45,25.37,25.39,110000.0,16.6833,16.6964,16.6439,16.657,110000.0
2009-09-24 10:10:00,25.4,25.4,25.34,25.36,45300.0,16.6636,16.6636,16.6242,16.6373,45300.0
2009-09-24 10:20:00,25.36,25.38,25.32,25.38,720100.0,16.6373,16.6505,16.6111,16.6505,720100.0
2009-09-24 10:30:00,25.37,25.38,25.31,25.32,405000.0,16.6439,16.6505,16.6045,16.6111,405000.0
2009-09-24 10:40:00,25.32,25.33,25.31,25.31,70200.0,16.6111,16.6177,16.6045,16.6045,70200.0
2009-09-24 10:50:00,25.31,25.33,25.29,25.3,174600.0,16.6045,16.6177,16.5914,16.598,174600.0
2009-09-24 11:00:00,25.29,25.3,25.28,25.3,449700.0,16.5914,16.598,16.5848,16.598,449700.0
2009-09-24 11:10:00,25.3,25.33,25.3,25.31,25700.0,16.598,16.6177,16.598,16.6045,25700.0
2009-09-24 11:20:00,25.31,25.31,25.27,25.29,18600.0,16.6045,16.6045,16.5783,16.5914,18600.0
2009-09-24 11:30:00,25.3,25.31,25.29,25.3,12000.0,16.598,16.6045,16.5914,16.598,12000.0
2009-09-24 11:40:00,25.3,25.34,25.3,25.31,260900.0,16.598,16.6242,16.598,16.6045,260900.0
2009-09-24 11:50:00,25.3,25.3,25.26,25.29,34200.0,16.598,16.598,16.5717,16.5914,34200.0
2009-09-24 12:00:00,25.28,25.31,25.28,25.3,137700.0,16.5848,16.6045,16.5848,16.598,137700.0
2009-09-24 12:10:00,25.3,25.3,25.29,25.29,21500.0,16.598,16.598,16.5914,16.5914,21500.0
2009-09-24 12:20:00,25.29,25.31,25.26,25.28,73100.0,16.5914,16.6045,16.5717,16.5848,73100.0
2009-09-24 12:30:00,25.28,25.29,25.25,25.27,49200.0,16.5848,16.5914,16.5652,16.5783,49200.0
2009-09-24 12:40:00,25.27,25.28,25.26,25.27,15900.0,16.5783,16.5848,16.5717,16.5783,15900.0
2009-09-24 12:50:00,25.28,25.29,25.25,25.26,36600.0,16.5848,16.5914,16.5652,16.5717,36600.0
2009-09-24 13:00:00,25.26,25.29,25.26,25.29,41700.0,16.5717,16.5914,16.5717,16.5914,41700.0
2009-09-24 13:10:00,25.28,25.3,25.26,25.26,121700.0,16.5848,16.598,16.5717,16.5717,121700.0
2009-09-24 13:20:00,25.26,25.27,25.26,25.26,32700.0,16.5717,16.5783,16.5717,16.5717,32700.0
2009-09-24 13:30:00,25.27,25.28,25.25,25.25,52200.0,16.5783,16.5848,16.5652,16.5652,52200.0
2009-09-24 13:40:00,25.26,25.28,25.22,25.28,43600.0,16.5717,16.5848,16.5455,16.5848,43600.0
2009-09-24 13:50:00,25.27,25.28,25.25,25.26,34600.0,16.5783,16.5848,16.5652,16.5717,34600.0
2009-09-24 14:00:00,25.26,25.27,25.25,25.26,32900.0,16.5717,16.5783,16.5652,16.5717,32900.0
2009-09-24 14:10:00,25.26,25.27,25.25,25.27,35200.0,16.5717,16.5783,16.5652,16.5783,35200.0
2009-09-24 14:20:00,25.26,25.27,25.23,25.26,42300.0,16.5717,16.5783,16.552,16.5717,42300.0
2009-09-24 14:30:00,25.26,25.28,25.26,25.27,12200.0,16.5717,16.5848,16.5717,16.5783,12200.0
2009-09-24 14:40:00,25.27,25.27,25.25,25.26,221200.0,16.5783,16.5783,16.5652,16.5717,221200.0
2009-09-24 14:50:00,25.27,25.3,25.27,25.3,25300.0,16.5783,16.598,16.5783,16.598,25300.0
2009-09-24 15:00:00,25.3,25.3,25.27,25.28,91800.0,16.598,16.598,16.5783,16.5848,91800.0
2009-09-24 15:10:00,25.27,25.31,25.27,25.3,80100.0,16.5783,16.6045,16.5783,16.598,80100.0
2009-09-24 15:20:00,25.3,25.32,25.28,25.28,191300.0,16.598,16.6111,16.5848,16.5848,191300.0
2009-09-24 15:30:00,25.28,25.31,25.28,25.28,283600.0,16.5848,16.6045,16.5848,16.5848,283600.0
2009-09-24 15:40:00,25.27,25.32,25.27,25.3,413400.0,16.5783,16.6111,16.5783,16.598,413400.0
2009-09-24 15:50:00,25.31,25.31,25.27,25.27,629600.0,16.6045,16.6045,16.5783,16.5783,629600.0
2009-09-25 09:30:00,25.32,25.32,25.2,25.25,111200.0,16.6111,16.6111,16.5324,16.5652,111200.0
2009-09-25 09:40:00,25.24,25.34,25.24,25.32,180700.0,16.5586,16.6242,16.5586,16.6111,180700.0
2009-09-25 09:50:00,25.33,25.39,25.32,25.35,202600.0,16.6177,16.657,16.6111,16.6308,202600.0
2009-09-25 10:00:00,25.33,25.37,25.29,25.36,169400.0,16.6177,16.6439,16.5914,16.6373,169400.0
2009-09-25 10:10:00,25.36,25.36,25.33,25.34,157800.0,16.6373,16.6373,16.6177,16.6242,157800.0
2009-09-25 10:20:00,25.34,25.35,25.31,25.32,99900.0,16.6242,16.6308,16.6045,16.6111,99900.0
2009-09-25 10:30:00,25.32,25.35,25.32,25.33,91900.0,16.6111,16.6308,16.6111,16.6177,91900.0
2009-09-25 10:40:00,25.31,25.36,25.31,25.35,82000.0,16.6045,16.6373,16.6045,16.6308,82000.0
2009-09-25 10:50:00,25.35,25.36,25.32,25.34,121400.0,16.6308,16.6373,16.6111,16.6242,121400.0
2009-09-25 11:00:00,25.33,25.36,25.32,25.34,119700.0,16.6177,16.6373,16.6111,16.6242,119700.0
2009-09-25 11:10:00,25.34,25.34,25.31,25.33,169700.0,16.6242,16.6242,16.6045,16.6177,169700.0
2009-09-25 11:20:00,25.33,25.34,25.31,25.33,96000.0,16.6177,16.6242,16.6045,16.6177,96000.0
2009-09-25 11:30:00,25.33,25.34,25.28,25.3,376000.0,16.6177,16.6242,16.5848,16.598,376000.0
2009-09-25 11:40:00,25.3,25.32,25.29,25.3,119500.0,16.598,16.6111,16.5914,16.598,119500.0
2009-09-25 11:50:00,25.3,25.3,25.26,25.28,89500.0,16.598,16.598,16.5717,16.5848,89500.0
2009-09-25 12:00:00,25.28,25.29,25.26,25.29,84000.0,16.5848,16.5914,16.5717,16.5914,84000.0
2009-09-25 12:10:00,25.29,25.3,25.2,25.22,149700.0,16.5914,16.598,16.5324,16.5455,149700.0
2009-09-25 12:20:00,25.21,25.22,25.19,25.21,127800.0,16.5389,16.5455,16.5258,16.5389,127800.0
2009-09-25 12:30:00,25.21,25.23,25.19,25.2,112500.0,16.5389,16.552,16.5258,16.5324,112500.0
2009-09-25 12:40:00,25.2,25.22,25.2,25.2,58300.0,16.5324,16.5455,16.5324,16.5324,58300.0
2009-09-25 12:50:00,25.21,25.22,25.21,25.21,51100.0,16.5389,16.5455,16.5389,16.5389,51100.0
2009-09-25 13:00:00,25.2,25.22,25.2,25.22,48600.0,16.5324,16.5455,16.5324,16.5455,48600.0
2009-09-25 13:10:00,25.22,25.22,25.19,25.21,97700.0,16.5455,16.5455,16.5258,16.5389,97700.0
2009-09-25 13:20:00,25.21,25.25,25.19,25.24,103600.0,16.5389,16.5652,16.5258,16.5586,103600.0
2009-09-25 13:30:00,25.24,25.24,25.23,25.23,67200.0,16.5586,16.5586,16.552,16.552,67200.0
2009-09-25 13:40:00,25.23,25.24,25.23,25.24,66100.0,16.552,16.5586,16.552,16.5586,66100.0
2009-09-25 13:50:00,25.25,25.27,25.23,25.26,99800.0,16.5652,16.5783,16.552,16.5717,99800.0
2009-09-25 14:00:00,25.24,25.29,25.24,25.27,86200.0,16.5586,16.5914,16.5586,16.5783,86200.0
2009-09-25 14:10:00,25.27,25.29,25.26,25.27,88600.0,16.5783,16.5914,16.5717,16.5783,88600.0
2009-09-25 14:20:00,25.27,25.29,25.27,25.27,38400.0,16.5783,16.5914,16.5783,16.5783,38400.0
2009-09-25 14:30:00,25.27,25.28,25.25,25.27,97000.0,16.5783,16.5848,16.5652,16.5783,97000.0
2009-09-25 14:40:00,25.28,25.28,25.26,25.26,41800.0,16.5848,16.5848,16.5717,16.5717,41800.0
2009-09-25 14:50:00,25.25,25.29,25.25,25.29,53700.0,16.5652,16.5914,16.5652,16.5914,53700.0
2009-09-25 15:00:00,25.29,25.29,25.26,25.26,130700.0,16.5914,16.5914,16.5717,16.5717,130700.0
2009-09-25 15:10:00,25.26,25.26,25.24,25.25,123400.0,16.5717,16.5717,16.5586,16.5652,123400.0
2009-09-25 15:20:00,25.25,25.28,25.25,25.28,39600.0,16.5652,16.5848,16.5652,16.5848,39600.0
2009-09-25 15:30:00,25.27,25.28,25.23,25.23,55700.0,16.5783,16.5848,16.552,16.552,55700.0
2009-09-25 15:40:00,25.23,25.23,25.2,25.21,107500.0,16.552,16.552,16.5324,16.5389,107500.0
2009-09-25 15:50:00,25.22,25.24,25.19,25.21,262100.0,16.5455,16.5586,16.5258,16.5389,262100.0
2009-09-28 09:30:00,25.16,25.28,25.16,25.25,108000.0,16.5061,16.5848,16.5061,16.5652,108000.0
2009-09-28 09:40:00,25.26,25.34,25.25,25.32,120300.0,16.5717,16.6242,16.5652,16.6111,120300.0
2009-09-28 09:50:00,25.3,25.36,25.3,25.35,63300.0,16.598,16.6373,16.598,16.6308,63300.0
2009-09-28 10:00:00,25.35,25.4,25.35,25.4,179900.0,16.6308,16.6636,16.6308,16.6636,179900.0
2009-09-28 10:10:00,25.39,25.4,25.39,25.4,70900.0,16.657,16.6636,16.657,16.6636,70900.0
2009-09-28 10:20:00,25.39,25.42,25.39,25.42,108200.0,16.657,16.6767,16.657,16.6767,108200.0
2009-09-28 10:30:00,25.42,25.45,25.41,25.43,153300.0,16.6767,16.6964,16.6701,16.6833,153300.0
2009-09-28 10:40:00,25.42,25.43,25.41,25.41,85800.0,16.6767,16.6833,16.6701,16.6701,85800.0
2009-09-28 10:50:00,25.4,25.41,25.38,25.39,249800.0,16.6636,16.6701,16.6505,16.657,249800.0
2009-09-28 11:00:00,25.39,25.4,25.38,25.39,199500.0,16.657,16.6636,16.6505,16.657,199500.0
2009-09-28 11:10:00,25.38,25.39,25.37,25.37,91500.0,16.6505,16.657,16.6439,16.6439,91500.0
2009-09-28 11:20:00,25.36,25.38,25.36,25.37,79100.0,16.6373,16.6505,16.6373,16.6439,79100.0
2009-09-28 11:30:00,25.37,25.4,25.36,25.38,225200.0,16.6439,16.6636,16.6373,16.6505,225200.0
2009-09-28 11:40:00,25.38,25.4,25.37,25.4,96800.0,16.6505,16.6636,16.6439,16.6636,96800.0
2009-09-28 11:50:00,25.39,25.41,25.39,25.4,83400.0,16.657,16.6701,16.657,16.6636,83400.0
2009-09-28 12:00:00,25.4,25.43,25.39,25.43,165300.0,16.6636,16.6833,16.657,16.6833,165300.0
2009-09-28 12:10:00,25.43,25.43,25.4,25.41,83800.0,16.6833,16.6833,16.6636,16.6701,83800.0
2009-09-28 12:20:00,25.41,25.42,25.4,25.42,102200.0,16.6701,16.6767,16.6636,16.6767,102200.0
2009-09-28 12:30:00,25.42,25.42,25.41,25.42,59500.0,16.6767,16.6767,16.6701,16.6767,59500.0
2009-09-28 12:40:00,25.42,25.43,25.41,25.43,139600.0,16.6767,16.6833,16.6701,16.6833,139600.0
2009-09-28 12:50:00,25.43,25.43,25.41,25.42,134200.0,16.6833,16.6833,16.6701,16.6767,134200.0
2009-09-28 13:00:00,25.42,25.43,25.41,25.43,66000.0,16.6767,16.6833,16.6701,16.6833,66000.0
2009-09-28 13:10:00,25.43,25.44,25.42,25.43,96600.0,16.6833,16.6898,16.6767,16.6833,96600.0
2009-09-28 13:20:00,25.43,25.44,25.41,25.41,92500.0,16.6833,16.6898,16.6701,16.6701,92500.0
2009-09-28 13:30:00,25.42,25.42,25.4,25.41,85800.0,16.6767,16.6767,16.6636,16.6701,85800.0
2009-09-28 13:40:00,25.41,25.42,25.4,25.42,70200.0,16.6701,16.6767,16.6636,16.6767,70200.0
2009-09-28 13:50:00,25.42,25.42,25.38,25.39,85500.0,16.6767,16.6767,16.6505,16.657,85500.0
2009-09-28 14:00:00,25.38,25.39,25.37,25.37,29000.0,16.6505,16.657,16.6439,16.6439,29000.0
2009-09-28 14:10:00,25.37,25.37,25.35,25.36,84500.0,16.6439,16.6439,16.6308,16.6373,84500.0
2009-09-28 14:20:00,25.36,25.38,25.36,25.37,88700.0,16.6373,16.6505,16.6373,16.6439,88700.0
2009-09-28 14:30:00,25.38,25.38,25.34,25.35,49500.0,16.6505,16.6505,16.6242,16.6308,49500.0
2009-09-28 14:40:00,25.34,25.36,25.34,25.36,55800.0,16.6242,16.6373,16.6242,16.6373,55800.0
2009-09-28 14:50:00,25.36,25.36,25.33,25.33,115300.0,16.6373,16.6373,16.6177,16.6177,115300.0
2009-09-28 15:00:00,25.32,25.35,25.32,25.35,38000.0,16.6111,16.6308,16.6111,16.6308,38000.0
2009-09-28 15:10:00,25.35,25.35,25.33,25.34,25700.0,16.6308,16.6308,16.6177,16.6242,25700.0
2009-09-28 15:20:00,25.34,25.36,25.34,25.34,89300.0,16.6242,16.6373,16.6242,16.6242,89300.0
2009-09-28 15:30:00,25.35,25.35,25.33,25.34,222300.0,16.6308,16.6308,16.6177,16.6242,222300.0
2009-09-28 15:40:00,25.33,25.34,25.29,25.3,247400.0,16.6177,16.6242,16.5914,16.598,247400.0
2009-09-28 15:50:00,25.29,25.32,25.29,25.31,718700.0,16.5914,16.6111,16.5914,16.6045,718700.0
2009-09-29 09:30:00,25.42,25.56,25.42,25.47,279400.0,16.6767,16.7685,16.6767,16.7095,279400.0
2009-09-29 09:40:00,25.47,25.48,25.45,25.45,113700.0,16.7095,16.7161,16.6964,16.6964,113700.0
2009-09-29 09:50:00,25.46,25.54,25.46,25.53,155000.0,16.7029,16.7554,16.7029,16.7489,155000.0
2009-09-29 10:00:00,25.52,25.52,25.43,25.45,366700.0,16.7423,16.7423,16.6833,16.6964,366700.0
2009-09-29 10:10:00,25.45,25.47,25.43,25.43,152500.0,16.6964,16.7095,16.6833,16.6833,152500.0
2009-09-29 10:20:00,25.43,25.45,25.42,25.42,116300.0,16.6833,16.6964,16.6767,16.6767,116300.0
2009-09-29 10:30:00,25.41,25.46,25.41,25.45,154600.0,16.6701,16.7029,16.6701,16.6964,154600.0
2009-09-29 10:40:00,25.46,25.47,25.43,25.44,84600.0,16.7029,16.7095,16.6833,16.6898,84600.0
2009-09-29 10:50:00,25.44,25.44,25.41,25.41,85100.0,16.6898,16.6898,16.6701,16.6701,85100.0
2009-09-29 11:00:00,25.41,25.42,25.38,25.42,71700.0,16.6701,16.6767,16.6505,16.6767,71700.0
2009-09-29 11:10:00,25.42,25.43,25.42,25.42,26500.0,16.6767,16.6833,16.6767,16.6767,26500.0
2009-09-29 11:20:00,25.43,25.44,25.41,25.44,97200.0,16.6833,16.6898,16.6701,16.6898,97200.0
2009-09-29 11:30:00,25.45,25.45,25.44,25.44,50400.0,16.6964,16.6964,16.6898,16.6898,50400.0
2009-09-29 11:40:00,25.44,25.44,25.41,25.41,68200.0,16.6898,16.6898,16.6701,16.6701,68200.0
2009-09-29 11:50:00,25.41,25.44,25.4,25.43,142000.0,16.6701,16.6898,16.6636,16.6833,142000.0
2009-09-29 12:00:00,25.44,25.45,25.43,25.45,68700.0,16.6898,16.6964,16.6833,16.6964,68700.0
2009-09-29 12:10:00,25.46,25.48,25.44,25.47,69600.0,16.7029,16.7161,16.6898,16.7095,69600.0
2009-09-29 12:20:00,25.47,25.47,25.43,25.43,99100.0,16.7095,16.7095,16.6833,16.6833,99100.0
2009-09-29 12:30:00,25.43,25.45,25.43,25.45,60800.0,16.6833,16.6964,16.6833,16.6964,60800.0
2009-09-29 12:40:00,25.44,25.47,25.44,25.46,56900.0,16.6898,16.7095,16.6898,16.7029,56900.0
2009-09-29 12:50:00,25.46,25.48,25.46,25.48,19000.0,16.7029,16.7161,16.7029,16.7161,19000.0
2009-09-29 13:00:00,25.49,25.52,25.49,25.51,110400.0,16.7226,16.7423,16.7226,16.7357,110400.0
2009-09-29 13:10:00,25.51,25.52,25.49,25.5,62900.0,16.7357,16.7423,16.7226,16.7292,62900.0
2009-09-29 13:20:00,25.5,25.5,25.49,25.49,28100.0,16.7292,16.7292,16.7226,16.7226,28100.0
2009-09-29 13:30:00,25.5,25.5,25.49,25.49,108800.0,16.7292,16.7292,16.7226,16.7226,108800.0
2009-09-29 13:40:00,25.49,25.49,25.47,25.47,43100.0,16.7226,16.7226,16.7095,16.7095,43100.0
2009-09-29 13:50:00,25.46,25.48,25.46,25.48,81700.0,16.7029,16.7161,16.7029,16.7161,81700.0
2009-09-29 14:00:00,25.47,25.47,25.44,25.45,89700.0,16.7095,16.7095,16.6898,16.6964,89700.0
2009-09-29 14:10:00,25.45,25.47,25.44,25.47,60700.0,16.6964,16.7095,16.6898,16.7095,60700.0
2009-09-29 14:20:00,25.47,25.47,25.45,25.47,81200.0,16.7095,16.7095,16.6964,16.7095,81200.0
2009-09-29 14:30:00,25.47,25.48,25.44,25.46,60300.0,16.7095,16.7161,16.6898,16.7029,60300.0
2009-09-29 14:40:00,25.46,25.47,25.45,25.46,71300.0,16.7029,16.7095,16.6964,16.7029,71300.0
2009-09-29 14:50:00,25.46,25.5,25.46,25.49,91300.0,16.7029,16.7292,16.7029,16.7226,91300.0
2009-09-29 15:00:00,25.49,25.49,25.47,25.49,59200.0,16.7226,16.7226,16.7095,16.7226,59200.0
2009-09-29 15:10:00,25.48,25.49,25.47,25.48,57800.0,16.7161,16.7226,16.7095,16.7161,57800.0
2009-09-29 15:20:00,25.49,25.5,25.47,25.47,97800.0,16.7226,16.7292,16.7095,16.7095,97800.0
2009-09-29 15:30:00,25.47,25.49,25.46,25.48,171500.0,16.7095,16.7226,16.7029,16.7161,171500.0
2009-09-29 15:40:00,25.48,25.5,25.47,25.47,197100.0,16.7161,16.7292,16.7095,16.7095,197100.0
2009-09-29 15:50:00,25.47,25.48,25.44,25.46,628100.0,16.7095,16.7161,16.6898,16.7029,628100.0
2009-09-30 09:30:00,25.5,25.5,25.37,25.4,162800.0,16.7292,16.7292,16.6439,16.6636,162800.0
2009-09-30 09:40:00,25.39,25.39,25.26,25.27,138900.0,16.657,16.657,16.5717,16.5783,138900.0
2009-09-30 09:50:00,25.27,25.3,25.22,25.23,236200.0,16.5783,16.598,16.5455,16.552,236200.0
2009-09-30 10:00:00,25.22,25.24,25.2,25.21,166300.0,16.5455,16.5586,16.5324,16.5389,166300.0
2009-09-30 10:10:00,25.21,25.29,25.21,25.29,133000.0,16.5389,16.5914,16.5389,16.5914,133000.0
2009-09-30 10:20:00,25.28,25.3,25.27,25.29,88400.0,16.5848,16.598,16.5783,16.5914,88400.0
2009-09-30 10:30:00,25.28,25.3,25.27,25.29,156600.0,16.5848,16.598,16.5783,16.5914,156600.0
2009-09-30 10:40:00,25.29,25.29,25.27,25.27,173200.0,16.5914,16.5914,16.5783,16.5783,173200.0
2009-09-30 10:50:00,25.28,25.3,25.28,25.29,65000.0,16.5848,16.598,16.5848,16.5914,65000.0
2009-09-30 11:00:00,25.3,25.34,25.3,25.31,112200.0,16.598,16.6242,16.598,16.6045,112200.0
2009-09-30 11:10:00,25.31,25.32,25.3,25.32,22200.0,16.6045,16.6111,16.598,16.6111,22200.0
2009-09-30 11:20:00,25.31,25.34,25.31,25.32,17500.0,16.6045,16.6242,16.6045,16.6111,17500.0
2009-09-30 11:30:00,25.32,25.33,25.3,25.3,34100.0,16.6111,16.6177,16.598,16.598,34100.0
2009-09-30 11:40:00,25.29,25.3,25.28,25.3,31600.0,16.5914,16.598,16.5848,16.598,31600.0
2009-09-30 11:50:00,25.29,25.34,25.29,25.33,199900.0,16.5914,16.6242,16.5914,16.6177,199900.0
2009-09-30 12:00:00,25.32,25.33,25.29,25.29,316400.0,16.6111,16.6177,16.5914,16.5914,316400.0
2009-09-30 12:10:00,25.3,25.35,25.3,25.32,255700.0,16.598,16.6308,16.598,16.6111,255700.0
2009-09-30 12:20:00,25.33,25.34,25.32,25.34,179700.0,16.6177,16.6242,16.6111,16.6242,179700.0
2009-09-30 12:30:00,25.34,25.39,25.34,25.37,59700.0,16.6242,16.657,16.6242,16.6439,59700.0
2009-09-30 12:40:00,25.38,25.42,25.37,25.4,72200.0,16.6505,16.6767,16.6439,16.6636,72200.0
2009-09-30 12:50:00,25.4,25.42,25.4,25.41,61700.0,16.6636,16.6767,16.6636,16.6701,61700.0
2009-09-30 13:00:00,25.42,25.49,25.41,25.46,133800.0,16.6767,16.7226,16.6701,16.7029,133800.0
2009-09-30 13:10:00,25.46,25.48,25.44,25.47,59500.0,16.7029,16.7161,16.6898,16.7095,59500.0
2009-09-30 13:20:00,25.48,25.5,25.46,25.46,32600.0,16.7161,16.7292,16.7029,16.7029,32600.0
2009-09-30 13:30:00,25.46,25.48,25.45,25.46,62100.0,16.7029,16.7161,16.6964,16.7029,62100.0
2009-09-30 13:40:00,25.45,25.46,25.43,25.44,81200.0,16.6964,16.7029,16.6833,16.6898,81200.0
2009-09-30 13:50:00,25.44,25.46,25.44,25.44,52900.0,16.6898,16.7029,16.6898,16.6898,52900.0
2009-09-30 14:00:00,25.45,25.46,25.42,25.45,44400.0,16.6964,16.7029,16.6767,16.6964,44400.0
2009-09-30 14:10:00,25.45,25.48,25.44,25.47,125600.0,16.6964,16.7161,16.6898,16.7095,125600.0
2009-09-30 14:20:00,25.47,25.48,25.45,25.45,33600.0,16.7095,16.7161,16.6964,16.6964,33600.0
2009-09-30 14:30:00,25.45,25.49,25.43,25.49,122100.0,16.6964,16.7226,16.6833,16.7226,122100.0
2009-09-30 14:40:00,25.48,25.52,25.48,25.49,307300.0,16.7161,16.7423,16.7161,16.7226,307300.0
2009-09-30 14:50:00,25.49,25.49,25.45,25.45,126700.0,16.7226,16.7226,16.6964,16.6964,126700.0
2009-09-30 15:00:00,25.44,25.44,25.36,25.38,139600.0,16.6898,16.6898,16.6373,16.6505,139600.0
2009-09-30 15:10:00,25.39,25.39,25.34,25.38,95500.0,16.657,16.657,16.6242,16.6505,95500.0
2009-09-30 15:20:00,25.38,25.41,25.36,25.37,177800.0,16.6505,16.6701,16.6373,16.6439,177800.0
2009-09-30 15:30:00,25.37,25.43,25.36,25.43,130900.0,16.6439,16.6833,16.6373,16.6833,130900.0
2009-09-30 15:40:00,25.43,25.51,25.43,25.5,306600.0,16.6833,16.7357,16.6833,16.7292,306600.0
2009-09-30 15:50:00,25.5,25.53,25.45,25.48,469900.0,16.7292,16.7489,16.6964,16.7161,469900.0
2009-10-01 09:30:00,25.39,25.46,25.29,25.32,458300.0,16.657,16.7029,16.5914,16.6111,458300.0
2009-10-01 09:40:00,25.31,25.35,25.3,25.33,163100.0,16.6045,16.6308,16.598,16.6177,163100.0
2009-10-01 09:50:00,25.33,25.33,25.28,25.33,189400.0,16.6177,16.6177,16.5848,16.6177,189400.0
2009-10-01 10:00:00,25.34,25.36,25.24,25.27,485400.0,16.6242,16.6373,16.5586,16.5783,485400.0
2009-10-01 10:10:00,25.26,25.3,25.26,25.28,133900.0,16.5717,16.598,16.5717,16.5848,133900.0
2009-10-01 10:20:00,25.29,25.3,25.27,25.28,67300.0,16.5914,16.598,16.5783,16.5848,67300.0
2009-10-01 10:30:00,25.27,25.3,25.26,25.3,71100.0,16.5783,16.598,16.5717,16.598,71100.0
2009-10-01 10:40:00,25.3,25.32,25.26,25.29,520700.0,16.598,16.6111,16.5717,16.5914,520700.0
2009-10-01 10:50:00,25.29,25.33,25.27,25.29,137600.0,16.5914,16.6177,16.5783,16.5914,137600.0
2009-10-01 11:00:00,25.28,25.28,25.2,25.2,260000.0,16.5848,16.5848,16.5324,16.5324,260000.0
2009-10-01 11:10:00,25.21,25.22,25.2,25.21,113500.0,16.5389,16.5455,16.5324,16.5389,113500.0
2009-10-01 11:20:00,25.21,25.21,25.16,25.17,128800.0,16.5389,16.5389,16.5061,16.5127,128800.0
2009-10-01 11:30:00,25.18,25.2,25.17,25.2,85500.0,16.5192,16.5324,16.5127,16.5324,85500.0
2009-10-01 11:40:00,25.2,25.22,25.19,25.21,108200.0,16.5324,16.5455,16.5258,16.5389,108200.0
2009-10-01 11:50:00,25.22,25.23,25.21,25.23,306800.0,16.5455,16.552,16.5389,16.552,306800.0
2009-10-01 12:00:00,25.23,25.23,25.21,25.23,49900.0,16.552,16.552,16.5389,16.552,49900.0
2009-10-01 12:10:00,25.23,25.24,25.22,25.22,60200.0,16.552,16.5586,16.5455,16.5455,60200.0
2009-10-01 12:20:00,25.22,25.24,25.22,25.22,222100.0,16.5455,16.5586,16.5455,16.5455,222100.0
2009-10-01 12:30:00,25.22,25.25,25.22,25.23,233600.0,16.5455,16.5652,16.5455,16.552,233600.0
2009-10-01 12:40:00,25.22,25.23,25.21,25.21,72900.0,16.5455,16.552,16.5389,16.5389,72900.0
2009-10-01 12:50:00,25.22,25.23,25.22,25.22,41400.0,16.5455,16.552,16.5455,16.5455,41400.0
2009-10-01 13:00:00,25.22,25.23,25.21,25.22,89700.0,16.5455,16.552,16.5389,16.5455,89700.0
2009-10-01 13:10:00,25.21,25.22,25.18,25.18,80000.0,16.5389,16.5455,16.5192,16.5192,80000.0
2009-10-01 13:20:00,25.17,25.2,25.16,25.2,87400.0,16.5127,16.5324,16.5061,16.5324,87400.0
2009-10-01 13:30:00,25.19,25.2,25.17,25.2,61700.0,16.5258,16.5324,16.5127,16.5324,61700.0
2009-10-01 13:40:00,25.2,25.26,25.19,25.25,89500.0,16.5324,16.5717,16.5258,16.5652,89500.0
2009-10-01 13:50:00,25.25,25.26,25.22,25.23,60300.0,16.5652,16.5717,16.5455,16.552,60300.0
2009-10-01 14:00:00,25.24,25.28,25.23,25.28,126900.0,16.5586,16.5848,16.552,16.5848,126900.0
2009-10-01 14:10:00,25.27,25.29,25.27,25.29,130100.0,16.5783,16.5914,16.5783,16.5914,130100.0
2009-10-01 14:20:00,25.28,25.32,25.28,25.32,71100.0,16.5848,16.6111,16.5848,16.6111,71100.0
2009-10-01 14:30:00,25.32,25.32,25.27,25.29,84300.0,16.6111,16.6111,16.5783,16.5914,84300.0
2009-10-01 14:40:00,25.29,25.29,25.26,25.28,574600.0,16.5914,16.5914,16.5717,16.5848,574600.0
2009-10-01 14:50:00,25.28,25.3,25.27,25.28,116400.0,16.5848,16.598,16.5783,16.5848,116400.0
2009-10-01 15:00:00,25.29,25.29,25.27,25.28,123200.0,16.5914,16.5914,16.5783,16.5848,123200.0
2009-10-01 15:10:00,25.29,25.32,25.28,25.32,99900.0,16.5914,16.6111,16.5848,16.6111,99900.0
2009-10-01 15:20:00,25.32,25.35,25.3,25.32,180800.0,16.6111,16.6308,16.598,16.6111,180800.0
2009-10-01 15:30:00,25.32,25.37,25.32,25.37,140600.0,16.6111,16.6439,16.6111,16.6439,140600.0
2009-10-01 15:40:00,25.37,25.39,25.33,25.33,470000.0,16.6439,16.657,16.6177,16.6177,470000.0
2009-10-01 15:50:00,25.33,25.34,25.24,25.24,770400.0,16.6177,16.6242,16.5586,16.5586,770400.0
2009-10-02 09:30:00,25.09,25.26,25.09,25.19,136400.0,16.4602,16.5717,16.4602,16.5258,136400.0
2009-10-02 09:40:00,25.2,25.29,25.2,25.28,106200.0,16.5324,16.5914,16.5324,16.5848,106200.0
2009-10-02 09:50:00,25.27,25.27,25.23,25.24,171400.0,16.5783,16.5783,16.552,16.5586,171400.0
2009-10-02 10:00:00,25.24,25.26,25.19,25.19,427200.0,16.5586,16.5717,16.5258,16.5258,427200.0
2009-10-02 10:10:00,25.2,25.24,25.19,25.21,173900.0,16.5324,16.5586,16.5258,16.5389,173900.0
2009-10-02 10:20:00,25.22,25.24,25.2,25.23,82500.0,16.5455,16.5586,16.5324,16.552,82500.0
2009-10-02 10:30:00,25.23,25.24,25.21,25.24,147100.0,16.552,16.5586,16.5389,16.5586,147100.0
2009-10-02 10:40:00,25.24,25.26,25.21,25.22,233600.0,16.5586,16.5717,16.5389,16.5455,233600.0
2009-10-02 10:50:00,25.22,25.24,25.21,25.24,75000.0,16.5455,16.5586,16.5389,16.5586,75000.0
2009-10-02 11:00:00,25.25,25.26,25.24,25.24,45600.0,16.5652,16.5717,16.5586,16.5586,45600.0
2009-10-02 11:10:00,25.24,25.24,25.22,25.24,89000.0,16.5586,16.5586,16.5455,16.5586,89000.0
2009-10-02 11:20:00,25.24,25.27,25.23,25.25,25800.0,16.5586,16.5783,16.552,16.5652,25800.0
2009-10-02 11:30:00,25.25,25.28,25.23,25.26,179300.0,16.5652,16.5848,16.552,16.5717,179300.0
2009-10-02 11:40:00,25.26,25.26,25.23,25.25,135000.0,16.5717,16.5717,16.552,16.5652,135000.0
2009-10-02 11:50:00,25.25,25.26,25.24,25.26,46600.0,16.5652,16.5717,16.5586,16.5717,46600.0
2009-10-02 12:00:00,25.26,25.29,25.26,25.28,43700.0,16.5717,16.5914,16.5717,16.5848,43700.0
2009-10-02 12:10:00,25.29,25.31,25.28,25.3,13200.0,16.5914,16.6045,16.5848,16.598,13200.0
2009-10-02 12:20:00,25.3,25.33,25.3,25.33,48600.0,16.598,16.6177,16.598,16.6177,48600.0
2009-10-02 12:30:00,25.33,25.33,25.32,25.33,25800.0,16.6177,16.6177,16.6111,16.6177,25800.0
2009-10-02 12:40:00,25.33,25.35,25.3,25.31,79100.0,16.6177,16.6308,16.598,16.6045,79100.0
2009-10-02 12:50:00,25.32,25.32,25.3,25.32,46000.0,16.6111,16.6111,16.598,16.6111,46000.0
2009-10-02 13:00:00,25.32,25.34,25.32,25.33,38500.0,16.6111,16.6242,16.6111,16.6177,38500.0
2009-10-02 13:10:00,25.33,25.36,25.33,25.34,44800.0,16.6177,16.6373,16.6177,16.6242,44800.0
2009-10-02 13:20:00,25.33,25.34,25.33,25.34,16700.0,16.6177,16.6242,16.6177,16.6242,16700.0
2009-10-02 13:30:00,25.35,25.36,25.34,25.35,17300.0,16.6308,16.6373,16.6242,16.6308,17300.0
2009-10-02 13:40:00,25.35,25.36,25.34,25.36,29600.0,16.6308,16.6373,16.6242,16.6373,29600.0
2009-10-02 13:50:00,25.36,25.36,25.33,25.34,38000.0,16.6373,16.6373,16.6177,16.6242,38000.0
2009-10-02 14:00:00,25.34,25.35,25.33,25.34,39000.0,16.6242,16.6308,16.6177,16.6242,39000.0
2009-10-02 14:10:00,25.34,25.4,25.34,25.39,149000.0,16.6242,16.6636,16.6242,16.657,149000.0
2009-10-02 14:20:00,25.4,25.4,25.37,25.38,376200.0,16.6636,16.6636,16.6439,16.6505,376200.0
2009-10-02 14:30:00,25.39,25.39,25.37,25.37,163800.0,16.657,16.657,16.6439,16.6439,163800.0
2009-10-02 14:40:00,25.37,25.38,25.35,25.37,108300.0,16.6439,16.6505,16.6308,16.6439,108300.0
2009-10-02 14:50:00,25.36,25.37,25.33,25.36,89400.0,16.6373,16.6439,16.6177,16.6373,89400.0
2009-10-02 15:00:00,25.35,25.39,25.34,25.38,70700.0,16.6308,16.657,16.6242,16.6505,70700.0
2009-10-02 15:10:00,25.37,25.39,25.37,25.37,49400.0,16.6439,16.657,16.6439,16.6439,49400.0
2009-10-02 15:20:00,25.37,25.37,25.35,25.35,54700.0,16.6439,16.6439,16.6308,16.6308,54700.0
2009-10-02 15:30:00,25.36,25.38,25.35,25.35,149200.0,16.6373,16.6505,16.6308,16.6308,149200.0
2009-10-02 15:40:00,25.35,25.38,25.35,25.36,233400.0,16.6308,16.6505,16.6308,16.6373,233400.0
2009-10-02 15:50:00,25.36,25.36,25.3,25.32,418000.0,16.6373,16.6373,16.598,16.6111,418000.0
2009-10-05 09:30:00,25.31,25.33,25.17,25.18,282200.0,16.6045,16.6177,16.5127,16.5192,282200.0
2009-10-05 09:40:00,25.18,25.25,25.17,25.2,288300.0,16.5192,16.5652,16.5127,16.5324,288300.0
2009-10-05 09:50:00,25.21,25.23,25.2,25.22,433800.0,16.5389,16.552,16.5324,16.5455,433800.0
2009-10-05 10:00:00,25.23,25.25,25.11,25.13,580200.0,16.552,16.5652,16.4733,16.4864,580200.0
2009-10-05 10:10:00,25.12,25.15,25.1,25.14,287400.0,16.4799,16.4996,16.4668,16.493,287400.0
2009-10-05 10:20:00,25.14,25.15,25.12,25.14,135400.0,16.493,16.4996,16.4799,16.493,135400.0
2009-10-05 10:30:00,25.15,25.21,25.15,25.21,31300.0,16.4996,16.5389,16.4996,16.5389,31300.0
2009-10-05 10:40:00,25.21,25.22,25.2,25.21,36200.0,16.5389,16.5455,16.5324,16.5389,36200.0
2009-10-05 10:50:00,25.21,25.24,25.21,25.24,48400.0,16.5389,16.5586,16.5389,16.5586,48400.0
2009-10-05 11:00:00,25.23,25.25,25.21,25.21,75800.0,16.552,16.5652,16.5389,16.5389,75800.0
2009-10-05 11:10:00,25.21,25.22,25.2,25.2,88500.0,16.5389,16.5455,16.5324,16.5324,88500.0
2009-10-05 11:20:00,25.2,25.22,25.2,25.2,94200.0,16.5324,16.5455,16.5324,16.5324,94200.0
2009-10-05 11:30:00,25.2,25.22,25.19,25.2,79500.0,16.5324,16.5455,16.5258,16.5324,79500.0
2009-10-05 11:40:00,25.2,25.24,25.2,25.23,61800.0,16.5324,16.5586,16.5324,16.552,61800.0
2009-10-05 11:50:00,25.23,25.25,25.22,25.23,24800.0,16.552,16.5652,16.5455,16.552,24800.0
2009-10-05 12:00:00,25.22,25.24,25.22,25.23,12200.0,16.5455,16.5586,16.5455,16.552,12200.0
2009-10-05 12:10:00,25.23,25.24,25.23,25.24,7000.0,16.552,16.5586,16.552,16.5586,7000.0
2009-10-05 12:20:00,25.24,25.25,25.23,25.24,23600.0,16.5586,16.5652,16.552,16.5586,23600.0
2009-10-05 12:30:00,25.23,25.26,25.23,25.25,114700.0,16.552,16.5717,16.552,16.5652,114700.0
2009-10-05 12:40:00,25.25,25.29,25.25,25.28,79200.0,16.5652,16.5914,16.5652,16.5848,79200.0
2009-10-05 12:50:00,25.29,25.3,25.27,25.3,51900.0,16.5914,16.598,16.5783,16.598,51900.0
2009-10-05 13:00:00,25.3,25.31,25.29,25.3,63500.0,16.598,16.6045,16.5914,16.598,63500.0
2009-10-05 13:10:00,25.3,25.32,25.29,25.29,28200.0,16.598,16.6111,16.5914,16.5914,28200.0
2009-10-05 13:20:00,25.29,25.31,25.29,25.31,19200.0,16.5914,16.6045,16.5914,16.6045,19200.0
2009-10-05 13:30:00,25.31,25.31,25.29,25.29,33300.0,16.6045,16.6045,16.5914,16.5914,33300.0
2009-10-05 13:40:00,25.3,25.3,25.28,25.28,60400.0,16.598,16.598,16.5848,16.5848,60400.0
2009-10-05 13:50:00,25.29,25.31,25.28,25.3,77800.0,16.5914,16.6045,16.5848,16.598,77800.0
2009-10-05 14:00:00,25.31,25.32,25.3,25.31,149000.0,16.6045,16.6111,16.598,16.6045,149000.0
2009-10-05 14:10:00,25.3,25.32,25.3,25.31,63500.0,16.598,16.6111,16.598,16.6045,63500.0
2009-10-05 14:20:00,25.3,25.31,25.29,25.29,125300.0,16.598,16.6045,16.5914,16.5914,125300.0
2009-10-05 14:30:00,25.3,25.33,25.3,25.32,34400.0,16.598,16.6177,16.598,16.6111,34400.0
2009-10-05 14:40:00,25.32,25.35,25.31,25.35,54000.0,16.6111,16.6308,16.6045,16.6308,54000.0
2009-10-05 14:50:00,25.35,25.39,25.34,25.36,151600.0,16.6308,16.657,16.6242,16.6373,151600.0
2009-10-05 15:00:00,25.37,25.37,25.34,25.36,174200.0,16.6439,16.6439,16.6242,16.6373,174200.0
2009-10-05 15:10:00,25.37,25.37,25.35,25.35,45900.0,16.6439,16.6439,16.6308,16.6308,45900.0
2009-10-05 15:20:00,25.36,25.37,25.34,25.35,72500.0,16.6373,16.6439,16.6242,16.6308,72500.0
2009-10-05 15:30:00,25.35,25.37,25.34,25.36,38100.0,16.6308,16.6439,16.6242,16.6373,38100.0
2009-10-05 15:40:00,25.37,25.4,25.35,25.39,133400.0,16.6439,16.6636,16.6308,16.657,133400.0
2009-10-05 15:50:00,25.39,25.4,25.36,25.38,323400.0,16.657,16.6636,16.6373,16.6505,323400.0
2009-10-06 09:30:00,25.41,25.51,25.41,25.51,433000.0,16.6701,16.7357,16.6701,16.7357,433000.0
2009-10-06 09:40:00,25.51,25.54,25.51,25.51,143500.0,16.7357,16.7554,16.7357,16.7357,143500.0
2009-10-06 09:50:00,25.51,25.56,25.51,25.55,64800.0,16.7357,16.7685,16.7357,16.762,64800.0
2009-10-06 10:00:00,25.56,25.58,25.55,25.56,119500.0,16.7685,16.7817,16.762,16.7685,119500.0
2009-10-06 10:10:00,25.56,25.57,25.55,25.57,21400.0,16.7685,16.7751,16.762,16.7751,21400.0
2009-10-06 10:20:00,25.57,25.57,25.52,25.52,74300.0,16.7751,16.7751,16.7423,16.7423,74300.0
2009-10-06 10:30:00,25.52,25.58,25.52,25.58,70700.0,16.7423,16.7817,16.7423,16.7817,70700.0
2009-10-06 10:40:00,25.58,25.6,25.57,25.58,94400.0,16.7817,16.7948,16.7751,16.7817,94400.0
2009-10-06 10:50:00,25.57,25.6,25.57,25.59,189000.0,16.7751,16.7948,16.7751,16.7882,189000.0
2009-10-06 11:00:00,25.59,25.64,25.58,25.64,126300.0,16.7882,16.821,16.7817,16.821,126300.0
2009-10-06 11:10:00,25.64,25.65,25.41,25.62,158400.0,16.821,16.8276,16.6701,16.8079,158400.0
2009-10-06 11:20:00,25.62,25.64,25.62,25.64,79200.0,16.8079,16.821,16.8079,16.821,79200.0
2009-10-06 11:30:00,25.64,25.64,25.62,25.63,57200.0,16.821,16.821,16.8079,16.8145,57200.0
2009-10-06 11:40:00,25.62,25.62,25.6,25.61,67300.0,16.8079,16.8079,16.7948,16.8013,67300.0
2009-10-06 11:50:00,25.61,25.62,25.6,25.61,133700.0,16.8013,16.8079,16.7948,16.8013,133700.0
2009-10-06 12:00:00,25.61,25.63,25.6,25.63,30800.0,16.8013,16.8145,16.7948,16.8145,30800.0
2009-10-06 12:10:00,25.63,25.63,25.62,25.63,23000.0,16.8145,16.8145,16.8079,16.8145,23000.0
2009-10-06 12:20:00,25.63,25.63,25.61,25.62,58400.0,16.8145,16.8145,16.8013,16.8079,58400.0
2009-10-06 12:30:00,25.62,25.64,25.61,25.63,44000.0,16.8079,16.821,16.8013,16.8145,44000.0
2009-10-06 12:40:00,25.63,25.64,25.61,25.61,41600.0,16.8145,16.821,16.8013,16.8013,41600.0
2009-10-06 12:50:00,25.6,25.61,25.59,25.59,64400.0,16.7948,16.8013,16.7882,16.7882,64400.0
2009-10-06 13:00:00,25.59,25.61,25.58,25.6,104400.0,16.7882,16.8013,16.7817,16.7948,104400.0
2009-10-06 13:10:00,25.59,25.61,25.59,25.6,76300.0,16.7882,16.8013,16.7882,16.7948,76300.0
2009-10-06 13:20:00,25.6,25.62,25.6,25.62,39400.0,16.7948,16.8079,16.7948,16.8079,39400.0
2009-10-06 13:30:00,25.62,25.63,25.61,25.63,58100.0,16.8079,16.8145,16.8013,16.8145,58100.0
2009-10-06 13:40:00,25.62,25.63,25.58,25.61,78400.0,16.8079,16.8145,16.7817,16.8013,78400.0
2009-10-06 13:50:00,25.6,25.63,25.59,25.62,65500.0,16.7948,16.8145,16.7882,16.8079,65500.0
2009-10-06 14:00:00,25.62,25.63,25.59,25.61,88600.0,16.8079,16.8145,16.7882,16.8013,88600.0
2009-10-06 14:10:00,25.6,25.63,25.59,25.59,341200.0,16.7948,16.8145,16.7882,16.7882,341200.0
2009-10-06 14:20:00,25.59,25.59,25.55,25.57,94400.0,16.7882,16.7882,16.762,16.7751,94400.0
2009-10-06 14:30:00,25.56,25.58,25.56,25.58,131700.0,16.7685,16.7817,16.7685,16.7817,131700.0
2009-10-06 14:40:00,25.58,25.58,25.55,25.56,649600.0,16.7817,16.7817,16.762,16.7685,649600.0
2009-10-06 14:50:00,25.57,25.57,25.55,25.56,122900.0,16.7751,16.7751,16.762,16.7685,122900.0
2009-10-06 15:00:00,25.57,25.58,25.54,25.57,153000.0,16.7751,16.7817,16.7554,16.7751,153000.0
2009-10-06 15:10:00,25.57,25.6,25.57,25.59,111500.0,16.7751,16.7948,16.7751,16.7882,111500.0
2009-10-06 15:20:00,25.59,25.63,25.58,25.62,368200.0,16.7882,16.8145,16.7817,16.8079,368200.0
2009-10-06 15:30:00,25.62,25.64,25.62,25.63,105500.0,16.8079,16.821,16.8079,16.8145,105500.0
2009-10-06 15:40:00,25.62,25.63,25.58,25.6,166800.0,16.8079,16.8145,16.7817,16.7948,166800.0
2009-10-06 15:50:00,25.59,25.62,25.58,25.61,435800.0,16.7882,16.8079,16.7817,16.8013,435800.0
2009-10-07 09:30:00,25.63,25.66,25.57,25.66,222900.0,16.8145,16.8341,16.7751,16.8341,222900.0
2009-10-07 09:40:00,25.66,25.68,25.62,25.63,152900.0,16.8341,16.8473,16.8079,16.8145,152900.0
2009-10-07 09:50:00,25.63,25.68,25.61,25.66,118600.0,16.8145,16.8473,16.8013,16.8341,118600.0
2009-10-07 10:00:00,25.65,25.66,25.62,25.64,228200.0,16.8276,16.8341,16.8079,16.821,228200.0
2009-10-07 10:10:00,25.64,25.65,25.61,25.64,129800.0,16.821,16.8276,16.8013,16.821,129800.0
2009-10-07 10:20:00,25.64,25.66,25.63,25.64,84900.0,16.821,16.8341,16.8145,16.821,84900.0
2009-10-07 10:30:00,25.64,25.65,25.58,25.61,249100.0,16.821,16.8276,16.7817,16.8013,249100.0
2009-10-07 10:40:00,25.62,25.65,25.62,25.63,73300.0,16.8079,16.8276,16.8079,16.8145,73300.0
2009-10-07 10:50:00,25.63,25.65,25.62,25.65,69800.0,16.8145,16.8276,16.8079,16.8276,69800.0
2009-10-07 11:00:00,25.65,25.69,25.65,25.67,68700.0,16.8276,16.8538,16.8276,16.8407,68700.0
2009-10-07 11:10:00,25.68,25.68,25.64,25.64,42700.0,16.8473,16.8473,16.821,16.821,42700.0
2009-10-07 11:20:00,25.65,25.66,25.64,25.65,24400.0,16.8276,16.8341,16.821,16.8276,24400.0
2009-10-07 11:30:00,25.65,25.65,25.62,25.63,76700.0,16.8276,16.8276,16.8079,16.8145,76700.0
2009-10-07 11:40:00,25.63,25.64,25.61,25.64,28900.0,16.8145,16.821,16.8013,16.821,28900.0
2009-10-07 11:50:00,25.63,25.65,25.61,25.61,155500.0,16.8145,16.8276,16.8013,16.8013,155500.0
2009-10-07 12:00:00,25.62,25.63,25.62,25.63,16600.0,16.8079,16.8145,16.8079,16.8145,16600.0
2009-10-07 12:10:00,25.63,25.64,25.62,25.63,19500.0,16.8145,16.821,16.8079,16.8145,19500.0
2009-10-07 12:20:00,25.64,25.66,25.63,25.66,40300.0,16.821,16.8341,16.8145,16.8341,40300.0
2009-10-07 12:30:00,25.65,25.66,25.63,25.64,52500.0,16.8276,16.8341,16.8145,16.821,52500.0
2009-10-07 12:40:00,25.65,25.65,25.64,25.65,11000.0,16.8276,16.8276,16.821,16.8276,11000.0
2009-10-07 12:50:00,25.66,25.67,25.66,25.66,25500.0,16.8341,16.8407,16.8341,16.8341,25500.0
2009-10-07 13:00:00,25.67,25.68,25.66,25.66,95300.0,16.8407,16.8473,16.8341,16.8341,95300.0
2009-10-07 13:10:00,25.67,25.67,25.65,25.67,13800.0,16.8407,16.8407,16.8276,16.8407,13800.0
2009-10-07 13:20:00,25.67,25.67,25.66,25.67,39800.0,16.8407,16.8407,16.8341,16.8407,39800.0
2009-10-07 13:30:00,25.67,25.67,25.66,25.66,63300.0,16.8407,16.8407,16.8341,16.8341,63300.0
2009-10-07 13:40:00,25.67,25.67,25.64,25.64,28600.0,16.8407,16.8407,16.821,16.821,28600.0
2009-10-07 13:50:00,25.64,25.65,25.63,25.65,7600.0,16.821,16.8276,16.8145,16.8276,7600.0
2009-10-07 14:00:00,25.65,25.65,25.63,25.63,15000.0,16.8276,16.8276,16.8145,16.8145,15000.0
2009-10-07 14:10:00,25.64,25.64,25.63,25.64,36800.0,16.821,16.821,16.8145,16.821,36800.0
2009-10-07 14:20:00,25.63,25.65,25.63,25.65,26700.0,16.8145,16.8276,16.8145,16.8276,26700.0
2009-10-07 14:30:00,25.64,25.66,25.64,25.65,30700.0,16.821,16.8341,16.821,16.8276,30700.0
2009-10-07 14:40:00,25.65,25.68,25.64,25.67,90800.0,16.8276,16.8473,16.821,16.8407,90800.0
2009-10-07 14:50:00,25.68,25.69,25.67,25.67,125200.0,16.8473,16.8538,16.8407,16.8407,125200.0
2009-10-07 15:00:00,25.67,25.68,25.66,25.67,32800.0,16.8407,16.8473,16.8341,16.8407,32800.0
2009-10-07 15:10:00,25.67,25.68,25.66,25.66,128900.0,16.8407,16.8473,16.8341,16.8341,128900.0
2009-10-07 15:20:00,25.67,25.67,25.64,25.67,191000.0,16.8407,16.8407,16.821,16.8407,191000.0
2009-10-07 15:30:00,25.67,25.7,25.66,25.69,57300.0,16.8407,16.8604,16.8341,16.8538,57300.0
2009-10-07 15:40:00,25.68,25.71,25.68,25.7,1061400.0,16.8473,16.8669,16.8473,16.8604,1061400.0
2009-10-07 15:50:00,25.69,25.71,25.69,25.69,270200.0,16.8538,16.8669,16.8538,16.8538,270200.0
2009-10-08 09:30:00,25.74,25.84,25.73,25.81,264900.0,16.8866,16.9522,16.8801,16.9326,264900.0
2009-10-08 09:40:00,25.81,25.84,25.8,25.8,127800.0,16.9326,16.9522,16.926,16.926,127800.0
2009-10-08 09:50:00,25.8,25.8,25.74,25.75,128600.0,16.926,16.926,16.8866,16.8932,128600.0
2009-10-08 10:00:00,25.75,25.79,25.73,25.79,275800.0,16.8932,16.9194,16.8801,16.9194,275800.0
2009-10-08 10:10:00,25.78,25.82,25.78,25.8,145900.0,16.9129,16.9391,16.9129,16.926,145900.0
2009-10-08 10:20:00,25.8,25.85,25.8,25.84,157100.0,16.926,16.9588,16.926,16.9522,157100.0
2009-10-08 10:30:00,25.83,25.85,25.82,25.84,59700.0,16.9457,16.9588,16.9391,16.9522,59700.0
2009-10-08 10:40:00,25.84,25.84,25.82,25.83,30800.0,16.9522,16.9522,16.9391,16.9457,30800.0
2009-10-08 10:50:00,25.83,25.85,25.83,25.84,22100.0,16.9457,16.9588,16.9457,16.9522,22100.0
2009-10-08 11:00:00,25.84,25.84,25.81,25.82,46800.0,16.9522,16.9522,16.9326,16.9391,46800.0
2009-10-08 11:10:00,25.82,25.87,25.82,25.86,46000.0,16.9391,16.9719,16.9391,16.9654,46000.0
2009-10-08 11:20:00,25.87,25.88,25.85,25.86,62000.0,16.9719,16.9785,16.9588,16.9654,62000.0
2009-10-08 11:30:00,25.86,25.88,25.86,25.86,36500.0,16.9654,16.9785,16.9654,16.9654,36500.0
2009-10-08 11:40:00,25.86,25.89,25.86,25.87,38400.0,16.9654,16.985,16.9654,16.9719,38400.0
2009-10-08 11:50:00,25.86,25.87,25.85,25.86,46100.0,16.9654,16.9719,16.9588,16.9654,46100.0
2009-10-08 12:00:00,25.87,25.87,25.84,25.84,11000.0,16.9719,16.9719,16.9522,16.9522,11000.0
2009-10-08 12:10:00,25.84,25.85,25.83,25.84,28400.0,16.9522,16.9588,16.9457,16.9522,28400.0
2009-10-08 12:20:00,25.84,25.87,25.84,25.86,20300.0,16.9522,16.9719,16.9522,16.9654,20300.0
2009-10-08 12:30:00,25.87,25.88,25.86,25.87,70300.0,16.9719,16.9785,16.9654,16.9719,70300.0
2009-10-08 12:40:00,25.87,25.9,25.87,25.88,39600.0,16.9719,16.9916,16.9719,16.9785,39600.0
2009-10-08 12:50:00,25.88,25.9,25.88,25.9,28100.0,16.9785,16.9916,16.9785,16.9916,28100.0
2009-10-08 13:00:00,25.9,25.9,25.88,25.88,21100.0,16.9916,16.9916,16.9785,16.9785,21100.0
2009-10-08 13:10:00,25.88,25.89,25.86,25.87,131700.0,16.9785,16.985,16.9654,16.9719,131700.0
2009-10-08 13:20:00,25.88,25.88,25.86,25.86,45200.0,16.9785,16.9785,16.9654,16.9654,45200.0
2009-10-08 13:30:00,25.87,25.87,25.83,25.83,39100.0,16.9719,16.9719,16.9457,16.9457,39100.0
2009-10-08 13:40:00,25.84,25.88,25.84,25.86,106400.0,16.9522,16.9785,16.9522,16.9654,106400.0
2009-10-08 13:50:00,25.85,25.88,25.85,25.87,14100.0,16.9588,16.9785,16.9588,16.9719,14100.0
2009-10-08 14:00:00,25.87,25.87,25.85,25.86,18500.0,16.9719,16.9719,16.9588,16.9654,18500.0
2009-10-08 14:10:00,25.86,25.86,25.84,25.84,18600.0,16.9654,16.9654,16.9522,16.9522,18600.0
2009-10-08 14:20:00,25.85,25.87,25.83,25.86,45600.0,16.9588,16.9719,16.9457,16.9654,45600.0
2009-10-08 14:30:00,25.86,25.88,25.86,25.87,19500.0,16.9654,16.9785,16.9654,16.9719,19500.0
2009-10-08 14:40:00,25.87,25.89,25.86,25.88,47000.0,16.9719,16.985,16.9654,16.9785,47000.0
2009-10-08 14:50:00,25.88,25.89,25.87,25.88,16600.0,16.9785,16.985,16.9719,16.9785,16600.0
2009-10-08 15:00:00,25.87,25.91,25.87,25.91,37200.0,16.9719,16.9982,16.9719,16.9982,37200.0
2009-10-08 15:10:00,25.92,25.92,25.89,25.89,30900.0,17.0047,17.0047,16.985,16.985,30900.0
2009-10-08 15:20:00,25.89,25.91,25.89,25.89,67900.0,16.985,16.9982,16.985,16.985,67900.0
2009-10-08 15:30:00,25.89,25.89,25.85,25.87,126100.0,16.985,16.985,16.9588,16.9719,126100.0
2009-10-08 15:40:00,25.87,25.89,25.87,25.88,100100.0,16.9719,16.985,16.9719,16.9785,100100.0
2009-10-08 15:50:00,25.89,25.89,25.85,25.88,381700.0,16.985,16.985,16.9588,16.9785,381700.0
2009-10-09 09:30:00,25.89,25.93,25.85,25.86,278600.0,16.985,17.0113,16.9588,16.9654,278600.0
2009-10-09 09:40:00,25.86,25.86,25.82,25.82,98500.0,16.9654,16.9654,16.9391,16.9391,98500.0
2009-10-09 09:50:00,25.82,25.85,25.82,25.83,50800.0,16.9391,16.9588,16.9391,16.9457,50800.0
2009-10-09 10:00:00,25.83,25.83,25.8,25.82,65600.0,16.9457,16.9457,16.926,16.9391,65600.0
2009-10-09 10:10:00,25.82,25.84,25.81,25.82,67100.0,16.9391,16.9522,16.9326,16.9391,67100.0
2009-10-09 10:20:00,25.82,25.84,25.81,25.83,23400.0,16.9391,16.9522,16.9326,16.9457,23400.0
2009-10-09 10:30:00,25.83,25.84,25.81,25.81,72300.0,16.9457,16.9522,16.9326,16.9326,72300.0
2009-10-09 10:40:00,25.81,25.81,25.79,25.8,42500.0,16.9326,16.9326,16.9194,16.926,42500.0
2009-10-09 10:50:00,25.8,25.83,25.8,25.82,33800.0,16.926,16.9457,16.926,16.9391,33800.0
2009-10-09 11:00:00,25.82,25.83,25.81,25.82,78800.0,16.9391,16.9457,16.9326,16.9391,78800.0
2009-10-09 11:10:00,25.83,25.84,25.79,25.8,83400.0,16.9457,16.9522,16.9194,16.926,83400.0
2009-10-09 11:20:00,25.79,25.83,25.79,25.82,68300.0,16.9194,16.9457,16.9194,16.9391,68300.0
2009-10-09 11:30:00,25.82,25.84,25.81,25.83,82200.0,16.9391,16.9522,16.9326,16.9457,82200.0
2009-10-09 11:40:00,25.83,25.84,25.81,25.82,63600.0,16.9457,16.9522,16.9326,16.9391,63600.0
2009-10-09 11:50:00,25.82,25.85,25.81,25.85,52800.0,16.9391,16.9588,16.9326,16.9588,52800.0
2009-10-09 12:00:00,25.84,25.85,25.81,25.82,41200.0,16.9522,16.9588,16.9326,16.9391,41200.0
2009-10-09 12:10:00,25.81,25.85,25.81,25.83,334600.0,16.9326,16.9588,16.9326,16.9457,334600.0
2009-10-09 12:20:00,25.84,25.84,25.83,25.84,113600.0,16.9522,16.9522,16.9457,16.9522,113600.0
2009-10-09 12:30:00,25.85,25.85,25.82,25.84,227000.0,16.9588,16.9588,16.9391,16.9522,227000.0
2009-10-09 12:40:00,25.84,25.84,25.82,25.83,36900.0,16.9522,16.9522,16.9391,16.9457,36900.0
2009-10-09 12:50:00,25.83,25.84,25.83,25.84,35100.0,16.9457,16.9522,16.9457,16.9522,35100.0
2009-10-09 13:00:00,25.84,25.85,25.83,25.83,15800.0,16.9522,16.9588,16.9457,16.9457,15800.0
2009-10-09 13:10:00,25.83,25.85,25.83,25.85,46000.0,16.9457,16.9588,16.9457,16.9588,46000.0
2009-10-09 13:20:00,25.85,25.87,25.85,25.85,31100.0,16.9588,16.9719,16.9588,16.9588,31100.0
2009-10-09 13:30:00,25.86,25.86,25.85,25.85,18000.0,16.9654,16.9654,16.9588,16.9588,18000.0
2009-10-09 13:40:00,25.85,25.86,25.84,25.84,59500.0,16.9588,16.9654,16.9522,16.9522,59500.0
2009-10-09 13:50:00,25.84,25.85,25.83,25.84,47900.0,16.9522,16.9588,16.9457,16.9522,47900.0
2009-10-09 14:00:00,25.84,25.86,25.84,25.84,36200.0,16.9522,16.9654,16.9522,16.9522,36200.0
2009-10-09 14:10:00,25.85,25.86,25.84,25.86,69300.0,16.9588,16.9654,16.9522,16.9654,69300.0
2009-10-09 14:20:00,25.85,25.86,25.84,25.85,15600.0,16.9588,16.9654,16.9522,16.9588,15600.0
2009-10-09 14:30:00,25.85,25.86,25.84,25.85,37200.0,16.9588,16.9654,16.9522,16.9588,37200.0
2009-10-09 14:40:00,25.85,25.87,25.84,25.86,58500.0,16.9588,16.9719,16.9522,16.9654,58500.0
2009-10-09 14:50:00,25.86,25.87,25.86,25.87,30700.0,16.9654,16.9719,16.9654,16.9719,30700.0
2009-10-09 15:00:00,25.88,25.93,25.87,25.93,64100.0,16.9785,17.0113,16.9719,17.0113,64100.0
2009-10-09 15:10:00,25.93,25.94,25.9,25.91,145000.0,17.0113,17.0178,16.9916,16.9982,145000.0
2009-10-09 15:20:00,25.9,25.91,25.9,25.9,49600.0,16.9916,16.9982,16.9916,16.9916,49600.0
2009-10-09 15:30:00,25.9,25.91,25.88,25.89,81200.0,16.9916,16.9982,16.9785,16.985,81200.0
2009-10-09 15:40:00,25.9,25.91,25.88,25.9,658600.0,16.9916,16.9982,16.9785,16.9916,658600.0
2009-10-09 15:50:00,25.9,25.94,25.89,25.93,184400.0,16.9916,17.0178,16.985,17.0113,184400.0
2009-10-12 09:30:00,25.9,26.02,25.9,26.02,155600.0,16.9916,17.0703,16.9916,17.0703,155600.0
2009-10-12 09:40:00,26.02,26.04,26.01,26.03,34600.0,17.0703,17.0834,17.0638,17.0769,34600.0
2009-10-12 09:50:00,26.03,26.07,26.02,26.07,18000.0,17.0769,17.1031,17.0703,17.1031,18000.0
2009-10-12 10:00:00,26.06,26.09,26.05,26.08,18500.0,17.0966,17.1162,17.09,17.1097,18500.0
2009-10-12 10:10:00,26.09,26.12,26.08,26.09,42300.0,17.1162,17.1359,17.1097,17.1162,42300.0
2009-10-12 10:20:00,26.08,26.09,26.07,26.08,28400.0,17.1097,17.1162,17.1031,17.1097,28400.0
2009-10-12 10:30:00,26.08,26.1,26.08,26.09,92700.0,17.1097,17.1228,17.1097,17.1162,92700.0
2009-10-12 10:40:00,26.09,26.1,26.08,26.08,43300.0,17.1162,17.1228,17.1097,17.1097,43300.0
2009-10-12 10:50:00,26.08,26.09,26.08,26.08,12100.0,17.1097,17.1162,17.1097,17.1097,12100.0
2009-10-12 11:00:00,26.09,26.1,26.08,26.09,12200.0,17.1162,17.1228,17.1097,17.1162,12200.0
2009-10-12 11:10:00,26.09,26.1,26.09,26.09,10100.0,17.1162,17.1228,17.1162,17.1162,10100.0
2009-10-12 11:20:00,26.09,26.1,26.07,26.07,44900.0,17.1162,17.1228,17.1031,17.1031,44900.0
2009-10-12 11:30:00,26.07,26.07,26.05,26.05,21500.0,17.1031,17.1031,17.09,17.09,21500.0
2009-10-12 11:40:00,26.05,26.06,26.04,26.05,9300.0,17.09,17.0966,17.0834,17.09,9300.0
2009-10-12 11:50:00,26.05,26.06,26.04,26.05,41600.0,17.09,17.0966,17.0834,17.09,41600.0
2009-10-12 12:00:00,26.06,26.06,26.05,26.05,9400.0,17.0966,17.0966,17.09,17.09,9400.0
2009-10-12 12:10:00,26.05,26.06,26.05,26.06,31800.0,17.09,17.0966,17.09,17.0966,31800.0
2009-10-12 12:20:00,26.05,26.06,26.05,26.05,10100.0,17.09,17.0966,17.09,17.09,10100.0
2009-10-12 12:30:00,26.04,26.04,26.03,26.04,4800.0,17.0834,17.0834,17.0769,17.0834,4800.0
2009-10-12 12:40:00,26.04,26.05,26.03,26.05,39300.0,17.0834,17.09,17.0769,17.09,39300.0
2009-10-12 12:50:00,26.05,26.05,26.04,26.05,6300.0,17.09,17.09,17.0834,17.09,6300.0
2009-10-12 13:00:00,26.04,26.05,26.03,26.03,16400.0,17.0834,17.09,17.0769,17.0769,16400.0
2009-10-12 13:10:00,26.04,26.04,26.03,26.04,19600.0,17.0834,17.0834,17.0769,17.0834,19600.0
2009-10-12 13:20:00,26.05,26.05,26.04,26.04,25700.0,17.09,17.09,17.0834,17.0834,25700.0
2009-10-12 13:30:00,26.04,26.05,26.03,26.05,6900.0,17.0834,17.09,17.0769,17.09,6900.0
2009-10-12 13:40:00,26.05,26.06,26.04,26.05,21100.0,17.09,17.0966,17.0834,17.09,21100.0
2009-10-12 13:50:00,26.05,26.05,26.04,26.05,22300.0,17.09,17.09,17.0834,17.09,22300.0
2009-10-12 14:00:00,26.05,26.05,26.03,26.03,29800.0,17.09,17.09,17.0769,17.0769,29800.0
2009-10-12 14:10:00,26.04,26.04,25.99,26.0,31300.0,17.0834,17.0834,17.0506,17.0572,31300.0
2009-10-12 14:20:00,25.99,26.0,25.94,25.96,135300.0,17.0506,17.0572,17.0178,17.031,135300.0
2009-10-12 14:30:00,25.96,25.96,25.94,25.96,57700.0,17.031,17.031,17.0178,17.031,57700.0
2009-10-12 14:40:00,25.96,25.97,25.95,25.97,48100.0,17.031,17.0375,17.0244,17.0375,48100.0
2009-10-12 14:50:00,25.96,25.98,25.95,25.98,89500.0,17.031,17.0441,17.0244,17.0441,89500.0
2009-10-12 15:00:00,25.98,25.99,25.97,25.98,37200.0,17.0441,17.0506,17.0375,17.0441,37200.0
2009-10-12 15:10:00,25.98,25.98,25.97,25.98,21800.0,17.0441,17.0441,17.0375,17.0441,21800.0
2009-10-12 15:20:00,25.98,25.99,25.97,25.98,23200.0,17.0441,17.0506,17.0375,17.0441,23200.0
2009-10-12 15:30:00,25.98,25.99,25.96,25.97,79100.0,17.0441,17.0506,17.031,17.0375,79100.0
2009-10-12 15:40:00,25.96,25.97,25.94,25.95,75100.0,17.031,17.0375,17.0178,17.0244,75100.0
2009-10-12 15:50:00,25.94,25.98,25.94,25.98,246700.0,17.0178,17.0441,17.0178,17.0441,246700.0
2009-10-13 09:30:00,26.02,26.02,25.88,25.89,49400.0,17.0703,17.0703,16.9785,16.985,49400.0
2009-10-13 09:40:00,25.89,25.91,25.87,25.9,120100.0,16.985,16.9982,16.9719,16.9916,120100.0
2009-10-13 09:50:00,25.9,25.9,25.87,25.9,78500.0,16.9916,16.9916,16.9719,16.9916,78500.0
2009-10-13 10:00:00,25.89,25.9,25.87,25.88,36500.0,16.985,16.9916,16.9719,16.9785,36500.0
2009-10-13 10:10:00,25.88,25.9,25.88,25.9,52000.0,16.9785,16.9916,16.9785,16.9916,52000.0
2009-10-13 10:20:00,25.9,25.9,25.87,25.89,34500.0,16.9916,16.9916,16.9719,16.985,34500.0
2009-10-13 10:30:00,25.89,25.9,25.88,25.88,103000.0,16.985,16.9916,16.9785,16.9785,103000.0
2009-10-13 10:40:00,25.87,25.87,25.84,25.84,82700.0,16.9719,16.9719,16.9522,16.9522,82700.0
2009-10-13 10:50:00,25.85,25.89,25.84,25.88,31900.0,16.9588,16.985,16.9522,16.9785,31900.0
2009-10-13 11:00:00,25.88,25.89,25.88,25.88,32900.0,16.9785,16.985,16.9785,16.9785,32900.0
2009-10-13 11:10:00,25.89,25.91,25.89,25.9,45900.0,16.985,16.9982,16.985,16.9916,45900.0
2009-10-13 11:20:00,25.91,25.94,25.9,25.93,35700.0,16.9982,17.0178,16.9916,17.0113,35700.0
2009-10-13 11:30:00,25.92,25.93,25.9,25.93,51100.0,17.0047,17.0113,16.9916,17.0113,51100.0
2009-10-13 11:40:00,25.94,25.96,25.93,25.95,32700.0,17.0178,17.031,17.0113,17.0244,32700.0
2009-10-13 11:50:00,25.96,25.98,25.95,25.97,22500.0,17.031,17.0441,17.0244,17.0375,22500.0
2009-10-13 12:00:00,25.98,25.98,25.96,25.96,11800.0,17.0441,17.0441,17.031,17.031,11800.0
2009-10-13 12:10:00,25.96,25.97,25.95,25.96,30000.0,17.031,17.0375,17.0244,17.031,30000.0
2009-10-13 12:20:00,25.96,25.97,25.92,25.92,13700.0,17.031,17.0375,17.0047,17.0047,13700.0
2009-10-13 12:30:00,25.92,25.94,25.92,25.94,17700.0,17.0047,17.0178,17.0047,17.0178,17700.0
2009-10-13 12:40:00,25.93,25.94,25.93,25.93,12000.0,17.0113,17.0178,17.0113,17.0113,12000.0
2009-10-13 12:50:00,25.93,25.94,25.91,25.91,24600.0,17.0113,17.0178,16.9982,16.9982,24600.0
2009-10-13 13:00:00,25.92,25.93,25.91,25.92,18700.0,17.0047,17.0113,16.9982,17.0047,18700.0
2009-10-13 13:10:00,25.92,25.93,25.92,25.92,20100.0,17.0047,17.0113,17.0047,17.0047,20100.0
2009-10-13 13:20:00,25.93,25.94,25.91,25.92,26500.0,17.0113,17.0178,16.9982,17.0047,26500.0
2009-10-13 13:30:00,25.92,25.93,25.91,25.92,82700.0,17.0047,17.0113,16.9982,17.0047,82700.0
2009-10-13 13:40:00,25.92,25.93,25.9,25.91,61300.0,17.0047,17.0113,16.9916,16.9982,61300.0
2009-10-13 13:50:00,25.91,25.92,25.89,25.91,22800.0,16.9982,17.0047,16.985,16.9982,22800.0
2009-10-13 14:00:00,25.91,25.92,25.87,25.89,118900.0,16.9982,17.0047,16.9719,16.985,118900.0
2009-10-13 14:10:00,25.88,25.89,25.87,25.89,48600.0,16.9785,16.985,16.9719,16.985,48600.0
2009-10-13 14:20:00,25.89,25.91,25.88,25.9,40500.0,16.985,16.9982,16.9785,16.9916,40500.0
2009-10-13 14:30:00,25.9,25.91,25.89,25.89,23200.0,16.9916,16.9982,16.985,16.985,23200.0
2009-10-13 14:40:00,25.89,25.94,25.89,25.94,53900.0,16.985,17.0178,16.985,17.0178,53900.0
2009-10-13 14:50:00,25.94,25.94,25.92,25.92,44000.0,17.0178,17.0178,17.0047,17.0047,44000.0
2009-10-13 15:00:00,25.92,25.94,25.92,25.92,80900.0,17.0047,17.0178,17.0047,17.0047,80900.0
2009-10-13 15:10:00,25.91,25.96,25.91,25.95,71200.0,16.9982,17.031,16.9982,17.0244,71200.0
2009-10-13 15:20:00,25.95,25.96,25.93,25.93,62700.0,17.0244,17.031,17.0113,17.0113,62700.0
2009-10-13 15:30:00,25.93,25.94,25.89,25.9,60000.0,17.0113,17.0178,16.985,16.9916,60000.0
2009-10-13 15:40:00,25.89,25.91,25.89,25.91,110700.0,16.985,16.9982,16.985,16.9982,110700.0
2009-10-13 15:50:00,25.91,25.94,25.9,25.94,239200.0,16.9982,17.0178,16.9916,17.0178,239200.0
2009-10-14 09:30:00,26.14,26.14,25.98,25.99,282200.0,17.149,17.149,17.0441,17.0506,282200.0
2009-10-14 09:40:00,25.99,26.01,25.97,25.98,106800.0,17.0506,17.0638,17.0375,17.0441,106800.0
2009-10-14 09:50:00,25.98,26.02,25.98,26.01,118800.0,17.0441,17.0703,17.0441,17.0638,118800.0
2009-10-14 10:00:00,26.01,26.02,25.98,25.99,75000.0,17.0638,17.0703,17.0441,17.0506,75000.0
2009-10-14 10:10:00,26.0,26.01,25.97,25.98,48600.0,17.0572,17.0638,17.0375,17.0441,48600.0
2009-10-14 10:20:00,25.98,25.98,25.94,25.95,254000.0,17.0441,17.0441,17.0178,17.0244,254000.0
2009-10-14 10:30:00,25.94,25.98,25.93,25.97,50600.0,17.0178,17.0441,17.0113,17.0375,50600.0
2009-10-14 10:40:00,25.97,25.97,25.96,25.97,46700.0,17.0375,17.0375,17.031,17.0375,46700.0
2009-10-14 10:50:00,25.97,25.99,25.96,25.98,40900.0,17.0375,17.0506,17.031,17.0441,40900.0
2009-10-14 11:00:00,25.98,26.01,25.98,26.0,59200.0,17.0441,17.0638,17.0441,17.0572,59200.0
2009-10-14 11:10:00,25.99,25.99,25.98,25.98,10700.0,17.0506,17.0506,17.0441,17.0441,10700.0
2009-10-14 11:20:00,25.97,25.98,25.97,25.97,70000.0,17.0375,17.0441,17.0375,17.0375,70000.0
2009-10-14 11:30:00,25.97,25.99,25.96,25.97,125500.0,17.0375,17.0506,17.031,17.0375,125500.0
2009-10-14 11:40:00,25.97,25.98,25.97,25.98,7100.0,17.0375,17.0441,17.0375,17.0441,7100.0
2009-10-14 11:50:00,25.97,25.99,25.97,25.98,98800.0,17.0375,17.0506,17.0375,17.0441,98800.0
2009-10-14 12:00:00,25.98,25.99,25.97,25.98,18500.0,17.0441,17.0506,17.0375,17.0441,18500.0
2009-10-14 12:10:00,25.98,25.99,25.97,25.97,19600.0,17.0441,17.0506,17.0375,17.0375,19600.0
2009-10-14 12:20:00,25.98,25.99,25.97,25.98,34400.0,17.0441,17.0506,17.0375,17.0441,34400.0
2009-10-14 12:30:00,25.98,26.0,25.97,26.0,53000.0,17.0441,17.0572,17.0375,17.0572,53000.0
2009-10-14 12:40:00,26.0,26.0,25.98,25.98,28400.0,17.0572,17.0572,17.0441,17.0441,28400.0
2009-10-14 12:50:00,25.98,25.98,25.97,25.98,32500.0,17.0441,17.0441,17.0375,17.0441,32500.0
2009-10-14 13:00:00,25.98,26.0,25.97,25.98,20300.0,17.0441,17.0572,17.0375,17.0441,20300.0
2009-10-14 13:10:00,25.99,26.01,25.98,25.99,45500.0,17.0506,17.0638,17.0441,17.0506,45500.0
2009-10-14 13:20:00,25.99,25.99,25.97,25.98,49100.0,17.0506,17.0506,17.0375,17.0441,49100.0
2009-10-14 13:30:00,25.99,26.0,25.98,25.99,78600.0,17.0506,17.0572,17.0441,17.0506,78600.0
2009-10-14 13:40:00,26.0,26.01,25.99,25.99,38500.0,17.0572,17.0638,17.0506,17.0506,38500.0
2009-10-14 13:50:00,25.99,26.0,25.98,26.0,30300.0,17.0506,17.0572,17.0441,17.0572,30300.0
2009-10-14 14:00:00,26.0,26.01,25.98,25.99,45200.0,17.0572,17.0638,17.0441,17.0506,45200.0
2009-10-14 14:10:00,25.99,26.0,25.96,25.98,149800.0,17.0506,17.0572,17.031,17.0441,149800.0
2009-10-14 14:20:00,25.99,26.01,25.98,25.98,126000.0,17.0506,17.0638,17.0441,17.0441,126000.0
2009-10-14 14:30:00,25.97,26.0,25.96,25.96,1064700.0,17.0375,17.0572,17.031,17.031,1064700.0
2009-10-14 14:40:00,25.97,26.0,25.96,26.0,305700.0,17.0375,17.0572,17.031,17.0572,305700.0
2009-10-14 14:50:00,26.01,26.01,25.98,25.99,84200.0,17.0638,17.0638,17.0441,17.0506,84200.0
2009-10-14 15:00:00,25.99,26.03,25.99,26.03,32400.0,17.0506,17.0769,17.0506,17.0769,32400.0
2009-10-14 15:10:00,26.02,26.05,26.02,26.04,34800.0,17.0703,17.09,17.0703,17.0834,34800.0
2009-10-14 15:20:00,26.03,26.06,26.03,26.05,274300.0,17.0769,17.0966,17.0769,17.09,274300.0
2009-10-14 15:30:00,26.05,26.07,26.05,26.06,94400.0,17.09,17.1031,17.09,17.0966,94400.0
2009-10-14 15:40:00,26.06,26.07,26.03,26.03,106300.0,17.0966,17.1031,17.0769,17.0769,106300.0
2009-10-14 15:50:00,26.03,26.05,26.02,26.05,194900.0,17.0769,17.09,17.0703,17.09,194900.0
2009-10-15 09:30:00,26.01,26.12,25.97,26.12,143300.0,17.0638,17.1359,17.0375,17.1359,143300.0
2009-10-15 09:40:00,26.13,26.15,26.11,26.11,260500.0,17.1425,17.1556,17.1294,17.1294,260500.0
2009-10-15 09:50:00,26.12,26.13,26.11,26.13,123200.0,17.1359,17.1425,17.1294,17.1425,123200.0
2009-10-15 10:00:00,26.12,26.12,26.09,26.12,85400.0,17.1359,17.1359,17.1162,17.1359,85400.0
2009-10-15 10:10:00,26.11,26.13,26.1,26.12,88200.0,17.1294,17.1425,17.1228,17.1359,88200.0
2009-10-15 10:20:00,26.12,26.16,26.11,26.15,100400.0,17.1359,17.1622,17.1294,17.1556,100400.0
2009-10-15 10:30:00,26.15,26.18,26.15,26.16,87500.0,17.1556,17.1753,17.1556,17.1622,87500.0
2009-10-15 10:40:00,26.15,26.17,26.14,26.16,78300.0,17.1556,17.1687,17.149,17.1622,78300.0
2009-10-15 10:50:00,26.15,26.19,26.15,26.18,66300.0,17.1556,17.1819,17.1556,17.1753,66300.0
2009-10-15 11:00:00,26.18,26.2,26.17,26.19,77600.0,17.1753,17.1884,17.1687,17.1819,77600.0
2009-10-15 11:10:00,26.19,26.19,26.15,26.15,95200.0,17.1819,17.1819,17.1556,17.1556,95200.0
2009-10-15 11:20:00,26.15,26.16,26.13,26.15,118100.0,17.1556,17.1622,17.1425,17.1556,118100.0
2009-10-15 11:30:00,26.15,26.16,26.13,26.14,65800.0,17.1556,17.1622,17.1425,17.149,65800.0
2009-10-15 11:40:00,26.15,26.16,26.14,26.15,45200.0,17.1556,17.1622,17.149,17.1556,45200.0
2009-10-15 11:50:00,26.16,26.16,26.13,26.13,32500.0,17.1622,17.1622,17.1425,17.1425,32500.0
2009-10-15 12:00:00,26.14,26.14,26.11,26.11,30400.0,17.149,17.149,17.1294,17.1294,30400.0
2009-10-15 12:10:00,26.12,26.15,26.11,26.14,71600.0,17.1359,17.1556,17.1294,17.149,71600.0
2009-10-15 12:20:00,26.15,26.15,26.12,26.13,64300.0,17.1556,17.1556,17.1359,17.1425,64300.0
2009-10-15 12:30:00,26.13,26.14,26.12,26.12,48100.0,17.1425,17.149,17.1359,17.1359,48100.0
2009-10-15 12:40:00,26.13,26.14,26.11,26.12,31700.0,17.1425,17.149,17.1294,17.1359,31700.0
2009-10-15 12:50:00,26.12,26.13,26.11,26.11,87700.0,17.1359,17.1425,17.1294,17.1294,87700.0
2009-10-15 13:00:00,26.12,26.12,26.11,26.12,31400.0,17.1359,17.1359,17.1294,17.1359,31400.0
2009-10-15 13:10:00,26.12,26.12,26.1,26.1,24500.0,17.1359,17.1359,17.1228,17.1228,24500.0
2009-10-15 13:20:00,26.09,26.11,26.09,26.11,21500.0,17.1162,17.1294,17.1162,17.1294,21500.0
2009-10-15 13:30:00,26.11,26.13,26.1,26.12,51700.0,17.1294,17.1425,17.1228,17.1359,51700.0
2009-10-15 13:40:00,26.13,26.14,26.12,26.13,35200.0,17.1425,17.149,17.1359,17.1425,35200.0
2009-10-15 13:50:00,26.13,26.15,26.12,26.14,34100.0,17.1425,17.1556,17.1359,17.149,34100.0
2009-10-15 14:00:00,26.14,26.16,26.13,26.15,215100.0,17.149,17.1622,17.1425,17.1556,215100.0
2009-10-15 14:10:00,26.14,26.15,26.13,26.15,88100.0,17.149,17.1556,17.1425,17.1556,88100.0
2009-10-15 14:20:00,26.16,26.16,26.14,26.16,46100.0,17.1622,17.1622,17.149,17.1622,46100.0
2009-10-15 14:30:00,26.15,26.18,26.15,26.18,47800.0,17.1556,17.1753,17.1556,17.1753,47800.0
2009-10-15 14:40:00,26.17,26.18,26.16,26.17,64200.0,17.1687,17.1753,17.1622,17.1687,64200.0
2009-10-15 14:50:00,26.18,26.19,26.17,26.18,134800.0,17.1753,17.1819,17.1687,17.1753,134800.0
2009-10-15 15:00:00,26.18,26.19,26.17,26.18,107200.0,17.1753,17.1819,17.1687,17.1753,107200.0
2009-10-15 15:10:00,26.18,26.19,26.17,26.18,166200.0,17.1753,17.1819,17.1687,17.1753,166200.0
2009-10-15 15:20:00,26.18,26.18,26.16,26.17,66600.0,17.1753,17.1753,17.1622,17.1687,66600.0
2009-10-15 15:30:00,26.18,26.2,26.17,26.19,55100.0,17.1753,17.1884,17.1687,17.1819,55100.0
2009-10-15 15:40:00,26.2,26.22,26.19,26.22,201400.0,17.1884,17.2015,17.1819,17.2015,201400.0
2009-10-15 15:50:00,26.21,26.27,26.21,26.26,305400.0,17.195,17.2343,17.195,17.2278,305400.0
2009-10-16 09:30:00,26.15,26.26,26.15,26.26,110500.0,17.1556,17.2278,17.1556,17.2278,110500.0
2009-10-16 09:40:00,26.26,26.33,26.25,26.31,105200.0,17.2278,17.2737,17.2212,17.2606,105200.0
2009-10-16 09:50:00,26.31,26.31,26.19,26.23,174700.0,17.2606,17.2606,17.1819,17.2081,174700.0
2009-10-16 10:00:00,26.22,26.24,26.19,26.21,211600.0,17.2015,17.2147,17.1819,17.195,211600.0
2009-10-16 10:10:00,26.21,26.26,26.21,26.25,110100.0,17.195,17.2278,17.195,17.2212,110100.0
2009-10-16 10:20:00,26.25,26.28,26.24,26.24,56300.0,17.2212,17.2409,17.2147,17.2147,56300.0
2009-10-16 10:30:00,26.25,26.27,26.24,26.26,50600.0,17.2212,17.2343,17.2147,17.2278,50600.0
2009-10-16 10:40:00,26.26,26.3,26.23,26.29,50300.0,17.2278,17.254,17.2081,17.2475,50300.0
2009-10-16 10:50:00,26.29,26.3,26.25,26.27,111800.0,17.2475,17.254,17.2212,17.2343,111800.0
2009-10-16 11:00:00,26.27,26.32,26.27,26.32,69800.0,17.2343,17.2671,17.2343,17.2671,69800.0
2009-10-16 11:10:00,26.32,26.34,26.32,26.33,75100.0,17.2671,17.2803,17.2671,17.2737,75100.0
2009-10-16 11:20:00,26.34,26.34,26.32,26.34,64500.0,17.2803,17.2803,17.2671,17.2803,64500.0
2009-10-16 11:30:00,26.34,26.34,26.3,26.31,28100.0,17.2803,17.2803,17.254,17.2606,28100.0
2009-10-16 11:40:00,26.31,26.32,26.29,26.3,133100.0,17.2606,17.2671,17.2475,17.254,133100.0
2009-10-16 11:50:00,26.31,26.32,26.3,26.32,53400.0,17.2606,17.2671,17.254,17.2671,53400.0
2009-10-16 12:00:00,26.32,26.33,26.32,26.32,2900.0,17.2671,17.2737,17.2671,17.2671,2900.0
2009-10-16 12:10:00,26.32,26.34,26.32,26.33,42800.0,17.2671,17.2803,17.2671,17.2737,42800.0
2009-10-16 12:20:00,26.33,26.34,26.31,26.32,111400.0,17.2737,17.2803,17.2606,17.2671,111400.0
2009-10-16 12:30:00,26.32,26.33,26.31,26.32,10800.0,17.2671,17.2737,17.2606,17.2671,10800.0
2009-10-16 12:40:00,26.31,26.32,26.3,26.31,217000.0,17.2606,17.2671,17.254,17.2606,217000.0
2009-10-16 12:50:00,26.32,26.35,26.31,26.33,62400.0,17.2671,17.2868,17.2606,17.2737,62400.0
2009-10-16 13:00:00,26.34,26.34,26.31,26.32,27200.0,17.2803,17.2803,17.2606,17.2671,27200.0
2009-10-16 13:10:00,26.33,26.36,26.33,26.36,10800.0,17.2737,17.2934,17.2737,17.2934,10800.0
2009-10-16 13:20:00,26.36,26.39,26.35,26.39,124500.0,17.2934,17.3131,17.2868,17.3131,124500.0
2009-10-16 13:30:00,26.38,26.39,26.37,26.38,14500.0,17.3065,17.3131,17.2999,17.3065,14500.0
2009-10-16 13:40:00,26.38,26.39,26.37,26.38,18600.0,17.3065,17.3131,17.2999,17.3065,18600.0
2009-10-16 13:50:00,26.39,26.4,26.37,26.37,48200.0,17.3131,17.3196,17.2999,17.2999,48200.0
2009-10-16 14:00:00,26.37,26.38,26.35,26.36,19400.0,17.2999,17.3065,17.2868,17.2934,19400.0
2009-10-16 14:10:00,26.35,26.36,26.35,26.36,53600.0,17.2868,17.2934,17.2868,17.2934,53600.0
2009-10-16 14:20:00,26.37,26.39,26.37,26.39,80700.0,17.2999,17.3131,17.2999,17.3131,80700.0
2009-10-16 14:30:00,26.38,26.39,26.36,26.39,54600.0,17.3065,17.3131,17.2934,17.3131,54600.0
2009-10-16 14:40:00,26.38,26.39,26.37,26.39,54500.0,17.3065,17.3131,17.2999,17.3131,54500.0
2009-10-16 14:50:00,26.38,26.39,26.38,26.39,7000.0,17.3065,17.3131,17.3065,17.3131,7000.0
2009-10-16 15:00:00,26.39,26.41,26.39,26.4,68800.0,17.3131,17.3262,17.3131,17.3196,68800.0
2009-10-16 15:10:00,26.4,26.43,26.39,26.41,256300.0,17.3196,17.3393,17.3131,17.3262,256300.0
2009-10-16 15:20:00,26.4,26.41,26.39,26.4,88800.0,17.3196,17.3262,17.3131,17.3196,88800.0
2009-10-16 15:30:00,26.41,26.45,26.4,26.42,823000.0,17.3262,17.3524,17.3196,17.3327,823000.0
2009-10-16 15:40:00,26.41,26.44,26.38,26.38,445700.0,17.3262,17.3459,17.3065,17.3065,445700.0
2009-10-16 15:50:00,26.39,26.39,26.34,26.39,607900.0,17.3131,17.3131,17.2803,17.3131,607900.0
2009-10-19 09:30:00,26.41,26.46,26.37,26.41,203400.0,17.3262,17.359,17.2999,17.3262,203400.0
2009-10-19 09:40:00,26.4,26.44,26.4,26.42,185100.0,17.3196,17.3459,17.3196,17.3327,185100.0
2009-10-19 09:50:00,26.42,26.42,26.38,26.39,238100.0,17.3327,17.3327,17.3065,17.3131,238100.0
2009-10-19 10:00:00,26.38,26.43,26.38,26.41,220200.0,17.3065,17.3393,17.3065,17.3262,220200.0
2009-10-19 10:10:00,26.42,26.44,26.41,26.43,74600.0,17.3327,17.3459,17.3262,17.3393,74600.0
2009-10-19 10:20:00,26.43,26.5,26.42,26.48,165200.0,17.3393,17.3852,17.3327,17.3721,165200.0
2009-10-19 10:30:00,26.49,26.52,26.47,26.51,748200.0,17.3787,17.3983,17.3655,17.3918,748200.0
2009-10-19 10:40:00,26.52,26.6,26.51,26.59,907900.0,17.3983,17.4508,17.3918,17.4443,907900.0
2009-10-19 10:50:00,26.6,26.63,26.59,26.61,413500.0,17.4508,17.4705,17.4443,17.4574,413500.0
2009-10-19 11:00:00,26.61,26.61,26.59,26.59,150800.0,17.4574,17.4574,17.4443,17.4443,150800.0
2009-10-19 11:10:00,26.59,26.6,26.59,26.59,58700.0,17.4443,17.4508,17.4443,17.4443,58700.0
2009-10-19 11:20:00,26.59,26.63,26.59,26.63,146200.0,17.4443,17.4705,17.4443,17.4705,146200.0
2009-10-19 11:30:00,26.63,26.64,26.61,26.61,98500.0,17.4705,17.4771,17.4574,17.4574,98500.0
2009-10-19 11:40:00,26.61,26.62,26.6,26.6,79800.0,17.4574,17.464,17.4508,17.4508,79800.0
2009-10-19 11:50:00,26.6,26.63,26.6,26.62,240800.0,17.4508,17.4705,17.4508,17.464,240800.0
2009-10-19 12:00:00,26.62,26.62,26.58,26.59,45100.0,17.464,17.464,17.4377,17.4443,45100.0
2009-10-19 12:10:00,26.59,26.6,26.56,26.57,59400.0,17.4443,17.4508,17.4246,17.4311,59400.0
2009-10-19 12:20:00,26.57,26.59,26.57,26.58,13900.0,17.4311,17.4443,17.4311,17.4377,13900.0
2009-10-19 12:30:00,26.58,26.59,26.58,26.59,19000.0,17.4377,17.4443,17.4377,17.4443,19000.0
2009-10-19 12:40:00,26.59,26.62,26.58,26.61,90500.0,17.4443,17.464,17.4377,17.4574,90500.0
2009-10-19 12:50:00,26.61,26.62,26.6,26.61,154400.0,17.4574,17.464,17.4508,17.4574,154400.0
2009-10-19 13:00:00,26.6,26.61,26.59,26.61,24300.0,17.4508,17.4574,17.4443,17.4574,24300.0
2009-10-19 13:10:00,26.61,26.62,26.59,26.59,15800.0,17.4574,17.464,17.4443,17.4443,15800.0
2009-10-19 13:20:00,26.59,26.61,26.59,26.61,22100.0,17.4443,17.4574,17.4443,17.4574,22100.0
2009-10-19 13:30:00,26.61,26.63,26.6,26.62,50000.0,17.4574,17.4705,17.4508,17.464,50000.0
2009-10-19 13:40:00,26.63,26.63,26.61,26.61,24100.0,17.4705,17.4705,17.4574,17.4574,24100.0
2009-10-19 13:50:00,26.62,26.63,26.61,26.61,65900.0,17.464,17.4705,17.4574,17.4574,65900.0
2009-10-19 14:00:00,26.61,26.62,26.6,26.62,31100.0,17.4574,17.464,17.4508,17.464,31100.0
2009-10-19 14:10:00,26.63,26.64,26.61,26.63,33500.0,17.4705,17.4771,17.4574,17.4705,33500.0
2009-10-19 14:20:00,26.63,26.64,26.61,26.63,69400.0,17.4705,17.4771,17.4574,17.4705,69400.0
2009-10-19 14:30:00,26.62,26.63,26.59,26.6,8500.0,17.464,17.4705,17.4443,17.4508,8500.0
2009-10-19 14:40:00,26.6,26.6,26.58,26.59,9800.0,17.4508,17.4508,17.4377,17.4443,9800.0
2009-10-19 14:50:00,26.58,26.62,26.58,26.62,47400.0,17.4377,17.464,17.4377,17.464,47400.0
2009-10-19 15:00:00,26.61,26.62,26.59,26.6,26600.0,17.4574,17.464,17.4443,17.4508,26600.0
2009-10-19 15:10:00,26.6,26.61,26.59,26.59,26000.0,17.4508,17.4574,17.4443,17.4443,26000.0
2009-10-19 15:20:00,26.6,26.6,26.57,26.58,231200.0,17.4508,17.4508,17.4311,17.4377,231200.0
2009-10-19 15:30:00,26.59,26.6,26.58,26.58,329900.0,17.4443,17.4508,17.4377,17.4377,329900.0
2009-10-19 15:40:00,26.58,26.58,26.56,26.57,294100.0,17.4377,17.4377,17.4246,17.4311,294100.0
2009-10-19 15:50:00,26.57,26.58,26.52,26.53,421500.0,17.4311,17.4377,17.3983,17.4049,421500.0
2009-10-20 09:30:00,26.5,26.55,26.44,26.47,363300.0,17.3852,17.418,17.3459,17.3655,363300.0
2009-10-20 09:40:00,26.47,26.52,26.47,26.52,253200.0,17.3655,17.3983,17.3655,17.3983,253200.0
2009-10-20 09:50:00,26.52,26.56,26.49,26.55,495500.0,17.3983,17.4246,17.3787,17.418,495500.0
2009-10-20 10:00:00,26.55,26.6,26.55,26.59,1165400.0,17.418,17.4508,17.418,17.4443,1165400.0
2009-10-20 10:10:00,26.59,26.6,26.54,26.55,739400.0,17.4443,17.4508,17.4115,17.418,739400.0
2009-10-20 10:20:00,26.55,26.61,26.55,26.6,837700.0,17.418,17.4574,17.418,17.4508,837700.0
2009-10-20 10:30:00,26.6,26.62,26.58,26.62,457700.0,17.4508,17.464,17.4377,17.464,457700.0
2009-10-20 10:40:00,26.62,26.62,26.58,26.58,255400.0,17.464,17.464,17.4377,17.4377,255400.0
2009-10-20 10:50:00,26.59,26.61,26.58,26.59,147100.0,17.4443,17.4574,17.4377,17.4443,147100.0
2009-10-20 11:00:00,26.6,26.61,26.59,26.6,114000.0,17.4508,17.4574,17.4443,17.4508,114000.0
2009-10-20 11:10:00,26.6,26.63,26.58,26.63,229100.0,17.4508,17.4705,17.4377,17.4705,229100.0
2009-10-20 11:20:00,26.63,26.66,26.6,26.62,156900.0,17.4705,17.4902,17.4508,17.464,156900.0
2009-10-20 11:30:00,26.63,26.64,26.56,26.56,64400.0,17.4705,17.4771,17.4246,17.4246,64400.0
2009-10-20 11:40:00,26.57,26.58,26.52,26.54,238100.0,17.4311,17.4377,17.3983,17.4115,238100.0
2009-10-20 11:50:00,26.54,26.56,26.54,26.55,52200.0,17.4115,17.4246,17.4115,17.418,52200.0
2009-10-20 12:00:00,26.54,26.54,26.48,26.5,147600.0,17.4115,17.4115,17.3721,17.3852,147600.0
2009-10-20 12:10:00,26.5,26.52,26.49,26.49,87600.0,17.3852,17.3983,17.3787,17.3787,87600.0
2009-10-20 12:20:00,26.49,26.51,26.48,26.51,97400.0,17.3787,17.3918,17.3721,17.3918,97400.0
2009-10-20 12:30:00,26.51,26.51,26.45,26.46,55800.0,17.3918,17.3918,17.3524,17.359,55800.0
2009-10-20 12:40:00,26.47,26.51,26.47,26.51,48800.0,17.3655,17.3918,17.3655,17.3918,48800.0
2009-10-20 12:50:00,26.51,26.52,26.5,26.5,54700.0,17.3918,17.3983,17.3852,17.3852,54700.0
2009-10-20 13:00:00,26.5,26.53,26.5,26.51,74700.0,17.3852,17.4049,17.3852,17.3918,74700.0
2009-10-20 13:10:00,26.51,26.52,26.5,26.5,32500.0,17.3918,17.3983,17.3852,17.3852,32500.0
2009-10-20 13:20:00,26.5,26.51,26.48,26.5,80600.0,17.3852,17.3918,17.3721,17.3852,80600.0
2009-10-20 13:30:00,26.49,26.5,26.47,26.49,107600.0,17.3787,17.3852,17.3655,17.3787,107600.0
2009-10-20 13:40:00,26.48,26.5,26.48,26.49,32400.0,17.3721,17.3852,17.3721,17.3787,32400.0
2009-10-20 13:50:00,26.49,26.5,26.46,26.47,96200.0,17.3787,17.3852,17.359,17.3655,96200.0
2009-10-20 14:00:00,26.46,26.49,26.46,26.49,95800.0,17.359,17.3787,17.359,17.3787,95800.0
2009-10-20 14:10:00,26.48,26.53,26.48,26.53,89800.0,17.3721,17.4049,17.3721,17.4049,89800.0
2009-10-20 14:20:00,26.53,26.53,26.5,26.51,56800.0,17.4049,17.4049,17.3852,17.3918,56800.0
2009-10-20 14:30:00,26.51,26.54,26.49,26.54,231000.0,17.3918,17.4115,17.3787,17.4115,231000.0
2009-10-20 14:40:00,26.54,26.54,26.52,26.52,98400.0,17.4115,17.4115,17.3983,17.3983,98400.0
2009-10-20 14:50:00,26.52,26.54,26.51,26.54,83600.0,17.3983,17.4115,17.3918,17.4115,83600.0
2009-10-20 15:00:00,26.53,26.54,26.5,26.5,60400.0,17.4049,17.4115,17.3852,17.3852,60400.0
2009-10-20 15:10:00,26.51,26.51,26.47,26.5,155100.0,17.3918,17.3918,17.3655,17.3852,155100.0
2009-10-20 15:20:00,26.49,26.54,26.49,26.54,170300.0,17.3787,17.4115,17.3787,17.4115,170300.0
2009-10-20 15:30:00,26.54,26.56,26.53,26.53,90500.0,17.4115,17.4246,17.4049,17.4049,90500.0
2009-10-20 15:40:00,26.53,26.55,26.53,26.54,168800.0,17.4049,17.418,17.4049,17.4115,168800.0
2009-10-20 15:50:00,26.53,26.54,26.5,26.52,416500.0,17.4049,17.4115,17.3852,17.3983,416500.0
2009-10-21 09:30:00,26.5,26.53,26.45,26.49,100200.0,17.3852,17.4049,17.3524,17.3787,100200.0
2009-10-21 09:40:00,26.49,26.52,26.47,26.51,112000.0,17.3787,17.3983,17.3655,17.3918,112000.0
2009-10-21 09:50:00,26.51,26.58,26.51,26.57,174100.0,17.3918,17.4377,17.3918,17.4311,174100.0
2009-10-21 10:00:00,26.57,26.58,26.56,26.56,69800.0,17.4311,17.4377,17.4246,17.4246,69800.0
2009-10-21 10:10:00,26.57,26.62,26.55,26.57,176500.0,17.4311,17.464,17.418,17.4311,176500.0
2009-10-21 10:20:00,26.57,26.59,26.56,26.58,93100.0,17.4311,17.4443,17.4246,17.4377,93100.0
2009-10-21 10:30:00,26.58,26.62,26.57,26.59,151300.0,17.4377,17.464,17.4311,17.4443,151300.0
2009-10-21 10:40:00,26.58,26.66,26.58,26.64,249600.0,17.4377,17.4902,17.4377,17.4771,249600.0
2009-10-21 10:50:00,26.65,26.66,26.63,26.64,100500.0,17.4836,17.4902,17.4705,17.4771,100500.0
2009-10-21 11:00:00,26.65,26.65,26.63,26.64,183400.0,17.4836,17.4836,17.4705,17.4771,183400.0
2009-10-21 11:10:00,26.64,26.65,26.62,26.64,101000.0,17.4771,17.4836,17.464,17.4771,101000.0
2009-10-21 11:20:00,26.64,26.66,26.63,26.66,118900.0,17.4771,17.4902,17.4705,17.4902,118900.0
2009-10-21 11:30:00,26.66,26.66,26.62,26.64,39200.0,17.4902,17.4902,17.464,17.4771,39200.0
2009-10-21 11:40:00,26.64,26.64,26.62,26.63,23300.0,17.4771,17.4771,17.464,17.4705,23300.0
2009-10-21 11:50:00,26.62,26.63,26.59,26.6,86900.0,17.464,17.4705,17.4443,17.4508,86900.0
2009-10-21 12:00:00,26.61,26.64,26.61,26.62,32300.0,17.4574,17.4771,17.4574,17.464,32300.0
2009-10-21 12:10:00,26.62,26.64,26.6,26.64,84100.0,17.464,17.4771,17.4508,17.4771,84100.0
2009-10-21 12:20:00,26.64,26.65,26.63,26.64,294800.0,17.4771,17.4836,17.4705,17.4771,294800.0
2009-10-21 12:30:00,26.65,26.66,26.64,26.65,167100.0,17.4836,17.4902,17.4771,17.4836,167100.0
2009-10-21 12:40:00,26.65,26.66,26.64,26.66,84400.0,17.4836,17.4902,17.4771,17.4902,84400.0
2009-10-21 12:50:00,26.66,26.66,26.64,26.64,158900.0,17.4902,17.4902,17.4771,17.4771,158900.0
2009-10-21 13:00:00,26.64,26.64,26.61,26.61,226900.0,17.4771,17.4771,17.4574,17.4574,226900.0
2009-10-21 13:10:00,26.6,26.6,26.59,26.59,141600.0,17.4508,17.4508,17.4443,17.4443,141600.0
2009-10-21 13:20:00,26.59,26.6,26.58,26.59,21900.0,17.4443,17.4508,17.4377,17.4443,21900.0
2009-10-21 13:30:00,26.58,26.61,26.58,26.61,34900.0,17.4377,17.4574,17.4377,17.4574,34900.0
2009-10-21 13:40:00,26.61,26.61,26.56,26.57,53700.0,17.4574,17.4574,17.4246,17.4311,53700.0
2009-10-21 13:50:00,26.57,26.62,26.57,26.62,1189700.0,17.4311,17.464,17.4311,17.464,1189700.0
2009-10-21 14:00:00,26.62,26.66,26.6,26.64,3277500.0,17.464,17.4902,17.4508,17.4771,3277500.0
2009-10-21 14:10:00,26.65,26.65,26.59,26.61,1183700.0,17.4836,17.4836,17.4443,17.4574,1183700.0
2009-10-21 14:20:00,26.6,26.61,26.59,26.59,218200.0,17.4508,17.4574,17.4443,17.4443,218200.0
2009-10-21 14:30:00,26.6,26.6,26.55,26.57,119300.0,17.4508,17.4508,17.418,17.4311,119300.0
2009-10-21 14:40:00,26.56,26.59,26.55,26.59,121300.0,17.4246,17.4443,17.418,17.4443,121300.0
2009-10-21 14:50:00,26.59,26.6,26.56,26.58,67700.0,17.4443,17.4508,17.4246,17.4377,67700.0
2009-10-21 15:00:00,26.59,26.59,26.53,26.53,124100.0,17.4443,17.4443,17.4049,17.4049,124100.0
2009-10-21 15:10:00,26.54,26.55,26.5,26.51,65800.0,17.4115,17.418,17.3852,17.3918,65800.0
2009-10-21 15:20:00,26.5,26.51,26.38,26.42,499200.0,17.3852,17.3918,17.3065,17.3327,499200.0
2009-10-21 15:30:00,26.41,26.41,26.3,26.35,287100.0,17.3262,17.3262,17.254,17.2868,287100.0
2009-10-21 15:40:00,26.35,26.37,26.3,26.32,352200.0,17.2868,17.2999,17.254,17.2671,352200.0
2009-10-21 15:50:00,26.32,26.33,26.28,26.28,928700.0,17.2671,17.2737,17.2409,17.2409,928700.0
2009-10-22 09:30:00,26.24,26.27,26.17,26.19,246000.0,17.2147,17.2343,17.1687,17.1819,246000.0
2009-10-22 09:40:00,26.2,26.21,26.15,26.16,493100.0,17.1884,17.195,17.1556,17.1622,493100.0
2009-10-22 09:50:00,26.17,26.18,26.14,26.15,194000.0,17.1687,17.1753,17.149,17.1556,194000.0
2009-10-22 10:00:00,26.16,26.19,26.13,26.19,433800.0,17.1622,17.1819,17.1425,17.1819,433800.0
2009-10-22 10:10:00,26.18,26.18,26.14,26.15,389200.0,17.1753,17.1753,17.149,17.1556,389200.0
2009-10-22 10:20:00,26.16,26.19,26.15,26.15,195300.0,17.1622,17.1819,17.1556,17.1556,195300.0
2009-10-22 10:30:00,26.15,26.19,26.14,26.17,108400.0,17.1556,17.1819,17.149,17.1687,108400.0
2009-10-22 10:40:00,26.18,26.19,26.18,26.19,63200.0,17.1753,17.1819,17.1753,17.1819,63200.0
2009-10-22 10:50:00,26.19,26.23,26.18,26.2,128300.0,17.1819,17.2081,17.1753,17.1884,128300.0
2009-10-22 11:00:00,26.2,26.24,26.19,26.21,66100.0,17.1884,17.2147,17.1819,17.195,66100.0
2009-10-22 11:10:00,26.21,26.23,26.19,26.19,96200.0,17.195,17.2081,17.1819,17.1819,96200.0
2009-10-22 11:20:00,26.19,26.2,26.18,26.19,108900.0,17.1819,17.1884,17.1753,17.1819,108900.0
2009-10-22 11:30:00,26.18,26.18,26.16,26.18,34500.0,17.1753,17.1753,17.1622,17.1753,34500.0
2009-10-22 11:40:00,26.17,26.22,26.17,26.21,39500.0,17.1687,17.2015,17.1687,17.195,39500.0
2009-10-22 11:50:00,26.21,26.21,26.16,26.19,35100.0,17.195,17.195,17.1622,17.1819,35100.0
2009-10-22 12:00:00,26.18,26.2,26.18,26.18,26300.0,17.1753,17.1884,17.1753,17.1753,26300.0
2009-10-22 12:10:00,26.2,26.21,26.19,26.19,43500.0,17.1884,17.195,17.1819,17.1819,43500.0
2009-10-22 12:20:00,26.19,26.2,26.17,26.17,83700.0,17.1819,17.1884,17.1687,17.1687,83700.0
2009-10-22 12:30:00,26.18,26.21,26.18,26.19,467900.0,17.1753,17.195,17.1753,17.1819,467900.0
2009-10-22 12:40:00,26.19,26.25,26.19,26.25,36100.0,17.1819,17.2212,17.1819,17.2212,36100.0
2009-10-22 12:50:00,26.24,26.24,26.22,26.23,46400.0,17.2147,17.2147,17.2015,17.2081,46400.0
2009-10-22 13:00:00,26.23,26.25,26.23,26.23,21800.0,17.2081,17.2212,17.2081,17.2081,21800.0
2009-10-22 13:10:00,26.23,26.24,26.22,26.22,17200.0,17.2081,17.2147,17.2015,17.2015,17200.0
2009-10-22 13:20:00,26.22,26.25,26.21,26.24,47900.0,17.2015,17.2212,17.195,17.2147,47900.0
2009-10-22 13:30:00,26.24,26.25,26.22,26.23,27800.0,17.2147,17.2212,17.2015,17.2081,27800.0
2009-10-22 13:40:00,26.24,26.24,26.22,26.23,38500.0,17.2147,17.2147,17.2015,17.2081,38500.0
2009-10-22 13:50:00,26.23,26.25,26.23,26.24,27100.0,17.2081,17.2212,17.2081,17.2147,27100.0
2009-10-22 14:00:00,26.25,26.29,26.25,26.27,97900.0,17.2212,17.2475,17.2212,17.2343,97900.0
2009-10-22 14:10:00,26.28,26.34,26.27,26.32,179600.0,17.2409,17.2803,17.2343,17.2671,179600.0
2009-10-22 14:20:00,26.32,26.36,26.32,26.36,93800.0,17.2671,17.2934,17.2671,17.2934,93800.0
2009-10-22 14:30:00,26.36,26.37,26.34,26.36,92300.0,17.2934,17.2999,17.2803,17.2934,92300.0
2009-10-22 14:40:00,26.36,26.37,26.35,26.36,80800.0,17.2934,17.2999,17.2868,17.2934,80800.0
2009-10-22 14:50:00,26.36,26.38,26.36,26.36,36200.0,17.2934,17.3065,17.2934,17.2934,36200.0
2009-10-22 15:00:00,26.37,26.4,26.36,26.39,58700.0,17.2999,17.3196,17.2934,17.3131,58700.0
2009-10-22 15:10:00,26.4,26.45,26.39,26.44,95100.0,17.3196,17.3524,17.3131,17.3459,95100.0
2009-10-22 15:20:00,26.44,26.45,26.39,26.4,123300.0,17.3459,17.3524,17.3131,17.3196,123300.0
2009-10-22 15:30:00,26.41,26.41,26.38,26.39,73100.0,17.3262,17.3262,17.3065,17.3131,73100.0
2009-10-22 15:40:00,26.4,26.4,26.37,26.37,80700.0,17.3196,17.3196,17.2999,17.2999,80700.0
2009-10-22 15:50:00,26.38,26.39,26.35,26.36,325500.0,17.3065,17.3131,17.2868,17.2934,325500.0
2009-10-23 09:30:00,26.4,26.4,26.22,26.25,286200.0,17.3196,17.3196,17.2015,17.2212,286200.0
2009-10-23 09:40:00,26.25,26.3,26.21,26.23,279100.0,17.2212,17.254,17.195,17.2081,279100.0
2009-10-23 09:50:00,26.24,26.29,26.23,26.25,94000.0,17.2147,17.2475,17.2081,17.2212,94000.0
2009-10-23 10:00:00,26.25,26.29,26.15,26.18,252600.0,17.2212,17.2475,17.1556,17.1753,252600.0
2009-10-23 10:10:00,26.17,26.17,26.13,26.15,93600.0,17.1687,17.1687,17.1425,17.1556,93600.0
2009-10-23 10:20:00,26.15,26.18,26.15,26.16,85900.0,17.1556,17.1753,17.1556,17.1622,85900.0
2009-10-23 10:30:00,26.17,26.17,26.11,26.17,166400.0,17.1687,17.1687,17.1294,17.1687,166400.0
2009-10-23 10:40:00,26.18,26.19,26.14,26.19,88900.0,17.1753,17.1819,17.149,17.1819,88900.0
2009-10-23 10:50:00,26.18,26.18,26.11,26.14,54300.0,17.1753,17.1753,17.1294,17.149,54300.0
2009-10-23 11:00:00,26.14,26.18,26.13,26.16,84200.0,17.149,17.1753,17.1425,17.1622,84200.0
2009-10-23 11:10:00,26.16,26.16,26.05,26.06,54100.0,17.1622,17.1622,17.09,17.0966,54100.0
2009-10-23 11:20:00,26.05,26.07,26.04,26.05,160000.0,17.09,17.1031,17.0834,17.09,160000.0
2009-10-23 11:30:00,26.05,26.06,26.02,26.06,167200.0,17.09,17.0966,17.0703,17.0966,167200.0
2009-10-23 11:40:00,26.06,26.06,26.04,26.06,60800.0,17.0966,17.0966,17.0834,17.0966,60800.0
2009-10-23 11:50:00,26.06,26.09,26.04,26.06,38000.0,17.0966,17.1162,17.0834,17.0966,38000.0
2009-10-23 12:00:00,26.06,26.1,26.06,26.08,118600.0,17.0966,17.1228,17.0966,17.1097,118600.0
2009-10-23 12:10:00,26.08,26.12,26.08,26.12,833200.0,17.1097,17.1359,17.1097,17.1359,833200.0
2009-10-23 12:20:00,26.12,26.12,26.07,26.08,190700.0,17.1359,17.1359,17.1031,17.1097,190700.0
2009-10-23 12:30:00,26.08,26.1,26.07,26.1,95400.0,17.1097,17.1228,17.1031,17.1228,95400.0
2009-10-23 12:40:00,26.09,26.15,26.09,26.15,71800.0,17.1162,17.1556,17.1162,17.1556,71800.0
2009-10-23 12:50:00,26.15,26.16,26.12,26.13,122700.0,17.1556,17.1622,17.1359,17.1425,122700.0
2009-10-23 13:00:00,26.13,26.13,26.08,26.1,64900.0,17.1425,17.1425,17.1097,17.1228,64900.0
2009-10-23 13:10:00,26.1,26.13,26.08,26.08,422800.0,17.1228,17.1425,17.1097,17.1097,422800.0
2009-10-23 13:20:00,26.08,26.08,26.03,26.06,268800.0,17.1097,17.1097,17.0769,17.0966,268800.0
2009-10-23 13:30:00,26.06,26.07,25.99,26.01,126400.0,17.0966,17.1031,17.0506,17.0638,126400.0
2009-10-23 13:40:00,26.01,26.04,26.0,26.02,39800.0,17.0638,17.0834,17.0572,17.0703,39800.0
2009-10-23 13:50:00,26.03,26.07,26.02,26.06,70100.0,17.0769,17.1031,17.0703,17.0966,70100.0
2009-10-23 14:00:00,26.05,26.06,26.0,26.03,77100.0,17.09,17.0966,17.0572,17.0769,77100.0
2009-10-23 14:10:00,26.03,26.06,26.03,26.03,82700.0,17.0769,17.0966,17.0769,17.0769,82700.0
2009-10-23 14:20:00,26.04,26.06,26.03,26.05,29300.0,17.0834,17.0966,17.0769,17.09,29300.0
2009-10-23 14:30:00,26.05,26.06,26.03,26.06,40300.0,17.09,17.0966,17.0769,17.0966,40300.0
2009-10-23 14:40:00,26.07,26.07,26.05,26.06,34700.0,17.1031,17.1031,17.09,17.0966,34700.0
2009-10-23 14:50:00,26.05,26.06,26.02,26.03,45100.0,17.09,17.0966,17.0703,17.0769,45100.0
2009-10-23 15:00:00,26.03,26.09,26.03,26.08,60800.0,17.0769,17.1162,17.0769,17.1097,60800.0
2009-10-23 15:10:00,26.08,26.11,26.07,26.1,74900.0,17.1097,17.1294,17.1031,17.1228,74900.0
2009-10-23 15:20:00,26.09,26.1,26.04,26.06,61400.0,17.1162,17.1228,17.0834,17.0966,61400.0
2009-10-23 15:30:00,26.06,26.06,26.01,26.03,205800.0,17.0966,17.0966,17.0638,17.0769,205800.0
2009-10-23 15:40:00,26.04,26.08,26.03,26.07,169400.0,17.0834,17.1097,17.0769,17.1031,169400.0
2009-10-23 15:50:00,26.08,26.09,26.06,26.07,427400.0,17.1097,17.1162,17.0966,17.1031,427400.0
2009-10-26 09:30:00,26.05,26.1,26.04,26.08,154100.0,17.09,17.1228,17.0834,17.1097,154100.0
2009-10-26 09:40:00,26.08,26.17,26.03,26.16,140500.0,17.1097,17.1687,17.0769,17.1622,140500.0
2009-10-26 09:50:00,26.15,26.18,26.13,26.17,92900.0,17.1556,17.1753,17.1425,17.1687,92900.0
2009-10-26 10:00:00,26.17,26.23,26.17,26.22,177300.0,17.1687,17.2081,17.1687,17.2015,177300.0
2009-10-26 10:10:00,26.23,26.26,26.22,26.25,103600.0,17.2081,17.2278,17.2015,17.2212,103600.0
2009-10-26 10:20:00,26.25,26.27,26.22,26.22,103500.0,17.2212,17.2343,17.2015,17.2015,103500.0
2009-10-26 10:30:00,26.23,26.27,26.23,26.26,132100.0,17.2081,17.2343,17.2081,17.2278,132100.0
2009-10-26 10:40:00,26.27,26.27,26.23,26.24,124000.0,17.2343,17.2343,17.2081,17.2147,124000.0
2009-10-26 10:50:00,26.24,26.24,26.22,26.24,56400.0,17.2147,17.2147,17.2015,17.2147,56400.0
2009-10-26 11:00:00,26.24,26.27,26.22,26.27,97500.0,17.2147,17.2343,17.2015,17.2343,97500.0
2009-10-26 11:10:00,26.26,26.27,26.19,26.19,99100.0,17.2278,17.2343,17.1819,17.1819,99100.0
2009-10-26 11:20:00,26.2,26.23,26.18,26.18,126900.0,17.1884,17.2081,17.1753,17.1753,126900.0
2009-10-26 11:30:00,26.18,26.18,25.95,26.02,413200.0,17.1753,17.1753,17.0244,17.0703,413200.0
2009-10-26 11:40:00,26.01,26.02,25.97,25.98,278500.0,17.0638,17.0703,17.0375,17.0441,278500.0
2009-10-26 11:50:00,25.97,25.99,25.84,25.86,151100.0,17.0375,17.0506,16.9522,16.9654,151100.0
2009-10-26 12:00:00,25.86,25.9,25.83,25.87,141800.0,16.9654,16.9916,16.9457,16.9719,141800.0
2009-10-26 12:10:00,25.87,25.9,25.87,25.89,45500.0,16.9719,16.9916,16.9719,16.985,45500.0
2009-10-26 12:20:00,25.89,25.9,25.87,25.89,42800.0,16.985,16.9916,16.9719,16.985,42800.0
2009-10-26 12:30:00,25.89,25.91,25.88,25.9,23600.0,16.985,16.9982,16.9785,16.9916,23600.0
2009-10-26 12:40:00,25.89,25.92,25.87,25.88,78100.0,16.985,17.0047,16.9719,16.9785,78100.0
2009-10-26 12:50:00,25.89,25.95,25.89,25.95,423700.0,16.985,17.0244,16.985,17.0244,423700.0
2009-10-26 13:00:00,25.95,25.96,25.95,25.95,403500.0,17.0244,17.031,17.0244,17.0244,403500.0
2009-10-26 13:10:00,25.95,25.95,25.91,25.93,415300.0,17.0244,17.0244,16.9982,17.0113,415300.0
2009-10-26 13:20:00,25.93,25.94,25.91,25.93,25600.0,17.0113,17.0178,16.9982,17.0113,25600.0
2009-10-26 13:30:00,25.94,25.96,25.93,25.95,83400.0,17.0178,17.031,17.0113,17.0244,83400.0
2009-10-26 13:40:00,25.95,25.98,25.94,25.96,51900.0,17.0244,17.0441,17.0178,17.031,51900.0
2009-10-26 13:50:00,25.95,25.96,25.92,25.92,14400.0,17.0244,17.031,17.0047,17.0047,14400.0
2009-10-26 14:00:00,25.92,25.96,25.9,25.94,24900.0,17.0047,17.031,16.9916,17.0178,24900.0
2009-10-26 14:10:00,25.93,25.94,25.87,25.88,61200.0,17.0113,17.0178,16.9719,16.9785,61200.0
2009-10-26 14:20:00,25.88,25.92,25.88,25.92,26100.0,16.9785,17.0047,16.9785,17.0047,26100.0
2009-10-26 14:30:00,25.9,25.91,25.84,25.89,56400.0,16.9916,16.9982,16.9522,16.985,56400.0
2009-10-26 14:40:00,25.89,25.9,25.87,25.88,50000.0,16.985,16.9916,16.9719,16.9785,50000.0
2009-10-26 14:50:00,25.88,25.94,25.88,25.92,30700.0,16.9785,17.0178,16.9785,17.0047,30700.0
2009-10-26 15:00:00,25.91,25.93,25.87,25.9,37600.0,16.9982,17.0113,16.9719,16.9916,37600.0
2009-10-26 15:10:00,25.88,25.92,25.88,25.91,95800.0,16.9785,17.0047,16.9785,16.9982,95800.0
2009-10-26 15:20:00,25.91,25.92,25.88,25.89,79000.0,16.9982,17.0047,16.9785,16.985,79000.0
2009-10-26 15:30:00,25.89,25.93,25.89,25.89,152300.0,16.985,17.0113,16.985,16.985,152300.0
2009-10-26 15:40:00,25.89,25.98,25.89,25.96,112400.0,16.985,17.0441,16.985,17.031,112400.0
2009-10-26 15:50:00,25.97,25.97,25.87,25.88,778800.0,17.0375,17.0375,16.9719,16.9785,778800.0
2009-10-27 09:30:00,25.9,25.95,25.87,25.95,94000.0,16.9916,17.0244,16.9719,17.0244,94000.0
2009-10-27 09:40:00,25.96,25.98,25.9,25.97,97900.0,17.031,17.0441,16.9916,17.0375,97900.0
2009-10-27 09:50:00,25.98,25.99,25.92,25.93,101100.0,17.0441,17.0506,17.0047,17.0113,101100.0
2009-10-27 10:00:00,25.92,25.92,25.79,25.91,511300.0,17.0047,17.0047,16.9194,16.9982,511300.0
2009-10-27 10:10:00,25.9,25.92,25.88,25.89,125000.0,16.9916,17.0047,16.9785,16.985,125000.0
2009-10-27 10:20:00,25.89,25.93,25.86,25.93,147700.0,16.985,17.0113,16.9654,17.0113,147700.0
2009-10-27 10:30:00,25.93,25.93,25.9,25.92,328400.0,17.0113,17.0113,16.9916,17.0047,328400.0
2009-10-27 10:40:00,25.93,25.97,25.92,25.94,113500.0,17.0113,17.0375,17.0047,17.0178,113500.0
2009-10-27 10:50:00,25.94,25.94,25.89,25.93,55700.0,17.0178,17.0178,16.985,17.0113,55700.0
2009-10-27 11:00:00,25.93,25.94,25.86,25.88,105100.0,17.0113,17.0178,16.9654,16.9785,105100.0
2009-10-27 11:10:00,25.89,25.92,25.87,25.91,46200.0,16.985,17.0047,16.9719,16.9982,46200.0
2009-10-27 11:20:00,25.91,25.93,25.9,25.93,72000.0,16.9982,17.0113,16.9916,17.0113,72000.0
2009-10-27 11:30:00,25.93,25.94,25.91,25.92,89600.0,17.0113,17.0178,16.9982,17.0047,89600.0
2009-10-27 11:40:00,25.92,25.92,25.9,25.92,70300.0,17.0047,17.0047,16.9916,17.0047,70300.0
2009-10-27 11:50:00,25.92,25.94,25.91,25.93,122700.0,17.0047,17.0178,16.9982,17.0113,122700.0
2009-10-27 12:00:00,25.94,25.94,25.91,25.93,56900.0,17.0178,17.0178,16.9982,17.0113,56900.0
2009-10-27 12:10:00,25.92,25.96,25.92,25.95,101900.0,17.0047,17.031,17.0047,17.0244,101900.0
2009-10-27 12:20:00,25.95,25.95,25.9,25.91,79300.0,17.0244,17.0244,16.9916,16.9982,79300.0
2009-10-27 12:30:00,25.9,25.92,25.88,25.9,137300.0,16.9916,17.0047,16.9785,16.9916,137300.0
2009-10-27 12:40:00,25.9,25.94,25.9,25.92,89400.0,16.9916,17.0178,16.9916,17.0047,89400.0
2009-10-27 12:50:00,25.91,25.94,25.89,25.91,149800.0,16.9982,17.0178,16.985,16.9982,149800.0
2009-10-27 13:00:00,25.91,25.94,25.87,25.89,218900.0,16.9982,17.0178,16.9719,16.985,218900.0
2009-10-27 13:10:00,25.89,25.94,25.88,25.93,165600.0,16.985,17.0178,16.9785,17.0113,165600.0
2009-10-27 13:20:00,25.93,25.95,25.9,25.93,119100.0,17.0113,17.0244,16.9916,17.0113,119100.0
2009-10-27 13:30:00,25.93,25.95,25.91,25.95,205400.0,17.0113,17.0244,16.9982,17.0244,205400.0
2009-10-27 13:40:00,25.95,25.98,25.94,25.96,138400.0,17.0244,17.0441,17.0178,17.031,138400.0
2009-10-27 13:50:00,25.96,25.98,25.95,25.96,59300.0,17.031,17.0441,17.0244,17.031,59300.0
2009-10-27 14:00:00,25.96,25.97,25.93,25.94,72700.0,17.031,17.0375,17.0113,17.0178,72700.0
2009-10-27 14:10:00,25.94,26.0,25.94,26.0,117800.0,17.0178,17.0572,17.0178,17.0572,117800.0
2009-10-27 14:20:00,25.99,26.02,25.98,25.99,75900.0,17.0506,17.0703,17.0441,17.0506,75900.0
2009-10-27 14:30:00,26.0,26.01,25.97,25.98,167400.0,17.0572,17.0638,17.0375,17.0441,167400.0
2009-10-27 14:40:00,25.98,25.99,25.96,25.98,78900.0,17.0441,17.0506,17.031,17.0441,78900.0
2009-10-27 14:50:00,26.0,26.03,26.0,26.01,136200.0,17.0572,17.0769,17.0572,17.0638,136200.0
2009-10-27 15:00:00,26.01,26.02,25.97,25.99,121200.0,17.0638,17.0703,17.0375,17.0506,121200.0
2009-10-27 15:10:00,25.98,25.99,25.95,25.98,75900.0,17.0441,17.0506,17.0244,17.0441,75900.0
2009-10-27 15:20:00,25.98,25.99,25.96,25.98,65000.0,17.0441,17.0506,17.031,17.0441,65000.0
2009-10-27 15:30:00,25.99,26.0,25.9,25.93,211800.0,17.0506,17.0572,16.9916,17.0113,211800.0
2009-10-27 15:40:00,25.92,25.98,25.92,25.93,117000.0,17.0047,17.0441,17.0047,17.0113,117000.0
2009-10-27 15:50:00,25.93,25.95,25.89,25.92,475000.0,17.0113,17.0244,16.985,17.0047,475000.0
2009-10-28 09:30:00,25.81,25.99,25.81,25.99,98900.0,16.9326,17.0506,16.9326,17.0506,98900.0
2009-10-28 09:40:00,25.98,26.04,25.95,25.98,168800.0,17.0441,17.0834,17.0244,17.0441,168800.0
2009-10-28 09:50:00,25.98,25.99,25.95,25.97,71300.0,17.0441,17.0506,17.0244,17.0375,71300.0
2009-10-28 10:00:00,25.96,25.99,25.9,25.98,408800.0,17.031,17.0506,16.9916,17.0441,408800.0
2009-10-28 10:10:00,25.98,26.04,25.98,26.01,296100.0,17.0441,17.0834,17.0441,17.0638,296100.0
2009-10-28 10:20:00,26.02,26.02,25.98,26.0,93500.0,17.0703,17.0703,17.0441,17.0572,93500.0
2009-10-28 10:30:00,26.0,26.03,25.99,26.02,364800.0,17.0572,17.0769,17.0506,17.0703,364800.0
2009-10-28 10:40:00,26.02,26.05,26.0,26.04,173000.0,17.0703,17.09,17.0572,17.0834,173000.0
2009-10-28 10:50:00,26.03,26.06,25.95,26.06,579300.0,17.0769,17.0966,17.0244,17.0966,579300.0
2009-10-28 11:00:00,26.05,26.05,26.0,26.03,415300.0,17.09,17.09,17.0572,17.0769,415300.0
2009-10-28 11:10:00,26.03,26.04,26.0,26.03,89800.0,17.0769,17.0834,17.0572,17.0769,89800.0
2009-10-28 11:20:00,26.02,26.02,25.99,26.01,113600.0,17.0703,17.0703,17.0506,17.0638,113600.0
2009-10-28 11:30:00,26.0,26.01,25.96,25.97,92900.0,17.0572,17.0638,17.031,17.0375,92900.0
2009-10-28 11:40:00,25.96,25.99,25.93,25.97,176500.0,17.031,17.0506,17.0113,17.0375,176500.0
2009-10-28 11:50:00,25.96,25.98,25.95,25.98,81500.0,17.031,17.0441,17.0244,17.0441,81500.0
2009-10-28 12:00:00,25.98,26.0,25.96,25.98,63200.0,17.0441,17.0572,17.031,17.0441,63200.0
2009-10-28 12:10:00,25.98,25.99,25.96,25.99,74300.0,17.0441,17.0506,17.031,17.0506,74300.0
2009-10-28 12:20:00,25.98,25.99,25.94,25.98,204000.0,17.0441,17.0506,17.0178,17.0441,204000.0
2009-10-28 12:30:00,25.98,25.98,25.94,25.95,130100.0,17.0441,17.0441,17.0178,17.0244,130100.0
2009-10-28 12:40:00,25.95,25.96,25.93,25.95,125800.0,17.0244,17.031,17.0113,17.0244,125800.0
2009-10-28 12:50:00,25.95,25.95,25.89,25.95,120100.0,17.0244,17.0244,16.985,17.0244,120100.0
2009-10-28 13:00:00,25.94,25.98,25.93,25.97,83000.0,17.0178,17.0441,17.0113,17.0375,83000.0
2009-10-28 13:10:00,25.98,26.04,25.97,25.98,551000.0,17.0441,17.0834,17.0375,17.0441,551000.0
2009-10-28 13:20:00,25.99,25.99,25.94,25.95,84600.0,17.0506,17.0506,17.0178,17.0244,84600.0
2009-10-28 13:30:00,25.95,25.98,25.94,25.95,63200.0,17.0244,17.0441,17.0178,17.0244,63200.0
2009-10-28 13:40:00,25.96,25.99,25.95,25.97,165100.0,17.031,17.0506,17.0244,17.0375,165100.0
2009-10-28 13:50:00,25.96,25.97,25.92,25.95,162500.0,17.031,17.0375,17.0047,17.0244,162500.0
2009-10-28 14:00:00,25.95,25.95,25.91,25.92,185600.0,17.0244,17.0244,16.9982,17.0047,185600.0
2009-10-28 14:10:00,25.92,25.94,25.9,25.94,924800.0,17.0047,17.0178,16.9916,17.0178,924800.0
2009-10-28 14:20:00,25.95,25.95,25.87,25.9,1335200.0,17.0244,17.0244,16.9719,16.9916,1335200.0
2009-10-28 14:30:00,25.91,25.92,25.87,25.89,93700.0,16.9982,17.0047,16.9719,16.985,93700.0
2009-10-28 14:40:00,25.88,25.91,25.85,25.88,150900.0,16.9785,16.9982,16.9588,16.9785,150900.0
2009-10-28 14:50:00,25.89,25.92,25.88,25.88,327800.0,16.985,17.0047,16.9785,16.9785,327800.0
2009-10-28 15:00:00,25.87,25.91,25.86,25.91,135900.0,16.9719,16.9982,16.9654,16.9982,135900.0
2009-10-28 15:10:00,25.9,25.91,25.86,25.9,205400.0,16.9916,16.9982,16.9654,16.9916,205400.0
2009-10-28 15:20:00,25.9,25.91,25.86,25.9,265400.0,16.9916,16.9982,16.9654,16.9916,265400.0
2009-10-28 15:30:00,25.9,25.92,25.83,25.85,204900.0,16.9916,17.0047,16.9457,16.9588,204900.0
2009-10-28 15:40:00,25.84,25.87,25.83,25.85,231300.0,16.9522,16.9719,16.9457,16.9588,231300.0
2009-10-28 15:50:00,25.85,25.86,25.79,25.81,1065700.0,16.9588,16.9654,16.9194,16.9326,1065700.0
2009-10-29 09:30:00,26.06,26.06,25.95,26.04,1249900.0,17.0966,17.0966,17.0244,17.0834,1249900.0
2009-10-29 09:40:00,26.03,26.05,25.97,26.03,578700.0,17.0769,17.09,17.0375,17.0769,578700.0
2009-10-29 09:50:00,26.03,26.06,25.96,26.01,216500.0,17.0769,17.0966,17.031,17.0638,216500.0
2009-10-29 10:00:00,26.01,26.08,25.98,26.06,222100.0,17.0638,17.1097,17.0441,17.0966,222100.0
2009-10-29 10:10:00,26.05,26.05,25.99,25.99,184200.0,17.09,17.09,17.0506,17.0506,184200.0
2009-10-29 10:20:00,25.98,26.02,25.96,25.97,94800.0,17.0441,17.0703,17.031,17.0375,94800.0
2009-10-29 10:30:00,25.98,25.98,25.94,25.95,88400.0,17.0441,17.0441,17.0178,17.0244,88400.0
2009-10-29 10:40:00,25.95,25.97,25.95,25.97,118100.0,17.0244,17.0375,17.0244,17.0375,118100.0
2009-10-29 10:50:00,25.98,26.04,25.97,26.04,95500.0,17.0441,17.0834,17.0375,17.0834,95500.0
2009-10-29 11:00:00,26.04,26.08,26.03,26.06,147800.0,17.0834,17.1097,17.0769,17.0966,147800.0
2009-10-29 11:10:00,26.07,26.11,26.07,26.07,142400.0,17.1031,17.1294,17.1031,17.1031,142400.0
2009-10-29 11:20:00,26.07,26.09,26.06,26.07,47600.0,17.1031,17.1162,17.0966,17.1031,47600.0
2009-10-29 11:30:00,26.08,26.1,26.08,26.08,123900.0,17.1097,17.1228,17.1097,17.1097,123900.0
2009-10-29 11:40:00,26.08,26.11,26.05,26.11,56000.0,17.1097,17.1294,17.09,17.1294,56000.0
2009-10-29 11:50:00,26.1,26.12,26.08,26.09,211900.0,17.1228,17.1359,17.1097,17.1162,211900.0
2009-10-29 12:00:00,26.09,26.11,26.08,26.11,379800.0,17.1162,17.1294,17.1097,17.1294,379800.0
2009-10-29 12:10:00,26.1,26.11,26.08,26.1,267400.0,17.1228,17.1294,17.1097,17.1228,267400.0
2009-10-29 12:20:00,26.09,26.16,26.09,26.14,249800.0,17.1162,17.1622,17.1162,17.149,249800.0
2009-10-29 12:30:00,26.15,26.18,26.14,26.14,135200.0,17.1556,17.1753,17.149,17.149,135200.0
2009-10-29 12:40:00,26.15,26.19,26.14,26.19,168200.0,17.1556,17.1819,17.149,17.1819,168200.0
2009-10-29 12:50:00,26.18,26.19,26.16,26.17,76700.0,17.1753,17.1819,17.1622,17.1687,76700.0
2009-10-29 13:00:00,26.17,26.19,26.16,26.18,83300.0,17.1687,17.1819,17.1622,17.1753,83300.0
2009-10-29 13:10:00,26.18,26.18,26.14,26.14,596300.0,17.1753,17.1753,17.149,17.149,596300.0
2009-10-29 13:20:00,26.15,26.17,26.14,26.15,425400.0,17.1556,17.1687,17.149,17.1556,425400.0
2009-10-29 13:30:00,26.16,26.17,26.15,26.17,67600.0,17.1622,17.1687,17.1556,17.1687,67600.0
2009-10-29 13:40:00,26.17,26.18,26.14,26.15,142700.0,17.1687,17.1753,17.149,17.1556,142700.0
2009-10-29 13:50:00,26.16,26.18,26.14,26.15,88600.0,17.1622,17.1753,17.149,17.1556,88600.0
2009-10-29 14:00:00,26.15,26.16,26.15,26.15,82200.0,17.1556,17.1622,17.1556,17.1556,82200.0
2009-10-29 14:10:00,26.15,26.18,26.15,26.16,168100.0,17.1556,17.1753,17.1556,17.1622,168100.0
2009-10-29 14:20:00,26.16,26.2,26.15,26.2,46000.0,17.1622,17.1884,17.1556,17.1884,46000.0
2009-10-29 14:30:00,26.2,26.22,26.19,26.2,99600.0,17.1884,17.2015,17.1819,17.1884,99600.0
2009-10-29 14:40:00,26.2,26.23,26.2,26.21,95000.0,17.1884,17.2081,17.1884,17.195,95000.0
2009-10-29 14:50:00,26.21,26.24,26.21,26.22,86400.0,17.195,17.2147,17.195,17.2015,86400.0
2009-10-29 15:00:00,26.22,26.27,26.21,26.27,255800.0,17.2015,17.2343,17.195,17.2343,255800.0
2009-10-29 15:10:00,26.26,26.27,26.24,26.26,137200.0,17.2278,17.2343,17.2147,17.2278,137200.0
2009-10-29 15:20:00,26.26,26.28,26.25,26.26,96900.0,17.2278,17.2409,17.2212,17.2278,96900.0
2009-10-29 15:30:00,26.26,26.29,26.24,26.28,190200.0,17.2278,17.2475,17.2147,17.2409,190200.0
2009-10-29 15:40:00,26.28,26.29,26.22,26.22,510700.0,17.2409,17.2475,17.2015,17.2015,510700.0
2009-10-29 15:50:00,26.22,26.26,26.22,26.24,984000.0,17.2015,17.2278,17.2015,17.2147,984000.0
2009-10-30 09:30:00,26.21,26.27,26.16,26.23,241700.0,17.195,17.2343,17.1622,17.2081,241700.0
2009-10-30 09:40:00,26.23,26.29,26.16,26.21,445100.0,17.2081,17.2475,17.1622,17.195,445100.0
2009-10-30 09:50:00,26.21,26.21,26.13,26.16,420600.0,17.195,17.195,17.1425,17.1622,420600.0
2009-10-30 10:00:00,26.16,26.3,26.16,26.29,141700.0,17.1622,17.254,17.1622,17.2475,141700.0
2009-10-30 10:10:00,26.29,26.3,26.25,26.27,139100.0,17.2475,17.254,17.2212,17.2343,139100.0
2009-10-30 10:20:00,26.27,26.29,26.24,26.26,79600.0,17.2343,17.2475,17.2147,17.2278,79600.0
2009-10-30 10:30:00,26.26,26.26,26.21,26.25,231700.0,17.2278,17.2278,17.195,17.2212,231700.0
2009-10-30 10:40:00,26.25,26.29,26.22,26.27,213500.0,17.2212,17.2475,17.2015,17.2343,213500.0
2009-10-30 10:50:00,26.27,26.28,26.25,26.27,48000.0,17.2343,17.2409,17.2212,17.2343,48000.0
2009-10-30 11:00:00,26.26,26.27,26.24,26.24,79700.0,17.2278,17.2343,17.2147,17.2147,79700.0
2009-10-30 11:10:00,26.24,26.26,26.23,26.23,102400.0,17.2147,17.2278,17.2081,17.2081,102400.0
2009-10-30 11:20:00,26.24,26.28,26.24,26.25,47000.0,17.2147,17.2409,17.2147,17.2212,47000.0
2009-10-30 11:30:00,26.25,26.26,26.16,26.16,250600.0,17.2212,17.2278,17.1622,17.1622,250600.0
2009-10-30 11:40:00,26.17,26.2,26.15,26.18,121300.0,17.1687,17.1884,17.1556,17.1753,121300.0
2009-10-30 11:50:00,26.18,26.18,26.09,26.13,195600.0,17.1753,17.1753,17.1162,17.1425,195600.0
2009-10-30 12:00:00,26.14,26.16,26.11,26.15,170700.0,17.149,17.1622,17.1294,17.1556,170700.0
2009-10-30 12:10:00,26.15,26.17,26.11,26.11,87400.0,17.1556,17.1687,17.1294,17.1294,87400.0
2009-10-30 12:20:00,26.11,26.12,25.99,26.0,288600.0,17.1294,17.1359,17.0506,17.0572,288600.0
2009-10-30 12:30:00,26.0,26.04,25.98,26.01,197700.0,17.0572,17.0834,17.0441,17.0638,197700.0
2009-10-30 12:40:00,26.01,26.01,25.88,25.89,216200.0,17.0638,17.0638,16.9785,16.985,216200.0
2009-10-30 12:50:00,25.91,25.97,25.9,25.92,138200.0,16.9982,17.0375,16.9916,17.0047,138200.0
2009-10-30 13:00:00,25.92,25.97,25.92,25.96,58600.0,17.0047,17.0375,17.0047,17.031,58600.0
2009-10-30 13:10:00,25.97,25.99,25.96,25.97,121500.0,17.0375,17.0506,17.031,17.0375,121500.0
2009-10-30 13:20:00,25.96,25.98,25.93,25.97,41600.0,17.031,17.0441,17.0113,17.0375,41600.0
2009-10-30 13:30:00,25.97,25.97,25.89,25.95,159200.0,17.0375,17.0375,16.985,17.0244,159200.0
2009-10-30 13:40:00,25.94,25.99,25.94,25.97,56100.0,17.0178,17.0506,17.0178,17.0375,56100.0
2009-10-30 13:50:00,25.96,25.96,25.94,25.94,55100.0,17.031,17.031,17.0178,17.0178,55100.0
2009-10-30 14:00:00,25.94,26.03,25.94,26.0,75800.0,17.0178,17.0769,17.0178,17.0572,75800.0
2009-10-30 14:10:00,26.0,26.0,25.95,25.97,60700.0,17.0572,17.0572,17.0244,17.0375,60700.0
2009-10-30 14:20:00,25.97,25.97,25.94,25.96,47200.0,17.0375,17.0375,17.0178,17.031,47200.0
2009-10-30 14:30:00,25.95,25.96,25.86,25.91,169200.0,17.0244,17.031,16.9654,16.9982,169200.0
2009-10-30 14:40:00,25.91,25.93,25.89,25.89,49600.0,16.9982,17.0113,16.985,16.985,49600.0
2009-10-30 14:50:00,25.89,25.94,25.88,25.92,149200.0,16.985,17.0178,16.9785,17.0047,149200.0
2009-10-30 15:00:00,25.92,25.92,25.81,25.83,168700.0,17.0047,17.0047,16.9326,16.9457,168700.0
2009-10-30 15:10:00,25.83,25.91,25.83,25.87,363000.0,16.9457,16.9982,16.9457,16.9719,363000.0
2009-10-30 15:20:00,25.87,25.9,25.83,25.87,183900.0,16.9719,16.9916,16.9457,16.9719,183900.0
2009-10-30 15:30:00,25.87,25.93,25.86,25.88,299700.0,16.9719,17.0113,16.9654,16.9785,299700.0
2009-10-30 15:40:00,25.88,25.93,25.88,25.91,301600.0,16.9785,17.0113,16.9785,16.9982,301600.0
2009-10-30 15:50:00,25.92,25.92,25.8,25.8,1825900.0,17.0047,17.0047,16.926,16.926,1825900.0
2009-11-02 09:30:00,25.92,25.96,25.83,25.92,361700.0,17.0047,17.031,16.9457,17.0047,361700.0
2009-11-02 09:40:00,25.92,25.95,25.88,25.91,151900.0,17.0047,17.0244,16.9785,16.9982,151900.0
2009-11-02 09:50:00,25.91,26.01,25.89,25.96,163800.0,16.9982,17.0638,16.985,17.031,163800.0
2009-11-02 10:00:00,25.97,26.11,25.97,26.06,827500.0,17.0375,17.1294,17.0375,17.0966,827500.0
2009-11-02 10:10:00,26.05,26.07,26.03,26.06,314200.0,17.09,17.1031,17.0769,17.0966,314200.0
2009-11-02 10:20:00,26.06,26.1,26.03,26.09,162300.0,17.0966,17.1228,17.0769,17.1162,162300.0
2009-11-02 10:30:00,26.09,26.12,26.06,26.12,171200.0,17.1162,17.1359,17.0966,17.1359,171200.0
2009-11-02 10:40:00,26.12,26.12,26.02,26.05,210700.0,17.1359,17.1359,17.0703,17.09,210700.0
2009-11-02 10:50:00,26.05,26.06,25.98,25.98,97000.0,17.09,17.0966,17.0441,17.0441,97000.0
2009-11-02 11:00:00,25.97,25.99,25.96,25.98,211800.0,17.0375,17.0506,17.031,17.0441,211800.0
2009-11-02 11:10:00,25.98,26.06,25.97,26.05,132300.0,17.0441,17.0966,17.0375,17.09,132300.0
2009-11-02 11:20:00,26.05,26.08,26.03,26.04,62700.0,17.09,17.1097,17.0769,17.0834,62700.0
2009-11-02 11:30:00,26.05,26.06,26.01,26.02,101500.0,17.09,17.0966,17.0638,17.0703,101500.0
2009-11-02 11:40:00,26.03,26.07,26.03,26.04,135800.0,17.0769,17.1031,17.0769,17.0834,135800.0
2009-11-02 11:50:00,26.05,26.08,26.03,26.06,85700.0,17.09,17.1097,17.0769,17.0966,85700.0
2009-11-02 12:00:00,26.06,26.06,26.03,26.04,75100.0,17.0966,17.0966,17.0769,17.0834,75100.0
2009-11-02 12:10:00,26.05,26.06,26.01,26.02,69000.0,17.09,17.0966,17.0638,17.0703,69000.0
2009-11-02 12:20:00,26.03,26.04,26.01,26.01,103300.0,17.0769,17.0834,17.0638,17.0638,103300.0
2009-11-02 12:30:00,26.01,26.03,25.99,26.02,107700.0,17.0638,17.0769,17.0506,17.0703,107700.0
2009-11-02 12:40:00,26.02,26.02,25.97,25.98,342800.0,17.0703,17.0703,17.0375,17.0441,342800.0
2009-11-02 12:50:00,25.98,25.99,25.87,25.87,471300.0,17.0441,17.0506,16.9719,16.9719,471300.0
2009-11-02 13:00:00,25.87,25.95,25.85,25.95,166500.0,16.9719,17.0244,16.9588,17.0244,166500.0
2009-11-02 13:10:00,25.97,25.99,25.96,25.97,124500.0,17.0375,17.0506,17.031,17.0375,124500.0
2009-11-02 13:20:00,25.98,25.98,25.94,25.95,59700.0,17.0441,17.0441,17.0178,17.0244,59700.0
2009-11-02 13:30:00,25.95,25.96,25.92,25.94,86300.0,17.0244,17.031,17.0047,17.0178,86300.0
2009-11-02 13:40:00,25.94,25.97,25.94,25.96,53400.0,17.0178,17.0375,17.0178,17.031,53400.0
2009-11-02 13:50:00,25.95,25.95,25.9,25.91,381400.0,17.0244,17.0244,16.9916,16.9982,381400.0
2009-11-02 14:00:00,25.9,25.95,25.87,25.89,180500.0,16.9916,17.0244,16.9719,16.985,180500.0
2009-11-02 14:10:00,25.88,25.93,25.88,25.9,130500.0,16.9785,17.0113,16.9785,16.9916,130500.0
2009-11-02 14:20:00,25.91,25.99,25.9,25.97,231300.0,16.9982,17.0506,16.9916,17.0375,231300.0
2009-11-02 14:30:00,25.98,25.99,25.97,25.99,222300.0,17.0441,17.0506,17.0375,17.0506,222300.0
2009-11-02 14:40:00,25.99,26.0,25.98,25.98,126200.0,17.0506,17.0572,17.0441,17.0441,126200.0
2009-11-02 14:50:00,25.99,26.02,25.94,25.96,285200.0,17.0506,17.0703,17.0178,17.031,285200.0
2009-11-02 15:00:00,25.96,26.0,25.95,25.98,151900.0,17.031,17.0572,17.0244,17.0441,151900.0
2009-11-02 15:10:00,25.99,26.03,25.98,25.98,153800.0,17.0506,17.0769,17.0441,17.0441,153800.0
2009-11-02 15:20:00,25.98,26.01,25.98,26.0,300200.0,17.0441,17.0638,17.0441,17.0572,300200.0
2009-11-02 15:30:00,26.0,26.08,26.0,26.08,464900.0,17.0572,17.1097,17.0572,17.1097,464900.0
2009-11-02 15:40:00,26.08,26.1,26.06,26.07,431500.0,17.1097,17.1228,17.0966,17.1031,431500.0
2009-11-02 15:50:00,26.06,26.1,26.06,26.08,514300.0,17.0966,17.1228,17.0966,17.1097,514300.0
2009-11-03 09:30:00,25.97,26.08,25.92,26.03,651400.0,17.0375,17.1097,17.0047,17.0769,651400.0
2009-11-03 09:40:00,26.03,26.06,25.98,25.98,299400.0,17.0769,17.0966,17.0441,17.0441,299400.0
2009-11-03 09:50:00,25.98,26.04,25.97,26.01,129500.0,17.0441,17.0834,17.0375,17.0638,129500.0
2009-11-03 10:00:00,26.01,26.04,25.98,26.01,856400.0,17.0638,17.0834,17.0441,17.0638,856400.0
2009-11-03 10:10:00,26.01,26.04,25.98,25.99,221600.0,17.0638,17.0834,17.0441,17.0506,221600.0
2009-11-03 10:20:00,26.0,26.01,25.94,25.95,199100.0,17.0572,17.0638,17.0178,17.0244,199100.0
2009-11-03 10:30:00,25.94,26.02,25.94,25.95,68500.0,17.0178,17.0703,17.0178,17.0244,68500.0
2009-11-03 10:40:00,25.94,26.03,25.94,26.02,92100.0,17.0178,17.0769,17.0178,17.0703,92100.0
2009-11-03 10:50:00,26.03,26.04,25.95,25.95,174500.0,17.0769,17.0834,17.0244,17.0244,174500.0
2009-11-03 11:00:00,25.95,25.96,25.82,25.82,1982500.0,17.0244,17.031,16.9391,16.9391,1982500.0
2009-11-03 11:10:00,25.81,25.86,25.8,25.83,682400.0,16.9326,16.9654,16.926,16.9457,682400.0
2009-11-03 11:20:00,25.82,25.86,25.79,25.82,913100.0,16.9391,16.9654,16.9194,16.9391,913100.0
2009-11-03 11:30:00,25.82,25.84,25.8,25.81,390900.0,16.9391,16.9522,16.926,16.9326,390900.0
2009-11-03 11:40:00,25.8,25.83,25.8,25.83,320300.0,16.926,16.9457,16.926,16.9457,320300.0
2009-11-03 11:50:00,25.83,25.83,25.8,25.81,41000.0,16.9457,16.9457,16.926,16.9326,41000.0
2009-11-03 12:00:00,25.81,25.84,25.8,25.84,487200.0,16.9326,16.9522,16.926,16.9522,487200.0
2009-11-03 12:10:00,25.84,25.84,25.79,25.79,150500.0,16.9522,16.9522,16.9194,16.9194,150500.0
2009-11-03 12:20:00,25.78,25.84,25.78,25.84,168400.0,16.9129,16.9522,16.9129,16.9522,168400.0
2009-11-03 12:30:00,25.84,25.96,25.84,25.93,518300.0,16.9522,17.031,16.9522,17.0113,518300.0
2009-11-03 12:40:00,25.93,25.94,25.88,25.89,119800.0,17.0113,17.0178,16.9785,16.985,119800.0
2009-11-03 12:50:00,25.89,25.91,25.87,25.88,170500.0,16.985,16.9982,16.9719,16.9785,170500.0
2009-11-03 13:00:00,25.87,25.89,25.85,25.88,86400.0,16.9719,16.985,16.9588,16.9785,86400.0
2009-11-03 13:10:00,25.89,25.89,25.86,25.87,158300.0,16.985,16.985,16.9654,16.9719,158300.0
2009-11-03 13:20:00,25.87,25.89,25.85,25.88,99300.0,16.9719,16.985,16.9588,16.9785,99300.0
2009-11-03 13:30:00,25.88,25.9,25.87,25.89,151900.0,16.9785,16.9916,16.9719,16.985,151900.0
2009-11-03 13:40:00,25.89,25.91,25.87,25.9,71500.0,16.985,16.9982,16.9719,16.9916,71500.0
2009-11-03 13:50:00,25.9,25.93,25.89,25.93,225700.0,16.9916,17.0113,16.985,17.0113,225700.0
2009-11-03 14:00:00,25.93,25.96,25.92,25.96,102800.0,17.0113,17.031,17.0047,17.031,102800.0
2009-11-03 14:10:00,25.96,25.96,25.92,25.93,193500.0,17.031,17.031,17.0047,17.0113,193500.0
2009-11-03 14:20:00,25.92,25.95,25.91,25.92,179700.0,17.0047,17.0244,16.9982,17.0047,179700.0
2009-11-03 14:30:00,25.91,25.94,25.88,25.89,138600.0,16.9982,17.0178,16.9785,16.985,138600.0
2009-11-03 14:40:00,25.9,25.91,25.88,25.9,161700.0,16.9916,16.9982,16.9785,16.9916,161700.0
2009-11-03 14:50:00,25.89,25.9,25.83,25.85,253300.0,16.985,16.9916,16.9457,16.9588,253300.0
2009-11-03 15:00:00,25.85,25.87,25.83,25.84,542800.0,16.9588,16.9719,16.9457,16.9522,542800.0
2009-11-03 15:10:00,25.84,25.85,25.82,25.83,300300.0,16.9522,16.9588,16.9391,16.9457,300300.0
2009-11-03 15:20:00,25.83,25.85,25.83,25.85,257000.0,16.9457,16.9588,16.9457,16.9588,257000.0
2009-11-03 15:30:00,25.85,25.91,25.85,25.9,263800.0,16.9588,16.9982,16.9588,16.9916,263800.0
2009-11-03 15:40:00,25.91,25.92,25.87,25.9,860800.0,16.9982,17.0047,16.9719,16.9916,860800.0
2009-11-03 15:50:00,25.9,25.93,25.88,25.91,1035100.0,16.9916,17.0113,16.9785,16.9982,1035100.0
2009-11-04 09:30:00,25.95,26.03,25.94,25.96,337200.0,17.0244,17.0769,17.0178,17.031,337200.0
2009-11-04 09:40:00,25.96,25.97,25.94,25.97,777900.0,17.031,17.0375,17.0178,17.0375,777900.0
2009-11-04 09:50:00,25.97,25.98,25.95,25.97,231600.0,17.0375,17.0441,17.0244,17.0375,231600.0
2009-11-04 10:00:00,25.97,26.05,25.94,26.05,720900.0,17.0375,17.09,17.0178,17.09,720900.0
2009-11-04 10:10:00,26.05,26.12,26.05,26.1,276800.0,17.09,17.1359,17.09,17.1228,276800.0
2009-11-04 10:20:00,26.1,26.11,26.07,26.08,118400.0,17.1228,17.1294,17.1031,17.1097,118400.0
2009-11-04 10:30:00,26.08,26.1,26.03,26.03,439200.0,17.1097,17.1228,17.0769,17.0769,439200.0
2009-11-04 10:40:00,26.03,26.08,26.03,26.08,95300.0,17.0769,17.1097,17.0769,17.1097,95300.0
2009-11-04 10:50:00,26.08,26.1,26.08,26.09,55400.0,17.1097,17.1228,17.1097,17.1162,55400.0
2009-11-04 11:00:00,26.09,26.09,26.06,26.08,50700.0,17.1162,17.1162,17.0966,17.1097,50700.0
2009-11-04 11:10:00,26.09,26.11,26.09,26.11,42900.0,17.1162,17.1294,17.1162,17.1294,42900.0
2009-11-04 11:20:00,26.11,26.14,26.11,26.14,37500.0,17.1294,17.149,17.1294,17.149,37500.0
2009-11-04 11:30:00,26.14,26.15,26.12,26.14,135200.0,17.149,17.1556,17.1359,17.149,135200.0
2009-11-04 11:40:00,26.15,26.16,26.13,26.14,42300.0,17.1556,17.1622,17.1425,17.149,42300.0
2009-11-04 11:50:00,26.14,26.15,26.13,26.15,26800.0,17.149,17.1556,17.1425,17.1556,26800.0
2009-11-04 12:00:00,26.14,26.15,26.13,26.14,108700.0,17.149,17.1556,17.1425,17.149,108700.0
2009-11-04 12:10:00,26.14,26.15,26.09,26.1,397500.0,17.149,17.1556,17.1162,17.1228,397500.0
2009-11-04 12:20:00,26.1,26.13,26.09,26.13,77500.0,17.1228,17.1425,17.1162,17.1425,77500.0
2009-11-04 12:30:00,26.12,26.16,26.12,26.15,12600.0,17.1359,17.1622,17.1359,17.1556,12600.0
2009-11-04 12:40:00,26.16,26.17,26.15,26.16,10400.0,17.1622,17.1687,17.1556,17.1622,10400.0
2009-11-04 12:50:00,26.16,26.17,26.15,26.17,57600.0,17.1622,17.1687,17.1556,17.1687,57600.0
2009-11-04 13:00:00,26.16,26.17,26.16,26.16,11000.0,17.1622,17.1687,17.1622,17.1622,11000.0
2009-11-04 13:10:00,26.16,26.17,26.14,26.16,22600.0,17.1622,17.1687,17.149,17.1622,22600.0
2009-11-04 13:20:00,26.15,26.16,26.14,26.15,87700.0,17.1556,17.1622,17.149,17.1556,87700.0
2009-11-04 13:30:00,26.15,26.17,26.14,26.16,145300.0,17.1556,17.1687,17.149,17.1622,145300.0
2009-11-04 13:40:00,26.17,26.17,26.15,26.16,112000.0,17.1687,17.1687,17.1556,17.1622,112000.0
2009-11-04 13:50:00,26.16,26.18,26.15,26.16,256200.0,17.1622,17.1753,17.1556,17.1622,256200.0
2009-11-04 14:00:00,26.16,26.17,26.15,26.17,56100.0,17.1622,17.1687,17.1556,17.1687,56100.0
2009-11-04 14:10:00,26.17,26.24,26.12,26.12,321300.0,17.1687,17.2147,17.1359,17.1359,321300.0
2009-11-04 14:20:00,26.12,26.23,26.06,26.09,577600.0,17.1359,17.2081,17.0966,17.1162,577600.0
2009-11-04 14:30:00,26.08,26.18,26.07,26.17,397600.0,17.1097,17.1753,17.1031,17.1687,397600.0
2009-11-04 14:40:00,26.17,26.25,26.17,26.25,319600.0,17.1687,17.2212,17.1687,17.2212,319600.0
2009-11-04 14:50:00,26.24,26.25,26.21,26.23,88000.0,17.2147,17.2212,17.195,17.2081,88000.0
2009-11-04 15:00:00,26.23,26.24,26.18,26.18,47300.0,17.2081,17.2147,17.1753,17.1753,47300.0
2009-11-04 15:10:00,26.18,26.21,26.16,26.21,132700.0,17.1753,17.195,17.1622,17.195,132700.0
2009-11-04 15:20:00,26.21,26.23,26.18,26.19,321900.0,17.195,17.2081,17.1753,17.1819,321900.0
2009-11-04 15:30:00,26.19,26.2,26.08,26.1,196100.0,17.1819,17.1884,17.1097,17.1228,196100.0
2009-11-04 15:40:00,26.1,26.11,26.0,26.04,237900.0,17.1228,17.1294,17.0572,17.0834,237900.0
2009-11-04 15:50:00,26.04,26.04,25.99,26.03,405700.0,17.0834,17.0834,17.0506,17.0769,405700.0
2009-11-05 09:30:00,25.88,25.9,25.77,25.83,469900.0,16.9785,16.9916,16.9063,16.9457,469900.0
2009-11-05 09:40:00,25.83,25.97,25.82,25.97,753100.0,16.9457,17.0375,16.9391,17.0375,753100.0
2009-11-05 09:50:00,25.97,26.0,25.97,25.99,241000.0,17.0375,17.0572,17.0375,17.0506,241000.0
2009-11-05 10:00:00,25.99,26.03,25.99,26.0,75300.0,17.0506,17.0769,17.0506,17.0572,75300.0
2009-11-05 10:10:00,26.0,26.02,25.99,26.01,173700.0,17.0572,17.0703,17.0506,17.0638,173700.0
2009-11-05 10:20:00,26.01,26.02,25.97,25.98,95600.0,17.0638,17.0703,17.0375,17.0441,95600.0
2009-11-05 10:30:00,25.99,26.02,25.97,26.02,146300.0,17.0506,17.0703,17.0375,17.0703,146300.0
2009-11-05 10:40:00,26.02,26.02,26.0,26.02,134000.0,17.0703,17.0703,17.0572,17.0703,134000.0
2009-11-05 10:50:00,26.01,26.05,26.0,26.04,138700.0,17.0638,17.09,17.0572,17.0834,138700.0
2009-11-05 11:00:00,26.05,26.09,26.04,26.09,156500.0,17.09,17.1162,17.0834,17.1162,156500.0
2009-11-05 11:10:00,26.09,26.09,26.06,26.07,115100.0,17.1162,17.1162,17.0966,17.1031,115100.0
2009-11-05 11:20:00,26.07,26.09,26.05,26.09,110300.0,17.1031,17.1162,17.09,17.1162,110300.0
2009-11-05 11:30:00,26.08,26.1,26.06,26.08,123900.0,17.1097,17.1228,17.0966,17.1097,123900.0
2009-11-05 11:40:00,26.08,26.08,26.05,26.06,103900.0,17.1097,17.1097,17.09,17.0966,103900.0
2009-11-05 11:50:00,26.07,26.08,26.03,26.04,49700.0,17.1031,17.1097,17.0769,17.0834,49700.0
2009-11-05 12:00:00,26.05,26.05,26.03,26.04,317100.0,17.09,17.09,17.0769,17.0834,317100.0
2009-11-05 12:10:00,26.03,26.08,26.03,26.08,243300.0,17.0769,17.1097,17.0769,17.1097,243300.0
2009-11-05 12:20:00,26.08,26.08,26.04,26.07,81000.0,17.1097,17.1097,17.0834,17.1031,81000.0
2009-11-05 12:30:00,26.07,26.1,26.06,26.09,212000.0,17.1031,17.1228,17.0966,17.1162,212000.0
2009-11-05 12:40:00,26.08,26.12,26.08,26.11,57700.0,17.1097,17.1359,17.1097,17.1294,57700.0
2009-11-05 12:50:00,26.11,26.12,26.09,26.12,65400.0,17.1294,17.1359,17.1162,17.1359,65400.0
2009-11-05 13:00:00,26.13,26.14,26.12,26.12,83900.0,17.1425,17.149,17.1359,17.1359,83900.0
2009-11-05 13:10:00,26.12,26.13,26.11,26.13,88100.0,17.1359,17.1425,17.1294,17.1425,88100.0
2009-11-05 13:20:00,26.13,26.14,26.11,26.11,41900.0,17.1425,17.149,17.1294,17.1294,41900.0
2009-11-05 13:30:00,26.11,26.13,26.11,26.11,161700.0,17.1294,17.1425,17.1294,17.1294,161700.0
2009-11-05 13:40:00,26.11,26.15,26.11,26.13,40500.0,17.1294,17.1556,17.1294,17.1425,40500.0
2009-11-05 13:50:00,26.13,26.13,26.09,26.09,54600.0,17.1425,17.1425,17.1162,17.1162,54600.0
2009-11-05 14:00:00,26.09,26.11,26.07,26.08,71500.0,17.1162,17.1294,17.1031,17.1097,71500.0
2009-11-05 14:10:00,26.08,26.09,26.07,26.08,49900.0,17.1097,17.1162,17.1031,17.1097,49900.0
2009-11-05 14:20:00,26.09,26.09,26.0,26.04,4546700.0,17.1162,17.1162,17.0572,17.0834,4546700.0
2009-11-05 14:30:00,26.05,26.06,26.03,26.05,104500.0,17.09,17.0966,17.0769,17.09,104500.0
2009-11-05 14:40:00,26.04,26.08,26.03,26.07,176300.0,17.0834,17.1097,17.0769,17.1031,176300.0
2009-11-05 14:50:00,26.07,26.11,26.06,26.11,246900.0,17.1031,17.1294,17.0966,17.1294,246900.0
2009-11-05 15:00:00,26.11,26.12,26.07,26.08,67300.0,17.1294,17.1359,17.1031,17.1097,67300.0
2009-11-05 15:10:00,26.08,26.16,26.08,26.16,235400.0,17.1097,17.1622,17.1097,17.1622,235400.0
2009-11-05 15:20:00,26.16,26.16,26.11,26.13,140200.0,17.1622,17.1622,17.1294,17.1425,140200.0
2009-11-05 15:30:00,26.12,26.12,26.1,26.12,85100.0,17.1359,17.1359,17.1228,17.1359,85100.0
2009-11-05 15:40:00,26.11,26.13,26.09,26.11,422800.0,17.1294,17.1425,17.1162,17.1294,422800.0
2009-11-05 15:50:00,26.12,26.14,26.1,26.13,544600.0,17.1359,17.149,17.1228,17.1425,544600.0
2009-11-06 09:30:00,26.01,26.09,25.96,26.07,218700.0,17.0638,17.1162,17.031,17.1031,218700.0
2009-11-06 09:40:00,26.07,26.14,26.06,26.13,189600.0,17.1031,17.149,17.0966,17.1425,189600.0
2009-11-06 09:50:00,26.13,26.2,26.12,26.19,422200.0,17.1425,17.1884,17.1359,17.1819,422200.0
2009-11-06 10:00:00,26.2,26.22,26.16,26.18,207100.0,17.1884,17.2015,17.1622,17.1753,207100.0
2009-11-06 10:10:00,26.18,26.19,26.16,26.16,92100.0,17.1753,17.1819,17.1622,17.1622,92100.0
2009-11-06 10:20:00,26.16,26.17,26.13,26.13,95800.0,17.1622,17.1687,17.1425,17.1425,95800.0
2009-11-06 10:30:00,26.13,26.14,26.07,26.07,351200.0,17.1425,17.149,17.1031,17.1031,351200.0
2009-11-06 10:40:00,26.07,26.07,26.04,26.07,256800.0,17.1031,17.1031,17.0834,17.1031,256800.0
2009-11-06 10:50:00,26.07,26.12,26.06,26.11,76300.0,17.1031,17.1359,17.0966,17.1294,76300.0
2009-11-06 11:00:00,26.11,26.13,26.1,26.12,35000.0,17.1294,17.1425,17.1228,17.1359,35000.0
2009-11-06 11:10:00,26.11,26.12,26.07,26.12,77300.0,17.1294,17.1359,17.1031,17.1359,77300.0
2009-11-06 11:20:00,26.12,26.12,26.09,26.12,30900.0,17.1359,17.1359,17.1162,17.1359,30900.0
2009-11-06 11:30:00,26.12,26.17,26.11,26.16,213900.0,17.1359,17.1687,17.1294,17.1622,213900.0
2009-11-06 11:40:00,26.16,26.17,26.14,26.14,74000.0,17.1622,17.1687,17.149,17.149,74000.0
2009-11-06 11:50:00,26.14,26.15,26.14,26.14,22700.0,17.149,17.1556,17.149,17.149,22700.0
2009-11-06 12:00:00,26.14,26.16,26.14,26.15,34600.0,17.149,17.1622,17.149,17.1556,34600.0
2009-11-06 12:10:00,26.15,26.2,26.15,26.19,163100.0,17.1556,17.1884,17.1556,17.1819,163100.0
2009-11-06 12:20:00,26.18,26.21,26.18,26.18,84600.0,17.1753,17.195,17.1753,17.1753,84600.0
2009-11-06 12:30:00,26.18,26.22,26.18,26.22,311200.0,17.1753,17.2015,17.1753,17.2015,311200.0
2009-11-06 12:40:00,26.21,26.21,26.18,26.18,69100.0,17.195,17.195,17.1753,17.1753,69100.0
2009-11-06 12:50:00,26.18,26.2,26.17,26.19,59300.0,17.1753,17.1884,17.1687,17.1819,59300.0
2009-11-06 13:00:00,26.19,26.19,26.17,26.18,33600.0,17.1819,17.1819,17.1687,17.1753,33600.0
2009-11-06 13:10:00,26.18,26.21,26.18,26.2,48600.0,17.1753,17.195,17.1753,17.1884,48600.0
2009-11-06 13:20:00,26.2,26.2,26.17,26.17,117400.0,17.1884,17.1884,17.1687,17.1687,117400.0
2009-11-06 13:30:00,26.17,26.2,26.17,26.18,52000.0,17.1687,17.1884,17.1687,17.1753,52000.0
2009-11-06 13:40:00,26.17,26.18,26.15,26.15,141900.0,17.1687,17.1753,17.1556,17.1556,141900.0
2009-11-06 13:50:00,26.15,26.17,26.14,26.17,64700.0,17.1556,17.1687,17.149,17.1687,64700.0
2009-11-06 14:00:00,26.16,26.18,26.16,26.18,90000.0,17.1622,17.1753,17.1622,17.1753,90000.0
2009-11-06 14:10:00,26.18,26.19,26.18,26.18,8600.0,17.1753,17.1819,17.1753,17.1753,8600.0
2009-11-06 14:20:00,26.18,26.2,26.18,26.19,23500.0,17.1753,17.1884,17.1753,17.1819,23500.0
2009-11-06 14:30:00,26.18,26.21,26.18,26.2,8700.0,17.1753,17.195,17.1753,17.1884,8700.0
2009-11-06 14:40:00,26.2,26.21,26.19,26.2,11600.0,17.1884,17.195,17.1819,17.1884,11600.0
2009-11-06 14:50:00,26.2,26.21,26.18,26.19,13300.0,17.1884,17.195,17.1753,17.1819,13300.0
2009-11-06 15:00:00,26.18,26.19,26.15,26.18,26900.0,17.1753,17.1819,17.1556,17.1753,26900.0
2009-11-06 15:10:00,26.19,26.2,26.16,26.17,20000.0,17.1819,17.1884,17.1622,17.1687,20000.0
2009-11-06 15:20:00,26.17,26.19,26.16,26.19,48200.0,17.1687,17.1819,17.1622,17.1819,48200.0
2009-11-06 15:30:00,26.18,26.22,26.18,26.21,67200.0,17.1753,17.2015,17.1753,17.195,67200.0
2009-11-06 15:40:00,26.2,26.23,26.2,26.21,69100.0,17.1884,17.2081,17.1884,17.195,69100.0
2009-11-06 15:50:00,26.22,26.24,26.21,26.22,291900.0,17.2015,17.2147,17.195,17.2015,291900.0
2009-11-09 09:30:00,26.41,26.41,26.26,26.35,464700.0,17.3262,17.3262,17.2278,17.2868,464700.0
2009-11-09 09:40:00,26.35,26.38,26.33,26.34,204900.0,17.2868,17.3065,17.2737,17.2803,204900.0
2009-11-09 09:50:00,26.34,26.35,26.31,26.34,182400.0,17.2803,17.2868,17.2606,17.2803,182400.0
2009-11-09 10:00:00,26.35,26.39,26.35,26.38,63200.0,17.2868,17.3131,17.2868,17.3065,63200.0
2009-11-09 10:10:00,26.38,26.42,26.37,26.41,36100.0,17.3065,17.3327,17.2999,17.3262,36100.0
2009-11-09 10:20:00,26.41,26.43,26.4,26.41,152900.0,17.3262,17.3393,17.3196,17.3262,152900.0
2009-11-09 10:30:00,26.4,26.43,26.4,26.43,12300.0,17.3196,17.3393,17.3196,17.3393,12300.0
2009-11-09 10:40:00,26.43,26.45,26.42,26.42,87300.0,17.3393,17.3524,17.3327,17.3327,87300.0
2009-11-09 10:50:00,26.42,26.44,26.4,26.43,79500.0,17.3327,17.3459,17.3196,17.3393,79500.0
2009-11-09 11:00:00,26.43,26.43,26.4,26.41,151200.0,17.3393,17.3393,17.3196,17.3262,151200.0
2009-11-09 11:10:00,26.42,26.48,26.41,26.47,111600.0,17.3327,17.3721,17.3262,17.3655,111600.0
2009-11-09 11:20:00,26.47,26.48,26.45,26.45,61500.0,17.3655,17.3721,17.3524,17.3524,61500.0
2009-11-09 11:30:00,26.46,26.47,26.45,26.45,49200.0,17.359,17.3655,17.3524,17.3524,49200.0
2009-11-09 11:40:00,26.45,26.48,26.45,26.48,43700.0,17.3524,17.3721,17.3524,17.3721,43700.0
2009-11-09 11:50:00,26.48,26.48,26.44,26.44,120100.0,17.3721,17.3721,17.3459,17.3459,120100.0
2009-11-09 12:00:00,26.44,26.47,26.44,26.47,14900.0,17.3459,17.3655,17.3459,17.3655,14900.0
2009-11-09 12:10:00,26.48,26.49,26.47,26.48,35500.0,17.3721,17.3787,17.3655,17.3721,35500.0
2009-11-09 12:20:00,26.48,26.48,26.47,26.48,29600.0,17.3721,17.3721,17.3655,17.3721,29600.0
2009-11-09 12:30:00,26.48,26.49,26.47,26.48,24700.0,17.3721,17.3787,17.3655,17.3721,24700.0
2009-11-09 12:40:00,26.49,26.51,26.48,26.49,39900.0,17.3787,17.3918,17.3721,17.3787,39900.0
2009-11-09 12:50:00,26.49,26.5,26.48,26.5,28800.0,17.3787,17.3852,17.3721,17.3852,28800.0
2009-11-09 13:00:00,26.5,26.51,26.48,26.48,135300.0,17.3852,17.3918,17.3721,17.3721,135300.0
2009-11-09 13:10:00,26.48,26.51,26.48,26.5,93500.0,17.3721,17.3918,17.3721,17.3852,93500.0
2009-11-09 13:20:00,26.51,26.52,26.5,26.52,56900.0,17.3918,17.3983,17.3852,17.3983,56900.0
2009-11-09 13:30:00,26.52,26.55,26.51,26.55,130300.0,17.3983,17.418,17.3918,17.418,130300.0
2009-11-09 13:40:00,26.55,26.55,26.54,26.54,239800.0,17.418,17.418,17.4115,17.4115,239800.0
2009-11-09 13:50:00,26.54,26.55,26.53,26.54,60000.0,17.4115,17.418,17.4049,17.4115,60000.0
2009-11-09 14:00:00,26.55,26.56,26.54,26.54,91900.0,17.418,17.4246,17.4115,17.4115,91900.0
2009-11-09 14:10:00,26.55,26.55,26.52,26.53,17300.0,17.418,17.418,17.3983,17.4049,17300.0
2009-11-09 14:20:00,26.52,26.56,26.52,26.54,210400.0,17.3983,17.4246,17.3983,17.4115,210400.0
2009-11-09 14:30:00,26.55,26.57,26.55,26.56,175300.0,17.418,17.4311,17.418,17.4246,175300.0
2009-11-09 14:40:00,26.56,26.59,26.56,26.57,27300.0,17.4246,17.4443,17.4246,17.4311,27300.0
2009-11-09 14:50:00,26.57,26.58,26.56,26.57,23200.0,17.4311,17.4377,17.4246,17.4311,23200.0
2009-11-09 15:00:00,26.56,26.59,26.56,26.57,139100.0,17.4246,17.4443,17.4246,17.4311,139100.0
2009-11-09 15:10:00,26.57,26.58,26.56,26.57,182900.0,17.4311,17.4377,17.4246,17.4311,182900.0
2009-11-09 15:20:00,26.56,26.58,26.56,26.57,128000.0,17.4246,17.4377,17.4246,17.4311,128000.0
2009-11-09 15:30:00,26.58,26.58,26.55,26.58,103000.0,17.4377,17.4377,17.418,17.4377,103000.0
2009-11-09 15:40:00,26.57,26.59,26.56,26.57,478200.0,17.4311,17.4443,17.4246,17.4311,478200.0
2009-11-09 15:50:00,26.57,26.62,26.57,26.62,848200.0,17.4311,17.464,17.4311,17.464,848200.0
2009-11-10 09:30:00,26.62,26.67,26.53,26.67,97900.0,17.464,17.4968,17.4049,17.4968,97900.0
2009-11-10 09:40:00,26.68,26.72,26.68,26.68,121100.0,17.5033,17.5296,17.5033,17.5033,121100.0
2009-11-10 09:50:00,26.69,26.69,26.64,26.65,104100.0,17.5099,17.5099,17.4771,17.4836,104100.0
2009-11-10 10:00:00,26.64,26.7,26.64,26.69,134900.0,17.4771,17.5164,17.4771,17.5099,134900.0
2009-11-10 10:10:00,26.69,26.73,26.68,26.72,66400.0,17.5099,17.5361,17.5033,17.5296,66400.0
2009-11-10 10:20:00,26.71,26.74,26.7,26.72,236000.0,17.523,17.5427,17.5164,17.5296,236000.0
2009-11-10 10:30:00,26.72,26.75,26.71,26.74,333500.0,17.5296,17.5492,17.523,17.5427,333500.0
2009-11-10 10:40:00,26.74,26.76,26.74,26.74,220300.0,17.5427,17.5558,17.5427,17.5427,220300.0
2009-11-10 10:50:00,26.74,26.75,26.71,26.72,118800.0,17.5427,17.5492,17.523,17.5296,118800.0
2009-11-10 11:00:00,26.72,26.75,26.72,26.73,33700.0,17.5296,17.5492,17.5296,17.5361,33700.0
2009-11-10 11:10:00,26.73,26.74,26.7,26.71,66300.0,17.5361,17.5427,17.5164,17.523,66300.0
2009-11-10 11:20:00,26.71,26.72,26.68,26.69,50000.0,17.523,17.5296,17.5033,17.5099,50000.0
2009-11-10 11:30:00,26.69,26.73,26.67,26.73,92600.0,17.5099,17.5361,17.4968,17.5361,92600.0
2009-11-10 11:40:00,26.72,26.73,26.7,26.71,26000.0,17.5296,17.5361,17.5164,17.523,26000.0
2009-11-10 11:50:00,26.71,26.71,26.69,26.69,14600.0,17.523,17.523,17.5099,17.5099,14600.0
2009-11-10 12:00:00,26.69,26.71,26.67,26.7,54200.0,17.5099,17.523,17.4968,17.5164,54200.0
2009-11-10 12:10:00,26.7,26.71,26.69,26.69,15500.0,17.5164,17.523,17.5099,17.5099,15500.0
2009-11-10 12:20:00,26.69,26.69,26.67,26.68,37400.0,17.5099,17.5099,17.4968,17.5033,37400.0
2009-11-10 12:30:00,26.67,26.69,26.66,26.67,35300.0,17.4968,17.5099,17.4902,17.4968,35300.0
2009-11-10 12:40:00,26.67,26.68,26.64,26.64,24300.0,17.4968,17.5033,17.4771,17.4771,24300.0
2009-11-10 12:50:00,26.65,26.66,26.63,26.64,34600.0,17.4836,17.4902,17.4705,17.4771,34600.0
2009-11-10 13:00:00,26.63,26.63,26.58,26.58,32200.0,17.4705,17.4705,17.4377,17.4377,32200.0
2009-11-10 13:10:00,26.58,26.6,26.55,26.6,85800.0,17.4377,17.4508,17.418,17.4508,85800.0
2009-11-10 13:20:00,26.59,26.6,26.58,26.59,23100.0,17.4443,17.4508,17.4377,17.4443,23100.0
2009-11-10 13:30:00,26.59,26.62,26.59,26.62,33000.0,17.4443,17.464,17.4443,17.464,33000.0
2009-11-10 13:40:00,26.62,26.62,26.6,26.61,22200.0,17.464,17.464,17.4508,17.4574,22200.0
2009-11-10 13:50:00,26.61,26.62,26.61,26.62,41800.0,17.4574,17.464,17.4574,17.464,41800.0
2009-11-10 14:00:00,26.62,26.66,26.61,26.65,334600.0,17.464,17.4902,17.4574,17.4836,334600.0
2009-11-10 14:10:00,26.66,26.67,26.64,26.64,95600.0,17.4902,17.4968,17.4771,17.4771,95600.0
2009-11-10 14:20:00,26.64,26.65,26.63,26.64,69300.0,17.4771,17.4836,17.4705,17.4771,69300.0
2009-11-10 14:30:00,26.64,26.66,26.64,26.64,36000.0,17.4771,17.4902,17.4771,17.4771,36000.0
2009-11-10 14:40:00,26.65,26.66,26.63,26.64,65100.0,17.4836,17.4902,17.4705,17.4771,65100.0
2009-11-10 14:50:00,26.64,26.65,26.63,26.63,40300.0,17.4771,17.4836,17.4705,17.4705,40300.0
2009-11-10 15:00:00,26.64,26.64,26.62,26.62,26200.0,17.4771,17.4771,17.464,17.464,26200.0
2009-11-10 15:10:00,26.63,26.67,26.61,26.65,98600.0,17.4705,17.4968,17.4574,17.4836,98600.0
2009-11-10 15:20:00,26.65,26.66,26.61,26.63,88900.0,17.4836,17.4902,17.4574,17.4705,88900.0
2009-11-10 15:30:00,26.63,26.63,26.6,26.6,103300.0,17.4705,17.4705,17.4508,17.4508,103300.0
2009-11-10 15:40:00,26.61,26.62,26.58,26.59,106400.0,17.4574,17.464,17.4377,17.4443,106400.0
2009-11-10 15:50:00,26.59,26.62,26.57,26.62,269500.0,17.4443,17.464,17.4311,17.464,269500.0
2009-11-11 09:30:00,26.76,26.76,26.68,26.69,311000.0,17.5558,17.5558,17.5033,17.5099,311000.0
2009-11-11 09:40:00,26.69,26.7,26.62,26.66,197900.0,17.5099,17.5164,17.464,17.4902,197900.0
2009-11-11 09:50:00,26.66,26.7,26.65,26.7,277500.0,17.4902,17.5164,17.4836,17.5164,277500.0
2009-11-11 10:00:00,26.7,26.72,26.68,26.7,268800.0,17.5164,17.5296,17.5033,17.5164,268800.0
2009-11-11 10:10:00,26.7,26.75,26.7,26.74,150000.0,17.5164,17.5492,17.5164,17.5427,150000.0
2009-11-11 10:20:00,26.75,26.76,26.73,26.75,138400.0,17.5492,17.5558,17.5361,17.5492,138400.0
2009-11-11 10:30:00,26.75,26.75,26.72,26.73,165600.0,17.5492,17.5492,17.5296,17.5361,165600.0
2009-11-11 10:40:00,26.74,26.75,26.65,26.66,237700.0,17.5427,17.5492,17.4836,17.4902,237700.0
2009-11-11 10:50:00,26.66,26.66,26.6,26.65,245600.0,17.4902,17.4902,17.4508,17.4836,245600.0
2009-11-11 11:00:00,26.64,26.65,26.61,26.61,187400.0,17.4771,17.4836,17.4574,17.4574,187400.0
2009-11-11 11:10:00,26.6,26.68,26.6,26.68,226700.0,17.4508,17.5033,17.4508,17.5033,226700.0
2009-11-11 11:20:00,26.68,26.69,26.66,26.68,131800.0,17.5033,17.5099,17.4902,17.5033,131800.0
2009-11-11 11:30:00,26.68,26.71,26.66,26.71,280900.0,17.5033,17.523,17.4902,17.523,280900.0
2009-11-11 11:40:00,26.71,26.71,26.67,26.67,131700.0,17.523,17.523,17.4968,17.4968,131700.0
2009-11-11 11:50:00,26.67,26.67,26.57,26.63,170800.0,17.4968,17.4968,17.4311,17.4705,170800.0
2009-11-11 12:00:00,26.63,26.66,26.62,26.66,133300.0,17.4705,17.4902,17.464,17.4902,133300.0
2009-11-11 12:10:00,26.66,26.67,26.65,26.66,74500.0,17.4902,17.4968,17.4836,17.4902,74500.0
2009-11-11 12:20:00,26.66,26.66,26.63,26.66,112600.0,17.4902,17.4902,17.4705,17.4902,112600.0
2009-11-11 12:30:00,26.67,26.7,26.67,26.68,112200.0,17.4968,17.5164,17.4968,17.5033,112200.0
2009-11-11 12:40:00,26.68,26.7,26.66,26.67,160200.0,17.5033,17.5164,17.4902,17.4968,160200.0
2009-11-11 12:50:00,26.67,26.69,26.66,26.68,93200.0,17.4968,17.5099,17.4902,17.5033,93200.0
2009-11-11 13:00:00,26.68,26.69,26.68,26.69,47700.0,17.5033,17.5099,17.5033,17.5099,47700.0
2009-11-11 13:10:00,26.69,26.69,26.67,26.68,110200.0,17.5099,17.5099,17.4968,17.5033,110200.0
2009-11-11 13:20:00,26.69,26.69,26.66,26.67,354200.0,17.5099,17.5099,17.4902,17.4968,354200.0
2009-11-11 13:30:00,26.68,26.68,26.64,26.64,171000.0,17.5033,17.5033,17.4771,17.4771,171000.0
2009-11-11 13:40:00,26.64,26.65,26.6,26.61,124100.0,17.4771,17.4836,17.4508,17.4574,124100.0
2009-11-11 13:50:00,26.62,26.64,26.6,26.63,148400.0,17.464,17.4771,17.4508,17.4705,148400.0
2009-11-11 14:00:00,26.62,26.65,26.61,26.65,89200.0,17.464,17.4836,17.4574,17.4836,89200.0
2009-11-11 14:10:00,26.65,26.67,26.63,26.65,230200.0,17.4836,17.4968,17.4705,17.4836,230200.0
2009-11-11 14:20:00,26.66,26.66,26.64,26.65,109900.0,17.4902,17.4902,17.4771,17.4836,109900.0
2009-11-11 14:30:00,26.65,26.66,26.64,26.65,111600.0,17.4836,17.4902,17.4771,17.4836,111600.0
2009-11-11 14:40:00,26.64,26.66,26.63,26.66,102100.0,17.4771,17.4902,17.4705,17.4902,102100.0
2009-11-11 14:50:00,26.66,26.67,26.64,26.65,151800.0,17.4902,17.4968,17.4771,17.4836,151800.0
2009-11-11 15:00:00,26.65,26.65,26.63,26.65,128400.0,17.4836,17.4836,17.4705,17.4836,128400.0
2009-11-11 15:10:00,26.65,26.65,26.6,26.62,217800.0,17.4836,17.4836,17.4508,17.464,217800.0
2009-11-11 15:20:00,26.62,26.64,26.61,26.64,119600.0,17.464,17.4771,17.4574,17.4771,119600.0
2009-11-11 15:30:00,26.64,26.67,26.63,26.66,246700.0,17.4771,17.4968,17.4705,17.4902,246700.0
2009-11-11 15:40:00,26.66,26.66,26.62,26.66,283200.0,17.4902,17.4902,17.464,17.4902,283200.0
2009-11-11 15:50:00,26.66,26.69,26.66,26.69,595500.0,17.4902,17.5099,17.4902,17.5099,595500.0
2009-11-12 09:30:00,26.67,26.69,26.65,26.68,173500.0,17.4968,17.5099,17.4836,17.5033,173500.0
2009-11-12 09:40:00,26.67,26.71,26.66,26.7,172400.0,17.4968,17.523,17.4902,17.5164,172400.0
2009-11-12 09:50:00,26.7,26.78,26.69,26.77,251300.0,17.5164,17.5689,17.5099,17.5624,251300.0
2009-11-12 10:00:00,26.78,26.8,26.76,26.77,111900.0,17.5689,17.582,17.5558,17.5624,111900.0
2009-11-12 10:10:00,26.78,26.78,26.73,26.74,152900.0,17.5689,17.5689,17.5361,17.5427,152900.0
2009-11-12 10:20:00,26.73,26.77,26.73,26.76,151700.0,17.5361,17.5624,17.5361,17.5558,151700.0
2009-11-12 10:30:00,26.75,26.77,26.75,26.75,98300.0,17.5492,17.5624,17.5492,17.5492,98300.0
2009-11-12 10:40:00,26.76,26.79,26.75,26.78,92000.0,17.5558,17.5755,17.5492,17.5689,92000.0
2009-11-12 10:50:00,26.78,26.8,26.73,26.74,95200.0,17.5689,17.582,17.5361,17.5427,95200.0
2009-11-12 11:00:00,26.74,26.75,26.71,26.71,160800.0,17.5427,17.5492,17.523,17.523,160800.0
2009-11-12 11:10:00,26.71,26.73,26.69,26.71,156700.0,17.523,17.5361,17.5099,17.523,156700.0
2009-11-12 11:20:00,26.71,26.71,26.65,26.68,110200.0,17.523,17.523,17.4836,17.5033,110200.0
2009-11-12 11:30:00,26.68,26.69,26.65,26.67,249000.0,17.5033,17.5099,17.4836,17.4968,249000.0
2009-11-12 11:40:00,26.67,26.67,26.65,26.65,53800.0,17.4968,17.4968,17.4836,17.4836,53800.0
2009-11-12 11:50:00,26.65,26.67,26.64,26.66,96600.0,17.4836,17.4968,17.4771,17.4902,96600.0
2009-11-12 12:00:00,26.66,26.68,26.66,26.68,78700.0,17.4902,17.5033,17.4902,17.5033,78700.0
2009-11-12 12:10:00,26.68,26.69,26.67,26.67,147300.0,17.5033,17.5099,17.4968,17.4968,147300.0
2009-11-12 12:20:00,26.68,26.68,26.66,26.67,123600.0,17.5033,17.5033,17.4902,17.4968,123600.0
2009-11-12 12:30:00,26.67,26.68,26.64,26.66,233000.0,17.4968,17.5033,17.4771,17.4902,233000.0
2009-11-12 12:40:00,26.67,26.68,26.67,26.67,32300.0,17.4968,17.5033,17.4968,17.4968,32300.0
2009-11-12 12:50:00,26.68,26.7,26.66,26.66,112400.0,17.5033,17.5164,17.4902,17.4902,112400.0
2009-11-12 13:00:00,26.66,26.67,26.62,26.63,63400.0,17.4902,17.4968,17.464,17.4705,63400.0
2009-11-12 13:10:00,26.64,26.69,26.63,26.67,116000.0,17.4771,17.5099,17.4705,17.4968,116000.0
2009-11-12 13:20:00,26.67,26.68,26.66,26.67,51600.0,17.4968,17.5033,17.4902,17.4968,51600.0
2009-11-12 13:30:00,26.67,26.68,26.65,26.66,178000.0,17.4968,17.5033,17.4836,17.4902,178000.0
2009-11-12 13:40:00,26.66,26.68,26.64,26.66,74300.0,17.4902,17.5033,17.4771,17.4902,74300.0
2009-11-12 13:50:00,26.67,26.67,26.64,26.66,35700.0,17.4968,17.4968,17.4771,17.4902,35700.0
2009-11-12 14:00:00,26.65,26.67,26.65,26.65,33800.0,17.4836,17.4968,17.4836,17.4836,33800.0
2009-11-12 14:10:00,26.65,26.67,26.64,26.64,67500.0,17.4836,17.4968,17.4771,17.4771,67500.0
2009-11-12 14:20:00,26.64,26.66,26.63,26.65,74100.0,17.4771,17.4902,17.4705,17.4836,74100.0
2009-11-12 14:30:00,26.65,26.67,26.64,26.64,61400.0,17.4836,17.4968,17.4771,17.4771,61400.0
2009-11-12 14:40:00,26.64,26.64,26.62,26.62,74100.0,17.4771,17.4771,17.464,17.464,74100.0
2009-11-12 14:50:00,26.63,26.64,26.62,26.62,64900.0,17.4705,17.4771,17.464,17.464,64900.0
2009-11-12 15:00:00,26.63,26.64,26.58,26.6,123800.0,17.4705,17.4771,17.4377,17.4508,123800.0
2009-11-12 15:10:00,26.59,26.62,26.58,26.62,71100.0,17.4443,17.464,17.4377,17.464,71100.0
2009-11-12 15:20:00,26.62,26.62,26.59,26.59,79400.0,17.464,17.464,17.4443,17.4443,79400.0
2009-11-12 15:30:00,26.59,26.6,26.53,26.54,185300.0,17.4443,17.4508,17.4049,17.4115,185300.0
2009-11-12 15:40:00,26.53,26.55,26.52,26.55,202900.0,17.4049,17.418,17.3983,17.418,202900.0
2009-11-12 15:50:00,26.54,26.57,26.53,26.55,335300.0,17.4115,17.4311,17.4049,17.418,335300.0
2009-11-13 09:30:00,26.64,26.65,26.59,26.63,131900.0,17.4771,17.4836,17.4443,17.4705,131900.0
2009-11-13 09:40:00,26.62,26.63,26.59,26.59,81200.0,17.464,17.4705,17.4443,17.4443,81200.0
2009-11-13 09:50:00,26.6,26.62,26.51,26.56,376200.0,17.4508,17.464,17.3918,17.4246,376200.0
2009-11-13 10:00:00,26.55,26.64,26.54,26.64,156500.0,17.418,17.4771,17.4115,17.4771,156500.0
2009-11-13 10:10:00,26.64,26.65,26.62,26.65,72000.0,17.4771,17.4836,17.464,17.4836,72000.0
2009-11-13 10:20:00,26.65,26.68,26.64,26.65,187800.0,17.4836,17.5033,17.4771,17.4836,187800.0
2009-11-13 10:30:00,26.65,26.68,26.63,26.67,117800.0,17.4836,17.5033,17.4705,17.4968,117800.0
2009-11-13 10:40:00,26.67,26.73,26.67,26.71,122300.0,17.4968,17.5361,17.4968,17.523,122300.0
2009-11-13 10:50:00,26.72,26.74,26.71,26.72,186800.0,17.5296,17.5427,17.523,17.5296,186800.0
2009-11-13 11:00:00,26.72,26.75,26.71,26.75,71800.0,17.5296,17.5492,17.523,17.5492,71800.0
2009-11-13 11:10:00,26.75,26.75,26.7,26.71,47700.0,17.5492,17.5492,17.5164,17.523,47700.0
2009-11-13 11:20:00,26.71,26.73,26.7,26.72,30700.0,17.523,17.5361,17.5164,17.5296,30700.0
2009-11-13 11:30:00,26.72,26.75,26.71,26.73,40600.0,17.5296,17.5492,17.523,17.5361,40600.0
2009-11-13 11:40:00,26.72,26.73,26.68,26.7,82700.0,17.5296,17.5361,17.5033,17.5164,82700.0
2009-11-13 11:50:00,26.7,26.72,26.69,26.69,102900.0,17.5164,17.5296,17.5099,17.5099,102900.0
2009-11-13 12:00:00,26.69,26.73,26.69,26.7,43900.0,17.5099,17.5361,17.5099,17.5164,43900.0
2009-11-13 12:10:00,26.69,26.74,26.69,26.74,32800.0,17.5099,17.5427,17.5099,17.5427,32800.0
2009-11-13 12:20:00,26.74,26.74,26.72,26.72,109200.0,17.5427,17.5427,17.5296,17.5296,109200.0
2009-11-13 12:30:00,26.72,26.73,26.71,26.73,67800.0,17.5296,17.5361,17.523,17.5361,67800.0
2009-11-13 12:40:00,26.72,26.74,26.72,26.72,36500.0,17.5296,17.5427,17.5296,17.5296,36500.0
2009-11-13 12:50:00,26.73,26.75,26.73,26.75,18200.0,17.5361,17.5492,17.5361,17.5492,18200.0
2009-11-13 13:00:00,26.74,26.75,26.74,26.75,16800.0,17.5427,17.5492,17.5427,17.5492,16800.0
2009-11-13 13:10:00,26.74,26.75,26.73,26.75,41500.0,17.5427,17.5492,17.5361,17.5492,41500.0
2009-11-13 13:20:00,26.75,26.76,26.74,26.76,72400.0,17.5492,17.5558,17.5427,17.5558,72400.0
2009-11-13 13:30:00,26.76,26.77,26.75,26.77,34800.0,17.5558,17.5624,17.5492,17.5624,34800.0
2009-11-13 13:40:00,26.76,26.77,26.74,26.74,22200.0,17.5558,17.5624,17.5427,17.5427,22200.0
2009-11-13 13:50:00,26.74,26.75,26.73,26.74,53900.0,17.5427,17.5492,17.5361,17.5427,53900.0
2009-11-13 14:00:00,26.74,26.75,26.73,26.74,47300.0,17.5427,17.5492,17.5361,17.5427,47300.0
2009-11-13 14:10:00,26.73,26.74,26.72,26.73,32200.0,17.5361,17.5427,17.5296,17.5361,32200.0
2009-11-13 14:20:00,26.73,26.74,26.7,26.72,60900.0,17.5361,17.5427,17.5164,17.5296,60900.0
2009-11-13 14:30:00,26.72,26.72,26.69,26.71,52700.0,17.5296,17.5296,17.5099,17.523,52700.0
2009-11-13 14:40:00,26.71,26.73,26.7,26.72,162900.0,17.523,17.5361,17.5164,17.5296,162900.0
2009-11-13 14:50:00,26.72,26.73,26.69,26.7,156300.0,17.5296,17.5361,17.5099,17.5164,156300.0
2009-11-13 15:00:00,26.69,26.72,26.68,26.72,238500.0,17.5099,17.5296,17.5033,17.5296,238500.0
2009-11-13 15:10:00,26.72,26.73,26.7,26.72,275200.0,17.5296,17.5361,17.5164,17.5296,275200.0
2009-11-13 15:20:00,26.72,26.72,26.69,26.71,84000.0,17.5296,17.5296,17.5099,17.523,84000.0
2009-11-13 15:30:00,26.7,26.74,26.7,26.73,130700.0,17.5164,17.5427,17.5164,17.5361,130700.0
2009-11-13 15:40:00,26.73,26.76,26.72,26.75,184400.0,17.5361,17.5558,17.5296,17.5492,184400.0
2009-11-13 15:50:00,26.76,26.76,26.72,26.72,227200.0,17.5558,17.5558,17.5296,17.5296,227200.0
2009-11-16 09:30:00,26.77,26.86,26.77,26.84,96300.0,17.5624,17.6214,17.5624,17.6083,96300.0
2009-11-16 09:40:00,26.84,26.92,26.84,26.91,158800.0,17.6083,17.6608,17.6083,17.6542,158800.0
2009-11-16 09:50:00,26.91,26.96,26.91,26.96,196100.0,17.6542,17.687,17.6542,17.687,196100.0
2009-11-16 10:00:00,26.96,26.99,26.95,26.98,190200.0,17.687,17.7067,17.6804,17.7001,190200.0
2009-11-16 10:10:00,26.98,27.01,26.97,26.98,282800.0,17.7001,17.7198,17.6936,17.7001,282800.0
2009-11-16 10:20:00,26.98,26.98,26.96,26.97,166000.0,17.7001,17.7001,17.687,17.6936,166000.0
2009-11-16 10:30:00,26.96,26.97,26.95,26.96,114800.0,17.687,17.6936,17.6804,17.687,114800.0
2009-11-16 10:40:00,26.96,26.97,26.95,26.96,61800.0,17.687,17.6936,17.6804,17.687,61800.0
2009-11-16 10:50:00,26.96,26.98,26.94,26.98,44600.0,17.687,17.7001,17.6739,17.7001,44600.0
2009-11-16 11:00:00,26.97,26.97,26.92,26.93,253700.0,17.6936,17.6936,17.6608,17.6673,253700.0
2009-11-16 11:10:00,26.93,26.94,26.92,26.92,61000.0,17.6673,17.6739,17.6608,17.6608,61000.0
2009-11-16 11:20:00,26.92,26.93,26.9,26.92,119100.0,17.6608,17.6673,17.6476,17.6608,119100.0
2009-11-16 11:30:00,26.91,26.96,26.91,26.92,227900.0,17.6542,17.687,17.6542,17.6608,227900.0
2009-11-16 11:40:00,26.92,26.94,26.91,26.94,64900.0,17.6608,17.6739,17.6542,17.6739,64900.0
2009-11-16 11:50:00,26.93,26.94,26.9,26.93,123700.0,17.6673,17.6739,17.6476,17.6673,123700.0
2009-11-16 12:00:00,26.94,26.94,26.9,26.9,64700.0,17.6739,17.6739,17.6476,17.6476,64700.0
2009-11-16 12:10:00,26.9,26.91,26.85,26.87,236000.0,17.6476,17.6542,17.6148,17.628,236000.0
2009-11-16 12:20:00,26.86,26.86,26.82,26.86,128700.0,17.6214,17.6214,17.5952,17.6214,128700.0
2009-11-16 12:30:00,26.86,26.87,26.83,26.86,79100.0,17.6214,17.628,17.6017,17.6214,79100.0
2009-11-16 12:40:00,26.86,26.91,26.85,26.9,141600.0,17.6214,17.6542,17.6148,17.6476,141600.0
2009-11-16 12:50:00,26.91,26.95,26.9,26.95,145300.0,17.6542,17.6804,17.6476,17.6804,145300.0
2009-11-16 13:00:00,26.94,26.98,26.94,26.94,118700.0,17.6739,17.7001,17.6739,17.6739,118700.0
2009-11-16 13:10:00,26.95,26.96,26.94,26.94,67200.0,17.6804,17.687,17.6739,17.6739,67200.0
2009-11-16 13:20:00,26.93,26.94,26.92,26.92,12700.0,17.6673,17.6739,17.6608,17.6608,12700.0
2009-11-16 13:30:00,26.92,26.97,26.92,26.96,117400.0,17.6608,17.6936,17.6608,17.687,117400.0
2009-11-16 13:40:00,26.95,26.96,26.93,26.94,75000.0,17.6804,17.687,17.6673,17.6739,75000.0
2009-11-16 13:50:00,26.94,26.95,26.92,26.93,31600.0,17.6739,17.6804,17.6608,17.6673,31600.0
2009-11-16 14:00:00,26.94,26.97,26.93,26.96,134600.0,17.6739,17.6936,17.6673,17.687,134600.0
2009-11-16 14:10:00,26.97,26.97,26.95,26.97,20300.0,17.6936,17.6936,17.6804,17.6936,20300.0
2009-11-16 14:20:00,26.97,26.97,26.95,26.96,28000.0,17.6936,17.6936,17.6804,17.687,28000.0
2009-11-16 14:30:00,26.96,26.97,26.95,26.95,47200.0,17.687,17.6936,17.6804,17.6804,47200.0
2009-11-16 14:40:00,26.96,26.97,26.95,26.96,91600.0,17.687,17.6936,17.6804,17.687,91600.0
2009-11-16 14:50:00,26.95,26.96,26.92,26.93,56400.0,17.6804,17.687,17.6608,17.6673,56400.0
2009-11-16 15:00:00,26.94,26.94,26.91,26.91,94200.0,17.6739,17.6739,17.6542,17.6542,94200.0
2009-11-16 15:10:00,26.91,26.91,26.86,26.87,201900.0,17.6542,17.6542,17.6214,17.628,201900.0
2009-11-16 15:20:00,26.86,26.9,26.85,26.9,63000.0,17.6214,17.6476,17.6148,17.6476,63000.0
2009-11-16 15:30:00,26.89,26.93,26.88,26.93,338000.0,17.6411,17.6673,17.6345,17.6673,338000.0
2009-11-16 15:40:00,26.93,26.94,26.9,26.91,198800.0,17.6673,17.6739,17.6476,17.6542,198800.0
2009-11-16 15:50:00,26.92,26.94,26.9,26.92,336000.0,17.6608,17.6739,17.6476,17.6608,336000.0
2009-11-17 09:30:00,26.85,26.98,26.85,26.97,164100.0,17.6148,17.7001,17.6148,17.6936,164100.0
2009-11-17 09:40:00,26.97,27.0,26.96,26.96,110700.0,17.6936,17.7132,17.687,17.687,110700.0
2009-11-17 09:50:00,26.96,26.99,26.93,26.93,118200.0,17.687,17.7067,17.6673,17.6673,118200.0
2009-11-17 10:00:00,26.94,26.96,26.91,26.93,80400.0,17.6739,17.687,17.6542,17.6673,80400.0
2009-11-17 10:10:00,26.93,26.93,26.89,26.92,136800.0,17.6673,17.6673,17.6411,17.6608,136800.0
2009-11-17 10:20:00,26.92,26.95,26.92,26.94,66800.0,17.6608,17.6804,17.6608,17.6739,66800.0
2009-11-17 10:30:00,26.94,26.94,26.91,26.91,38800.0,17.6739,17.6739,17.6542,17.6542,38800.0
2009-11-17 10:40:00,26.9,26.9,26.88,26.89,71400.0,17.6476,17.6476,17.6345,17.6411,71400.0
2009-11-17 10:50:00,26.89,26.94,26.86,26.93,27200.0,17.6411,17.6739,17.6214,17.6673,27200.0
2009-11-17 11:00:00,26.92,26.92,26.89,26.91,38600.0,17.6608,17.6608,17.6411,17.6542,38600.0
2009-11-17 11:10:00,26.92,26.92,26.85,26.86,70500.0,17.6608,17.6608,17.6148,17.6214,70500.0
2009-11-17 11:20:00,26.86,26.9,26.85,26.89,51500.0,17.6214,17.6476,17.6148,17.6411,51500.0
2009-11-17 11:30:00,26.89,26.91,26.88,26.91,31200.0,17.6411,17.6542,17.6345,17.6542,31200.0
2009-11-17 11:40:00,26.9,26.9,26.89,26.9,26200.0,17.6476,17.6476,17.6411,17.6476,26200.0
2009-11-17 11:50:00,26.9,26.92,26.9,26.91,29600.0,17.6476,17.6608,17.6476,17.6542,29600.0
2009-11-17 12:00:00,26.91,26.92,26.89,26.91,33700.0,17.6542,17.6608,17.6411,17.6542,33700.0
2009-11-17 12:10:00,26.91,26.95,26.91,26.93,33200.0,17.6542,17.6804,17.6542,17.6673,33200.0
2009-11-17 12:20:00,26.94,26.96,26.93,26.93,63600.0,17.6739,17.687,17.6673,17.6673,63600.0
2009-11-17 12:30:00,26.94,26.97,26.93,26.94,131000.0,17.6739,17.6936,17.6673,17.6739,131000.0
2009-11-17 12:40:00,26.93,26.93,26.9,26.91,127300.0,17.6673,17.6673,17.6476,17.6542,127300.0
2009-11-17 12:50:00,26.9,26.92,26.9,26.91,59200.0,17.6476,17.6608,17.6476,17.6542,59200.0
2009-11-17 13:00:00,26.91,26.92,26.88,26.89,59800.0,17.6542,17.6608,17.6345,17.6411,59800.0
2009-11-17 13:10:00,26.9,26.94,26.9,26.94,480300.0,17.6476,17.6739,17.6476,17.6739,480300.0
2009-11-17 13:20:00,26.94,26.95,26.93,26.93,165600.0,17.6739,17.6804,17.6673,17.6673,165600.0
2009-11-17 13:30:00,26.93,26.95,26.93,26.93,118300.0,17.6673,17.6804,17.6673,17.6673,118300.0
2009-11-17 13:40:00,26.93,26.98,26.93,26.97,118400.0,17.6673,17.7001,17.6673,17.6936,118400.0
2009-11-17 13:50:00,26.97,26.98,26.94,26.94,59000.0,17.6936,17.7001,17.6739,17.6739,59000.0
2009-11-17 14:00:00,26.94,26.95,26.91,26.91,41700.0,17.6739,17.6804,17.6542,17.6542,41700.0
2009-11-17 14:10:00,26.92,26.94,26.91,26.93,37700.0,17.6608,17.6739,17.6542,17.6673,37700.0
2009-11-17 14:20:00,26.94,26.94,26.91,26.92,43000.0,17.6739,17.6739,17.6542,17.6608,43000.0
2009-11-17 14:30:00,26.92,26.93,26.91,26.92,24700.0,17.6608,17.6673,17.6542,17.6608,24700.0
2009-11-17 14:40:00,26.93,26.94,26.91,26.92,44400.0,17.6673,17.6739,17.6542,17.6608,44400.0
2009-11-17 14:50:00,26.92,26.92,26.89,26.91,36900.0,17.6608,17.6608,17.6411,17.6542,36900.0
2009-11-17 15:00:00,26.91,26.94,26.91,26.93,64000.0,17.6542,17.6739,17.6542,17.6673,64000.0
2009-11-17 15:10:00,26.93,26.94,26.92,26.93,54400.0,17.6673,17.6739,17.6608,17.6673,54400.0
2009-11-17 15:20:00,26.93,26.96,26.92,26.94,94800.0,17.6673,17.687,17.6608,17.6739,94800.0
2009-11-17 15:30:00,26.94,26.96,26.93,26.93,92000.0,17.6739,17.687,17.6673,17.6673,92000.0
2009-11-17 15:40:00,26.94,26.99,26.93,26.99,184300.0,17.6739,17.7067,17.6673,17.7067,184300.0
2009-11-17 15:50:00,26.99,26.99,26.94,26.97,881600.0,17.7067,17.7067,17.6739,17.6936,881600.0
2009-11-18 09:30:00,27.02,27.02,26.88,26.91,209200.0,17.7264,17.7264,17.6345,17.6542,209200.0
2009-11-18 09:40:00,26.9,26.94,26.88,26.89,88700.0,17.6476,17.6739,17.6345,17.6411,88700.0
2009-11-18 09:50:00,26.89,26.89,26.81,26.82,234500.0,17.6411,17.6411,17.5886,17.5952,234500.0
2009-11-18 10:00:00,26.82,26.85,26.81,26.84,136700.0,17.5952,17.6148,17.5886,17.6083,136700.0
2009-11-18 10:10:00,26.84,26.87,26.8,26.87,109600.0,17.6083,17.628,17.582,17.628,109600.0
2009-11-18 10:20:00,26.87,26.89,26.86,26.87,67400.0,17.628,17.6411,17.6214,17.628,67400.0
2009-11-18 10:30:00,26.88,26.88,26.85,26.88,87600.0,17.6345,17.6345,17.6148,17.6345,87600.0
2009-11-18 10:40:00,26.88,26.91,26.88,26.9,54500.0,17.6345,17.6542,17.6345,17.6476,54500.0
2009-11-18 10:50:00,26.91,26.91,26.88,26.9,23200.0,17.6542,17.6542,17.6345,17.6476,23200.0
2009-11-18 11:00:00,26.91,26.92,26.9,26.91,74200.0,17.6542,17.6608,17.6476,17.6542,74200.0
2009-11-18 11:10:00,26.91,26.92,26.86,26.87,188000.0,17.6542,17.6608,17.6214,17.628,188000.0
2009-11-18 11:20:00,26.87,26.89,26.87,26.89,32600.0,17.628,17.6411,17.628,17.6411,32600.0
2009-11-18 11:30:00,26.88,26.89,26.87,26.89,24000.0,17.6345,17.6411,17.628,17.6411,24000.0
2009-11-18 11:40:00,26.88,26.9,26.88,26.89,37800.0,17.6345,17.6476,17.6345,17.6411,37800.0
2009-11-18 11:50:00,26.9,26.9,26.88,26.89,24400.0,17.6476,17.6476,17.6345,17.6411,24400.0
2009-11-18 12:00:00,26.9,26.9,26.88,26.88,17100.0,17.6476,17.6476,17.6345,17.6345,17100.0
2009-11-18 12:10:00,26.88,26.88,26.85,26.86,17600.0,17.6345,17.6345,17.6148,17.6214,17600.0
2009-11-18 12:20:00,26.85,26.87,26.85,26.87,42100.0,17.6148,17.628,17.6148,17.628,42100.0
2009-11-18 12:30:00,26.86,26.87,26.86,26.86,25500.0,17.6214,17.628,17.6214,17.6214,25500.0
2009-11-18 12:40:00,26.87,26.87,26.86,26.87,92100.0,17.628,17.628,17.6214,17.628,92100.0
2009-11-18 12:50:00,26.87,26.87,26.83,26.83,97100.0,17.628,17.628,17.6017,17.6017,97100.0
2009-11-18 13:00:00,26.84,26.84,26.82,26.83,164300.0,17.6083,17.6083,17.5952,17.6017,164300.0
2009-11-18 13:10:00,26.83,26.84,26.8,26.81,91300.0,17.6017,17.6083,17.582,17.5886,91300.0
2009-11-18 13:20:00,26.8,26.82,26.8,26.82,29900.0,17.582,17.5952,17.582,17.5952,29900.0
2009-11-18 13:30:00,26.82,26.85,26.81,26.83,38300.0,17.5952,17.6148,17.5886,17.6017,38300.0
2009-11-18 13:40:00,26.84,26.86,26.83,26.84,51700.0,17.6083,17.6214,17.6017,17.6083,51700.0
2009-11-18 13:50:00,26.84,26.86,26.83,26.86,22400.0,17.6083,17.6214,17.6017,17.6214,22400.0
2009-11-18 14:00:00,26.85,26.88,26.85,26.88,38800.0,17.6148,17.6345,17.6148,17.6345,38800.0
2009-11-18 14:10:00,26.88,26.89,26.86,26.86,200300.0,17.6345,17.6411,17.6214,17.6214,200300.0
2009-11-18 14:20:00,26.86,26.88,26.86,26.86,12000.0,17.6214,17.6345,17.6214,17.6214,12000.0
2009-11-18 14:30:00,26.86,26.88,26.86,26.87,6900.0,17.6214,17.6345,17.6214,17.628,6900.0
2009-11-18 14:40:00,26.87,26.89,26.85,26.86,17600.0,17.628,17.6411,17.6148,17.6214,17600.0
2009-11-18 14:50:00,26.86,26.91,26.84,26.91,124100.0,17.6214,17.6542,17.6083,17.6542,124100.0
2009-11-18 15:00:00,26.91,26.98,26.91,26.97,257700.0,17.6542,17.7001,17.6542,17.6936,257700.0
2009-11-18 15:10:00,26.96,26.97,26.94,26.96,125300.0,17.687,17.6936,17.6739,17.687,125300.0
2009-11-18 15:20:00,26.96,26.99,26.95,26.97,68100.0,17.687,17.7067,17.6804,17.6936,68100.0
2009-11-18 15:30:00,26.97,26.97,26.91,26.91,1590100.0,17.6936,17.6936,17.6542,17.6542,1590100.0
2009-11-18 15:40:00,26.92,26.96,26.91,26.95,1386400.0,17.6608,17.687,17.6542,17.6804,1386400.0
2009-11-18 15:50:00,26.95,26.99,26.92,26.98,1129400.0,17.6804,17.7067,17.6608,17.7001,1129400.0
2009-11-19 09:30:00,26.84,26.89,26.7,26.71,571000.0,17.6083,17.6411,17.5164,17.523,571000.0
2009-11-19 09:40:00,26.7,26.74,26.69,26.71,299200.0,17.5164,17.5427,17.5099,17.523,299200.0
2009-11-19 09:50:00,26.72,26.72,26.65,26.69,329800.0,17.5296,17.5296,17.4836,17.5099,329800.0
2009-11-19 10:00:00,26.7,26.75,26.67,26.74,223500.0,17.5164,17.5492,17.4968,17.5427,223500.0
2009-11-19 10:10:00,26.74,26.76,26.73,26.73,79400.0,17.5427,17.5558,17.5361,17.5361,79400.0
2009-11-19 10:20:00,26.74,26.8,26.74,26.79,104000.0,17.5427,17.582,17.5427,17.5755,104000.0
2009-11-19 10:30:00,26.78,26.81,26.77,26.79,103500.0,17.5689,17.5886,17.5624,17.5755,103500.0
2009-11-19 10:40:00,26.79,26.8,26.74,26.74,282400.0,17.5755,17.582,17.5427,17.5427,282400.0
2009-11-19 10:50:00,26.74,26.76,26.73,26.74,125200.0,17.5427,17.5558,17.5361,17.5427,125200.0
2009-11-19 11:00:00,26.74,26.75,26.72,26.73,196900.0,17.5427,17.5492,17.5296,17.5361,196900.0
2009-11-19 11:10:00,26.73,26.76,26.73,26.75,76900.0,17.5361,17.5558,17.5361,17.5492,76900.0
2009-11-19 11:20:00,26.75,26.76,26.74,26.75,39200.0,17.5492,17.5558,17.5427,17.5492,39200.0
2009-11-19 11:30:00,26.75,26.78,26.74,26.78,67100.0,17.5492,17.5689,17.5427,17.5689,67100.0
2009-11-19 11:40:00,26.78,26.8,26.78,26.8,32300.0,17.5689,17.582,17.5689,17.582,32300.0
2009-11-19 11:50:00,26.81,26.84,26.8,26.83,241600.0,17.5886,17.6083,17.582,17.6017,241600.0
2009-11-19 12:00:00,26.83,26.83,26.81,26.83,46500.0,17.6017,17.6017,17.5886,17.6017,46500.0
2009-11-19 12:10:00,26.83,26.83,26.81,26.81,109500.0,17.6017,17.6017,17.5886,17.5886,109500.0
2009-11-19 12:20:00,26.82,26.83,26.8,26.8,55400.0,17.5952,17.6017,17.582,17.582,55400.0
2009-11-19 12:30:00,26.8,26.82,26.78,26.8,50500.0,17.582,17.5952,17.5689,17.582,50500.0
2009-11-19 12:40:00,26.8,26.8,26.79,26.8,31500.0,17.582,17.582,17.5755,17.582,31500.0
2009-11-19 12:50:00,26.8,26.8,26.77,26.79,47100.0,17.582,17.582,17.5624,17.5755,47100.0
2009-11-19 13:00:00,26.8,26.81,26.79,26.8,22700.0,17.582,17.5886,17.5755,17.582,22700.0
2009-11-19 13:10:00,26.8,26.81,26.76,26.77,64800.0,17.582,17.5886,17.5558,17.5624,64800.0
2009-11-19 13:20:00,26.78,26.79,26.77,26.77,27400.0,17.5689,17.5755,17.5624,17.5624,27400.0
2009-11-19 13:30:00,26.78,26.8,26.78,26.8,19500.0,17.5689,17.582,17.5689,17.582,19500.0
2009-11-19 13:40:00,26.79,26.8,26.78,26.8,43400.0,17.5755,17.582,17.5689,17.582,43400.0
2009-11-19 13:50:00,26.8,26.82,26.79,26.81,71300.0,17.582,17.5952,17.5755,17.5886,71300.0
2009-11-19 14:00:00,26.81,26.81,26.75,26.76,41400.0,17.5886,17.5886,17.5492,17.5558,41400.0
2009-11-19 14:10:00,26.77,26.78,26.75,26.78,39700.0,17.5624,17.5689,17.5492,17.5689,39700.0
2009-11-19 14:20:00,26.78,26.82,26.78,26.8,30500.0,17.5689,17.5952,17.5689,17.582,30500.0
2009-11-19 14:30:00,26.81,26.81,26.79,26.8,35000.0,17.5886,17.5886,17.5755,17.582,35000.0
2009-11-19 14:40:00,26.8,26.82,26.78,26.8,45700.0,17.582,17.5952,17.5689,17.582,45700.0
2009-11-19 14:50:00,26.8,26.82,26.8,26.81,54800.0,17.582,17.5952,17.582,17.5886,54800.0
2009-11-19 15:00:00,26.81,26.82,26.78,26.8,86400.0,17.5886,17.5952,17.5689,17.582,86400.0
2009-11-19 15:10:00,26.8,26.84,26.79,26.84,83400.0,17.582,17.6083,17.5755,17.6083,83400.0
2009-11-19 15:20:00,26.84,26.84,26.82,26.83,110000.0,17.6083,17.6083,17.5952,17.6017,110000.0
2009-11-19 15:30:00,26.84,26.85,26.83,26.84,138100.0,17.6083,17.6148,17.6017,17.6083,138100.0
2009-11-19 15:40:00,26.83,26.91,26.83,26.89,227900.0,17.6017,17.6542,17.6017,17.6411,227900.0
2009-11-19 15:50:00,26.89,26.91,26.86,26.86,422000.0,17.6411,17.6542,17.6214,17.6214,422000.0
2009-11-20 09:30:00,26.74,26.96,26.74,26.95,93700.0,17.5427,17.687,17.5427,17.6804,93700.0
2009-11-20 09:40:00,26.96,26.97,26.93,26.95,211900.0,17.687,17.6936,17.6673,17.6804,211900.0
2009-11-20 09:50:00,26.95,26.95,26.92,26.93,90000.0,17.6804,17.6804,17.6608,17.6673,90000.0
2009-11-20 10:00:00,26.92,26.94,26.89,26.92,149000.0,17.6608,17.6739,17.6411,17.6608,149000.0
2009-11-20 10:10:00,26.92,26.95,26.91,26.93,64700.0,17.6608,17.6804,17.6542,17.6673,64700.0
2009-11-20 10:20:00,26.94,26.95,26.9,26.93,148700.0,17.6739,17.6804,17.6476,17.6673,148700.0
2009-11-20 10:30:00,26.93,26.93,26.89,26.9,374800.0,17.6673,17.6673,17.6411,17.6476,374800.0
2009-11-20 10:40:00,26.89,26.89,26.84,26.86,195600.0,17.6411,17.6411,17.6083,17.6214,195600.0
2009-11-20 10:50:00,26.86,26.86,26.82,26.82,88800.0,17.6214,17.6214,17.5952,17.5952,88800.0
2009-11-20 11:00:00,26.83,26.85,26.83,26.84,77100.0,17.6017,17.6148,17.6017,17.6083,77100.0
2009-11-20 11:10:00,26.84,26.84,26.79,26.8,328200.0,17.6083,17.6083,17.5755,17.582,328200.0
2009-11-20 11:20:00,26.81,26.81,26.8,26.8,45400.0,17.5886,17.5886,17.582,17.582,45400.0
2009-11-20 11:30:00,26.81,26.83,26.79,26.81,64700.0,17.5886,17.6017,17.5755,17.5886,64700.0
2009-11-20 11:40:00,26.82,26.84,26.81,26.83,154300.0,17.5952,17.6083,17.5886,17.6017,154300.0
2009-11-20 11:50:00,26.83,26.84,26.83,26.83,50000.0,17.6017,17.6083,17.6017,17.6017,50000.0
2009-11-20 12:00:00,26.83,26.84,26.81,26.83,43400.0,17.6017,17.6083,17.5886,17.6017,43400.0
2009-11-20 12:10:00,26.83,26.85,26.82,26.84,36300.0,17.6017,17.6148,17.5952,17.6083,36300.0
2009-11-20 12:20:00,26.84,26.84,26.82,26.82,14800.0,17.6083,17.6083,17.5952,17.5952,14800.0
2009-11-20 12:30:00,26.83,26.83,26.82,26.83,28600.0,17.6017,17.6017,17.5952,17.6017,28600.0
2009-11-20 12:40:00,26.83,26.84,26.83,26.83,27900.0,17.6017,17.6083,17.6017,17.6017,27900.0
2009-11-20 12:50:00,26.83,26.83,26.81,26.83,18400.0,17.6017,17.6017,17.5886,17.6017,18400.0
2009-11-20 13:00:00,26.83,26.85,26.83,26.84,27700.0,17.6017,17.6148,17.6017,17.6083,27700.0
2009-11-20 13:10:00,26.85,26.86,26.85,26.85,42800.0,17.6148,17.6214,17.6148,17.6148,42800.0
2009-11-20 13:20:00,26.85,26.86,26.85,26.85,8900.0,17.6148,17.6214,17.6148,17.6148,8900.0
2009-11-20 13:30:00,26.86,26.87,26.85,26.86,99500.0,17.6214,17.628,17.6148,17.6214,99500.0
2009-11-20 13:40:00,26.86,26.89,26.85,26.88,26600.0,17.6214,17.6411,17.6148,17.6345,26600.0
2009-11-20 13:50:00,26.88,26.88,26.86,26.86,26900.0,17.6345,17.6345,17.6214,17.6214,26900.0
2009-11-20 14:00:00,26.86,26.88,26.84,26.85,58700.0,17.6214,17.6345,17.6083,17.6148,58700.0
2009-11-20 14:10:00,26.86,26.87,26.86,26.86,16500.0,17.6214,17.628,17.6214,17.6214,16500.0
2009-11-20 14:20:00,26.86,26.88,26.85,26.87,36000.0,17.6214,17.6345,17.6148,17.628,36000.0
2009-11-20 14:30:00,26.88,26.9,26.88,26.9,259900.0,17.6345,17.6476,17.6345,17.6476,259900.0
2009-11-20 14:40:00,26.9,26.9,26.85,26.86,57400.0,17.6476,17.6476,17.6148,17.6214,57400.0
2009-11-20 14:50:00,26.86,26.86,26.84,26.85,30900.0,17.6214,17.6214,17.6083,17.6148,30900.0
2009-11-20 15:00:00,26.84,26.85,26.84,26.84,71100.0,17.6083,17.6148,17.6083,17.6083,71100.0
2009-11-20 15:10:00,26.85,26.85,26.84,26.84,275200.0,17.6148,17.6148,17.6083,17.6083,275200.0
2009-11-20 15:20:00,26.85,26.86,26.85,26.85,274700.0,17.6148,17.6214,17.6148,17.6148,274700.0
2009-11-20 15:30:00,26.86,26.9,26.85,26.88,239000.0,17.6214,17.6476,17.6148,17.6345,239000.0
2009-11-20 15:40:00,26.88,26.89,26.85,26.86,849400.0,17.6345,17.6411,17.6148,17.6214,849400.0
2009-11-20 15:50:00,26.86,26.89,26.85,26.88,925000.0,17.6214,17.6411,17.6148,17.6345,925000.0
2009-11-23 09:30:00,27.07,27.13,27.04,27.13,165800.0,17.7592,17.7985,17.7395,17.7985,165800.0
2009-11-23 09:40:00,27.13,27.19,27.13,27.18,167200.0,17.7985,17.8379,17.7985,17.8313,167200.0
2009-11-23 09:50:00,27.18,27.21,27.14,27.17,182400.0,17.8313,17.851,17.8051,17.8248,182400.0
2009-11-23 10:00:00,27.17,27.21,27.17,27.2,245800.0,17.8248,17.851,17.8248,17.8445,245800.0
2009-11-23 10:10:00,27.19,27.2,27.17,27.18,63000.0,17.8379,17.8445,17.8248,17.8313,63000.0
2009-11-23 10:20:00,27.18,27.2,27.17,27.19,114700.0,17.8313,17.8445,17.8248,17.8379,114700.0
2009-11-23 10:30:00,27.18,27.2,27.18,27.19,121300.0,17.8313,17.8445,17.8313,17.8379,121300.0
2009-11-23 10:40:00,27.18,27.2,27.18,27.2,65000.0,17.8313,17.8445,17.8313,17.8445,65000.0
2009-11-23 10:50:00,27.19,27.2,27.16,27.19,96800.0,17.8379,17.8445,17.8182,17.8379,96800.0
2009-11-23 11:00:00,27.19,27.2,27.18,27.19,27300.0,17.8379,17.8445,17.8313,17.8379,27300.0
2009-11-23 11:10:00,27.2,27.21,27.19,27.2,32400.0,17.8445,17.851,17.8379,17.8445,32400.0
2009-11-23 11:20:00,27.2,27.22,27.19,27.2,151400.0,17.8445,17.8576,17.8379,17.8445,151400.0
2009-11-23 11:30:00,27.21,27.23,27.2,27.23,37400.0,17.851,17.8641,17.8445,17.8641,37400.0
2009-11-23 11:40:00,27.22,27.23,27.21,27.22,61600.0,17.8576,17.8641,17.851,17.8576,61600.0
2009-11-23 11:50:00,27.22,27.23,27.19,27.2,20900.0,17.8576,17.8641,17.8379,17.8445,20900.0
2009-11-23 12:00:00,27.19,27.22,27.19,27.22,43000.0,17.8379,17.8576,17.8379,17.8576,43000.0
2009-11-23 12:10:00,27.21,27.21,27.2,27.21,43900.0,17.851,17.851,17.8445,17.851,43900.0
2009-11-23 12:20:00,27.21,27.21,27.19,27.19,34100.0,17.851,17.851,17.8379,17.8379,34100.0
2009-11-23 12:30:00,27.18,27.18,27.16,27.18,74600.0,17.8313,17.8313,17.8182,17.8313,74600.0
2009-11-23 12:40:00,27.18,27.19,27.17,27.18,42200.0,17.8313,17.8379,17.8248,17.8313,42200.0
2009-11-23 12:50:00,27.18,27.19,27.17,27.19,31900.0,17.8313,17.8379,17.8248,17.8379,31900.0
2009-11-23 13:00:00,27.19,27.19,27.17,27.17,28200.0,17.8379,17.8379,17.8248,17.8248,28200.0
2009-11-23 13:10:00,27.17,27.2,27.17,27.2,33900.0,17.8248,17.8445,17.8248,17.8445,33900.0
2009-11-23 13:20:00,27.2,27.22,27.2,27.21,33600.0,17.8445,17.8576,17.8445,17.851,33600.0
2009-11-23 13:30:00,27.2,27.22,27.19,27.21,57100.0,17.8445,17.8576,17.8379,17.851,57100.0
2009-11-23 13:40:00,27.2,27.2,27.17,27.17,31300.0,17.8445,17.8445,17.8248,17.8248,31300.0
2009-11-23 13:50:00,27.18,27.18,27.15,27.18,119100.0,17.8313,17.8313,17.8117,17.8313,119100.0
2009-11-23 14:00:00,27.18,27.19,27.15,27.16,365700.0,17.8313,17.8379,17.8117,17.8182,365700.0
2009-11-23 14:10:00,27.16,27.16,27.14,27.15,177200.0,17.8182,17.8182,17.8051,17.8117,177200.0
2009-11-23 14:20:00,27.15,27.16,27.13,27.16,36100.0,17.8117,17.8182,17.7985,17.8182,36100.0
2009-11-23 14:30:00,27.15,27.17,27.15,27.16,44600.0,17.8117,17.8248,17.8117,17.8182,44600.0
2009-11-23 14:40:00,27.16,27.16,27.15,27.15,26300.0,17.8182,17.8182,17.8117,17.8117,26300.0
2009-11-23 14:50:00,27.16,27.16,27.14,27.14,54900.0,17.8182,17.8182,17.8051,17.8051,54900.0
2009-11-23 15:00:00,27.13,27.16,27.13,27.14,84100.0,17.7985,17.8182,17.7985,17.8051,84100.0
2009-11-23 15:10:00,27.14,27.15,27.14,27.15,66500.0,17.8051,17.8117,17.8051,17.8117,66500.0
2009-11-23 15:20:00,27.15,27.15,27.12,27.13,160200.0,17.8117,17.8117,17.792,17.7985,160200.0
2009-11-23 15:30:00,27.13,27.13,27.08,27.11,179900.0,17.7985,17.7985,17.7657,17.7854,179900.0
2009-11-23 15:40:00,27.11,27.13,27.09,27.12,221000.0,17.7854,17.7985,17.7723,17.792,221000.0
2009-11-23 15:50:00,27.12,27.14,27.11,27.14,674900.0,17.792,17.8051,17.7854,17.8051,674900.0
2009-11-24 09:30:00,27.06,27.18,27.04,27.15,169300.0,17.7526,17.8313,17.7395,17.8117,169300.0
2009-11-24 09:40:00,27.14,27.16,27.08,27.12,238900.0,17.8051,17.8182,17.7657,17.792,238900.0
2009-11-24 09:50:00,27.12,27.12,27.03,27.07,329500.0,17.792,17.792,17.7329,17.7592,329500.0
2009-11-24 10:00:00,27.05,27.11,27.02,27.02,372200.0,17.7461,17.7854,17.7264,17.7264,372200.0
2009-11-24 10:10:00,27.02,27.1,27.02,27.09,120900.0,17.7264,17.7789,17.7264,17.7723,120900.0
2009-11-24 10:20:00,27.08,27.1,27.06,27.06,103000.0,17.7657,17.7789,17.7526,17.7526,103000.0
2009-11-24 10:30:00,27.07,27.12,27.07,27.12,80700.0,17.7592,17.792,17.7592,17.792,80700.0
2009-11-24 10:40:00,27.13,27.18,27.13,27.18,175900.0,17.7985,17.8313,17.7985,17.8313,175900.0
2009-11-24 10:50:00,27.18,27.19,27.16,27.17,81100.0,17.8313,17.8379,17.8182,17.8248,81100.0
2009-11-24 11:00:00,27.17,27.18,27.16,27.17,20900.0,17.8248,17.8313,17.8182,17.8248,20900.0
2009-11-24 11:10:00,27.17,27.18,27.14,27.14,184800.0,17.8248,17.8313,17.8051,17.8051,184800.0
2009-11-24 11:20:00,27.13,27.14,27.11,27.12,48600.0,17.7985,17.8051,17.7854,17.792,48600.0
2009-11-24 11:30:00,27.11,27.13,27.09,27.11,95500.0,17.7854,17.7985,17.7723,17.7854,95500.0
2009-11-24 11:40:00,27.12,27.14,27.11,27.14,32400.0,17.792,17.8051,17.7854,17.8051,32400.0
2009-11-24 11:50:00,27.14,27.16,27.12,27.15,45000.0,17.8051,17.8182,17.792,17.8117,45000.0
2009-11-24 12:00:00,27.15,27.15,27.13,27.15,49700.0,17.8117,17.8117,17.7985,17.8117,49700.0
2009-11-24 12:10:00,27.15,27.15,27.13,27.14,52600.0,17.8117,17.8117,17.7985,17.8051,52600.0
2009-11-24 12:20:00,27.14,27.14,27.12,27.12,26900.0,17.8051,17.8051,17.792,17.792,26900.0
2009-11-24 12:30:00,27.12,27.14,27.12,27.14,19300.0,17.792,17.8051,17.792,17.8051,19300.0
2009-11-24 12:40:00,27.14,27.14,27.1,27.11,29500.0,17.8051,17.8051,17.7789,17.7854,29500.0
2009-11-24 12:50:00,27.11,27.12,27.1,27.11,28600.0,17.7854,17.792,17.7789,17.7854,28600.0
2009-11-24 13:00:00,27.11,27.14,27.1,27.14,100700.0,17.7854,17.8051,17.7789,17.8051,100700.0
2009-11-24 13:10:00,27.13,27.15,27.13,27.14,53900.0,17.7985,17.8117,17.7985,17.8051,53900.0
2009-11-24 13:20:00,27.14,27.14,27.12,27.12,20200.0,17.8051,17.8051,17.792,17.792,20200.0
2009-11-24 13:30:00,27.13,27.14,27.13,27.14,28500.0,17.7985,17.8051,17.7985,17.8051,28500.0
2009-11-24 13:40:00,27.13,27.13,27.12,27.13,17200.0,17.7985,17.7985,17.792,17.7985,17200.0
2009-11-24 13:50:00,27.13,27.13,27.12,27.13,21100.0,17.7985,17.7985,17.792,17.7985,21100.0
2009-11-24 14:00:00,27.13,27.16,27.11,27.14,183100.0,17.7985,17.8182,17.7854,17.8051,183100.0
2009-11-24 14:10:00,27.14,27.16,27.14,27.16,73400.0,17.8051,17.8182,17.8051,17.8182,73400.0
2009-11-24 14:20:00,27.15,27.16,27.14,27.15,55900.0,17.8117,17.8182,17.8051,17.8117,55900.0
2009-11-24 14:30:00,27.16,27.18,27.16,27.18,72900.0,17.8182,17.8313,17.8182,17.8313,72900.0
2009-11-24 14:40:00,27.18,27.21,27.17,27.21,150000.0,17.8313,17.851,17.8248,17.851,150000.0
2009-11-24 14:50:00,27.21,27.21,27.19,27.2,52400.0,17.851,17.851,17.8379,17.8445,52400.0
2009-11-24 15:00:00,27.19,27.2,27.19,27.19,53800.0,17.8379,17.8445,17.8379,17.8379,53800.0
2009-11-24 15:10:00,27.19,27.2,27.16,27.17,110200.0,17.8379,17.8445,17.8182,17.8248,110200.0
2009-11-24 15:20:00,27.17,27.2,27.16,27.18,85600.0,17.8248,17.8445,17.8182,17.8313,85600.0
2009-11-24 15:30:00,27.19,27.19,27.14,27.16,118200.0,17.8379,17.8379,17.8051,17.8182,118200.0
2009-11-24 15:40:00,27.16,27.16,27.12,27.14,164900.0,17.8182,17.8182,17.792,17.8051,164900.0
2009-11-24 15:50:00,27.14,27.17,27.12,27.17,332300.0,17.8051,17.8248,17.792,17.8248,332300.0
2009-11-25 09:30:00,27.24,27.24,27.14,27.15,118200.0,17.8707,17.8707,17.8051,17.8117,118200.0
2009-11-25 09:40:00,27.15,27.17,27.12,27.14,150800.0,17.8117,17.8248,17.792,17.8051,150800.0
2009-11-25 09:50:00,27.15,27.19,27.14,27.18,338800.0,17.8117,17.8379,17.8051,17.8313,338800.0
2009-11-25 10:00:00,27.18,27.21,27.15,27.2,548600.0,17.8313,17.851,17.8117,17.8445,548600.0
2009-11-25 10:10:00,27.2,27.22,27.19,27.21,606600.0,17.8445,17.8576,17.8379,17.851,606600.0
2009-11-25 10:20:00,27.21,27.23,27.17,27.19,278000.0,17.851,17.8641,17.8248,17.8379,278000.0
2009-11-25 10:30:00,27.19,27.21,27.18,27.19,42700.0,17.8379,17.851,17.8313,17.8379,42700.0
2009-11-25 10:40:00,27.19,27.21,27.19,27.2,65000.0,17.8379,17.851,17.8379,17.8445,65000.0
2009-11-25 10:50:00,27.21,27.21,27.17,27.17,81600.0,17.851,17.851,17.8248,17.8248,81600.0
2009-11-25 11:00:00,27.18,27.21,27.17,27.2,33700.0,17.8313,17.851,17.8248,17.8445,33700.0
2009-11-25 11:10:00,27.2,27.21,27.19,27.21,34300.0,17.8445,17.851,17.8379,17.851,34300.0
2009-11-25 11:20:00,27.21,27.21,27.18,27.19,40000.0,17.851,17.851,17.8313,17.8379,40000.0
2009-11-25 11:30:00,27.2,27.21,27.19,27.21,18100.0,17.8445,17.851,17.8379,17.851,18100.0
2009-11-25 11:40:00,27.2,27.23,27.2,27.21,151900.0,17.8445,17.8641,17.8445,17.851,151900.0
2009-11-25 11:50:00,27.21,27.21,27.19,27.19,21100.0,17.851,17.851,17.8379,17.8379,21100.0
2009-11-25 12:00:00,27.2,27.21,27.17,27.18,41900.0,17.8445,17.851,17.8248,17.8313,41900.0
2009-11-25 12:10:00,27.17,27.19,27.17,27.19,171300.0,17.8248,17.8379,17.8248,17.8379,171300.0
2009-11-25 12:20:00,27.19,27.19,27.15,27.15,33200.0,17.8379,17.8379,17.8117,17.8117,33200.0
2009-11-25 12:30:00,27.15,27.16,27.13,27.13,46400.0,17.8117,17.8182,17.7985,17.7985,46400.0
2009-11-25 12:40:00,27.13,27.14,27.12,27.14,24700.0,17.7985,17.8051,17.792,17.8051,24700.0
2009-11-25 12:50:00,27.14,27.14,27.13,27.14,30200.0,17.8051,17.8051,17.7985,17.8051,30200.0
2009-11-25 13:00:00,27.14,27.15,27.13,27.15,40400.0,17.8051,17.8117,17.7985,17.8117,40400.0
2009-11-25 13:10:00,27.15,27.16,27.14,27.16,83200.0,17.8117,17.8182,17.8051,17.8182,83200.0
2009-11-25 13:20:00,27.16,27.16,27.14,27.16,44400.0,17.8182,17.8182,17.8051,17.8182,44400.0
2009-11-25 13:30:00,27.16,27.16,27.14,27.15,41200.0,17.8182,17.8182,17.8051,17.8117,41200.0
2009-11-25 13:40:00,27.16,27.17,27.15,27.15,39400.0,17.8182,17.8248,17.8117,17.8117,39400.0
2009-11-25 13:50:00,27.16,27.16,27.15,27.16,23700.0,17.8182,17.8182,17.8117,17.8182,23700.0
2009-11-25 14:00:00,27.15,27.16,27.12,27.13,39900.0,17.8117,17.8182,17.792,17.7985,39900.0
2009-11-25 14:10:00,27.13,27.15,27.13,27.14,43700.0,17.7985,17.8117,17.7985,17.8051,43700.0
2009-11-25 14:20:00,27.14,27.16,27.13,27.16,57300.0,17.8051,17.8182,17.7985,17.8182,57300.0
2009-11-25 14:30:00,27.16,27.16,27.14,27.14,45700.0,17.8182,17.8182,17.8051,17.8051,45700.0
2009-11-25 14:40:00,27.14,27.17,27.14,27.17,103000.0,17.8051,17.8248,17.8051,17.8248,103000.0
2009-11-25 14:50:00,27.17,27.17,27.15,27.16,52600.0,17.8248,17.8248,17.8117,17.8182,52600.0
2009-11-25 15:00:00,27.16,27.16,27.15,27.16,103000.0,17.8182,17.8182,17.8117,17.8182,103000.0
2009-11-25 15:10:00,27.16,27.16,27.14,27.15,84900.0,17.8182,17.8182,17.8051,17.8117,84900.0
2009-11-25 15:20:00,27.15,27.17,27.14,27.15,93700.0,17.8117,17.8248,17.8051,17.8117,93700.0
2009-11-25 15:30:00,27.16,27.16,27.13,27.14,156600.0,17.8182,17.8182,17.7985,17.8051,156600.0
2009-11-25 15:40:00,27.13,27.15,27.12,27.12,588000.0,17.7985,17.8117,17.792,17.792,588000.0
2009-11-25 15:50:00,27.13,27.15,27.13,27.14,308900.0,17.7985,17.8117,17.7985,17.8051,308900.0
2009-11-27 09:30:00,26.54,26.72,26.53,26.68,439700.0,17.4115,17.5296,17.4049,17.5033,439700.0
2009-11-27 09:40:00,26.68,26.74,26.68,26.72,311200.0,17.5033,17.5427,17.5033,17.5296,311200.0
2009-11-27 09:50:00,26.72,26.78,26.72,26.77,171600.0,17.5296,17.5689,17.5296,17.5624,171600.0
2009-11-27 10:00:00,26.77,26.82,26.75,26.78,193400.0,17.5624,17.5952,17.5492,17.5689,193400.0
2009-11-27 10:10:00,26.78,26.82,26.78,26.81,236100.0,17.5689,17.5952,17.5689,17.5886,236100.0
2009-11-27 10:20:00,26.81,26.85,26.8,26.84,499400.0,17.5886,17.6148,17.582,17.6083,499400.0
2009-11-27 10:30:00,26.83,26.86,26.81,26.85,48800.0,17.6017,17.6214,17.5886,17.6148,48800.0
2009-11-27 10:40:00,26.86,26.9,26.86,26.89,51900.0,17.6214,17.6476,17.6214,17.6411,51900.0
2009-11-27 10:50:00,26.9,26.95,26.89,26.93,67500.0,17.6476,17.6804,17.6411,17.6673,67500.0
2009-11-27 11:00:00,26.93,26.97,26.92,26.96,80700.0,17.6673,17.6936,17.6608,17.687,80700.0
2009-11-27 11:10:00,26.96,26.96,26.91,26.91,104500.0,17.687,17.687,17.6542,17.6542,104500.0
2009-11-27 11:20:00,26.91,26.91,26.88,26.89,48200.0,17.6542,17.6542,17.6345,17.6411,48200.0
2009-11-27 11:30:00,26.88,26.89,26.86,26.89,67900.0,17.6345,17.6411,17.6214,17.6411,67900.0
2009-11-27 11:40:00,26.89,26.91,26.89,26.9,193600.0,17.6411,17.6542,17.6411,17.6476,193600.0
2009-11-27 11:50:00,26.9,26.93,26.9,26.91,129300.0,17.6476,17.6673,17.6476,17.6542,129300.0
2009-11-27 12:00:00,26.91,26.93,26.9,26.92,96100.0,17.6542,17.6673,17.6476,17.6608,96100.0
2009-11-27 12:10:00,26.92,26.94,26.91,26.92,92000.0,17.6608,17.6739,17.6542,17.6608,92000.0
2009-11-27 12:20:00,26.91,26.92,26.89,26.91,42500.0,17.6542,17.6608,17.6411,17.6542,42500.0
2009-11-27 12:30:00,26.91,26.94,26.91,26.93,92700.0,17.6542,17.6739,17.6542,17.6673,92700.0
2009-11-27 12:40:00,26.93,27.01,26.93,26.99,186600.0,17.6673,17.7198,17.6673,17.7067,186600.0
2009-11-27 12:50:00,26.99,26.99,26.87,26.88,726700.0,17.7067,17.7067,17.628,17.6345,726700.0
2009-11-27 13:00:00,26.88,26.9,26.88,26.88,12700.0,17.6345,17.6476,17.6345,17.6345,12700.0
2009-11-27 13:10:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:20:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:30:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:40:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:50:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:00:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:10:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:20:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:30:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:40:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:50:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:00:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:10:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:20:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:30:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:40:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:50:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-30 09:30:00,26.91,26.91,26.78,26.8,183500.0,17.6542,17.6542,17.5689,17.582,183500.0
2009-11-30 09:40:00,26.8,26.86,26.75,26.81,314400.0,17.582,17.6214,17.5492,17.5886,314400.0
2009-11-30 09:50:00,26.81,26.85,26.76,26.84,142800.0,17.5886,17.6148,17.5558,17.6083,142800.0
2009-11-30 10:00:00,26.84,26.88,26.84,26.86,85500.0,17.6083,17.6345,17.6083,17.6214,85500.0
2009-11-30 10:10:00,26.86,26.88,26.83,26.87,97600.0,17.6214,17.6345,17.6017,17.628,97600.0
2009-11-30 10:20:00,26.88,26.88,26.85,26.88,49000.0,17.6345,17.6345,17.6148,17.6345,49000.0
2009-11-30 10:30:00,26.88,26.9,26.88,26.9,260700.0,17.6345,17.6476,17.6345,17.6476,260700.0
2009-11-30 10:40:00,26.9,26.91,26.86,26.87,166000.0,17.6476,17.6542,17.6214,17.628,166000.0
2009-11-30 10:50:00,26.87,26.87,26.85,26.87,25300.0,17.628,17.628,17.6148,17.628,25300.0
2009-11-30 11:00:00,26.87,26.87,26.82,26.84,31600.0,17.628,17.628,17.5952,17.6083,31600.0
2009-11-30 11:10:00,26.84,26.84,26.76,26.78,213000.0,17.6083,17.6083,17.5558,17.5689,213000.0
2009-11-30 11:20:00,26.78,26.78,26.73,26.74,47200.0,17.5689,17.5689,17.5361,17.5427,47200.0
2009-11-30 11:30:00,26.74,26.75,26.71,26.74,66600.0,17.5427,17.5492,17.523,17.5427,66600.0
2009-11-30 11:40:00,26.74,26.76,26.74,26.74,48400.0,17.5427,17.5558,17.5427,17.5427,48400.0
2009-11-30 11:50:00,26.73,26.74,26.7,26.7,35700.0,17.5361,17.5427,17.5164,17.5164,35700.0
2009-11-30 12:00:00,26.7,26.72,26.7,26.71,39900.0,17.5164,17.5296,17.5164,17.523,39900.0
2009-11-30 12:10:00,26.71,26.74,26.7,26.73,50400.0,17.523,17.5427,17.5164,17.5361,50400.0
2009-11-30 12:20:00,26.73,26.74,26.73,26.73,28200.0,17.5361,17.5427,17.5361,17.5361,28200.0
2009-11-30 12:30:00,26.72,26.73,26.68,26.71,44100.0,17.5296,17.5361,17.5033,17.523,44100.0
2009-11-30 12:40:00,26.71,26.72,26.7,26.72,47000.0,17.523,17.5296,17.5164,17.5296,47000.0
2009-11-30 12:50:00,26.71,26.72,26.69,26.69,19700.0,17.523,17.5296,17.5099,17.5099,19700.0
2009-11-30 13:00:00,26.69,26.71,26.69,26.71,41300.0,17.5099,17.523,17.5099,17.523,41300.0
2009-11-30 13:10:00,26.7,26.71,26.69,26.7,31700.0,17.5164,17.523,17.5099,17.5164,31700.0
2009-11-30 13:20:00,26.7,26.72,26.7,26.72,26200.0,17.5164,17.5296,17.5164,17.5296,26200.0
2009-11-30 13:30:00,26.72,26.74,26.7,26.71,90000.0,17.5296,17.5427,17.5164,17.523,90000.0
2009-11-30 13:40:00,26.71,26.72,26.68,26.71,113000.0,17.523,17.5296,17.5033,17.523,113000.0
2009-11-30 13:50:00,26.71,26.74,26.71,26.72,75900.0,17.523,17.5427,17.523,17.5296,75900.0
2009-11-30 14:00:00,26.71,26.72,26.69,26.69,52200.0,17.523,17.5296,17.5099,17.5099,52200.0
2009-11-30 14:10:00,26.69,26.73,26.69,26.72,31700.0,17.5099,17.5361,17.5099,17.5296,31700.0
2009-11-30 14:20:00,26.72,26.74,26.72,26.73,40300.0,17.5296,17.5427,17.5296,17.5361,40300.0
2009-11-30 14:30:00,26.74,26.75,26.72,26.74,99000.0,17.5427,17.5492,17.5296,17.5427,99000.0
2009-11-30 14:40:00,26.73,26.75,26.72,26.74,73400.0,17.5361,17.5492,17.5296,17.5427,73400.0
2009-11-30 14:50:00,26.73,26.74,26.71,26.72,29100.0,17.5361,17.5427,17.523,17.5296,29100.0
2009-11-30 15:00:00,26.73,26.74,26.72,26.74,52000.0,17.5361,17.5427,17.5296,17.5427,52000.0
2009-11-30 15:10:00,26.74,26.79,26.73,26.77,123400.0,17.5427,17.5755,17.5361,17.5624,123400.0
2009-11-30 15:20:00,26.77,26.77,26.74,26.76,147200.0,17.5624,17.5624,17.5427,17.5558,147200.0
2009-11-30 15:30:00,26.76,26.8,26.76,26.79,103600.0,17.5558,17.582,17.5558,17.5755,103600.0
2009-11-30 15:40:00,26.79,26.79,26.75,26.76,119600.0,17.5755,17.5755,17.5492,17.5558,119600.0
2009-11-30 15:50:00,26.75,26.8,26.74,26.76,1241800.0,17.5492,17.582,17.5427,17.5558,1241800.0
2009-12-01 09:30:00,27.0,27.04,26.83,27.04,408600.0,17.7132,17.7395,17.6017,17.7395,408600.0
2009-12-01 09:40:00,27.04,27.07,27.02,27.04,153800.0,17.7395,17.7592,17.7264,17.7395,153800.0
2009-12-01 09:50:00,27.03,27.03,26.99,27.0,275800.0,17.7329,17.7329,17.7067,17.7132,275800.0
2009-12-01 10:00:00,26.99,27.04,26.94,26.98,581200.0,17.7067,17.7395,17.6739,17.7001,581200.0
2009-12-01 10:10:00,26.97,27.02,26.94,27.02,374400.0,17.6936,17.7264,17.6739,17.7264,374400.0
2009-12-01 10:20:00,27.02,27.05,27.0,27.04,66800.0,17.7264,17.7461,17.7132,17.7395,66800.0
2009-12-01 10:30:00,27.05,27.07,27.03,27.03,79300.0,17.7461,17.7592,17.7329,17.7329,79300.0
2009-12-01 10:40:00,27.03,27.05,27.02,27.04,409700.0,17.7329,17.7461,17.7264,17.7395,409700.0
2009-12-01 10:50:00,27.04,27.04,27.0,27.02,52000.0,17.7395,17.7395,17.7132,17.7264,52000.0
2009-12-01 11:00:00,27.03,27.07,27.03,27.05,107700.0,17.7329,17.7592,17.7329,17.7461,107700.0
2009-12-01 11:10:00,27.05,27.1,27.03,27.09,71200.0,17.7461,17.7789,17.7329,17.7723,71200.0
2009-12-01 11:20:00,27.1,27.12,27.09,27.11,48300.0,17.7789,17.792,17.7723,17.7854,48300.0
2009-12-01 11:30:00,27.1,27.12,27.08,27.08,32800.0,17.7789,17.792,17.7657,17.7657,32800.0
2009-12-01 11:40:00,27.08,27.1,27.07,27.08,46000.0,17.7657,17.7789,17.7592,17.7657,46000.0
2009-12-01 11:50:00,27.08,27.09,27.07,27.08,72500.0,17.7657,17.7723,17.7592,17.7657,72500.0
2009-12-01 12:00:00,27.08,27.11,27.08,27.1,52500.0,17.7657,17.7854,17.7657,17.7789,52500.0
2009-12-01 12:10:00,27.1,27.1,27.08,27.09,27400.0,17.7789,17.7789,17.7657,17.7723,27400.0
2009-12-01 12:20:00,27.08,27.1,27.07,27.07,218100.0,17.7657,17.7789,17.7592,17.7592,218100.0
2009-12-01 12:30:00,27.07,27.11,27.07,27.1,54900.0,17.7592,17.7854,17.7592,17.7789,54900.0
2009-12-01 12:40:00,27.09,27.1,27.08,27.1,21500.0,17.7723,17.7789,17.7657,17.7789,21500.0
2009-12-01 12:50:00,27.09,27.1,27.08,27.1,25600.0,17.7723,17.7789,17.7657,17.7789,25600.0
2009-12-01 13:00:00,27.09,27.1,27.08,27.08,21800.0,17.7723,17.7789,17.7657,17.7657,21800.0
2009-12-01 13:10:00,27.09,27.1,27.08,27.1,35200.0,17.7723,17.7789,17.7657,17.7789,35200.0
2009-12-01 13:20:00,27.11,27.14,27.1,27.12,107800.0,17.7854,17.8051,17.7789,17.792,107800.0
2009-12-01 13:30:00,27.13,27.16,27.13,27.16,37300.0,17.7985,17.8182,17.7985,17.8182,37300.0
2009-12-01 13:40:00,27.15,27.16,27.14,27.15,37500.0,17.8117,17.8182,17.8051,17.8117,37500.0
2009-12-01 13:50:00,27.16,27.16,27.13,27.13,139100.0,17.8182,17.8182,17.7985,17.7985,139100.0
2009-12-01 14:00:00,27.14,27.15,27.13,27.13,27400.0,17.8051,17.8117,17.7985,17.7985,27400.0
2009-12-01 14:10:00,27.13,27.13,27.12,27.13,20800.0,17.7985,17.7985,17.792,17.7985,20800.0
2009-12-01 14:20:00,27.13,27.15,27.12,27.15,58400.0,17.7985,17.8117,17.792,17.8117,58400.0
2009-12-01 14:30:00,27.14,27.16,27.13,27.13,21500.0,17.8051,17.8182,17.7985,17.7985,21500.0
2009-12-01 14:40:00,27.14,27.14,27.11,27.12,41600.0,17.8051,17.8051,17.7854,17.792,41600.0
2009-12-01 14:50:00,27.13,27.13,27.1,27.12,19400.0,17.7985,17.7985,17.7789,17.792,19400.0
2009-12-01 15:00:00,27.11,27.12,27.08,27.11,44900.0,17.7854,17.792,17.7657,17.7854,44900.0
2009-12-01 15:10:00,27.1,27.12,27.09,27.11,74600.0,17.7789,17.792,17.7723,17.7854,74600.0
2009-12-01 15:20:00,27.1,27.11,27.09,27.09,60400.0,17.7789,17.7854,17.7723,17.7723,60400.0
2009-12-01 15:30:00,27.09,27.1,27.06,27.09,111800.0,17.7723,17.7789,17.7526,17.7723,111800.0
2009-12-01 15:40:00,27.09,27.14,27.09,27.12,242800.0,17.7723,17.8051,17.7723,17.792,242800.0
2009-12-01 15:50:00,27.12,27.13,27.08,27.09,843700.0,17.792,17.7985,17.7657,17.7723,843700.0
2009-12-02 09:30:00,27.07,27.09,27.0,27.07,124900.0,17.7592,17.7723,17.7132,17.7592,124900.0
2009-12-02 09:40:00,27.07,27.08,27.03,27.08,88000.0,17.7592,17.7657,17.7329,17.7657,88000.0
2009-12-02 09:50:00,27.08,27.11,27.08,27.1,51300.0,17.7657,17.7854,17.7657,17.7789,51300.0
2009-12-02 10:00:00,27.1,27.15,27.1,27.12,156400.0,17.7789,17.8117,17.7789,17.792,156400.0
2009-12-02 10:10:00,27.12,27.19,27.12,27.14,131300.0,17.792,17.8379,17.792,17.8051,131300.0
2009-12-02 10:20:00,27.14,27.15,27.12,27.14,54000.0,17.8051,17.8117,17.792,17.8051,54000.0
2009-12-02 10:30:00,27.13,27.16,27.12,27.14,29800.0,17.7985,17.8182,17.792,17.8051,29800.0
2009-12-02 10:40:00,27.15,27.16,27.14,27.16,36000.0,17.8117,17.8182,17.8051,17.8182,36000.0
2009-12-02 10:50:00,27.16,27.19,27.16,27.18,30400.0,17.8182,17.8379,17.8182,17.8313,30400.0
2009-12-02 11:00:00,27.18,27.19,27.14,27.17,702800.0,17.8313,17.8379,17.8051,17.8248,702800.0
2009-12-02 11:10:00,27.17,27.18,27.13,27.14,282500.0,17.8248,17.8313,17.7985,17.8051,282500.0
2009-12-02 11:20:00,27.14,27.16,27.12,27.15,107100.0,17.8051,17.8182,17.792,17.8117,107100.0
2009-12-02 11:30:00,27.16,27.18,27.15,27.16,474200.0,17.8182,17.8313,17.8117,17.8182,474200.0
2009-12-02 11:40:00,27.16,27.17,27.13,27.13,54900.0,17.8182,17.8248,17.7985,17.7985,54900.0
2009-12-02 11:50:00,27.13,27.13,27.12,27.13,19100.0,17.7985,17.7985,17.792,17.7985,19100.0
2009-12-02 12:00:00,27.13,27.14,27.12,27.12,8700.0,17.7985,17.8051,17.792,17.792,8700.0
2009-12-02 12:10:00,27.12,27.12,27.08,27.08,50900.0,17.792,17.792,17.7657,17.7657,50900.0
2009-12-02 12:20:00,27.08,27.09,27.05,27.08,49100.0,17.7657,17.7723,17.7461,17.7657,49100.0
2009-12-02 12:30:00,27.08,27.08,27.07,27.07,13700.0,17.7657,17.7657,17.7592,17.7592,13700.0
2009-12-02 12:40:00,27.08,27.08,27.07,27.08,13800.0,17.7657,17.7657,17.7592,17.7657,13800.0
2009-12-02 12:50:00,27.08,27.09,27.08,27.08,9700.0,17.7657,17.7723,17.7657,17.7657,9700.0
2009-12-02 13:00:00,27.09,27.09,27.07,27.08,109600.0,17.7723,17.7723,17.7592,17.7657,109600.0
2009-12-02 13:10:00,27.08,27.08,27.07,27.07,19600.0,17.7657,17.7657,17.7592,17.7592,19600.0
2009-12-02 13:20:00,27.07,27.08,27.06,27.07,26400.0,17.7592,17.7657,17.7526,17.7592,26400.0
2009-12-02 13:30:00,27.08,27.08,27.07,27.07,22400.0,17.7657,17.7657,17.7592,17.7592,22400.0
2009-12-02 13:40:00,27.07,27.11,27.07,27.1,27800.0,17.7592,17.7854,17.7592,17.7789,27800.0
2009-12-02 13:50:00,27.1,27.1,27.09,27.1,43500.0,17.7789,17.7789,17.7723,17.7789,43500.0
2009-12-02 14:00:00,27.1,27.11,27.07,27.1,99300.0,17.7789,17.7854,17.7592,17.7789,99300.0
2009-12-02 14:10:00,27.09,27.12,27.08,27.08,29600.0,17.7723,17.792,17.7657,17.7657,29600.0
2009-12-02 14:20:00,27.09,27.13,27.08,27.11,44800.0,17.7723,17.7985,17.7657,17.7854,44800.0
2009-12-02 14:30:00,27.11,27.13,27.1,27.13,22800.0,17.7854,17.7985,17.7789,17.7985,22800.0
2009-12-02 14:40:00,27.12,27.12,27.1,27.11,36100.0,17.792,17.792,17.7789,17.7854,36100.0
2009-12-02 14:50:00,27.11,27.12,27.09,27.09,259300.0,17.7854,17.792,17.7723,17.7723,259300.0
2009-12-02 15:00:00,27.1,27.11,27.09,27.09,204200.0,17.7789,17.7854,17.7723,17.7723,204200.0
2009-12-02 15:10:00,27.1,27.1,27.07,27.09,57700.0,17.7789,17.7789,17.7592,17.7723,57700.0
2009-12-02 15:20:00,27.08,27.1,27.08,27.1,41400.0,17.7657,17.7789,17.7657,17.7789,41400.0
2009-12-02 15:30:00,27.1,27.11,27.08,27.1,205400.0,17.7789,17.7854,17.7657,17.7789,205400.0
2009-12-02 15:40:00,27.1,27.13,27.1,27.12,176000.0,17.7789,17.7985,17.7789,17.792,176000.0
2009-12-02 15:50:00,27.12,27.13,27.09,27.11,530400.0,17.792,17.7985,17.7723,17.7854,530400.0
2009-12-03 09:30:00,27.16,27.16,27.05,27.1,87200.0,17.8182,17.8182,17.7461,17.7789,87200.0
2009-12-03 09:40:00,27.1,27.15,27.09,27.11,85500.0,17.7789,17.8117,17.7723,17.7854,85500.0
2009-12-03 09:50:00,27.11,27.11,27.0,27.03,171800.0,17.7854,17.7854,17.7132,17.7329,171800.0
2009-12-03 10:00:00,27.03,27.03,26.94,27.01,435400.0,17.7329,17.7329,17.6739,17.7198,435400.0
2009-12-03 10:10:00,27.01,27.02,26.96,26.97,219900.0,17.7198,17.7264,17.687,17.6936,219900.0
2009-12-03 10:20:00,26.97,27.06,26.97,27.06,100600.0,17.6936,17.7526,17.6936,17.7526,100600.0
2009-12-03 10:30:00,27.05,27.06,27.0,27.03,71300.0,17.7461,17.7526,17.7132,17.7329,71300.0
2009-12-03 10:40:00,27.02,27.1,27.01,27.1,90000.0,17.7264,17.7789,17.7198,17.7789,90000.0
2009-12-03 10:50:00,27.1,27.13,27.08,27.1,42700.0,17.7789,17.7985,17.7657,17.7789,42700.0
2009-12-03 11:00:00,27.09,27.11,27.09,27.1,143200.0,17.7723,17.7854,17.7723,17.7789,143200.0
2009-12-03 11:10:00,27.1,27.11,27.08,27.09,22300.0,17.7789,17.7854,17.7657,17.7723,22300.0
2009-12-03 11:20:00,27.08,27.09,27.04,27.07,420100.0,17.7657,17.7723,17.7395,17.7592,420100.0
2009-12-03 11:30:00,27.07,27.08,27.03,27.04,248400.0,17.7592,17.7657,17.7329,17.7395,248400.0
2009-12-03 11:40:00,27.03,27.04,27.02,27.03,72500.0,17.7329,17.7395,17.7264,17.7329,72500.0
2009-12-03 11:50:00,27.03,27.05,27.02,27.04,210600.0,17.7329,17.7461,17.7264,17.7395,210600.0
2009-12-03 12:00:00,27.05,27.06,27.04,27.05,198200.0,17.7461,17.7526,17.7395,17.7461,198200.0
2009-12-03 12:10:00,27.06,27.07,27.04,27.07,157800.0,17.7526,17.7592,17.7395,17.7592,157800.0
2009-12-03 12:20:00,27.07,27.09,27.06,27.06,44400.0,17.7592,17.7723,17.7526,17.7526,44400.0
2009-12-03 12:30:00,27.06,27.07,27.05,27.06,251200.0,17.7526,17.7592,17.7461,17.7526,251200.0
2009-12-03 12:40:00,27.06,27.07,27.05,27.07,20800.0,17.7526,17.7592,17.7461,17.7592,20800.0
2009-12-03 12:50:00,27.06,27.09,27.06,27.09,29000.0,17.7526,17.7723,17.7526,17.7723,29000.0
2009-12-03 13:00:00,27.08,27.09,27.07,27.08,27100.0,17.7657,17.7723,17.7592,17.7657,27100.0
2009-12-03 13:10:00,27.08,27.1,27.08,27.1,79200.0,17.7657,17.7789,17.7657,17.7789,79200.0
2009-12-03 13:20:00,27.1,27.11,27.09,27.11,48900.0,17.7789,17.7854,17.7723,17.7854,48900.0
2009-12-03 13:30:00,27.1,27.11,27.09,27.1,33900.0,17.7789,17.7854,17.7723,17.7789,33900.0
2009-12-03 13:40:00,27.1,27.12,27.09,27.12,762300.0,17.7789,17.792,17.7723,17.792,762300.0
2009-12-03 13:50:00,27.11,27.12,27.09,27.1,275600.0,17.7854,17.792,17.7723,17.7789,275600.0
2009-12-03 14:00:00,27.09,27.12,27.09,27.1,840600.0,17.7723,17.792,17.7723,17.7789,840600.0
2009-12-03 14:10:00,27.11,27.12,27.08,27.08,150100.0,17.7854,17.792,17.7657,17.7657,150100.0
2009-12-03 14:20:00,27.09,27.1,27.08,27.08,54400.0,17.7723,17.7789,17.7657,17.7657,54400.0
2009-12-03 14:30:00,27.08,27.1,27.08,27.1,26400.0,17.7657,17.7789,17.7657,17.7789,26400.0
2009-12-03 14:40:00,27.1,27.1,27.09,27.1,16100.0,17.7789,17.7789,17.7723,17.7789,16100.0
2009-12-03 14:50:00,27.09,27.1,27.07,27.07,63700.0,17.7723,17.7789,17.7592,17.7592,63700.0
2009-12-03 15:00:00,27.07,27.09,27.07,27.07,20200.0,17.7592,17.7723,17.7592,17.7592,20200.0
2009-12-03 15:10:00,27.07,27.09,27.07,27.08,28100.0,17.7592,17.7723,17.7592,17.7657,28100.0
2009-12-03 15:20:00,27.08,27.09,27.05,27.06,412500.0,17.7657,17.7723,17.7461,17.7526,412500.0
2009-12-03 15:30:00,27.05,27.07,27.02,27.03,57800.0,17.7461,17.7592,17.7264,17.7329,57800.0
2009-12-03 15:40:00,27.02,27.02,26.94,26.95,290700.0,17.7264,17.7264,17.6739,17.6804,290700.0
2009-12-03 15:50:00,26.94,26.95,26.87,26.91,1196800.0,17.6739,17.6804,17.628,17.6542,1196800.0
2009-12-04 09:30:00,27.13,27.21,27.08,27.19,213500.0,17.7985,17.851,17.7657,17.8379,213500.0
2009-12-04 09:40:00,27.2,27.29,27.19,27.28,393400.0,17.8445,17.9035,17.8379,17.8969,393400.0
2009-12-04 09:50:00,27.28,27.29,27.21,27.22,316000.0,17.8969,17.9035,17.851,17.8576,316000.0
2009-12-04 10:00:00,27.22,27.23,27.17,27.23,351900.0,17.8576,17.8641,17.8248,17.8641,351900.0
2009-12-04 10:10:00,27.23,27.23,27.19,27.2,429600.0,17.8641,17.8641,17.8379,17.8445,429600.0
2009-12-04 10:20:00,27.2,27.21,27.18,27.18,117900.0,17.8445,17.851,17.8313,17.8313,117900.0
2009-12-04 10:30:00,27.18,27.19,27.15,27.19,145200.0,17.8313,17.8379,17.8117,17.8379,145200.0
2009-12-04 10:40:00,27.19,27.21,27.17,27.2,140200.0,17.8379,17.851,17.8248,17.8445,140200.0
2009-12-04 10:50:00,27.19,27.19,27.15,27.17,255200.0,17.8379,17.8379,17.8117,17.8248,255200.0
2009-12-04 11:00:00,27.16,27.18,27.15,27.17,226200.0,17.8182,17.8313,17.8117,17.8248,226200.0
2009-12-04 11:10:00,27.18,27.18,27.13,27.14,248600.0,17.8313,17.8313,17.7985,17.8051,248600.0
2009-12-04 11:20:00,27.14,27.17,27.09,27.09,130300.0,17.8051,17.8248,17.7723,17.7723,130300.0
2009-12-04 11:30:00,27.07,27.1,27.05,27.09,425400.0,17.7592,17.7789,17.7461,17.7723,425400.0
2009-12-04 11:40:00,27.09,27.09,26.92,26.96,494500.0,17.7723,17.7723,17.6608,17.687,494500.0
2009-12-04 11:50:00,26.96,26.98,26.94,26.95,95000.0,17.687,17.7001,17.6739,17.6804,95000.0
2009-12-04 12:00:00,26.95,26.96,26.94,26.96,59600.0,17.6804,17.687,17.6739,17.687,59600.0
2009-12-04 12:10:00,26.96,26.96,26.93,26.93,312200.0,17.687,17.687,17.6673,17.6673,312200.0
2009-12-04 12:20:00,26.93,26.95,26.91,26.95,211900.0,17.6673,17.6804,17.6542,17.6804,211900.0
2009-12-04 12:30:00,26.95,26.99,26.95,26.98,107100.0,17.6804,17.7067,17.6804,17.7001,107100.0
2009-12-04 12:40:00,26.97,26.97,26.95,26.96,35800.0,17.6936,17.6936,17.6804,17.687,35800.0
2009-12-04 12:50:00,26.96,27.0,26.96,26.98,39700.0,17.687,17.7132,17.687,17.7001,39700.0
2009-12-04 13:00:00,26.97,27.02,26.97,27.01,100700.0,17.6936,17.7264,17.6936,17.7198,100700.0
2009-12-04 13:10:00,27.01,27.02,26.98,26.99,31800.0,17.7198,17.7264,17.7001,17.7067,31800.0
2009-12-04 13:20:00,26.99,27.0,26.97,26.98,137500.0,17.7067,17.7132,17.6936,17.7001,137500.0
2009-12-04 13:30:00,26.99,27.0,26.97,26.99,250900.0,17.7067,17.7132,17.6936,17.7067,250900.0
2009-12-04 13:40:00,26.99,27.0,26.98,26.98,111500.0,17.7067,17.7132,17.7001,17.7001,111500.0
2009-12-04 13:50:00,26.97,26.97,26.92,26.93,80500.0,17.6936,17.6936,17.6608,17.6673,80500.0
2009-12-04 14:00:00,26.93,26.95,26.89,26.9,50000.0,17.6673,17.6804,17.6411,17.6476,50000.0
2009-12-04 14:10:00,26.9,26.93,26.9,26.9,270800.0,17.6476,17.6673,17.6476,17.6476,270800.0
2009-12-04 14:20:00,26.91,26.93,26.87,26.92,99000.0,17.6542,17.6673,17.628,17.6608,99000.0
2009-12-04 14:30:00,26.93,26.99,26.93,26.97,158400.0,17.6673,17.7067,17.6673,17.6936,158400.0
2009-12-04 14:40:00,26.97,26.98,26.95,26.96,99200.0,17.6936,17.7001,17.6804,17.687,99200.0
2009-12-04 14:50:00,26.95,27.01,26.94,26.99,332900.0,17.6804,17.7198,17.6739,17.7067,332900.0
2009-12-04 15:00:00,26.98,27.02,26.96,26.98,85300.0,17.7001,17.7264,17.687,17.7001,85300.0
2009-12-04 15:10:00,26.99,27.01,26.98,27.0,52300.0,17.7067,17.7198,17.7001,17.7132,52300.0
2009-12-04 15:20:00,27.0,27.03,27.0,27.01,82400.0,17.7132,17.7329,17.7132,17.7198,82400.0
2009-12-04 15:30:00,27.01,27.06,27.0,27.01,111700.0,17.7198,17.7526,17.7132,17.7198,111700.0
2009-12-04 15:40:00,27.01,27.05,26.99,27.03,230400.0,17.7198,17.7461,17.7067,17.7329,230400.0
2009-12-04 15:50:00,27.03,27.04,26.99,27.03,639400.0,17.7329,17.7395,17.7067,17.7329,639400.0
2009-12-07 09:30:00,26.92,27.01,26.92,26.99,162800.0,17.6608,17.7198,17.6608,17.7067,162800.0
2009-12-07 09:40:00,26.99,27.07,26.97,27.06,129400.0,17.7067,17.7592,17.6936,17.7526,129400.0
2009-12-07 09:50:00,27.06,27.08,27.04,27.04,210000.0,17.7526,17.7657,17.7395,17.7395,210000.0
2009-12-07 10:00:00,27.04,27.06,26.99,27.01,251200.0,17.7395,17.7526,17.7067,17.7198,251200.0
2009-12-07 10:10:00,27.01,27.05,27.0,27.05,181300.0,17.7198,17.7461,17.7132,17.7461,181300.0
2009-12-07 10:20:00,27.05,27.08,27.05,27.08,36000.0,17.7461,17.7657,17.7461,17.7657,36000.0
2009-12-07 10:30:00,27.07,27.09,27.06,27.07,59700.0,17.7592,17.7723,17.7526,17.7592,59700.0
2009-12-07 10:40:00,27.07,27.07,27.03,27.05,95300.0,17.7592,17.7592,17.7329,17.7461,95300.0
2009-12-07 10:50:00,27.06,27.11,27.05,27.09,1148800.0,17.7526,17.7854,17.7461,17.7723,1148800.0
2009-12-07 11:00:00,27.08,27.08,27.05,27.05,62300.0,17.7657,17.7657,17.7461,17.7461,62300.0
2009-12-07 11:10:00,27.06,27.07,27.04,27.05,28300.0,17.7526,17.7592,17.7395,17.7461,28300.0
2009-12-07 11:20:00,27.05,27.05,27.03,27.03,17800.0,17.7461,17.7461,17.7329,17.7329,17800.0
2009-12-07 11:30:00,27.03,27.07,27.03,27.04,32300.0,17.7329,17.7592,17.7329,17.7395,32300.0
2009-12-07 11:40:00,27.03,27.06,27.03,27.05,28200.0,17.7329,17.7526,17.7329,17.7461,28200.0
2009-12-07 11:50:00,27.06,27.07,27.06,27.06,23400.0,17.7526,17.7592,17.7526,17.7526,23400.0
2009-12-07 12:00:00,27.06,27.07,27.05,27.07,41100.0,17.7526,17.7592,17.7461,17.7592,41100.0
2009-12-07 12:10:00,27.06,27.07,27.04,27.05,23500.0,17.7526,17.7592,17.7395,17.7461,23500.0
2009-12-07 12:20:00,27.05,27.06,27.04,27.06,101700.0,17.7461,17.7526,17.7395,17.7526,101700.0
2009-12-07 12:30:00,27.06,27.09,27.05,27.07,93100.0,17.7526,17.7723,17.7461,17.7592,93100.0
2009-12-07 12:40:00,27.07,27.08,27.04,27.07,68600.0,17.7592,17.7657,17.7395,17.7592,68600.0
2009-12-07 12:50:00,27.08,27.08,27.05,27.07,20400.0,17.7657,17.7657,17.7461,17.7592,20400.0
2009-12-07 13:00:00,27.06,27.07,27.05,27.05,9800.0,17.7526,17.7592,17.7461,17.7461,9800.0
2009-12-07 13:10:00,27.06,27.09,27.05,27.08,30500.0,17.7526,17.7723,17.7461,17.7657,30500.0
2009-12-07 13:20:00,27.08,27.09,27.04,27.06,39000.0,17.7657,17.7723,17.7395,17.7526,39000.0
2009-12-07 13:30:00,27.05,27.07,27.04,27.06,31000.0,17.7461,17.7592,17.7395,17.7526,31000.0
2009-12-07 13:40:00,27.06,27.07,27.05,27.07,27000.0,17.7526,17.7592,17.7461,17.7592,27000.0
2009-12-07 13:50:00,27.06,27.06,27.03,27.05,29700.0,17.7526,17.7526,17.7329,17.7461,29700.0
2009-12-07 14:00:00,27.04,27.05,27.03,27.03,27700.0,17.7395,17.7461,17.7329,17.7329,27700.0
2009-12-07 14:10:00,27.03,27.06,27.02,27.04,26400.0,17.7329,17.7526,17.7264,17.7395,26400.0
2009-12-07 14:20:00,27.04,27.06,27.03,27.06,126800.0,17.7395,17.7526,17.7329,17.7526,126800.0
2009-12-07 14:30:00,27.05,27.06,26.99,27.0,91500.0,17.7461,17.7526,17.7067,17.7132,91500.0
2009-12-07 14:40:00,27.0,27.0,26.96,26.98,74000.0,17.7132,17.7132,17.687,17.7001,74000.0
2009-12-07 14:50:00,26.98,27.01,26.98,27.0,71700.0,17.7001,17.7198,17.7001,17.7132,71700.0
2009-12-07 15:00:00,27.0,27.02,26.97,27.02,130300.0,17.7132,17.7264,17.6936,17.7264,130300.0
2009-12-07 15:10:00,27.02,27.03,27.01,27.02,32100.0,17.7264,17.7329,17.7198,17.7264,32100.0
2009-12-07 15:20:00,27.02,27.04,27.01,27.03,40600.0,17.7264,17.7395,17.7198,17.7329,40600.0
2009-12-07 15:30:00,27.03,27.08,27.03,27.07,102000.0,17.7329,17.7657,17.7329,17.7592,102000.0
2009-12-07 15:40:00,27.07,27.09,27.05,27.07,144500.0,17.7592,17.7723,17.7461,17.7592,144500.0
2009-12-07 15:50:00,27.07,27.07,27.04,27.04,564700.0,17.7592,17.7592,17.7395,17.7395,564700.0
2009-12-08 09:30:00,26.94,26.94,26.67,26.7,768600.0,17.6739,17.6739,17.4968,17.5164,768600.0
2009-12-08 09:40:00,26.69,26.69,26.6,26.66,609600.0,17.5099,17.5099,17.4508,17.4902,609600.0
2009-12-08 09:50:00,26.66,26.69,26.64,26.66,101200.0,17.4902,17.5099,17.4771,17.4902,101200.0
2009-12-08 10:00:00,26.66,26.72,26.64,26.7,90900.0,17.4902,17.5296,17.4771,17.5164,90900.0
2009-12-08 10:10:00,26.7,26.72,26.67,26.69,168000.0,17.5164,17.5296,17.4968,17.5099,168000.0
2009-12-08 10:20:00,26.69,26.72,26.66,26.67,127000.0,17.5099,17.5296,17.4902,17.4968,127000.0
2009-12-08 10:30:00,26.67,26.71,26.67,26.7,217200.0,17.4968,17.523,17.4968,17.5164,217200.0
2009-12-08 10:40:00,26.7,26.71,26.68,26.68,44000.0,17.5164,17.523,17.5033,17.5033,44000.0
2009-12-08 10:50:00,26.68,26.71,26.67,26.7,97800.0,17.5033,17.523,17.4968,17.5164,97800.0
2009-12-08 11:00:00,26.7,26.71,26.67,26.71,1762600.0,17.5164,17.523,17.4968,17.523,1762600.0
2009-12-08 11:10:00,26.71,26.73,26.69,26.7,217300.0,17.523,17.5361,17.5099,17.5164,217300.0
2009-12-08 11:20:00,26.69,26.72,26.69,26.72,144900.0,17.5099,17.5296,17.5099,17.5296,144900.0
2009-12-08 11:30:00,26.72,26.74,26.72,26.73,53300.0,17.5296,17.5427,17.5296,17.5361,53300.0
2009-12-08 11:40:00,26.73,26.77,26.72,26.76,148200.0,17.5361,17.5624,17.5296,17.5558,148200.0
2009-12-08 11:50:00,26.75,26.76,26.72,26.73,39000.0,17.5492,17.5558,17.5296,17.5361,39000.0
2009-12-08 12:00:00,26.73,26.74,26.71,26.74,34600.0,17.5361,17.5427,17.523,17.5427,34600.0
2009-12-08 12:10:00,26.74,26.75,26.73,26.74,44500.0,17.5427,17.5492,17.5361,17.5427,44500.0
2009-12-08 12:20:00,26.74,26.75,26.7,26.7,66400.0,17.5427,17.5492,17.5164,17.5164,66400.0
2009-12-08 12:30:00,26.7,26.71,26.69,26.7,26300.0,17.5164,17.523,17.5099,17.5164,26300.0
2009-12-08 12:40:00,26.7,26.71,26.69,26.69,258500.0,17.5164,17.523,17.5099,17.5099,258500.0
2009-12-08 12:50:00,26.69,26.71,26.68,26.71,58600.0,17.5099,17.523,17.5033,17.523,58600.0
2009-12-08 13:00:00,26.72,26.73,26.71,26.72,63000.0,17.5296,17.5361,17.523,17.5296,63000.0
2009-12-08 13:10:00,26.73,26.73,26.68,26.69,97500.0,17.5361,17.5361,17.5033,17.5099,97500.0
2009-12-08 13:20:00,26.69,26.7,26.65,26.66,87300.0,17.5099,17.5164,17.4836,17.4902,87300.0
2009-12-08 13:30:00,26.66,26.7,26.66,26.69,72700.0,17.4902,17.5164,17.4902,17.5099,72700.0
2009-12-08 13:40:00,26.69,26.72,26.68,26.7,95300.0,17.5099,17.5296,17.5033,17.5164,95300.0
2009-12-08 13:50:00,26.7,26.73,26.69,26.7,78500.0,17.5164,17.5361,17.5099,17.5164,78500.0
2009-12-08 14:00:00,26.7,26.73,26.69,26.72,47900.0,17.5164,17.5361,17.5099,17.5296,47900.0
2009-12-08 14:10:00,26.73,26.73,26.69,26.7,137900.0,17.5361,17.5361,17.5099,17.5164,137900.0
2009-12-08 14:20:00,26.7,26.7,26.67,26.68,67600.0,17.5164,17.5164,17.4968,17.5033,67600.0
2009-12-08 14:30:00,26.68,26.7,26.67,26.69,99400.0,17.5033,17.5164,17.4968,17.5099,99400.0
2009-12-08 14:40:00,26.69,26.69,26.66,26.67,41700.0,17.5099,17.5099,17.4902,17.4968,41700.0
2009-12-08 14:50:00,26.67,26.67,26.63,26.64,155400.0,17.4968,17.4968,17.4705,17.4771,155400.0
2009-12-08 15:00:00,26.65,26.68,26.63,26.67,320600.0,17.4836,17.5033,17.4705,17.4968,320600.0
2009-12-08 15:10:00,26.68,26.69,26.66,26.68,297500.0,17.5033,17.5099,17.4902,17.5033,297500.0
2009-12-08 15:20:00,26.68,26.74,26.67,26.73,358900.0,17.5033,17.5427,17.4968,17.5361,358900.0
2009-12-08 15:30:00,26.73,26.74,26.69,26.69,276100.0,17.5361,17.5427,17.5099,17.5099,276100.0
2009-12-08 15:40:00,26.69,26.74,26.69,26.72,278100.0,17.5099,17.5427,17.5099,17.5296,278100.0
2009-12-08 15:50:00,26.72,26.73,26.7,26.71,1725000.0,17.5296,17.5361,17.5164,17.523,1725000.0
2009-12-09 09:30:00,26.73,26.76,26.61,26.63,195800.0,17.5361,17.5558,17.4574,17.4705,195800.0
2009-12-09 09:40:00,26.63,26.64,26.59,26.63,143800.0,17.4705,17.4771,17.4443,17.4705,143800.0
2009-12-09 09:50:00,26.63,26.7,26.63,26.69,107900.0,17.4705,17.5164,17.4705,17.5099,107900.0
2009-12-09 10:00:00,26.69,26.69,26.66,26.68,46900.0,17.5099,17.5099,17.4902,17.5033,46900.0
2009-12-09 10:10:00,26.68,26.7,26.67,26.67,34700.0,17.5033,17.5164,17.4968,17.4968,34700.0
2009-12-09 10:20:00,26.67,26.67,26.61,26.62,464400.0,17.4968,17.4968,17.4574,17.464,464400.0
2009-12-09 10:30:00,26.63,26.65,26.59,26.62,115700.0,17.4705,17.4836,17.4443,17.464,115700.0
2009-12-09 10:40:00,26.62,26.69,26.61,26.68,67700.0,17.464,17.5099,17.4574,17.5033,67700.0
2009-12-09 10:50:00,26.69,26.72,26.69,26.7,49700.0,17.5099,17.5296,17.5099,17.5164,49700.0
2009-12-09 11:00:00,26.7,26.71,26.69,26.69,50300.0,17.5164,17.523,17.5099,17.5099,50300.0
2009-12-09 11:10:00,26.69,26.71,26.68,26.7,354500.0,17.5099,17.523,17.5033,17.5164,354500.0
2009-12-09 11:20:00,26.7,26.7,26.69,26.69,27500.0,17.5164,17.5164,17.5099,17.5099,27500.0
2009-12-09 11:30:00,26.69,26.71,26.68,26.68,167100.0,17.5099,17.523,17.5033,17.5033,167100.0
2009-12-09 11:40:00,26.68,26.69,26.67,26.68,56000.0,17.5033,17.5099,17.4968,17.5033,56000.0
2009-12-09 11:50:00,26.68,26.69,26.67,26.67,10400.0,17.5033,17.5099,17.4968,17.4968,10400.0
2009-12-09 12:00:00,26.67,26.69,26.66,26.69,34900.0,17.4968,17.5099,17.4902,17.5099,34900.0
2009-12-09 12:10:00,26.69,26.7,26.66,26.67,32100.0,17.5099,17.5164,17.4902,17.4968,32100.0
2009-12-09 12:20:00,26.66,26.69,26.65,26.68,48600.0,17.4902,17.5099,17.4836,17.5033,48600.0
2009-12-09 12:30:00,26.68,26.69,26.67,26.67,54900.0,17.5033,17.5099,17.4968,17.4968,54900.0
2009-12-09 12:40:00,26.67,26.69,26.65,26.65,95700.0,17.4968,17.5099,17.4836,17.4836,95700.0
2009-12-09 12:50:00,26.66,26.69,26.66,26.69,27900.0,17.4902,17.5099,17.4902,17.5099,27900.0
2009-12-09 13:00:00,26.68,26.68,26.61,26.64,56700.0,17.5033,17.5033,17.4574,17.4771,56700.0
2009-12-09 13:10:00,26.65,26.67,26.64,26.66,22700.0,17.4836,17.4968,17.4771,17.4902,22700.0
2009-12-09 13:20:00,26.66,26.66,26.63,26.63,50600.0,17.4902,17.4902,17.4705,17.4705,50600.0
2009-12-09 13:30:00,26.64,26.65,26.62,26.63,160900.0,17.4771,17.4836,17.464,17.4705,160900.0
2009-12-09 13:40:00,26.63,26.65,26.6,26.64,61900.0,17.4705,17.4836,17.4508,17.4771,61900.0
2009-12-09 13:50:00,26.64,26.67,26.63,26.64,225000.0,17.4771,17.4968,17.4705,17.4771,225000.0
2009-12-09 14:00:00,26.64,26.7,26.63,26.7,151100.0,17.4771,17.5164,17.4705,17.5164,151100.0
2009-12-09 14:10:00,26.69,26.7,26.64,26.66,1561700.0,17.5099,17.5164,17.4771,17.4902,1561700.0
2009-12-09 14:20:00,26.66,26.67,26.63,26.63,251200.0,17.4902,17.4968,17.4705,17.4705,251200.0
2009-12-09 14:30:00,26.64,26.72,26.63,26.69,109600.0,17.4771,17.5296,17.4705,17.5099,109600.0
2009-12-09 14:40:00,26.69,26.72,26.68,26.7,85100.0,17.5099,17.5296,17.5033,17.5164,85100.0
2009-12-09 14:50:00,26.7,26.71,26.69,26.69,67400.0,17.5164,17.523,17.5099,17.5099,67400.0
2009-12-09 15:00:00,26.69,26.75,26.69,26.75,87200.0,17.5099,17.5492,17.5099,17.5492,87200.0
2009-12-09 15:10:00,26.75,26.77,26.74,26.76,215100.0,17.5492,17.5624,17.5427,17.5558,215100.0
2009-12-09 15:20:00,26.76,26.78,26.75,26.75,149700.0,17.5558,17.5689,17.5492,17.5492,149700.0
2009-12-09 15:30:00,26.75,26.77,26.73,26.73,97700.0,17.5492,17.5624,17.5361,17.5361,97700.0
2009-12-09 15:40:00,26.73,26.77,26.73,26.76,187000.0,17.5361,17.5624,17.5361,17.5558,187000.0
2009-12-09 15:50:00,26.75,26.77,26.73,26.76,660700.0,17.5492,17.5624,17.5361,17.5558,660700.0
2009-12-10 09:30:00,26.97,26.99,26.87,26.95,230900.0,17.6936,17.7067,17.628,17.6804,230900.0
2009-12-10 09:40:00,26.95,26.99,26.94,26.98,149800.0,17.6804,17.7067,17.6739,17.7001,149800.0
2009-12-10 09:50:00,26.98,26.99,26.95,26.95,288100.0,17.7001,17.7067,17.6804,17.6804,288100.0
2009-12-10 10:00:00,26.95,26.96,26.92,26.95,231900.0,17.6804,17.687,17.6608,17.6804,231900.0
2009-12-10 10:10:00,26.95,26.97,26.92,26.93,157700.0,17.6804,17.6936,17.6608,17.6673,157700.0
2009-12-10 10:20:00,26.94,27.0,26.94,26.98,192700.0,17.6739,17.7132,17.6739,17.7001,192700.0
2009-12-10 10:30:00,26.98,27.0,26.95,26.97,74600.0,17.7001,17.7132,17.6804,17.6936,74600.0
2009-12-10 10:40:00,26.97,26.99,26.94,26.96,125300.0,17.6936,17.7067,17.6739,17.687,125300.0
2009-12-10 10:50:00,26.97,26.97,26.94,26.96,66900.0,17.6936,17.6936,17.6739,17.687,66900.0
2009-12-10 11:00:00,26.96,26.97,26.92,26.93,90300.0,17.687,17.6936,17.6608,17.6673,90300.0
2009-12-10 11:10:00,26.93,26.97,26.92,26.95,87400.0,17.6673,17.6936,17.6608,17.6804,87400.0
2009-12-10 11:20:00,26.94,26.94,26.9,26.9,57000.0,17.6739,17.6739,17.6476,17.6476,57000.0
2009-12-10 11:30:00,26.9,26.94,26.9,26.93,101200.0,17.6476,17.6739,17.6476,17.6673,101200.0
2009-12-10 11:40:00,26.93,26.94,26.92,26.94,40800.0,17.6673,17.6739,17.6608,17.6739,40800.0
2009-12-10 11:50:00,26.94,26.94,26.91,26.92,143600.0,17.6739,17.6739,17.6542,17.6608,143600.0
2009-12-10 12:00:00,26.91,26.95,26.91,26.94,148300.0,17.6542,17.6804,17.6542,17.6739,148300.0
2009-12-10 12:10:00,26.94,26.94,26.91,26.92,409200.0,17.6739,17.6739,17.6542,17.6608,409200.0
2009-12-10 12:20:00,26.92,26.92,26.89,26.89,224900.0,17.6608,17.6608,17.6411,17.6411,224900.0
2009-12-10 12:30:00,26.9,26.91,26.86,26.89,510800.0,17.6476,17.6542,17.6214,17.6411,510800.0
2009-12-10 12:40:00,26.9,26.95,26.9,26.95,68800.0,17.6476,17.6804,17.6476,17.6804,68800.0
2009-12-10 12:50:00,26.94,26.95,26.93,26.94,31500.0,17.6739,17.6804,17.6673,17.6739,31500.0
2009-12-10 13:00:00,26.94,26.95,26.9,26.92,319500.0,17.6739,17.6804,17.6476,17.6608,319500.0
2009-12-10 13:10:00,26.92,26.92,26.88,26.88,431700.0,17.6608,17.6608,17.6345,17.6345,431700.0
2009-12-10 13:20:00,26.88,26.91,26.88,26.91,40300.0,17.6345,17.6542,17.6345,17.6542,40300.0
2009-12-10 13:30:00,26.91,26.92,26.89,26.92,40500.0,17.6542,17.6608,17.6411,17.6608,40500.0
2009-12-10 13:40:00,26.93,26.94,26.91,26.92,101900.0,17.6673,17.6739,17.6542,17.6608,101900.0
2009-12-10 13:50:00,26.92,26.94,26.9,26.94,63300.0,17.6608,17.6739,17.6476,17.6739,63300.0
2009-12-10 14:00:00,26.93,26.95,26.93,26.94,52800.0,17.6673,17.6804,17.6673,17.6739,52800.0
2009-12-10 14:10:00,26.93,26.95,26.93,26.95,15300.0,17.6673,17.6804,17.6673,17.6804,15300.0
2009-12-10 14:20:00,26.95,26.95,26.93,26.93,17200.0,17.6804,17.6804,17.6673,17.6673,17200.0
2009-12-10 14:30:00,26.93,26.94,26.91,26.91,56700.0,17.6673,17.6739,17.6542,17.6542,56700.0
2009-12-10 14:40:00,26.91,26.91,26.89,26.9,45600.0,17.6542,17.6542,17.6411,17.6476,45600.0
2009-12-10 14:50:00,26.89,26.9,26.89,26.89,13500.0,17.6411,17.6476,17.6411,17.6411,13500.0
2009-12-10 15:00:00,26.89,26.9,26.87,26.87,93800.0,17.6411,17.6476,17.628,17.628,93800.0
2009-12-10 15:10:00,26.87,26.9,26.87,26.89,161500.0,17.628,17.6476,17.628,17.6411,161500.0
2009-12-10 15:20:00,26.88,26.89,26.82,26.85,383900.0,17.6345,17.6411,17.5952,17.6148,383900.0
2009-12-10 15:30:00,26.84,26.86,26.84,26.86,76800.0,17.6083,17.6214,17.6083,17.6214,76800.0
2009-12-10 15:40:00,26.86,26.89,26.85,26.89,344400.0,17.6214,17.6411,17.6148,17.6411,344400.0
2009-12-10 15:50:00,26.89,26.89,26.85,26.87,872600.0,17.6411,17.6411,17.6148,17.628,872600.0
2009-12-11 09:30:00,26.99,27.05,26.94,27.02,181600.0,17.7067,17.7461,17.6739,17.7264,181600.0
2009-12-11 09:40:00,27.02,27.06,27.02,27.02,118000.0,17.7264,17.7526,17.7264,17.7264,118000.0
2009-12-11 09:50:00,27.03,27.1,26.99,27.08,482700.0,17.7329,17.7789,17.7067,17.7657,482700.0
2009-12-11 10:00:00,27.09,27.11,27.04,27.05,156100.0,17.7723,17.7854,17.7395,17.7461,156100.0
2009-12-11 10:10:00,27.06,27.09,27.06,27.09,59500.0,17.7526,17.7723,17.7526,17.7723,59500.0
2009-12-11 10:20:00,27.08,27.11,27.05,27.11,112800.0,17.7657,17.7854,17.7461,17.7854,112800.0
2009-12-11 10:30:00,27.11,27.13,27.09,27.11,100500.0,17.7854,17.7985,17.7723,17.7854,100500.0
2009-12-11 10:40:00,27.11,27.12,27.07,27.09,602000.0,17.7854,17.792,17.7592,17.7723,602000.0
2009-12-11 10:50:00,27.09,27.12,27.08,27.12,68000.0,17.7723,17.792,17.7657,17.792,68000.0
2009-12-11 11:00:00,27.12,27.12,27.07,27.08,53600.0,17.792,17.792,17.7592,17.7657,53600.0
2009-12-11 11:10:00,27.08,27.1,27.08,27.08,79300.0,17.7657,17.7789,17.7657,17.7657,79300.0
2009-12-11 11:20:00,27.07,27.07,27.01,27.05,85400.0,17.7592,17.7592,17.7198,17.7461,85400.0
2009-12-11 11:30:00,27.05,27.08,27.03,27.07,51600.0,17.7461,17.7657,17.7329,17.7592,51600.0
2009-12-11 11:40:00,27.06,27.06,27.01,27.03,78400.0,17.7526,17.7526,17.7198,17.7329,78400.0
2009-12-11 11:50:00,27.03,27.05,27.02,27.03,21600.0,17.7329,17.7461,17.7264,17.7329,21600.0
2009-12-11 12:00:00,27.04,27.06,27.03,27.06,130500.0,17.7395,17.7526,17.7329,17.7526,130500.0
2009-12-11 12:10:00,27.06,27.07,27.06,27.06,33100.0,17.7526,17.7592,17.7526,17.7526,33100.0
2009-12-11 12:20:00,27.07,27.07,27.04,27.04,30200.0,17.7592,17.7592,17.7395,17.7395,30200.0
2009-12-11 12:30:00,27.05,27.05,27.03,27.03,77300.0,17.7461,17.7461,17.7329,17.7329,77300.0
2009-12-11 12:40:00,27.04,27.04,27.01,27.03,15900.0,17.7395,17.7395,17.7198,17.7329,15900.0
2009-12-11 12:50:00,27.03,27.06,27.03,27.04,30000.0,17.7329,17.7526,17.7329,17.7395,30000.0
2009-12-11 13:00:00,27.05,27.06,27.02,27.02,15400.0,17.7461,17.7526,17.7264,17.7264,15400.0
2009-12-11 13:10:00,27.02,27.03,27.02,27.02,10900.0,17.7264,17.7329,17.7264,17.7264,10900.0
2009-12-11 13:20:00,27.02,27.03,26.99,27.0,62200.0,17.7264,17.7329,17.7067,17.7132,62200.0
2009-12-11 13:30:00,27.0,27.02,27.0,27.02,8200.0,17.7132,17.7264,17.7132,17.7264,8200.0
2009-12-11 13:40:00,27.02,27.02,27.0,27.0,40800.0,17.7264,17.7264,17.7132,17.7132,40800.0
2009-12-11 13:50:00,27.01,27.01,26.98,26.98,22400.0,17.7198,17.7198,17.7001,17.7001,22400.0
2009-12-11 14:00:00,26.98,27.04,26.98,27.04,94800.0,17.7001,17.7395,17.7001,17.7395,94800.0
2009-12-11 14:10:00,27.03,27.04,27.02,27.02,48100.0,17.7329,17.7395,17.7264,17.7264,48100.0
2009-12-11 14:20:00,27.02,27.03,27.01,27.01,59100.0,17.7264,17.7329,17.7198,17.7198,59100.0
2009-12-11 14:30:00,27.01,27.03,27.0,27.0,43200.0,17.7198,17.7329,17.7132,17.7132,43200.0
2009-12-11 14:40:00,27.01,27.05,27.0,27.04,38900.0,17.7198,17.7461,17.7132,17.7395,38900.0
2009-12-11 14:50:00,27.04,27.05,27.02,27.02,65500.0,17.7395,17.7461,17.7264,17.7264,65500.0
2009-12-11 15:00:00,27.02,27.03,26.99,27.01,138900.0,17.7264,17.7329,17.7067,17.7198,138900.0
2009-12-11 15:10:00,27.01,27.01,26.99,26.99,78100.0,17.7198,17.7198,17.7067,17.7067,78100.0
2009-12-11 15:20:00,26.99,27.01,26.98,27.0,116300.0,17.7067,17.7198,17.7001,17.7132,116300.0
2009-12-11 15:30:00,27.01,27.03,27.0,27.02,350300.0,17.7198,17.7329,17.7132,17.7264,350300.0
2009-12-11 15:40:00,27.02,27.02,26.96,26.97,221300.0,17.7264,17.7264,17.687,17.6936,221300.0
2009-12-11 15:50:00,26.98,26.99,26.97,26.99,519600.0,17.7001,17.7067,17.6936,17.7067,519600.0
2009-12-14 09:30:00,27.12,27.18,27.08,27.1,147700.0,17.792,17.8313,17.7657,17.7789,147700.0
2009-12-14 09:40:00,27.09,27.13,27.08,27.12,66100.0,17.7723,17.7985,17.7657,17.792,66100.0
2009-12-14 09:50:00,27.12,27.16,27.11,27.13,111900.0,17.792,17.8182,17.7854,17.7985,111900.0
2009-12-14 10:00:00,27.12,27.13,27.08,27.08,47600.0,17.792,17.7985,17.7657,17.7657,47600.0
2009-12-14 10:10:00,27.08,27.11,27.07,27.09,235200.0,17.7657,17.7854,17.7592,17.7723,235200.0
2009-12-14 10:20:00,27.08,27.13,27.07,27.11,114200.0,17.7657,17.7985,17.7592,17.7854,114200.0
2009-12-14 10:30:00,27.12,27.13,27.1,27.11,156300.0,17.792,17.7985,17.7789,17.7854,156300.0
2009-12-14 10:40:00,27.11,27.12,27.1,27.11,83600.0,17.7854,17.792,17.7789,17.7854,83600.0
2009-12-14 10:50:00,27.11,27.14,27.1,27.11,87600.0,17.7854,17.8051,17.7789,17.7854,87600.0
2009-12-14 11:00:00,27.1,27.12,27.08,27.08,147500.0,17.7789,17.792,17.7657,17.7657,147500.0
2009-12-14 11:10:00,27.08,27.09,27.07,27.08,29800.0,17.7657,17.7723,17.7592,17.7657,29800.0
2009-12-14 11:20:00,27.08,27.11,27.07,27.11,61000.0,17.7657,17.7854,17.7592,17.7854,61000.0
2009-12-14 11:30:00,27.11,27.11,27.09,27.11,31400.0,17.7854,17.7854,17.7723,17.7854,31400.0
2009-12-14 11:40:00,27.11,27.13,27.09,27.09,41900.0,17.7854,17.7985,17.7723,17.7723,41900.0
2009-12-14 11:50:00,27.09,27.11,27.08,27.1,27100.0,17.7723,17.7854,17.7657,17.7789,27100.0
2009-12-14 12:00:00,27.09,27.1,27.09,27.1,61300.0,17.7723,17.7789,17.7723,17.7789,61300.0
2009-12-14 12:10:00,27.1,27.11,27.09,27.09,13500.0,17.7789,17.7854,17.7723,17.7723,13500.0
2009-12-14 12:20:00,27.09,27.11,27.09,27.1,26600.0,17.7723,17.7854,17.7723,17.7789,26600.0
2009-12-14 12:30:00,27.1,27.1,27.09,27.1,18600.0,17.7789,17.7789,17.7723,17.7789,18600.0
2009-12-14 12:40:00,27.09,27.1,27.08,27.09,34700.0,17.7723,17.7789,17.7657,17.7723,34700.0
2009-12-14 12:50:00,27.08,27.13,27.06,27.06,159900.0,17.7657,17.7985,17.7526,17.7526,159900.0
2009-12-14 13:00:00,27.06,27.07,27.05,27.05,19400.0,17.7526,17.7592,17.7461,17.7461,19400.0
2009-12-14 13:10:00,27.05,27.06,27.04,27.05,54700.0,17.7461,17.7526,17.7395,17.7461,54700.0
2009-12-14 13:20:00,27.05,27.06,27.05,27.06,15900.0,17.7461,17.7526,17.7461,17.7526,15900.0
2009-12-14 13:30:00,27.06,27.06,27.02,27.03,53400.0,17.7526,17.7526,17.7264,17.7329,53400.0
2009-12-14 13:40:00,27.03,27.05,27.02,27.04,82500.0,17.7329,17.7461,17.7264,17.7395,82500.0
2009-12-14 13:50:00,27.04,27.06,27.04,27.05,53100.0,17.7395,17.7526,17.7395,17.7461,53100.0
2009-12-14 14:00:00,27.05,27.06,27.04,27.05,81000.0,17.7461,17.7526,17.7395,17.7461,81000.0
2009-12-14 14:10:00,27.05,27.06,27.04,27.05,19800.0,17.7461,17.7526,17.7395,17.7461,19800.0
2009-12-14 14:20:00,27.05,27.05,27.03,27.04,14000.0,17.7461,17.7461,17.7329,17.7395,14000.0
2009-12-14 14:30:00,27.03,27.07,27.03,27.07,45400.0,17.7329,17.7592,17.7329,17.7592,45400.0
2009-12-14 14:40:00,27.06,27.08,27.05,27.05,63400.0,17.7526,17.7657,17.7461,17.7461,63400.0
2009-12-14 14:50:00,27.06,27.07,27.04,27.06,232100.0,17.7526,17.7592,17.7395,17.7526,232100.0
2009-12-14 15:00:00,27.06,27.08,27.05,27.07,93300.0,17.7526,17.7657,17.7461,17.7592,93300.0
2009-12-14 15:10:00,27.08,27.09,27.07,27.08,61700.0,17.7657,17.7723,17.7592,17.7657,61700.0
2009-12-14 15:20:00,27.08,27.09,27.06,27.06,145100.0,17.7657,17.7723,17.7526,17.7526,145100.0
2009-12-14 15:30:00,27.07,27.09,27.07,27.08,105000.0,17.7592,17.7723,17.7592,17.7657,105000.0
2009-12-14 15:40:00,27.08,27.09,27.05,27.09,396000.0,17.7657,17.7723,17.7461,17.7723,396000.0
2009-12-14 15:50:00,27.09,27.09,27.07,27.09,726100.0,17.7723,17.7723,17.7592,17.7723,726100.0
2009-12-15 09:30:00,27.06,27.06,26.96,26.97,106800.0,17.7526,17.7526,17.687,17.6936,106800.0
2009-12-15 09:40:00,26.95,26.97,26.92,26.94,49000.0,17.6804,17.6936,17.6608,17.6739,49000.0
2009-12-15 09:50:00,26.95,26.96,26.93,26.94,96600.0,17.6804,17.687,17.6673,17.6739,96600.0
2009-12-15 10:00:00,26.93,26.95,26.92,26.94,265400.0,17.6673,17.6804,17.6608,17.6739,265400.0
2009-12-15 10:10:00,26.95,26.97,26.93,26.97,74200.0,17.6804,17.6936,17.6673,17.6936,74200.0
2009-12-15 10:20:00,26.97,26.98,26.96,26.96,34500.0,17.6936,17.7001,17.687,17.687,34500.0
2009-12-15 10:30:00,26.97,26.97,26.94,26.96,80100.0,17.6936,17.6936,17.6739,17.687,80100.0
2009-12-15 10:40:00,26.97,27.0,26.96,26.99,46100.0,17.6936,17.7132,17.687,17.7067,46100.0
2009-12-15 10:50:00,27.0,27.02,26.98,26.98,58900.0,17.7132,17.7264,17.7001,17.7001,58900.0
2009-12-15 11:00:00,26.99,26.99,26.97,26.99,33400.0,17.7067,17.7067,17.6936,17.7067,33400.0
2009-12-15 11:10:00,26.99,27.0,26.97,26.99,175600.0,17.7067,17.7132,17.6936,17.7067,175600.0
2009-12-15 11:20:00,26.99,27.01,26.99,27.01,64900.0,17.7067,17.7198,17.7067,17.7198,64900.0
2009-12-15 11:30:00,27.01,27.03,27.01,27.02,35300.0,17.7198,17.7329,17.7198,17.7264,35300.0
2009-12-15 11:40:00,27.03,27.04,27.01,27.01,291700.0,17.7329,17.7395,17.7198,17.7198,291700.0
2009-12-15 11:50:00,27.02,27.03,27.0,27.02,79300.0,17.7264,17.7329,17.7132,17.7264,79300.0
2009-12-15 12:00:00,27.02,27.03,27.02,27.02,24900.0,17.7264,17.7329,17.7264,17.7264,24900.0
2009-12-15 12:10:00,27.02,27.03,26.99,26.99,30300.0,17.7264,17.7329,17.7067,17.7067,30300.0
2009-12-15 12:20:00,27.0,27.0,26.99,26.99,14500.0,17.7132,17.7132,17.7067,17.7067,14500.0
2009-12-15 12:30:00,27.0,27.0,26.98,26.99,48500.0,17.7132,17.7132,17.7001,17.7067,48500.0
2009-12-15 12:40:00,27.0,27.0,26.97,26.98,76100.0,17.7132,17.7132,17.6936,17.7001,76100.0
2009-12-15 12:50:00,26.98,26.99,26.97,26.98,66600.0,17.7001,17.7067,17.6936,17.7001,66600.0
2009-12-15 13:00:00,26.98,26.99,26.97,26.99,93900.0,17.7001,17.7067,17.6936,17.7067,93900.0
2009-12-15 13:10:00,26.99,27.0,26.98,26.98,42700.0,17.7067,17.7132,17.7001,17.7001,42700.0
2009-12-15 13:20:00,26.98,26.98,26.95,26.95,47600.0,17.7001,17.7001,17.6804,17.6804,47600.0
2009-12-15 13:30:00,26.95,26.97,26.94,26.94,28500.0,17.6804,17.6936,17.6739,17.6739,28500.0
2009-12-15 13:40:00,26.94,26.96,26.94,26.95,189800.0,17.6739,17.687,17.6739,17.6804,189800.0
2009-12-15 13:50:00,26.96,26.99,26.95,26.98,78400.0,17.687,17.7067,17.6804,17.7001,78400.0
2009-12-15 14:00:00,26.98,26.99,26.97,26.97,218200.0,17.7001,17.7067,17.6936,17.6936,218200.0
2009-12-15 14:10:00,26.97,26.99,26.97,26.97,74600.0,17.6936,17.7067,17.6936,17.6936,74600.0
2009-12-15 14:20:00,26.98,26.99,26.96,26.96,57500.0,17.7001,17.7067,17.687,17.687,57500.0
2009-12-15 14:30:00,26.96,26.98,26.95,26.97,101100.0,17.687,17.7001,17.6804,17.6936,101100.0
2009-12-15 14:40:00,26.97,26.98,26.96,26.96,51300.0,17.6936,17.7001,17.687,17.687,51300.0
2009-12-15 14:50:00,26.97,26.97,26.95,26.96,110300.0,17.6936,17.6936,17.6804,17.687,110300.0
2009-12-15 15:00:00,26.96,26.97,26.95,26.95,163800.0,17.687,17.6936,17.6804,17.6804,163800.0
2009-12-15 15:10:00,26.95,26.96,26.95,26.95,67400.0,17.6804,17.687,17.6804,17.6804,67400.0
2009-12-15 15:20:00,26.95,26.96,26.93,26.95,139700.0,17.6804,17.687,17.6673,17.6804,139700.0
2009-12-15 15:30:00,26.95,26.95,26.93,26.94,140200.0,17.6804,17.6804,17.6673,17.6739,140200.0
2009-12-15 15:40:00,26.94,26.95,26.93,26.94,282900.0,17.6739,17.6804,17.6673,17.6739,282900.0
2009-12-15 15:50:00,26.94,26.97,26.94,26.96,890500.0,17.6739,17.6936,17.6739,17.687,890500.0
2009-12-16 09:30:00,27.09,27.09,26.98,27.07,329000.0,17.7723,17.7723,17.7001,17.7592,329000.0
2009-12-16 09:40:00,27.07,27.08,27.04,27.07,267200.0,17.7592,17.7657,17.7395,17.7592,267200.0
2009-12-16 09:50:00,27.07,27.09,27.06,27.06,317300.0,17.7592,17.7723,17.7526,17.7526,317300.0
2009-12-16 10:00:00,27.07,27.1,27.02,27.08,445900.0,17.7592,17.7789,17.7264,17.7657,445900.0
2009-12-16 10:10:00,27.08,27.09,27.05,27.07,86100.0,17.7657,17.7723,17.7461,17.7592,86100.0
2009-12-16 10:20:00,27.07,27.07,27.04,27.07,79900.0,17.7592,17.7592,17.7395,17.7592,79900.0
2009-12-16 10:30:00,27.07,27.1,27.07,27.08,57200.0,17.7592,17.7789,17.7592,17.7657,57200.0
2009-12-16 10:40:00,27.08,27.08,27.06,27.07,31200.0,17.7657,17.7657,17.7526,17.7592,31200.0
2009-12-16 10:50:00,27.07,27.08,27.06,27.06,85600.0,17.7592,17.7657,17.7526,17.7526,85600.0
2009-12-16 11:00:00,27.06,27.06,27.04,27.06,69000.0,17.7526,17.7526,17.7395,17.7526,69000.0
2009-12-16 11:10:00,27.06,27.06,27.04,27.05,201600.0,17.7526,17.7526,17.7395,17.7461,201600.0
2009-12-16 11:20:00,27.06,27.07,27.05,27.07,38600.0,17.7526,17.7592,17.7461,17.7592,38600.0
2009-12-16 11:30:00,27.07,27.08,27.03,27.04,63000.0,17.7592,17.7657,17.7329,17.7395,63000.0
2009-12-16 11:40:00,27.03,27.04,27.03,27.04,20200.0,17.7329,17.7395,17.7329,17.7395,20200.0
2009-12-16 11:50:00,27.03,27.04,27.03,27.03,31300.0,17.7329,17.7395,17.7329,17.7329,31300.0
2009-12-16 12:00:00,27.03,27.03,27.0,27.02,55500.0,17.7329,17.7329,17.7132,17.7264,55500.0
2009-12-16 12:10:00,27.01,27.02,26.99,27.0,31000.0,17.7198,17.7264,17.7067,17.7132,31000.0
2009-12-16 12:20:00,26.99,27.01,26.98,27.01,65700.0,17.7067,17.7198,17.7001,17.7198,65700.0
2009-12-16 12:30:00,27.01,27.01,26.98,26.99,82200.0,17.7198,17.7198,17.7001,17.7067,82200.0
2009-12-16 12:40:00,26.99,27.0,26.98,26.99,37300.0,17.7067,17.7132,17.7001,17.7067,37300.0
2009-12-16 12:50:00,27.0,27.01,26.99,27.0,92600.0,17.7132,17.7198,17.7067,17.7132,92600.0
2009-12-16 13:00:00,27.0,27.01,27.0,27.01,36200.0,17.7132,17.7198,17.7132,17.7198,36200.0
2009-12-16 13:10:00,27.01,27.02,27.0,27.01,61000.0,17.7198,17.7264,17.7132,17.7198,61000.0
2009-12-16 13:20:00,27.02,27.03,27.01,27.02,97400.0,17.7264,17.7329,17.7198,17.7264,97400.0
2009-12-16 13:30:00,27.02,27.02,27.0,27.02,118600.0,17.7264,17.7264,17.7132,17.7264,118600.0
2009-12-16 13:40:00,27.02,27.03,27.01,27.01,367100.0,17.7264,17.7329,17.7198,17.7198,367100.0
2009-12-16 13:50:00,27.02,27.02,27.0,27.01,33100.0,17.7264,17.7264,17.7132,17.7198,33100.0
2009-12-16 14:00:00,27.01,27.03,27.0,27.02,59900.0,17.7198,17.7329,17.7132,17.7264,59900.0
2009-12-16 14:10:00,27.02,27.06,27.02,27.06,169300.0,17.7264,17.7526,17.7264,17.7526,169300.0
2009-12-16 14:20:00,27.05,27.05,26.97,27.02,151000.0,17.7461,17.7461,17.6936,17.7264,151000.0
2009-12-16 14:30:00,27.02,27.02,26.99,27.02,111700.0,17.7264,17.7264,17.7067,17.7264,111700.0
2009-12-16 14:40:00,27.01,27.01,26.96,26.97,65500.0,17.7198,17.7198,17.687,17.6936,65500.0
2009-12-16 14:50:00,26.95,26.95,26.93,26.94,104000.0,17.6804,17.6804,17.6673,17.6739,104000.0
2009-12-16 15:00:00,26.93,26.93,26.9,26.92,244500.0,17.6673,17.6673,17.6476,17.6608,244500.0
2009-12-16 15:10:00,26.92,26.93,26.9,26.92,80400.0,17.6608,17.6673,17.6476,17.6608,80400.0
2009-12-16 15:20:00,26.92,26.93,26.86,26.86,112200.0,17.6608,17.6673,17.6214,17.6214,112200.0
2009-12-16 15:30:00,26.86,26.89,26.85,26.87,337300.0,17.6214,17.6411,17.6148,17.628,337300.0
2009-12-16 15:40:00,26.87,26.9,26.86,26.88,306300.0,17.628,17.6476,17.6214,17.6345,306300.0
2009-12-16 15:50:00,26.88,26.89,26.85,26.86,1034400.0,17.6345,17.6411,17.6148,17.6214,1034400.0
2009-12-17 09:30:00,26.73,26.79,26.7,26.75,287700.0,17.5361,17.5755,17.5164,17.5492,287700.0
2009-12-17 09:40:00,26.76,26.77,26.71,26.72,248600.0,17.5558,17.5624,17.523,17.5296,248600.0
2009-12-17 09:50:00,26.72,26.73,26.66,26.66,214000.0,17.5296,17.5361,17.4902,17.4902,214000.0
2009-12-17 10:00:00,26.66,26.69,26.65,26.66,232400.0,17.4902,17.5099,17.4836,17.4902,232400.0
2009-12-17 10:10:00,26.67,26.69,26.66,26.67,60500.0,17.4968,17.5099,17.4902,17.4968,60500.0
2009-12-17 10:20:00,26.68,26.68,26.65,26.66,80500.0,17.5033,17.5033,17.4836,17.4902,80500.0
2009-12-17 10:30:00,26.66,26.66,26.62,26.65,88500.0,17.4902,17.4902,17.464,17.4836,88500.0
2009-12-17 10:40:00,26.65,26.67,26.64,26.65,987000.0,17.4836,17.4968,17.4771,17.4836,987000.0
2009-12-17 10:50:00,26.65,26.65,26.63,26.64,73600.0,17.4836,17.4836,17.4705,17.4771,73600.0
2009-12-17 11:00:00,26.64,26.65,26.62,26.64,164200.0,17.4771,17.4836,17.464,17.4771,164200.0
2009-12-17 11:10:00,26.64,26.67,26.63,26.67,129300.0,17.4771,17.4968,17.4705,17.4968,129300.0
2009-12-17 11:20:00,26.67,26.68,26.65,26.66,146300.0,17.4968,17.5033,17.4836,17.4902,146300.0
2009-12-17 11:30:00,26.66,26.66,26.63,26.65,90400.0,17.4902,17.4902,17.4705,17.4836,90400.0
2009-12-17 11:40:00,26.65,26.66,26.62,26.62,55300.0,17.4836,17.4902,17.464,17.464,55300.0
2009-12-17 11:50:00,26.63,26.64,26.61,26.64,109800.0,17.4705,17.4771,17.4574,17.4771,109800.0
2009-12-17 12:00:00,26.63,26.64,26.61,26.62,179000.0,17.4705,17.4771,17.4574,17.464,179000.0
2009-12-17 12:10:00,26.63,26.63,26.59,26.59,439600.0,17.4705,17.4705,17.4443,17.4443,439600.0
2009-12-17 12:20:00,26.61,26.61,26.59,26.59,48900.0,17.4574,17.4574,17.4443,17.4443,48900.0
2009-12-17 12:30:00,26.59,26.6,26.57,26.59,159600.0,17.4443,17.4508,17.4311,17.4443,159600.0
2009-12-17 12:40:00,26.59,26.59,26.54,26.54,288200.0,17.4443,17.4443,17.4115,17.4115,288200.0
2009-12-17 12:50:00,26.55,26.58,26.55,26.57,69500.0,17.418,17.4377,17.418,17.4311,69500.0
2009-12-17 13:00:00,26.58,26.6,26.57,26.58,80000.0,17.4377,17.4508,17.4311,17.4377,80000.0
2009-12-17 13:10:00,26.58,26.6,26.58,26.6,114500.0,17.4377,17.4508,17.4377,17.4508,114500.0
2009-12-17 13:20:00,26.59,26.6,26.58,26.6,88900.0,17.4443,17.4508,17.4377,17.4508,88900.0
2009-12-17 13:30:00,26.6,26.6,26.57,26.58,121900.0,17.4508,17.4508,17.4311,17.4377,121900.0
2009-12-17 13:40:00,26.57,26.59,26.57,26.58,178700.0,17.4311,17.4443,17.4311,17.4377,178700.0
2009-12-17 13:50:00,26.58,26.6,26.57,26.58,146800.0,17.4377,17.4508,17.4311,17.4377,146800.0
2009-12-17 14:00:00,26.59,26.6,26.58,26.6,186700.0,17.4443,17.4508,17.4377,17.4508,186700.0
2009-12-17 14:10:00,26.6,26.61,26.57,26.58,95100.0,17.4508,17.4574,17.4311,17.4377,95100.0
2009-12-17 14:20:00,26.58,26.6,26.57,26.59,143400.0,17.4377,17.4508,17.4311,17.4443,143400.0
2009-12-17 14:30:00,26.58,26.63,26.57,26.63,312900.0,17.4377,17.4705,17.4311,17.4705,312900.0
2009-12-17 14:40:00,26.62,26.63,26.58,26.59,156000.0,17.464,17.4705,17.4377,17.4443,156000.0
2009-12-17 14:50:00,26.58,26.6,26.58,26.58,74900.0,17.4377,17.4508,17.4377,17.4377,74900.0
2009-12-17 15:00:00,26.59,26.59,26.57,26.59,226200.0,17.4443,17.4443,17.4311,17.4443,226200.0
2009-12-17 15:10:00,26.59,26.59,26.54,26.55,195200.0,17.4443,17.4443,17.4115,17.418,195200.0
2009-12-17 15:20:00,26.55,26.56,26.55,26.55,140500.0,17.418,17.4246,17.418,17.418,140500.0
2009-12-17 15:30:00,26.55,26.58,26.54,26.58,486100.0,17.418,17.4377,17.4115,17.4377,486100.0
2009-12-17 15:40:00,26.58,26.61,26.57,26.59,829600.0,17.4377,17.4574,17.4311,17.4443,829600.0
2009-12-17 15:50:00,26.59,26.59,26.53,26.53,1944000.0,17.4443,17.4443,17.4049,17.4049,1944000.0
2009-12-18 09:30:00,26.53,26.53,26.23,26.24,696800.0,17.5186,17.5186,17.3205,17.3271,696800.0
2009-12-18 09:40:00,26.24,26.27,26.19,26.2,359900.0,17.3271,17.3469,17.2941,17.3007,359900.0
2009-12-18 09:50:00,26.19,26.2,26.09,26.1,1176800.0,17.2941,17.3007,17.2281,17.2347,1176800.0
2009-12-18 10:00:00,26.1,26.16,26.1,26.15,458000.0,17.2347,17.2743,17.2347,17.2677,458000.0
2009-12-18 10:10:00,26.15,26.16,26.08,26.1,433700.0,17.2677,17.2743,17.2215,17.2347,433700.0
2009-12-18 10:20:00,26.09,26.1,26.07,26.1,83500.0,17.2281,17.2347,17.2148,17.2347,83500.0
2009-12-18 10:30:00,26.1,26.1,26.08,26.09,57000.0,17.2347,17.2347,17.2215,17.2281,57000.0
2009-12-18 10:40:00,26.09,26.1,26.05,26.05,128500.0,17.2281,17.2347,17.2016,17.2016,128500.0
2009-12-18 10:50:00,26.05,26.06,26.01,26.03,171400.0,17.2016,17.2082,17.1752,17.1884,171400.0
2009-12-18 11:00:00,26.03,26.04,26.0,26.01,368100.0,17.1884,17.195,17.1686,17.1752,368100.0
2009-12-18 11:10:00,26.01,26.02,25.96,25.98,347700.0,17.1752,17.1818,17.1422,17.1554,347700.0
2009-12-18 11:20:00,25.99,25.99,25.97,25.98,138300.0,17.162,17.162,17.1488,17.1554,138300.0
2009-12-18 11:30:00,25.98,26.0,25.97,25.97,210300.0,17.1554,17.1686,17.1488,17.1488,210300.0
2009-12-18 11:40:00,25.97,25.99,25.96,25.98,135100.0,17.1488,17.162,17.1422,17.1554,135100.0
2009-12-18 11:50:00,25.97,26.01,25.96,25.96,116300.0,17.1488,17.1752,17.1422,17.1422,116300.0
2009-12-18 12:00:00,25.97,26.0,25.96,26.0,132800.0,17.1488,17.1686,17.1422,17.1686,132800.0
2009-12-18 12:10:00,26.0,26.03,26.0,26.03,284300.0,17.1686,17.1884,17.1686,17.1884,284300.0
2009-12-18 12:20:00,26.04,26.06,26.03,26.04,110900.0,17.195,17.2082,17.1884,17.195,110900.0
2009-12-18 12:30:00,26.04,26.05,26.02,26.02,97400.0,17.195,17.2016,17.1818,17.1818,97400.0
2009-12-18 12:40:00,26.03,26.04,26.01,26.01,125700.0,17.1884,17.195,17.1752,17.1752,125700.0
2009-12-18 12:50:00,26.01,26.04,26.01,26.02,178500.0,17.1752,17.195,17.1752,17.1818,178500.0
2009-12-18 13:00:00,26.03,26.05,26.02,26.05,27800.0,17.1884,17.2016,17.1818,17.2016,27800.0
2009-12-18 13:10:00,26.05,26.08,26.05,26.07,778300.0,17.2016,17.2215,17.2016,17.2148,778300.0
2009-12-18 13:20:00,26.07,26.11,26.05,26.11,54400.0,17.2148,17.2413,17.2016,17.2413,54400.0
2009-12-18 13:30:00,26.11,26.12,26.09,26.1,87100.0,17.2413,17.2479,17.2281,17.2347,87100.0
2009-12-18 13:40:00,26.1,26.11,26.09,26.1,48800.0,17.2347,17.2413,17.2281,17.2347,48800.0
2009-12-18 13:50:00,26.1,26.1,26.07,26.07,29700.0,17.2347,17.2347,17.2148,17.2148,29700.0
2009-12-18 14:00:00,26.08,26.11,26.07,26.11,37700.0,17.2215,17.2413,17.2148,17.2413,37700.0
2009-12-18 14:10:00,26.11,26.11,26.08,26.1,45000.0,17.2413,17.2413,17.2215,17.2347,45000.0
2009-12-18 14:20:00,26.09,26.11,26.09,26.11,87700.0,17.2281,17.2413,17.2281,17.2413,87700.0
2009-12-18 14:30:00,26.11,26.12,26.1,26.12,77500.0,17.2413,17.2479,17.2347,17.2479,77500.0
2009-12-18 14:40:00,26.11,26.13,26.1,26.11,111900.0,17.2413,17.2545,17.2347,17.2413,111900.0
2009-12-18 14:50:00,26.1,26.13,26.1,26.13,101200.0,17.2347,17.2545,17.2347,17.2545,101200.0
2009-12-18 15:00:00,26.13,26.14,26.11,26.12,86500.0,17.2545,17.2611,17.2413,17.2479,86500.0
2009-12-18 15:10:00,26.12,26.13,26.11,26.11,169600.0,17.2479,17.2545,17.2413,17.2413,169600.0
2009-12-18 15:20:00,26.11,26.12,26.07,26.08,166600.0,17.2413,17.2479,17.2148,17.2215,166600.0
2009-12-18 15:30:00,26.08,26.09,26.06,26.06,431100.0,17.2215,17.2281,17.2082,17.2082,431100.0
2009-12-18 15:40:00,26.07,26.16,26.06,26.16,319300.0,17.2148,17.2743,17.2082,17.2743,319300.0
2009-12-18 15:50:00,26.15,26.22,26.15,26.22,438400.0,17.2677,17.3139,17.2677,17.3139,438400.0
2009-12-21 09:30:00,26.35,26.44,26.27,26.36,484300.0,17.3997,17.4592,17.3469,17.4063,484300.0
2009-12-21 09:40:00,26.36,26.41,26.34,26.34,103200.0,17.4063,17.4394,17.3931,17.3931,103200.0
2009-12-21 09:50:00,26.35,26.36,26.32,26.36,30200.0,17.3997,17.4063,17.3799,17.4063,30200.0
2009-12-21 10:00:00,26.35,26.44,26.35,26.44,119600.0,17.3997,17.4592,17.3997,17.4592,119600.0
2009-12-21 10:10:00,26.44,26.48,26.44,26.47,81100.0,17.4592,17.4856,17.4592,17.479,81100.0
2009-12-21 10:20:00,26.47,26.48,26.45,26.45,72700.0,17.479,17.4856,17.4658,17.4658,72700.0
2009-12-21 10:30:00,26.46,26.48,26.45,26.46,228300.0,17.4724,17.4856,17.4658,17.4724,228300.0
2009-12-21 10:40:00,26.46,26.48,26.43,26.43,143900.0,17.4724,17.4856,17.4526,17.4526,143900.0
2009-12-21 10:50:00,26.44,26.45,26.42,26.43,111600.0,17.4592,17.4658,17.446,17.4526,111600.0
2009-12-21 11:00:00,26.42,26.43,26.42,26.42,39400.0,17.446,17.4526,17.446,17.446,39400.0
2009-12-21 11:10:00,26.41,26.43,26.41,26.42,206800.0,17.4394,17.4526,17.4394,17.446,206800.0
2009-12-21 11:20:00,26.42,26.44,26.42,26.42,39100.0,17.446,17.4592,17.446,17.446,39100.0
2009-12-21 11:30:00,26.42,26.46,26.42,26.46,68300.0,17.446,17.4724,17.446,17.4724,68300.0
2009-12-21 11:40:00,26.46,26.47,26.45,26.45,50200.0,17.4724,17.479,17.4658,17.4658,50200.0
2009-12-21 11:50:00,26.46,26.48,26.45,26.48,326000.0,17.4724,17.4856,17.4658,17.4856,326000.0
2009-12-21 12:00:00,26.47,26.53,26.47,26.52,123000.0,17.479,17.5186,17.479,17.512,123000.0
2009-12-21 12:10:00,26.52,26.53,26.51,26.52,38800.0,17.512,17.5186,17.5054,17.512,38800.0
2009-12-21 12:20:00,26.52,26.53,26.5,26.51,120300.0,17.512,17.5186,17.4988,17.5054,120300.0
2009-12-21 12:30:00,26.5,26.52,26.5,26.51,148900.0,17.4988,17.512,17.4988,17.5054,148900.0
2009-12-21 12:40:00,26.5,26.52,26.48,26.48,75600.0,17.4988,17.512,17.4856,17.4856,75600.0
2009-12-21 12:50:00,26.49,26.5,26.45,26.46,246100.0,17.4922,17.4988,17.4658,17.4724,246100.0
2009-12-21 13:00:00,26.46,26.47,26.45,26.46,78600.0,17.4724,17.479,17.4658,17.4724,78600.0
2009-12-21 13:10:00,26.47,26.47,26.43,26.44,81800.0,17.479,17.479,17.4526,17.4592,81800.0
2009-12-21 13:20:00,26.44,26.45,26.44,26.45,72000.0,17.4592,17.4658,17.4592,17.4658,72000.0
2009-12-21 13:30:00,26.45,26.47,26.45,26.47,59300.0,17.4658,17.479,17.4658,17.479,59300.0
2009-12-21 13:40:00,26.46,26.46,26.43,26.44,222000.0,17.4724,17.4724,17.4526,17.4592,222000.0
2009-12-21 13:50:00,26.44,26.46,26.43,26.44,60600.0,17.4592,17.4724,17.4526,17.4592,60600.0
2009-12-21 14:00:00,26.44,26.44,26.43,26.44,139600.0,17.4592,17.4592,17.4526,17.4592,139600.0
2009-12-21 14:10:00,26.44,26.46,26.44,26.45,44900.0,17.4592,17.4724,17.4592,17.4658,44900.0
2009-12-21 14:20:00,26.46,26.47,26.45,26.46,55900.0,17.4724,17.479,17.4658,17.4724,55900.0
2009-12-21 14:30:00,26.46,26.47,26.45,26.45,46600.0,17.4724,17.479,17.4658,17.4658,46600.0
2009-12-21 14:40:00,26.45,26.47,26.44,26.46,48200.0,17.4658,17.479,17.4592,17.4724,48200.0
2009-12-21 14:50:00,26.46,26.46,26.44,26.44,38900.0,17.4724,17.4724,17.4592,17.4592,38900.0
2009-12-21 15:00:00,26.44,26.45,26.43,26.44,33500.0,17.4592,17.4658,17.4526,17.4592,33500.0
2009-12-21 15:10:00,26.44,26.44,26.41,26.43,167100.0,17.4592,17.4592,17.4394,17.4526,167100.0
2009-12-21 15:20:00,26.44,26.44,26.42,26.43,37500.0,17.4592,17.4592,17.446,17.4526,37500.0
2009-12-21 15:30:00,26.43,26.44,26.42,26.44,336700.0,17.4526,17.4592,17.446,17.4592,336700.0
2009-12-21 15:40:00,26.43,26.44,26.41,26.43,584700.0,17.4526,17.4592,17.4394,17.4526,584700.0
2009-12-21 15:50:00,26.42,26.45,26.41,26.42,1298000.0,17.446,17.4658,17.4394,17.446,1298000.0
2009-12-22 09:30:00,26.35,26.51,26.34,26.51,176100.0,17.3997,17.5054,17.3931,17.5054,176100.0
2009-12-22 09:40:00,26.51,26.52,26.45,26.48,35400.0,17.5054,17.512,17.4658,17.4856,35400.0
2009-12-22 09:50:00,26.49,26.51,26.48,26.5,38900.0,17.4922,17.5054,17.4856,17.4988,38900.0
2009-12-22 10:00:00,26.5,26.54,26.48,26.54,224100.0,17.4988,17.5252,17.4856,17.5252,224100.0
2009-12-22 10:10:00,26.54,26.58,26.54,26.56,171000.0,17.5252,17.5516,17.5252,17.5384,171000.0
2009-12-22 10:20:00,26.57,26.57,26.54,26.56,165500.0,17.545,17.545,17.5252,17.5384,165500.0
2009-12-22 10:30:00,26.56,26.56,26.53,26.54,57400.0,17.5384,17.5384,17.5186,17.5252,57400.0
2009-12-22 10:40:00,26.53,26.54,26.51,26.52,23000.0,17.5186,17.5252,17.5054,17.512,23000.0
2009-12-22 10:50:00,26.52,26.53,26.51,26.51,41700.0,17.512,17.5186,17.5054,17.5054,41700.0
2009-12-22 11:00:00,26.51,26.52,26.48,26.52,47100.0,17.5054,17.512,17.4856,17.512,47100.0
2009-12-22 11:10:00,26.53,26.55,26.53,26.53,20400.0,17.5186,17.5318,17.5186,17.5186,20400.0
2009-12-22 11:20:00,26.54,26.55,26.52,26.53,48800.0,17.5252,17.5318,17.512,17.5186,48800.0
2009-12-22 11:30:00,26.52,26.53,26.5,26.52,113100.0,17.512,17.5186,17.4988,17.512,113100.0
2009-12-22 11:40:00,26.52,26.53,26.51,26.52,17500.0,17.512,17.5186,17.5054,17.512,17500.0
2009-12-22 11:50:00,26.52,26.54,26.51,26.52,41600.0,17.512,17.5252,17.5054,17.512,41600.0
2009-12-22 12:00:00,26.52,26.54,26.51,26.54,13900.0,17.512,17.5252,17.5054,17.5252,13900.0
2009-12-22 12:10:00,26.53,26.54,26.52,26.52,50800.0,17.5186,17.5252,17.512,17.512,50800.0
2009-12-22 12:20:00,26.53,26.53,26.52,26.53,16900.0,17.5186,17.5186,17.512,17.5186,16900.0
2009-12-22 12:30:00,26.53,26.55,26.52,26.55,21300.0,17.5186,17.5318,17.512,17.5318,21300.0
2009-12-22 12:40:00,26.54,26.55,26.53,26.55,17500.0,17.5252,17.5318,17.5186,17.5318,17500.0
2009-12-22 12:50:00,26.55,26.57,26.54,26.54,30400.0,17.5318,17.545,17.5252,17.5252,30400.0
2009-12-22 13:00:00,26.55,26.56,26.54,26.54,67100.0,17.5318,17.5384,17.5252,17.5252,67100.0
2009-12-22 13:10:00,26.55,26.56,26.55,26.56,59000.0,17.5318,17.5384,17.5318,17.5384,59000.0
2009-12-22 13:20:00,26.55,26.56,26.54,26.56,43500.0,17.5318,17.5384,17.5252,17.5384,43500.0
2009-12-22 13:30:00,26.56,26.56,26.54,26.55,78500.0,17.5384,17.5384,17.5252,17.5318,78500.0
2009-12-22 13:40:00,26.55,26.55,26.54,26.54,32600.0,17.5318,17.5318,17.5252,17.5252,32600.0
2009-12-22 13:50:00,26.55,26.56,26.53,26.54,36600.0,17.5318,17.5384,17.5186,17.5252,36600.0
2009-12-22 14:00:00,26.53,26.55,26.53,26.54,113200.0,17.5186,17.5318,17.5186,17.5252,113200.0
2009-12-22 14:10:00,26.54,26.56,26.54,26.54,129200.0,17.5252,17.5384,17.5252,17.5252,129200.0
2009-12-22 14:20:00,26.55,26.55,26.54,26.55,87800.0,17.5318,17.5318,17.5252,17.5318,87800.0
2009-12-22 14:30:00,26.55,26.55,26.54,26.55,33200.0,17.5318,17.5318,17.5252,17.5318,33200.0
2009-12-22 14:40:00,26.55,26.55,26.54,26.55,54800.0,17.5318,17.5318,17.5252,17.5318,54800.0
2009-12-22 14:50:00,26.54,26.55,26.54,26.54,89500.0,17.5252,17.5318,17.5252,17.5252,89500.0
2009-12-22 15:00:00,26.54,26.55,26.51,26.52,107500.0,17.5252,17.5318,17.5054,17.512,107500.0
2009-12-22 15:10:00,26.52,26.53,26.51,26.53,70500.0,17.512,17.5186,17.5054,17.5186,70500.0
2009-12-22 15:20:00,26.52,26.54,26.52,26.53,419300.0,17.512,17.5252,17.512,17.5186,419300.0
2009-12-22 15:30:00,26.53,26.56,26.53,26.54,490800.0,17.5186,17.5384,17.5186,17.5252,490800.0
2009-12-22 15:40:00,26.54,26.55,26.53,26.54,162900.0,17.5252,17.5318,17.5186,17.5252,162900.0
2009-12-22 15:50:00,26.54,26.55,26.52,26.53,588500.0,17.5252,17.5318,17.512,17.5186,588500.0
2009-12-23 09:30:00,26.51,26.64,26.5,26.59,863500.0,17.5054,17.5912,17.4988,17.5582,863500.0
2009-12-23 09:40:00,26.58,26.58,26.55,26.58,77400.0,17.5516,17.5516,17.5318,17.5516,77400.0
2009-12-23 09:50:00,26.58,26.61,26.58,26.59,160400.0,17.5516,17.5714,17.5516,17.5582,160400.0
2009-12-23 10:00:00,26.58,26.59,26.52,26.53,124400.0,17.5516,17.5582,17.512,17.5186,124400.0
2009-12-23 10:10:00,26.53,26.57,26.52,26.56,47000.0,17.5186,17.545,17.512,17.5384,47000.0
2009-12-23 10:20:00,26.56,26.57,26.53,26.55,112700.0,17.5384,17.545,17.5186,17.5318,112700.0
2009-12-23 10:30:00,26.55,26.57,26.54,26.57,54300.0,17.5318,17.545,17.5252,17.545,54300.0
2009-12-23 10:40:00,26.58,26.6,26.57,26.58,58900.0,17.5516,17.5648,17.545,17.5516,58900.0
2009-12-23 10:50:00,26.58,26.6,26.57,26.58,136100.0,17.5516,17.5648,17.545,17.5516,136100.0
2009-12-23 11:00:00,26.57,26.58,26.56,26.56,17300.0,17.545,17.5516,17.5384,17.5384,17300.0
2009-12-23 11:10:00,26.56,26.57,26.55,26.57,50500.0,17.5384,17.545,17.5318,17.545,50500.0
2009-12-23 11:20:00,26.57,26.57,26.55,26.56,41600.0,17.545,17.545,17.5318,17.5384,41600.0
2009-12-23 11:30:00,26.56,26.59,26.55,26.59,35100.0,17.5384,17.5582,17.5318,17.5582,35100.0
2009-12-23 11:40:00,26.58,26.61,26.57,26.58,46300.0,17.5516,17.5714,17.545,17.5516,46300.0
2009-12-23 11:50:00,26.58,26.6,26.57,26.59,31000.0,17.5516,17.5648,17.545,17.5582,31000.0
2009-12-23 12:00:00,26.6,26.6,26.58,26.58,17200.0,17.5648,17.5648,17.5516,17.5516,17200.0
2009-12-23 12:10:00,26.58,26.59,26.57,26.59,35200.0,17.5516,17.5582,17.545,17.5582,35200.0
2009-12-23 12:20:00,26.58,26.6,26.58,26.58,28900.0,17.5516,17.5648,17.5516,17.5516,28900.0
2009-12-23 12:30:00,26.59,26.59,26.57,26.58,70000.0,17.5582,17.5582,17.545,17.5516,70000.0
2009-12-23 12:40:00,26.59,26.59,26.58,26.58,10000.0,17.5582,17.5582,17.5516,17.5516,10000.0
2009-12-23 12:50:00,26.58,26.6,26.58,26.6,61800.0,17.5516,17.5648,17.5516,17.5648,61800.0
2009-12-23 13:00:00,26.59,26.6,26.59,26.6,46400.0,17.5582,17.5648,17.5582,17.5648,46400.0
2009-12-23 13:10:00,26.6,26.61,26.59,26.6,16800.0,17.5648,17.5714,17.5582,17.5648,16800.0
2009-12-23 13:20:00,26.61,26.62,26.61,26.61,33400.0,17.5714,17.578,17.5714,17.5714,33400.0
2009-12-23 13:30:00,26.61,26.63,26.6,26.61,25800.0,17.5714,17.5846,17.5648,17.5714,25800.0
2009-12-23 13:40:00,26.61,26.64,26.6,26.63,26300.0,17.5714,17.5912,17.5648,17.5846,26300.0
2009-12-23 13:50:00,26.62,26.63,26.62,26.63,16200.0,17.578,17.5846,17.578,17.5846,16200.0
2009-12-23 14:00:00,26.62,26.64,26.62,26.62,38700.0,17.578,17.5912,17.578,17.578,38700.0
2009-12-23 14:10:00,26.62,26.63,26.62,26.63,38100.0,17.578,17.5846,17.578,17.5846,38100.0
2009-12-23 14:20:00,26.63,26.63,26.61,26.61,27200.0,17.5846,17.5846,17.5714,17.5714,27200.0
2009-12-23 14:30:00,26.62,26.63,26.61,26.62,44100.0,17.578,17.5846,17.5714,17.578,44100.0
2009-12-23 14:40:00,26.61,26.62,26.61,26.61,17800.0,17.5714,17.578,17.5714,17.5714,17800.0
2009-12-23 14:50:00,26.61,26.62,26.6,26.61,50500.0,17.5714,17.578,17.5648,17.5714,50500.0
2009-12-23 15:00:00,26.61,26.61,26.6,26.6,43400.0,17.5714,17.5714,17.5648,17.5648,43400.0
2009-12-23 15:10:00,26.6,26.61,26.59,26.6,115200.0,17.5648,17.5714,17.5582,17.5648,115200.0
2009-12-23 15:20:00,26.6,26.6,26.59,26.6,123200.0,17.5648,17.5648,17.5582,17.5648,123200.0
2009-12-23 15:30:00,26.59,26.6,26.57,26.6,151600.0,17.5582,17.5648,17.545,17.5648,151600.0
2009-12-23 15:40:00,26.6,26.61,26.59,26.6,159800.0,17.5648,17.5714,17.5582,17.5648,159800.0
2009-12-23 15:50:00,26.61,26.62,26.59,26.61,458400.0,17.5714,17.578,17.5582,17.5714,458400.0
2009-12-24 09:30:00,26.63,26.69,26.63,26.64,72100.0,17.5846,17.6243,17.5846,17.5912,72100.0
2009-12-24 09:40:00,26.65,26.65,26.61,26.61,14000.0,17.5978,17.5978,17.5714,17.5714,14000.0
2009-12-24 09:50:00,26.61,26.65,26.6,26.64,43000.0,17.5714,17.5978,17.5648,17.5912,43000.0
2009-12-24 10:00:00,26.64,26.71,26.64,26.7,46900.0,17.5912,17.6375,17.5912,17.6309,46900.0
2009-12-24 10:10:00,26.7,26.71,26.68,26.69,74900.0,17.6309,17.6375,17.6177,17.6243,74900.0
2009-12-24 10:20:00,26.69,26.72,26.68,26.7,33500.0,17.6243,17.6441,17.6177,17.6309,33500.0
2009-12-24 10:30:00,26.69,26.69,26.67,26.67,20200.0,17.6243,17.6243,17.611,17.611,20200.0
2009-12-24 10:40:00,26.67,26.68,26.65,26.66,76700.0,17.611,17.6177,17.5978,17.6044,76700.0
2009-12-24 10:50:00,26.66,26.67,26.65,26.67,42600.0,17.6044,17.611,17.5978,17.611,42600.0
2009-12-24 11:00:00,26.66,26.67,26.65,26.66,60600.0,17.6044,17.611,17.5978,17.6044,60600.0
2009-12-24 11:10:00,26.65,26.66,26.65,26.65,33400.0,17.5978,17.6044,17.5978,17.5978,33400.0
2009-12-24 11:20:00,26.65,26.66,26.65,26.65,62100.0,17.5978,17.6044,17.5978,17.5978,62100.0
2009-12-24 11:30:00,26.65,26.66,26.65,26.65,36500.0,17.5978,17.6044,17.5978,17.5978,36500.0
2009-12-24 11:40:00,26.65,26.67,26.65,26.66,51600.0,17.5978,17.611,17.5978,17.6044,51600.0
2009-12-24 11:50:00,26.66,26.67,26.65,26.66,22700.0,17.6044,17.611,17.5978,17.6044,22700.0
2009-12-24 12:00:00,26.66,26.68,26.66,26.66,33500.0,17.6044,17.6177,17.6044,17.6044,33500.0
2009-12-24 12:10:00,26.67,26.68,26.66,26.68,29100.0,17.611,17.6177,17.6044,17.6177,29100.0
2009-12-24 12:20:00,26.67,26.69,26.67,26.68,29100.0,17.611,17.6243,17.611,17.6177,29100.0
2009-12-24 12:30:00,26.68,26.7,26.68,26.69,34800.0,17.6177,17.6309,17.6177,17.6243,34800.0
2009-12-24 12:40:00,26.69,26.7,26.67,26.67,125100.0,17.6243,17.6309,17.611,17.611,125100.0
2009-12-24 12:50:00,26.68,26.69,26.67,26.68,365100.0,17.6177,17.6243,17.611,17.6177,365100.0
2009-12-28 09:30:00,26.81,26.81,26.72,26.74,209100.0,17.7035,17.7035,17.6441,17.6573,209100.0
2009-12-28 09:40:00,26.74,26.76,26.72,26.73,33100.0,17.6573,17.6705,17.6441,17.6507,33100.0
2009-12-28 09:50:00,26.73,26.73,26.7,26.71,61100.0,17.6507,17.6507,17.6309,17.6375,61100.0
2009-12-28 10:00:00,26.71,26.73,26.69,26.73,70000.0,17.6375,17.6507,17.6243,17.6507,70000.0
2009-12-28 10:10:00,26.72,26.73,26.7,26.7,38200.0,17.6441,17.6507,17.6309,17.6309,38200.0
2009-12-28 10:20:00,26.7,26.73,26.69,26.72,45300.0,17.6309,17.6507,17.6243,17.6441,45300.0
2009-12-28 10:30:00,26.71,26.72,26.69,26.69,48800.0,17.6375,17.6441,17.6243,17.6243,48800.0
2009-12-28 10:40:00,26.69,26.69,26.67,26.67,27700.0,17.6243,17.6243,17.611,17.611,27700.0
2009-12-28 10:50:00,26.67,26.7,26.67,26.7,37800.0,17.611,17.6309,17.611,17.6309,37800.0
2009-12-28 11:00:00,26.69,26.71,26.69,26.71,31400.0,17.6243,17.6375,17.6243,17.6375,31400.0
2009-12-28 11:10:00,26.7,26.71,26.69,26.71,50100.0,17.6309,17.6375,17.6243,17.6375,50100.0
2009-12-28 11:20:00,26.71,26.71,26.69,26.7,167600.0,17.6375,17.6375,17.6243,17.6309,167600.0
2009-12-28 11:30:00,26.7,26.72,26.7,26.7,387000.0,17.6309,17.6441,17.6309,17.6309,387000.0
2009-12-28 11:40:00,26.7,26.7,26.69,26.69,29300.0,17.6309,17.6309,17.6243,17.6243,29300.0
2009-12-28 11:50:00,26.69,26.69,26.67,26.67,38000.0,17.6243,17.6243,17.611,17.611,38000.0
2009-12-28 12:00:00,26.68,26.68,26.65,26.66,251400.0,17.6177,17.6177,17.5978,17.6044,251400.0
2009-12-28 12:10:00,26.65,26.68,26.65,26.68,63600.0,17.5978,17.6177,17.5978,17.6177,63600.0
2009-12-28 12:20:00,26.68,26.69,26.67,26.69,110100.0,17.6177,17.6243,17.611,17.6243,110100.0
2009-12-28 12:30:00,26.69,26.69,26.68,26.69,7100.0,17.6243,17.6243,17.6177,17.6243,7100.0
2009-12-28 12:40:00,26.68,26.69,26.68,26.68,24600.0,17.6177,17.6243,17.6177,17.6177,24600.0
2009-12-28 12:50:00,26.68,26.7,26.68,26.7,49000.0,17.6177,17.6309,17.6177,17.6309,49000.0
2009-12-28 13:00:00,26.69,26.7,26.68,26.69,36700.0,17.6243,17.6309,17.6177,17.6243,36700.0
2009-12-28 13:10:00,26.68,26.69,26.67,26.67,31900.0,17.6177,17.6243,17.611,17.611,31900.0
2009-12-28 13:20:00,26.67,26.69,26.67,26.68,86100.0,17.611,17.6243,17.611,17.6177,86100.0
2009-12-28 13:30:00,26.69,26.69,26.67,26.68,52200.0,17.6243,17.6243,17.611,17.6177,52200.0
2009-12-28 13:40:00,26.68,26.69,26.67,26.67,37300.0,17.6177,17.6243,17.611,17.611,37300.0
2009-12-28 13:50:00,26.67,26.7,26.67,26.69,125700.0,17.611,17.6309,17.611,17.6243,125700.0
2009-12-28 14:00:00,26.7,26.7,26.67,26.68,98800.0,17.6309,17.6309,17.611,17.6177,98800.0
2009-12-28 14:10:00,26.68,26.7,26.67,26.67,107800.0,17.6177,17.6309,17.611,17.611,107800.0
2009-12-28 14:20:00,26.66,26.68,26.66,26.68,596600.0,17.6044,17.6177,17.6044,17.6177,596600.0
2009-12-28 14:30:00,26.67,26.68,26.67,26.67,44600.0,17.611,17.6177,17.611,17.611,44600.0
2009-12-28 14:40:00,26.67,26.68,26.66,26.67,42600.0,17.611,17.6177,17.6044,17.611,42600.0
2009-12-28 14:50:00,26.67,26.71,26.67,26.7,430700.0,17.611,17.6375,17.611,17.6309,430700.0
2009-12-28 15:00:00,26.7,26.71,26.69,26.71,90300.0,17.6309,17.6375,17.6243,17.6375,90300.0
2009-12-28 15:10:00,26.71,26.72,26.7,26.7,104400.0,17.6375,17.6441,17.6309,17.6309,104400.0
2009-12-28 15:20:00,26.7,26.71,26.67,26.69,88800.0,17.6309,17.6375,17.611,17.6243,88800.0
2009-12-28 15:30:00,26.69,26.71,26.69,26.7,308800.0,17.6243,17.6375,17.6243,17.6309,308800.0
2009-12-28 15:40:00,26.7,26.74,26.69,26.72,467600.0,17.6309,17.6573,17.6243,17.6441,467600.0
2009-12-28 15:50:00,26.73,26.76,26.72,26.76,570000.0,17.6507,17.6705,17.6441,17.6705,570000.0
2009-12-29 09:30:00,26.75,26.82,26.75,26.8,67100.0,17.6639,17.7101,17.6639,17.6969,67100.0
2009-12-29 09:40:00,26.81,26.82,26.8,26.8,28400.0,17.7035,17.7101,17.6969,17.6969,28400.0
2009-12-29 09:50:00,26.81,26.82,26.8,26.81,173900.0,17.7035,17.7101,17.6969,17.7035,173900.0
2009-12-29 10:00:00,26.81,26.83,26.8,26.8,268100.0,17.7035,17.7167,17.6969,17.6969,268100.0
2009-12-29 10:10:00,26.8,26.83,26.8,26.83,26600.0,17.6969,17.7167,17.6969,17.7167,26600.0
2009-12-29 10:20:00,26.83,26.83,26.82,26.82,5500.0,17.7167,17.7167,17.7101,17.7101,5500.0
2009-12-29 10:30:00,26.83,26.84,26.82,26.84,40300.0,17.7167,17.7233,17.7101,17.7233,40300.0
2009-12-29 10:40:00,26.84,26.85,26.83,26.84,14300.0,17.7233,17.7299,17.7167,17.7233,14300.0
2009-12-29 10:50:00,26.84,26.85,26.83,26.83,60800.0,17.7233,17.7299,17.7167,17.7167,60800.0
2009-12-29 11:00:00,26.84,26.84,26.8,26.81,39400.0,17.7233,17.7233,17.6969,17.7035,39400.0
2009-12-29 11:10:00,26.81,26.82,26.79,26.79,82900.0,17.7035,17.7101,17.6903,17.6903,82900.0
2009-12-29 11:20:00,26.79,26.82,26.79,26.8,119000.0,17.6903,17.7101,17.6903,17.6969,119000.0
2009-12-29 11:30:00,26.8,26.82,26.8,26.82,72200.0,17.6969,17.7101,17.6969,17.7101,72200.0
2009-12-29 11:40:00,26.8,26.81,26.8,26.8,31900.0,17.6969,17.7035,17.6969,17.6969,31900.0
2009-12-29 11:50:00,26.81,26.81,26.79,26.79,72700.0,17.7035,17.7035,17.6903,17.6903,72700.0
2009-12-29 12:00:00,26.79,26.79,26.79,26.79,5900.0,17.6903,17.6903,17.6903,17.6903,5900.0
2009-12-29 12:10:00,26.79,26.81,26.79,26.8,54700.0,17.6903,17.7035,17.6903,17.6969,54700.0
2009-12-29 12:20:00,26.81,26.81,26.79,26.81,33500.0,17.7035,17.7035,17.6903,17.7035,33500.0
2009-12-29 12:30:00,26.79,26.8,26.79,26.8,19700.0,17.6903,17.6969,17.6903,17.6969,19700.0
2009-12-29 12:40:00,26.8,26.81,26.79,26.81,24300.0,17.6969,17.7035,17.6903,17.7035,24300.0
2009-12-29 12:50:00,26.8,26.81,26.79,26.79,5100.0,17.6969,17.7035,17.6903,17.6903,5100.0
2009-12-29 13:00:00,26.79,26.8,26.78,26.79,24400.0,17.6903,17.6969,17.6837,17.6903,24400.0
2009-12-29 13:10:00,26.79,26.8,26.77,26.78,16100.0,17.6903,17.6969,17.6771,17.6837,16100.0
2009-12-29 13:20:00,26.77,26.79,26.77,26.79,32200.0,17.6771,17.6903,17.6771,17.6903,32200.0
2009-12-29 13:30:00,26.79,26.81,26.79,26.81,16000.0,17.6903,17.7035,17.6903,17.7035,16000.0
2009-12-29 13:40:00,26.81,26.82,26.8,26.8,15600.0,17.7035,17.7101,17.6969,17.6969,15600.0
2009-12-29 13:50:00,26.81,26.81,26.8,26.8,78200.0,17.7035,17.7035,17.6969,17.6969,78200.0
2009-12-29 14:00:00,26.8,26.82,26.8,26.82,267600.0,17.6969,17.7101,17.6969,17.7101,267600.0
2009-12-29 14:10:00,26.82,26.82,26.81,26.81,18300.0,17.7101,17.7101,17.7035,17.7035,18300.0
2009-12-29 14:20:00,26.82,26.82,26.8,26.81,77600.0,17.7101,17.7101,17.6969,17.7035,77600.0
2009-12-29 14:30:00,26.81,26.82,26.8,26.8,53200.0,17.7035,17.7101,17.6969,17.6969,53200.0
2009-12-29 14:40:00,26.81,26.81,26.8,26.81,24000.0,17.7035,17.7035,17.6969,17.7035,24000.0
2009-12-29 14:50:00,26.8,26.81,26.79,26.81,95700.0,17.6969,17.7035,17.6903,17.7035,95700.0
2009-12-29 15:00:00,26.8,26.83,26.8,26.83,87100.0,17.6969,17.7167,17.6969,17.7167,87100.0
2009-12-29 15:10:00,26.83,26.84,26.82,26.83,78900.0,17.7167,17.7233,17.7101,17.7167,78900.0
2009-12-29 15:20:00,26.84,26.84,26.81,26.82,100000.0,17.7233,17.7233,17.7035,17.7101,100000.0
2009-12-29 15:30:00,26.82,26.83,26.81,26.81,171500.0,17.7101,17.7167,17.7035,17.7035,171500.0
2009-12-29 15:40:00,26.81,26.82,26.8,26.8,217600.0,17.7035,17.7101,17.6969,17.6969,217600.0
2009-12-29 15:50:00,26.8,26.81,26.77,26.78,501500.0,17.6969,17.7035,17.6771,17.6837,501500.0
2009-12-30 09:30:00,26.73,26.75,26.69,26.74,244600.0,17.6507,17.6639,17.6243,17.6573,244600.0
2009-12-30 09:40:00,26.75,26.81,26.75,26.76,158700.0,17.6639,17.7035,17.6639,17.6705,158700.0
2009-12-30 09:50:00,26.76,26.79,26.76,26.77,22600.0,17.6705,17.6903,17.6705,17.6771,22600.0
2009-12-30 10:00:00,26.77,26.79,26.77,26.78,36200.0,17.6771,17.6903,17.6771,17.6837,36200.0
2009-12-30 10:10:00,26.78,26.82,26.78,26.79,52000.0,17.6837,17.7101,17.6837,17.6903,52000.0
2009-12-30 10:20:00,26.79,26.8,26.77,26.78,48100.0,17.6903,17.6969,17.6771,17.6837,48100.0
2009-12-30 10:30:00,26.77,26.78,26.74,26.74,84900.0,17.6771,17.6837,17.6573,17.6573,84900.0
2009-12-30 10:40:00,26.74,26.77,26.74,26.76,55400.0,17.6573,17.6771,17.6573,17.6705,55400.0
2009-12-30 10:50:00,26.75,26.77,26.75,26.76,18300.0,17.6639,17.6771,17.6639,17.6705,18300.0
2009-12-30 11:00:00,26.76,26.77,26.75,26.76,47400.0,17.6705,17.6771,17.6639,17.6705,47400.0
2009-12-30 11:10:00,26.76,26.79,26.76,26.76,32500.0,17.6705,17.6903,17.6705,17.6705,32500.0
2009-12-30 11:20:00,26.76,26.77,26.74,26.76,50600.0,17.6705,17.6771,17.6573,17.6705,50600.0
2009-12-30 11:30:00,26.76,26.76,26.75,26.76,59000.0,17.6705,17.6705,17.6639,17.6705,59000.0
2009-12-30 11:40:00,26.76,26.78,26.75,26.78,20700.0,17.6705,17.6837,17.6639,17.6837,20700.0
2009-12-30 11:50:00,26.78,26.79,26.76,26.77,30500.0,17.6837,17.6903,17.6705,17.6771,30500.0
2009-12-30 12:00:00,26.76,26.77,26.76,26.77,19800.0,17.6705,17.6771,17.6705,17.6771,19800.0
2009-12-30 12:10:00,26.76,26.77,26.75,26.76,136700.0,17.6705,17.6771,17.6639,17.6705,136700.0
2009-12-30 12:20:00,26.77,26.77,26.76,26.76,14900.0,17.6771,17.6771,17.6705,17.6705,14900.0
2009-12-30 12:30:00,26.77,26.77,26.73,26.73,52700.0,17.6771,17.6771,17.6507,17.6507,52700.0
2009-12-30 12:40:00,26.73,26.74,26.72,26.72,15000.0,17.6507,17.6573,17.6441,17.6441,15000.0
2009-12-30 12:50:00,26.73,26.74,26.72,26.74,37700.0,17.6507,17.6573,17.6441,17.6573,37700.0
2009-12-30 13:00:00,26.74,26.77,26.74,26.74,40200.0,17.6573,17.6771,17.6573,17.6573,40200.0
2009-12-30 13:10:00,26.74,26.75,26.73,26.73,38300.0,17.6573,17.6639,17.6507,17.6507,38300.0
2009-12-30 13:20:00,26.73,26.74,26.73,26.73,75800.0,17.6507,17.6573,17.6507,17.6507,75800.0
2009-12-30 13:30:00,26.73,26.74,26.72,26.72,53200.0,17.6507,17.6573,17.6441,17.6441,53200.0
2009-12-30 13:40:00,26.72,26.74,26.72,26.73,61300.0,17.6441,17.6573,17.6441,17.6507,61300.0
2009-12-30 13:50:00,26.73,26.74,26.72,26.72,74500.0,17.6507,17.6573,17.6441,17.6441,74500.0
2009-12-30 14:00:00,26.72,26.73,26.72,26.72,34300.0,17.6441,17.6507,17.6441,17.6441,34300.0
2009-12-30 14:10:00,26.72,26.73,26.71,26.71,66000.0,17.6441,17.6507,17.6375,17.6375,66000.0
2009-12-30 14:20:00,26.71,26.72,26.7,26.71,88500.0,17.6375,17.6441,17.6309,17.6375,88500.0
2009-12-30 14:30:00,26.71,26.72,26.7,26.7,83700.0,17.6375,17.6441,17.6309,17.6309,83700.0
2009-12-30 14:40:00,26.71,26.72,26.7,26.72,126400.0,17.6375,17.6441,17.6309,17.6441,126400.0
2009-12-30 14:50:00,26.72,26.73,26.72,26.72,33200.0,17.6441,17.6507,17.6441,17.6441,33200.0
2009-12-30 15:00:00,26.73,26.73,26.7,26.71,78300.0,17.6507,17.6507,17.6309,17.6375,78300.0
2009-12-30 15:10:00,26.71,26.72,26.69,26.69,72600.0,17.6375,17.6441,17.6243,17.6243,72600.0
2009-12-30 15:20:00,26.7,26.72,26.69,26.71,97300.0,17.6309,17.6441,17.6243,17.6375,97300.0
2009-12-30 15:30:00,26.72,26.74,26.71,26.71,108900.0,17.6441,17.6573,17.6375,17.6375,108900.0
2009-12-30 15:40:00,26.71,26.74,26.71,26.73,219400.0,17.6375,17.6573,17.6375,17.6507,219400.0
2009-12-30 15:50:00,26.73,26.75,26.73,26.75,421100.0,17.6507,17.6639,17.6507,17.6639,421100.0
2009-12-31 09:30:00,26.8,26.8,26.71,26.75,101600.0,17.6969,17.6969,17.6375,17.6639,101600.0
2009-12-31 09:40:00,26.74,26.75,26.73,26.73,92900.0,17.6573,17.6639,17.6507,17.6507,92900.0
2009-12-31 09:50:00,26.74,26.74,26.72,26.72,50600.0,17.6573,17.6573,17.6441,17.6441,50600.0
2009-12-31 10:00:00,26.73,26.73,26.7,26.72,110800.0,17.6507,17.6507,17.6309,17.6441,110800.0
2009-12-31 10:10:00,26.72,26.72,26.68,26.7,93600.0,17.6441,17.6441,17.6177,17.6309,93600.0
2009-12-31 10:20:00,26.69,26.7,26.67,26.68,71700.0,17.6243,17.6309,17.611,17.6177,71700.0
2009-12-31 10:30:00,26.68,26.7,26.67,26.68,118200.0,17.6177,17.6309,17.611,17.6177,118200.0
2009-12-31 10:40:00,26.68,26.69,26.68,26.68,158800.0,17.6177,17.6243,17.6177,17.6177,158800.0
2009-12-31 10:50:00,26.68,26.69,26.67,26.68,70000.0,17.6177,17.6243,17.611,17.6177,70000.0
2009-12-31 11:00:00,26.67,26.68,26.64,26.64,100500.0,17.611,17.6177,17.5912,17.5912,100500.0
2009-12-31 11:10:00,26.65,26.65,26.62,26.62,104200.0,17.5978,17.5978,17.578,17.578,104200.0
2009-12-31 11:20:00,26.62,26.65,26.62,26.63,81100.0,17.578,17.5978,17.578,17.5846,81100.0
2009-12-31 11:30:00,26.64,26.64,26.61,26.63,119800.0,17.5912,17.5912,17.5714,17.5846,119800.0
2009-12-31 11:40:00,26.62,26.65,26.62,26.64,143900.0,17.578,17.5978,17.578,17.5912,143900.0
2009-12-31 11:50:00,26.64,26.65,26.63,26.63,66100.0,17.5912,17.5978,17.5846,17.5846,66100.0
2009-12-31 12:00:00,26.63,26.64,26.63,26.63,76100.0,17.5846,17.5912,17.5846,17.5846,76100.0
2009-12-31 12:10:00,26.63,26.64,26.62,26.63,164300.0,17.5846,17.5912,17.578,17.5846,164300.0
2009-12-31 12:20:00,26.63,26.65,26.63,26.64,38300.0,17.5846,17.5978,17.5846,17.5912,38300.0
2009-12-31 12:30:00,26.65,26.65,26.62,26.63,62300.0,17.5978,17.5978,17.578,17.5846,62300.0
2009-12-31 12:40:00,26.62,26.64,26.62,26.64,80400.0,17.578,17.5912,17.578,17.5912,80400.0
2009-12-31 12:50:00,26.64,26.64,26.63,26.64,10200.0,17.5912,17.5912,17.5846,17.5912,10200.0
2009-12-31 13:00:00,26.64,26.64,26.62,26.62,101200.0,17.5912,17.5912,17.578,17.578,101200.0
2009-12-31 13:10:00,26.62,26.62,26.59,26.59,60400.0,17.578,17.578,17.5582,17.5582,60400.0
2009-12-31 13:20:00,26.59,26.63,26.59,26.63,179800.0,17.5582,17.5846,17.5582,17.5846,179800.0
2009-12-31 13:30:00,26.62,26.64,26.62,26.63,74800.0,17.578,17.5912,17.578,17.5846,74800.0
2009-12-31 13:40:00,26.63,26.65,26.62,26.62,81300.0,17.5846,17.5978,17.578,17.578,81300.0
2009-12-31 13:50:00,26.62,26.64,26.62,26.64,165900.0,17.578,17.5912,17.578,17.5912,165900.0
2009-12-31 14:00:00,26.64,26.64,26.63,26.63,48800.0,17.5912,17.5912,17.5846,17.5846,48800.0
2009-12-31 14:10:00,26.63,26.64,26.63,26.64,22400.0,17.5846,17.5912,17.5846,17.5912,22400.0
2009-12-31 14:20:00,26.63,26.63,26.62,26.62,90700.0,17.5846,17.5846,17.578,17.578,90700.0
2009-12-31 14:30:00,26.62,26.64,26.62,26.63,98100.0,17.578,17.5912,17.578,17.5846,98100.0
2009-12-31 14:40:00,26.63,26.64,26.63,26.63,27700.0,17.5846,17.5912,17.5846,17.5846,27700.0
2009-12-31 14:50:00,26.63,26.64,26.62,26.62,66800.0,17.5846,17.5912,17.578,17.578,66800.0
2009-12-31 15:00:00,26.63,26.64,26.61,26.61,133300.0,17.5846,17.5912,17.5714,17.5714,133300.0
2009-12-31 15:10:00,26.61,26.62,26.6,26.61,81200.0,17.5714,17.578,17.5648,17.5714,81200.0
2009-12-31 15:20:00,26.61,26.63,26.6,26.62,97700.0,17.5714,17.5846,17.5648,17.578,97700.0
2009-12-31 15:30:00,26.63,26.63,26.56,26.57,177800.0,17.5846,17.5846,17.5384,17.545,177800.0
2009-12-31 15:40:00,26.57,26.57,26.48,26.49,590200.0,17.545,17.545,17.4856,17.4922,590200.0
2009-12-31 15:50:00,26.5,26.53,26.44,26.44,871200.0,17.4988,17.5186,17.4592,17.4592,871200.0
2010-01-04 09:30:00,26.45,26.6,26.45,26.54,551400.0,17.4658,17.5648,17.4658,17.5252,551400.0
2010-01-04 09:40:00,26.54,26.63,26.54,26.62,159700.0,17.5252,17.5846,17.5252,17.578,159700.0
2010-01-04 09:50:00,26.62,26.63,26.59,26.61,319800.0,17.578,17.5846,17.5582,17.5714,319800.0
2010-01-04 10:00:00,26.61,26.67,26.6,26.67,252600.0,17.5714,17.611,17.5648,17.611,252600.0
2010-01-04 10:10:00,26.66,26.67,26.65,26.65,193900.0,17.6044,17.611,17.5978,17.5978,193900.0
2010-01-04 10:20:00,26.65,26.7,26.65,26.7,221100.0,17.5978,17.6309,17.5978,17.6309,221100.0
2010-01-04 10:30:00,26.7,26.71,26.69,26.7,134400.0,17.6309,17.6375,17.6243,17.6309,134400.0
2010-01-04 10:40:00,26.7,26.72,26.69,26.72,147600.0,17.6309,17.6441,17.6243,17.6441,147600.0
2010-01-04 10:50:00,26.71,26.72,26.69,26.69,201300.0,17.6375,17.6441,17.6243,17.6243,201300.0
2010-01-04 11:00:00,26.7,26.71,26.69,26.7,219000.0,17.6309,17.6375,17.6243,17.6309,219000.0
2010-01-04 11:10:00,26.7,26.7,26.68,26.69,143800.0,17.6309,17.6309,17.6177,17.6243,143800.0
2010-01-04 11:20:00,26.7,26.72,26.69,26.71,52200.0,17.6309,17.6441,17.6243,17.6375,52200.0
2010-01-04 11:30:00,26.72,26.73,26.71,26.71,31200.0,17.6441,17.6507,17.6375,17.6375,31200.0
2010-01-04 11:40:00,26.71,26.76,26.71,26.74,75300.0,17.6375,17.6705,17.6375,17.6573,75300.0
2010-01-04 11:50:00,26.73,26.74,26.71,26.72,83300.0,17.6507,17.6573,17.6375,17.6441,83300.0
2010-01-04 12:00:00,26.71,26.71,26.69,26.69,106000.0,17.6375,17.6375,17.6243,17.6243,106000.0
2010-01-04 12:10:00,26.69,26.7,26.68,26.7,71000.0,17.6243,17.6309,17.6177,17.6309,71000.0
2010-01-04 12:20:00,26.7,26.71,26.69,26.7,30100.0,17.6309,17.6375,17.6243,17.6309,30100.0
2010-01-04 12:30:00,26.71,26.72,26.7,26.72,17500.0,17.6375,17.6441,17.6309,17.6441,17500.0
2010-01-04 12:40:00,26.72,26.75,26.71,26.74,157100.0,17.6441,17.6639,17.6375,17.6573,157100.0
2010-01-04 12:50:00,26.74,26.76,26.73,26.76,53300.0,17.6573,17.6705,17.6507,17.6705,53300.0
2010-01-04 13:00:00,26.76,26.76,26.74,26.76,179500.0,17.6705,17.6705,17.6573,17.6705,179500.0
2010-01-04 13:10:00,26.75,26.76,26.73,26.75,106700.0,17.6639,17.6705,17.6507,17.6639,106700.0
2010-01-04 13:20:00,26.75,26.77,26.74,26.77,107300.0,17.6639,17.6771,17.6573,17.6771,107300.0
2010-01-04 13:30:00,26.78,26.78,26.75,26.75,74500.0,17.6837,17.6837,17.6639,17.6639,74500.0
2010-01-04 13:40:00,26.75,26.77,26.75,26.75,419100.0,17.6639,17.6771,17.6639,17.6639,419100.0
2010-01-04 13:50:00,26.75,26.76,26.71,26.72,153600.0,17.6639,17.6705,17.6375,17.6441,153600.0
2010-01-04 14:00:00,26.73,26.73,26.72,26.73,15300.0,17.6507,17.6507,17.6441,17.6507,15300.0
2010-01-04 14:10:00,26.72,26.73,26.72,26.73,84000.0,17.6441,17.6507,17.6441,17.6507,84000.0
2010-01-04 14:20:00,26.73,26.75,26.72,26.74,27800.0,17.6507,17.6639,17.6441,17.6573,27800.0
2010-01-04 14:30:00,26.74,26.75,26.73,26.73,29000.0,17.6573,17.6639,17.6507,17.6507,29000.0
2010-01-04 14:40:00,26.73,26.75,26.73,26.73,216000.0,17.6507,17.6639,17.6507,17.6507,216000.0
2010-01-04 14:50:00,26.73,26.74,26.72,26.73,201700.0,17.6507,17.6573,17.6441,17.6507,201700.0
2010-01-04 15:00:00,26.73,26.75,26.73,26.73,85700.0,17.6507,17.6639,17.6507,17.6507,85700.0
2010-01-04 15:10:00,26.73,26.74,26.73,26.73,65000.0,17.6507,17.6573,17.6507,17.6507,65000.0
2010-01-04 15:20:00,26.74,26.74,26.72,26.73,154300.0,17.6573,17.6573,17.6441,17.6507,154300.0
2010-01-04 15:30:00,26.73,26.74,26.72,26.73,194500.0,17.6507,17.6573,17.6441,17.6507,194500.0
2010-01-04 15:40:00,26.73,26.73,26.71,26.72,349600.0,17.6507,17.6507,17.6375,17.6441,349600.0
2010-01-04 15:50:00,26.73,26.73,26.7,26.72,794000.0,17.6507,17.6507,17.6309,17.6441,794000.0
2010-01-05 09:30:00,26.69,26.72,26.65,26.66,517700.0,17.6243,17.6441,17.5978,17.6044,517700.0
2010-01-05 09:40:00,26.66,26.66,26.62,26.63,263600.0,17.6044,17.6044,17.578,17.5846,263600.0
2010-01-05 09:50:00,26.62,26.63,26.58,26.58,366800.0,17.578,17.5846,17.5516,17.5516,366800.0
2010-01-05 10:00:00,26.58,26.66,26.54,26.62,960700.0,17.5516,17.6044,17.5252,17.578,960700.0
2010-01-05 10:10:00,26.62,26.63,26.61,26.61,304900.0,17.578,17.5846,17.5714,17.5714,304900.0
2010-01-05 10:20:00,26.62,26.67,26.61,26.65,376200.0,17.578,17.611,17.5714,17.5978,376200.0
2010-01-05 10:30:00,26.65,26.67,26.64,26.67,226100.0,17.5978,17.611,17.5912,17.611,226100.0
2010-01-05 10:40:00,26.67,26.7,26.66,26.68,264300.0,17.611,17.6309,17.6044,17.6177,264300.0
2010-01-05 10:50:00,26.69,26.7,26.68,26.69,253800.0,17.6243,17.6309,17.6177,17.6243,253800.0
2010-01-05 11:00:00,26.7,26.7,26.69,26.69,180500.0,17.6309,17.6309,17.6243,17.6243,180500.0
2010-01-05 11:10:00,26.69,26.72,26.68,26.68,759200.0,17.6243,17.6441,17.6177,17.6177,759200.0
2010-01-05 11:20:00,26.69,26.69,26.67,26.68,225200.0,17.6243,17.6243,17.611,17.6177,225200.0
2010-01-05 11:30:00,26.68,26.69,26.66,26.68,271500.0,17.6177,17.6243,17.6044,17.6177,271500.0
2010-01-05 11:40:00,26.69,26.7,26.68,26.68,278300.0,17.6243,17.6309,17.6177,17.6177,278300.0
2010-01-05 11:50:00,26.68,26.69,26.67,26.67,191300.0,17.6177,17.6243,17.611,17.611,191300.0
2010-01-05 12:00:00,26.67,26.69,26.67,26.67,257500.0,17.611,17.6243,17.611,17.611,257500.0
2010-01-05 12:10:00,26.68,26.69,26.68,26.68,120600.0,17.6177,17.6243,17.6177,17.6177,120600.0
2010-01-05 12:20:00,26.67,26.67,26.66,26.66,121700.0,17.611,17.611,17.6044,17.6044,121700.0
2010-01-05 12:30:00,26.67,26.67,26.65,26.66,308000.0,17.611,17.611,17.5978,17.6044,308000.0
2010-01-05 12:40:00,26.66,26.66,26.64,26.65,180200.0,17.6044,17.6044,17.5912,17.5978,180200.0
2010-01-05 12:50:00,26.65,26.67,26.64,26.67,235500.0,17.5978,17.611,17.5912,17.611,235500.0
2010-01-05 13:00:00,26.66,26.67,26.64,26.64,193200.0,17.6044,17.611,17.5912,17.5912,193200.0
2010-01-05 13:10:00,26.64,26.66,26.64,26.65,147600.0,17.5912,17.6044,17.5912,17.5978,147600.0
2010-01-05 13:20:00,26.65,26.66,26.64,26.64,178500.0,17.5978,17.6044,17.5912,17.5912,178500.0
2010-01-05 13:30:00,26.65,26.66,26.64,26.65,134300.0,17.5978,17.6044,17.5912,17.5978,134300.0
2010-01-05 13:40:00,26.66,26.68,26.65,26.67,412500.0,17.6044,17.6177,17.5978,17.611,412500.0
2010-01-05 13:50:00,26.67,26.67,26.65,26.65,214100.0,17.611,17.611,17.5978,17.5978,214100.0
2010-01-05 14:00:00,26.66,26.66,26.63,26.63,125500.0,17.6044,17.6044,17.5846,17.5846,125500.0
2010-01-05 14:10:00,26.63,26.64,26.61,26.62,440500.0,17.5846,17.5912,17.5714,17.578,440500.0
2010-01-05 14:20:00,26.62,26.65,26.61,26.64,191700.0,17.578,17.5978,17.5714,17.5912,191700.0
2010-01-05 14:30:00,26.65,26.65,26.64,26.65,201600.0,17.5978,17.5978,17.5912,17.5978,201600.0
2010-01-05 14:40:00,26.65,26.66,26.63,26.66,228300.0,17.5978,17.6044,17.5846,17.6044,228300.0
2010-01-05 14:50:00,26.65,26.66,26.63,26.65,212700.0,17.5978,17.6044,17.5846,17.5978,212700.0
2010-01-05 15:00:00,26.64,26.66,26.63,26.64,226100.0,17.5912,17.6044,17.5846,17.5912,226100.0
2010-01-05 15:10:00,26.64,26.65,26.63,26.65,365200.0,17.5912,17.5978,17.5846,17.5978,365200.0
2010-01-05 15:20:00,26.64,26.65,26.64,26.64,165500.0,17.5912,17.5978,17.5912,17.5912,165500.0
2010-01-05 15:30:00,26.65,26.66,26.64,26.66,334300.0,17.5978,17.6044,17.5912,17.6044,334300.0
2010-01-05 15:40:00,26.66,26.68,26.66,26.68,527100.0,17.6044,17.6177,17.6044,17.6177,527100.0
2010-01-05 15:50:00,26.67,26.69,26.67,26.69,696100.0,17.611,17.6243,17.611,17.6243,696100.0
2010-01-06 09:30:00,26.65,26.65,26.54,26.57,366300.0,17.5978,17.5978,17.5252,17.545,366300.0
2010-01-06 09:40:00,26.57,26.6,26.57,26.59,297000.0,17.545,17.5648,17.545,17.5582,297000.0
2010-01-06 09:50:00,26.59,26.6,26.56,26.59,508400.0,17.5582,17.5648,17.5384,17.5582,508400.0
2010-01-06 10:00:00,26.58,26.61,26.57,26.6,229500.0,17.5516,17.5714,17.545,17.5648,229500.0
2010-01-06 10:10:00,26.6,26.65,26.6,26.62,310700.0,17.5648,17.5978,17.5648,17.578,310700.0
2010-01-06 10:20:00,26.63,26.63,26.6,26.62,193100.0,17.5846,17.5846,17.5648,17.578,193100.0
2010-01-06 10:30:00,26.61,26.63,26.59,26.62,277400.0,17.5714,17.5846,17.5582,17.578,277400.0
2010-01-06 10:40:00,26.61,26.64,26.61,26.63,154400.0,17.5714,17.5912,17.5714,17.5846,154400.0
2010-01-06 10:50:00,26.64,26.68,26.63,26.67,202700.0,17.5912,17.6177,17.5846,17.611,202700.0
2010-01-06 11:00:00,26.68,26.69,26.66,26.67,217600.0,17.6177,17.6243,17.6044,17.611,217600.0
2010-01-06 11:10:00,26.67,26.67,26.66,26.66,145700.0,17.611,17.611,17.6044,17.6044,145700.0
2010-01-06 11:20:00,26.66,26.67,26.62,26.62,179500.0,17.6044,17.611,17.578,17.578,179500.0
2010-01-06 11:30:00,26.63,26.63,26.6,26.61,158700.0,17.5846,17.5846,17.5648,17.5714,158700.0
2010-01-06 11:40:00,26.6,26.62,26.6,26.62,156900.0,17.5648,17.578,17.5648,17.578,156900.0
2010-01-06 11:50:00,26.62,26.63,26.61,26.61,217600.0,17.578,17.5846,17.5714,17.5714,217600.0
2010-01-06 12:00:00,26.61,26.63,26.6,26.63,173700.0,17.5714,17.5846,17.5648,17.5846,173700.0
2010-01-06 12:10:00,26.63,26.66,26.6,26.61,530200.0,17.5846,17.6044,17.5648,17.5714,530200.0
2010-01-06 12:20:00,26.61,26.62,26.61,26.61,87200.0,17.5714,17.578,17.5714,17.5714,87200.0
2010-01-06 12:30:00,26.62,26.63,26.61,26.62,128000.0,17.578,17.5846,17.5714,17.578,128000.0
2010-01-06 12:40:00,26.63,26.63,26.62,26.63,132300.0,17.5846,17.5846,17.578,17.5846,132300.0
2010-01-06 12:50:00,26.63,26.64,26.62,26.62,119900.0,17.5846,17.5912,17.578,17.578,119900.0
2010-01-06 13:00:00,26.63,26.65,26.61,26.62,152500.0,17.5846,17.5978,17.5714,17.578,152500.0
2010-01-06 13:10:00,26.63,26.63,26.61,26.61,100200.0,17.5846,17.5846,17.5714,17.5714,100200.0
2010-01-06 13:20:00,26.62,26.63,26.61,26.63,155100.0,17.578,17.5846,17.5714,17.5846,155100.0
2010-01-06 13:30:00,26.63,26.64,26.62,26.63,119700.0,17.5846,17.5912,17.578,17.5846,119700.0
2010-01-06 13:40:00,26.63,26.64,26.62,26.62,144400.0,17.5846,17.5912,17.578,17.578,144400.0
2010-01-06 13:50:00,26.63,26.63,26.61,26.63,167300.0,17.5846,17.5846,17.5714,17.5846,167300.0
2010-01-06 14:00:00,26.63,26.65,26.63,26.64,213000.0,17.5846,17.5978,17.5846,17.5912,213000.0
2010-01-06 14:10:00,26.64,26.65,26.62,26.63,207500.0,17.5912,17.5978,17.578,17.5846,207500.0
2010-01-06 14:20:00,26.62,26.64,26.62,26.64,150500.0,17.578,17.5912,17.578,17.5912,150500.0
2010-01-06 14:30:00,26.63,26.66,26.63,26.64,151900.0,17.5846,17.6044,17.5846,17.5912,151900.0
2010-01-06 14:40:00,26.64,26.66,26.63,26.66,187800.0,17.5912,17.6044,17.5846,17.6044,187800.0
2010-01-06 14:50:00,26.66,26.66,26.65,26.65,104800.0,17.6044,17.6044,17.5978,17.5978,104800.0
2010-01-06 15:00:00,26.66,26.66,26.63,26.63,193400.0,17.6044,17.6044,17.5846,17.5846,193400.0
2010-01-06 15:10:00,26.63,26.65,26.63,26.63,232600.0,17.5846,17.5978,17.5846,17.5846,232600.0
2010-01-06 15:20:00,26.63,26.65,26.62,26.64,237900.0,17.5846,17.5978,17.578,17.5912,237900.0
2010-01-06 15:30:00,26.65,26.67,26.63,26.67,540700.0,17.5978,17.611,17.5846,17.611,540700.0
2010-01-06 15:40:00,26.66,26.67,26.63,26.64,403100.0,17.6044,17.611,17.5846,17.5912,403100.0
2010-01-06 15:50:00,26.65,26.67,26.64,26.66,717600.0,17.5978,17.611,17.5912,17.6044,717600.0
2010-01-07 09:30:00,26.74,26.74,26.53,26.57,258300.0,17.6573,17.6573,17.5186,17.545,258300.0
2010-01-07 09:40:00,26.58,26.58,26.53,26.54,277900.0,17.5516,17.5516,17.5186,17.5252,277900.0
2010-01-07 09:50:00,26.54,26.55,26.51,26.52,583500.0,17.5252,17.5318,17.5054,17.512,583500.0
2010-01-07 10:00:00,26.52,26.54,26.52,26.54,45800.0,17.512,17.5252,17.512,17.5252,45800.0
2010-01-07 10:10:00,26.53,26.55,26.52,26.53,93000.0,17.5186,17.5318,17.512,17.5186,93000.0
2010-01-07 10:20:00,26.53,26.58,26.53,26.57,382200.0,17.5186,17.5516,17.5186,17.545,382200.0
2010-01-07 10:30:00,26.56,26.58,26.55,26.57,136200.0,17.5384,17.5516,17.5318,17.545,136200.0
2010-01-07 10:40:00,26.57,26.59,26.56,26.58,359500.0,17.545,17.5582,17.5384,17.5516,359500.0
2010-01-07 10:50:00,26.58,26.59,26.56,26.57,68500.0,17.5516,17.5582,17.5384,17.545,68500.0
2010-01-07 11:00:00,26.57,26.58,26.56,26.57,401000.0,17.545,17.5516,17.5384,17.545,401000.0
2010-01-07 11:10:00,26.57,26.58,26.56,26.56,189400.0,17.545,17.5516,17.5384,17.5384,189400.0
2010-01-07 11:20:00,26.56,26.56,26.54,26.54,30700.0,17.5384,17.5384,17.5252,17.5252,30700.0
2010-01-07 11:30:00,26.55,26.57,26.54,26.56,134300.0,17.5318,17.545,17.5252,17.5384,134300.0
2010-01-07 11:40:00,26.56,26.57,26.55,26.57,35400.0,17.5384,17.545,17.5318,17.545,35400.0
2010-01-07 11:50:00,26.56,26.59,26.56,26.58,81900.0,17.5384,17.5582,17.5384,17.5516,81900.0
2010-01-07 12:00:00,26.58,26.59,26.56,26.58,134700.0,17.5516,17.5582,17.5384,17.5516,134700.0
2010-01-07 12:10:00,26.58,26.59,26.58,26.59,72600.0,17.5516,17.5582,17.5516,17.5582,72600.0
2010-01-07 12:20:00,26.58,26.59,26.56,26.57,107100.0,17.5516,17.5582,17.5384,17.545,107100.0
2010-01-07 12:30:00,26.57,26.58,26.56,26.57,103400.0,17.545,17.5516,17.5384,17.545,103400.0
2010-01-07 12:40:00,26.57,26.58,26.56,26.58,151800.0,17.545,17.5516,17.5384,17.5516,151800.0
2010-01-07 12:50:00,26.57,26.58,26.56,26.56,145700.0,17.545,17.5516,17.5384,17.5384,145700.0
2010-01-07 13:00:00,26.56,26.58,26.56,26.57,82200.0,17.5384,17.5516,17.5384,17.545,82200.0
2010-01-07 13:10:00,26.58,26.61,26.58,26.6,93200.0,17.5516,17.5714,17.5516,17.5648,93200.0
2010-01-07 13:20:00,26.59,26.61,26.59,26.61,44900.0,17.5582,17.5714,17.5582,17.5714,44900.0
2010-01-07 13:30:00,26.6,26.62,26.6,26.61,58500.0,17.5648,17.578,17.5648,17.5714,58500.0
2010-01-07 13:40:00,26.62,26.62,26.6,26.6,172800.0,17.578,17.578,17.5648,17.5648,172800.0
2010-01-07 13:50:00,26.6,26.61,26.59,26.6,74600.0,17.5648,17.5714,17.5582,17.5648,74600.0
2010-01-07 14:00:00,26.6,26.61,26.59,26.6,55900.0,17.5648,17.5714,17.5582,17.5648,55900.0
2010-01-07 14:10:00,26.61,26.61,26.59,26.59,54900.0,17.5714,17.5714,17.5582,17.5582,54900.0
2010-01-07 14:20:00,26.6,26.61,26.59,26.6,73900.0,17.5648,17.5714,17.5582,17.5648,73900.0
2010-01-07 14:30:00,26.6,26.64,26.6,26.64,57400.0,17.5648,17.5912,17.5648,17.5912,57400.0
2010-01-07 14:40:00,26.63,26.66,26.63,26.65,269400.0,17.5846,17.6044,17.5846,17.5978,269400.0
2010-01-07 14:50:00,26.66,26.66,26.63,26.63,55700.0,17.6044,17.6044,17.5846,17.5846,55700.0
2010-01-07 15:00:00,26.63,26.64,26.59,26.62,523900.0,17.5846,17.5912,17.5582,17.578,523900.0
2010-01-07 15:10:00,26.62,26.65,26.61,26.62,118600.0,17.578,17.5978,17.5714,17.578,118600.0
2010-01-07 15:20:00,26.62,26.65,26.62,26.64,130500.0,17.578,17.5978,17.578,17.5912,130500.0
2010-01-07 15:30:00,26.65,26.66,26.64,26.66,274100.0,17.5978,17.6044,17.5912,17.6044,274100.0
2010-01-07 15:40:00,26.65,26.68,26.65,26.67,212900.0,17.5978,17.6177,17.5978,17.611,212900.0
2010-01-07 15:50:00,26.68,26.69,26.66,26.66,413700.0,17.6177,17.6243,17.6044,17.6044,413700.0
2010-01-08 09:30:00,26.6,26.6,26.43,26.45,406200.0,17.5648,17.5648,17.4526,17.4658,406200.0
2010-01-08 09:40:00,26.46,26.49,26.42,26.46,384200.0,17.4724,17.4922,17.446,17.4724,384200.0
2010-01-08 09:50:00,26.46,26.47,26.42,26.47,167500.0,17.4724,17.479,17.446,17.479,167500.0
2010-01-08 10:00:00,26.46,26.49,26.45,26.47,200600.0,17.4724,17.4922,17.4658,17.479,200600.0
2010-01-08 10:10:00,26.47,26.49,26.46,26.49,61500.0,17.479,17.4922,17.4724,17.4922,61500.0
2010-01-08 10:20:00,26.49,26.5,26.45,26.46,75200.0,17.4922,17.4988,17.4658,17.4724,75200.0
2010-01-08 10:30:00,26.47,26.48,26.45,26.47,161300.0,17.479,17.4856,17.4658,17.479,161300.0
2010-01-08 10:40:00,26.48,26.48,26.45,26.47,75600.0,17.4856,17.4856,17.4658,17.479,75600.0
2010-01-08 10:50:00,26.47,26.48,26.46,26.47,67300.0,17.479,17.4856,17.4724,17.479,67300.0
2010-01-08 11:00:00,26.47,26.49,26.46,26.49,103700.0,17.479,17.4922,17.4724,17.4922,103700.0
2010-01-08 11:10:00,26.49,26.5,26.48,26.5,35700.0,17.4922,17.4988,17.4856,17.4988,35700.0
2010-01-08 11:20:00,26.5,26.51,26.49,26.5,67400.0,17.4988,17.5054,17.4922,17.4988,67400.0
2010-01-08 11:30:00,26.49,26.5,26.49,26.49,188700.0,17.4922,17.4988,17.4922,17.4922,188700.0
2010-01-08 11:40:00,26.5,26.52,26.5,26.51,98700.0,17.4988,17.512,17.4988,17.5054,98700.0
2010-01-08 11:50:00,26.51,26.51,26.49,26.5,38600.0,17.5054,17.5054,17.4922,17.4988,38600.0
2010-01-08 12:00:00,26.5,26.51,26.49,26.49,38200.0,17.4988,17.5054,17.4922,17.4922,38200.0
2010-01-08 12:10:00,26.5,26.5,26.46,26.46,34800.0,17.4988,17.4988,17.4724,17.4724,34800.0
2010-01-08 12:20:00,26.46,26.48,26.45,26.48,531800.0,17.4724,17.4856,17.4658,17.4856,531800.0
2010-01-08 12:30:00,26.48,26.49,26.47,26.49,65600.0,17.4856,17.4922,17.479,17.4922,65600.0
2010-01-08 12:40:00,26.49,26.5,26.47,26.47,159100.0,17.4922,17.4988,17.479,17.479,159100.0
2010-01-08 12:50:00,26.47,26.5,26.47,26.47,50800.0,17.479,17.4988,17.479,17.479,50800.0
2010-01-08 13:00:00,26.47,26.5,26.47,26.49,19600.0,17.479,17.4988,17.479,17.4922,19600.0
2010-01-08 13:10:00,26.48,26.49,26.47,26.47,30200.0,17.4856,17.4922,17.479,17.479,30200.0
2010-01-08 13:20:00,26.47,26.49,26.47,26.48,15700.0,17.479,17.4922,17.479,17.4856,15700.0
2010-01-08 13:30:00,26.48,26.5,26.48,26.49,83300.0,17.4856,17.4988,17.4856,17.4922,83300.0
2010-01-08 13:40:00,26.49,26.49,26.47,26.47,49100.0,17.4922,17.4922,17.479,17.479,49100.0
2010-01-08 13:50:00,26.47,26.48,26.45,26.46,61200.0,17.479,17.4856,17.4658,17.4724,61200.0
2010-01-08 14:00:00,26.46,26.47,26.45,26.46,48700.0,17.4724,17.479,17.4658,17.4724,48700.0
2010-01-08 14:10:00,26.46,26.47,26.46,26.47,50100.0,17.4724,17.479,17.4724,17.479,50100.0
2010-01-08 14:20:00,26.46,26.47,26.44,26.46,70800.0,17.4724,17.479,17.4592,17.4724,70800.0
2010-01-08 14:30:00,26.46,26.47,26.45,26.47,31100.0,17.4724,17.479,17.4658,17.479,31100.0
2010-01-08 14:40:00,26.46,26.47,26.44,26.44,77100.0,17.4724,17.479,17.4592,17.4592,77100.0
2010-01-08 14:50:00,26.43,26.46,26.43,26.45,90200.0,17.4526,17.4724,17.4526,17.4658,90200.0
2010-01-08 15:00:00,26.45,26.47,26.44,26.46,23700.0,17.4658,17.479,17.4592,17.4724,23700.0
2010-01-08 15:10:00,26.47,26.47,26.46,26.47,14300.0,17.479,17.479,17.4724,17.479,14300.0
2010-01-08 15:20:00,26.47,26.47,26.46,26.47,26400.0,17.479,17.479,17.4724,17.479,26400.0
2010-01-08 15:30:00,26.46,26.5,26.46,26.49,444400.0,17.4724,17.4988,17.4724,17.4922,444400.0
2010-01-08 15:40:00,26.5,26.54,26.5,26.54,363500.0,17.4988,17.5252,17.4988,17.5252,363500.0
2010-01-08 15:50:00,26.54,26.56,26.53,26.55,849800.0,17.5252,17.5384,17.5186,17.5318,849800.0
2010-01-11 09:30:00,26.57,26.57,26.45,26.48,484200.0,17.545,17.545,17.4658,17.4856,484200.0
2010-01-11 09:40:00,26.48,26.49,26.42,26.43,297700.0,17.4856,17.4922,17.446,17.4526,297700.0
2010-01-11 09:50:00,26.43,26.44,26.4,26.4,547400.0,17.4526,17.4592,17.4328,17.4328,547400.0
2010-01-11 10:00:00,26.41,26.42,26.39,26.39,1101200.0,17.4394,17.446,17.4262,17.4262,1101200.0
2010-01-11 10:10:00,26.39,26.41,26.38,26.41,350100.0,17.4262,17.4394,17.4196,17.4394,350100.0
2010-01-11 10:20:00,26.41,26.45,26.4,26.43,121500.0,17.4394,17.4658,17.4328,17.4526,121500.0
2010-01-11 10:30:00,26.43,26.43,26.41,26.43,105500.0,17.4526,17.4526,17.4394,17.4526,105500.0
2010-01-11 10:40:00,26.44,26.5,26.44,26.5,53900.0,17.4592,17.4988,17.4592,17.4988,53900.0
2010-01-11 10:50:00,26.51,26.51,26.48,26.49,63800.0,17.5054,17.5054,17.4856,17.4922,63800.0
2010-01-11 11:00:00,26.5,26.5,26.48,26.49,74800.0,17.4988,17.4988,17.4856,17.4922,74800.0
2010-01-11 11:10:00,26.48,26.49,26.47,26.47,92900.0,17.4856,17.4922,17.479,17.479,92900.0
2010-01-11 11:20:00,26.47,26.48,26.46,26.47,89100.0,17.479,17.4856,17.4724,17.479,89100.0
2010-01-11 11:30:00,26.47,26.52,26.47,26.52,88700.0,17.479,17.512,17.479,17.512,88700.0
2010-01-11 11:40:00,26.52,26.53,26.51,26.53,34600.0,17.512,17.5186,17.5054,17.5186,34600.0
2010-01-11 11:50:00,26.53,26.56,26.53,26.56,34100.0,17.5186,17.5384,17.5186,17.5384,34100.0
2010-01-11 12:00:00,26.56,26.56,26.54,26.54,35200.0,17.5384,17.5384,17.5252,17.5252,35200.0
2010-01-11 12:10:00,26.55,26.56,26.54,26.55,86700.0,17.5318,17.5384,17.5252,17.5318,86700.0
2010-01-11 12:20:00,26.55,26.55,26.53,26.55,50900.0,17.5318,17.5318,17.5186,17.5318,50900.0
2010-01-11 12:30:00,26.55,26.57,26.55,26.56,21600.0,17.5318,17.545,17.5318,17.5384,21600.0
2010-01-11 12:40:00,26.57,26.57,26.52,26.54,51100.0,17.545,17.545,17.512,17.5252,51100.0
2010-01-11 12:50:00,26.54,26.55,26.53,26.55,35000.0,17.5252,17.5318,17.5186,17.5318,35000.0
2010-01-11 13:00:00,26.55,26.55,26.54,26.55,18000.0,17.5318,17.5318,17.5252,17.5318,18000.0
2010-01-11 13:10:00,26.55,26.57,26.54,26.56,39000.0,17.5318,17.545,17.5252,17.5384,39000.0
2010-01-11 13:20:00,26.55,26.56,26.54,26.55,62000.0,17.5318,17.5384,17.5252,17.5318,62000.0
2010-01-11 13:30:00,26.55,26.57,26.54,26.57,169900.0,17.5318,17.545,17.5252,17.545,169900.0
2010-01-11 13:40:00,26.57,26.6,26.56,26.59,39000.0,17.545,17.5648,17.5384,17.5582,39000.0
2010-01-11 13:50:00,26.6,26.63,26.59,26.62,104600.0,17.5648,17.5846,17.5582,17.578,104600.0
2010-01-11 14:00:00,26.61,26.62,26.6,26.61,78100.0,17.5714,17.578,17.5648,17.5714,78100.0
2010-01-11 14:10:00,26.61,26.64,26.61,26.62,112300.0,17.5714,17.5912,17.5714,17.578,112300.0
2010-01-11 14:20:00,26.62,26.64,26.62,26.62,81200.0,17.578,17.5912,17.578,17.578,81200.0
2010-01-11 14:30:00,26.63,26.63,26.61,26.61,92400.0,17.5846,17.5846,17.5714,17.5714,92400.0
2010-01-11 14:40:00,26.61,26.62,26.6,26.6,138100.0,17.5714,17.578,17.5648,17.5648,138100.0
2010-01-11 14:50:00,26.6,26.61,26.6,26.61,96400.0,17.5648,17.5714,17.5648,17.5714,96400.0
2010-01-11 15:00:00,26.6,26.64,26.6,26.64,119500.0,17.5648,17.5912,17.5648,17.5912,119500.0
2010-01-11 15:10:00,26.63,26.65,26.63,26.64,61400.0,17.5846,17.5978,17.5846,17.5912,61400.0
2010-01-11 15:20:00,26.64,26.67,26.64,26.67,79900.0,17.5912,17.611,17.5912,17.611,79900.0
2010-01-11 15:30:00,26.67,26.68,26.66,26.67,158200.0,17.611,17.6177,17.6044,17.611,158200.0
2010-01-11 15:40:00,26.67,26.68,26.64,26.64,277400.0,17.611,17.6177,17.5912,17.5912,277400.0
2010-01-11 15:50:00,26.64,26.66,26.63,26.65,455700.0,17.5912,17.6044,17.5846,17.5978,455700.0
2010-01-12 09:30:00,26.54,26.65,26.54,26.64,154100.0,17.5252,17.5978,17.5252,17.5912,154100.0
2010-01-12 09:40:00,26.65,26.72,26.64,26.7,403100.0,17.5978,17.6441,17.5912,17.6309,403100.0
2010-01-12 09:50:00,26.7,26.75,26.69,26.73,182000.0,17.6309,17.6639,17.6243,17.6507,182000.0
2010-01-12 10:00:00,26.72,26.75,26.68,26.69,242100.0,17.6441,17.6639,17.6177,17.6243,242100.0
2010-01-12 10:10:00,26.69,26.72,26.67,26.68,172500.0,17.6243,17.6441,17.611,17.6177,172500.0
2010-01-12 10:20:00,26.68,26.76,26.67,26.75,194900.0,17.6177,17.6705,17.611,17.6639,194900.0
2010-01-12 10:30:00,26.76,26.76,26.73,26.73,95500.0,17.6705,17.6705,17.6507,17.6507,95500.0
2010-01-12 10:40:00,26.73,26.76,26.72,26.75,134300.0,17.6507,17.6705,17.6441,17.6639,134300.0
2010-01-12 10:50:00,26.75,26.77,26.74,26.76,282500.0,17.6639,17.6771,17.6573,17.6705,282500.0
2010-01-12 11:00:00,26.75,26.75,26.73,26.75,222600.0,17.6639,17.6639,17.6507,17.6639,222600.0
2010-01-12 11:10:00,26.75,26.75,26.73,26.74,88000.0,17.6639,17.6639,17.6507,17.6573,88000.0
2010-01-12 11:20:00,26.73,26.75,26.72,26.73,123300.0,17.6507,17.6639,17.6441,17.6507,123300.0
2010-01-12 11:30:00,26.74,26.74,26.69,26.69,77300.0,17.6573,17.6573,17.6243,17.6243,77300.0
2010-01-12 11:40:00,26.69,26.72,26.69,26.72,130300.0,17.6243,17.6441,17.6243,17.6441,130300.0
2010-01-12 11:50:00,26.71,26.71,26.69,26.71,75000.0,17.6375,17.6375,17.6243,17.6375,75000.0
2010-01-12 12:00:00,26.7,26.71,26.68,26.7,58900.0,17.6309,17.6375,17.6177,17.6309,58900.0
2010-01-12 12:10:00,26.71,26.71,26.68,26.69,24600.0,17.6375,17.6375,17.6177,17.6243,24600.0
2010-01-12 12:20:00,26.69,26.72,26.68,26.72,151500.0,17.6243,17.6441,17.6177,17.6441,151500.0
2010-01-12 12:30:00,26.72,26.73,26.69,26.73,704700.0,17.6441,17.6507,17.6243,17.6507,704700.0
2010-01-12 12:40:00,26.73,26.74,26.72,26.72,90400.0,17.6507,17.6573,17.6441,17.6441,90400.0
2010-01-12 12:50:00,26.72,26.72,26.69,26.7,212100.0,17.6441,17.6441,17.6243,17.6309,212100.0
2010-01-12 13:00:00,26.71,26.71,26.69,26.69,30300.0,17.6375,17.6375,17.6243,17.6243,30300.0
2010-01-12 13:10:00,26.69,26.71,26.69,26.71,41300.0,17.6243,17.6375,17.6243,17.6375,41300.0
2010-01-12 13:20:00,26.7,26.72,26.69,26.72,98900.0,17.6309,17.6441,17.6243,17.6441,98900.0
2010-01-12 13:30:00,26.72,26.72,26.69,26.7,115200.0,17.6441,17.6441,17.6243,17.6309,115200.0
2010-01-12 13:40:00,26.7,26.71,26.69,26.7,62300.0,17.6309,17.6375,17.6243,17.6309,62300.0
2010-01-12 13:50:00,26.7,26.73,26.69,26.73,71700.0,17.6309,17.6507,17.6243,17.6507,71700.0
2010-01-12 14:00:00,26.73,26.73,26.7,26.71,75300.0,17.6507,17.6507,17.6309,17.6375,75300.0
2010-01-12 14:10:00,26.72,26.72,26.7,26.7,103200.0,17.6441,17.6441,17.6309,17.6309,103200.0
2010-01-12 14:20:00,26.7,26.72,26.7,26.72,109100.0,17.6309,17.6441,17.6309,17.6441,109100.0
2010-01-12 14:30:00,26.71,26.72,26.71,26.72,32800.0,17.6375,17.6441,17.6375,17.6441,32800.0
2010-01-12 14:40:00,26.71,26.71,26.69,26.71,50100.0,17.6375,17.6375,17.6243,17.6375,50100.0
2010-01-12 14:50:00,26.72,26.73,26.72,26.72,28100.0,17.6441,17.6507,17.6441,17.6441,28100.0
2010-01-12 15:00:00,26.72,26.72,26.7,26.72,45700.0,17.6441,17.6441,17.6309,17.6441,45700.0
2010-01-12 15:10:00,26.71,26.72,26.7,26.71,146000.0,17.6375,17.6441,17.6309,17.6375,146000.0
2010-01-12 15:20:00,26.71,26.74,26.71,26.74,64100.0,17.6375,17.6573,17.6375,17.6573,64100.0
2010-01-12 15:30:00,26.73,26.74,26.7,26.71,234300.0,17.6507,17.6573,17.6309,17.6375,234300.0
2010-01-12 15:40:00,26.7,26.74,26.7,26.74,239700.0,17.6309,17.6573,17.6309,17.6573,239700.0
2010-01-12 15:50:00,26.74,26.77,26.74,26.77,383000.0,17.6573,17.6771,17.6573,17.6771,383000.0
2010-01-13 09:30:00,26.8,26.87,26.79,26.81,425300.0,17.6969,17.7431,17.6903,17.7035,425300.0
2010-01-13 09:40:00,26.81,26.92,26.8,26.89,389600.0,17.7035,17.7761,17.6969,17.7563,389600.0
2010-01-13 09:50:00,26.89,26.92,26.88,26.91,537300.0,17.7563,17.7761,17.7497,17.7695,537300.0
2010-01-13 10:00:00,26.92,26.96,26.92,26.94,141700.0,17.7761,17.8025,17.7761,17.7893,141700.0
2010-01-13 10:10:00,26.95,26.96,26.86,26.86,664800.0,17.7959,17.8025,17.7365,17.7365,664800.0
2010-01-13 10:20:00,26.87,26.91,26.86,26.9,77400.0,17.7431,17.7695,17.7365,17.7629,77400.0
2010-01-13 10:30:00,26.89,26.91,26.87,26.87,132500.0,17.7563,17.7695,17.7431,17.7431,132500.0
2010-01-13 10:40:00,26.88,26.88,26.85,26.86,58200.0,17.7497,17.7497,17.7299,17.7365,58200.0
2010-01-13 10:50:00,26.85,26.88,26.85,26.88,238000.0,17.7299,17.7497,17.7299,17.7497,238000.0
2010-01-13 11:00:00,26.89,26.89,26.86,26.88,73800.0,17.7563,17.7563,17.7365,17.7497,73800.0
2010-01-13 11:10:00,26.89,26.91,26.88,26.9,121700.0,17.7563,17.7695,17.7497,17.7629,121700.0
2010-01-13 11:20:00,26.91,26.94,26.9,26.92,95200.0,17.7695,17.7893,17.7629,17.7761,95200.0
2010-01-13 11:30:00,26.93,26.95,26.89,26.92,215900.0,17.7827,17.7959,17.7563,17.7761,215900.0
2010-01-13 11:40:00,26.92,26.92,26.9,26.9,70700.0,17.7761,17.7761,17.7629,17.7629,70700.0
2010-01-13 11:50:00,26.91,26.94,26.91,26.93,100500.0,17.7695,17.7893,17.7695,17.7827,100500.0
2010-01-13 12:00:00,26.93,26.96,26.92,26.94,174100.0,17.7827,17.8025,17.7761,17.7893,174100.0
2010-01-13 12:10:00,26.94,26.94,26.9,26.9,34800.0,17.7893,17.7893,17.7629,17.7629,34800.0
2010-01-13 12:20:00,26.9,26.95,26.9,26.94,217100.0,17.7629,17.7959,17.7629,17.7893,217100.0
2010-01-13 12:30:00,26.95,26.98,26.94,26.98,44400.0,17.7959,17.8158,17.7893,17.8158,44400.0
2010-01-13 12:40:00,26.98,26.99,26.97,26.99,254000.0,17.8158,17.8224,17.8091,17.8224,254000.0
2010-01-13 12:50:00,26.98,27.01,26.98,27.0,537600.0,17.8158,17.8356,17.8158,17.829,537600.0
2010-01-13 13:00:00,26.99,27.0,26.98,26.98,86800.0,17.8224,17.829,17.8158,17.8158,86800.0
2010-01-13 13:10:00,26.98,27.0,26.98,27.0,43000.0,17.8158,17.829,17.8158,17.829,43000.0
2010-01-13 13:20:00,27.0,27.02,26.99,27.0,66300.0,17.829,17.8422,17.8224,17.829,66300.0
2010-01-13 13:30:00,27.0,27.0,26.98,26.98,65800.0,17.829,17.829,17.8158,17.8158,65800.0
2010-01-13 13:40:00,26.98,26.98,26.97,26.97,195100.0,17.8158,17.8158,17.8091,17.8091,195100.0
2010-01-13 13:50:00,26.96,26.98,26.94,26.95,75700.0,17.8025,17.8158,17.7893,17.7959,75700.0
2010-01-13 14:00:00,26.96,26.99,26.95,26.96,72600.0,17.8025,17.8224,17.7959,17.8025,72600.0
2010-01-13 14:10:00,26.96,26.97,26.94,26.95,49200.0,17.8025,17.8091,17.7893,17.7959,49200.0
2010-01-13 14:20:00,26.95,26.95,26.94,26.95,33500.0,17.7959,17.7959,17.7893,17.7959,33500.0
2010-01-13 14:30:00,26.96,26.96,26.95,26.96,39700.0,17.8025,17.8025,17.7959,17.8025,39700.0
2010-01-13 14:40:00,26.95,26.98,26.95,26.98,86200.0,17.7959,17.8158,17.7959,17.8158,86200.0
2010-01-13 14:50:00,26.99,26.99,26.97,26.99,80400.0,17.8224,17.8224,17.8091,17.8224,80400.0
2010-01-13 15:00:00,26.99,26.99,26.97,26.98,54600.0,17.8224,17.8224,17.8091,17.8158,54600.0
2010-01-13 15:10:00,26.98,26.99,26.97,26.99,40000.0,17.8158,17.8224,17.8091,17.8224,40000.0
2010-01-13 15:20:00,26.99,27.02,26.98,27.0,111600.0,17.8224,17.8422,17.8158,17.829,111600.0
2010-01-13 15:30:00,27.0,27.04,26.98,26.99,540700.0,17.829,17.8554,17.8158,17.8224,540700.0
2010-01-13 15:40:00,26.99,26.99,26.97,26.99,244500.0,17.8224,17.8224,17.8091,17.8224,244500.0
2010-01-13 15:50:00,26.99,26.99,26.95,26.96,750000.0,17.8224,17.8224,17.7959,17.8025,750000.0
2010-01-14 09:30:00,26.94,27.0,26.87,26.88,201300.0,17.7893,17.829,17.7431,17.7497,201300.0
2010-01-14 09:40:00,26.87,26.91,26.87,26.88,201100.0,17.7431,17.7695,17.7431,17.7497,201100.0
2010-01-14 09:50:00,26.88,26.92,26.88,26.91,176400.0,17.7497,17.7761,17.7497,17.7695,176400.0
2010-01-14 10:00:00,26.92,26.95,26.92,26.94,283200.0,17.7761,17.7959,17.7761,17.7893,283200.0
2010-01-14 10:10:00,26.94,26.98,26.94,26.95,445700.0,17.7893,17.8158,17.7893,17.7959,445700.0
2010-01-14 10:20:00,26.96,26.96,26.94,26.95,80100.0,17.8025,17.8025,17.7893,17.7959,80100.0
2010-01-14 10:30:00,26.95,26.98,26.95,26.98,51600.0,17.7959,17.8158,17.7959,17.8158,51600.0
2010-01-14 10:40:00,26.98,26.98,26.94,26.96,88600.0,17.8158,17.8158,17.7893,17.8025,88600.0
2010-01-14 10:50:00,26.95,26.98,26.94,26.98,120400.0,17.7959,17.8158,17.7893,17.8158,120400.0
2010-01-14 11:00:00,26.97,26.98,26.95,26.96,86800.0,17.8091,17.8158,17.7959,17.8025,86800.0
2010-01-14 11:10:00,26.97,26.97,26.94,26.94,102200.0,17.8091,17.8091,17.7893,17.7893,102200.0
2010-01-14 11:20:00,26.94,26.96,26.93,26.95,44200.0,17.7893,17.8025,17.7827,17.7959,44200.0
2010-01-14 11:30:00,26.95,26.97,26.94,26.95,257900.0,17.7959,17.8091,17.7893,17.7959,257900.0
2010-01-14 11:40:00,26.95,26.96,26.94,26.95,121400.0,17.7959,17.8025,17.7893,17.7959,121400.0
2010-01-14 11:50:00,26.96,26.96,26.93,26.93,26900.0,17.8025,17.8025,17.7827,17.7827,26900.0
2010-01-14 12:00:00,26.93,26.94,26.92,26.93,40100.0,17.7827,17.7893,17.7761,17.7827,40100.0
2010-01-14 12:10:00,26.93,26.94,26.92,26.93,22300.0,17.7827,17.7893,17.7761,17.7827,22300.0
2010-01-14 12:20:00,26.93,26.94,26.92,26.94,25800.0,17.7827,17.7893,17.7761,17.7893,25800.0
2010-01-14 12:30:00,26.94,26.96,26.94,26.95,19600.0,17.7893,17.8025,17.7893,17.7959,19600.0
2010-01-14 12:40:00,26.96,26.96,26.95,26.95,24200.0,17.8025,17.8025,17.7959,17.7959,24200.0
2010-01-14 12:50:00,26.95,26.96,26.94,26.95,37700.0,17.7959,17.8025,17.7893,17.7959,37700.0
2010-01-14 13:00:00,26.95,26.95,26.93,26.93,30900.0,17.7959,17.7959,17.7827,17.7827,30900.0
2010-01-14 13:10:00,26.94,26.94,26.93,26.93,38500.0,17.7893,17.7893,17.7827,17.7827,38500.0
2010-01-14 13:20:00,26.93,26.94,26.92,26.92,33200.0,17.7827,17.7893,17.7761,17.7761,33200.0
2010-01-14 13:30:00,26.92,26.96,26.92,26.95,67000.0,17.7761,17.8025,17.7761,17.7959,67000.0
2010-01-14 13:40:00,26.95,26.95,26.93,26.94,60600.0,17.7959,17.7959,17.7827,17.7893,60600.0
2010-01-14 13:50:00,26.94,26.94,26.91,26.92,49400.0,17.7893,17.7893,17.7695,17.7761,49400.0
2010-01-14 14:00:00,26.92,26.93,26.91,26.93,45000.0,17.7761,17.7827,17.7695,17.7827,45000.0
2010-01-14 14:10:00,26.93,26.93,26.9,26.93,122600.0,17.7827,17.7827,17.7629,17.7827,122600.0
2010-01-14 14:20:00,26.93,26.94,26.92,26.93,46100.0,17.7827,17.7893,17.7761,17.7827,46100.0
2010-01-14 14:30:00,26.93,26.94,26.92,26.94,27800.0,17.7827,17.7893,17.7761,17.7893,27800.0
2010-01-14 14:40:00,26.93,26.95,26.92,26.93,54100.0,17.7827,17.7959,17.7761,17.7827,54100.0
2010-01-14 14:50:00,26.92,26.94,26.92,26.93,232300.0,17.7761,17.7893,17.7761,17.7827,232300.0
2010-01-14 15:00:00,26.93,26.97,26.93,26.94,135100.0,17.7827,17.8091,17.7827,17.7893,135100.0
2010-01-14 15:10:00,26.95,26.96,26.93,26.93,158900.0,17.7959,17.8025,17.7827,17.7827,158900.0
2010-01-14 15:20:00,26.94,26.94,26.91,26.93,668100.0,17.7893,17.7893,17.7695,17.7827,668100.0
2010-01-14 15:30:00,26.93,26.94,26.91,26.93,139800.0,17.7827,17.7893,17.7695,17.7827,139800.0
2010-01-14 15:40:00,26.93,26.96,26.92,26.96,162100.0,17.7827,17.8025,17.7761,17.8025,162100.0
2010-01-14 15:50:00,26.96,26.96,26.92,26.94,389100.0,17.8025,17.8025,17.7761,17.7893,389100.0
2010-01-15 09:30:00,26.94,26.96,26.86,26.96,2002600.0,17.7893,17.8025,17.7365,17.8025,2002600.0
2010-01-15 09:40:00,26.96,26.98,26.92,26.92,2346300.0,17.8025,17.8158,17.7761,17.7761,2346300.0
2010-01-15 09:50:00,26.92,26.95,26.9,26.93,746600.0,17.7761,17.7959,17.7629,17.7827,746600.0
2010-01-15 10:00:00,26.93,26.93,26.86,26.88,270100.0,17.7827,17.7827,17.7365,17.7497,270100.0
2010-01-15 10:10:00,26.87,26.88,26.82,26.83,184800.0,17.7431,17.7497,17.7101,17.7167,184800.0
2010-01-15 10:20:00,26.84,26.86,26.83,26.84,773900.0,17.7233,17.7365,17.7167,17.7233,773900.0
2010-01-15 10:30:00,26.84,26.84,26.81,26.82,141200.0,17.7233,17.7233,17.7035,17.7101,141200.0
2010-01-15 10:40:00,26.81,26.81,26.77,26.81,92800.0,17.7035,17.7035,17.6771,17.7035,92800.0
2010-01-15 10:50:00,26.8,26.8,26.75,26.78,76500.0,17.6969,17.6969,17.6639,17.6837,76500.0
2010-01-15 11:00:00,26.78,26.79,26.77,26.79,30100.0,17.6837,17.6903,17.6771,17.6903,30100.0
2010-01-15 11:10:00,26.79,26.8,26.77,26.79,58100.0,17.6903,17.6969,17.6771,17.6903,58100.0
2010-01-15 11:20:00,26.8,26.8,26.76,26.76,174800.0,17.6969,17.6969,17.6705,17.6705,174800.0
2010-01-15 11:30:00,26.76,26.78,26.75,26.78,222200.0,17.6705,17.6837,17.6639,17.6837,222200.0
2010-01-15 11:40:00,26.78,26.8,26.75,26.77,375900.0,17.6837,17.6969,17.6639,17.6771,375900.0
2010-01-15 11:50:00,26.78,26.78,26.74,26.74,80900.0,17.6837,17.6837,17.6573,17.6573,80900.0
2010-01-15 12:00:00,26.74,26.77,26.74,26.76,8100.0,17.6573,17.6771,17.6573,17.6705,8100.0
2010-01-15 12:10:00,26.77,26.77,26.73,26.74,29700.0,17.6771,17.6771,17.6507,17.6573,29700.0
2010-01-15 12:20:00,26.74,26.74,26.71,26.71,50500.0,17.6573,17.6573,17.6375,17.6375,50500.0
2010-01-15 12:30:00,26.71,26.73,26.71,26.73,47700.0,17.6375,17.6507,17.6375,17.6507,47700.0
2010-01-15 12:40:00,26.73,26.73,26.7,26.72,154300.0,17.6507,17.6507,17.6309,17.6441,154300.0
2010-01-15 12:50:00,26.73,26.73,26.71,26.72,42700.0,17.6507,17.6507,17.6375,17.6441,42700.0
2010-01-15 13:00:00,26.72,26.72,26.69,26.7,41900.0,17.6441,17.6441,17.6243,17.6309,41900.0
2010-01-15 13:10:00,26.7,26.71,26.69,26.7,21000.0,17.6309,17.6375,17.6243,17.6309,21000.0
2010-01-15 13:20:00,26.7,26.7,26.68,26.69,59700.0,17.6309,17.6309,17.6177,17.6243,59700.0
2010-01-15 13:30:00,26.69,26.69,26.68,26.69,18400.0,17.6243,17.6243,17.6177,17.6243,18400.0
2010-01-15 13:40:00,26.7,26.74,26.7,26.73,180300.0,17.6309,17.6573,17.6309,17.6507,180300.0
2010-01-15 13:50:00,26.72,26.73,26.71,26.72,42500.0,17.6441,17.6507,17.6375,17.6441,42500.0
2010-01-15 14:00:00,26.73,26.73,26.72,26.73,6700.0,17.6507,17.6507,17.6441,17.6507,6700.0
2010-01-15 14:10:00,26.73,26.74,26.72,26.73,361100.0,17.6507,17.6573,17.6441,17.6507,361100.0
2010-01-15 14:20:00,26.73,26.73,26.7,26.7,36600.0,17.6507,17.6507,17.6309,17.6309,36600.0
2010-01-15 14:30:00,26.69,26.71,26.69,26.71,34100.0,17.6243,17.6375,17.6243,17.6375,34100.0
2010-01-15 14:40:00,26.7,26.71,26.68,26.68,112900.0,17.6309,17.6375,17.6177,17.6177,112900.0
2010-01-15 14:50:00,26.68,26.69,26.67,26.68,387000.0,17.6177,17.6243,17.611,17.6177,387000.0
2010-01-15 15:00:00,26.69,26.75,26.68,26.75,350500.0,17.6243,17.6639,17.6177,17.6639,350500.0
2010-01-15 15:10:00,26.75,26.77,26.74,26.77,214400.0,17.6639,17.6771,17.6573,17.6771,214400.0
2010-01-15 15:20:00,26.76,26.77,26.76,26.77,468900.0,17.6705,17.6771,17.6705,17.6771,468900.0
2010-01-15 15:30:00,26.76,26.78,26.75,26.76,671200.0,17.6705,17.6837,17.6639,17.6705,671200.0
2010-01-15 15:40:00,26.75,26.78,26.75,26.76,193600.0,17.6639,17.6837,17.6639,17.6705,193600.0
2010-01-15 15:50:00,26.76,26.78,26.75,26.75,287400.0,17.6705,17.6837,17.6639,17.6639,287400.0
2010-01-19 09:30:00,26.84,26.86,26.72,26.81,858700.0,17.7233,17.7365,17.6441,17.7035,858700.0
2010-01-19 09:40:00,26.82,26.86,26.79,26.81,1614700.0,17.7101,17.7365,17.6903,17.7035,1614700.0
2010-01-19 09:50:00,26.82,26.86,26.82,26.84,383400.0,17.7101,17.7365,17.7101,17.7233,383400.0
2010-01-19 10:00:00,26.83,26.86,26.8,26.8,555300.0,17.7167,17.7365,17.6969,17.6969,555300.0
2010-01-19 10:10:00,26.81,26.88,26.8,26.87,245700.0,17.7035,17.7497,17.6969,17.7431,245700.0
2010-01-19 10:20:00,26.87,26.87,26.81,26.81,307200.0,17.7431,17.7431,17.7035,17.7035,307200.0
2010-01-19 10:30:00,26.81,26.84,26.8,26.83,204600.0,17.7035,17.7233,17.6969,17.7167,204600.0
2010-01-19 10:40:00,26.83,26.88,26.83,26.87,165900.0,17.7167,17.7497,17.7167,17.7431,165900.0
2010-01-19 10:50:00,26.87,26.9,26.86,26.88,209200.0,17.7431,17.7629,17.7365,17.7497,209200.0
2010-01-19 11:00:00,26.88,26.89,26.86,26.87,101600.0,17.7497,17.7563,17.7365,17.7431,101600.0
2010-01-19 11:10:00,26.88,26.88,26.85,26.86,129900.0,17.7497,17.7497,17.7299,17.7365,129900.0
2010-01-19 11:20:00,26.86,26.87,26.83,26.86,94300.0,17.7365,17.7431,17.7167,17.7365,94300.0
2010-01-19 11:30:00,26.86,26.88,26.85,26.87,83900.0,17.7365,17.7497,17.7299,17.7431,83900.0
2010-01-19 11:40:00,26.87,26.88,26.85,26.85,150300.0,17.7431,17.7497,17.7299,17.7299,150300.0
2010-01-19 11:50:00,26.86,26.87,26.85,26.87,157800.0,17.7365,17.7431,17.7299,17.7431,157800.0
2010-01-19 12:00:00,26.87,26.89,26.86,26.89,84800.0,17.7431,17.7563,17.7365,17.7563,84800.0
2010-01-19 12:10:00,26.89,26.89,26.88,26.89,83200.0,17.7563,17.7563,17.7497,17.7563,83200.0
2010-01-19 12:20:00,26.89,26.92,26.89,26.91,97000.0,17.7563,17.7761,17.7563,17.7695,97000.0
2010-01-19 12:30:00,26.91,26.92,26.86,26.9,147100.0,17.7695,17.7761,17.7365,17.7629,147100.0
2010-01-19 12:40:00,26.9,26.91,26.89,26.91,63600.0,17.7629,17.7695,17.7563,17.7695,63600.0
2010-01-19 12:50:00,26.91,26.92,26.9,26.91,101200.0,17.7695,17.7761,17.7629,17.7695,101200.0
2010-01-19 13:00:00,26.9,26.92,26.89,26.92,113800.0,17.7629,17.7761,17.7563,17.7761,113800.0
2010-01-19 13:10:00,26.91,26.94,26.91,26.91,181300.0,17.7695,17.7893,17.7695,17.7695,181300.0
2010-01-19 13:20:00,26.92,26.93,26.91,26.92,106500.0,17.7761,17.7827,17.7695,17.7761,106500.0
2010-01-19 13:30:00,26.92,26.93,26.92,26.93,141700.0,17.7761,17.7827,17.7761,17.7827,141700.0
2010-01-19 13:40:00,26.92,26.93,26.91,26.91,131500.0,17.7761,17.7827,17.7695,17.7695,131500.0
2010-01-19 13:50:00,26.92,26.93,26.91,26.92,208000.0,17.7761,17.7827,17.7695,17.7761,208000.0
2010-01-19 14:00:00,26.92,26.94,26.91,26.93,594400.0,17.7761,17.7893,17.7695,17.7827,594400.0
2010-01-19 14:10:00,26.92,26.93,26.9,26.9,177700.0,17.7761,17.7827,17.7629,17.7629,177700.0
2010-01-19 14:20:00,26.91,26.92,26.9,26.92,385400.0,17.7695,17.7761,17.7629,17.7761,385400.0
2010-01-19 14:30:00,26.92,26.93,26.91,26.92,99900.0,17.7761,17.7827,17.7695,17.7761,99900.0
2010-01-19 14:40:00,26.92,26.94,26.92,26.94,66500.0,17.7761,17.7893,17.7761,17.7893,66500.0
2010-01-19 14:50:00,26.93,26.94,26.93,26.93,129900.0,17.7827,17.7893,17.7827,17.7827,129900.0
2010-01-19 15:00:00,26.93,26.94,26.89,26.91,179500.0,17.7827,17.7893,17.7563,17.7695,179500.0
2010-01-19 15:10:00,26.9,26.92,26.9,26.9,201000.0,17.7629,17.7761,17.7629,17.7629,201000.0
2010-01-19 15:20:00,26.91,26.96,26.9,26.96,606800.0,17.7695,17.8025,17.7629,17.8025,606800.0
2010-01-19 15:30:00,26.96,26.97,26.94,26.94,237700.0,17.8025,17.8091,17.7893,17.7893,237700.0
2010-01-19 15:40:00,26.95,26.95,26.93,26.94,405200.0,17.7959,17.7959,17.7827,17.7893,405200.0
2010-01-19 15:50:00,26.94,26.96,26.94,26.94,567400.0,17.7893,17.8025,17.7893,17.7893,567400.0
2010-01-20 09:30:00,26.88,26.88,26.69,26.74,621700.0,17.7497,17.7497,17.6243,17.6573,621700.0
2010-01-20 09:40:00,26.74,26.77,26.64,26.7,533900.0,17.6573,17.6771,17.5912,17.6309,533900.0
2010-01-20 09:50:00,26.69,26.74,26.68,26.73,283700.0,17.6243,17.6573,17.6177,17.6507,283700.0
2010-01-20 10:00:00,26.73,26.73,26.66,26.68,589400.0,17.6507,17.6507,17.6044,17.6177,589400.0
2010-01-20 10:10:00,26.68,26.7,26.67,26.68,401900.0,17.6177,17.6309,17.611,17.6177,401900.0
2010-01-20 10:20:00,26.68,26.69,26.64,26.64,233000.0,17.6177,17.6243,17.5912,17.5912,233000.0
2010-01-20 10:30:00,26.64,26.67,26.62,26.66,149400.0,17.5912,17.611,17.578,17.6044,149400.0
2010-01-20 10:40:00,26.66,26.66,26.63,26.64,137500.0,17.6044,17.6044,17.5846,17.5912,137500.0
2010-01-20 10:50:00,26.64,26.65,26.58,26.59,175200.0,17.5912,17.5978,17.5516,17.5582,175200.0
2010-01-20 11:00:00,26.6,26.61,26.57,26.58,222600.0,17.5648,17.5714,17.545,17.5516,222600.0
2010-01-20 11:10:00,26.58,26.6,26.57,26.57,151500.0,17.5516,17.5648,17.545,17.545,151500.0
2010-01-20 11:20:00,26.57,26.59,26.56,26.59,97200.0,17.545,17.5582,17.5384,17.5582,97200.0
2010-01-20 11:30:00,26.59,26.59,26.55,26.55,215300.0,17.5582,17.5582,17.5318,17.5318,215300.0
2010-01-20 11:40:00,26.56,26.58,26.55,26.57,228400.0,17.5384,17.5516,17.5318,17.545,228400.0
2010-01-20 11:50:00,26.56,26.57,26.54,26.55,122200.0,17.5384,17.545,17.5252,17.5318,122200.0
2010-01-20 12:00:00,26.55,26.57,26.53,26.57,141900.0,17.5318,17.545,17.5186,17.545,141900.0
2010-01-20 12:10:00,26.58,26.6,26.57,26.59,169500.0,17.5516,17.5648,17.545,17.5582,169500.0
2010-01-20 12:20:00,26.59,26.59,26.57,26.58,123500.0,17.5582,17.5582,17.545,17.5516,123500.0
2010-01-20 12:30:00,26.59,26.62,26.59,26.62,69400.0,17.5582,17.578,17.5582,17.578,69400.0
2010-01-20 12:40:00,26.62,26.63,26.59,26.59,210400.0,17.578,17.5846,17.5582,17.5582,210400.0
2010-01-20 12:50:00,26.59,26.61,26.59,26.6,130200.0,17.5582,17.5714,17.5582,17.5648,130200.0
2010-01-20 13:00:00,26.61,26.61,26.58,26.58,91100.0,17.5714,17.5714,17.5516,17.5516,91100.0
2010-01-20 13:10:00,26.58,26.6,26.53,26.53,241500.0,17.5516,17.5648,17.5186,17.5186,241500.0
2010-01-20 13:20:00,26.55,26.57,26.55,26.57,124900.0,17.5318,17.545,17.5318,17.545,124900.0
2010-01-20 13:30:00,26.58,26.62,26.57,26.61,82500.0,17.5516,17.578,17.545,17.5714,82500.0
2010-01-20 13:40:00,26.61,26.63,26.6,26.63,102000.0,17.5714,17.5846,17.5648,17.5846,102000.0
2010-01-20 13:50:00,26.63,26.63,26.61,26.62,77100.0,17.5846,17.5846,17.5714,17.578,77100.0
2010-01-20 14:00:00,26.61,26.63,26.61,26.62,193300.0,17.5714,17.5846,17.5714,17.578,193300.0
2010-01-20 14:10:00,26.62,26.63,26.61,26.62,169800.0,17.578,17.5846,17.5714,17.578,169800.0
2010-01-20 14:20:00,26.62,26.64,26.61,26.62,112700.0,17.578,17.5912,17.5714,17.578,112700.0
2010-01-20 14:30:00,26.62,26.66,26.61,26.64,182900.0,17.578,17.6044,17.5714,17.5912,182900.0
2010-01-20 14:40:00,26.64,26.68,26.63,26.66,132400.0,17.5912,17.6177,17.5846,17.6044,132400.0
2010-01-20 14:50:00,26.66,26.68,26.65,26.67,111600.0,17.6044,17.6177,17.5978,17.611,111600.0
2010-01-20 15:00:00,26.67,26.68,26.66,26.66,159500.0,17.611,17.6177,17.6044,17.6044,159500.0
2010-01-20 15:10:00,26.67,26.69,26.66,26.68,175500.0,17.611,17.6243,17.6044,17.6177,175500.0
2010-01-20 15:20:00,26.69,26.72,26.68,26.72,371200.0,17.6243,17.6441,17.6177,17.6441,371200.0
2010-01-20 15:30:00,26.71,26.72,26.69,26.69,382500.0,17.6375,17.6441,17.6243,17.6243,382500.0
2010-01-20 15:40:00,26.7,26.74,26.69,26.74,321400.0,17.6309,17.6573,17.6243,17.6573,321400.0
2010-01-20 15:50:00,26.74,26.75,26.72,26.74,509900.0,17.6573,17.6639,17.6441,17.6573,509900.0
2010-01-21 09:30:00,26.71,26.82,26.71,26.81,603100.0,17.6375,17.7101,17.6375,17.7035,603100.0
2010-01-21 09:40:00,26.82,26.83,26.79,26.82,136800.0,17.7101,17.7167,17.6903,17.7101,136800.0
2010-01-21 09:50:00,26.83,26.84,26.76,26.77,218600.0,17.7167,17.7233,17.6705,17.6771,218600.0
2010-01-21 10:00:00,26.77,26.82,26.74,26.79,219800.0,17.6771,17.7101,17.6573,17.6903,219800.0
2010-01-21 10:10:00,26.78,26.81,26.77,26.8,111600.0,17.6837,17.7035,17.6771,17.6969,111600.0
2010-01-21 10:20:00,26.8,26.8,26.63,26.64,551000.0,17.6969,17.6969,17.5846,17.5912,551000.0
2010-01-21 10:30:00,26.63,26.67,26.58,26.6,500300.0,17.5846,17.611,17.5516,17.5648,500300.0
2010-01-21 10:40:00,26.6,26.6,26.52,26.52,147100.0,17.5648,17.5648,17.512,17.512,147100.0
2010-01-21 10:50:00,26.53,26.56,26.51,26.56,156600.0,17.5186,17.5384,17.5054,17.5384,156600.0
2010-01-21 11:00:00,26.56,26.57,26.47,26.49,199700.0,17.5384,17.545,17.479,17.4922,199700.0
2010-01-21 11:10:00,26.5,26.52,26.48,26.49,91200.0,17.4988,17.512,17.4856,17.4922,91200.0
2010-01-21 11:20:00,26.49,26.5,26.47,26.48,155500.0,17.4922,17.4988,17.479,17.4856,155500.0
2010-01-21 11:30:00,26.48,26.51,26.44,26.47,193800.0,17.4856,17.5054,17.4592,17.479,193800.0
2010-01-21 11:40:00,26.48,26.51,26.41,26.45,162400.0,17.4856,17.5054,17.4394,17.4658,162400.0
2010-01-21 11:50:00,26.44,26.5,26.41,26.42,367500.0,17.4592,17.4988,17.4394,17.446,367500.0
2010-01-21 12:00:00,26.42,26.47,26.4,26.45,243700.0,17.446,17.479,17.4328,17.4658,243700.0
2010-01-21 12:10:00,26.45,26.45,26.4,26.41,114200.0,17.4658,17.4658,17.4328,17.4394,114200.0
2010-01-21 12:20:00,26.4,26.42,26.39,26.4,69500.0,17.4328,17.446,17.4262,17.4328,69500.0
2010-01-21 12:30:00,26.39,26.42,26.38,26.4,192400.0,17.4262,17.446,17.4196,17.4328,192400.0
2010-01-21 12:40:00,26.41,26.41,26.38,26.38,90900.0,17.4394,17.4394,17.4196,17.4196,90900.0
2010-01-21 12:50:00,26.38,26.42,26.37,26.4,137800.0,17.4196,17.446,17.4129,17.4328,137800.0
2010-01-21 13:00:00,26.41,26.42,26.36,26.39,190400.0,17.4394,17.446,17.4063,17.4262,190400.0
2010-01-21 13:10:00,26.4,26.41,26.38,26.38,140400.0,17.4328,17.4394,17.4196,17.4196,140400.0
2010-01-21 13:20:00,26.39,26.44,26.39,26.41,482400.0,17.4262,17.4592,17.4262,17.4394,482400.0
2010-01-21 13:30:00,26.42,26.46,26.41,26.44,100900.0,17.446,17.4724,17.4394,17.4592,100900.0
2010-01-21 13:40:00,26.44,26.46,26.44,26.45,184700.0,17.4592,17.4724,17.4592,17.4658,184700.0
2010-01-21 13:50:00,26.45,26.46,26.44,26.46,53400.0,17.4658,17.4724,17.4592,17.4724,53400.0
2010-01-21 14:00:00,26.45,26.46,26.4,26.4,80700.0,17.4658,17.4724,17.4328,17.4328,80700.0
2010-01-21 14:10:00,26.4,26.41,26.38,26.39,82600.0,17.4328,17.4394,17.4196,17.4262,82600.0
2010-01-21 14:20:00,26.38,26.42,26.38,26.41,237500.0,17.4196,17.446,17.4196,17.4394,237500.0
2010-01-21 14:30:00,26.41,26.42,26.39,26.4,135100.0,17.4394,17.446,17.4262,17.4328,135100.0
2010-01-21 14:40:00,26.39,26.4,26.35,26.38,150500.0,17.4262,17.4328,17.3997,17.4196,150500.0
2010-01-21 14:50:00,26.38,26.39,26.36,26.38,371500.0,17.4196,17.4262,17.4063,17.4196,371500.0
2010-01-21 15:00:00,26.38,26.38,26.3,26.32,127200.0,17.4196,17.4196,17.3667,17.3799,127200.0
2010-01-21 15:10:00,26.32,26.32,26.29,26.31,181300.0,17.3799,17.3799,17.3601,17.3733,181300.0
2010-01-21 15:20:00,26.31,26.36,26.31,26.34,251500.0,17.3733,17.4063,17.3733,17.3931,251500.0
2010-01-21 15:30:00,26.34,26.38,26.34,26.36,214200.0,17.3931,17.4196,17.3931,17.4063,214200.0
2010-01-21 15:40:00,26.35,26.43,26.35,26.42,281500.0,17.3997,17.4526,17.3997,17.446,281500.0
2010-01-21 15:50:00,26.42,26.42,26.33,26.34,719700.0,17.446,17.446,17.3865,17.3931,719700.0
2010-01-22 09:30:00,26.25,26.32,26.2,26.29,407200.0,17.3337,17.3799,17.3007,17.3601,407200.0
2010-01-22 09:40:00,26.3,26.31,26.23,26.3,506200.0,17.3667,17.3733,17.3205,17.3667,506200.0
2010-01-22 09:50:00,26.31,26.37,26.3,26.35,383400.0,17.3733,17.4129,17.3667,17.3997,383400.0
2010-01-22 10:00:00,26.36,26.37,26.29,26.29,363200.0,17.4063,17.4129,17.3601,17.3601,363200.0
2010-01-22 10:10:00,26.3,26.37,26.29,26.35,305100.0,17.3667,17.4129,17.3601,17.3997,305100.0
2010-01-22 10:20:00,26.35,26.45,26.35,26.44,473200.0,17.3997,17.4658,17.3997,17.4592,473200.0
2010-01-22 10:30:00,26.45,26.46,26.42,26.44,537600.0,17.4658,17.4724,17.446,17.4592,537600.0
2010-01-22 10:40:00,26.45,26.48,26.42,26.42,158800.0,17.4658,17.4856,17.446,17.446,158800.0
2010-01-22 10:50:00,26.43,26.47,26.41,26.47,130100.0,17.4526,17.479,17.4394,17.479,130100.0
2010-01-22 11:00:00,26.47,26.48,26.39,26.39,184300.0,17.479,17.4856,17.4262,17.4262,184300.0
2010-01-22 11:10:00,26.4,26.47,26.37,26.46,210600.0,17.4328,17.479,17.4129,17.4724,210600.0
2010-01-22 11:20:00,26.46,26.47,26.44,26.47,107200.0,17.4724,17.479,17.4592,17.479,107200.0
2010-01-22 11:30:00,26.47,26.48,26.41,26.42,204400.0,17.479,17.4856,17.4394,17.446,204400.0
2010-01-22 11:40:00,26.42,26.44,26.41,26.42,270200.0,17.446,17.4592,17.4394,17.446,270200.0
2010-01-22 11:50:00,26.43,26.44,26.4,26.44,46800.0,17.4526,17.4592,17.4328,17.4592,46800.0
2010-01-22 12:00:00,26.44,26.44,26.41,26.43,39600.0,17.4592,17.4592,17.4394,17.4526,39600.0
2010-01-22 12:10:00,26.43,26.46,26.41,26.46,46300.0,17.4526,17.4724,17.4394,17.4724,46300.0
2010-01-22 12:20:00,26.46,26.46,26.43,26.45,125700.0,17.4724,17.4724,17.4526,17.4658,125700.0
2010-01-22 12:30:00,26.45,26.47,26.44,26.46,49200.0,17.4658,17.479,17.4592,17.4724,49200.0
2010-01-22 12:40:00,26.45,26.47,26.44,26.44,53900.0,17.4658,17.479,17.4592,17.4592,53900.0
2010-01-22 12:50:00,26.44,26.46,26.43,26.45,61400.0,17.4592,17.4724,17.4526,17.4658,61400.0
2010-01-22 13:00:00,26.44,26.45,26.42,26.42,60300.0,17.4592,17.4658,17.446,17.446,60300.0
2010-01-22 13:10:00,26.44,26.45,26.43,26.45,47100.0,17.4592,17.4658,17.4526,17.4658,47100.0
2010-01-22 13:20:00,26.45,26.48,26.44,26.45,76600.0,17.4658,17.4856,17.4592,17.4658,76600.0
2010-01-22 13:30:00,26.45,26.47,26.42,26.42,76400.0,17.4658,17.479,17.446,17.446,76400.0
2010-01-22 13:40:00,26.42,26.45,26.41,26.44,299500.0,17.446,17.4658,17.4394,17.4592,299500.0
2010-01-22 13:50:00,26.44,26.46,26.42,26.45,142100.0,17.4592,17.4724,17.446,17.4658,142100.0
2010-01-22 14:00:00,26.45,26.47,26.43,26.44,49400.0,17.4658,17.479,17.4526,17.4592,49400.0
2010-01-22 14:10:00,26.44,26.49,26.42,26.48,90800.0,17.4592,17.4922,17.446,17.4856,90800.0
2010-01-22 14:20:00,26.47,26.47,26.43,26.44,172200.0,17.479,17.479,17.4526,17.4592,172200.0
2010-01-22 14:30:00,26.44,26.47,26.42,26.45,535100.0,17.4592,17.479,17.446,17.4658,535100.0
2010-01-22 14:40:00,26.45,26.45,26.38,26.41,163900.0,17.4658,17.4658,17.4196,17.4394,163900.0
2010-01-22 14:50:00,26.41,26.45,26.39,26.43,149200.0,17.4394,17.4658,17.4262,17.4526,149200.0
2010-01-22 15:00:00,26.42,26.46,26.4,26.42,224000.0,17.446,17.4724,17.4328,17.446,224000.0
2010-01-22 15:10:00,26.42,26.42,26.35,26.37,272300.0,17.446,17.446,17.3997,17.4129,272300.0
2010-01-22 15:20:00,26.37,26.41,26.35,26.4,395500.0,17.4129,17.4394,17.3997,17.4328,395500.0
2010-01-22 15:30:00,26.4,26.4,26.36,26.36,322700.0,17.4328,17.4328,17.4063,17.4063,322700.0
2010-01-22 15:40:00,26.36,26.38,26.29,26.31,442800.0,17.4063,17.4196,17.3601,17.3733,442800.0
2010-01-22 15:50:00,26.31,26.34,26.25,26.27,570300.0,17.3733,17.3931,17.3337,17.3469,570300.0
2010-01-25 09:30:00,26.48,26.49,26.29,26.33,574500.0,17.4856,17.4922,17.3601,17.3865,574500.0
2010-01-25 09:40:00,26.32,26.37,26.3,26.34,651500.0,17.3799,17.4129,17.3667,17.3931,651500.0
2010-01-25 09:50:00,26.34,26.35,26.29,26.3,190300.0,17.3931,17.3997,17.3601,17.3667,190300.0
2010-01-25 10:00:00,26.3,26.33,26.24,26.24,579500.0,17.3667,17.3865,17.3271,17.3271,579500.0
2010-01-25 10:10:00,26.24,26.29,26.2,26.28,268100.0,17.3271,17.3601,17.3007,17.3535,268100.0
2010-01-25 10:20:00,26.29,26.32,26.27,26.3,223700.0,17.3601,17.3799,17.3469,17.3667,223700.0
2010-01-25 10:30:00,26.3,26.32,26.27,26.31,444000.0,17.3667,17.3799,17.3469,17.3733,444000.0
2010-01-25 10:40:00,26.3,26.32,26.26,26.32,239500.0,17.3667,17.3799,17.3403,17.3799,239500.0
2010-01-25 10:50:00,26.32,26.37,26.31,26.34,60900.0,17.3799,17.4129,17.3733,17.3931,60900.0
2010-01-25 11:00:00,26.34,26.36,26.3,26.36,194400.0,17.3931,17.4063,17.3667,17.4063,194400.0
2010-01-25 11:10:00,26.35,26.38,26.33,26.37,100700.0,17.3997,17.4196,17.3865,17.4129,100700.0
2010-01-25 11:20:00,26.38,26.4,26.37,26.37,98300.0,17.4196,17.4328,17.4129,17.4129,98300.0
2010-01-25 11:30:00,26.36,26.36,26.3,26.33,82700.0,17.4063,17.4063,17.3667,17.3865,82700.0
2010-01-25 11:40:00,26.33,26.36,26.33,26.34,91700.0,17.3865,17.4063,17.3865,17.3931,91700.0
2010-01-25 11:50:00,26.35,26.4,26.35,26.39,86400.0,17.3997,17.4328,17.3997,17.4262,86400.0
2010-01-25 12:00:00,26.39,26.41,26.36,26.36,66700.0,17.4262,17.4394,17.4063,17.4063,66700.0
2010-01-25 12:10:00,26.37,26.37,26.34,26.36,39500.0,17.4129,17.4129,17.3931,17.4063,39500.0
2010-01-25 12:20:00,26.36,26.39,26.35,26.37,100700.0,17.4063,17.4262,17.3997,17.4129,100700.0
2010-01-25 12:30:00,26.37,26.4,26.37,26.39,36900.0,17.4129,17.4328,17.4129,17.4262,36900.0
2010-01-25 12:40:00,26.39,26.4,26.37,26.4,28700.0,17.4262,17.4328,17.4129,17.4328,28700.0
2010-01-25 12:50:00,26.39,26.4,26.38,26.39,29900.0,17.4262,17.4328,17.4196,17.4262,29900.0
2010-01-25 13:00:00,26.38,26.4,26.37,26.38,28400.0,17.4196,17.4328,17.4129,17.4196,28400.0
2010-01-25 13:10:00,26.38,26.39,26.36,26.38,13000.0,17.4196,17.4262,17.4063,17.4196,13000.0
2010-01-25 13:20:00,26.38,26.4,26.37,26.37,38200.0,17.4196,17.4328,17.4129,17.4129,38200.0
2010-01-25 13:30:00,26.38,26.38,26.33,26.35,38900.0,17.4196,17.4196,17.3865,17.3997,38900.0
2010-01-25 13:40:00,26.35,26.37,26.34,26.37,100300.0,17.3997,17.4129,17.3931,17.4129,100300.0
2010-01-25 13:50:00,26.37,26.38,26.36,26.37,28700.0,17.4129,17.4196,17.4063,17.4129,28700.0
2010-01-25 14:00:00,26.37,26.38,26.36,26.36,16700.0,17.4129,17.4196,17.4063,17.4063,16700.0
2010-01-25 14:10:00,26.37,26.37,26.36,26.36,44100.0,17.4129,17.4129,17.4063,17.4063,44100.0
2010-01-25 14:20:00,26.36,26.38,26.36,26.37,32900.0,17.4063,17.4196,17.4063,17.4129,32900.0
2010-01-25 14:30:00,26.36,26.37,26.33,26.34,44600.0,17.4063,17.4129,17.3865,17.3931,44600.0
2010-01-25 14:40:00,26.34,26.35,26.33,26.34,35700.0,17.3931,17.3997,17.3865,17.3931,35700.0
2010-01-25 14:50:00,26.34,26.38,26.34,26.38,98200.0,17.3931,17.4196,17.3931,17.4196,98200.0
2010-01-25 15:00:00,26.37,26.39,26.37,26.39,54300.0,17.4129,17.4262,17.4129,17.4262,54300.0
2010-01-25 15:10:00,26.39,26.39,26.36,26.36,103200.0,17.4262,17.4262,17.4063,17.4063,103200.0
2010-01-25 15:20:00,26.36,26.37,26.35,26.35,175400.0,17.4063,17.4129,17.3997,17.3997,175400.0
2010-01-25 15:30:00,26.35,26.39,26.35,26.39,148300.0,17.3997,17.4262,17.3997,17.4262,148300.0
2010-01-25 15:40:00,26.39,26.39,26.34,26.34,231100.0,17.4262,17.4262,17.3931,17.3931,231100.0
2010-01-25 15:50:00,26.35,26.35,26.32,26.32,218400.0,17.3997,17.3997,17.3799,17.3799,218400.0
2010-01-26 09:30:00,26.21,26.28,26.16,26.22,889200.0,17.3073,17.3535,17.2743,17.3139,889200.0
2010-01-26 09:40:00,26.23,26.26,26.21,26.23,461100.0,17.3205,17.3403,17.3073,17.3205,461100.0
2010-01-26 09:50:00,26.22,26.25,26.19,26.25,148700.0,17.3139,17.3337,17.2941,17.3337,148700.0
2010-01-26 10:00:00,26.23,26.33,26.21,26.3,324000.0,17.3205,17.3865,17.3073,17.3667,324000.0
2010-01-26 10:10:00,26.31,26.33,26.26,26.27,58900.0,17.3733,17.3865,17.3403,17.3469,58900.0
2010-01-26 10:20:00,26.27,26.28,26.24,26.26,211300.0,17.3469,17.3535,17.3271,17.3403,211300.0
2010-01-26 10:30:00,26.25,26.26,26.23,26.25,161000.0,17.3337,17.3403,17.3205,17.3337,161000.0
2010-01-26 10:40:00,26.25,26.28,26.24,26.27,207700.0,17.3337,17.3535,17.3271,17.3469,207700.0
2010-01-26 10:50:00,26.27,26.28,26.24,26.28,159800.0,17.3469,17.3535,17.3271,17.3535,159800.0
2010-01-26 11:00:00,26.28,26.31,26.27,26.31,368800.0,17.3535,17.3733,17.3469,17.3733,368800.0
2010-01-26 11:10:00,26.31,26.31,26.27,26.28,236400.0,17.3733,17.3733,17.3469,17.3535,236400.0
2010-01-26 11:20:00,26.28,26.32,26.27,26.3,286000.0,17.3535,17.3799,17.3469,17.3667,286000.0
2010-01-26 11:30:00,26.29,26.33,26.28,26.33,84900.0,17.3601,17.3865,17.3535,17.3865,84900.0
2010-01-26 11:40:00,26.33,26.34,26.31,26.33,112700.0,17.3865,17.3931,17.3733,17.3865,112700.0
2010-01-26 11:50:00,26.32,26.36,26.32,26.35,128200.0,17.3799,17.4063,17.3799,17.3997,128200.0
2010-01-26 12:00:00,26.35,26.36,26.34,26.35,121100.0,17.3997,17.4063,17.3931,17.3997,121100.0
2010-01-26 12:10:00,26.34,26.35,26.31,26.32,555900.0,17.3931,17.3997,17.3733,17.3799,555900.0
2010-01-26 12:20:00,26.32,26.33,26.31,26.32,239900.0,17.3799,17.3865,17.3733,17.3799,239900.0
2010-01-26 12:30:00,26.31,26.34,26.31,26.33,53400.0,17.3733,17.3931,17.3733,17.3865,53400.0
2010-01-26 12:40:00,26.33,26.35,26.33,26.34,178300.0,17.3865,17.3997,17.3865,17.3931,178300.0
2010-01-26 12:50:00,26.34,26.37,26.34,26.36,73800.0,17.3931,17.4129,17.3931,17.4063,73800.0
2010-01-26 13:00:00,26.36,26.36,26.34,26.34,69200.0,17.4063,17.4063,17.3931,17.3931,69200.0
2010-01-26 13:10:00,26.34,26.36,26.34,26.35,164300.0,17.3931,17.4063,17.3931,17.3997,164300.0
2010-01-26 13:20:00,26.35,26.36,26.34,26.35,70100.0,17.3997,17.4063,17.3931,17.3997,70100.0
2010-01-26 13:30:00,26.35,26.37,26.35,26.36,109800.0,17.3997,17.4129,17.3997,17.4063,109800.0
2010-01-26 13:40:00,26.36,26.38,26.36,26.37,115700.0,17.4063,17.4196,17.4063,17.4129,115700.0
2010-01-26 13:50:00,26.38,26.39,26.37,26.37,201300.0,17.4196,17.4262,17.4129,17.4129,201300.0
2010-01-26 14:00:00,26.38,26.38,26.35,26.36,161800.0,17.4196,17.4196,17.3997,17.4063,161800.0
2010-01-26 14:10:00,26.37,26.38,26.35,26.35,73600.0,17.4129,17.4196,17.3997,17.3997,73600.0
2010-01-26 14:20:00,26.36,26.36,26.35,26.36,121700.0,17.4063,17.4063,17.3997,17.4063,121700.0
2010-01-26 14:30:00,26.36,26.38,26.35,26.36,68000.0,17.4063,17.4196,17.3997,17.4063,68000.0
2010-01-26 14:40:00,26.36,26.38,26.35,26.38,179800.0,17.4063,17.4196,17.3997,17.4196,179800.0
2010-01-26 14:50:00,26.38,26.41,26.37,26.4,65600.0,17.4196,17.4394,17.4129,17.4328,65600.0
2010-01-26 15:00:00,26.39,26.4,26.38,26.38,64000.0,17.4262,17.4328,17.4196,17.4196,64000.0
2010-01-26 15:10:00,26.38,26.39,26.36,26.38,203600.0,17.4196,17.4262,17.4063,17.4196,203600.0
2010-01-26 15:20:00,26.38,26.39,26.35,26.38,218900.0,17.4196,17.4262,17.3997,17.4196,218900.0
2010-01-26 15:30:00,26.38,26.41,26.35,26.37,235000.0,17.4196,17.4394,17.3997,17.4129,235000.0
2010-01-26 15:40:00,26.37,26.38,26.32,26.34,211900.0,17.4129,17.4196,17.3799,17.3931,211900.0
2010-01-26 15:50:00,26.34,26.37,26.33,26.34,535900.0,17.3931,17.4129,17.3865,17.3931,535900.0
2010-01-27 09:30:00,26.28,26.31,26.24,26.27,395700.0,17.3535,17.3733,17.3271,17.3469,395700.0
2010-01-27 09:40:00,26.27,26.3,26.27,26.3,189100.0,17.3469,17.3667,17.3469,17.3667,189100.0
2010-01-27 09:50:00,26.3,26.32,26.27,26.28,98700.0,17.3667,17.3799,17.3469,17.3535,98700.0
2010-01-27 10:00:00,26.27,26.3,26.24,26.26,256300.0,17.3469,17.3667,17.3271,17.3403,256300.0
2010-01-27 10:10:00,26.26,26.26,26.2,26.21,255800.0,17.3403,17.3403,17.3007,17.3073,255800.0
2010-01-27 10:20:00,26.22,26.24,26.2,26.23,274100.0,17.3139,17.3271,17.3007,17.3205,274100.0
2010-01-27 10:30:00,26.23,26.26,26.21,26.21,236500.0,17.3205,17.3403,17.3073,17.3073,236500.0
2010-01-27 10:40:00,26.21,26.25,26.2,26.21,236000.0,17.3073,17.3337,17.3007,17.3073,236000.0
2010-01-27 10:50:00,26.21,26.29,26.2,26.27,311400.0,17.3073,17.3601,17.3007,17.3469,311400.0
2010-01-27 11:00:00,26.28,26.28,26.25,26.26,124500.0,17.3535,17.3535,17.3337,17.3403,124500.0
2010-01-27 11:10:00,26.26,26.27,26.21,26.25,191600.0,17.3403,17.3469,17.3073,17.3337,191600.0
2010-01-27 11:20:00,26.24,26.26,26.22,26.26,181200.0,17.3271,17.3403,17.3139,17.3403,181200.0
2010-01-27 11:30:00,26.25,26.27,26.23,26.25,246000.0,17.3337,17.3469,17.3205,17.3337,246000.0
2010-01-27 11:40:00,26.24,26.26,26.23,26.24,431900.0,17.3271,17.3403,17.3205,17.3271,431900.0
2010-01-27 11:50:00,26.24,26.27,26.23,26.24,144100.0,17.3271,17.3469,17.3205,17.3271,144100.0
2010-01-27 12:00:00,26.24,26.26,26.24,26.25,90400.0,17.3271,17.3403,17.3271,17.3337,90400.0
2010-01-27 12:10:00,26.25,26.26,26.22,26.23,307100.0,17.3337,17.3403,17.3139,17.3205,307100.0
2010-01-27 12:20:00,26.22,26.25,26.22,26.23,215200.0,17.3139,17.3337,17.3139,17.3205,215200.0
2010-01-27 12:30:00,26.22,26.23,26.2,26.2,158700.0,17.3139,17.3205,17.3007,17.3007,158700.0
2010-01-27 12:40:00,26.21,26.21,26.2,26.21,79800.0,17.3073,17.3073,17.3007,17.3073,79800.0
2010-01-27 12:50:00,26.2,26.22,26.18,26.21,148500.0,17.3007,17.3139,17.2875,17.3073,148500.0
2010-01-27 13:00:00,26.21,26.24,26.2,26.23,79000.0,17.3073,17.3271,17.3007,17.3205,79000.0
2010-01-27 13:10:00,26.23,26.25,26.22,26.25,242800.0,17.3205,17.3337,17.3139,17.3337,242800.0
2010-01-27 13:20:00,26.25,26.27,26.25,26.26,76100.0,17.3337,17.3469,17.3337,17.3403,76100.0
2010-01-27 13:30:00,26.27,26.31,26.27,26.29,276800.0,17.3469,17.3733,17.3469,17.3601,276800.0
2010-01-27 13:40:00,26.29,26.3,26.26,26.26,122300.0,17.3601,17.3667,17.3403,17.3403,122300.0
2010-01-27 13:50:00,26.26,26.27,26.25,26.26,87600.0,17.3403,17.3469,17.3337,17.3403,87600.0
2010-01-27 14:00:00,26.27,26.28,26.25,26.27,90600.0,17.3469,17.3535,17.3337,17.3469,90600.0
2010-01-27 14:10:00,26.28,26.28,26.17,26.24,288800.0,17.3535,17.3535,17.2809,17.3271,288800.0
2010-01-27 14:20:00,26.23,26.29,26.23,26.26,814500.0,17.3205,17.3601,17.3205,17.3403,814500.0
2010-01-27 14:30:00,26.26,26.35,26.26,26.32,364800.0,17.3403,17.3997,17.3403,17.3799,364800.0
2010-01-27 14:40:00,26.32,26.37,26.32,26.35,520000.0,17.3799,17.4129,17.3799,17.3997,520000.0
2010-01-27 14:50:00,26.35,26.35,26.3,26.33,476600.0,17.3997,17.3997,17.3667,17.3865,476600.0
2010-01-27 15:00:00,26.32,26.34,26.25,26.25,325100.0,17.3799,17.3931,17.3337,17.3337,325100.0
2010-01-27 15:10:00,26.26,26.29,26.22,26.27,455700.0,17.3403,17.3601,17.3139,17.3469,455700.0
2010-01-27 15:20:00,26.27,26.33,26.27,26.32,616200.0,17.3469,17.3865,17.3469,17.3799,616200.0
2010-01-27 15:30:00,26.32,26.4,26.31,26.36,971800.0,17.3799,17.4328,17.3733,17.4063,971800.0
2010-01-27 15:40:00,26.36,26.38,26.33,26.34,369200.0,17.4063,17.4196,17.3865,17.3931,369200.0
2010-01-27 15:50:00,26.35,26.38,26.33,26.36,833500.0,17.3997,17.4196,17.3865,17.4063,833500.0
2010-01-28 09:30:00,26.51,26.58,26.41,26.55,779900.0,17.5054,17.5516,17.4394,17.5318,779900.0
2010-01-28 09:40:00,26.55,26.61,26.54,26.54,924000.0,17.5318,17.5714,17.5252,17.5252,924000.0
2010-01-28 09:50:00,26.53,26.61,26.53,26.59,355600.0,17.5186,17.5714,17.5186,17.5582,355600.0
2010-01-28 10:00:00,26.59,26.59,26.5,26.53,280400.0,17.5582,17.5582,17.4988,17.5186,280400.0
2010-01-28 10:10:00,26.52,26.53,26.48,26.5,487300.0,17.512,17.5186,17.4856,17.4988,487300.0
2010-01-28 10:20:00,26.49,26.52,26.48,26.52,299300.0,17.4922,17.512,17.4856,17.512,299300.0
2010-01-28 10:30:00,26.51,26.54,26.5,26.54,233500.0,17.5054,17.5252,17.4988,17.5252,233500.0
2010-01-28 10:40:00,26.54,26.55,26.46,26.47,208900.0,17.5252,17.5318,17.4724,17.479,208900.0
2010-01-28 10:50:00,26.47,26.52,26.47,26.51,434900.0,17.479,17.512,17.479,17.5054,434900.0
2010-01-28 11:00:00,26.52,26.54,26.44,26.49,464600.0,17.512,17.5252,17.4592,17.4922,464600.0
2010-01-28 11:10:00,26.48,26.51,26.44,26.44,383700.0,17.4856,17.5054,17.4592,17.4592,383700.0
2010-01-28 11:20:00,26.43,26.46,26.4,26.44,374500.0,17.4526,17.4724,17.4328,17.4592,374500.0
2010-01-28 11:30:00,26.43,26.45,26.3,26.34,812800.0,17.4526,17.4658,17.3667,17.3931,812800.0
2010-01-28 11:40:00,26.33,26.35,26.31,26.34,557700.0,17.3865,17.3997,17.3733,17.3931,557700.0
2010-01-28 11:50:00,26.33,26.38,26.32,26.37,127600.0,17.3865,17.4196,17.3799,17.4129,127600.0
2010-01-28 12:00:00,26.38,26.38,26.35,26.37,277900.0,17.4196,17.4196,17.3997,17.4129,277900.0
2010-01-28 12:10:00,26.37,26.38,26.35,26.36,166400.0,17.4129,17.4196,17.3997,17.4063,166400.0
2010-01-28 12:20:00,26.35,26.38,26.33,26.38,260900.0,17.3997,17.4196,17.3865,17.4196,260900.0
2010-01-28 12:30:00,26.37,26.39,26.36,26.37,135300.0,17.4129,17.4262,17.4063,17.4129,135300.0
2010-01-28 12:40:00,26.37,26.38,26.36,26.38,298700.0,17.4129,17.4196,17.4063,17.4196,298700.0
2010-01-28 12:50:00,26.37,26.42,26.37,26.42,183600.0,17.4129,17.446,17.4129,17.446,183600.0
2010-01-28 13:00:00,26.42,26.43,26.39,26.42,287200.0,17.446,17.4526,17.4262,17.446,287200.0
2010-01-28 13:10:00,26.42,26.43,26.39,26.41,177200.0,17.446,17.4526,17.4262,17.4394,177200.0
2010-01-28 13:20:00,26.41,26.42,26.39,26.42,235100.0,17.4394,17.446,17.4262,17.446,235100.0
2010-01-28 13:30:00,26.42,26.43,26.39,26.4,125700.0,17.446,17.4526,17.4262,17.4328,125700.0
2010-01-28 13:40:00,26.4,26.43,26.39,26.39,198900.0,17.4328,17.4526,17.4262,17.4262,198900.0
2010-01-28 13:50:00,26.39,26.4,26.36,26.36,150100.0,17.4262,17.4328,17.4063,17.4063,150100.0
2010-01-28 14:00:00,26.36,26.39,26.35,26.39,348200.0,17.4063,17.4262,17.3997,17.4262,348200.0
2010-01-28 14:10:00,26.39,26.39,26.34,26.34,223200.0,17.4262,17.4262,17.3931,17.3931,223200.0
2010-01-28 14:20:00,26.35,26.4,26.34,26.39,109300.0,17.3997,17.4328,17.3931,17.4262,109300.0
2010-01-28 14:30:00,26.38,26.39,26.34,26.35,166800.0,17.4196,17.4262,17.3931,17.3997,166800.0
2010-01-28 14:40:00,26.35,26.39,26.34,26.38,265300.0,17.3997,17.4262,17.3931,17.4196,265300.0
2010-01-28 14:50:00,26.38,26.4,26.36,26.37,249600.0,17.4196,17.4328,17.4063,17.4129,249600.0
2010-01-28 15:00:00,26.37,26.41,26.35,26.4,145400.0,17.4129,17.4394,17.3997,17.4328,145400.0
2010-01-28 15:10:00,26.4,26.41,26.35,26.37,262600.0,17.4328,17.4394,17.3997,17.4129,262600.0
2010-01-28 15:20:00,26.37,26.41,26.36,26.37,233300.0,17.4129,17.4394,17.4063,17.4129,233300.0
2010-01-28 15:30:00,26.37,26.43,26.36,26.43,466000.0,17.4129,17.4526,17.4063,17.4526,466000.0
2010-01-28 15:40:00,26.43,26.45,26.36,26.37,864600.0,17.4526,17.4658,17.4063,17.4129,864600.0
2010-01-28 15:50:00,26.37,26.37,26.29,26.3,926100.0,17.4129,17.4129,17.3601,17.3667,926100.0
2010-01-29 09:30:00,26.42,26.46,26.31,26.31,248300.0,17.446,17.4724,17.3733,17.3733,248300.0
2010-01-29 09:40:00,26.31,26.44,26.29,26.39,795100.0,17.3733,17.4592,17.3601,17.4262,795100.0
2010-01-29 09:50:00,26.4,26.45,26.39,26.45,544300.0,17.4328,17.4658,17.4262,17.4658,544300.0
2010-01-29 10:00:00,26.46,26.52,26.43,26.48,399800.0,17.4724,17.512,17.4526,17.4856,399800.0
2010-01-29 10:10:00,26.47,26.5,26.44,26.47,321700.0,17.479,17.4988,17.4592,17.479,321700.0
2010-01-29 10:20:00,26.47,26.54,26.45,26.54,880600.0,17.479,17.5252,17.4658,17.5252,880600.0
2010-01-29 10:30:00,26.54,26.57,26.54,26.55,443800.0,17.5252,17.545,17.5252,17.5318,443800.0
2010-01-29 10:40:00,26.55,26.55,26.5,26.51,100500.0,17.5318,17.5318,17.4988,17.5054,100500.0
2010-01-29 10:50:00,26.51,26.52,26.42,26.46,359800.0,17.5054,17.512,17.446,17.4724,359800.0
2010-01-29 11:00:00,26.46,26.47,26.42,26.45,179100.0,17.4724,17.479,17.446,17.4658,179100.0
2010-01-29 11:10:00,26.45,26.46,26.42,26.44,152000.0,17.4658,17.4724,17.446,17.4592,152000.0
2010-01-29 11:20:00,26.43,26.48,26.41,26.45,233900.0,17.4526,17.4856,17.4394,17.4658,233900.0
2010-01-29 11:30:00,26.45,26.46,26.39,26.43,259100.0,17.4658,17.4724,17.4262,17.4526,259100.0
2010-01-29 11:40:00,26.43,26.44,26.4,26.41,118500.0,17.4526,17.4592,17.4328,17.4394,118500.0
2010-01-29 11:50:00,26.41,26.43,26.38,26.38,92900.0,17.4394,17.4526,17.4196,17.4196,92900.0
2010-01-29 12:00:00,26.38,26.4,26.37,26.39,59100.0,17.4196,17.4328,17.4129,17.4262,59100.0
2010-01-29 12:10:00,26.39,26.42,26.38,26.41,57200.0,17.4262,17.446,17.4196,17.4394,57200.0
2010-01-29 12:20:00,26.42,26.43,26.41,26.41,247800.0,17.446,17.4526,17.4394,17.4394,247800.0
2010-01-29 12:30:00,26.4,26.41,26.38,26.4,32000.0,17.4328,17.4394,17.4196,17.4328,32000.0
2010-01-29 12:40:00,26.4,26.41,26.36,26.39,199500.0,17.4328,17.4394,17.4063,17.4262,199500.0
2010-01-29 12:50:00,26.39,26.42,26.38,26.42,145600.0,17.4262,17.446,17.4196,17.446,145600.0
2010-01-29 13:00:00,26.42,26.44,26.4,26.42,130100.0,17.446,17.4592,17.4328,17.446,130100.0
2010-01-29 13:10:00,26.42,26.44,26.39,26.44,39900.0,17.446,17.4592,17.4262,17.4592,39900.0
2010-01-29 13:20:00,26.43,26.45,26.43,26.43,19900.0,17.4526,17.4658,17.4526,17.4526,19900.0
2010-01-29 13:30:00,26.43,26.44,26.41,26.42,51800.0,17.4526,17.4592,17.4394,17.446,51800.0
2010-01-29 13:40:00,26.42,26.42,26.38,26.39,76500.0,17.446,17.446,17.4196,17.4262,76500.0
2010-01-29 13:50:00,26.39,26.42,26.37,26.38,68500.0,17.4262,17.446,17.4129,17.4196,68500.0
2010-01-29 14:00:00,26.39,26.41,26.35,26.37,113500.0,17.4262,17.4394,17.3997,17.4129,113500.0
2010-01-29 14:10:00,26.38,26.44,26.38,26.41,113300.0,17.4196,17.4592,17.4196,17.4394,113300.0
2010-01-29 14:20:00,26.41,26.41,26.38,26.39,95800.0,17.4394,17.4394,17.4196,17.4262,95800.0
2010-01-29 14:30:00,26.4,26.4,26.35,26.38,125300.0,17.4328,17.4328,17.3997,17.4196,125300.0
2010-01-29 14:40:00,26.39,26.42,26.38,26.38,91500.0,17.4262,17.446,17.4196,17.4196,91500.0
2010-01-29 14:50:00,26.38,26.41,26.36,26.39,134600.0,17.4196,17.4394,17.4063,17.4262,134600.0
2010-01-29 15:00:00,26.39,26.4,26.34,26.34,82200.0,17.4262,17.4328,17.3931,17.3931,82200.0
2010-01-29 15:10:00,26.33,26.33,26.27,26.31,186400.0,17.3865,17.3865,17.3469,17.3733,186400.0
2010-01-29 15:20:00,26.32,26.33,26.28,26.29,77400.0,17.3799,17.3865,17.3535,17.3601,77400.0
2010-01-29 15:30:00,26.28,26.33,26.22,26.32,339500.0,17.3535,17.3865,17.3139,17.3799,339500.0
2010-01-29 15:40:00,26.32,26.33,26.26,26.27,278800.0,17.3799,17.3865,17.3403,17.3469,278800.0
2010-01-29 15:50:00,26.27,26.33,26.21,26.21,618900.0,17.3469,17.3865,17.3073,17.3073,618900.0
2010-02-01 09:30:00,26.36,26.42,26.25,26.3,355300.0,17.4063,17.446,17.3337,17.3667,355300.0
2010-02-01 09:40:00,26.3,26.34,26.28,26.33,402500.0,17.3667,17.3931,17.3535,17.3865,402500.0
2010-02-01 09:50:00,26.33,26.34,26.28,26.3,481800.0,17.3865,17.3931,17.3535,17.3667,481800.0
2010-02-01 10:00:00,26.3,26.33,26.27,26.32,647300.0,17.3667,17.3865,17.3469,17.3799,647300.0
2010-02-01 10:10:00,26.32,26.37,26.31,26.37,670000.0,17.3799,17.4129,17.3733,17.4129,670000.0
2010-02-01 10:20:00,26.36,26.37,26.33,26.34,261200.0,17.4063,17.4129,17.3865,17.3931,261200.0
2010-02-01 10:30:00,26.34,26.35,26.33,26.35,127800.0,17.3931,17.3997,17.3865,17.3997,127800.0
2010-02-01 10:40:00,26.35,26.36,26.34,26.34,93400.0,17.3997,17.4063,17.3931,17.3931,93400.0
2010-02-01 10:50:00,26.34,26.36,26.32,26.33,219800.0,17.3931,17.4063,17.3799,17.3865,219800.0
2010-02-01 11:00:00,26.34,26.36,26.32,26.35,137000.0,17.3931,17.4063,17.3799,17.3997,137000.0
2010-02-01 11:10:00,26.35,26.35,26.31,26.35,547800.0,17.3997,17.3997,17.3733,17.3997,547800.0
2010-02-01 11:20:00,26.35,26.38,26.34,26.37,112400.0,17.3997,17.4196,17.3931,17.4129,112400.0
2010-02-01 11:30:00,26.37,26.39,26.36,26.38,461400.0,17.4129,17.4262,17.4063,17.4196,461400.0
2010-02-01 11:40:00,26.37,26.38,26.34,26.34,121700.0,17.4129,17.4196,17.3931,17.3931,121700.0
2010-02-01 11:50:00,26.34,26.35,26.31,26.31,392900.0,17.3931,17.3997,17.3733,17.3733,392900.0
2010-02-01 12:00:00,26.32,26.33,26.31,26.32,48100.0,17.3799,17.3865,17.3733,17.3799,48100.0
2010-02-01 12:10:00,26.31,26.33,26.3,26.32,57200.0,17.3733,17.3865,17.3667,17.3799,57200.0
2010-02-01 12:20:00,26.33,26.35,26.32,26.34,73500.0,17.3865,17.3997,17.3799,17.3931,73500.0
2010-02-01 12:30:00,26.33,26.34,26.32,26.32,76400.0,17.3865,17.3931,17.3799,17.3799,76400.0
2010-02-01 12:40:00,26.32,26.35,26.32,26.35,63400.0,17.3799,17.3997,17.3799,17.3997,63400.0
2010-02-01 12:50:00,26.36,26.38,26.36,26.37,31200.0,17.4063,17.4196,17.4063,17.4129,31200.0
2010-02-01 13:00:00,26.36,26.37,26.34,26.36,97800.0,17.4063,17.4129,17.3931,17.4063,97800.0
2010-02-01 13:10:00,26.37,26.39,26.36,26.38,107300.0,17.4129,17.4262,17.4063,17.4196,107300.0
2010-02-01 13:20:00,26.39,26.41,26.39,26.41,23500.0,17.4262,17.4394,17.4262,17.4394,23500.0
2010-02-01 13:30:00,26.41,26.42,26.39,26.39,55400.0,17.4394,17.446,17.4262,17.4262,55400.0
2010-02-01 13:40:00,26.39,26.4,26.37,26.4,52200.0,17.4262,17.4328,17.4129,17.4328,52200.0
2010-02-01 13:50:00,26.4,26.41,26.38,26.38,53100.0,17.4328,17.4394,17.4196,17.4196,53100.0
2010-02-01 14:00:00,26.38,26.39,26.36,26.36,102100.0,17.4196,17.4262,17.4063,17.4063,102100.0
2010-02-01 14:10:00,26.36,26.37,26.34,26.35,440500.0,17.4063,17.4129,17.3931,17.3997,440500.0
2010-02-01 14:20:00,26.36,26.38,26.36,26.37,166000.0,17.4063,17.4196,17.4063,17.4129,166000.0
2010-02-01 14:30:00,26.38,26.4,26.38,26.4,122000.0,17.4196,17.4328,17.4196,17.4328,122000.0
2010-02-01 14:40:00,26.4,26.42,26.4,26.4,207200.0,17.4328,17.446,17.4328,17.4328,207200.0
2010-02-01 14:50:00,26.4,26.43,26.4,26.4,85100.0,17.4328,17.4526,17.4328,17.4328,85100.0
2010-02-01 15:00:00,26.4,26.42,26.37,26.37,220200.0,17.4328,17.446,17.4129,17.4129,220200.0
2010-02-01 15:10:00,26.37,26.39,26.37,26.38,215600.0,17.4129,17.4262,17.4129,17.4196,215600.0
2010-02-01 15:20:00,26.39,26.42,26.38,26.4,206900.0,17.4262,17.446,17.4196,17.4328,206900.0
2010-02-01 15:30:00,26.41,26.42,26.39,26.4,275800.0,17.4394,17.446,17.4262,17.4328,275800.0
2010-02-01 15:40:00,26.4,26.42,26.39,26.39,238700.0,17.4328,17.446,17.4262,17.4262,238700.0
2010-02-01 15:50:00,26.4,26.45,26.39,26.43,757400.0,17.4328,17.4658,17.4262,17.4526,757400.0
2010-02-02 09:30:00,26.45,26.5,26.39,26.5,162100.0,17.4658,17.4988,17.4262,17.4988,162100.0
2010-02-02 09:40:00,26.5,26.54,26.46,26.53,545300.0,17.4988,17.5252,17.4724,17.5186,545300.0
2010-02-02 09:50:00,26.53,26.56,26.49,26.49,960900.0,17.5186,17.5384,17.4922,17.4922,960900.0
2010-02-02 10:00:00,26.5,26.53,26.47,26.53,557700.0,17.4988,17.5186,17.479,17.5186,557700.0
2010-02-02 10:10:00,26.53,26.58,26.5,26.57,287900.0,17.5186,17.5516,17.4988,17.545,287900.0
2010-02-02 10:20:00,26.57,26.6,26.56,26.6,109800.0,17.545,17.5648,17.5384,17.5648,109800.0
2010-02-02 10:30:00,26.61,26.66,26.6,26.65,90100.0,17.5714,17.6044,17.5648,17.5978,90100.0
2010-02-02 10:40:00,26.65,26.65,26.62,26.64,182900.0,17.5978,17.5978,17.578,17.5912,182900.0
2010-02-02 10:50:00,26.65,26.7,26.64,26.68,209700.0,17.5978,17.6309,17.5912,17.6177,209700.0
2010-02-02 11:00:00,26.68,26.68,26.62,26.63,260200.0,17.6177,17.6177,17.578,17.5846,260200.0
2010-02-02 11:10:00,26.62,26.64,26.61,26.63,107200.0,17.578,17.5912,17.5714,17.5846,107200.0
2010-02-02 11:20:00,26.62,26.68,26.62,26.67,204500.0,17.578,17.6177,17.578,17.611,204500.0
2010-02-02 11:30:00,26.68,26.68,26.64,26.65,239400.0,17.6177,17.6177,17.5912,17.5978,239400.0
2010-02-02 11:40:00,26.65,26.68,26.65,26.68,50200.0,17.5978,17.6177,17.5978,17.6177,50200.0
2010-02-02 11:50:00,26.68,26.69,26.66,26.67,102400.0,17.6177,17.6243,17.6044,17.611,102400.0
2010-02-02 12:00:00,26.67,26.67,26.65,26.66,192300.0,17.611,17.611,17.5978,17.6044,192300.0
2010-02-02 12:10:00,26.65,26.67,26.65,26.67,82000.0,17.5978,17.611,17.5978,17.611,82000.0
2010-02-02 12:20:00,26.67,26.71,26.67,26.71,277900.0,17.611,17.6375,17.611,17.6375,277900.0
2010-02-02 12:30:00,26.71,26.71,26.69,26.7,235900.0,17.6375,17.6375,17.6243,17.6309,235900.0
2010-02-02 12:40:00,26.71,26.72,26.7,26.7,28700.0,17.6375,17.6441,17.6309,17.6309,28700.0
2010-02-02 12:50:00,26.71,26.72,26.7,26.71,93000.0,17.6375,17.6441,17.6309,17.6375,93000.0
2010-02-02 13:00:00,26.71,26.72,26.68,26.69,78700.0,17.6375,17.6441,17.6177,17.6243,78700.0
2010-02-02 13:10:00,26.69,26.7,26.69,26.7,47400.0,17.6243,17.6309,17.6243,17.6309,47400.0
2010-02-02 13:20:00,26.7,26.74,26.7,26.74,43300.0,17.6309,17.6573,17.6309,17.6573,43300.0
2010-02-02 13:30:00,26.74,26.77,26.74,26.77,50200.0,17.6573,17.6771,17.6573,17.6771,50200.0
2010-02-02 13:40:00,26.77,26.78,26.76,26.77,110800.0,17.6771,17.6837,17.6705,17.6771,110800.0
2010-02-02 13:50:00,26.76,26.8,26.76,26.8,98300.0,17.6705,17.6969,17.6705,17.6969,98300.0
2010-02-02 14:00:00,26.8,26.8,26.78,26.8,80700.0,17.6969,17.6969,17.6837,17.6969,80700.0
2010-02-02 14:10:00,26.79,26.8,26.75,26.75,210200.0,17.6903,17.6969,17.6639,17.6639,210200.0
2010-02-02 14:20:00,26.76,26.77,26.75,26.75,42500.0,17.6705,17.6771,17.6639,17.6639,42500.0
2010-02-02 14:30:00,26.76,26.76,26.74,26.76,51700.0,17.6705,17.6705,17.6573,17.6705,51700.0
2010-02-02 14:40:00,26.75,26.76,26.73,26.75,63000.0,17.6639,17.6705,17.6507,17.6639,63000.0
2010-02-02 14:50:00,26.75,26.76,26.74,26.75,84600.0,17.6639,17.6705,17.6573,17.6639,84600.0
2010-02-02 15:00:00,26.75,26.76,26.73,26.75,67900.0,17.6639,17.6705,17.6507,17.6639,67900.0
2010-02-02 15:10:00,26.75,26.81,26.75,26.8,136000.0,17.6639,17.7035,17.6639,17.6969,136000.0
2010-02-02 15:20:00,26.8,26.81,26.77,26.78,82000.0,17.6969,17.7035,17.6771,17.6837,82000.0
2010-02-02 15:30:00,26.79,26.79,26.78,26.79,214300.0,17.6903,17.6903,17.6837,17.6903,214300.0
2010-02-02 15:40:00,26.78,26.8,26.77,26.79,219500.0,17.6837,17.6969,17.6771,17.6903,219500.0
2010-02-02 15:50:00,26.79,26.81,26.77,26.79,639200.0,17.6903,17.7035,17.6771,17.6903,639200.0
2010-02-03 09:30:00,26.66,26.71,26.56,26.6,145900.0,17.6044,17.6375,17.5384,17.5648,145900.0
2010-02-03 09:40:00,26.6,26.66,26.6,26.65,199100.0,17.5648,17.6044,17.5648,17.5978,199100.0
2010-02-03 09:50:00,26.65,26.67,26.64,26.66,126900.0,17.5978,17.611,17.5912,17.6044,126900.0
2010-02-03 10:00:00,26.66,26.67,26.61,26.66,611600.0,17.6044,17.611,17.5714,17.6044,611600.0
2010-02-03 10:10:00,26.67,26.67,26.62,26.62,251600.0,17.611,17.611,17.578,17.578,251600.0
2010-02-03 10:20:00,26.62,26.65,26.59,26.59,168100.0,17.578,17.5978,17.5582,17.5582,168100.0
2010-02-03 10:30:00,26.59,26.6,26.57,26.6,278600.0,17.5582,17.5648,17.545,17.5648,278600.0
2010-02-03 10:40:00,26.59,26.64,26.59,26.63,63300.0,17.5582,17.5912,17.5582,17.5846,63300.0
2010-02-03 10:50:00,26.63,26.63,26.6,26.61,335700.0,17.5846,17.5846,17.5648,17.5714,335700.0
2010-02-03 11:00:00,26.61,26.63,26.59,26.62,598500.0,17.5714,17.5846,17.5582,17.578,598500.0
2010-02-03 11:10:00,26.63,26.65,26.62,26.63,144100.0,17.5846,17.5978,17.578,17.5846,144100.0
2010-02-03 11:20:00,26.62,26.63,26.6,26.6,35400.0,17.578,17.5846,17.5648,17.5648,35400.0
2010-02-03 11:30:00,26.6,26.6,26.59,26.6,45700.0,17.5648,17.5648,17.5582,17.5648,45700.0
2010-02-03 11:40:00,26.6,26.6,26.57,26.57,62300.0,17.5648,17.5648,17.545,17.545,62300.0
2010-02-03 11:50:00,26.56,26.57,26.54,26.54,49600.0,17.5384,17.545,17.5252,17.5252,49600.0
2010-02-03 12:00:00,26.54,26.58,26.54,26.57,76800.0,17.5252,17.5516,17.5252,17.545,76800.0
2010-02-03 12:10:00,26.58,26.58,26.56,26.58,30300.0,17.5516,17.5516,17.5384,17.5516,30300.0
2010-02-03 12:20:00,26.58,26.59,26.57,26.58,42100.0,17.5516,17.5582,17.545,17.5516,42100.0
2010-02-03 12:30:00,26.58,26.62,26.57,26.62,18800.0,17.5516,17.578,17.545,17.578,18800.0
2010-02-03 12:40:00,26.62,26.63,26.58,26.58,104800.0,17.578,17.5846,17.5516,17.5516,104800.0
2010-02-03 12:50:00,26.59,26.61,26.58,26.61,23500.0,17.5582,17.5714,17.5516,17.5714,23500.0
2010-02-03 13:00:00,26.61,26.67,26.61,26.67,55100.0,17.5714,17.611,17.5714,17.611,55100.0
2010-02-03 13:10:00,26.67,26.68,26.65,26.67,44600.0,17.611,17.6177,17.5978,17.611,44600.0
2010-02-03 13:20:00,26.67,26.68,26.65,26.65,172700.0,17.611,17.6177,17.5978,17.5978,172700.0
2010-02-03 13:30:00,26.65,26.66,26.64,26.64,22400.0,17.5978,17.6044,17.5912,17.5912,22400.0
2010-02-03 13:40:00,26.65,26.66,26.63,26.63,22500.0,17.5978,17.6044,17.5846,17.5846,22500.0
2010-02-03 13:50:00,26.64,26.64,26.62,26.63,34200.0,17.5912,17.5912,17.578,17.5846,34200.0
2010-02-03 14:00:00,26.64,26.64,26.61,26.63,60400.0,17.5912,17.5912,17.5714,17.5846,60400.0
2010-02-03 14:10:00,26.63,26.65,26.63,26.63,29100.0,17.5846,17.5978,17.5846,17.5846,29100.0
2010-02-03 14:20:00,26.63,26.64,26.6,26.61,63300.0,17.5846,17.5912,17.5648,17.5714,63300.0
2010-02-03 14:30:00,26.62,26.63,26.6,26.62,29600.0,17.578,17.5846,17.5648,17.578,29600.0
2010-02-03 14:40:00,26.62,26.62,26.61,26.62,34400.0,17.578,17.578,17.5714,17.578,34400.0
2010-02-03 14:50:00,26.61,26.65,26.6,26.64,88600.0,17.5714,17.5978,17.5648,17.5912,88600.0
2010-02-03 15:00:00,26.64,26.64,26.62,26.62,74800.0,17.5912,17.5912,17.578,17.578,74800.0
2010-02-03 15:10:00,26.61,26.62,26.59,26.59,153200.0,17.5714,17.578,17.5582,17.5582,153200.0
2010-02-03 15:20:00,26.59,26.61,26.59,26.61,26400.0,17.5582,17.5714,17.5582,17.5714,26400.0
2010-02-03 15:30:00,26.61,26.65,26.61,26.64,152300.0,17.5714,17.5978,17.5714,17.5912,152300.0
2010-02-03 15:40:00,26.65,26.67,26.64,26.66,241300.0,17.5978,17.611,17.5912,17.6044,241300.0
2010-02-03 15:50:00,26.66,26.67,26.62,26.62,661500.0,17.6044,17.611,17.578,17.578,661500.0
2010-02-04 09:30:00,26.51,26.52,26.41,26.44,559700.0,17.5054,17.512,17.4394,17.4592,559700.0
2010-02-04 09:40:00,26.43,26.44,26.34,26.41,382600.0,17.4526,17.4592,17.3931,17.4394,382600.0
2010-02-04 09:50:00,26.42,26.43,26.35,26.37,238400.0,17.446,17.4526,17.3997,17.4129,238400.0
2010-02-04 10:00:00,26.37,26.41,26.37,26.39,272100.0,17.4129,17.4394,17.4129,17.4262,272100.0
2010-02-04 10:10:00,26.38,26.39,26.27,26.31,293800.0,17.4196,17.4262,17.3469,17.3733,293800.0
2010-02-04 10:20:00,26.31,26.32,26.23,26.24,338800.0,17.3733,17.3799,17.3205,17.3271,338800.0
2010-02-04 10:30:00,26.24,26.27,26.23,26.25,174200.0,17.3271,17.3469,17.3205,17.3337,174200.0
2010-02-04 10:40:00,26.25,26.27,26.24,26.27,287800.0,17.3337,17.3469,17.3271,17.3469,287800.0
2010-02-04 10:50:00,26.27,26.27,26.19,26.2,576000.0,17.3469,17.3469,17.2941,17.3007,576000.0
2010-02-04 11:00:00,26.2,26.28,26.18,26.26,718200.0,17.3007,17.3535,17.2875,17.3403,718200.0
2010-02-04 11:10:00,26.27,26.28,26.23,26.26,41600.0,17.3469,17.3535,17.3205,17.3403,41600.0
2010-02-04 11:20:00,26.26,26.3,26.25,26.3,435000.0,17.3403,17.3667,17.3337,17.3667,435000.0
2010-02-04 11:30:00,26.29,26.3,26.21,26.21,230000.0,17.3601,17.3667,17.3073,17.3073,230000.0
2010-02-04 11:40:00,26.21,26.25,26.16,26.24,590800.0,17.3073,17.3337,17.2743,17.3271,590800.0
2010-02-04 11:50:00,26.24,26.28,26.24,26.25,188500.0,17.3271,17.3535,17.3271,17.3337,188500.0
2010-02-04 12:00:00,26.26,26.26,26.22,26.25,98200.0,17.3403,17.3403,17.3139,17.3337,98200.0
2010-02-04 12:10:00,26.25,26.27,26.2,26.2,208400.0,17.3337,17.3469,17.3007,17.3007,208400.0
2010-02-04 12:20:00,26.2,26.25,26.2,26.24,93000.0,17.3007,17.3337,17.3007,17.3271,93000.0
2010-02-04 12:30:00,26.24,26.25,26.21,26.22,92000.0,17.3271,17.3337,17.3073,17.3139,92000.0
2010-02-04 12:40:00,26.22,26.22,26.13,26.14,317700.0,17.3139,17.3139,17.2545,17.2611,317700.0
2010-02-04 12:50:00,26.13,26.22,26.13,26.22,142600.0,17.2545,17.3139,17.2545,17.3139,142600.0
2010-02-04 13:00:00,26.22,26.23,26.2,26.21,30600.0,17.3139,17.3205,17.3007,17.3073,30600.0
2010-02-04 13:10:00,26.21,26.21,26.19,26.21,85100.0,17.3073,17.3073,17.2941,17.3073,85100.0
2010-02-04 13:20:00,26.22,26.22,26.19,26.22,55700.0,17.3139,17.3139,17.2941,17.3139,55700.0
2010-02-04 13:30:00,26.22,26.22,26.19,26.2,108900.0,17.3139,17.3139,17.2941,17.3007,108900.0
2010-02-04 13:40:00,26.2,26.2,26.14,26.17,95300.0,17.3007,17.3007,17.2611,17.2809,95300.0
2010-02-04 13:50:00,26.17,26.19,26.16,26.16,54300.0,17.2809,17.2941,17.2743,17.2743,54300.0
2010-02-04 14:00:00,26.15,26.2,26.15,26.18,51200.0,17.2677,17.3007,17.2677,17.2875,51200.0
2010-02-04 14:10:00,26.18,26.21,26.15,26.2,110600.0,17.2875,17.3073,17.2677,17.3007,110600.0
2010-02-04 14:20:00,26.19,26.23,26.19,26.21,83100.0,17.2941,17.3205,17.2941,17.3073,83100.0
2010-02-04 14:30:00,26.22,26.22,26.19,26.2,40300.0,17.3139,17.3139,17.2941,17.3007,40300.0
2010-02-04 14:40:00,26.21,26.21,26.18,26.2,56400.0,17.3073,17.3073,17.2875,17.3007,56400.0
2010-02-04 14:50:00,26.2,26.2,26.17,26.17,40800.0,17.3007,17.3007,17.2809,17.2809,40800.0
2010-02-04 15:00:00,26.18,26.18,26.14,26.14,124100.0,17.2875,17.2875,17.2611,17.2611,124100.0
2010-02-04 15:10:00,26.15,26.15,26.11,26.12,232700.0,17.2677,17.2677,17.2413,17.2479,232700.0
2010-02-04 15:20:00,26.11,26.12,26.08,26.1,336100.0,17.2413,17.2479,17.2215,17.2347,336100.0
2010-02-04 15:30:00,26.1,26.11,26.06,26.07,454500.0,17.2347,17.2413,17.2082,17.2148,454500.0
2010-02-04 15:40:00,26.08,26.12,26.06,26.07,511000.0,17.2215,17.2479,17.2082,17.2148,511000.0
2010-02-04 15:50:00,26.07,26.08,26.0,26.0,1326600.0,17.2148,17.2215,17.1686,17.1686,1326600.0
2010-02-05 09:30:00,26.0,26.05,25.88,25.95,349200.0,17.1686,17.2016,17.0894,17.1356,349200.0
2010-02-05 09:40:00,25.96,26.03,25.92,25.96,411300.0,17.1422,17.1884,17.1158,17.1422,411300.0
2010-02-05 09:50:00,25.95,26.0,25.93,25.94,443900.0,17.1356,17.1686,17.1224,17.129,443900.0
2010-02-05 10:00:00,25.94,25.98,25.91,25.97,955100.0,17.129,17.1554,17.1092,17.1488,955100.0
2010-02-05 10:10:00,25.97,26.01,25.95,25.97,325500.0,17.1488,17.1752,17.1356,17.1488,325500.0
2010-02-05 10:20:00,25.97,26.01,25.96,25.99,216800.0,17.1488,17.1752,17.1422,17.162,216800.0
2010-02-05 10:30:00,25.99,26.04,25.97,25.98,373700.0,17.162,17.195,17.1488,17.1554,373700.0
2010-02-05 10:40:00,25.98,26.03,25.98,26.0,194900.0,17.1554,17.1884,17.1554,17.1686,194900.0
2010-02-05 10:50:00,26.0,26.02,25.97,25.98,120700.0,17.1686,17.1818,17.1488,17.1554,120700.0
2010-02-05 11:00:00,25.98,25.99,25.94,25.97,136900.0,17.1554,17.162,17.129,17.1488,136900.0
2010-02-05 11:10:00,25.98,25.98,25.93,25.95,197800.0,17.1554,17.1554,17.1224,17.1356,197800.0
2010-02-05 11:20:00,25.95,25.95,25.89,25.89,227300.0,17.1356,17.1356,17.096,17.096,227300.0
2010-02-05 11:30:00,25.89,25.92,25.85,25.86,346300.0,17.096,17.1158,17.0696,17.0762,346300.0
2010-02-05 11:40:00,25.86,25.91,25.85,25.9,810200.0,17.0762,17.1092,17.0696,17.1026,810200.0
2010-02-05 11:50:00,25.91,25.94,25.89,25.9,301300.0,17.1092,17.129,17.096,17.1026,301300.0
2010-02-05 12:00:00,25.9,25.93,25.89,25.92,55400.0,17.1026,17.1224,17.096,17.1158,55400.0
2010-02-05 12:10:00,25.92,25.92,25.89,25.91,114600.0,17.1158,17.1158,17.096,17.1092,114600.0
2010-02-05 12:20:00,25.91,25.94,25.91,25.94,91000.0,17.1092,17.129,17.1092,17.129,91000.0
2010-02-05 12:30:00,25.94,25.94,25.9,25.9,39800.0,17.129,17.129,17.1026,17.1026,39800.0
2010-02-05 12:40:00,25.89,25.9,25.87,25.9,126300.0,17.096,17.1026,17.0828,17.1026,126300.0
2010-02-05 12:50:00,25.9,25.93,25.86,25.93,51300.0,17.1026,17.1224,17.0762,17.1224,51300.0
2010-02-05 13:00:00,25.92,25.92,25.87,25.87,295300.0,17.1158,17.1158,17.0828,17.0828,295300.0
2010-02-05 13:10:00,25.86,25.89,25.84,25.89,180600.0,17.0762,17.096,17.063,17.096,180600.0
2010-02-05 13:20:00,25.89,25.89,25.84,25.86,58200.0,17.096,17.096,17.063,17.0762,58200.0
2010-02-05 13:30:00,25.86,25.87,25.8,25.81,651100.0,17.0762,17.0828,17.0366,17.0432,651100.0
2010-02-05 13:40:00,25.81,25.81,25.75,25.76,192900.0,17.0432,17.0432,17.0035,17.0101,192900.0
2010-02-05 13:50:00,25.76,25.77,25.71,25.72,53300.0,17.0101,17.0167,16.9771,16.9837,53300.0
2010-02-05 14:00:00,25.72,25.76,25.72,25.75,186300.0,16.9837,17.0101,16.9837,17.0035,186300.0
2010-02-05 14:10:00,25.76,25.77,25.74,25.76,74500.0,17.0101,17.0167,16.9969,17.0101,74500.0
2010-02-05 14:20:00,25.75,25.79,25.73,25.79,109300.0,17.0035,17.03,16.9903,17.03,109300.0
2010-02-05 14:30:00,25.78,25.79,25.75,25.78,289000.0,17.0234,17.03,17.0035,17.0234,289000.0
2010-02-05 14:40:00,25.77,25.79,25.75,25.78,177400.0,17.0167,17.03,17.0035,17.0234,177400.0
2010-02-05 14:50:00,25.78,25.82,25.77,25.79,260400.0,17.0234,17.0498,17.0167,17.03,260400.0
2010-02-05 15:00:00,25.8,25.95,25.79,25.94,379500.0,17.0366,17.1356,17.03,17.129,379500.0
2010-02-05 15:10:00,25.94,26.04,25.9,25.98,610700.0,17.129,17.195,17.1026,17.1554,610700.0
2010-02-05 15:20:00,25.99,26.02,25.95,25.96,342500.0,17.162,17.1818,17.1356,17.1422,342500.0
2010-02-05 15:30:00,25.96,26.04,25.95,25.99,274000.0,17.1422,17.195,17.1356,17.162,274000.0
2010-02-05 15:40:00,25.99,26.02,25.88,25.89,302700.0,17.162,17.1818,17.0894,17.096,302700.0
2010-02-05 15:50:00,25.89,26.02,25.89,26.01,914600.0,17.096,17.1818,17.096,17.1752,914600.0
2010-02-08 09:30:00,26.05,26.09,26.0,26.07,247100.0,17.2016,17.2281,17.1686,17.2148,247100.0
2010-02-08 09:40:00,26.06,26.06,25.95,25.99,312600.0,17.2082,17.2082,17.1356,17.162,312600.0
2010-02-08 09:50:00,25.99,26.05,25.98,26.02,128500.0,17.162,17.2016,17.1554,17.1818,128500.0
2010-02-08 10:00:00,26.02,26.05,26.0,26.05,185300.0,17.1818,17.2016,17.1686,17.2016,185300.0
2010-02-08 10:10:00,26.04,26.08,26.03,26.05,178900.0,17.195,17.2215,17.1884,17.2016,178900.0
2010-02-08 10:20:00,26.05,26.06,26.01,26.04,121200.0,17.2016,17.2082,17.1752,17.195,121200.0
2010-02-08 10:30:00,26.04,26.06,26.0,26.01,112200.0,17.195,17.2082,17.1686,17.1752,112200.0
2010-02-08 10:40:00,26.02,26.08,26.02,26.07,117400.0,17.1818,17.2215,17.1818,17.2148,117400.0
2010-02-08 10:50:00,26.06,26.08,26.04,26.06,93400.0,17.2082,17.2215,17.195,17.2082,93400.0
2010-02-08 11:00:00,26.06,26.07,26.05,26.07,95400.0,17.2082,17.2148,17.2016,17.2148,95400.0
2010-02-08 11:10:00,26.07,26.12,26.07,26.11,34300.0,17.2148,17.2479,17.2148,17.2413,34300.0
2010-02-08 11:20:00,26.11,26.12,26.1,26.1,51900.0,17.2413,17.2479,17.2347,17.2347,51900.0
2010-02-08 11:30:00,26.1,26.13,26.1,26.11,114100.0,17.2347,17.2545,17.2347,17.2413,114100.0
2010-02-08 11:40:00,26.11,26.12,26.1,26.12,155400.0,17.2413,17.2479,17.2347,17.2479,155400.0
2010-02-08 11:50:00,26.11,26.12,26.09,26.12,154300.0,17.2413,17.2479,17.2281,17.2479,154300.0
2010-02-08 12:00:00,26.12,26.13,26.1,26.13,138200.0,17.2479,17.2545,17.2347,17.2545,138200.0
2010-02-08 12:10:00,26.13,26.14,26.11,26.13,39400.0,17.2545,17.2611,17.2413,17.2545,39400.0
2010-02-08 12:20:00,26.13,26.15,26.13,26.14,83600.0,17.2545,17.2677,17.2545,17.2611,83600.0
2010-02-08 12:30:00,26.15,26.16,26.13,26.15,71800.0,17.2677,17.2743,17.2545,17.2677,71800.0
2010-02-08 12:40:00,26.15,26.17,26.14,26.15,25200.0,17.2677,17.2809,17.2611,17.2677,25200.0
2010-02-08 12:50:00,26.15,26.17,26.15,26.15,24500.0,17.2677,17.2809,17.2677,17.2677,24500.0
2010-02-08 13:00:00,26.15,26.16,26.11,26.12,109700.0,17.2677,17.2743,17.2413,17.2479,109700.0
2010-02-08 13:10:00,26.12,26.12,26.08,26.1,164300.0,17.2479,17.2479,17.2215,17.2347,164300.0
2010-02-08 13:20:00,26.1,26.11,26.09,26.11,68000.0,17.2347,17.2413,17.2281,17.2413,68000.0
2010-02-08 13:30:00,26.11,26.12,26.09,26.11,31800.0,17.2413,17.2479,17.2281,17.2413,31800.0
2010-02-08 13:40:00,26.11,26.13,26.09,26.09,110300.0,17.2413,17.2545,17.2281,17.2281,110300.0
2010-02-08 13:50:00,26.1,26.11,26.08,26.09,74700.0,17.2347,17.2413,17.2215,17.2281,74700.0
2010-02-08 14:00:00,26.08,26.1,26.08,26.09,75800.0,17.2215,17.2347,17.2215,17.2281,75800.0
2010-02-08 14:10:00,26.1,26.1,26.08,26.09,22300.0,17.2347,17.2347,17.2215,17.2281,22300.0
2010-02-08 14:20:00,26.09,26.1,26.08,26.08,30900.0,17.2281,17.2347,17.2215,17.2215,30900.0
2010-02-08 14:30:00,26.08,26.1,26.06,26.06,64400.0,17.2215,17.2347,17.2082,17.2082,64400.0
2010-02-08 14:40:00,26.06,26.09,26.06,26.09,39000.0,17.2082,17.2281,17.2082,17.2281,39000.0
2010-02-08 14:50:00,26.09,26.09,26.06,26.07,29800.0,17.2281,17.2281,17.2082,17.2148,29800.0
2010-02-08 15:00:00,26.07,26.08,26.03,26.05,67600.0,17.2148,17.2215,17.1884,17.2016,67600.0
2010-02-08 15:10:00,26.05,26.05,26.01,26.01,244600.0,17.2016,17.2016,17.1752,17.1752,244600.0
2010-02-08 15:20:00,26.01,26.02,25.99,26.01,100900.0,17.1752,17.1818,17.162,17.1752,100900.0
2010-02-08 15:30:00,26.02,26.05,26.01,26.04,330300.0,17.1818,17.2016,17.1752,17.195,330300.0
2010-02-08 15:40:00,26.05,26.06,26.0,26.01,356900.0,17.2016,17.2082,17.1686,17.1752,356900.0
2010-02-08 15:50:00,26.01,26.01,25.93,25.94,680900.0,17.1752,17.1752,17.1224,17.129,680900.0
2010-02-09 09:30:00,26.19,26.2,26.13,26.15,571500.0,17.2941,17.3007,17.2545,17.2677,571500.0
2010-02-09 09:40:00,26.15,26.17,26.12,26.16,341500.0,17.2677,17.2809,17.2479,17.2743,341500.0
2010-02-09 09:50:00,26.16,26.18,26.13,26.13,107700.0,17.2743,17.2875,17.2545,17.2545,107700.0
2010-02-09 10:00:00,26.13,26.19,26.1,26.16,103200.0,17.2545,17.2941,17.2347,17.2743,103200.0
2010-02-09 10:10:00,26.16,26.22,26.16,26.19,195600.0,17.2743,17.3139,17.2743,17.2941,195600.0
2010-02-09 10:20:00,26.19,26.2,26.15,26.15,78800.0,17.2941,17.3007,17.2677,17.2677,78800.0
2010-02-09 10:30:00,26.15,26.16,26.13,26.13,76400.0,17.2677,17.2743,17.2545,17.2545,76400.0
2010-02-09 10:40:00,26.14,26.15,26.11,26.14,149500.0,17.2611,17.2677,17.2413,17.2611,149500.0
2010-02-09 10:50:00,26.13,26.15,26.1,26.11,50700.0,17.2545,17.2677,17.2347,17.2413,50700.0
2010-02-09 11:00:00,26.11,26.11,26.05,26.06,196000.0,17.2413,17.2413,17.2016,17.2082,196000.0
2010-02-09 11:10:00,26.05,26.09,26.04,26.08,88900.0,17.2016,17.2281,17.195,17.2215,88900.0
2010-02-09 11:20:00,26.09,26.11,26.07,26.08,128000.0,17.2281,17.2413,17.2148,17.2215,128000.0
2010-02-09 11:30:00,26.09,26.24,26.07,26.22,261900.0,17.2281,17.3271,17.2148,17.3139,261900.0
2010-02-09 11:40:00,26.21,26.24,26.18,26.23,251400.0,17.3073,17.3271,17.2875,17.3205,251400.0
2010-02-09 11:50:00,26.23,26.32,26.23,26.26,243200.0,17.3205,17.3799,17.3205,17.3403,243200.0
2010-02-09 12:00:00,26.26,26.34,26.25,26.32,77900.0,17.3403,17.3931,17.3337,17.3799,77900.0
2010-02-09 12:10:00,26.33,26.4,26.32,26.38,150200.0,17.3865,17.4328,17.3799,17.4196,150200.0
2010-02-09 12:20:00,26.38,26.4,26.38,26.39,90200.0,17.4196,17.4328,17.4196,17.4262,90200.0
2010-02-09 12:30:00,26.39,26.39,26.34,26.35,81400.0,17.4262,17.4262,17.3931,17.3997,81400.0
2010-02-09 12:40:00,26.36,26.36,26.19,26.28,379600.0,17.4063,17.4063,17.2941,17.3535,379600.0
2010-02-09 12:50:00,26.28,26.31,26.25,26.3,92100.0,17.3535,17.3733,17.3337,17.3667,92100.0
2010-02-09 13:00:00,26.29,26.33,26.29,26.32,110100.0,17.3601,17.3865,17.3601,17.3799,110100.0
2010-02-09 13:10:00,26.32,26.35,26.28,26.28,128900.0,17.3799,17.3997,17.3535,17.3535,128900.0
2010-02-09 13:20:00,26.28,26.31,26.28,26.29,86200.0,17.3535,17.3733,17.3535,17.3601,86200.0
2010-02-09 13:30:00,26.29,26.3,26.27,26.3,210300.0,17.3601,17.3667,17.3469,17.3667,210300.0
2010-02-09 13:40:00,26.3,26.32,26.27,26.31,69100.0,17.3667,17.3799,17.3469,17.3733,69100.0
2010-02-09 13:50:00,26.3,26.31,26.28,26.3,46100.0,17.3667,17.3733,17.3535,17.3667,46100.0
2010-02-09 14:00:00,26.3,26.31,26.26,26.26,107500.0,17.3667,17.3733,17.3403,17.3403,107500.0
2010-02-09 14:10:00,26.27,26.28,26.23,26.24,127800.0,17.3469,17.3535,17.3205,17.3271,127800.0
2010-02-09 14:20:00,26.24,26.27,26.24,26.27,47200.0,17.3271,17.3469,17.3271,17.3469,47200.0
2010-02-09 14:30:00,26.27,26.3,26.26,26.27,82900.0,17.3469,17.3667,17.3403,17.3469,82900.0
2010-02-09 14:40:00,26.28,26.31,26.26,26.28,188900.0,17.3535,17.3733,17.3403,17.3535,188900.0
2010-02-09 14:50:00,26.28,26.3,26.25,26.26,75900.0,17.3535,17.3667,17.3337,17.3403,75900.0
2010-02-09 15:00:00,26.26,26.31,26.26,26.3,79300.0,17.3403,17.3733,17.3403,17.3667,79300.0
2010-02-09 15:10:00,26.29,26.32,26.27,26.3,148000.0,17.3601,17.3799,17.3469,17.3667,148000.0
2010-02-09 15:20:00,26.3,26.35,26.3,26.35,115200.0,17.3667,17.3997,17.3667,17.3997,115200.0
2010-02-09 15:30:00,26.35,26.37,26.33,26.35,360500.0,17.3997,17.4129,17.3865,17.3997,360500.0
2010-02-09 15:40:00,26.35,26.35,26.3,26.32,385300.0,17.3997,17.3997,17.3667,17.3799,385300.0
2010-02-09 15:50:00,26.32,26.32,26.23,26.28,491900.0,17.3799,17.3799,17.3205,17.3535,491900.0
2010-02-10 09:30:00,26.26,26.29,26.21,26.22,414900.0,17.3403,17.3601,17.3073,17.3139,414900.0
2010-02-10 09:40:00,26.21,26.23,26.15,26.23,296600.0,17.3073,17.3205,17.2677,17.3205,296600.0
2010-02-10 09:50:00,26.21,26.23,26.2,26.21,241200.0,17.3073,17.3205,17.3007,17.3073,241200.0
2010-02-10 10:00:00,26.21,26.21,26.1,26.11,383200.0,17.3073,17.3073,17.2347,17.2413,383200.0
2010-02-10 10:10:00,26.11,26.11,26.07,26.08,224200.0,17.2413,17.2413,17.2148,17.2215,224200.0
2010-02-10 10:20:00,26.08,26.09,26.05,26.06,198200.0,17.2215,17.2281,17.2016,17.2082,198200.0
2010-02-10 10:30:00,26.06,26.12,26.04,26.12,141200.0,17.2082,17.2479,17.195,17.2479,141200.0
2010-02-10 10:40:00,26.11,26.14,26.1,26.1,91400.0,17.2413,17.2611,17.2347,17.2347,91400.0
2010-02-10 10:50:00,26.09,26.12,26.09,26.11,156600.0,17.2281,17.2479,17.2281,17.2413,156600.0
2010-02-10 11:00:00,26.11,26.16,26.09,26.15,39800.0,17.2413,17.2743,17.2281,17.2677,39800.0
2010-02-10 11:10:00,26.16,26.16,26.13,26.13,78900.0,17.2743,17.2743,17.2545,17.2545,78900.0
2010-02-10 11:20:00,26.12,26.2,26.12,26.2,206800.0,17.2479,17.3007,17.2479,17.3007,206800.0
2010-02-10 11:30:00,26.2,26.23,26.2,26.2,117600.0,17.3007,17.3205,17.3007,17.3007,117600.0
2010-02-10 11:40:00,26.21,26.22,26.2,26.22,75500.0,17.3073,17.3139,17.3007,17.3139,75500.0
2010-02-10 11:50:00,26.22,26.23,26.19,26.2,44800.0,17.3139,17.3205,17.2941,17.3007,44800.0
2010-02-10 12:00:00,26.21,26.22,26.18,26.22,85700.0,17.3073,17.3139,17.2875,17.3139,85700.0
2010-02-10 12:10:00,26.22,26.22,26.19,26.2,60600.0,17.3139,17.3139,17.2941,17.3007,60600.0
2010-02-10 12:20:00,26.2,26.24,26.18,26.24,201700.0,17.3007,17.3271,17.2875,17.3271,201700.0
2010-02-10 12:30:00,26.24,26.28,26.23,26.23,102700.0,17.3271,17.3535,17.3205,17.3205,102700.0
2010-02-10 12:40:00,26.23,26.24,26.2,26.2,87200.0,17.3205,17.3271,17.3007,17.3007,87200.0
2010-02-10 12:50:00,26.2,26.22,26.18,26.18,48900.0,17.3007,17.3139,17.2875,17.2875,48900.0
2010-02-10 13:00:00,26.18,26.22,26.18,26.21,82000.0,17.2875,17.3139,17.2875,17.3073,82000.0
2010-02-10 13:10:00,26.2,26.22,26.19,26.2,229400.0,17.3007,17.3139,17.2941,17.3007,229400.0
2010-02-10 13:20:00,26.2,26.24,26.19,26.24,44900.0,17.3007,17.3271,17.2941,17.3271,44900.0
2010-02-10 13:30:00,26.24,26.25,26.23,26.23,62500.0,17.3271,17.3337,17.3205,17.3205,62500.0
2010-02-10 13:40:00,26.22,26.24,26.21,26.24,145000.0,17.3139,17.3271,17.3073,17.3271,145000.0
2010-02-10 13:50:00,26.24,26.25,26.22,26.24,51400.0,17.3271,17.3337,17.3139,17.3271,51400.0
2010-02-10 14:00:00,26.25,26.27,26.24,26.27,62000.0,17.3337,17.3469,17.3271,17.3469,62000.0
2010-02-10 14:10:00,26.27,26.27,26.22,26.26,98000.0,17.3469,17.3469,17.3139,17.3403,98000.0
2010-02-10 14:20:00,26.25,26.26,26.22,26.24,91900.0,17.3337,17.3403,17.3139,17.3271,91900.0
2010-02-10 14:30:00,26.24,26.24,26.2,26.21,160800.0,17.3271,17.3271,17.3007,17.3073,160800.0
2010-02-10 14:40:00,26.21,26.23,26.2,26.22,296000.0,17.3073,17.3205,17.3007,17.3139,296000.0
2010-02-10 14:50:00,26.22,26.24,26.21,26.23,87600.0,17.3139,17.3271,17.3073,17.3205,87600.0
2010-02-10 15:00:00,26.22,26.26,26.22,26.24,44100.0,17.3139,17.3403,17.3139,17.3271,44100.0
2010-02-10 15:10:00,26.25,26.27,26.23,26.24,133500.0,17.3337,17.3469,17.3205,17.3271,133500.0
2010-02-10 15:20:00,26.24,26.27,26.23,26.25,214300.0,17.3271,17.3469,17.3205,17.3337,214300.0
2010-02-10 15:30:00,26.25,26.26,26.18,26.2,280600.0,17.3337,17.3403,17.2875,17.3007,280600.0
2010-02-10 15:40:00,26.19,26.25,26.19,26.23,204700.0,17.2941,17.3337,17.2941,17.3205,204700.0
2010-02-10 15:50:00,26.23,26.24,26.21,26.22,352100.0,17.3205,17.3271,17.3073,17.3139,352100.0
2010-02-11 09:30:00,26.22,26.24,26.1,26.14,271700.0,17.3139,17.3271,17.2347,17.2611,271700.0
2010-02-11 09:40:00,26.14,26.14,26.06,26.09,285100.0,17.2611,17.2611,17.2082,17.2281,285100.0
2010-02-11 09:50:00,26.1,26.17,26.1,26.15,153400.0,17.2347,17.2809,17.2347,17.2677,153400.0
2010-02-11 10:00:00,26.15,26.16,26.11,26.11,501900.0,17.2677,17.2743,17.2413,17.2413,501900.0
2010-02-11 10:10:00,26.11,26.25,26.1,26.21,418300.0,17.2413,17.3337,17.2347,17.3073,418300.0
2010-02-11 10:20:00,26.21,26.31,26.19,26.29,234700.0,17.3073,17.3733,17.2941,17.3601,234700.0
2010-02-11 10:30:00,26.28,26.29,26.2,26.22,124200.0,17.3535,17.3601,17.3007,17.3139,124200.0
2010-02-11 10:40:00,26.22,26.26,26.19,26.23,227700.0,17.3139,17.3403,17.2941,17.3205,227700.0
2010-02-11 10:50:00,26.23,26.23,26.19,26.22,81300.0,17.3205,17.3205,17.2941,17.3139,81300.0
2010-02-11 11:00:00,26.22,26.25,26.2,26.21,90600.0,17.3139,17.3337,17.3007,17.3073,90600.0
2010-02-11 11:10:00,26.21,26.29,26.21,26.25,66800.0,17.3073,17.3601,17.3073,17.3337,66800.0
2010-02-11 11:20:00,26.26,26.34,26.26,26.33,270600.0,17.3403,17.3931,17.3403,17.3865,270600.0
2010-02-11 11:30:00,26.33,26.33,26.27,26.31,102600.0,17.3865,17.3865,17.3469,17.3733,102600.0
2010-02-11 11:40:00,26.32,26.4,26.31,26.38,105100.0,17.3799,17.4328,17.3733,17.4196,105100.0
2010-02-11 11:50:00,26.39,26.41,26.36,26.37,57600.0,17.4262,17.4394,17.4063,17.4129,57600.0
2010-02-11 12:00:00,26.37,26.38,26.36,26.38,45500.0,17.4129,17.4196,17.4063,17.4196,45500.0
2010-02-11 12:10:00,26.38,26.4,26.35,26.35,59000.0,17.4196,17.4328,17.3997,17.3997,59000.0
2010-02-11 12:20:00,26.36,26.36,26.33,26.35,32600.0,17.4063,17.4063,17.3865,17.3997,32600.0
2010-02-11 12:30:00,26.34,26.34,26.32,26.34,76200.0,17.3931,17.3931,17.3799,17.3931,76200.0
2010-02-11 12:40:00,26.33,26.35,26.33,26.35,32900.0,17.3865,17.3997,17.3865,17.3997,32900.0
2010-02-11 12:50:00,26.36,26.36,26.34,26.35,17200.0,17.4063,17.4063,17.3931,17.3997,17200.0
2010-02-11 13:00:00,26.35,26.38,26.33,26.38,28700.0,17.3997,17.4196,17.3865,17.4196,28700.0
2010-02-11 13:10:00,26.37,26.4,26.37,26.4,26200.0,17.4129,17.4328,17.4129,17.4328,26200.0
2010-02-11 13:20:00,26.4,26.43,26.39,26.41,40900.0,17.4328,17.4526,17.4262,17.4394,40900.0
2010-02-11 13:30:00,26.41,26.45,26.41,26.43,156300.0,17.4394,17.4658,17.4394,17.4526,156300.0
2010-02-11 13:40:00,26.42,26.43,26.38,26.39,30600.0,17.446,17.4526,17.4196,17.4262,30600.0
2010-02-11 13:50:00,26.4,26.44,26.39,26.43,32600.0,17.4328,17.4592,17.4262,17.4526,32600.0
2010-02-11 14:00:00,26.43,26.45,26.42,26.44,101500.0,17.4526,17.4658,17.446,17.4592,101500.0
2010-02-11 14:10:00,26.45,26.45,26.42,26.45,63000.0,17.4658,17.4658,17.446,17.4658,63000.0
2010-02-11 14:20:00,26.45,26.47,26.43,26.47,62000.0,17.4658,17.479,17.4526,17.479,62000.0
2010-02-11 14:30:00,26.47,26.47,26.44,26.45,93200.0,17.479,17.479,17.4592,17.4658,93200.0
2010-02-11 14:40:00,26.46,26.48,26.45,26.46,77500.0,17.4724,17.4856,17.4658,17.4724,77500.0
2010-02-11 14:50:00,26.45,26.47,26.43,26.45,287300.0,17.4658,17.479,17.4526,17.4658,287300.0
2010-02-11 15:00:00,26.46,26.48,26.45,26.47,138900.0,17.4724,17.4856,17.4658,17.479,138900.0
2010-02-11 15:10:00,26.46,26.49,26.45,26.48,95300.0,17.4724,17.4922,17.4658,17.4856,95300.0
2010-02-11 15:20:00,26.48,26.49,26.46,26.46,46600.0,17.4856,17.4922,17.4724,17.4724,46600.0
2010-02-11 15:30:00,26.46,26.49,26.45,26.45,250200.0,17.4724,17.4922,17.4658,17.4658,250200.0
2010-02-11 15:40:00,26.46,26.48,26.42,26.43,285800.0,17.4724,17.4856,17.446,17.4526,285800.0
2010-02-11 15:50:00,26.42,26.48,26.42,26.45,509400.0,17.446,17.4856,17.446,17.4658,509400.0
2010-02-12 09:30:00,26.24,26.34,26.2,26.23,457800.0,17.3271,17.3931,17.3007,17.3205,457800.0
2010-02-12 09:40:00,26.22,26.27,26.19,26.24,582100.0,17.3139,17.3469,17.2941,17.3271,582100.0
2010-02-12 09:50:00,26.24,26.31,26.21,26.3,242100.0,17.3271,17.3733,17.3073,17.3667,242100.0
2010-02-12 10:00:00,26.29,26.3,26.21,26.29,298300.0,17.3601,17.3667,17.3073,17.3601,298300.0
2010-02-12 10:10:00,26.29,26.33,26.26,26.29,126700.0,17.3601,17.3865,17.3403,17.3601,126700.0
2010-02-12 10:20:00,26.29,26.33,26.28,26.32,96800.0,17.3601,17.3865,17.3535,17.3799,96800.0
2010-02-12 10:30:00,26.32,26.34,26.26,26.27,108400.0,17.3799,17.3931,17.3403,17.3469,108400.0
2010-02-12 10:40:00,26.26,26.29,26.26,26.29,99600.0,17.3403,17.3601,17.3403,17.3601,99600.0
2010-02-12 10:50:00,26.29,26.3,26.27,26.3,85700.0,17.3601,17.3667,17.3469,17.3667,85700.0
2010-02-12 11:00:00,26.29,26.3,26.25,26.29,52400.0,17.3601,17.3667,17.3337,17.3601,52400.0
2010-02-12 11:10:00,26.3,26.31,26.28,26.3,86400.0,17.3667,17.3733,17.3535,17.3667,86400.0
2010-02-12 11:20:00,26.31,26.34,26.31,26.33,111700.0,17.3733,17.3931,17.3733,17.3865,111700.0
2010-02-12 11:30:00,26.33,26.34,26.3,26.32,66500.0,17.3865,17.3931,17.3667,17.3799,66500.0
2010-02-12 11:40:00,26.31,26.35,26.31,26.35,68700.0,17.3733,17.3997,17.3733,17.3997,68700.0
2010-02-12 11:50:00,26.35,26.35,26.31,26.33,142000.0,17.3997,17.3997,17.3733,17.3865,142000.0
2010-02-12 12:00:00,26.33,26.38,26.33,26.37,620600.0,17.3865,17.4196,17.3865,17.4129,620600.0
2010-02-12 12:10:00,26.37,26.46,26.37,26.45,217400.0,17.4129,17.4724,17.4129,17.4658,217400.0
2010-02-12 12:20:00,26.46,26.49,26.45,26.46,187200.0,17.4724,17.4922,17.4658,17.4724,187200.0
2010-02-12 12:30:00,26.46,26.48,26.44,26.44,100900.0,17.4724,17.4856,17.4592,17.4592,100900.0
2010-02-12 12:40:00,26.44,26.45,26.43,26.44,69400.0,17.4592,17.4658,17.4526,17.4592,69400.0
2010-02-12 12:50:00,26.44,26.44,26.42,26.43,50700.0,17.4592,17.4592,17.446,17.4526,50700.0
2010-02-12 13:00:00,26.43,26.43,26.41,26.42,70200.0,17.4526,17.4526,17.4394,17.446,70200.0
2010-02-12 13:10:00,26.43,26.43,26.33,26.34,180700.0,17.4526,17.4526,17.3865,17.3931,180700.0
2010-02-12 13:20:00,26.34,26.34,26.3,26.31,120700.0,17.3931,17.3931,17.3667,17.3733,120700.0
2010-02-12 13:30:00,26.31,26.32,26.28,26.31,210900.0,17.3733,17.3799,17.3535,17.3733,210900.0
2010-02-12 13:40:00,26.31,26.36,26.31,26.36,86200.0,17.3733,17.4063,17.3733,17.4063,86200.0
2010-02-12 13:50:00,26.36,26.37,26.33,26.34,62300.0,17.4063,17.4129,17.3865,17.3931,62300.0
2010-02-12 14:00:00,26.34,26.37,26.33,26.36,189200.0,17.3931,17.4129,17.3865,17.4063,189200.0
2010-02-12 14:10:00,26.36,26.43,26.36,26.42,139800.0,17.4063,17.4526,17.4063,17.446,139800.0
2010-02-12 14:20:00,26.42,26.47,26.42,26.43,166500.0,17.446,17.479,17.446,17.4526,166500.0
2010-02-12 14:30:00,26.43,26.44,26.39,26.4,119000.0,17.4526,17.4592,17.4262,17.4328,119000.0
2010-02-12 14:40:00,26.39,26.4,26.36,26.38,69200.0,17.4262,17.4328,17.4063,17.4196,69200.0
2010-02-12 14:50:00,26.38,26.4,26.34,26.34,158900.0,17.4196,17.4328,17.3931,17.3931,158900.0
2010-02-12 15:00:00,26.35,26.35,26.3,26.34,183500.0,17.3997,17.3997,17.3667,17.3931,183500.0
2010-02-12 15:10:00,26.34,26.34,26.29,26.3,242300.0,17.3931,17.3931,17.3601,17.3667,242300.0
2010-02-12 15:20:00,26.3,26.35,26.3,26.32,132800.0,17.3667,17.3997,17.3667,17.3799,132800.0
2010-02-12 15:30:00,26.33,26.33,26.27,26.32,742200.0,17.3865,17.3865,17.3469,17.3799,742200.0
2010-02-12 15:40:00,26.32,26.4,26.31,26.38,223100.0,17.3799,17.4328,17.3733,17.4196,223100.0
2010-02-12 15:50:00,26.37,26.42,26.36,26.39,672500.0,17.4129,17.446,17.4063,17.4262,672500.0
2010-02-16 09:30:00,26.5,26.52,26.48,26.51,931300.0,17.4988,17.512,17.4856,17.5054,931300.0
2010-02-16 09:40:00,26.5,26.51,26.44,26.45,107100.0,17.4988,17.5054,17.4592,17.4658,107100.0
2010-02-16 09:50:00,26.45,26.48,26.44,26.47,70200.0,17.4658,17.4856,17.4592,17.479,70200.0
2010-02-16 10:00:00,26.48,26.5,26.45,26.46,128000.0,17.4856,17.4988,17.4658,17.4724,128000.0
2010-02-16 10:10:00,26.46,26.52,26.45,26.52,174100.0,17.4724,17.512,17.4658,17.512,174100.0
2010-02-16 10:20:00,26.52,26.53,26.48,26.49,96300.0,17.512,17.5186,17.4856,17.4922,96300.0
2010-02-16 10:30:00,26.49,26.55,26.49,26.54,539700.0,17.4922,17.5318,17.4922,17.5252,539700.0
2010-02-16 10:40:00,26.55,26.57,26.53,26.53,112200.0,17.5318,17.545,17.5186,17.5186,112200.0
2010-02-16 10:50:00,26.53,26.54,26.51,26.53,82800.0,17.5186,17.5252,17.5054,17.5186,82800.0
2010-02-16 11:00:00,26.53,26.55,26.51,26.54,242900.0,17.5186,17.5318,17.5054,17.5252,242900.0
2010-02-16 11:10:00,26.54,26.55,26.53,26.55,86400.0,17.5252,17.5318,17.5186,17.5318,86400.0
2010-02-16 11:20:00,26.55,26.6,26.55,26.6,169400.0,17.5318,17.5648,17.5318,17.5648,169400.0
2010-02-16 11:30:00,26.6,26.62,26.59,26.6,277800.0,17.5648,17.578,17.5582,17.5648,277800.0
2010-02-16 11:40:00,26.59,26.64,26.59,26.61,114700.0,17.5582,17.5912,17.5582,17.5714,114700.0
2010-02-16 11:50:00,26.61,26.62,26.6,26.6,69800.0,17.5714,17.578,17.5648,17.5648,69800.0
2010-02-16 12:00:00,26.6,26.62,26.6,26.6,32300.0,17.5648,17.578,17.5648,17.5648,32300.0
2010-02-16 12:10:00,26.6,26.62,26.59,26.61,280900.0,17.5648,17.578,17.5582,17.5714,280900.0
2010-02-16 12:20:00,26.62,26.64,26.6,26.63,305200.0,17.578,17.5912,17.5648,17.5846,305200.0
2010-02-16 12:30:00,26.63,26.63,26.61,26.61,29300.0,17.5846,17.5846,17.5714,17.5714,29300.0
2010-02-16 12:40:00,26.61,26.63,26.6,26.62,44300.0,17.5714,17.5846,17.5648,17.578,44300.0
2010-02-16 12:50:00,26.62,26.62,26.59,26.6,37400.0,17.578,17.578,17.5582,17.5648,37400.0
2010-02-16 13:00:00,26.6,26.62,26.59,26.59,39400.0,17.5648,17.578,17.5582,17.5582,39400.0
2010-02-16 13:10:00,26.58,26.61,26.58,26.61,82700.0,17.5516,17.5714,17.5516,17.5714,82700.0
2010-02-16 13:20:00,26.6,26.61,26.59,26.59,23000.0,17.5648,17.5714,17.5582,17.5582,23000.0
2010-02-16 13:30:00,26.59,26.61,26.57,26.57,85300.0,17.5582,17.5714,17.545,17.545,85300.0
2010-02-16 13:40:00,26.58,26.59,26.57,26.59,40500.0,17.5516,17.5582,17.545,17.5582,40500.0
2010-02-16 13:50:00,26.58,26.6,26.58,26.59,22000.0,17.5516,17.5648,17.5516,17.5582,22000.0
2010-02-16 14:00:00,26.59,26.6,26.58,26.58,56900.0,17.5582,17.5648,17.5516,17.5516,56900.0
2010-02-16 14:10:00,26.59,26.6,26.58,26.59,41900.0,17.5582,17.5648,17.5516,17.5582,41900.0
2010-02-16 14:20:00,26.59,26.65,26.59,26.65,141000.0,17.5582,17.5978,17.5582,17.5978,141000.0
2010-02-16 14:30:00,26.64,26.64,26.61,26.62,130600.0,17.5912,17.5912,17.5714,17.578,130600.0
2010-02-16 14:40:00,26.62,26.63,26.61,26.62,70700.0,17.578,17.5846,17.5714,17.578,70700.0
2010-02-16 14:50:00,26.62,26.66,26.62,26.63,92000.0,17.578,17.6044,17.578,17.5846,92000.0
2010-02-16 15:00:00,26.63,26.64,26.63,26.63,41500.0,17.5846,17.5912,17.5846,17.5846,41500.0
2010-02-16 15:10:00,26.63,26.64,26.61,26.62,90300.0,17.5846,17.5912,17.5714,17.578,90300.0
2010-02-16 15:20:00,26.62,26.64,26.6,26.62,189200.0,17.578,17.5912,17.5648,17.578,189200.0
2010-02-16 15:30:00,26.62,26.69,26.62,26.67,210800.0,17.578,17.6243,17.578,17.611,210800.0
2010-02-16 15:40:00,26.67,26.73,26.67,26.71,151700.0,17.611,17.6507,17.611,17.6375,151700.0
2010-02-16 15:50:00,26.72,26.72,26.69,26.72,694600.0,17.6441,17.6441,17.6243,17.6441,694600.0
2010-02-17 09:30:00,26.79,26.83,26.72,26.83,113500.0,17.6903,17.7167,17.6441,17.7167,113500.0
2010-02-17 09:40:00,26.83,26.84,26.8,26.84,128300.0,17.7167,17.7233,17.6969,17.7233,128300.0
2010-02-17 09:50:00,26.83,26.85,26.8,26.84,133000.0,17.7167,17.7299,17.6969,17.7233,133000.0
2010-02-17 10:00:00,26.85,26.88,26.79,26.88,1081600.0,17.7299,17.7497,17.6903,17.7497,1081600.0
2010-02-17 10:10:00,26.87,26.88,26.84,26.86,140900.0,17.7431,17.7497,17.7233,17.7365,140900.0
2010-02-17 10:20:00,26.86,26.89,26.83,26.89,896300.0,17.7365,17.7563,17.7167,17.7563,896300.0
2010-02-17 10:30:00,26.89,26.91,26.85,26.86,320000.0,17.7563,17.7695,17.7299,17.7365,320000.0
2010-02-17 10:40:00,26.85,26.86,26.83,26.83,102700.0,17.7299,17.7365,17.7167,17.7167,102700.0
2010-02-17 10:50:00,26.83,26.86,26.83,26.85,131500.0,17.7167,17.7365,17.7167,17.7299,131500.0
2010-02-17 11:00:00,26.84,26.85,26.81,26.83,145300.0,17.7233,17.7299,17.7035,17.7167,145300.0
2010-02-17 11:10:00,26.84,26.87,26.82,26.84,138900.0,17.7233,17.7431,17.7101,17.7233,138900.0
2010-02-17 11:20:00,26.84,26.85,26.83,26.83,86900.0,17.7233,17.7299,17.7167,17.7167,86900.0
2010-02-17 11:30:00,26.83,26.85,26.82,26.83,74000.0,17.7167,17.7299,17.7101,17.7167,74000.0
2010-02-17 11:40:00,26.83,26.87,26.82,26.87,57500.0,17.7167,17.7431,17.7101,17.7431,57500.0
2010-02-17 11:50:00,26.87,26.89,26.85,26.86,49100.0,17.7431,17.7563,17.7299,17.7365,49100.0
2010-02-17 12:00:00,26.86,26.88,26.85,26.88,53500.0,17.7365,17.7497,17.7299,17.7497,53500.0
2010-02-17 12:10:00,26.88,26.9,26.87,26.9,34100.0,17.7497,17.7629,17.7431,17.7629,34100.0
2010-02-17 12:20:00,26.9,26.91,26.89,26.89,38800.0,17.7629,17.7695,17.7563,17.7563,38800.0
2010-02-17 12:30:00,26.9,26.91,26.89,26.89,65600.0,17.7629,17.7695,17.7563,17.7563,65600.0
2010-02-17 12:40:00,26.9,26.9,26.86,26.88,46500.0,17.7629,17.7629,17.7365,17.7497,46500.0
2010-02-17 12:50:00,26.88,26.89,26.87,26.89,30800.0,17.7497,17.7563,17.7431,17.7563,30800.0
2010-02-17 13:00:00,26.89,26.9,26.88,26.89,66000.0,17.7563,17.7629,17.7497,17.7563,66000.0
2010-02-17 13:10:00,26.89,26.91,26.88,26.9,59400.0,17.7563,17.7695,17.7497,17.7629,59400.0
2010-02-17 13:20:00,26.9,26.91,26.88,26.9,97900.0,17.7629,17.7695,17.7497,17.7629,97900.0
2010-02-17 13:30:00,26.89,26.89,26.87,26.89,63500.0,17.7563,17.7563,17.7431,17.7563,63500.0
2010-02-17 13:40:00,26.89,26.89,26.85,26.87,44100.0,17.7563,17.7563,17.7299,17.7431,44100.0
2010-02-17 13:50:00,26.86,26.88,26.86,26.88,89600.0,17.7365,17.7497,17.7365,17.7497,89600.0
2010-02-17 14:00:00,26.88,26.9,26.83,26.9,173000.0,17.7497,17.7629,17.7167,17.7629,173000.0
2010-02-17 14:10:00,26.91,26.91,26.85,26.85,138700.0,17.7695,17.7695,17.7299,17.7299,138700.0
2010-02-17 14:20:00,26.84,26.88,26.83,26.88,47100.0,17.7233,17.7497,17.7167,17.7497,47100.0
2010-02-17 14:30:00,26.88,26.89,26.86,26.88,91200.0,17.7497,17.7563,17.7365,17.7497,91200.0
2010-02-17 14:40:00,26.87,26.89,26.87,26.87,101900.0,17.7431,17.7563,17.7431,17.7431,101900.0
2010-02-17 14:50:00,26.87,26.92,26.86,26.92,645000.0,17.7431,17.7761,17.7365,17.7761,645000.0
2010-02-17 15:00:00,26.92,26.92,26.88,26.88,208200.0,17.7761,17.7761,17.7497,17.7497,208200.0
2010-02-17 15:10:00,26.89,26.92,26.88,26.92,110700.0,17.7563,17.7761,17.7497,17.7761,110700.0
2010-02-17 15:20:00,26.91,26.92,26.88,26.9,131200.0,17.7695,17.7761,17.7497,17.7629,131200.0
2010-02-17 15:30:00,26.9,26.93,26.9,26.92,187400.0,17.7629,17.7827,17.7629,17.7761,187400.0
2010-02-17 15:40:00,26.92,26.92,26.88,26.91,199300.0,17.7761,17.7761,17.7497,17.7695,199300.0
2010-02-17 15:50:00,26.91,26.91,26.89,26.9,408400.0,17.7695,17.7695,17.7563,17.7629,408400.0
2010-02-18 09:30:00,26.89,26.91,26.83,26.89,253300.0,17.7563,17.7695,17.7167,17.7563,253300.0
2010-02-18 09:40:00,26.89,26.93,26.89,26.93,200000.0,17.7563,17.7827,17.7563,17.7827,200000.0
2010-02-18 09:50:00,26.93,26.98,26.93,26.98,168900.0,17.7827,17.8158,17.7827,17.8158,168900.0
2010-02-18 10:00:00,26.97,26.99,26.94,26.94,78000.0,17.8091,17.8224,17.7893,17.7893,78000.0
2010-02-18 10:10:00,26.93,26.95,26.93,26.93,38800.0,17.7827,17.7959,17.7827,17.7827,38800.0
2010-02-18 10:20:00,26.93,26.93,26.87,26.88,83900.0,17.7827,17.7827,17.7431,17.7497,83900.0
2010-02-18 10:30:00,26.87,26.88,26.85,26.88,72000.0,17.7431,17.7497,17.7299,17.7497,72000.0
2010-02-18 10:40:00,26.89,26.91,26.88,26.9,452100.0,17.7563,17.7695,17.7497,17.7629,452100.0
2010-02-18 10:50:00,26.9,26.91,26.89,26.89,708500.0,17.7629,17.7695,17.7563,17.7563,708500.0
2010-02-18 11:00:00,26.89,26.9,26.88,26.88,458800.0,17.7563,17.7629,17.7497,17.7497,458800.0
2010-02-18 11:10:00,26.88,26.9,26.86,26.87,184900.0,17.7497,17.7629,17.7365,17.7431,184900.0
2010-02-18 11:20:00,26.87,26.9,26.87,26.89,32400.0,17.7431,17.7629,17.7431,17.7563,32400.0
2010-02-18 11:30:00,26.89,26.9,26.88,26.9,24200.0,17.7563,17.7629,17.7497,17.7629,24200.0
2010-02-18 11:40:00,26.91,26.94,26.91,26.93,19900.0,17.7695,17.7893,17.7695,17.7827,19900.0
2010-02-18 11:50:00,26.93,26.94,26.91,26.92,45500.0,17.7827,17.7893,17.7695,17.7761,45500.0
2010-02-18 12:00:00,26.92,26.93,26.91,26.91,62800.0,17.7761,17.7827,17.7695,17.7695,62800.0
2010-02-18 12:10:00,26.92,26.93,26.91,26.92,417400.0,17.7761,17.7827,17.7695,17.7761,417400.0
2010-02-18 12:20:00,26.92,26.93,26.91,26.93,12300.0,17.7761,17.7827,17.7695,17.7827,12300.0
2010-02-18 12:30:00,26.92,26.93,26.9,26.91,73200.0,17.7761,17.7827,17.7629,17.7695,73200.0
2010-02-18 12:40:00,26.91,26.93,26.91,26.92,31000.0,17.7695,17.7827,17.7695,17.7761,31000.0
2010-02-18 12:50:00,26.92,26.93,26.92,26.92,8200.0,17.7761,17.7827,17.7761,17.7761,8200.0
2010-02-18 13:00:00,26.93,26.93,26.91,26.92,60800.0,17.7827,17.7827,17.7695,17.7761,60800.0
2010-02-18 13:10:00,26.92,26.92,26.91,26.91,34700.0,17.7761,17.7761,17.7695,17.7695,34700.0
2010-02-18 13:20:00,26.92,26.93,26.91,26.93,26100.0,17.7761,17.7827,17.7695,17.7827,26100.0
2010-02-18 13:30:00,26.93,26.95,26.93,26.93,79100.0,17.7827,17.7959,17.7827,17.7827,79100.0
2010-02-18 13:40:00,26.93,26.95,26.92,26.95,113000.0,17.7827,17.7959,17.7761,17.7959,113000.0
2010-02-18 13:50:00,26.95,26.95,26.94,26.94,41200.0,17.7959,17.7959,17.7893,17.7893,41200.0
2010-02-18 14:00:00,26.94,26.96,26.94,26.95,20800.0,17.7893,17.8025,17.7893,17.7959,20800.0
2010-02-18 14:10:00,26.95,27.01,26.94,27.0,73700.0,17.7959,17.8356,17.7893,17.829,73700.0
2010-02-18 14:20:00,27.0,27.02,26.99,27.0,102100.0,17.829,17.8422,17.8224,17.829,102100.0
2010-02-18 14:30:00,27.01,27.05,27.0,27.03,66100.0,17.8356,17.862,17.829,17.8488,66100.0
2010-02-18 14:40:00,27.04,27.06,27.02,27.03,328800.0,17.8554,17.8686,17.8422,17.8488,328800.0
2010-02-18 14:50:00,27.04,27.06,27.03,27.06,217900.0,17.8554,17.8686,17.8488,17.8686,217900.0
2010-02-18 15:00:00,27.06,27.06,27.03,27.05,82300.0,17.8686,17.8686,17.8488,17.862,82300.0
2010-02-18 15:10:00,27.05,27.07,27.05,27.06,44000.0,17.862,17.8752,17.862,17.8686,44000.0
2010-02-18 15:20:00,27.07,27.09,27.06,27.07,49000.0,17.8752,17.8884,17.8686,17.8752,49000.0
2010-02-18 15:30:00,27.08,27.1,27.08,27.08,610200.0,17.8818,17.895,17.8818,17.8818,610200.0
2010-02-18 15:40:00,27.08,27.12,27.08,27.1,915600.0,17.8818,17.9082,17.8818,17.895,915600.0
2010-02-18 15:50:00,27.1,27.1,27.08,27.08,331900.0,17.895,17.895,17.8818,17.8818,331900.0
2010-02-19 09:30:00,27.05,27.05,26.95,27.03,438600.0,17.862,17.862,17.7959,17.8488,438600.0
2010-02-19 09:40:00,27.03,27.05,27.0,27.0,299700.0,17.8488,17.862,17.829,17.829,299700.0
2010-02-19 09:50:00,27.0,27.02,26.96,26.96,90100.0,17.829,17.8422,17.8025,17.8025,90100.0
2010-02-19 10:00:00,26.95,26.99,26.94,26.98,249900.0,17.7959,17.8224,17.7893,17.8158,249900.0
2010-02-19 10:10:00,26.98,27.01,26.97,27.01,70700.0,17.8158,17.8356,17.8091,17.8356,70700.0
2010-02-19 10:20:00,27.0,27.07,27.0,27.05,59500.0,17.829,17.8752,17.829,17.862,59500.0
2010-02-19 10:30:00,27.05,27.05,27.03,27.05,31300.0,17.862,17.862,17.8488,17.862,31300.0
2010-02-19 10:40:00,27.06,27.09,27.05,27.07,27800.0,17.8686,17.8884,17.862,17.8752,27800.0
2010-02-19 10:50:00,27.07,27.07,27.05,27.05,72700.0,17.8752,17.8752,17.862,17.862,72700.0
2010-02-19 11:00:00,27.04,27.09,27.04,27.09,282000.0,17.8554,17.8884,17.8554,17.8884,282000.0
2010-02-19 11:10:00,27.08,27.16,27.08,27.13,134900.0,17.8818,17.9346,17.8818,17.9148,134900.0
2010-02-19 11:20:00,27.13,27.19,27.13,27.17,481500.0,17.9148,17.9544,17.9148,17.9412,481500.0
2010-02-19 11:30:00,27.17,27.18,27.14,27.15,123900.0,17.9412,17.9478,17.9214,17.928,123900.0
2010-02-19 11:40:00,27.14,27.16,27.14,27.14,50600.0,17.9214,17.9346,17.9214,17.9214,50600.0
2010-02-19 11:50:00,27.13,27.19,27.13,27.18,62800.0,17.9148,17.9544,17.9148,17.9478,62800.0
2010-02-19 12:00:00,27.19,27.2,27.16,27.17,43100.0,17.9544,17.961,17.9346,17.9412,43100.0
2010-02-19 12:10:00,27.17,27.18,27.14,27.15,62300.0,17.9412,17.9478,17.9214,17.928,62300.0
2010-02-19 12:20:00,27.16,27.17,27.15,27.16,114700.0,17.9346,17.9412,17.928,17.9346,114700.0
2010-02-19 12:30:00,27.15,27.16,27.14,27.14,108300.0,17.928,17.9346,17.9214,17.9214,108300.0
2010-02-19 12:40:00,27.14,27.16,27.14,27.15,12400.0,17.9214,17.9346,17.9214,17.928,12400.0
2010-02-19 12:50:00,27.15,27.16,27.14,27.16,70200.0,17.928,17.9346,17.9214,17.9346,70200.0
2010-02-19 13:00:00,27.16,27.16,27.12,27.13,13300.0,17.9346,17.9346,17.9082,17.9148,13300.0
2010-02-19 13:10:00,27.14,27.15,27.13,27.14,14500.0,17.9214,17.928,17.9148,17.9214,14500.0
2010-02-19 13:20:00,27.13,27.14,27.12,27.12,46000.0,17.9148,17.9214,17.9082,17.9082,46000.0
2010-02-19 13:30:00,27.12,27.14,27.12,27.14,90300.0,17.9082,17.9214,17.9082,17.9214,90300.0
2010-02-19 13:40:00,27.14,27.15,27.12,27.14,129600.0,17.9214,17.928,17.9082,17.9214,129600.0
2010-02-19 13:50:00,27.12,27.13,27.1,27.13,61100.0,17.9082,17.9148,17.895,17.9148,61100.0
2010-02-19 14:00:00,27.13,27.13,27.09,27.09,10500.0,17.9148,17.9148,17.8884,17.8884,10500.0
2010-02-19 14:10:00,27.1,27.13,27.1,27.12,38600.0,17.895,17.9148,17.895,17.9082,38600.0
2010-02-19 14:20:00,27.12,27.13,27.11,27.12,14800.0,17.9082,17.9148,17.9016,17.9082,14800.0
2010-02-19 14:30:00,27.11,27.14,27.11,27.14,24800.0,17.9016,17.9214,17.9016,17.9214,24800.0
2010-02-19 14:40:00,27.14,27.14,27.11,27.11,46500.0,17.9214,17.9214,17.9016,17.9016,46500.0
2010-02-19 14:50:00,27.12,27.14,27.11,27.11,52000.0,17.9082,17.9214,17.9016,17.9016,52000.0
2010-02-19 15:00:00,27.12,27.12,27.1,27.12,51900.0,17.9082,17.9082,17.895,17.9082,51900.0
2010-02-19 15:10:00,27.11,27.12,27.06,27.07,201800.0,17.9016,17.9082,17.8686,17.8752,201800.0
2010-02-19 15:20:00,27.07,27.09,27.06,27.06,62300.0,17.8752,17.8884,17.8686,17.8686,62300.0
2010-02-19 15:30:00,27.06,27.12,27.06,27.12,146000.0,17.8686,17.9082,17.8686,17.9082,146000.0
2010-02-19 15:40:00,27.11,27.17,27.11,27.15,89100.0,17.9016,17.9412,17.9016,17.928,89100.0
2010-02-19 15:50:00,27.16,27.16,27.11,27.12,319600.0,17.9346,17.9346,17.9016,17.9082,319600.0
2010-02-22 09:30:00,27.2,27.21,27.12,27.15,161300.0,17.961,17.9676,17.9082,17.928,161300.0
2010-02-22 09:40:00,27.14,27.14,27.08,27.08,135400.0,17.9214,17.9214,17.8818,17.8818,135400.0
2010-02-22 09:50:00,27.08,27.13,27.07,27.11,159900.0,17.8818,17.9148,17.8752,17.9016,159900.0
2010-02-22 10:00:00,27.12,27.13,27.05,27.06,146900.0,17.9082,17.9148,17.862,17.8686,146900.0
2010-02-22 10:10:00,27.06,27.12,27.06,27.11,168700.0,17.8686,17.9082,17.8686,17.9016,168700.0
2010-02-22 10:20:00,27.1,27.12,27.09,27.09,72400.0,17.895,17.9082,17.8884,17.8884,72400.0
2010-02-22 10:30:00,27.09,27.12,27.09,27.11,82400.0,17.8884,17.9082,17.8884,17.9016,82400.0
2010-02-22 10:40:00,27.11,27.13,27.1,27.1,251300.0,17.9016,17.9148,17.895,17.895,251300.0
2010-02-22 10:50:00,27.11,27.11,27.07,27.07,146900.0,17.9016,17.9016,17.8752,17.8752,146900.0
2010-02-22 11:00:00,27.08,27.1,27.07,27.09,50800.0,17.8818,17.895,17.8752,17.8884,50800.0
2010-02-22 11:10:00,27.08,27.08,27.05,27.07,155600.0,17.8818,17.8818,17.862,17.8752,155600.0
2010-02-22 11:20:00,27.08,27.08,27.04,27.05,268900.0,17.8818,17.8818,17.8554,17.862,268900.0
2010-02-22 11:30:00,27.05,27.08,27.05,27.08,161400.0,17.862,17.8818,17.862,17.8818,161400.0
2010-02-22 11:40:00,27.08,27.11,27.08,27.08,128700.0,17.8818,17.9016,17.8818,17.8818,128700.0
2010-02-22 11:50:00,27.08,27.09,27.06,27.08,104200.0,17.8818,17.8884,17.8686,17.8818,104200.0
2010-02-22 12:00:00,27.08,27.1,27.07,27.09,66500.0,17.8818,17.895,17.8752,17.8884,66500.0
2010-02-22 12:10:00,27.09,27.1,27.08,27.08,44200.0,17.8884,17.895,17.8818,17.8818,44200.0
2010-02-22 12:20:00,27.09,27.09,27.07,27.09,33900.0,17.8884,17.8884,17.8752,17.8884,33900.0
2010-02-22 12:30:00,27.09,27.12,27.08,27.12,97800.0,17.8884,17.9082,17.8818,17.9082,97800.0
2010-02-22 12:40:00,27.12,27.13,27.11,27.13,28700.0,17.9082,17.9148,17.9016,17.9148,28700.0
2010-02-22 12:50:00,27.13,27.13,27.11,27.12,70100.0,17.9148,17.9148,17.9016,17.9082,70100.0
2010-02-22 13:00:00,27.12,27.13,27.1,27.1,40700.0,17.9082,17.9148,17.895,17.895,40700.0
2010-02-22 13:10:00,27.1,27.12,27.1,27.12,26100.0,17.895,17.9082,17.895,17.9082,26100.0
2010-02-22 13:20:00,27.12,27.13,27.11,27.11,53900.0,17.9082,17.9148,17.9016,17.9016,53900.0
2010-02-22 13:30:00,27.11,27.13,27.1,27.12,57000.0,17.9016,17.9148,17.895,17.9082,57000.0
2010-02-22 13:40:00,27.13,27.16,27.12,27.15,57600.0,17.9148,17.9346,17.9082,17.928,57600.0
2010-02-22 13:50:00,27.14,27.15,27.12,27.12,60200.0,17.9214,17.928,17.9082,17.9082,60200.0
2010-02-22 14:00:00,27.13,27.14,27.12,27.12,46200.0,17.9148,17.9214,17.9082,17.9082,46200.0
2010-02-22 14:10:00,27.13,27.14,27.12,27.13,86400.0,17.9148,17.9214,17.9082,17.9148,86400.0
2010-02-22 14:20:00,27.13,27.15,27.13,27.13,62200.0,17.9148,17.928,17.9148,17.9148,62200.0
2010-02-22 14:30:00,27.14,27.15,27.14,27.15,65000.0,17.9214,17.928,17.9214,17.928,65000.0
2010-02-22 14:40:00,27.16,27.16,27.13,27.15,69400.0,17.9346,17.9346,17.9148,17.928,69400.0
2010-02-22 14:50:00,27.14,27.16,27.14,27.16,51800.0,17.9214,17.9346,17.9214,17.9346,51800.0
2010-02-22 15:00:00,27.15,27.16,27.14,27.14,77300.0,17.928,17.9346,17.9214,17.9214,77300.0
2010-02-22 15:10:00,27.15,27.16,27.14,27.15,114600.0,17.928,17.9346,17.9214,17.928,114600.0
2010-02-22 15:20:00,27.15,27.16,27.13,27.14,106900.0,17.928,17.9346,17.9148,17.9214,106900.0
2010-02-22 15:30:00,27.14,27.14,27.12,27.14,157800.0,17.9214,17.9214,17.9082,17.9214,157800.0
2010-02-22 15:40:00,27.13,27.14,27.06,27.08,255000.0,17.9148,17.9214,17.8686,17.8818,255000.0
2010-02-22 15:50:00,27.08,27.1,27.06,27.09,429100.0,17.8818,17.895,17.8686,17.8884,429100.0
2010-02-23 09:30:00,27.03,27.1,27.0,27.08,562500.0,17.8488,17.895,17.829,17.8818,562500.0
2010-02-23 09:40:00,27.08,27.15,27.08,27.12,467000.0,17.8818,17.928,17.8818,17.9082,467000.0
2010-02-23 09:50:00,27.12,27.12,27.07,27.07,233000.0,17.9082,17.9082,17.8752,17.8752,233000.0
2010-02-23 10:00:00,27.07,27.08,26.91,26.94,1035200.0,17.8752,17.8818,17.7695,17.7893,1035200.0
2010-02-23 10:10:00,26.94,26.94,26.86,26.89,588700.0,17.7893,17.7893,17.7365,17.7563,588700.0
2010-02-23 10:20:00,26.9,26.92,26.88,26.9,430600.0,17.7629,17.7761,17.7497,17.7629,430600.0
2010-02-23 10:30:00,26.91,26.91,26.86,26.89,277100.0,17.7695,17.7695,17.7365,17.7563,277100.0
2010-02-23 10:40:00,26.89,26.91,26.87,26.89,739600.0,17.7563,17.7695,17.7431,17.7563,739600.0
2010-02-23 10:50:00,26.88,26.92,26.87,26.92,17700.0,17.7497,17.7761,17.7431,17.7761,17700.0
2010-02-23 11:00:00,26.92,26.94,26.9,26.92,170400.0,17.7761,17.7893,17.7629,17.7761,170400.0
2010-02-23 11:10:00,26.92,26.94,26.91,26.94,59700.0,17.7761,17.7893,17.7695,17.7893,59700.0
2010-02-23 11:20:00,26.94,26.97,26.94,26.97,77200.0,17.7893,17.8091,17.7893,17.8091,77200.0
2010-02-23 11:30:00,26.97,27.01,26.97,27.01,66600.0,17.8091,17.8356,17.8091,17.8356,66600.0
2010-02-23 11:40:00,27.0,27.01,26.99,27.0,113000.0,17.829,17.8356,17.8224,17.829,113000.0
2010-02-23 11:50:00,27.01,27.01,26.97,26.98,70800.0,17.8356,17.8356,17.8091,17.8158,70800.0
2010-02-23 12:00:00,26.98,26.99,26.96,26.99,116200.0,17.8158,17.8224,17.8025,17.8224,116200.0
2010-02-23 12:10:00,26.99,27.0,26.97,26.97,31400.0,17.8224,17.829,17.8091,17.8091,31400.0
2010-02-23 12:20:00,26.97,26.98,26.96,26.97,19700.0,17.8091,17.8158,17.8025,17.8091,19700.0
2010-02-23 12:30:00,26.97,26.99,26.96,26.97,44100.0,17.8091,17.8224,17.8025,17.8091,44100.0
2010-02-23 12:40:00,26.97,26.97,26.94,26.97,92100.0,17.8091,17.8091,17.7893,17.8091,92100.0
2010-02-23 12:50:00,26.96,26.98,26.96,26.98,23000.0,17.8025,17.8158,17.8025,17.8158,23000.0
2010-02-23 13:00:00,26.99,27.0,26.97,26.99,141700.0,17.8224,17.829,17.8091,17.8224,141700.0
2010-02-23 13:10:00,27.0,27.0,26.97,26.98,128800.0,17.829,17.829,17.8091,17.8158,128800.0
2010-02-23 13:20:00,26.98,27.0,26.97,26.99,80600.0,17.8158,17.829,17.8091,17.8224,80600.0
2010-02-23 13:30:00,27.0,27.0,26.96,26.97,57600.0,17.829,17.829,17.8025,17.8091,57600.0
2010-02-23 13:40:00,26.96,26.97,26.93,26.94,42700.0,17.8025,17.8091,17.7827,17.7893,42700.0
2010-02-23 13:50:00,26.94,26.95,26.93,26.93,24700.0,17.7893,17.7959,17.7827,17.7827,24700.0
2010-02-23 14:00:00,26.94,26.96,26.91,26.96,118600.0,17.7893,17.8025,17.7695,17.8025,118600.0
2010-02-23 14:10:00,26.96,26.98,26.95,26.95,26500.0,17.8025,17.8158,17.7959,17.7959,26500.0
2010-02-23 14:20:00,26.95,26.95,26.92,26.92,26600.0,17.7959,17.7959,17.7761,17.7761,26600.0
2010-02-23 14:30:00,26.92,26.97,26.91,26.97,62200.0,17.7761,17.8091,17.7695,17.8091,62200.0
2010-02-23 14:40:00,26.97,26.98,26.95,26.98,71600.0,17.8091,17.8158,17.7959,17.8158,71600.0
2010-02-23 14:50:00,26.97,27.01,26.97,26.99,446300.0,17.8091,17.8356,17.8091,17.8224,446300.0
2010-02-23 15:00:00,26.99,27.0,26.97,26.98,151100.0,17.8224,17.829,17.8091,17.8158,151100.0
2010-02-23 15:10:00,26.99,27.02,26.97,27.01,133800.0,17.8224,17.8422,17.8091,17.8356,133800.0
2010-02-23 15:20:00,27.0,27.01,26.99,27.01,123200.0,17.829,17.8356,17.8224,17.8356,123200.0
2010-02-23 15:30:00,27.0,27.01,26.98,27.01,263700.0,17.829,17.8356,17.8158,17.8356,263700.0
2010-02-23 15:40:00,27.01,27.01,26.97,26.97,224200.0,17.8356,17.8356,17.8091,17.8091,224200.0
2010-02-23 15:50:00,26.97,26.98,26.93,26.96,458600.0,17.8091,17.8158,17.7827,17.8025,458600.0
2010-02-24 09:30:00,26.98,27.06,26.96,26.97,326600.0,17.8158,17.8686,17.8025,17.8091,326600.0
2010-02-24 09:40:00,26.97,27.05,26.97,27.05,40700.0,17.8091,17.862,17.8091,17.862,40700.0
2010-02-24 09:50:00,27.05,27.06,27.03,27.03,136200.0,17.862,17.8686,17.8488,17.8488,136200.0
2010-02-24 10:00:00,27.03,27.03,26.96,26.96,570600.0,17.8488,17.8488,17.8025,17.8025,570600.0
2010-02-24 10:10:00,26.96,26.97,26.95,26.96,99900.0,17.8025,17.8091,17.7959,17.8025,99900.0
2010-02-24 10:20:00,26.96,26.96,26.92,26.96,35700.0,17.8025,17.8025,17.7761,17.8025,35700.0
2010-02-24 10:30:00,26.95,27.04,26.94,27.04,153700.0,17.7959,17.8554,17.7893,17.8554,153700.0
2010-02-24 10:40:00,27.04,27.09,27.02,27.08,273100.0,17.8554,17.8884,17.8422,17.8818,273100.0
2010-02-24 10:50:00,27.09,27.09,27.05,27.05,23800.0,17.8884,17.8884,17.862,17.862,23800.0
2010-02-24 11:00:00,27.06,27.11,27.05,27.09,129300.0,17.8686,17.9016,17.862,17.8884,129300.0
2010-02-24 11:10:00,27.09,27.1,27.04,27.05,36900.0,17.8884,17.895,17.8554,17.862,36900.0
2010-02-24 11:20:00,27.04,27.06,27.03,27.06,81400.0,17.8554,17.8686,17.8488,17.8686,81400.0
2010-02-24 11:30:00,27.04,27.08,27.04,27.08,46900.0,17.8554,17.8818,17.8554,17.8818,46900.0
2010-02-24 11:40:00,27.08,27.09,27.07,27.07,80600.0,17.8818,17.8884,17.8752,17.8752,80600.0
2010-02-24 11:50:00,27.07,27.09,27.07,27.08,51900.0,17.8752,17.8884,17.8752,17.8818,51900.0
2010-02-24 12:00:00,27.08,27.09,27.07,27.08,50300.0,17.8818,17.8884,17.8752,17.8818,50300.0
2010-02-24 12:10:00,27.08,27.12,27.08,27.11,96100.0,17.8818,17.9082,17.8818,17.9016,96100.0
2010-02-24 12:20:00,27.11,27.11,27.06,27.06,70000.0,17.9016,17.9016,17.8686,17.8686,70000.0
2010-02-24 12:30:00,27.06,27.06,27.04,27.06,34800.0,17.8686,17.8686,17.8554,17.8686,34800.0
2010-02-24 12:40:00,27.06,27.09,27.06,27.09,29800.0,17.8686,17.8884,17.8686,17.8884,29800.0
2010-02-24 12:50:00,27.08,27.09,27.04,27.05,32100.0,17.8818,17.8884,17.8554,17.862,32100.0
2010-02-24 13:00:00,27.05,27.05,27.03,27.05,33300.0,17.862,17.862,17.8488,17.862,33300.0
2010-02-24 13:10:00,27.04,27.11,27.04,27.1,159500.0,17.8554,17.9016,17.8554,17.895,159500.0
2010-02-24 13:20:00,27.1,27.1,27.07,27.07,50600.0,17.895,17.895,17.8752,17.8752,50600.0
2010-02-24 13:30:00,27.07,27.09,27.07,27.08,36500.0,17.8752,17.8884,17.8752,17.8818,36500.0
2010-02-24 13:40:00,27.07,27.09,27.06,27.09,49300.0,17.8752,17.8884,17.8686,17.8884,49300.0
2010-02-24 13:50:00,27.09,27.09,27.08,27.09,16900.0,17.8884,17.8884,17.8818,17.8884,16900.0
2010-02-24 14:00:00,27.09,27.1,27.08,27.09,45400.0,17.8884,17.895,17.8818,17.8884,45400.0
2010-02-24 14:10:00,27.09,27.1,27.08,27.1,102800.0,17.8884,17.895,17.8818,17.895,102800.0
2010-02-24 14:20:00,27.09,27.11,27.09,27.11,23200.0,17.8884,17.9016,17.8884,17.9016,23200.0
2010-02-24 14:30:00,27.1,27.1,27.05,27.08,129500.0,17.895,17.895,17.862,17.8818,129500.0
2010-02-24 14:40:00,27.07,27.11,27.06,27.11,169500.0,17.8752,17.9016,17.8686,17.9016,169500.0
2010-02-24 14:50:00,27.11,27.11,27.1,27.1,80000.0,17.9016,17.9016,17.895,17.895,80000.0
2010-02-24 15:00:00,27.09,27.12,27.09,27.12,18400.0,17.8884,17.9082,17.8884,17.9082,18400.0
2010-02-24 15:10:00,27.12,27.13,27.1,27.1,24800.0,17.9082,17.9148,17.895,17.895,24800.0
2010-02-24 15:20:00,27.1,27.13,27.1,27.13,23400.0,17.895,17.9148,17.895,17.9148,23400.0
2010-02-24 15:30:00,27.13,27.14,27.11,27.14,225200.0,17.9148,17.9214,17.9016,17.9214,225200.0
2010-02-24 15:40:00,27.13,27.15,27.12,27.14,132300.0,17.9148,17.928,17.9082,17.9214,132300.0
2010-02-24 15:50:00,27.13,27.15,27.13,27.13,325700.0,17.9148,17.928,17.9148,17.9148,325700.0
2010-02-25 09:30:00,26.9,26.99,26.82,26.99,620900.0,17.7629,17.8224,17.7101,17.8224,620900.0
2010-02-25 09:40:00,26.98,26.98,26.89,26.92,688500.0,17.8158,17.8158,17.7563,17.7761,688500.0
2010-02-25 09:50:00,26.91,26.96,26.91,26.95,362400.0,17.7695,17.8025,17.7695,17.7959,362400.0
2010-02-25 10:00:00,26.95,26.96,26.91,26.92,115000.0,17.7959,17.8025,17.7695,17.7761,115000.0
2010-02-25 10:10:00,26.92,26.95,26.92,26.93,68800.0,17.7761,17.7959,17.7761,17.7827,68800.0
2010-02-25 10:20:00,26.94,26.96,26.92,26.96,71500.0,17.7893,17.8025,17.7761,17.8025,71500.0
2010-02-25 10:30:00,26.96,26.96,26.91,26.91,148500.0,17.8025,17.8025,17.7695,17.7695,148500.0
2010-02-25 10:40:00,26.92,26.93,26.9,26.91,199700.0,17.7761,17.7827,17.7629,17.7695,199700.0
2010-02-25 10:50:00,26.92,26.93,26.9,26.9,68500.0,17.7761,17.7827,17.7629,17.7629,68500.0
2010-02-25 11:00:00,26.9,26.92,26.89,26.91,53100.0,17.7629,17.7761,17.7563,17.7695,53100.0
2010-02-25 11:10:00,26.92,26.92,26.89,26.9,65300.0,17.7761,17.7761,17.7563,17.7629,65300.0
2010-02-25 11:20:00,26.9,26.92,26.89,26.91,230600.0,17.7629,17.7761,17.7563,17.7695,230600.0
2010-02-25 11:30:00,26.91,26.91,26.86,26.88,56700.0,17.7695,17.7695,17.7365,17.7497,56700.0
2010-02-25 11:40:00,26.87,26.92,26.87,26.92,183400.0,17.7431,17.7761,17.7431,17.7761,183400.0
2010-02-25 11:50:00,26.92,26.92,26.89,26.91,51100.0,17.7761,17.7761,17.7563,17.7695,51100.0
2010-02-25 12:00:00,26.91,26.95,26.9,26.95,53600.0,17.7695,17.7959,17.7629,17.7959,53600.0
2010-02-25 12:10:00,26.95,26.96,26.94,26.95,30700.0,17.7959,17.8025,17.7893,17.7959,30700.0
2010-02-25 12:20:00,26.95,26.97,26.94,26.95,48100.0,17.7959,17.8091,17.7893,17.7959,48100.0
2010-02-25 12:30:00,26.96,26.98,26.95,26.96,49500.0,17.8025,17.8158,17.7959,17.8025,49500.0
2010-02-25 12:40:00,26.96,26.98,26.95,26.98,199300.0,17.8025,17.8158,17.7959,17.8158,199300.0
2010-02-25 12:50:00,26.98,26.99,26.97,26.97,177300.0,17.8158,17.8224,17.8091,17.8091,177300.0
2010-02-25 13:00:00,26.98,26.99,26.96,26.97,79900.0,17.8158,17.8224,17.8025,17.8091,79900.0
2010-02-25 13:10:00,26.96,26.98,26.95,26.98,122800.0,17.8025,17.8158,17.7959,17.8158,122800.0
2010-02-25 13:20:00,26.98,26.99,26.96,26.96,88300.0,17.8158,17.8224,17.8025,17.8025,88300.0
2010-02-25 13:30:00,26.96,26.98,26.96,26.97,46800.0,17.8025,17.8158,17.8025,17.8091,46800.0
2010-02-25 13:40:00,26.97,27.0,26.96,26.99,48300.0,17.8091,17.829,17.8025,17.8224,48300.0
2010-02-25 13:50:00,26.99,27.05,26.99,27.05,206900.0,17.8224,17.862,17.8224,17.862,206900.0
2010-02-25 14:00:00,27.05,27.13,27.05,27.11,261500.0,17.862,17.9148,17.862,17.9016,261500.0
2010-02-25 14:10:00,27.1,27.12,27.09,27.1,45500.0,17.895,17.9082,17.8884,17.895,45500.0
2010-02-25 14:20:00,27.1,27.14,27.1,27.11,49400.0,17.895,17.9214,17.895,17.9016,49400.0
2010-02-25 14:30:00,27.11,27.14,27.1,27.11,51300.0,17.9016,17.9214,17.895,17.9016,51300.0
2010-02-25 14:40:00,27.12,27.15,27.11,27.12,34200.0,17.9082,17.928,17.9016,17.9082,34200.0
2010-02-25 14:50:00,27.11,27.13,27.11,27.13,81100.0,17.9016,17.9148,17.9016,17.9148,81100.0
2010-02-25 15:00:00,27.13,27.19,27.11,27.17,127800.0,17.9148,17.9544,17.9016,17.9412,127800.0
2010-02-25 15:10:00,27.17,27.18,27.14,27.14,50900.0,17.9412,17.9478,17.9214,17.9214,50900.0
2010-02-25 15:20:00,27.14,27.17,27.13,27.17,83200.0,17.9214,17.9412,17.9148,17.9412,83200.0
2010-02-25 15:30:00,27.17,27.19,27.15,27.15,94700.0,17.9412,17.9544,17.928,17.928,94700.0
2010-02-25 15:40:00,27.15,27.2,27.15,27.17,321100.0,17.928,17.961,17.928,17.9412,321100.0
2010-02-25 15:50:00,27.17,27.19,27.12,27.18,763000.0,17.9412,17.9544,17.9082,17.9478,763000.0
2010-02-26 09:30:00,27.2,27.2,27.1,27.11,213300.0,17.961,17.961,17.895,17.9016,213300.0
2010-02-26 09:40:00,27.11,27.12,27.05,27.09,346100.0,17.9016,17.9082,17.862,17.8884,346100.0
2010-02-26 09:50:00,27.09,27.12,27.07,27.07,247700.0,17.8884,17.9082,17.8752,17.8752,247700.0
2010-02-26 10:00:00,27.07,27.08,26.96,26.98,830100.0,17.8752,17.8818,17.8025,17.8158,830100.0
2010-02-26 10:10:00,26.98,27.06,26.97,27.06,209100.0,17.8158,17.8686,17.8091,17.8686,209100.0
2010-02-26 10:20:00,27.05,27.06,27.04,27.05,123400.0,17.862,17.8686,17.8554,17.862,123400.0
2010-02-26 10:30:00,27.05,27.11,27.05,27.1,676000.0,17.862,17.9016,17.862,17.895,676000.0
2010-02-26 10:40:00,27.1,27.11,27.07,27.08,124300.0,17.895,17.9016,17.8752,17.8818,124300.0
2010-02-26 10:50:00,27.07,27.09,27.05,27.09,49600.0,17.8752,17.8884,17.862,17.8884,49600.0
2010-02-26 11:00:00,27.09,27.11,27.08,27.1,29200.0,17.8884,17.9016,17.8818,17.895,29200.0
2010-02-26 11:10:00,27.1,27.11,27.09,27.1,39600.0,17.895,17.9016,17.8884,17.895,39600.0
2010-02-26 11:20:00,27.09,27.11,27.08,27.08,23300.0,17.8884,17.9016,17.8818,17.8818,23300.0
2010-02-26 11:30:00,27.07,27.09,27.07,27.08,32400.0,17.8752,17.8884,17.8752,17.8818,32400.0
2010-02-26 11:40:00,27.09,27.09,27.04,27.06,85300.0,17.8884,17.8884,17.8554,17.8686,85300.0
2010-02-26 11:50:00,27.05,27.06,27.05,27.06,33800.0,17.862,17.8686,17.862,17.8686,33800.0
2010-02-26 12:00:00,27.05,27.06,27.03,27.03,19200.0,17.862,17.8686,17.8488,17.8488,19200.0
2010-02-26 12:10:00,27.04,27.04,27.02,27.03,50600.0,17.8554,17.8554,17.8422,17.8488,50600.0
2010-02-26 12:20:00,27.03,27.04,27.02,27.04,15300.0,17.8488,17.8554,17.8422,17.8554,15300.0
2010-02-26 12:30:00,27.04,27.04,27.02,27.04,28400.0,17.8554,17.8554,17.8422,17.8554,28400.0
2010-02-26 12:40:00,27.04,27.04,27.01,27.01,36500.0,17.8554,17.8554,17.8356,17.8356,36500.0
2010-02-26 12:50:00,27.01,27.01,26.98,27.01,101300.0,17.8356,17.8356,17.8158,17.8356,101300.0
2010-02-26 13:00:00,27.01,27.02,27.0,27.01,29200.0,17.8356,17.8422,17.829,17.8356,29200.0
2010-02-26 13:10:00,27.0,27.02,27.0,27.02,85600.0,17.829,17.8422,17.829,17.8422,85600.0
2010-02-26 13:20:00,27.02,27.05,27.01,27.05,21200.0,17.8422,17.862,17.8356,17.862,21200.0
2010-02-26 13:30:00,27.05,27.06,27.02,27.02,98700.0,17.862,17.8686,17.8422,17.8422,98700.0
2010-02-26 13:40:00,27.02,27.04,27.02,27.03,32900.0,17.8422,17.8554,17.8422,17.8488,32900.0
2010-02-26 13:50:00,27.03,27.07,27.03,27.07,40100.0,17.8488,17.8752,17.8488,17.8752,40100.0
2010-02-26 14:00:00,27.06,27.07,27.05,27.05,96100.0,17.8686,17.8752,17.862,17.862,96100.0
2010-02-26 14:10:00,27.05,27.07,27.04,27.04,39100.0,17.862,17.8752,17.8554,17.8554,39100.0
2010-02-26 14:20:00,27.04,27.07,27.04,27.06,59800.0,17.8554,17.8752,17.8554,17.8686,59800.0
2010-02-26 14:30:00,27.06,27.07,27.05,27.05,49200.0,17.8686,17.8752,17.862,17.862,49200.0
2010-02-26 14:40:00,27.05,27.07,27.05,27.07,32700.0,17.862,17.8752,17.862,17.8752,32700.0
2010-02-26 14:50:00,27.06,27.09,27.06,27.08,203600.0,17.8686,17.8884,17.8686,17.8818,203600.0
2010-02-26 15:00:00,27.08,27.09,27.05,27.06,113800.0,17.8818,17.8884,17.862,17.8686,113800.0
2010-02-26 15:10:00,27.05,27.08,27.04,27.05,128300.0,17.862,17.8818,17.8554,17.862,128300.0
2010-02-26 15:20:00,27.06,27.08,27.05,27.05,150300.0,17.8686,17.8818,17.862,17.862,150300.0
2010-02-26 15:30:00,27.05,27.06,27.03,27.04,223300.0,17.862,17.8686,17.8488,17.8554,223300.0
2010-02-26 15:40:00,27.04,27.05,27.03,27.04,155100.0,17.8554,17.862,17.8488,17.8554,155100.0
2010-02-26 15:50:00,27.04,27.08,27.03,27.03,601800.0,17.8554,17.8818,17.8488,17.8488,601800.0
2010-03-01 09:30:00,27.13,27.13,27.02,27.1,210300.0,17.9148,17.9148,17.8422,17.895,210300.0
2010-03-01 09:40:00,27.1,27.14,27.1,27.11,159100.0,17.895,17.9214,17.895,17.9016,159100.0
2010-03-01 09:50:00,27.11,27.12,27.08,27.1,445800.0,17.9016,17.9082,17.8818,17.895,445800.0
2010-03-01 10:00:00,27.1,27.15,27.08,27.13,235600.0,17.895,17.928,17.8818,17.9148,235600.0
2010-03-01 10:10:00,27.14,27.16,27.13,27.13,55800.0,17.9214,17.9346,17.9148,17.9148,55800.0
2010-03-01 10:20:00,27.14,27.14,27.11,27.12,61700.0,17.9214,17.9214,17.9016,17.9082,61700.0
2010-03-01 10:30:00,27.12,27.13,27.1,27.11,194200.0,17.9082,17.9148,17.895,17.9016,194200.0
2010-03-01 10:40:00,27.11,27.14,27.11,27.13,56900.0,17.9016,17.9214,17.9016,17.9148,56900.0
2010-03-01 10:50:00,27.14,27.14,27.12,27.12,19300.0,17.9214,17.9214,17.9082,17.9082,19300.0
2010-03-01 11:00:00,27.12,27.17,27.12,27.16,48700.0,17.9082,17.9412,17.9082,17.9346,48700.0
2010-03-01 11:10:00,27.17,27.18,27.16,27.18,87700.0,17.9412,17.9478,17.9346,17.9478,87700.0
2010-03-01 11:20:00,27.18,27.2,27.17,27.19,45800.0,17.9478,17.961,17.9412,17.9544,45800.0
2010-03-01 11:30:00,27.19,27.19,27.17,27.17,32700.0,17.9544,17.9544,17.9412,17.9412,32700.0
2010-03-01 11:40:00,27.17,27.18,27.13,27.14,102800.0,17.9412,17.9478,17.9148,17.9214,102800.0
2010-03-01 11:50:00,27.13,27.15,27.13,27.14,33400.0,17.9148,17.928,17.9148,17.9214,33400.0
2010-03-01 12:00:00,27.15,27.17,27.14,27.16,27400.0,17.928,17.9412,17.9214,17.9346,27400.0
2010-03-01 12:10:00,27.16,27.16,27.15,27.16,29900.0,17.9346,17.9346,17.928,17.9346,29900.0
2010-03-01 12:20:00,27.15,27.17,27.15,27.15,19700.0,17.928,17.9412,17.928,17.928,19700.0
2010-03-01 12:30:00,27.15,27.16,27.14,27.15,43500.0,17.928,17.9346,17.9214,17.928,43500.0
2010-03-01 12:40:00,27.16,27.16,27.14,27.14,24400.0,17.9346,17.9346,17.9214,17.9214,24400.0
2010-03-01 12:50:00,27.14,27.15,27.13,27.14,119200.0,17.9214,17.928,17.9148,17.9214,119200.0
2010-03-01 13:00:00,27.14,27.15,27.12,27.13,39300.0,17.9214,17.928,17.9082,17.9148,39300.0
2010-03-01 13:10:00,27.13,27.15,27.13,27.15,27800.0,17.9148,17.928,17.9148,17.928,27800.0
2010-03-01 13:20:00,27.15,27.16,27.13,27.14,90400.0,17.928,17.9346,17.9148,17.9214,90400.0
2010-03-01 13:30:00,27.14,27.15,27.13,27.14,357900.0,17.9214,17.928,17.9148,17.9214,357900.0
2010-03-01 13:40:00,27.13,27.16,27.13,27.15,15200.0,17.9148,17.9346,17.9148,17.928,15200.0
2010-03-01 13:50:00,27.16,27.17,27.15,27.17,34300.0,17.9346,17.9412,17.928,17.9412,34300.0
2010-03-01 14:00:00,27.16,27.18,27.16,27.18,25900.0,17.9346,17.9478,17.9346,17.9478,25900.0
2010-03-01 14:10:00,27.17,27.21,27.17,27.2,108100.0,17.9412,17.9676,17.9412,17.961,108100.0
2010-03-01 14:20:00,27.19,27.19,27.16,27.18,34300.0,17.9544,17.9544,17.9346,17.9478,34300.0
2010-03-01 14:30:00,27.17,27.19,27.17,27.18,32600.0,17.9412,17.9544,17.9412,17.9478,32600.0
2010-03-01 14:40:00,27.17,27.21,27.17,27.21,63900.0,17.9412,17.9676,17.9412,17.9676,63900.0
2010-03-01 14:50:00,27.2,27.21,27.18,27.19,41800.0,17.961,17.9676,17.9478,17.9544,41800.0
2010-03-01 15:00:00,27.19,27.19,27.16,27.16,40300.0,17.9544,17.9544,17.9346,17.9346,40300.0
2010-03-01 15:10:00,27.17,27.18,27.16,27.18,99100.0,17.9412,17.9478,17.9346,17.9478,99100.0
2010-03-01 15:20:00,27.17,27.2,27.17,27.19,124100.0,17.9412,17.961,17.9412,17.9544,124100.0
2010-03-01 15:30:00,27.19,27.2,27.17,27.17,109300.0,17.9544,17.961,17.9412,17.9412,109300.0
2010-03-01 15:40:00,27.17,27.19,27.16,27.17,167300.0,17.9412,17.9544,17.9346,17.9412,167300.0
2010-03-01 15:50:00,27.17,27.21,27.16,27.2,572800.0,17.9412,17.9676,17.9346,17.961,572800.0
2010-03-02 09:30:00,27.23,27.33,27.23,27.31,663800.0,17.9808,18.0469,17.9808,18.0337,663800.0
2010-03-02 09:40:00,27.3,27.31,27.25,27.25,560700.0,18.0271,18.0337,17.994,17.994,560700.0
2010-03-02 09:50:00,27.25,27.3,27.24,27.3,394100.0,17.994,18.0271,17.9874,18.0271,394100.0
2010-03-02 10:00:00,27.29,27.32,27.28,27.29,135500.0,18.0205,18.0403,18.0139,18.0205,135500.0
2010-03-02 10:10:00,27.28,27.29,27.22,27.26,211900.0,18.0139,18.0205,17.9742,18.0006,211900.0
2010-03-02 10:20:00,27.26,27.27,27.25,27.26,70200.0,18.0006,18.0072,17.994,18.0006,70200.0
2010-03-02 10:30:00,27.26,27.3,27.25,27.3,37400.0,18.0006,18.0271,17.994,18.0271,37400.0
2010-03-02 10:40:00,27.3,27.32,27.3,27.3,2376500.0,18.0271,18.0403,18.0271,18.0271,2376500.0
2010-03-02 10:50:00,27.31,27.31,27.28,27.31,244700.0,18.0337,18.0337,18.0139,18.0337,244700.0
2010-03-02 11:00:00,27.3,27.32,27.3,27.32,818700.0,18.0271,18.0403,18.0271,18.0403,818700.0
2010-03-02 11:10:00,27.32,27.35,27.31,27.33,235300.0,18.0403,18.0601,18.0337,18.0469,235300.0
2010-03-02 11:20:00,27.34,27.35,27.32,27.34,108100.0,18.0535,18.0601,18.0403,18.0535,108100.0
2010-03-02 11:30:00,27.34,27.34,27.32,27.32,186700.0,18.0535,18.0535,18.0403,18.0403,186700.0
2010-03-02 11:40:00,27.33,27.33,27.3,27.31,132500.0,18.0469,18.0469,18.0271,18.0337,132500.0
2010-03-02 11:50:00,27.3,27.33,27.3,27.31,53900.0,18.0271,18.0469,18.0271,18.0337,53900.0
2010-03-02 12:00:00,27.32,27.32,27.31,27.31,139300.0,18.0403,18.0403,18.0337,18.0337,139300.0
2010-03-02 12:10:00,27.32,27.32,27.31,27.31,131400.0,18.0403,18.0403,18.0337,18.0337,131400.0
2010-03-02 12:20:00,27.32,27.32,27.31,27.32,239000.0,18.0403,18.0403,18.0337,18.0403,239000.0
2010-03-02 12:30:00,27.32,27.33,27.31,27.33,247900.0,18.0403,18.0469,18.0337,18.0469,247900.0
2010-03-02 12:40:00,27.33,27.34,27.32,27.34,80300.0,18.0469,18.0535,18.0403,18.0535,80300.0
2010-03-02 12:50:00,27.33,27.34,27.32,27.33,144100.0,18.0469,18.0535,18.0403,18.0469,144100.0
2010-03-02 13:00:00,27.33,27.34,27.33,27.33,46500.0,18.0469,18.0535,18.0469,18.0469,46500.0
2010-03-02 13:10:00,27.33,27.36,27.33,27.35,98700.0,18.0469,18.0667,18.0469,18.0601,98700.0
2010-03-02 13:20:00,27.34,27.35,27.34,27.34,46700.0,18.0535,18.0601,18.0535,18.0535,46700.0
2010-03-02 13:30:00,27.34,27.35,27.32,27.32,59500.0,18.0535,18.0601,18.0403,18.0403,59500.0
2010-03-02 13:40:00,27.32,27.37,27.32,27.37,1162600.0,18.0403,18.0733,18.0403,18.0733,1162600.0
2010-03-02 13:50:00,27.36,27.37,27.35,27.37,332100.0,18.0667,18.0733,18.0601,18.0733,332100.0
2010-03-02 14:00:00,27.37,27.38,27.35,27.37,2492700.0,18.0733,18.0799,18.0601,18.0733,2492700.0
2010-03-02 14:10:00,27.36,27.38,27.35,27.38,123700.0,18.0667,18.0799,18.0601,18.0799,123700.0
2010-03-02 14:20:00,27.38,27.38,27.35,27.36,145400.0,18.0799,18.0799,18.0601,18.0667,145400.0
2010-03-02 14:30:00,27.35,27.36,27.34,27.36,151200.0,18.0601,18.0667,18.0535,18.0667,151200.0
2010-03-02 14:40:00,27.37,27.37,27.34,27.35,119400.0,18.0733,18.0733,18.0535,18.0601,119400.0
2010-03-02 14:50:00,27.35,27.35,27.33,27.34,278400.0,18.0601,18.0601,18.0469,18.0535,278400.0
2010-03-02 15:00:00,27.34,27.36,27.33,27.36,230100.0,18.0535,18.0667,18.0469,18.0667,230100.0
2010-03-02 15:10:00,27.36,27.38,27.35,27.36,293500.0,18.0667,18.0799,18.0601,18.0667,293500.0
2010-03-02 15:20:00,27.35,27.36,27.33,27.33,373700.0,18.0601,18.0667,18.0469,18.0469,373700.0
2010-03-02 15:30:00,27.34,27.35,27.32,27.33,342900.0,18.0535,18.0601,18.0403,18.0469,342900.0
2010-03-02 15:40:00,27.33,27.33,27.29,27.31,361300.0,18.0469,18.0469,18.0205,18.0337,361300.0
2010-03-02 15:50:00,27.31,27.32,27.29,27.32,663900.0,18.0337,18.0403,18.0205,18.0403,663900.0
2010-03-03 09:30:00,27.36,27.36,27.27,27.33,300200.0,18.0667,18.0667,18.0072,18.0469,300200.0
2010-03-03 09:40:00,27.32,27.32,27.27,27.32,163500.0,18.0403,18.0403,18.0072,18.0403,163500.0
2010-03-03 09:50:00,27.32,27.34,27.31,27.34,157700.0,18.0403,18.0535,18.0337,18.0535,157700.0
2010-03-03 10:00:00,27.35,27.36,27.33,27.33,252800.0,18.0601,18.0667,18.0469,18.0469,252800.0
2010-03-03 10:10:00,27.33,27.35,27.33,27.34,97800.0,18.0469,18.0601,18.0469,18.0535,97800.0
2010-03-03 10:20:00,27.33,27.36,27.32,27.35,1019800.0,18.0469,18.0667,18.0403,18.0601,1019800.0
2010-03-03 10:30:00,27.34,27.36,27.31,27.36,985600.0,18.0535,18.0667,18.0337,18.0667,985600.0
2010-03-03 10:40:00,27.36,27.37,27.34,27.37,155500.0,18.0667,18.0733,18.0535,18.0733,155500.0
2010-03-03 10:50:00,27.37,27.39,27.36,27.38,114600.0,18.0733,18.0865,18.0667,18.0799,114600.0
2010-03-03 11:00:00,27.38,27.4,27.38,27.4,286900.0,18.0799,18.0931,18.0799,18.0931,286900.0
2010-03-03 11:10:00,27.39,27.41,27.39,27.4,754300.0,18.0865,18.0997,18.0865,18.0931,754300.0
2010-03-03 11:20:00,27.4,27.41,27.39,27.41,121700.0,18.0931,18.0997,18.0865,18.0997,121700.0
2010-03-03 11:30:00,27.41,27.41,27.39,27.41,130700.0,18.0997,18.0997,18.0865,18.0997,130700.0
2010-03-03 11:40:00,27.4,27.41,27.39,27.41,158000.0,18.0931,18.0997,18.0865,18.0997,158000.0
2010-03-03 11:50:00,27.41,27.41,27.4,27.4,59100.0,18.0997,18.0997,18.0931,18.0931,59100.0
2010-03-03 12:00:00,27.4,27.41,27.39,27.39,29700.0,18.0931,18.0997,18.0865,18.0865,29700.0
2010-03-03 12:10:00,27.38,27.4,27.38,27.38,8300.0,18.0799,18.0931,18.0799,18.0799,8300.0
2010-03-03 12:20:00,27.38,27.4,27.38,27.39,10100.0,18.0799,18.0931,18.0799,18.0865,10100.0
2010-03-03 12:30:00,27.39,27.4,27.37,27.38,18400.0,18.0865,18.0931,18.0733,18.0799,18400.0
2010-03-03 12:40:00,27.38,27.39,27.37,27.37,44800.0,18.0799,18.0865,18.0733,18.0733,44800.0
2010-03-03 12:50:00,27.38,27.39,27.36,27.39,12300.0,18.0799,18.0865,18.0667,18.0865,12300.0
2010-03-03 13:00:00,27.38,27.4,27.38,27.39,6600.0,18.0799,18.0931,18.0799,18.0865,6600.0
2010-03-03 13:10:00,27.39,27.4,27.38,27.4,45400.0,18.0865,18.0931,18.0799,18.0931,45400.0
2010-03-03 13:20:00,27.4,27.41,27.39,27.39,29300.0,18.0931,18.0997,18.0865,18.0865,29300.0
2010-03-03 13:30:00,27.39,27.41,27.39,27.4,463900.0,18.0865,18.0997,18.0865,18.0931,463900.0
2010-03-03 13:40:00,27.4,27.41,27.38,27.39,97300.0,18.0931,18.0997,18.0799,18.0865,97300.0
2010-03-03 13:50:00,27.39,27.41,27.38,27.41,25300.0,18.0865,18.0997,18.0799,18.0997,25300.0
2010-03-03 14:00:00,27.41,27.41,27.39,27.41,94100.0,18.0997,18.0997,18.0865,18.0997,94100.0
2010-03-03 14:10:00,27.41,27.42,27.38,27.39,32200.0,18.0997,18.1063,18.0799,18.0865,32200.0
2010-03-03 14:20:00,27.38,27.39,27.36,27.37,101200.0,18.0799,18.0865,18.0667,18.0733,101200.0
2010-03-03 14:30:00,27.38,27.38,27.36,27.36,79900.0,18.0799,18.0799,18.0667,18.0667,79900.0
2010-03-03 14:40:00,27.36,27.37,27.3,27.33,156300.0,18.0667,18.0733,18.0271,18.0469,156300.0
2010-03-03 14:50:00,27.33,27.36,27.32,27.35,99000.0,18.0469,18.0667,18.0403,18.0601,99000.0
2010-03-03 15:00:00,27.34,27.35,27.33,27.35,91800.0,18.0535,18.0601,18.0469,18.0601,91800.0
2010-03-03 15:10:00,27.35,27.38,27.35,27.37,62500.0,18.0601,18.0799,18.0601,18.0733,62500.0
2010-03-03 15:20:00,27.38,27.38,27.35,27.38,106300.0,18.0799,18.0799,18.0601,18.0799,106300.0
2010-03-03 15:30:00,27.38,27.39,27.36,27.38,98500.0,18.0799,18.0865,18.0667,18.0799,98500.0
2010-03-03 15:40:00,27.38,27.39,27.37,27.38,106700.0,18.0799,18.0865,18.0733,18.0799,106700.0
2010-03-03 15:50:00,27.38,27.39,27.33,27.34,399900.0,18.0799,18.0865,18.0469,18.0535,399900.0
2010-03-04 09:30:00,27.42,27.52,27.39,27.5,182600.0,18.1063,18.1723,18.0865,18.1591,182600.0
2010-03-04 09:40:00,27.5,27.53,27.48,27.49,112600.0,18.1591,18.1789,18.1459,18.1525,112600.0
2010-03-04 09:50:00,27.49,27.51,27.48,27.49,195700.0,18.1525,18.1657,18.1459,18.1525,195700.0
2010-03-04 10:00:00,27.49,27.51,27.46,27.48,326700.0,18.1525,18.1657,18.1327,18.1459,326700.0
2010-03-04 10:10:00,27.48,27.51,27.46,27.46,183400.0,18.1459,18.1657,18.1327,18.1327,183400.0
2010-03-04 10:20:00,27.46,27.47,27.44,27.45,118800.0,18.1327,18.1393,18.1195,18.1261,118800.0
2010-03-04 10:30:00,27.45,27.45,27.37,27.39,132400.0,18.1261,18.1261,18.0733,18.0865,132400.0
2010-03-04 10:40:00,27.39,27.41,27.37,27.4,183200.0,18.0865,18.0997,18.0733,18.0931,183200.0
2010-03-04 10:50:00,27.39,27.4,27.36,27.37,40400.0,18.0865,18.0931,18.0667,18.0733,40400.0
2010-03-04 11:00:00,27.36,27.41,27.36,27.41,88100.0,18.0667,18.0997,18.0667,18.0997,88100.0
2010-03-04 11:10:00,27.42,27.46,27.42,27.45,159700.0,18.1063,18.1327,18.1063,18.1261,159700.0
2010-03-04 11:20:00,27.46,27.46,27.43,27.45,58800.0,18.1327,18.1327,18.1129,18.1261,58800.0
2010-03-04 11:30:00,27.45,27.46,27.43,27.44,43700.0,18.1261,18.1327,18.1129,18.1195,43700.0
2010-03-04 11:40:00,27.44,27.45,27.42,27.44,85800.0,18.1195,18.1261,18.1063,18.1195,85800.0
2010-03-04 11:50:00,27.43,27.46,27.43,27.44,132200.0,18.1129,18.1327,18.1129,18.1195,132200.0
2010-03-04 12:00:00,27.45,27.45,27.42,27.42,31100.0,18.1261,18.1261,18.1063,18.1063,31100.0
2010-03-04 12:10:00,27.42,27.43,27.42,27.42,8000.0,18.1063,18.1129,18.1063,18.1063,8000.0
2010-03-04 12:20:00,27.43,27.44,27.42,27.42,130100.0,18.1129,18.1195,18.1063,18.1063,130100.0
2010-03-04 12:30:00,27.42,27.43,27.41,27.42,84900.0,18.1063,18.1129,18.0997,18.1063,84900.0
2010-03-04 12:40:00,27.42,27.43,27.41,27.42,36400.0,18.1063,18.1129,18.0997,18.1063,36400.0
2010-03-04 12:50:00,27.42,27.43,27.42,27.42,10800.0,18.1063,18.1129,18.1063,18.1063,10800.0
2010-03-04 13:00:00,27.43,27.43,27.42,27.43,28000.0,18.1129,18.1129,18.1063,18.1129,28000.0
2010-03-04 13:10:00,27.43,27.43,27.41,27.42,31400.0,18.1129,18.1129,18.0997,18.1063,31400.0
2010-03-04 13:20:00,27.42,27.42,27.4,27.41,65900.0,18.1063,18.1063,18.0931,18.0997,65900.0
2010-03-04 13:30:00,27.41,27.42,27.39,27.39,19200.0,18.0997,18.1063,18.0865,18.0865,19200.0
2010-03-04 13:40:00,27.39,27.4,27.38,27.39,40400.0,18.0865,18.0931,18.0799,18.0865,40400.0
2010-03-04 13:50:00,27.4,27.42,27.4,27.41,27500.0,18.0931,18.1063,18.0931,18.0997,27500.0
2010-03-04 14:00:00,27.42,27.42,27.41,27.42,33900.0,18.1063,18.1063,18.0997,18.1063,33900.0
2010-03-04 14:10:00,27.42,27.43,27.41,27.42,90100.0,18.1063,18.1129,18.0997,18.1063,90100.0
2010-03-04 14:20:00,27.41,27.42,27.41,27.41,20900.0,18.0997,18.1063,18.0997,18.0997,20900.0
2010-03-04 14:30:00,27.42,27.43,27.41,27.43,33000.0,18.1063,18.1129,18.0997,18.1129,33000.0
2010-03-04 14:40:00,27.43,27.44,27.4,27.44,91400.0,18.1129,18.1195,18.0931,18.1195,91400.0
2010-03-04 14:50:00,27.43,27.44,27.43,27.43,37900.0,18.1129,18.1195,18.1129,18.1129,37900.0
2010-03-04 15:00:00,27.44,27.44,27.42,27.43,36300.0,18.1195,18.1195,18.1063,18.1129,36300.0
2010-03-04 15:10:00,27.43,27.43,27.41,27.43,20800.0,18.1129,18.1129,18.0997,18.1129,20800.0
2010-03-04 15:20:00,27.42,27.44,27.41,27.43,131400.0,18.1063,18.1195,18.0997,18.1129,131400.0
2010-03-04 15:30:00,27.43,27.44,27.42,27.43,88300.0,18.1129,18.1195,18.1063,18.1129,88300.0
2010-03-04 15:40:00,27.43,27.48,27.43,27.45,138400.0,18.1129,18.1459,18.1129,18.1261,138400.0
2010-03-04 15:50:00,27.46,27.46,27.43,27.43,321500.0,18.1327,18.1327,18.1129,18.1129,321500.0
2010-03-05 09:30:00,27.56,27.56,27.42,27.42,310300.0,18.1987,18.1987,18.1063,18.1063,310300.0
2010-03-05 09:40:00,27.42,27.5,27.41,27.5,119700.0,18.1063,18.1591,18.0997,18.1591,119700.0
2010-03-05 09:50:00,27.5,27.51,27.48,27.5,316000.0,18.1591,18.1657,18.1459,18.1591,316000.0
2010-03-05 10:00:00,27.5,27.51,27.48,27.48,298800.0,18.1591,18.1657,18.1459,18.1459,298800.0
2010-03-05 10:10:00,27.49,27.52,27.49,27.5,328100.0,18.1525,18.1723,18.1525,18.1591,328100.0
2010-03-05 10:20:00,27.51,27.57,27.5,27.56,196600.0,18.1657,18.2053,18.1591,18.1987,196600.0
2010-03-05 10:30:00,27.56,27.56,27.51,27.52,64500.0,18.1987,18.1987,18.1657,18.1723,64500.0
2010-03-05 10:40:00,27.52,27.53,27.52,27.53,36000.0,18.1723,18.1789,18.1723,18.1789,36000.0
2010-03-05 10:50:00,27.53,27.55,27.52,27.55,45400.0,18.1789,18.1921,18.1723,18.1921,45400.0
2010-03-05 11:00:00,27.55,27.55,27.51,27.52,84200.0,18.1921,18.1921,18.1657,18.1723,84200.0
2010-03-05 11:10:00,27.52,27.53,27.52,27.53,72700.0,18.1723,18.1789,18.1723,18.1789,72700.0
2010-03-05 11:20:00,27.53,27.53,27.51,27.52,34400.0,18.1789,18.1789,18.1657,18.1723,34400.0
2010-03-05 11:30:00,27.51,27.51,27.49,27.49,38300.0,18.1657,18.1657,18.1525,18.1525,38300.0
2010-03-05 11:40:00,27.5,27.51,27.49,27.51,220200.0,18.1591,18.1657,18.1525,18.1657,220200.0
2010-03-05 11:50:00,27.51,27.51,27.5,27.51,46400.0,18.1657,18.1657,18.1591,18.1657,46400.0
2010-03-05 12:00:00,27.5,27.51,27.5,27.51,13500.0,18.1591,18.1657,18.1591,18.1657,13500.0
2010-03-05 12:10:00,27.5,27.5,27.49,27.49,54800.0,18.1591,18.1591,18.1525,18.1525,54800.0
2010-03-05 12:20:00,27.49,27.5,27.49,27.5,22000.0,18.1525,18.1591,18.1525,18.1591,22000.0
2010-03-05 12:30:00,27.5,27.5,27.48,27.5,27900.0,18.1591,18.1591,18.1459,18.1591,27900.0
2010-03-05 12:40:00,27.5,27.5,27.49,27.5,72900.0,18.1591,18.1591,18.1525,18.1591,72900.0
2010-03-05 12:50:00,27.5,27.5,27.48,27.49,95500.0,18.1591,18.1591,18.1459,18.1525,95500.0
2010-03-05 13:00:00,27.49,27.49,27.47,27.47,15900.0,18.1525,18.1525,18.1393,18.1393,15900.0
2010-03-05 13:10:00,27.48,27.5,27.48,27.49,29400.0,18.1459,18.1591,18.1459,18.1525,29400.0
2010-03-05 13:20:00,27.48,27.5,27.48,27.49,20100.0,18.1459,18.1591,18.1459,18.1525,20100.0
2010-03-05 13:30:00,27.49,27.5,27.48,27.48,124400.0,18.1525,18.1591,18.1459,18.1459,124400.0
2010-03-05 13:40:00,27.48,27.5,27.48,27.5,292300.0,18.1459,18.1591,18.1459,18.1591,292300.0
2010-03-05 13:50:00,27.5,27.52,27.5,27.51,307200.0,18.1591,18.1723,18.1591,18.1657,307200.0
2010-03-05 14:00:00,27.51,27.52,27.5,27.52,34900.0,18.1657,18.1723,18.1591,18.1723,34900.0
2010-03-05 14:10:00,27.51,27.51,27.49,27.49,126900.0,18.1657,18.1657,18.1525,18.1525,126900.0
2010-03-05 14:20:00,27.5,27.51,27.49,27.51,165900.0,18.1591,18.1657,18.1525,18.1657,165900.0
2010-03-05 14:30:00,27.51,27.52,27.5,27.51,114200.0,18.1657,18.1723,18.1591,18.1657,114200.0
2010-03-05 14:40:00,27.51,27.56,27.5,27.55,117200.0,18.1657,18.1987,18.1591,18.1921,117200.0
2010-03-05 14:50:00,27.55,27.57,27.55,27.57,48400.0,18.1921,18.2053,18.1921,18.2053,48400.0
2010-03-05 15:00:00,27.57,27.61,27.57,27.58,135100.0,18.2053,18.2318,18.2053,18.212,135100.0
2010-03-05 15:10:00,27.58,27.58,27.56,27.57,72800.0,18.212,18.212,18.1987,18.2053,72800.0
2010-03-05 15:20:00,27.57,27.57,27.53,27.55,196900.0,18.2053,18.2053,18.1789,18.1921,196900.0
2010-03-05 15:30:00,27.55,27.58,27.55,27.57,232300.0,18.1921,18.212,18.1921,18.2053,232300.0
2010-03-05 15:40:00,27.56,27.58,27.56,27.58,189700.0,18.1987,18.212,18.1987,18.212,189700.0
2010-03-05 15:50:00,27.58,27.6,27.57,27.59,553800.0,18.212,18.2252,18.2053,18.2186,553800.0
2010-03-08 09:30:00,27.59,27.62,27.54,27.55,201800.0,18.2186,18.2384,18.1855,18.1921,201800.0
2010-03-08 09:40:00,27.55,27.57,27.54,27.54,85800.0,18.1921,18.2053,18.1855,18.1855,85800.0
2010-03-08 09:50:00,27.54,27.54,27.5,27.51,276000.0,18.1855,18.1855,18.1591,18.1657,276000.0
2010-03-08 10:00:00,27.5,27.53,27.5,27.52,123000.0,18.1591,18.1789,18.1591,18.1723,123000.0
2010-03-08 10:10:00,27.52,27.53,27.52,27.53,35900.0,18.1723,18.1789,18.1723,18.1789,35900.0
2010-03-08 10:20:00,27.54,27.55,27.5,27.51,32700.0,18.1855,18.1921,18.1591,18.1657,32700.0
2010-03-08 10:30:00,27.5,27.51,27.46,27.47,156600.0,18.1591,18.1657,18.1327,18.1393,156600.0
2010-03-08 10:40:00,27.46,27.48,27.45,27.48,64700.0,18.1327,18.1459,18.1261,18.1459,64700.0
2010-03-08 10:50:00,27.48,27.51,27.48,27.51,31800.0,18.1459,18.1657,18.1459,18.1657,31800.0
2010-03-08 11:00:00,27.51,27.51,27.5,27.5,23700.0,18.1657,18.1657,18.1591,18.1591,23700.0
2010-03-08 11:10:00,27.5,27.51,27.47,27.47,132900.0,18.1591,18.1657,18.1393,18.1393,132900.0
2010-03-08 11:20:00,27.47,27.49,27.46,27.48,52500.0,18.1393,18.1525,18.1327,18.1459,52500.0
2010-03-08 11:30:00,27.48,27.5,27.47,27.5,23500.0,18.1459,18.1591,18.1393,18.1591,23500.0
2010-03-08 11:40:00,27.5,27.5,27.49,27.5,22700.0,18.1591,18.1591,18.1525,18.1591,22700.0
2010-03-08 11:50:00,27.49,27.5,27.47,27.48,23700.0,18.1525,18.1591,18.1393,18.1459,23700.0
2010-03-08 12:00:00,27.48,27.49,27.47,27.49,22200.0,18.1459,18.1525,18.1393,18.1525,22200.0
2010-03-08 12:10:00,27.49,27.51,27.48,27.5,30300.0,18.1525,18.1657,18.1459,18.1591,30300.0
2010-03-08 12:20:00,27.5,27.51,27.49,27.51,24500.0,18.1591,18.1657,18.1525,18.1657,24500.0
2010-03-08 12:30:00,27.51,27.51,27.49,27.49,13100.0,18.1657,18.1657,18.1525,18.1525,13100.0
2010-03-08 12:40:00,27.5,27.5,27.48,27.48,21600.0,18.1591,18.1591,18.1459,18.1459,21600.0
2010-03-08 12:50:00,27.48,27.51,27.48,27.51,37400.0,18.1459,18.1657,18.1459,18.1657,37400.0
2010-03-08 13:00:00,27.52,27.53,27.51,27.52,16300.0,18.1723,18.1789,18.1657,18.1723,16300.0
2010-03-08 13:10:00,27.51,27.52,27.51,27.51,40400.0,18.1657,18.1723,18.1657,18.1657,40400.0
2010-03-08 13:20:00,27.52,27.52,27.5,27.51,40900.0,18.1723,18.1723,18.1591,18.1657,40900.0
2010-03-08 13:30:00,27.51,27.53,27.51,27.52,72400.0,18.1657,18.1789,18.1657,18.1723,72400.0
2010-03-08 13:40:00,27.52,27.53,27.51,27.51,49400.0,18.1723,18.1789,18.1657,18.1657,49400.0
2010-03-08 13:50:00,27.51,27.52,27.51,27.51,38200.0,18.1657,18.1723,18.1657,18.1657,38200.0
2010-03-08 14:00:00,27.52,27.52,27.51,27.52,32900.0,18.1723,18.1723,18.1657,18.1723,32900.0
2010-03-08 14:10:00,27.52,27.52,27.49,27.49,53400.0,18.1723,18.1723,18.1525,18.1525,53400.0
2010-03-08 14:20:00,27.49,27.51,27.49,27.51,19800.0,18.1525,18.1657,18.1525,18.1657,19800.0
2010-03-08 14:30:00,27.51,27.52,27.5,27.52,13000.0,18.1657,18.1723,18.1591,18.1723,13000.0
2010-03-08 14:40:00,27.51,27.52,27.5,27.5,47300.0,18.1657,18.1723,18.1591,18.1591,47300.0
2010-03-08 14:50:00,27.51,27.51,27.49,27.5,21600.0,18.1657,18.1657,18.1525,18.1591,21600.0
2010-03-08 15:00:00,27.5,27.51,27.49,27.5,30000.0,18.1591,18.1657,18.1525,18.1591,30000.0
2010-03-08 15:10:00,27.49,27.51,27.49,27.51,33900.0,18.1525,18.1657,18.1525,18.1657,33900.0
2010-03-08 15:20:00,27.51,27.52,27.51,27.51,45200.0,18.1657,18.1723,18.1657,18.1657,45200.0
2010-03-08 15:30:00,27.51,27.51,27.5,27.5,81800.0,18.1657,18.1657,18.1591,18.1591,81800.0
2010-03-08 15:40:00,27.5,27.51,27.5,27.5,104000.0,18.1591,18.1657,18.1591,18.1591,104000.0
2010-03-08 15:50:00,27.5,27.51,27.49,27.49,460300.0,18.1591,18.1657,18.1525,18.1525,460300.0
2010-03-09 09:30:00,27.43,27.52,27.41,27.51,85900.0,18.1129,18.1723,18.0997,18.1657,85900.0
2010-03-09 09:40:00,27.51,27.55,27.5,27.54,55400.0,18.1657,18.1921,18.1591,18.1855,55400.0
2010-03-09 09:50:00,27.55,27.55,27.5,27.52,47700.0,18.1921,18.1921,18.1591,18.1723,47700.0
2010-03-09 10:00:00,27.53,27.55,27.5,27.53,54100.0,18.1789,18.1921,18.1591,18.1789,54100.0
2010-03-09 10:10:00,27.53,27.54,27.51,27.52,41800.0,18.1789,18.1855,18.1657,18.1723,41800.0
2010-03-09 10:20:00,27.53,27.53,27.5,27.51,106500.0,18.1789,18.1789,18.1591,18.1657,106500.0
2010-03-09 10:30:00,27.51,27.52,27.49,27.5,197000.0,18.1657,18.1723,18.1525,18.1591,197000.0
2010-03-09 10:40:00,27.5,27.53,27.49,27.53,233900.0,18.1591,18.1789,18.1525,18.1789,233900.0
2010-03-09 10:50:00,27.52,27.54,27.52,27.53,102800.0,18.1723,18.1855,18.1723,18.1789,102800.0
2010-03-09 11:00:00,27.53,27.54,27.51,27.54,120100.0,18.1789,18.1855,18.1657,18.1855,120100.0
2010-03-09 11:10:00,27.54,27.56,27.54,27.56,91700.0,18.1855,18.1987,18.1855,18.1987,91700.0
2010-03-09 11:20:00,27.56,27.57,27.55,27.56,83000.0,18.1987,18.2053,18.1921,18.1987,83000.0
2010-03-09 11:30:00,27.55,27.57,27.54,27.55,35200.0,18.1921,18.2053,18.1855,18.1921,35200.0
2010-03-09 11:40:00,27.55,27.55,27.52,27.53,47000.0,18.1921,18.1921,18.1723,18.1789,47000.0
2010-03-09 11:50:00,27.54,27.56,27.53,27.54,50300.0,18.1855,18.1987,18.1789,18.1855,50300.0
2010-03-09 12:00:00,27.55,27.55,27.52,27.52,25500.0,18.1921,18.1921,18.1723,18.1723,25500.0
2010-03-09 12:10:00,27.52,27.54,27.52,27.54,37500.0,18.1723,18.1855,18.1723,18.1855,37500.0
2010-03-09 12:20:00,27.53,27.56,27.53,27.56,29000.0,18.1789,18.1987,18.1789,18.1987,29000.0
2010-03-09 12:30:00,27.55,27.56,27.53,27.54,40600.0,18.1921,18.1987,18.1789,18.1855,40600.0
2010-03-09 12:40:00,27.54,27.54,27.52,27.54,19000.0,18.1855,18.1855,18.1723,18.1855,19000.0
2010-03-09 12:50:00,27.55,27.56,27.54,27.56,32300.0,18.1921,18.1987,18.1855,18.1987,32300.0
2010-03-09 13:00:00,27.56,27.57,27.55,27.56,34200.0,18.1987,18.2053,18.1921,18.1987,34200.0
2010-03-09 13:10:00,27.55,27.56,27.54,27.54,50300.0,18.1921,18.1987,18.1855,18.1855,50300.0
2010-03-09 13:20:00,27.54,27.55,27.53,27.54,56300.0,18.1855,18.1921,18.1789,18.1855,56300.0
2010-03-09 13:30:00,27.55,27.55,27.53,27.53,43300.0,18.1921,18.1921,18.1789,18.1789,43300.0
2010-03-09 13:40:00,27.53,27.53,27.51,27.53,206900.0,18.1789,18.1789,18.1657,18.1789,206900.0
2010-03-09 13:50:00,27.53,27.53,27.51,27.51,40400.0,18.1789,18.1789,18.1657,18.1657,40400.0
2010-03-09 14:00:00,27.51,27.54,27.51,27.52,242500.0,18.1657,18.1855,18.1657,18.1723,242500.0
2010-03-09 14:10:00,27.52,27.53,27.51,27.52,163100.0,18.1723,18.1789,18.1657,18.1723,163100.0
2010-03-09 14:20:00,27.52,27.53,27.51,27.52,46900.0,18.1723,18.1789,18.1657,18.1723,46900.0
2010-03-09 14:30:00,27.52,27.53,27.48,27.49,72800.0,18.1723,18.1789,18.1459,18.1525,72800.0
2010-03-09 14:40:00,27.5,27.5,27.48,27.48,232300.0,18.1591,18.1591,18.1459,18.1459,232300.0
2010-03-09 14:50:00,27.48,27.49,27.46,27.46,228900.0,18.1459,18.1525,18.1327,18.1327,228900.0
2010-03-09 15:00:00,27.46,27.48,27.46,27.47,134800.0,18.1327,18.1459,18.1327,18.1393,134800.0
2010-03-09 15:10:00,27.47,27.48,27.42,27.43,136300.0,18.1393,18.1459,18.1063,18.1129,136300.0
2010-03-09 15:20:00,27.43,27.44,27.41,27.42,135200.0,18.1129,18.1195,18.0997,18.1063,135200.0
2010-03-09 15:30:00,27.42,27.44,27.42,27.43,216700.0,18.1063,18.1195,18.1063,18.1129,216700.0
2010-03-09 15:40:00,27.44,27.46,27.43,27.44,194600.0,18.1195,18.1327,18.1129,18.1195,194600.0
2010-03-09 15:50:00,27.44,27.47,27.44,27.45,276700.0,18.1195,18.1393,18.1195,18.1261,276700.0
2010-03-10 09:30:00,27.49,27.49,27.38,27.4,125800.0,18.1525,18.1525,18.0799,18.0931,125800.0
2010-03-10 09:40:00,27.4,27.45,27.4,27.44,231000.0,18.0931,18.1261,18.0931,18.1195,231000.0
2010-03-10 09:50:00,27.43,27.44,27.41,27.42,80300.0,18.1129,18.1195,18.0997,18.1063,80300.0
2010-03-10 10:00:00,27.42,27.43,27.41,27.42,46300.0,18.1063,18.1129,18.0997,18.1063,46300.0
2010-03-10 10:10:00,27.43,27.44,27.4,27.4,89300.0,18.1129,18.1195,18.0931,18.0931,89300.0
2010-03-10 10:20:00,27.41,27.42,27.4,27.42,51400.0,18.0997,18.1063,18.0931,18.1063,51400.0
2010-03-10 10:30:00,27.42,27.43,27.41,27.42,177800.0,18.1063,18.1129,18.0997,18.1063,177800.0
2010-03-10 10:40:00,27.42,27.42,27.36,27.36,114100.0,18.1063,18.1063,18.0667,18.0667,114100.0
2010-03-10 10:50:00,27.37,27.41,27.36,27.39,166200.0,18.0733,18.0997,18.0667,18.0865,166200.0
2010-03-10 11:00:00,27.4,27.44,27.39,27.42,37100.0,18.0931,18.1195,18.0865,18.1063,37100.0
2010-03-10 11:10:00,27.42,27.42,27.41,27.42,118300.0,18.1063,18.1063,18.0997,18.1063,118300.0
2010-03-10 11:20:00,27.42,27.44,27.41,27.43,54300.0,18.1063,18.1195,18.0997,18.1129,54300.0
2010-03-10 11:30:00,27.44,27.45,27.44,27.44,30900.0,18.1195,18.1261,18.1195,18.1195,30900.0
2010-03-10 11:40:00,27.43,27.43,27.41,27.41,139400.0,18.1129,18.1129,18.0997,18.0997,139400.0
2010-03-10 11:50:00,27.42,27.43,27.41,27.43,38500.0,18.1063,18.1129,18.0997,18.1129,38500.0
2010-03-10 12:00:00,27.43,27.44,27.39,27.39,87800.0,18.1129,18.1195,18.0865,18.0865,87800.0
2010-03-10 12:10:00,27.39,27.4,27.37,27.4,88600.0,18.0865,18.0931,18.0733,18.0931,88600.0
2010-03-10 12:20:00,27.4,27.42,27.37,27.37,28200.0,18.0931,18.1063,18.0733,18.0733,28200.0
2010-03-10 12:30:00,27.37,27.38,27.34,27.38,60300.0,18.0733,18.0799,18.0535,18.0799,60300.0
2010-03-10 12:40:00,27.38,27.39,27.35,27.36,34500.0,18.0799,18.0865,18.0601,18.0667,34500.0
2010-03-10 12:50:00,27.36,27.39,27.35,27.37,201100.0,18.0667,18.0865,18.0601,18.0733,201100.0
2010-03-10 13:00:00,27.37,27.39,27.37,27.39,49500.0,18.0733,18.0865,18.0733,18.0865,49500.0
2010-03-10 13:10:00,27.38,27.43,27.38,27.42,91600.0,18.0799,18.1129,18.0799,18.1063,91600.0
2010-03-10 13:20:00,27.41,27.42,27.4,27.4,41700.0,18.0997,18.1063,18.0931,18.0931,41700.0
2010-03-10 13:30:00,27.39,27.4,27.38,27.39,30900.0,18.0865,18.0931,18.0799,18.0865,30900.0
2010-03-10 13:40:00,27.39,27.4,27.38,27.38,41900.0,18.0865,18.0931,18.0799,18.0799,41900.0
2010-03-10 13:50:00,27.38,27.38,27.36,27.36,90000.0,18.0799,18.0799,18.0667,18.0667,90000.0
2010-03-10 14:00:00,27.36,27.41,27.36,27.4,70000.0,18.0667,18.0997,18.0667,18.0931,70000.0
2010-03-10 14:10:00,27.4,27.43,27.39,27.43,85700.0,18.0931,18.1129,18.0865,18.1129,85700.0
2010-03-10 14:20:00,27.43,27.44,27.42,27.44,49100.0,18.1129,18.1195,18.1063,18.1195,49100.0
2010-03-10 14:30:00,27.44,27.45,27.43,27.44,57900.0,18.1195,18.1261,18.1129,18.1195,57900.0
2010-03-10 14:40:00,27.43,27.45,27.42,27.45,42800.0,18.1129,18.1261,18.1063,18.1261,42800.0
2010-03-10 14:50:00,27.45,27.45,27.4,27.41,39500.0,18.1261,18.1261,18.0931,18.0997,39500.0
2010-03-10 15:00:00,27.4,27.43,27.4,27.43,80300.0,18.0931,18.1129,18.0931,18.1129,80300.0
2010-03-10 15:10:00,27.43,27.44,27.42,27.44,73500.0,18.1129,18.1195,18.1063,18.1195,73500.0
2010-03-10 15:20:00,27.43,27.44,27.38,27.38,58600.0,18.1129,18.1195,18.0799,18.0799,58600.0
2010-03-10 15:30:00,27.37,27.39,27.34,27.35,159600.0,18.0733,18.0865,18.0535,18.0601,159600.0
2010-03-10 15:40:00,27.35,27.38,27.35,27.37,150500.0,18.0601,18.0799,18.0601,18.0733,150500.0
2010-03-10 15:50:00,27.38,27.42,27.37,27.4,585400.0,18.0799,18.1063,18.0733,18.0931,585400.0
2010-03-11 09:30:00,27.36,27.39,27.31,27.31,129200.0,18.0667,18.0865,18.0337,18.0337,129200.0
2010-03-11 09:40:00,27.31,27.33,27.27,27.27,765800.0,18.0337,18.0469,18.0072,18.0072,765800.0
2010-03-11 09:50:00,27.26,27.28,27.23,27.26,70200.0,18.0006,18.0139,17.9808,18.0006,70200.0
2010-03-11 10:00:00,27.26,27.29,27.26,27.28,373200.0,18.0006,18.0205,18.0006,18.0139,373200.0
2010-03-11 10:10:00,27.28,27.29,27.25,27.27,165500.0,18.0139,18.0205,17.994,18.0072,165500.0
2010-03-11 10:20:00,27.27,27.29,27.25,27.26,226700.0,18.0072,18.0205,17.994,18.0006,226700.0
2010-03-11 10:30:00,27.26,27.3,27.26,27.3,88000.0,18.0006,18.0271,18.0006,18.0271,88000.0
2010-03-11 10:40:00,27.3,27.32,27.29,27.3,82300.0,18.0271,18.0403,18.0205,18.0271,82300.0
2010-03-11 10:50:00,27.3,27.33,27.3,27.32,129100.0,18.0271,18.0469,18.0271,18.0403,129100.0
2010-03-11 11:00:00,27.32,27.33,27.3,27.31,59500.0,18.0403,18.0469,18.0271,18.0337,59500.0
2010-03-11 11:10:00,27.31,27.32,27.31,27.32,53300.0,18.0337,18.0403,18.0337,18.0403,53300.0
2010-03-11 11:20:00,27.32,27.34,27.32,27.32,124400.0,18.0403,18.0535,18.0403,18.0403,124400.0
2010-03-11 11:30:00,27.32,27.33,27.31,27.32,394900.0,18.0403,18.0469,18.0337,18.0403,394900.0
2010-03-11 11:40:00,27.33,27.33,27.31,27.32,315100.0,18.0469,18.0469,18.0337,18.0403,315100.0
2010-03-11 11:50:00,27.32,27.33,27.31,27.31,39000.0,18.0403,18.0469,18.0337,18.0337,39000.0
2010-03-11 12:00:00,27.32,27.32,27.29,27.29,27300.0,18.0403,18.0403,18.0205,18.0205,27300.0
2010-03-11 12:10:00,27.3,27.3,27.26,27.27,74200.0,18.0271,18.0271,18.0006,18.0072,74200.0
2010-03-11 12:20:00,27.26,27.27,27.25,27.26,40300.0,18.0006,18.0072,17.994,18.0006,40300.0
2010-03-11 12:30:00,27.26,27.29,27.25,27.29,55500.0,18.0006,18.0205,17.994,18.0205,55500.0
2010-03-11 12:40:00,27.28,27.3,27.28,27.3,26400.0,18.0139,18.0271,18.0139,18.0271,26400.0
2010-03-11 12:50:00,27.3,27.32,27.29,27.32,37500.0,18.0271,18.0403,18.0205,18.0403,37500.0
2010-03-11 13:00:00,27.31,27.34,27.3,27.33,38500.0,18.0337,18.0535,18.0271,18.0469,38500.0
2010-03-11 13:10:00,27.33,27.34,27.32,27.33,23600.0,18.0469,18.0535,18.0403,18.0469,23600.0
2010-03-11 13:20:00,27.33,27.35,27.33,27.33,143000.0,18.0469,18.0601,18.0469,18.0469,143000.0
2010-03-11 13:30:00,27.33,27.35,27.33,27.33,86900.0,18.0469,18.0601,18.0469,18.0469,86900.0
2010-03-11 13:40:00,27.33,27.37,27.32,27.36,530000.0,18.0469,18.0733,18.0403,18.0667,530000.0
2010-03-11 13:50:00,27.36,27.37,27.32,27.32,384100.0,18.0667,18.0733,18.0403,18.0403,384100.0
2010-03-11 14:00:00,27.32,27.33,27.31,27.32,304100.0,18.0403,18.0469,18.0337,18.0403,304100.0
2010-03-11 14:10:00,27.32,27.34,27.32,27.33,56400.0,18.0403,18.0535,18.0403,18.0469,56400.0
2010-03-11 14:20:00,27.33,27.35,27.33,27.34,40100.0,18.0469,18.0601,18.0469,18.0535,40100.0
2010-03-11 14:30:00,27.34,27.37,27.34,27.37,38100.0,18.0535,18.0733,18.0535,18.0733,38100.0
2010-03-11 14:40:00,27.37,27.38,27.36,27.37,64400.0,18.0733,18.0799,18.0667,18.0733,64400.0
2010-03-11 14:50:00,27.37,27.37,27.36,27.37,25200.0,18.0733,18.0733,18.0667,18.0733,25200.0
2010-03-11 15:00:00,27.36,27.4,27.36,27.4,135000.0,18.0667,18.0931,18.0667,18.0931,135000.0
2010-03-11 15:10:00,27.4,27.43,27.4,27.43,137000.0,18.0931,18.1129,18.0931,18.1129,137000.0
2010-03-11 15:20:00,27.43,27.43,27.4,27.42,69000.0,18.1129,18.1129,18.0931,18.1063,69000.0
2010-03-11 15:30:00,27.41,27.42,27.39,27.4,78700.0,18.0997,18.1063,18.0865,18.0931,78700.0
2010-03-11 15:40:00,27.4,27.42,27.39,27.42,102500.0,18.0931,18.1063,18.0865,18.1063,102500.0
2010-03-11 15:50:00,27.42,27.46,27.41,27.45,483300.0,18.1063,18.1327,18.0997,18.1261,483300.0
2010-03-12 09:30:00,27.5,27.52,27.46,27.47,338200.0,18.1591,18.1723,18.1327,18.1393,338200.0
2010-03-12 09:40:00,27.47,27.53,27.47,27.53,149200.0,18.1393,18.1789,18.1393,18.1789,149200.0
2010-03-12 09:50:00,27.52,27.54,27.49,27.52,132500.0,18.1723,18.1855,18.1525,18.1723,132500.0
2010-03-12 10:00:00,27.52,27.53,27.46,27.48,112600.0,18.1723,18.1789,18.1327,18.1459,112600.0
2010-03-12 10:10:00,27.48,27.48,27.44,27.46,90500.0,18.1459,18.1459,18.1195,18.1327,90500.0
2010-03-12 10:20:00,27.46,27.49,27.46,27.48,73400.0,18.1327,18.1525,18.1327,18.1459,73400.0
2010-03-12 10:30:00,27.49,27.52,27.47,27.51,109400.0,18.1525,18.1723,18.1393,18.1657,109400.0
2010-03-12 10:40:00,27.5,27.51,27.48,27.48,129800.0,18.1591,18.1657,18.1459,18.1459,129800.0
2010-03-12 10:50:00,27.48,27.51,27.48,27.5,29500.0,18.1459,18.1657,18.1459,18.1591,29500.0
2010-03-12 11:00:00,27.49,27.53,27.49,27.52,48000.0,18.1525,18.1789,18.1525,18.1723,48000.0
2010-03-12 11:10:00,27.52,27.53,27.46,27.47,68500.0,18.1723,18.1789,18.1327,18.1393,68500.0
2010-03-12 11:20:00,27.47,27.49,27.45,27.46,31800.0,18.1393,18.1525,18.1261,18.1327,31800.0
2010-03-12 11:30:00,27.46,27.46,27.45,27.45,25500.0,18.1327,18.1327,18.1261,18.1261,25500.0
2010-03-12 11:40:00,27.45,27.47,27.44,27.46,34300.0,18.1261,18.1393,18.1195,18.1327,34300.0
2010-03-12 11:50:00,27.46,27.47,27.44,27.47,110600.0,18.1327,18.1393,18.1195,18.1393,110600.0
2010-03-12 12:00:00,27.47,27.47,27.45,27.45,226100.0,18.1393,18.1393,18.1261,18.1261,226100.0
2010-03-12 12:10:00,27.46,27.48,27.45,27.47,165900.0,18.1327,18.1459,18.1261,18.1393,165900.0
2010-03-12 12:20:00,27.48,27.49,27.47,27.49,22600.0,18.1459,18.1525,18.1393,18.1525,22600.0
2010-03-12 12:30:00,27.49,27.49,27.46,27.47,74600.0,18.1525,18.1525,18.1327,18.1393,74600.0
2010-03-12 12:40:00,27.47,27.49,27.46,27.49,69300.0,18.1393,18.1525,18.1327,18.1525,69300.0
2010-03-12 12:50:00,27.49,27.49,27.47,27.49,305200.0,18.1525,18.1525,18.1393,18.1525,305200.0
2010-03-12 13:00:00,27.49,27.49,27.47,27.49,202300.0,18.1525,18.1525,18.1393,18.1525,202300.0
2010-03-12 13:10:00,27.49,27.51,27.49,27.5,63400.0,18.1525,18.1657,18.1525,18.1591,63400.0
2010-03-12 13:20:00,27.49,27.5,27.49,27.49,18700.0,18.1525,18.1591,18.1525,18.1525,18700.0
2010-03-12 13:30:00,27.5,27.51,27.49,27.5,53400.0,18.1591,18.1657,18.1525,18.1591,53400.0
2010-03-12 13:40:00,27.5,27.51,27.48,27.49,495900.0,18.1591,18.1657,18.1459,18.1525,495900.0
2010-03-12 13:50:00,27.49,27.5,27.44,27.48,845300.0,18.1525,18.1591,18.1195,18.1459,845300.0
2010-03-12 14:00:00,27.48,27.5,27.45,27.48,3171300.0,18.1459,18.1591,18.1261,18.1459,3171300.0
2010-03-12 14:10:00,27.48,27.48,27.46,27.47,185000.0,18.1459,18.1459,18.1327,18.1393,185000.0
2010-03-12 14:20:00,27.47,27.47,27.45,27.46,116000.0,18.1393,18.1393,18.1261,18.1327,116000.0
2010-03-12 14:30:00,27.46,27.47,27.45,27.46,82600.0,18.1327,18.1393,18.1261,18.1327,82600.0
2010-03-12 14:40:00,27.46,27.47,27.45,27.47,150400.0,18.1327,18.1393,18.1261,18.1393,150400.0
2010-03-12 14:50:00,27.46,27.48,27.46,27.47,97300.0,18.1327,18.1459,18.1327,18.1393,97300.0
2010-03-12 15:00:00,27.48,27.48,27.46,27.47,48100.0,18.1459,18.1459,18.1327,18.1393,48100.0
2010-03-12 15:10:00,27.47,27.48,27.45,27.45,106700.0,18.1393,18.1459,18.1261,18.1261,106700.0
2010-03-12 15:20:00,27.46,27.47,27.44,27.44,187700.0,18.1327,18.1393,18.1195,18.1195,187700.0
2010-03-12 15:30:00,27.44,27.48,27.44,27.48,87300.0,18.1195,18.1459,18.1195,18.1459,87300.0
2010-03-12 15:40:00,27.48,27.5,27.48,27.5,142900.0,18.1459,18.1591,18.1459,18.1591,142900.0
2010-03-12 15:50:00,27.49,27.5,27.47,27.48,581000.0,18.1525,18.1591,18.1393,18.1459,581000.0
2010-03-15 09:30:00,27.44,27.57,27.44,27.56,175300.0,18.1195,18.2053,18.1195,18.1987,175300.0
2010-03-15 09:40:00,27.56,27.59,27.54,27.59,137400.0,18.1987,18.2186,18.1855,18.2186,137400.0
2010-03-15 09:50:00,27.59,27.61,27.58,27.58,52800.0,18.2186,18.2318,18.212,18.212,52800.0
2010-03-15 10:00:00,27.58,27.63,27.58,27.63,39200.0,18.212,18.245,18.212,18.245,39200.0
2010-03-15 10:10:00,27.62,27.65,27.62,27.64,50200.0,18.2384,18.2582,18.2384,18.2516,50200.0
2010-03-15 10:20:00,27.65,27.67,27.63,27.65,78300.0,18.2582,18.2714,18.245,18.2582,78300.0
2010-03-15 10:30:00,27.65,27.66,27.61,27.63,211500.0,18.2582,18.2648,18.2318,18.245,211500.0
2010-03-15 10:40:00,27.63,27.64,27.62,27.63,31300.0,18.245,18.2516,18.2384,18.245,31300.0
2010-03-15 10:50:00,27.63,27.65,27.62,27.63,29500.0,18.245,18.2582,18.2384,18.245,29500.0
2010-03-15 11:00:00,27.64,27.64,27.59,27.6,62600.0,18.2516,18.2516,18.2186,18.2252,62600.0
2010-03-15 11:10:00,27.61,27.61,27.57,27.57,33800.0,18.2318,18.2318,18.2053,18.2053,33800.0
2010-03-15 11:20:00,27.56,27.59,27.56,27.59,141100.0,18.1987,18.2186,18.1987,18.2186,141100.0
2010-03-15 11:30:00,27.58,27.6,27.57,27.6,46200.0,18.212,18.2252,18.2053,18.2252,46200.0
2010-03-15 11:40:00,27.59,27.61,27.58,27.59,128300.0,18.2186,18.2318,18.212,18.2186,128300.0
2010-03-15 11:50:00,27.59,27.61,27.59,27.6,30000.0,18.2186,18.2318,18.2186,18.2252,30000.0
2010-03-15 12:00:00,27.6,27.61,27.59,27.61,101600.0,18.2252,18.2318,18.2186,18.2318,101600.0
2010-03-15 12:10:00,27.61,27.61,27.6,27.6,32000.0,18.2318,18.2318,18.2252,18.2252,32000.0
2010-03-15 12:20:00,27.6,27.61,27.59,27.59,34500.0,18.2252,18.2318,18.2186,18.2186,34500.0
2010-03-15 12:30:00,27.59,27.6,27.58,27.6,17000.0,18.2186,18.2252,18.212,18.2252,17000.0
2010-03-15 12:40:00,27.59,27.62,27.59,27.61,29700.0,18.2186,18.2384,18.2186,18.2318,29700.0
2010-03-15 12:50:00,27.61,27.64,27.61,27.63,28700.0,18.2318,18.2516,18.2318,18.245,28700.0
2010-03-15 13:00:00,27.62,27.63,27.62,27.62,29400.0,18.2384,18.245,18.2384,18.2384,29400.0
2010-03-15 13:10:00,27.61,27.63,27.61,27.63,34100.0,18.2318,18.245,18.2318,18.245,34100.0
2010-03-15 13:20:00,27.63,27.63,27.61,27.62,39900.0,18.245,18.245,18.2318,18.2384,39900.0
2010-03-15 13:30:00,27.62,27.63,27.61,27.63,62700.0,18.2384,18.245,18.2318,18.245,62700.0
2010-03-15 13:40:00,27.62,27.63,27.61,27.63,38200.0,18.2384,18.245,18.2318,18.245,38200.0
2010-03-15 13:50:00,27.63,27.64,27.62,27.63,70000.0,18.245,18.2516,18.2384,18.245,70000.0
2010-03-15 14:00:00,27.64,27.64,27.61,27.62,44800.0,18.2516,18.2516,18.2318,18.2384,44800.0
2010-03-15 14:10:00,27.62,27.63,27.62,27.62,40200.0,18.2384,18.245,18.2384,18.2384,40200.0
2010-03-15 14:20:00,27.63,27.63,27.62,27.62,35000.0,18.245,18.245,18.2384,18.2384,35000.0
2010-03-15 14:30:00,27.63,27.64,27.62,27.64,40300.0,18.245,18.2516,18.2384,18.2516,40300.0
2010-03-15 14:40:00,27.64,27.65,27.63,27.65,25700.0,18.2516,18.2582,18.245,18.2582,25700.0
2010-03-15 14:50:00,27.64,27.67,27.64,27.65,151500.0,18.2516,18.2714,18.2516,18.2582,151500.0
2010-03-15 15:00:00,27.65,27.67,27.64,27.64,92300.0,18.2582,18.2714,18.2516,18.2516,92300.0
2010-03-15 15:10:00,27.64,27.68,27.64,27.68,118100.0,18.2516,18.278,18.2516,18.278,118100.0
2010-03-15 15:20:00,27.68,27.68,27.66,27.68,184700.0,18.278,18.278,18.2648,18.278,184700.0
2010-03-15 15:30:00,27.68,27.68,27.66,27.68,139800.0,18.278,18.278,18.2648,18.278,139800.0
2010-03-15 15:40:00,27.68,27.71,27.67,27.69,272600.0,18.278,18.2978,18.2714,18.2846,272600.0
2010-03-15 15:50:00,27.7,27.7,27.68,27.69,915700.0,18.2912,18.2912,18.278,18.2846,915700.0
2010-03-16 09:30:00,27.66,27.75,27.66,27.74,365800.0,18.2648,18.3242,18.2648,18.3176,365800.0
2010-03-16 09:40:00,27.73,27.75,27.72,27.74,110300.0,18.311,18.3242,18.3044,18.3176,110300.0
2010-03-16 09:50:00,27.74,27.78,27.73,27.78,189200.0,18.3176,18.344,18.311,18.344,189200.0
2010-03-16 10:00:00,27.78,27.8,27.77,27.79,222800.0,18.344,18.3572,18.3374,18.3506,222800.0
2010-03-16 10:10:00,27.78,27.81,27.77,27.79,33600.0,18.344,18.3638,18.3374,18.3506,33600.0
2010-03-16 10:20:00,27.78,27.8,27.77,27.8,66500.0,18.344,18.3572,18.3374,18.3572,66500.0
2010-03-16 10:30:00,27.79,27.8,27.78,27.78,67000.0,18.3506,18.3572,18.344,18.344,67000.0
2010-03-16 10:40:00,27.79,27.81,27.78,27.79,257200.0,18.3506,18.3638,18.344,18.3506,257200.0
2010-03-16 10:50:00,27.79,27.83,27.78,27.81,71800.0,18.3506,18.377,18.344,18.3638,71800.0
2010-03-16 11:00:00,27.81,27.82,27.78,27.78,49500.0,18.3638,18.3704,18.344,18.344,49500.0
2010-03-16 11:10:00,27.79,27.82,27.78,27.82,39200.0,18.3506,18.3704,18.344,18.3704,39200.0
2010-03-16 11:20:00,27.82,27.83,27.8,27.81,54400.0,18.3704,18.377,18.3572,18.3638,54400.0
2010-03-16 11:30:00,27.81,27.81,27.8,27.81,44700.0,18.3638,18.3638,18.3572,18.3638,44700.0
2010-03-16 11:40:00,27.81,27.82,27.81,27.82,110700.0,18.3638,18.3704,18.3638,18.3704,110700.0
2010-03-16 11:50:00,27.82,27.82,27.81,27.82,9900.0,18.3704,18.3704,18.3638,18.3704,9900.0
2010-03-16 12:00:00,27.82,27.82,27.81,27.82,50800.0,18.3704,18.3704,18.3638,18.3704,50800.0
2010-03-16 12:10:00,27.81,27.81,27.8,27.81,28000.0,18.3638,18.3638,18.3572,18.3638,28000.0
2010-03-16 12:20:00,27.81,27.81,27.8,27.8,16600.0,18.3638,18.3638,18.3572,18.3572,16600.0
2010-03-16 12:30:00,27.8,27.82,27.8,27.8,25300.0,18.3572,18.3704,18.3572,18.3572,25300.0
2010-03-16 12:40:00,27.8,27.8,27.78,27.78,16000.0,18.3572,18.3572,18.344,18.344,16000.0
2010-03-16 12:50:00,27.79,27.8,27.78,27.8,15700.0,18.3506,18.3572,18.344,18.3572,15700.0
2010-03-16 13:00:00,27.8,27.81,27.8,27.81,20700.0,18.3572,18.3638,18.3572,18.3638,20700.0
2010-03-16 13:10:00,27.8,27.81,27.77,27.78,51900.0,18.3572,18.3638,18.3374,18.344,51900.0
2010-03-16 13:20:00,27.78,27.78,27.77,27.78,24900.0,18.344,18.344,18.3374,18.344,24900.0
2010-03-16 13:30:00,27.78,27.78,27.76,27.77,45200.0,18.344,18.344,18.3308,18.3374,45200.0
2010-03-16 13:40:00,27.76,27.78,27.76,27.77,31800.0,18.3308,18.344,18.3308,18.3374,31800.0
2010-03-16 13:50:00,27.77,27.77,27.75,27.77,21700.0,18.3374,18.3374,18.3242,18.3374,21700.0
2010-03-16 14:00:00,27.77,27.77,27.74,27.76,138800.0,18.3374,18.3374,18.3176,18.3308,138800.0
2010-03-16 14:10:00,27.76,27.82,27.75,27.81,155400.0,18.3308,18.3704,18.3242,18.3638,155400.0
2010-03-16 14:20:00,27.81,27.84,27.8,27.8,148900.0,18.3638,18.3836,18.3572,18.3572,148900.0
2010-03-16 14:30:00,27.8,27.81,27.75,27.76,82600.0,18.3572,18.3638,18.3242,18.3308,82600.0
2010-03-16 14:40:00,27.77,27.79,27.75,27.76,62600.0,18.3374,18.3506,18.3242,18.3308,62600.0
2010-03-16 14:50:00,27.76,27.81,27.76,27.81,70000.0,18.3308,18.3638,18.3308,18.3638,70000.0
2010-03-16 15:00:00,27.81,27.82,27.79,27.8,135300.0,18.3638,18.3704,18.3506,18.3572,135300.0
2010-03-16 15:10:00,27.8,27.82,27.79,27.82,364400.0,18.3572,18.3704,18.3506,18.3704,364400.0
2010-03-16 15:20:00,27.82,27.82,27.81,27.82,202200.0,18.3704,18.3704,18.3638,18.3704,202200.0
2010-03-16 15:30:00,27.81,27.83,27.8,27.83,788700.0,18.3638,18.377,18.3572,18.377,788700.0
2010-03-16 15:40:00,27.82,27.83,27.8,27.81,121400.0,18.3704,18.377,18.3572,18.3638,121400.0
2010-03-16 15:50:00,27.81,27.84,27.75,27.81,875400.0,18.3638,18.3836,18.3242,18.3638,875400.0
2010-03-17 09:30:00,27.89,27.89,27.82,27.83,117700.0,18.4167,18.4167,18.3704,18.377,117700.0
2010-03-17 09:40:00,27.84,27.84,27.81,27.82,67800.0,18.3836,18.3836,18.3638,18.3704,67800.0
2010-03-17 09:50:00,27.82,27.88,27.81,27.88,61000.0,18.3704,18.41,18.3638,18.41,61000.0
2010-03-17 10:00:00,27.88,27.9,27.87,27.89,66600.0,18.41,18.4233,18.4034,18.4167,66600.0
2010-03-17 10:10:00,27.89,27.89,27.86,27.89,318300.0,18.4167,18.4167,18.3968,18.4167,318300.0
2010-03-17 10:20:00,27.89,27.89,27.83,27.83,55700.0,18.4167,18.4167,18.377,18.377,55700.0
2010-03-17 10:30:00,27.83,27.84,27.81,27.82,91500.0,18.377,18.3836,18.3638,18.3704,91500.0
2010-03-17 10:40:00,27.82,27.84,27.82,27.84,54700.0,18.3704,18.3836,18.3704,18.3836,54700.0
2010-03-17 10:50:00,27.84,27.86,27.83,27.86,20800.0,18.3836,18.3968,18.377,18.3968,20800.0
2010-03-17 11:00:00,27.85,27.88,27.85,27.85,39900.0,18.3902,18.41,18.3902,18.3902,39900.0
2010-03-17 11:10:00,27.86,27.88,27.85,27.88,64200.0,18.3968,18.41,18.3902,18.41,64200.0
2010-03-17 11:20:00,27.88,27.9,27.88,27.9,58100.0,18.41,18.4233,18.41,18.4233,58100.0
2010-03-17 11:30:00,27.9,27.91,27.89,27.9,27600.0,18.4233,18.4299,18.4167,18.4233,27600.0
2010-03-17 11:40:00,27.9,27.92,27.89,27.89,81300.0,18.4233,18.4365,18.4167,18.4167,81300.0
2010-03-17 11:50:00,27.89,27.9,27.87,27.88,147900.0,18.4167,18.4233,18.4034,18.41,147900.0
2010-03-17 12:00:00,27.88,27.89,27.88,27.89,42000.0,18.41,18.4167,18.41,18.4167,42000.0
2010-03-17 12:10:00,27.89,27.9,27.88,27.9,47200.0,18.4167,18.4233,18.41,18.4233,47200.0
2010-03-17 12:20:00,27.9,27.9,27.88,27.89,28700.0,18.4233,18.4233,18.41,18.4167,28700.0
2010-03-17 12:30:00,27.89,27.89,27.88,27.88,34000.0,18.4167,18.4167,18.41,18.41,34000.0
2010-03-17 12:40:00,27.89,27.89,27.88,27.89,24000.0,18.4167,18.4167,18.41,18.4167,24000.0
2010-03-17 12:50:00,27.89,27.9,27.88,27.9,77700.0,18.4167,18.4233,18.41,18.4233,77700.0
2010-03-17 13:00:00,27.9,27.9,27.89,27.9,12700.0,18.4233,18.4233,18.4167,18.4233,12700.0
2010-03-17 13:10:00,27.9,27.91,27.89,27.91,29100.0,18.4233,18.4299,18.4167,18.4299,29100.0
2010-03-17 13:20:00,27.91,27.93,27.91,27.92,49500.0,18.4299,18.4431,18.4299,18.4365,49500.0
2010-03-17 13:30:00,27.92,27.96,27.92,27.95,60700.0,18.4365,18.4629,18.4365,18.4563,60700.0
2010-03-17 13:40:00,27.94,27.97,27.94,27.95,44900.0,18.4497,18.4695,18.4497,18.4563,44900.0
2010-03-17 13:50:00,27.94,27.95,27.93,27.95,39700.0,18.4497,18.4563,18.4431,18.4563,39700.0
2010-03-17 14:00:00,27.95,27.96,27.94,27.96,17600.0,18.4563,18.4629,18.4497,18.4629,17600.0
2010-03-17 14:10:00,27.95,27.97,27.95,27.97,44300.0,18.4563,18.4695,18.4563,18.4695,44300.0
2010-03-17 14:20:00,27.96,27.98,27.96,27.96,68200.0,18.4629,18.4761,18.4629,18.4629,68200.0
2010-03-17 14:30:00,27.96,27.97,27.93,27.94,157800.0,18.4629,18.4695,18.4431,18.4497,157800.0
2010-03-17 14:40:00,27.94,27.96,27.93,27.96,62600.0,18.4497,18.4629,18.4431,18.4629,62600.0
2010-03-17 14:50:00,27.95,27.95,27.92,27.92,124600.0,18.4563,18.4563,18.4365,18.4365,124600.0
2010-03-17 15:00:00,27.92,27.94,27.92,27.94,60400.0,18.4365,18.4497,18.4365,18.4497,60400.0
2010-03-17 15:10:00,27.94,27.95,27.89,27.89,45700.0,18.4497,18.4563,18.4167,18.4167,45700.0
2010-03-17 15:20:00,27.89,27.91,27.88,27.91,404700.0,18.4167,18.4299,18.41,18.4299,404700.0
2010-03-17 15:30:00,27.91,27.95,27.91,27.94,126000.0,18.4299,18.4563,18.4299,18.4497,126000.0
2010-03-17 15:40:00,27.94,27.96,27.93,27.96,188000.0,18.4497,18.4629,18.4431,18.4629,188000.0
2010-03-17 15:50:00,27.96,27.96,27.93,27.95,747100.0,18.4629,18.4629,18.4431,18.4563,747100.0
2010-03-18 09:30:00,27.94,27.97,27.92,27.93,138000.0,18.4497,18.4695,18.4365,18.4431,138000.0
2010-03-18 09:40:00,27.93,27.94,27.91,27.93,248000.0,18.4431,18.4497,18.4299,18.4431,248000.0
2010-03-18 09:50:00,27.93,27.93,27.9,27.91,341600.0,18.4431,18.4431,18.4233,18.4299,341600.0
2010-03-18 10:00:00,27.91,27.93,27.89,27.9,121500.0,18.4299,18.4431,18.4167,18.4233,121500.0
2010-03-18 10:10:00,27.9,27.92,27.89,27.9,61200.0,18.4233,18.4365,18.4167,18.4233,61200.0
2010-03-18 10:20:00,27.9,27.92,27.89,27.9,192900.0,18.4233,18.4365,18.4167,18.4233,192900.0
2010-03-18 10:30:00,27.9,27.91,27.88,27.89,208000.0,18.4233,18.4299,18.41,18.4167,208000.0
2010-03-18 10:40:00,27.89,27.9,27.88,27.9,37100.0,18.4167,18.4233,18.41,18.4233,37100.0
2010-03-18 10:50:00,27.89,27.93,27.89,27.93,30100.0,18.4167,18.4431,18.4167,18.4431,30100.0
2010-03-18 11:00:00,27.93,27.94,27.93,27.94,162100.0,18.4431,18.4497,18.4431,18.4497,162100.0
2010-03-18 11:10:00,27.95,27.99,27.94,27.96,72200.0,18.4563,18.4827,18.4497,18.4629,72200.0
2010-03-18 11:20:00,27.95,27.96,27.94,27.94,37900.0,18.4563,18.4629,18.4497,18.4497,37900.0
2010-03-18 11:30:00,27.94,27.96,27.93,27.93,16100.0,18.4497,18.4629,18.4431,18.4431,16100.0
2010-03-18 11:40:00,27.93,27.94,27.9,27.92,38300.0,18.4431,18.4497,18.4233,18.4365,38300.0
2010-03-18 11:50:00,27.91,27.92,27.91,27.91,17000.0,18.4299,18.4365,18.4299,18.4299,17000.0
2010-03-18 12:00:00,27.91,27.92,27.9,27.92,31800.0,18.4299,18.4365,18.4233,18.4365,31800.0
2010-03-18 12:10:00,27.92,27.94,27.92,27.94,49200.0,18.4365,18.4497,18.4365,18.4497,49200.0
2010-03-18 12:20:00,27.94,27.94,27.91,27.92,46200.0,18.4497,18.4497,18.4299,18.4365,46200.0
2010-03-18 12:30:00,27.92,27.93,27.91,27.92,6700.0,18.4365,18.4431,18.4299,18.4365,6700.0
2010-03-18 12:40:00,27.92,27.93,27.91,27.92,87200.0,18.4365,18.4431,18.4299,18.4365,87200.0
2010-03-18 12:50:00,27.92,27.93,27.9,27.92,16700.0,18.4365,18.4431,18.4233,18.4365,16700.0
2010-03-18 13:00:00,27.91,27.94,27.91,27.94,39500.0,18.4299,18.4497,18.4299,18.4497,39500.0
2010-03-18 13:10:00,27.93,27.95,27.93,27.93,11600.0,18.4431,18.4563,18.4431,18.4431,11600.0
2010-03-18 13:20:00,27.93,27.94,27.92,27.92,17200.0,18.4431,18.4497,18.4365,18.4365,17200.0
2010-03-18 13:30:00,27.93,27.95,27.92,27.93,32100.0,18.4431,18.4563,18.4365,18.4431,32100.0
2010-03-18 13:40:00,27.93,27.93,27.92,27.92,26900.0,18.4431,18.4431,18.4365,18.4365,26900.0
2010-03-18 13:50:00,27.93,27.93,27.9,27.92,34500.0,18.4431,18.4431,18.4233,18.4365,34500.0
2010-03-18 14:00:00,27.92,27.94,27.91,27.92,76600.0,18.4365,18.4497,18.4299,18.4365,76600.0
2010-03-18 14:10:00,27.92,27.92,27.91,27.91,53900.0,18.4365,18.4365,18.4299,18.4299,53900.0
2010-03-18 14:20:00,27.92,27.92,27.91,27.92,69700.0,18.4365,18.4365,18.4299,18.4365,69700.0
2010-03-18 14:30:00,27.91,27.96,27.91,27.95,300100.0,18.4299,18.4629,18.4299,18.4563,300100.0
2010-03-18 14:40:00,27.94,27.95,27.92,27.92,55500.0,18.4497,18.4563,18.4365,18.4365,55500.0
2010-03-18 14:50:00,27.92,27.94,27.91,27.93,313600.0,18.4365,18.4497,18.4299,18.4431,313600.0
2010-03-18 15:00:00,27.93,27.94,27.91,27.92,325700.0,18.4431,18.4497,18.4299,18.4365,325700.0
2010-03-18 15:10:00,27.92,27.94,27.92,27.93,67600.0,18.4365,18.4497,18.4365,18.4431,67600.0
2010-03-18 15:20:00,27.93,27.94,27.92,27.93,90100.0,18.4431,18.4497,18.4365,18.4431,90100.0
2010-03-18 15:30:00,27.94,27.95,27.92,27.92,81800.0,18.4497,18.4563,18.4365,18.4365,81800.0
2010-03-18 15:40:00,27.93,27.95,27.92,27.93,316500.0,18.4431,18.4563,18.4365,18.4431,316500.0
2010-03-18 15:50:00,27.93,27.95,27.93,27.94,572900.0,18.4431,18.4563,18.4431,18.4497,572900.0
2010-03-19 09:30:00,27.92,27.95,27.85,27.87,390400.0,18.515,18.5349,18.4685,18.4818,390400.0
2010-03-19 09:40:00,27.86,27.89,27.85,27.86,159200.0,18.4752,18.4951,18.4685,18.4752,159200.0
2010-03-19 09:50:00,27.86,27.87,27.83,27.83,71400.0,18.4752,18.4818,18.4553,18.4553,71400.0
2010-03-19 10:00:00,27.84,27.84,27.8,27.82,83500.0,18.4619,18.4619,18.4354,18.4487,83500.0
2010-03-19 10:10:00,27.82,27.82,27.79,27.82,107800.0,18.4487,18.4487,18.4288,18.4487,107800.0
2010-03-19 10:20:00,27.82,27.83,27.8,27.81,79900.0,18.4487,18.4553,18.4354,18.442,79900.0
2010-03-19 10:30:00,27.81,27.82,27.79,27.82,96400.0,18.442,18.4487,18.4288,18.4487,96400.0
2010-03-19 10:40:00,27.81,27.82,27.8,27.8,113500.0,18.442,18.4487,18.4354,18.4354,113500.0
2010-03-19 10:50:00,27.79,27.82,27.78,27.78,36800.0,18.4288,18.4487,18.4221,18.4221,36800.0
2010-03-19 11:00:00,27.79,27.82,27.78,27.81,45500.0,18.4288,18.4487,18.4221,18.442,45500.0
2010-03-19 11:10:00,27.82,27.82,27.75,27.75,58700.0,18.4487,18.4487,18.4022,18.4022,58700.0
2010-03-19 11:20:00,27.75,27.78,27.75,27.77,93100.0,18.4022,18.4221,18.4022,18.4155,93100.0
2010-03-19 11:30:00,27.77,27.78,27.74,27.77,39200.0,18.4155,18.4221,18.3956,18.4155,39200.0
2010-03-19 11:40:00,27.77,27.78,27.76,27.77,44400.0,18.4155,18.4221,18.4089,18.4155,44400.0
2010-03-19 11:50:00,27.78,27.78,27.76,27.76,27800.0,18.4221,18.4221,18.4089,18.4089,27800.0
2010-03-19 12:00:00,27.77,27.77,27.74,27.75,206400.0,18.4155,18.4155,18.3956,18.4022,206400.0
2010-03-19 12:10:00,27.75,27.75,27.73,27.73,33500.0,18.4022,18.4022,18.389,18.389,33500.0
2010-03-19 12:20:00,27.73,27.75,27.72,27.74,143600.0,18.389,18.4022,18.3823,18.3956,143600.0
2010-03-19 12:30:00,27.74,27.76,27.74,27.74,37400.0,18.3956,18.4089,18.3956,18.3956,37400.0
2010-03-19 12:40:00,27.74,27.74,27.73,27.74,19600.0,18.3956,18.3956,18.389,18.3956,19600.0
2010-03-19 12:50:00,27.73,27.74,27.73,27.74,21600.0,18.389,18.3956,18.389,18.3956,21600.0
2010-03-19 13:00:00,27.74,27.75,27.73,27.74,37000.0,18.3956,18.4022,18.389,18.3956,37000.0
2010-03-19 13:10:00,27.73,27.74,27.73,27.73,47100.0,18.389,18.3956,18.389,18.389,47100.0
2010-03-19 13:20:00,27.74,27.75,27.73,27.74,51600.0,18.3956,18.4022,18.389,18.3956,51600.0
2010-03-19 13:30:00,27.73,27.74,27.71,27.71,37500.0,18.389,18.3956,18.3757,18.3757,37500.0
2010-03-19 13:40:00,27.72,27.72,27.7,27.71,66000.0,18.3823,18.3823,18.3691,18.3757,66000.0
2010-03-19 13:50:00,27.72,27.74,27.71,27.74,40800.0,18.3823,18.3956,18.3757,18.3956,40800.0
2010-03-19 14:00:00,27.74,27.74,27.72,27.73,126600.0,18.3956,18.3956,18.3823,18.389,126600.0
2010-03-19 14:10:00,27.73,27.73,27.7,27.7,26200.0,18.389,18.389,18.3691,18.3691,26200.0
2010-03-19 14:20:00,27.71,27.72,27.7,27.72,254000.0,18.3757,18.3823,18.3691,18.3823,254000.0
2010-03-19 14:30:00,27.72,27.72,27.7,27.72,53000.0,18.3823,18.3823,18.3691,18.3823,53000.0
2010-03-19 14:40:00,27.72,27.72,27.7,27.71,47800.0,18.3823,18.3823,18.3691,18.3757,47800.0
2010-03-19 14:50:00,27.71,27.71,27.7,27.7,34900.0,18.3757,18.3757,18.3691,18.3691,34900.0
2010-03-19 15:00:00,27.71,27.72,27.7,27.72,89500.0,18.3757,18.3823,18.3691,18.3823,89500.0
2010-03-19 15:10:00,27.71,27.72,27.71,27.72,70900.0,18.3757,18.3823,18.3757,18.3823,70900.0
2010-03-19 15:20:00,27.71,27.73,27.71,27.72,105600.0,18.3757,18.389,18.3757,18.3823,105600.0
2010-03-19 15:30:00,27.71,27.71,27.64,27.67,245900.0,18.3757,18.3757,18.3293,18.3492,245900.0
2010-03-19 15:40:00,27.66,27.75,27.64,27.75,235200.0,18.3426,18.4022,18.3293,18.4022,235200.0
2010-03-19 15:50:00,27.75,27.77,27.72,27.77,826100.0,18.4022,18.4155,18.3823,18.4155,826100.0
2010-03-22 09:30:00,27.66,27.78,27.65,27.77,193500.0,18.3426,18.4221,18.3359,18.4155,193500.0
2010-03-22 09:40:00,27.77,27.85,27.77,27.83,214400.0,18.4155,18.4685,18.4155,18.4553,214400.0
2010-03-22 09:50:00,27.83,27.85,27.82,27.83,59600.0,18.4553,18.4685,18.4487,18.4553,59600.0
2010-03-22 10:00:00,27.82,27.85,27.82,27.84,57200.0,18.4487,18.4685,18.4487,18.4619,57200.0
2010-03-22 10:10:00,27.84,27.86,27.81,27.81,83500.0,18.4619,18.4752,18.442,18.442,83500.0
2010-03-22 10:20:00,27.82,27.87,27.82,27.86,72900.0,18.4487,18.4818,18.4487,18.4752,72900.0
2010-03-22 10:30:00,27.86,27.89,27.86,27.87,61200.0,18.4752,18.4951,18.4752,18.4818,61200.0
2010-03-22 10:40:00,27.87,27.88,27.87,27.88,176000.0,18.4818,18.4884,18.4818,18.4884,176000.0
2010-03-22 10:50:00,27.89,27.9,27.86,27.87,81600.0,18.4951,18.5017,18.4752,18.4818,81600.0
2010-03-22 11:00:00,27.86,27.89,27.86,27.87,17500.0,18.4752,18.4951,18.4752,18.4818,17500.0
2010-03-22 11:10:00,27.88,27.89,27.87,27.87,15500.0,18.4884,18.4951,18.4818,18.4818,15500.0
2010-03-22 11:20:00,27.88,27.88,27.86,27.86,8500.0,18.4884,18.4884,18.4752,18.4752,8500.0
2010-03-22 11:30:00,27.87,27.87,27.86,27.86,11700.0,18.4818,18.4818,18.4752,18.4752,11700.0
2010-03-22 11:40:00,27.87,27.88,27.86,27.87,22200.0,18.4818,18.4884,18.4752,18.4818,22200.0
2010-03-22 11:50:00,27.87,27.88,27.86,27.87,19800.0,18.4818,18.4884,18.4752,18.4818,19800.0
2010-03-22 12:00:00,27.88,27.88,27.86,27.87,20900.0,18.4884,18.4884,18.4752,18.4818,20900.0
2010-03-22 12:10:00,27.88,27.9,27.87,27.88,10400.0,18.4884,18.5017,18.4818,18.4884,10400.0
2010-03-22 12:20:00,27.87,27.89,27.86,27.88,20700.0,18.4818,18.4951,18.4752,18.4884,20700.0
2010-03-22 12:30:00,27.88,27.9,27.88,27.88,40100.0,18.4884,18.5017,18.4884,18.4884,40100.0
2010-03-22 12:40:00,27.88,27.89,27.87,27.87,21300.0,18.4884,18.4951,18.4818,18.4818,21300.0
2010-03-22 12:50:00,27.87,27.88,27.86,27.87,32300.0,18.4818,18.4884,18.4752,18.4818,32300.0
2010-03-22 13:00:00,27.87,27.92,27.87,27.9,80900.0,18.4818,18.515,18.4818,18.5017,80900.0
2010-03-22 13:10:00,27.9,27.91,27.89,27.89,18300.0,18.5017,18.5083,18.4951,18.4951,18300.0
2010-03-22 13:20:00,27.9,27.9,27.88,27.88,4300.0,18.5017,18.5017,18.4884,18.4884,4300.0
2010-03-22 13:30:00,27.88,27.89,27.87,27.88,58800.0,18.4884,18.4951,18.4818,18.4884,58800.0
2010-03-22 13:40:00,27.88,27.89,27.88,27.89,27700.0,18.4884,18.4951,18.4884,18.4951,27700.0
2010-03-22 13:50:00,27.88,27.89,27.88,27.89,16200.0,18.4884,18.4951,18.4884,18.4951,16200.0
2010-03-22 14:00:00,27.88,27.89,27.87,27.88,103900.0,18.4884,18.4951,18.4818,18.4884,103900.0
2010-03-22 14:10:00,27.87,27.89,27.87,27.89,60800.0,18.4818,18.4951,18.4818,18.4951,60800.0
2010-03-22 14:20:00,27.89,27.9,27.88,27.89,53800.0,18.4951,18.5017,18.4884,18.4951,53800.0
2010-03-22 14:30:00,27.89,27.9,27.88,27.9,52700.0,18.4951,18.5017,18.4884,18.5017,52700.0
2010-03-22 14:40:00,27.9,27.92,27.9,27.91,60400.0,18.5017,18.515,18.5017,18.5083,60400.0
2010-03-22 14:50:00,27.91,27.93,27.91,27.92,44700.0,18.5083,18.5216,18.5083,18.515,44700.0
2010-03-22 15:00:00,27.91,27.93,27.91,27.92,93300.0,18.5083,18.5216,18.5083,18.515,93300.0
2010-03-22 15:10:00,27.92,27.95,27.9,27.94,106400.0,18.515,18.5349,18.5017,18.5282,106400.0
2010-03-22 15:20:00,27.94,27.95,27.94,27.94,39500.0,18.5282,18.5349,18.5282,18.5282,39500.0
2010-03-22 15:30:00,27.93,27.94,27.91,27.92,157900.0,18.5216,18.5282,18.5083,18.515,157900.0
2010-03-22 15:40:00,27.92,27.94,27.91,27.94,265900.0,18.515,18.5282,18.5083,18.5282,265900.0
2010-03-22 15:50:00,27.94,27.94,27.91,27.92,436400.0,18.5282,18.5282,18.5083,18.515,436400.0
2010-03-23 09:30:00,27.9,27.95,27.89,27.9,112000.0,18.5017,18.5349,18.4951,18.5017,112000.0
2010-03-23 09:40:00,27.9,27.92,27.88,27.89,74000.0,18.5017,18.515,18.4884,18.4951,74000.0
2010-03-23 09:50:00,27.89,27.93,27.88,27.92,62900.0,18.4951,18.5216,18.4884,18.515,62900.0
2010-03-23 10:00:00,27.91,27.97,27.91,27.97,49300.0,18.5083,18.5481,18.5083,18.5481,49300.0
2010-03-23 10:10:00,27.97,27.97,27.95,27.96,88000.0,18.5481,18.5481,18.5349,18.5415,88000.0
2010-03-23 10:20:00,27.96,27.98,27.95,27.97,60300.0,18.5415,18.5548,18.5349,18.5481,60300.0
2010-03-23 10:30:00,27.96,27.97,27.93,27.95,45200.0,18.5415,18.5481,18.5216,18.5349,45200.0
2010-03-23 10:40:00,27.94,27.97,27.94,27.97,79900.0,18.5282,18.5481,18.5282,18.5481,79900.0
2010-03-23 10:50:00,27.97,27.99,27.92,27.92,131100.0,18.5481,18.5614,18.515,18.515,131100.0
2010-03-23 11:00:00,27.92,27.93,27.91,27.93,91600.0,18.515,18.5216,18.5083,18.5216,91600.0
2010-03-23 11:10:00,27.93,27.96,27.93,27.96,58900.0,18.5216,18.5415,18.5216,18.5415,58900.0
2010-03-23 11:20:00,27.95,27.97,27.95,27.95,296000.0,18.5349,18.5481,18.5349,18.5349,296000.0
2010-03-23 11:30:00,27.96,27.97,27.94,27.95,59200.0,18.5415,18.5481,18.5282,18.5349,59200.0
2010-03-23 11:40:00,27.94,27.96,27.93,27.95,133600.0,18.5282,18.5415,18.5216,18.5349,133600.0
2010-03-23 11:50:00,27.96,27.99,27.95,27.98,31300.0,18.5415,18.5614,18.5349,18.5548,31300.0
2010-03-23 12:00:00,27.99,28.02,27.98,28.01,83000.0,18.5614,18.5813,18.5548,18.5747,83000.0
2010-03-23 12:10:00,28.01,28.03,28.01,28.01,26500.0,18.5747,18.5879,18.5747,18.5747,26500.0
2010-03-23 12:20:00,28.01,28.03,28.0,28.02,25900.0,18.5747,18.5879,18.568,18.5813,25900.0
2010-03-23 12:30:00,28.03,28.04,28.01,28.01,40300.0,18.5879,18.5945,18.5747,18.5747,40300.0
2010-03-23 12:40:00,28.02,28.02,28.0,28.0,23200.0,18.5813,18.5813,18.568,18.568,23200.0
2010-03-23 12:50:00,28.01,28.02,28.0,28.01,71000.0,18.5747,18.5813,18.568,18.5747,71000.0
2010-03-23 13:00:00,28.01,28.03,28.0,28.03,38800.0,18.5747,18.5879,18.568,18.5879,38800.0
2010-03-23 13:10:00,28.02,28.05,28.02,28.04,291400.0,18.5813,18.6012,18.5813,18.5945,291400.0
2010-03-23 13:20:00,28.05,28.05,28.03,28.04,69400.0,18.6012,18.6012,18.5879,18.5945,69400.0
2010-03-23 13:30:00,28.03,28.04,28.02,28.04,27900.0,18.5879,18.5945,18.5813,18.5945,27900.0
2010-03-23 13:40:00,28.04,28.05,28.0,28.01,55200.0,18.5945,18.6012,18.568,18.5747,55200.0
2010-03-23 13:50:00,28.02,28.03,28.01,28.01,99700.0,18.5813,18.5879,18.5747,18.5747,99700.0
2010-03-23 14:00:00,28.01,28.04,28.01,28.03,31200.0,18.5747,18.5945,18.5747,18.5879,31200.0
2010-03-23 14:10:00,28.04,28.06,28.03,28.05,24500.0,18.5945,18.6078,18.5879,18.6012,24500.0
2010-03-23 14:20:00,28.06,28.07,28.05,28.07,121300.0,18.6078,18.6144,18.6012,18.6144,121300.0
2010-03-23 14:30:00,28.06,28.07,28.05,28.06,55700.0,18.6078,18.6144,18.6012,18.6078,55700.0
2010-03-23 14:40:00,28.06,28.07,28.05,28.07,61900.0,18.6078,18.6144,18.6012,18.6144,61900.0
2010-03-23 14:50:00,28.07,28.07,28.04,28.07,67300.0,18.6144,18.6144,18.5945,18.6144,67300.0
2010-03-23 15:00:00,28.06,28.09,28.05,28.09,203200.0,18.6078,18.6277,18.6012,18.6277,203200.0
2010-03-23 15:10:00,28.09,28.12,28.08,28.11,605400.0,18.6277,18.6476,18.6211,18.641,605400.0
2010-03-23 15:20:00,28.12,28.14,28.1,28.13,83600.0,18.6476,18.6609,18.6343,18.6542,83600.0
2010-03-23 15:30:00,28.12,28.17,28.12,28.16,162400.0,18.6476,18.6808,18.6476,18.6741,162400.0
2010-03-23 15:40:00,28.16,28.17,28.14,28.17,229100.0,18.6741,18.6808,18.6609,18.6808,229100.0
2010-03-23 15:50:00,28.17,28.17,28.13,28.16,1230200.0,18.6808,18.6808,18.6542,18.6741,1230200.0
2010-03-24 09:30:00,28.12,28.12,28.05,28.06,372700.0,18.6476,18.6476,18.6012,18.6078,372700.0
2010-03-24 09:40:00,28.07,28.07,28.03,28.06,214700.0,18.6144,18.6144,18.5879,18.6078,214700.0
2010-03-24 09:50:00,28.06,28.06,28.01,28.02,96600.0,18.6078,18.6078,18.5747,18.5813,96600.0
2010-03-24 10:00:00,28.02,28.03,28.0,28.03,71700.0,18.5813,18.5879,18.568,18.5879,71700.0
2010-03-24 10:10:00,28.02,28.03,28.01,28.01,47500.0,18.5813,18.5879,18.5747,18.5747,47500.0
2010-03-24 10:20:00,28.01,28.02,27.99,28.0,74600.0,18.5747,18.5813,18.5614,18.568,74600.0
2010-03-24 10:30:00,28.0,28.01,27.98,27.98,193000.0,18.568,18.5747,18.5548,18.5548,193000.0
2010-03-24 10:40:00,27.98,28.0,27.98,28.0,48600.0,18.5548,18.568,18.5548,18.568,48600.0
2010-03-24 10:50:00,27.99,27.99,27.98,27.98,16500.0,18.5614,18.5614,18.5548,18.5548,16500.0
2010-03-24 11:00:00,27.97,27.98,27.94,27.95,18800.0,18.5481,18.5548,18.5282,18.5349,18800.0
2010-03-24 11:10:00,27.94,27.95,27.87,27.89,206700.0,18.5282,18.5349,18.4818,18.4951,206700.0
2010-03-24 11:20:00,27.89,27.91,27.88,27.9,39400.0,18.4951,18.5083,18.4884,18.5017,39400.0
2010-03-24 11:30:00,27.91,27.92,27.89,27.9,72600.0,18.5083,18.515,18.4951,18.5017,72600.0
2010-03-24 11:40:00,27.9,27.93,27.9,27.92,57000.0,18.5017,18.5216,18.5017,18.515,57000.0
2010-03-24 11:50:00,27.92,27.93,27.91,27.92,23900.0,18.515,18.5216,18.5083,18.515,23900.0
2010-03-24 12:00:00,27.92,27.95,27.92,27.95,43800.0,18.515,18.5349,18.515,18.5349,43800.0
2010-03-24 12:10:00,27.95,27.96,27.93,27.94,64700.0,18.5349,18.5415,18.5216,18.5282,64700.0
2010-03-24 12:20:00,27.94,27.95,27.93,27.95,37700.0,18.5282,18.5349,18.5216,18.5349,37700.0
2010-03-24 12:30:00,27.95,27.96,27.94,27.95,51300.0,18.5349,18.5415,18.5282,18.5349,51300.0
2010-03-24 12:40:00,27.94,27.97,27.94,27.97,35700.0,18.5282,18.5481,18.5282,18.5481,35700.0
2010-03-24 12:50:00,27.96,27.96,27.94,27.95,27400.0,18.5415,18.5415,18.5282,18.5349,27400.0
2010-03-24 13:00:00,27.95,27.95,27.89,27.91,122700.0,18.5349,18.5349,18.4951,18.5083,122700.0
2010-03-24 13:10:00,27.91,27.92,27.88,27.88,32300.0,18.5083,18.515,18.4884,18.4884,32300.0
2010-03-24 13:20:00,27.88,27.88,27.85,27.88,27900.0,18.4884,18.4884,18.4685,18.4884,27900.0
2010-03-24 13:30:00,27.88,27.9,27.88,27.89,17700.0,18.4884,18.5017,18.4884,18.4951,17700.0
2010-03-24 13:40:00,27.89,27.9,27.85,27.86,28700.0,18.4951,18.5017,18.4685,18.4752,28700.0
2010-03-24 13:50:00,27.86,27.89,27.85,27.89,26900.0,18.4752,18.4951,18.4685,18.4951,26900.0
2010-03-24 14:00:00,27.89,27.89,27.88,27.89,64600.0,18.4951,18.4951,18.4884,18.4951,64600.0
2010-03-24 14:10:00,27.89,27.92,27.89,27.92,34300.0,18.4951,18.515,18.4951,18.515,34300.0
2010-03-24 14:20:00,27.91,27.93,27.9,27.91,19900.0,18.5083,18.5216,18.5017,18.5083,19900.0
2010-03-24 14:30:00,27.9,27.92,27.9,27.91,21500.0,18.5017,18.515,18.5017,18.5083,21500.0
2010-03-24 14:40:00,27.91,27.92,27.89,27.9,62500.0,18.5083,18.515,18.4951,18.5017,62500.0
2010-03-24 14:50:00,27.9,27.91,27.89,27.9,33100.0,18.5017,18.5083,18.4951,18.5017,33100.0
2010-03-24 15:00:00,27.91,27.93,27.89,27.92,62900.0,18.5083,18.5216,18.4951,18.515,62900.0
2010-03-24 15:10:00,27.92,27.92,27.89,27.91,70100.0,18.515,18.515,18.4951,18.5083,70100.0
2010-03-24 15:20:00,27.91,27.93,27.91,27.91,50400.0,18.5083,18.5216,18.5083,18.5083,50400.0
2010-03-24 15:30:00,27.92,27.95,27.92,27.93,73300.0,18.515,18.5349,18.515,18.5216,73300.0
2010-03-24 15:40:00,27.93,27.93,27.9,27.91,178600.0,18.5216,18.5216,18.5017,18.5083,178600.0
2010-03-24 15:50:00,27.91,27.91,27.87,27.89,498800.0,18.5083,18.5083,18.4818,18.4951,498800.0
2010-03-25 09:30:00,28.03,28.03,27.95,27.96,182900.0,18.5879,18.5879,18.5349,18.5415,182900.0
2010-03-25 09:40:00,27.95,27.96,27.92,27.93,40000.0,18.5349,18.5415,18.515,18.5216,40000.0
2010-03-25 09:50:00,27.92,27.96,27.92,27.95,143700.0,18.515,18.5415,18.515,18.5349,143700.0
2010-03-25 10:00:00,27.95,27.97,27.92,27.95,56900.0,18.5349,18.5481,18.515,18.5349,56900.0
2010-03-25 10:10:00,27.94,27.97,27.93,27.96,79200.0,18.5282,18.5481,18.5216,18.5415,79200.0
2010-03-25 10:20:00,27.97,27.98,27.96,27.96,26400.0,18.5481,18.5548,18.5415,18.5415,26400.0
2010-03-25 10:30:00,27.96,27.97,27.95,27.95,8000.0,18.5415,18.5481,18.5349,18.5349,8000.0
2010-03-25 10:40:00,27.96,27.96,27.93,27.94,39400.0,18.5415,18.5415,18.5216,18.5282,39400.0
2010-03-25 10:50:00,27.95,27.95,27.93,27.93,27700.0,18.5349,18.5349,18.5216,18.5216,27700.0
2010-03-25 11:00:00,27.93,27.95,27.93,27.93,58100.0,18.5216,18.5349,18.5216,18.5216,58100.0
2010-03-25 11:10:00,27.94,27.98,27.93,27.98,41400.0,18.5282,18.5548,18.5216,18.5548,41400.0
2010-03-25 11:20:00,27.98,28.0,27.98,28.0,88000.0,18.5548,18.568,18.5548,18.568,88000.0
2010-03-25 11:30:00,27.99,28.01,27.98,27.98,296800.0,18.5614,18.5747,18.5548,18.5548,296800.0
2010-03-25 11:40:00,27.97,27.98,27.96,27.98,188500.0,18.5481,18.5548,18.5415,18.5548,188500.0
2010-03-25 11:50:00,27.97,28.0,27.97,28.0,56400.0,18.5481,18.568,18.5481,18.568,56400.0
2010-03-25 12:00:00,27.99,28.02,27.98,28.01,67000.0,18.5614,18.5813,18.5548,18.5747,67000.0
2010-03-25 12:10:00,28.01,28.01,27.98,28.0,133400.0,18.5747,18.5747,18.5548,18.568,133400.0
2010-03-25 12:20:00,27.99,28.0,27.99,28.0,11200.0,18.5614,18.568,18.5614,18.568,11200.0
2010-03-25 12:30:00,28.0,28.01,27.99,28.0,61800.0,18.568,18.5747,18.5614,18.568,61800.0
2010-03-25 12:40:00,28.0,28.04,28.0,28.03,41800.0,18.568,18.5945,18.568,18.5879,41800.0
2010-03-25 12:50:00,28.03,28.03,28.0,28.0,27900.0,18.5879,18.5879,18.568,18.568,27900.0
2010-03-25 13:00:00,28.01,28.01,27.99,28.0,11200.0,18.5747,18.5747,18.5614,18.568,11200.0
2010-03-25 13:10:00,28.01,28.02,28.0,28.02,18100.0,18.5747,18.5813,18.568,18.5813,18100.0
2010-03-25 13:20:00,28.01,28.03,28.01,28.01,67900.0,18.5747,18.5879,18.5747,18.5747,67900.0
2010-03-25 13:30:00,28.01,28.01,27.98,28.0,51900.0,18.5747,18.5747,18.5548,18.568,51900.0
2010-03-25 13:40:00,28.0,28.0,27.97,27.97,52900.0,18.568,18.568,18.5481,18.5481,52900.0
2010-03-25 13:50:00,27.98,27.98,27.93,27.94,55600.0,18.5548,18.5548,18.5216,18.5282,55600.0
2010-03-25 14:00:00,27.95,27.97,27.94,27.96,56500.0,18.5349,18.5481,18.5282,18.5415,56500.0
2010-03-25 14:10:00,27.96,27.98,27.95,27.97,79300.0,18.5415,18.5548,18.5349,18.5481,79300.0
2010-03-25 14:20:00,27.96,27.97,27.92,27.92,83200.0,18.5415,18.5481,18.515,18.515,83200.0
2010-03-25 14:30:00,27.92,27.94,27.91,27.92,108800.0,18.515,18.5282,18.5083,18.515,108800.0
2010-03-25 14:40:00,27.93,27.94,27.92,27.92,100200.0,18.5216,18.5282,18.515,18.515,100200.0
2010-03-25 14:50:00,27.91,27.96,27.91,27.96,47900.0,18.5083,18.5415,18.5083,18.5415,47900.0
2010-03-25 15:00:00,27.96,27.99,27.95,27.97,131600.0,18.5415,18.5614,18.5349,18.5481,131600.0
2010-03-25 15:10:00,27.97,27.98,27.96,27.97,32300.0,18.5481,18.5548,18.5415,18.5481,32300.0
2010-03-25 15:20:00,27.97,27.98,27.96,27.97,59500.0,18.5481,18.5548,18.5415,18.5481,59500.0
2010-03-25 15:30:00,27.96,27.96,27.9,27.91,279500.0,18.5415,18.5415,18.5017,18.5083,279500.0
2010-03-25 15:40:00,27.91,27.94,27.89,27.89,277700.0,18.5083,18.5282,18.4951,18.4951,277700.0
2010-03-25 15:50:00,27.89,27.92,27.85,27.88,275500.0,18.4951,18.515,18.4685,18.4884,275500.0
2010-03-26 09:30:00,27.95,27.96,27.89,27.9,129600.0,18.5349,18.5415,18.4951,18.5017,129600.0
2010-03-26 09:40:00,27.9,27.9,27.86,27.9,72300.0,18.5017,18.5017,18.4752,18.5017,72300.0
2010-03-26 09:50:00,27.9,27.93,27.9,27.92,179100.0,18.5017,18.5216,18.5017,18.515,179100.0
2010-03-26 10:00:00,27.93,27.95,27.92,27.94,188800.0,18.5216,18.5349,18.515,18.5282,188800.0
2010-03-26 10:10:00,27.93,27.94,27.92,27.93,46100.0,18.5216,18.5282,18.515,18.5216,46100.0
2010-03-26 10:20:00,27.93,27.97,27.92,27.97,57500.0,18.5216,18.5481,18.515,18.5481,57500.0
2010-03-26 10:30:00,27.96,27.99,27.95,27.96,182200.0,18.5415,18.5614,18.5349,18.5415,182200.0
2010-03-26 10:40:00,27.96,27.98,27.94,27.97,93200.0,18.5415,18.5548,18.5282,18.5481,93200.0
2010-03-26 10:50:00,27.97,27.98,27.94,27.94,71600.0,18.5481,18.5548,18.5282,18.5282,71600.0
2010-03-26 11:00:00,27.94,27.96,27.93,27.94,92500.0,18.5282,18.5415,18.5216,18.5282,92500.0
2010-03-26 11:10:00,27.93,27.96,27.93,27.94,56900.0,18.5216,18.5415,18.5216,18.5282,56900.0
2010-03-26 11:20:00,27.94,27.96,27.93,27.95,55400.0,18.5282,18.5415,18.5216,18.5349,55400.0
2010-03-26 11:30:00,27.96,27.96,27.93,27.93,57400.0,18.5415,18.5415,18.5216,18.5216,57400.0
2010-03-26 11:40:00,27.93,27.95,27.92,27.92,58000.0,18.5216,18.5349,18.515,18.515,58000.0
2010-03-26 11:50:00,27.92,27.93,27.91,27.93,64300.0,18.515,18.5216,18.5083,18.5216,64300.0
2010-03-26 12:00:00,27.93,27.94,27.92,27.93,21200.0,18.5216,18.5282,18.515,18.5216,21200.0
2010-03-26 12:10:00,27.92,27.94,27.92,27.94,94000.0,18.515,18.5282,18.515,18.5282,94000.0
2010-03-26 12:20:00,27.93,27.94,27.85,27.86,78700.0,18.5216,18.5282,18.4685,18.4752,78700.0
2010-03-26 12:30:00,27.87,27.87,27.84,27.86,56500.0,18.4818,18.4818,18.4619,18.4752,56500.0
2010-03-26 12:40:00,27.86,27.87,27.86,27.86,36800.0,18.4752,18.4818,18.4752,18.4752,36800.0
2010-03-26 12:50:00,27.87,27.89,27.85,27.88,84800.0,18.4818,18.4951,18.4685,18.4884,84800.0
2010-03-26 13:00:00,27.88,27.88,27.81,27.82,83200.0,18.4884,18.4884,18.442,18.4487,83200.0
2010-03-26 13:10:00,27.82,27.86,27.82,27.86,29800.0,18.4487,18.4752,18.4487,18.4752,29800.0
2010-03-26 13:20:00,27.86,27.87,27.84,27.85,48400.0,18.4752,18.4818,18.4619,18.4685,48400.0
2010-03-26 13:30:00,27.85,27.86,27.84,27.86,22200.0,18.4685,18.4752,18.4619,18.4752,22200.0
2010-03-26 13:40:00,27.86,27.87,27.84,27.84,101400.0,18.4752,18.4818,18.4619,18.4619,101400.0
2010-03-26 13:50:00,27.84,27.86,27.83,27.86,88000.0,18.4619,18.4752,18.4553,18.4752,88000.0
2010-03-26 14:00:00,27.85,27.87,27.83,27.87,94500.0,18.4685,18.4818,18.4553,18.4818,94500.0
2010-03-26 14:10:00,27.87,27.88,27.85,27.88,61600.0,18.4818,18.4884,18.4685,18.4884,61600.0
2010-03-26 14:20:00,27.87,27.91,27.86,27.91,70400.0,18.4818,18.5083,18.4752,18.5083,70400.0
2010-03-26 14:30:00,27.9,27.91,27.89,27.9,65200.0,18.5017,18.5083,18.4951,18.5017,65200.0
2010-03-26 14:40:00,27.91,27.92,27.88,27.88,66600.0,18.5083,18.515,18.4884,18.4884,66600.0
2010-03-26 14:50:00,27.88,27.89,27.87,27.88,87900.0,18.4884,18.4951,18.4818,18.4884,87900.0
2010-03-26 15:00:00,27.88,27.9,27.87,27.89,88300.0,18.4884,18.5017,18.4818,18.4951,88300.0
2010-03-26 15:10:00,27.88,27.91,27.88,27.89,58800.0,18.4884,18.5083,18.4884,18.4951,58800.0
2010-03-26 15:20:00,27.89,27.9,27.87,27.89,55700.0,18.4951,18.5017,18.4818,18.4951,55700.0
2010-03-26 15:30:00,27.89,27.91,27.89,27.9,67700.0,18.4951,18.5083,18.4951,18.5017,67700.0
2010-03-26 15:40:00,27.91,27.92,27.89,27.91,172800.0,18.5083,18.515,18.4951,18.5083,172800.0
2010-03-26 15:50:00,27.91,27.93,27.9,27.91,204900.0,18.5083,18.5216,18.5017,18.5083,204900.0
2010-03-29 09:30:00,28.0,28.01,27.93,27.99,95200.0,18.568,18.5747,18.5216,18.5614,95200.0
2010-03-29 09:40:00,27.99,28.03,27.99,28.02,117700.0,18.5614,18.5879,18.5614,18.5813,117700.0
2010-03-29 09:50:00,28.01,28.03,27.96,27.97,468300.0,18.5747,18.5879,18.5415,18.5481,468300.0
2010-03-29 10:00:00,27.97,28.01,27.97,28.0,119600.0,18.5481,18.5747,18.5481,18.568,119600.0
2010-03-29 10:10:00,28.01,28.02,27.98,27.99,130700.0,18.5747,18.5813,18.5548,18.5614,130700.0
2010-03-29 10:20:00,27.99,27.99,27.95,27.98,222300.0,18.5614,18.5614,18.5349,18.5548,222300.0
2010-03-29 10:30:00,27.97,28.02,27.97,28.02,116900.0,18.5481,18.5813,18.5481,18.5813,116900.0
2010-03-29 10:40:00,28.01,28.04,28.01,28.01,105200.0,18.5747,18.5945,18.5747,18.5747,105200.0
2010-03-29 10:50:00,28.02,28.02,27.99,28.01,71800.0,18.5813,18.5813,18.5614,18.5747,71800.0
2010-03-29 11:00:00,28.02,28.03,28.01,28.01,98800.0,18.5813,18.5879,18.5747,18.5747,98800.0
2010-03-29 11:10:00,28.02,28.04,28.02,28.03,66000.0,18.5813,18.5945,18.5813,18.5879,66000.0
2010-03-29 11:20:00,28.03,28.06,28.02,28.06,89900.0,18.5879,18.6078,18.5813,18.6078,89900.0
2010-03-29 11:30:00,28.06,28.06,28.04,28.05,53900.0,18.6078,18.6078,18.5945,18.6012,53900.0
2010-03-29 11:40:00,28.06,28.06,28.04,28.05,35400.0,18.6078,18.6078,18.5945,18.6012,35400.0
2010-03-29 11:50:00,28.04,28.06,28.03,28.06,114700.0,18.5945,18.6078,18.5879,18.6078,114700.0
2010-03-29 12:00:00,28.06,28.07,28.05,28.05,78800.0,18.6078,18.6144,18.6012,18.6012,78800.0
2010-03-29 12:10:00,28.06,28.07,28.05,28.05,51500.0,18.6078,18.6144,18.6012,18.6012,51500.0
2010-03-29 12:20:00,28.05,28.07,28.04,28.07,72400.0,18.6012,18.6144,18.5945,18.6144,72400.0
2010-03-29 12:30:00,28.07,28.08,28.06,28.07,56400.0,18.6144,18.6211,18.6078,18.6144,56400.0
2010-03-29 12:40:00,28.07,28.08,28.06,28.08,80100.0,18.6144,18.6211,18.6078,18.6211,80100.0
2010-03-29 12:50:00,28.08,28.08,28.05,28.06,54000.0,18.6211,18.6211,18.6012,18.6078,54000.0
2010-03-29 13:00:00,28.06,28.07,28.05,28.07,68900.0,18.6078,18.6144,18.6012,18.6144,68900.0
2010-03-29 13:10:00,28.06,28.08,28.06,28.07,52500.0,18.6078,18.6211,18.6078,18.6144,52500.0
2010-03-29 13:20:00,28.07,28.08,28.07,28.08,53400.0,18.6144,18.6211,18.6144,18.6211,53400.0
2010-03-29 13:30:00,28.08,28.08,28.06,28.07,212800.0,18.6211,18.6211,18.6078,18.6144,212800.0
2010-03-29 13:40:00,28.07,28.07,28.05,28.07,140200.0,18.6144,18.6144,18.6012,18.6144,140200.0
2010-03-29 13:50:00,28.07,28.08,28.06,28.08,89300.0,18.6144,18.6211,18.6078,18.6211,89300.0
2010-03-29 14:00:00,28.08,28.08,28.06,28.08,74600.0,18.6211,18.6211,18.6078,18.6211,74600.0
2010-03-29 14:10:00,28.08,28.09,28.07,28.08,152600.0,18.6211,18.6277,18.6144,18.6211,152600.0
2010-03-29 14:20:00,28.08,28.08,28.06,28.08,147600.0,18.6211,18.6211,18.6078,18.6211,147600.0
2010-03-29 14:30:00,28.08,28.1,28.07,28.08,244700.0,18.6211,18.6343,18.6144,18.6211,244700.0
2010-03-29 14:40:00,28.08,28.09,28.07,28.09,288300.0,18.6211,18.6277,18.6144,18.6277,288300.0
2010-03-29 14:50:00,28.08,28.1,28.08,28.08,186900.0,18.6211,18.6343,18.6211,18.6211,186900.0
2010-03-29 15:00:00,28.08,28.1,28.08,28.1,172200.0,18.6211,18.6343,18.6211,18.6343,172200.0
2010-03-29 15:10:00,28.1,28.1,28.08,28.09,162500.0,18.6343,18.6343,18.6211,18.6277,162500.0
2010-03-29 15:20:00,28.1,28.11,28.09,28.11,227600.0,18.6343,18.641,18.6277,18.641,227600.0
2010-03-29 15:30:00,28.1,28.11,28.09,28.1,301800.0,18.6343,18.641,18.6277,18.6343,301800.0
2010-03-29 15:40:00,28.1,28.11,28.07,28.08,480800.0,18.6343,18.641,18.6144,18.6211,480800.0
2010-03-29 15:50:00,28.08,28.1,28.06,28.07,1176000.0,18.6211,18.6343,18.6078,18.6144,1176000.0
2010-03-30 09:30:00,28.1,28.14,28.07,28.12,155700.0,18.6343,18.6609,18.6144,18.6476,155700.0
2010-03-30 09:40:00,28.12,28.14,28.09,28.13,196800.0,18.6476,18.6609,18.6277,18.6542,196800.0
2010-03-30 09:50:00,28.13,28.19,28.13,28.17,417700.0,18.6542,18.694,18.6542,18.6808,417700.0
2010-03-30 10:00:00,28.17,28.18,28.15,28.17,175900.0,18.6808,18.6874,18.6675,18.6808,175900.0
2010-03-30 10:10:00,28.17,28.17,28.09,28.1,35200.0,18.6808,18.6808,18.6277,18.6343,35200.0
2010-03-30 10:20:00,28.1,28.12,28.09,28.12,63300.0,18.6343,18.6476,18.6277,18.6476,63300.0
2010-03-30 10:30:00,28.12,28.14,28.12,28.14,33900.0,18.6476,18.6609,18.6476,18.6609,33900.0
2010-03-30 10:40:00,28.14,28.15,28.12,28.14,43900.0,18.6609,18.6675,18.6476,18.6609,43900.0
2010-03-30 10:50:00,28.14,28.14,28.13,28.13,38500.0,18.6609,18.6609,18.6542,18.6542,38500.0
2010-03-30 11:00:00,28.13,28.13,28.06,28.07,117900.0,18.6542,18.6542,18.6078,18.6144,117900.0
2010-03-30 11:10:00,28.06,28.07,28.02,28.03,62600.0,18.6078,18.6144,18.5813,18.5879,62600.0
2010-03-30 11:20:00,28.03,28.04,28.01,28.04,76500.0,18.5879,18.5945,18.5747,18.5945,76500.0
2010-03-30 11:30:00,28.04,28.06,28.03,28.06,55100.0,18.5945,18.6078,18.5879,18.6078,55100.0
2010-03-30 11:40:00,28.06,28.08,28.06,28.08,42000.0,18.6078,18.6211,18.6078,18.6211,42000.0
2010-03-30 11:50:00,28.08,28.09,28.07,28.09,16000.0,18.6211,18.6277,18.6144,18.6277,16000.0
2010-03-30 12:00:00,28.09,28.1,28.08,28.09,29400.0,18.6277,18.6343,18.6211,18.6277,29400.0
2010-03-30 12:10:00,28.09,28.1,28.08,28.09,79000.0,18.6277,18.6343,18.6211,18.6277,79000.0
2010-03-30 12:20:00,28.08,28.12,28.08,28.12,75100.0,18.6211,18.6476,18.6211,18.6476,75100.0
2010-03-30 12:30:00,28.11,28.12,28.1,28.1,64400.0,18.641,18.6476,18.6343,18.6343,64400.0
2010-03-30 12:40:00,28.11,28.12,28.1,28.1,35200.0,18.641,18.6476,18.6343,18.6343,35200.0
2010-03-30 12:50:00,28.1,28.13,28.09,28.13,41900.0,18.6343,18.6542,18.6277,18.6542,41900.0
2010-03-30 13:00:00,28.12,28.12,28.09,28.11,37500.0,18.6476,18.6476,18.6277,18.641,37500.0
2010-03-30 13:10:00,28.1,28.11,28.08,28.09,37300.0,18.6343,18.641,18.6211,18.6277,37300.0
2010-03-30 13:20:00,28.08,28.08,28.05,28.06,33600.0,18.6211,18.6211,18.6012,18.6078,33600.0
2010-03-30 13:30:00,28.07,28.07,28.06,28.07,23000.0,18.6144,18.6144,18.6078,18.6144,23000.0
2010-03-30 13:40:00,28.06,28.08,28.05,28.07,78800.0,18.6078,18.6211,18.6012,18.6144,78800.0
2010-03-30 13:50:00,28.07,28.09,28.07,28.07,56500.0,18.6144,18.6277,18.6144,18.6144,56500.0
2010-03-30 14:00:00,28.08,28.08,28.07,28.08,53300.0,18.6211,18.6211,18.6144,18.6211,53300.0
2010-03-30 14:10:00,28.08,28.1,28.08,28.08,41500.0,18.6211,18.6343,18.6211,18.6211,41500.0
2010-03-30 14:20:00,28.08,28.1,28.07,28.09,31100.0,18.6211,18.6343,18.6144,18.6277,31100.0
2010-03-30 14:30:00,28.1,28.12,28.09,28.12,55100.0,18.6343,18.6476,18.6277,18.6476,55100.0
2010-03-30 14:40:00,28.12,28.12,28.1,28.11,37000.0,18.6476,18.6476,18.6343,18.641,37000.0
2010-03-30 14:50:00,28.12,28.13,28.11,28.12,36800.0,18.6476,18.6542,18.641,18.6476,36800.0
2010-03-30 15:00:00,28.12,28.12,28.1,28.12,113800.0,18.6476,18.6476,18.6343,18.6476,113800.0
2010-03-30 15:10:00,28.11,28.12,28.1,28.12,69100.0,18.641,18.6476,18.6343,18.6476,69100.0
2010-03-30 15:20:00,28.11,28.13,28.1,28.12,84600.0,18.641,18.6542,18.6343,18.6476,84600.0
2010-03-30 15:30:00,28.13,28.14,28.12,28.14,29100.0,18.6542,18.6609,18.6476,18.6609,29100.0
2010-03-30 15:40:00,28.13,28.15,28.11,28.13,122200.0,18.6542,18.6675,18.641,18.6542,122200.0
2010-03-30 15:50:00,28.12,28.13,28.1,28.1,385900.0,18.6476,18.6542,18.6343,18.6343,385900.0
2010-03-31 09:30:00,28.05,28.07,27.99,28.01,142000.0,18.6012,18.6144,18.5614,18.5747,142000.0
2010-03-31 09:40:00,28.0,28.02,27.92,27.92,235200.0,18.568,18.5813,18.515,18.515,235200.0
2010-03-31 09:50:00,27.92,27.95,27.92,27.94,132300.0,18.515,18.5349,18.515,18.5282,132300.0
2010-03-31 10:00:00,27.95,27.99,27.95,27.99,66000.0,18.5349,18.5614,18.5349,18.5614,66000.0
2010-03-31 10:10:00,27.98,27.98,27.95,27.97,42200.0,18.5548,18.5548,18.5349,18.5481,42200.0
2010-03-31 10:20:00,27.96,28.02,27.96,28.01,116400.0,18.5415,18.5813,18.5415,18.5747,116400.0
2010-03-31 10:30:00,28.02,28.03,27.99,27.99,98100.0,18.5813,18.5879,18.5614,18.5614,98100.0
2010-03-31 10:40:00,27.99,28.01,27.99,27.99,62200.0,18.5614,18.5747,18.5614,18.5614,62200.0
2010-03-31 10:50:00,27.99,28.0,27.98,27.99,65700.0,18.5614,18.568,18.5548,18.5614,65700.0
2010-03-31 11:00:00,27.99,27.99,27.96,27.99,62900.0,18.5614,18.5614,18.5415,18.5614,62900.0
2010-03-31 11:10:00,27.99,28.0,27.97,27.99,41000.0,18.5614,18.568,18.5481,18.5614,41000.0
2010-03-31 11:20:00,27.99,28.02,27.98,28.01,97100.0,18.5614,18.5813,18.5548,18.5747,97100.0
2010-03-31 11:30:00,28.0,28.03,28.0,28.01,93300.0,18.568,18.5879,18.568,18.5747,93300.0
2010-03-31 11:40:00,28.01,28.04,28.01,28.04,98300.0,18.5747,18.5945,18.5747,18.5945,98300.0
2010-03-31 11:50:00,28.04,28.04,28.02,28.02,37400.0,18.5945,18.5945,18.5813,18.5813,37400.0
2010-03-31 12:00:00,28.02,28.04,28.01,28.03,84200.0,18.5813,18.5945,18.5747,18.5879,84200.0
2010-03-31 12:10:00,28.02,28.04,28.02,28.04,48000.0,18.5813,18.5945,18.5813,18.5945,48000.0
2010-03-31 12:20:00,28.03,28.04,28.02,28.02,16700.0,18.5879,18.5945,18.5813,18.5813,16700.0
2010-03-31 12:30:00,28.02,28.06,28.01,28.06,43300.0,18.5813,18.6078,18.5747,18.6078,43300.0
2010-03-31 12:40:00,28.06,28.06,28.02,28.03,152600.0,18.6078,18.6078,18.5813,18.5879,152600.0
2010-03-31 12:50:00,28.03,28.04,28.02,28.02,44600.0,18.5879,18.5945,18.5813,18.5813,44600.0
2010-03-31 13:00:00,28.02,28.03,28.01,28.01,38600.0,18.5813,18.5879,18.5747,18.5747,38600.0
2010-03-31 13:10:00,28.02,28.02,28.01,28.01,32000.0,18.5813,18.5813,18.5747,18.5747,32000.0
2010-03-31 13:20:00,28.01,28.01,27.99,28.01,33800.0,18.5747,18.5747,18.5614,18.5747,33800.0
2010-03-31 13:30:00,28.0,28.02,28.0,28.01,64400.0,18.568,18.5813,18.568,18.5747,64400.0
2010-03-31 13:40:00,28.01,28.03,28.01,28.02,85000.0,18.5747,18.5879,18.5747,18.5813,85000.0
2010-03-31 13:50:00,28.03,28.03,28.02,28.02,39600.0,18.5879,18.5879,18.5813,18.5813,39600.0
2010-03-31 14:00:00,28.02,28.07,28.02,28.04,158100.0,18.5813,18.6144,18.5813,18.5945,158100.0
2010-03-31 14:10:00,28.04,28.04,28.02,28.02,78100.0,18.5945,18.5945,18.5813,18.5813,78100.0
2010-03-31 14:20:00,28.02,28.04,28.02,28.04,69900.0,18.5813,18.5945,18.5813,18.5945,69900.0
2010-03-31 14:30:00,28.03,28.03,28.01,28.01,50900.0,18.5879,18.5879,18.5747,18.5747,50900.0
2010-03-31 14:40:00,28.01,28.01,27.98,27.98,96300.0,18.5747,18.5747,18.5548,18.5548,96300.0
2010-03-31 14:50:00,27.97,28.02,27.97,27.98,135800.0,18.5481,18.5813,18.5481,18.5548,135800.0
2010-03-31 15:00:00,27.98,27.99,27.97,27.98,97500.0,18.5548,18.5614,18.5481,18.5548,97500.0
2010-03-31 15:10:00,27.98,27.99,27.96,27.97,83000.0,18.5548,18.5614,18.5415,18.5481,83000.0
2010-03-31 15:20:00,27.97,27.99,27.95,27.99,140100.0,18.5481,18.5614,18.5349,18.5614,140100.0
2010-03-31 15:30:00,27.99,27.99,27.96,27.97,203300.0,18.5614,18.5614,18.5415,18.5481,203300.0
2010-03-31 15:40:00,27.97,27.98,27.93,27.93,304200.0,18.5481,18.5548,18.5216,18.5216,304200.0
2010-03-31 15:50:00,27.93,27.99,27.93,27.96,858500.0,18.5216,18.5614,18.5216,18.5415,858500.0
2010-04-01 09:30:00,28.06,28.12,28.05,28.1,156700.0,18.6078,18.6476,18.6012,18.6343,156700.0
2010-04-01 09:40:00,28.09,28.16,28.09,28.12,156700.0,18.6277,18.6741,18.6277,18.6476,156700.0
2010-04-01 09:50:00,28.12,28.12,28.08,28.1,84800.0,18.6476,18.6476,18.6211,18.6343,84800.0
2010-04-01 10:00:00,28.1,28.13,28.08,28.08,257500.0,18.6343,18.6542,18.6211,18.6211,257500.0
2010-04-01 10:10:00,28.09,28.1,28.06,28.07,178800.0,18.6277,18.6343,18.6078,18.6144,178800.0
2010-04-01 10:20:00,28.08,28.1,28.07,28.1,116400.0,18.6211,18.6343,18.6144,18.6343,116400.0
2010-04-01 10:30:00,28.09,28.11,28.08,28.09,46300.0,18.6277,18.641,18.6211,18.6277,46300.0
2010-04-01 10:40:00,28.1,28.11,28.07,28.08,112800.0,18.6343,18.641,18.6144,18.6211,112800.0
2010-04-01 10:50:00,28.08,28.09,28.04,28.07,154800.0,18.6211,18.6277,18.5945,18.6144,154800.0
2010-04-01 11:00:00,28.06,28.07,28.05,28.06,105700.0,18.6078,18.6144,18.6012,18.6078,105700.0
2010-04-01 11:10:00,28.06,28.07,28.05,28.06,113500.0,18.6078,18.6144,18.6012,18.6078,113500.0
2010-04-01 11:20:00,28.06,28.08,28.04,28.08,63200.0,18.6078,18.6211,18.5945,18.6211,63200.0
2010-04-01 11:30:00,28.07,28.09,28.07,28.09,66000.0,18.6144,18.6277,18.6144,18.6277,66000.0
2010-04-01 11:40:00,28.1,28.11,28.09,28.1,24900.0,18.6343,18.641,18.6277,18.6343,24900.0
2010-04-01 11:50:00,28.1,28.1,28.08,28.08,59200.0,18.6343,18.6343,18.6211,18.6211,59200.0
2010-04-01 12:00:00,28.08,28.08,28.06,28.07,30800.0,18.6211,18.6211,18.6078,18.6144,30800.0
2010-04-01 12:10:00,28.08,28.08,28.07,28.08,16500.0,18.6211,18.6211,18.6144,18.6211,16500.0
2010-04-01 12:20:00,28.07,28.09,28.06,28.06,51300.0,18.6144,18.6277,18.6078,18.6078,51300.0
2010-04-01 12:30:00,28.07,28.07,28.05,28.05,20700.0,18.6144,18.6144,18.6012,18.6012,20700.0
2010-04-01 12:40:00,28.06,28.08,28.06,28.08,25500.0,18.6078,18.6211,18.6078,18.6211,25500.0
2010-04-01 12:50:00,28.09,28.09,28.07,28.07,37400.0,18.6277,18.6277,18.6144,18.6144,37400.0
2010-04-01 13:00:00,28.07,28.07,28.06,28.07,65100.0,18.6144,18.6144,18.6078,18.6144,65100.0
2010-04-01 13:10:00,28.06,28.08,28.06,28.06,27100.0,18.6078,18.6211,18.6078,18.6078,27100.0
2010-04-01 13:20:00,28.06,28.08,28.06,28.07,39400.0,18.6078,18.6211,18.6078,18.6144,39400.0
2010-04-01 13:30:00,28.08,28.09,28.07,28.08,24500.0,18.6211,18.6277,18.6144,18.6211,24500.0
2010-04-01 13:40:00,28.08,28.09,28.05,28.06,55700.0,18.6211,18.6277,18.6012,18.6078,55700.0
2010-04-01 13:50:00,28.06,28.06,28.03,28.06,128400.0,18.6078,18.6078,18.5879,18.6078,128400.0
2010-04-01 14:00:00,28.05,28.06,28.02,28.04,89300.0,18.6012,18.6078,18.5813,18.5945,89300.0
2010-04-01 14:10:00,28.04,28.06,28.03,28.05,24900.0,18.5945,18.6078,18.5879,18.6012,24900.0
2010-04-01 14:20:00,28.06,28.06,28.03,28.03,61700.0,18.6078,18.6078,18.5879,18.5879,61700.0
2010-04-01 14:30:00,28.04,28.04,28.0,28.01,60700.0,18.5945,18.5945,18.568,18.5747,60700.0
2010-04-01 14:40:00,28.01,28.03,27.98,28.02,53500.0,18.5747,18.5879,18.5548,18.5813,53500.0
2010-04-01 14:50:00,28.03,28.05,28.02,28.03,56500.0,18.5879,18.6012,18.5813,18.5879,56500.0
2010-04-01 15:00:00,28.04,28.05,28.02,28.03,69400.0,18.5945,18.6012,18.5813,18.5879,69400.0
2010-04-01 15:10:00,28.04,28.04,28.02,28.02,85300.0,18.5945,18.5945,18.5813,18.5813,85300.0
2010-04-01 15:20:00,28.03,28.05,28.02,28.03,182600.0,18.5879,18.6012,18.5813,18.5879,182600.0
2010-04-01 15:30:00,28.02,28.06,28.02,28.05,99900.0,18.5813,18.6078,18.5813,18.6012,99900.0
2010-04-01 15:40:00,28.06,28.08,28.05,28.07,209600.0,18.6078,18.6211,18.6012,18.6144,209600.0
2010-04-01 15:50:00,28.07,28.11,28.06,28.1,706900.0,18.6144,18.641,18.6078,18.6343,706900.0
2010-04-05 09:30:00,28.19,28.19,28.08,28.1,160000.0,18.694,18.694,18.6211,18.6343,160000.0
2010-04-05 09:40:00,28.1,28.11,28.07,28.11,60500.0,18.6343,18.641,18.6144,18.641,60500.0
2010-04-05 09:50:00,28.11,28.12,28.1,28.1,71200.0,18.641,18.6476,18.6343,18.6343,71200.0
2010-04-05 10:00:00,28.11,28.14,28.11,28.13,112200.0,18.641,18.6609,18.641,18.6542,112200.0
2010-04-05 10:10:00,28.12,28.15,28.12,28.15,24800.0,18.6476,18.6675,18.6476,18.6675,24800.0
2010-04-05 10:20:00,28.15,28.18,28.14,28.15,56700.0,18.6675,18.6874,18.6609,18.6675,56700.0
2010-04-05 10:30:00,28.14,28.18,28.14,28.17,51300.0,18.6609,18.6874,18.6609,18.6808,51300.0
2010-04-05 10:40:00,28.17,28.18,28.16,28.17,14900.0,18.6808,18.6874,18.6741,18.6808,14900.0
2010-04-05 10:50:00,28.18,28.19,28.17,28.17,219100.0,18.6874,18.694,18.6808,18.6808,219100.0
2010-04-05 11:00:00,28.17,28.18,28.16,28.18,35600.0,18.6808,18.6874,18.6741,18.6874,35600.0
2010-04-05 11:10:00,28.18,28.19,28.15,28.16,42600.0,18.6874,18.694,18.6675,18.6741,42600.0
2010-04-05 11:20:00,28.16,28.17,28.16,28.16,103000.0,18.6741,18.6808,18.6741,18.6741,103000.0
2010-04-05 11:30:00,28.16,28.16,28.14,28.14,28200.0,18.6741,18.6741,18.6609,18.6609,28200.0
2010-04-05 11:40:00,28.14,28.15,28.13,28.14,79900.0,18.6609,18.6675,18.6542,18.6609,79900.0
2010-04-05 11:50:00,28.14,28.16,28.13,28.13,146000.0,18.6609,18.6741,18.6542,18.6542,146000.0
2010-04-05 12:00:00,28.14,28.14,28.11,28.13,96700.0,18.6609,18.6609,18.641,18.6542,96700.0
2010-04-05 12:10:00,28.13,28.13,28.12,28.13,53400.0,18.6542,18.6542,18.6476,18.6542,53400.0
2010-04-05 12:20:00,28.13,28.14,28.12,28.12,25600.0,18.6542,18.6609,18.6476,18.6476,25600.0
2010-04-05 12:30:00,28.12,28.14,28.11,28.11,64800.0,18.6476,18.6609,18.641,18.641,64800.0
2010-04-05 12:40:00,28.12,28.13,28.12,28.12,60400.0,18.6476,18.6542,18.6476,18.6476,60400.0
2010-04-05 12:50:00,28.13,28.14,28.12,28.13,31700.0,18.6542,18.6609,18.6476,18.6542,31700.0
2010-04-05 13:00:00,28.14,28.15,28.13,28.13,31600.0,18.6609,18.6675,18.6542,18.6542,31600.0
2010-04-05 13:10:00,28.13,28.14,28.12,28.14,23300.0,18.6542,18.6609,18.6476,18.6609,23300.0
2010-04-05 13:20:00,28.14,28.14,28.13,28.13,49500.0,18.6609,18.6609,18.6542,18.6542,49500.0
2010-04-05 13:30:00,28.13,28.14,28.11,28.11,42400.0,18.6542,18.6609,18.641,18.641,42400.0
2010-04-05 13:40:00,28.11,28.12,28.09,28.09,27800.0,18.641,18.6476,18.6277,18.6277,27800.0
2010-04-05 13:50:00,28.09,28.12,28.09,28.12,48000.0,18.6277,18.6476,18.6277,18.6476,48000.0
2010-04-05 14:00:00,28.12,28.12,28.1,28.11,24100.0,18.6476,18.6476,18.6343,18.641,24100.0
2010-04-05 14:10:00,28.11,28.12,28.1,28.1,21100.0,18.641,18.6476,18.6343,18.6343,21100.0
2010-04-05 14:20:00,28.1,28.11,28.09,28.1,30000.0,18.6343,18.641,18.6277,18.6343,30000.0
2010-04-05 14:30:00,28.11,28.12,28.1,28.11,46000.0,18.641,18.6476,18.6343,18.641,46000.0
2010-04-05 14:40:00,28.1,28.13,28.1,28.12,35800.0,18.6343,18.6542,18.6343,18.6476,35800.0
2010-04-05 14:50:00,28.13,28.13,28.09,28.09,90800.0,18.6542,18.6542,18.6277,18.6277,90800.0
2010-04-05 15:00:00,28.09,28.1,28.08,28.09,44800.0,18.6277,18.6343,18.6211,18.6277,44800.0
2010-04-05 15:10:00,28.09,28.1,28.09,28.1,108200.0,18.6277,18.6343,18.6277,18.6343,108200.0
2010-04-05 15:20:00,28.1,28.11,28.09,28.1,58500.0,18.6343,18.641,18.6277,18.6343,58500.0
2010-04-05 15:30:00,28.1,28.1,28.06,28.06,126100.0,18.6343,18.6343,18.6078,18.6078,126100.0
2010-04-05 15:40:00,28.06,28.11,28.06,28.11,240700.0,18.6078,18.641,18.6078,18.641,240700.0
2010-04-05 15:50:00,28.11,28.11,28.09,28.11,356600.0,18.641,18.641,18.6277,18.641,356600.0
2010-04-06 09:30:00,28.03,28.05,28.01,28.02,90600.0,18.5879,18.6012,18.5747,18.5813,90600.0
2010-04-06 09:40:00,28.02,28.04,27.99,28.04,417100.0,18.5813,18.5945,18.5614,18.5945,417100.0
2010-04-06 09:50:00,28.04,28.04,28.02,28.02,44300.0,18.5945,18.5945,18.5813,18.5813,44300.0
2010-04-06 10:00:00,28.03,28.04,28.01,28.02,147600.0,18.5879,18.5945,18.5747,18.5813,147600.0
2010-04-06 10:10:00,28.02,28.03,28.01,28.01,51000.0,18.5813,18.5879,18.5747,18.5747,51000.0
2010-04-06 10:20:00,28.02,28.02,28.0,28.02,123800.0,18.5813,18.5813,18.568,18.5813,123800.0
2010-04-06 10:30:00,28.02,28.04,28.01,28.03,72600.0,18.5813,18.5945,18.5747,18.5879,72600.0
2010-04-06 10:40:00,28.03,28.03,28.01,28.02,86600.0,18.5879,18.5879,18.5747,18.5813,86600.0
2010-04-06 10:50:00,28.02,28.04,28.01,28.02,55700.0,18.5813,18.5945,18.5747,18.5813,55700.0
2010-04-06 11:00:00,28.03,28.03,28.0,28.01,118000.0,18.5879,18.5879,18.568,18.5747,118000.0
2010-04-06 11:10:00,28.01,28.02,28.0,28.02,35000.0,18.5747,18.5813,18.568,18.5813,35000.0
2010-04-06 11:20:00,28.01,28.03,28.0,28.02,79100.0,18.5747,18.5879,18.568,18.5813,79100.0
2010-04-06 11:30:00,28.02,28.02,28.01,28.01,52700.0,18.5813,18.5813,18.5747,18.5747,52700.0
2010-04-06 11:40:00,28.01,28.02,28.0,28.01,68400.0,18.5747,18.5813,18.568,18.5747,68400.0
2010-04-06 11:50:00,28.01,28.01,27.99,28.0,34600.0,18.5747,18.5747,18.5614,18.568,34600.0
2010-04-06 12:00:00,28.0,28.02,28.0,28.01,19600.0,18.568,18.5813,18.568,18.5747,19600.0
2010-04-06 12:10:00,28.02,28.03,28.01,28.03,61100.0,18.5813,18.5879,18.5747,18.5879,61100.0
2010-04-06 12:20:00,28.03,28.04,28.02,28.03,129200.0,18.5879,18.5945,18.5813,18.5879,129200.0
2010-04-06 12:30:00,28.03,28.03,28.01,28.02,162500.0,18.5879,18.5879,18.5747,18.5813,162500.0
2010-04-06 12:40:00,28.02,28.02,28.01,28.02,100400.0,18.5813,18.5813,18.5747,18.5813,100400.0
2010-04-06 12:50:00,28.02,28.02,28.0,28.02,53200.0,18.5813,18.5813,18.568,18.5813,53200.0
2010-04-06 13:00:00,28.01,28.03,28.01,28.02,35600.0,18.5747,18.5879,18.5747,18.5813,35600.0
2010-04-06 13:10:00,28.03,28.03,28.02,28.02,39000.0,18.5879,18.5879,18.5813,18.5813,39000.0
2010-04-06 13:20:00,28.02,28.03,28.02,28.02,13400.0,18.5813,18.5879,18.5813,18.5813,13400.0
2010-04-06 13:30:00,28.02,28.03,28.01,28.01,22000.0,18.5813,18.5879,18.5747,18.5747,22000.0
2010-04-06 13:40:00,28.02,28.03,28.01,28.01,51000.0,18.5813,18.5879,18.5747,18.5747,51000.0
2010-04-06 13:50:00,28.02,28.03,28.01,28.01,102200.0,18.5813,18.5879,18.5747,18.5747,102200.0
2010-04-06 14:00:00,28.01,28.03,28.0,28.03,132200.0,18.5747,18.5879,18.568,18.5879,132200.0
2010-04-06 14:10:00,28.03,28.05,28.03,28.05,29300.0,18.5879,18.6012,18.5879,18.6012,29300.0
2010-04-06 14:20:00,28.05,28.05,28.04,28.04,16900.0,18.6012,18.6012,18.5945,18.5945,16900.0
2010-04-06 14:30:00,28.05,28.07,28.04,28.07,68400.0,18.6012,18.6144,18.5945,18.6144,68400.0
2010-04-06 14:40:00,28.06,28.07,28.05,28.05,39500.0,18.6078,18.6144,18.6012,18.6012,39500.0
2010-04-06 14:50:00,28.06,28.06,28.04,28.04,17500.0,18.6078,18.6078,18.5945,18.5945,17500.0
2010-04-06 15:00:00,28.04,28.05,28.03,28.03,112200.0,18.5945,18.6012,18.5879,18.5879,112200.0
2010-04-06 15:10:00,28.03,28.03,28.02,28.02,18800.0,18.5879,18.5879,18.5813,18.5813,18800.0
2010-04-06 15:20:00,28.02,28.02,28.0,28.01,32900.0,18.5813,18.5813,18.568,18.5747,32900.0
2010-04-06 15:30:00,28.01,28.03,28.01,28.03,91600.0,18.5747,18.5879,18.5747,18.5879,91600.0
2010-04-06 15:40:00,28.02,28.03,28.02,28.02,73100.0,18.5813,18.5879,18.5813,18.5813,73100.0
2010-04-06 15:50:00,28.03,28.03,28.0,28.02,704400.0,18.5879,18.5879,18.568,18.5813,704400.0
2010-04-07 09:30:00,28.0,28.0,27.89,27.9,170000.0,18.568,18.568,18.4951,18.5017,170000.0
2010-04-07 09:40:00,27.9,27.94,27.9,27.94,187200.0,18.5017,18.5282,18.5017,18.5282,187200.0
2010-04-07 09:50:00,27.94,27.95,27.92,27.92,95800.0,18.5282,18.5349,18.515,18.515,95800.0
2010-04-07 10:00:00,27.93,27.93,27.9,27.91,168500.0,18.5216,18.5216,18.5017,18.5083,168500.0
2010-04-07 10:10:00,27.92,27.92,27.91,27.92,149400.0,18.515,18.515,18.5083,18.515,149400.0
2010-04-07 10:20:00,27.91,27.92,27.89,27.9,189000.0,18.5083,18.515,18.4951,18.5017,189000.0
2010-04-07 10:30:00,27.9,27.9,27.88,27.88,136900.0,18.5017,18.5017,18.4884,18.4884,136900.0
2010-04-07 10:40:00,27.88,27.88,27.85,27.86,111400.0,18.4884,18.4884,18.4685,18.4752,111400.0
2010-04-07 10:50:00,27.86,27.88,27.85,27.86,52400.0,18.4752,18.4884,18.4685,18.4752,52400.0
2010-04-07 11:00:00,27.86,27.92,27.86,27.91,101500.0,18.4752,18.515,18.4752,18.5083,101500.0
2010-04-07 11:10:00,27.92,27.93,27.91,27.93,139000.0,18.515,18.5216,18.5083,18.5216,139000.0
2010-04-07 11:20:00,27.93,27.95,27.92,27.94,32500.0,18.5216,18.5349,18.515,18.5282,32500.0
2010-04-07 11:30:00,27.94,27.95,27.92,27.94,32900.0,18.5282,18.5349,18.515,18.5282,32900.0
2010-04-07 11:40:00,27.93,27.95,27.92,27.95,63800.0,18.5216,18.5349,18.515,18.5349,63800.0
2010-04-07 11:50:00,27.95,27.96,27.94,27.94,9500.0,18.5349,18.5415,18.5282,18.5282,9500.0
2010-04-07 12:00:00,27.94,27.95,27.93,27.94,17800.0,18.5282,18.5349,18.5216,18.5282,17800.0
2010-04-07 12:10:00,27.95,27.95,27.93,27.93,55700.0,18.5349,18.5349,18.5216,18.5216,55700.0
2010-04-07 12:20:00,27.92,27.94,27.92,27.93,15500.0,18.515,18.5282,18.515,18.5216,15500.0
2010-04-07 12:30:00,27.92,27.93,27.92,27.93,23400.0,18.515,18.5216,18.515,18.5216,23400.0
2010-04-07 12:40:00,27.93,27.93,27.92,27.93,6300.0,18.5216,18.5216,18.515,18.5216,6300.0
2010-04-07 12:50:00,27.92,27.95,27.92,27.95,14500.0,18.515,18.5349,18.515,18.5349,14500.0
2010-04-07 13:00:00,27.96,27.98,27.96,27.97,37700.0,18.5415,18.5548,18.5415,18.5481,37700.0
2010-04-07 13:10:00,27.96,27.98,27.95,27.95,36100.0,18.5415,18.5548,18.5349,18.5349,36100.0
2010-04-07 13:20:00,27.96,27.98,27.95,27.97,25300.0,18.5415,18.5548,18.5349,18.5481,25300.0
2010-04-07 13:30:00,27.96,27.97,27.95,27.96,24900.0,18.5415,18.5481,18.5349,18.5415,24900.0
2010-04-07 13:40:00,27.96,27.97,27.92,27.94,80700.0,18.5415,18.5481,18.515,18.5282,80700.0
2010-04-07 13:50:00,27.93,27.95,27.93,27.94,31200.0,18.5216,18.5349,18.5216,18.5282,31200.0
2010-04-07 14:00:00,27.95,27.95,27.93,27.94,75700.0,18.5349,18.5349,18.5216,18.5282,75700.0
2010-04-07 14:10:00,27.94,27.94,27.92,27.93,38700.0,18.5282,18.5282,18.515,18.5216,38700.0
2010-04-07 14:20:00,27.93,27.94,27.91,27.92,39900.0,18.5216,18.5282,18.5083,18.515,39900.0
2010-04-07 14:30:00,27.92,27.92,27.89,27.9,46100.0,18.515,18.515,18.4951,18.5017,46100.0
2010-04-07 14:40:00,27.91,27.92,27.89,27.89,53800.0,18.5083,18.515,18.4951,18.4951,53800.0
2010-04-07 14:50:00,27.88,27.9,27.86,27.87,75300.0,18.4884,18.5017,18.4752,18.4818,75300.0
2010-04-07 15:00:00,27.87,27.87,27.79,27.8,140200.0,18.4818,18.4818,18.4288,18.4354,140200.0
2010-04-07 15:10:00,27.8,27.84,27.78,27.84,120000.0,18.4354,18.4619,18.4221,18.4619,120000.0
2010-04-07 15:20:00,27.83,27.84,27.83,27.83,30700.0,18.4553,18.4619,18.4553,18.4553,30700.0
2010-04-07 15:30:00,27.82,27.86,27.82,27.86,113900.0,18.4487,18.4752,18.4487,18.4752,113900.0
2010-04-07 15:40:00,27.85,27.87,27.85,27.86,137500.0,18.4685,18.4818,18.4685,18.4752,137500.0
2010-04-07 15:50:00,27.86,27.89,27.85,27.89,435300.0,18.4752,18.4951,18.4685,18.4951,435300.0
2010-04-08 09:30:00,27.84,27.85,27.76,27.82,228700.0,18.4619,18.4685,18.4089,18.4487,228700.0
2010-04-08 09:40:00,27.81,27.83,27.78,27.82,43400.0,18.442,18.4553,18.4221,18.4487,43400.0
2010-04-08 09:50:00,27.81,27.85,27.79,27.8,118600.0,18.442,18.4685,18.4288,18.4354,118600.0
2010-04-08 10:00:00,27.8,27.82,27.78,27.78,113200.0,18.4354,18.4487,18.4221,18.4221,113200.0
2010-04-08 10:10:00,27.79,27.83,27.79,27.81,84800.0,18.4288,18.4553,18.4288,18.442,84800.0
2010-04-08 10:20:00,27.81,27.82,27.79,27.81,62900.0,18.442,18.4487,18.4288,18.442,62900.0
2010-04-08 10:30:00,27.81,27.83,27.81,27.82,34500.0,18.442,18.4553,18.442,18.4487,34500.0
2010-04-08 10:40:00,27.82,27.85,27.81,27.84,48400.0,18.4487,18.4685,18.442,18.4619,48400.0
2010-04-08 10:50:00,27.84,27.84,27.82,27.83,48500.0,18.4619,18.4619,18.4487,18.4553,48500.0
2010-04-08 11:00:00,27.83,27.85,27.83,27.83,24000.0,18.4553,18.4685,18.4553,18.4553,24000.0
2010-04-08 11:10:00,27.83,27.85,27.83,27.84,74600.0,18.4553,18.4685,18.4553,18.4619,74600.0
2010-04-08 11:20:00,27.84,27.86,27.83,27.84,43100.0,18.4619,18.4752,18.4553,18.4619,43100.0
2010-04-08 11:30:00,27.83,27.86,27.83,27.86,29400.0,18.4553,18.4752,18.4553,18.4752,29400.0
2010-04-08 11:40:00,27.87,27.87,27.85,27.86,50600.0,18.4818,18.4818,18.4685,18.4752,50600.0
2010-04-08 11:50:00,27.87,27.88,27.84,27.85,91300.0,18.4818,18.4884,18.4619,18.4685,91300.0
2010-04-08 12:00:00,27.85,27.86,27.83,27.83,52400.0,18.4685,18.4752,18.4553,18.4553,52400.0
2010-04-08 12:10:00,27.83,27.84,27.82,27.83,33900.0,18.4553,18.4619,18.4487,18.4553,33900.0
2010-04-08 12:20:00,27.82,27.85,27.82,27.83,21800.0,18.4487,18.4685,18.4487,18.4553,21800.0
2010-04-08 12:30:00,27.84,27.84,27.83,27.84,19700.0,18.4619,18.4619,18.4553,18.4619,19700.0
2010-04-08 12:40:00,27.84,27.87,27.84,27.87,15000.0,18.4619,18.4818,18.4619,18.4818,15000.0
2010-04-08 12:50:00,27.86,27.88,27.86,27.88,31800.0,18.4752,18.4884,18.4752,18.4884,31800.0
2010-04-08 13:00:00,27.88,27.91,27.88,27.9,111200.0,18.4884,18.5083,18.4884,18.5017,111200.0
2010-04-08 13:10:00,27.89,27.9,27.88,27.89,21400.0,18.4951,18.5017,18.4884,18.4951,21400.0
2010-04-08 13:20:00,27.89,27.91,27.88,27.91,39500.0,18.4951,18.5083,18.4884,18.5083,39500.0
2010-04-08 13:30:00,27.91,27.93,27.91,27.93,40100.0,18.5083,18.5216,18.5083,18.5216,40100.0
2010-04-08 13:40:00,27.93,27.93,27.91,27.92,40000.0,18.5216,18.5216,18.5083,18.515,40000.0
2010-04-08 13:50:00,27.91,27.92,27.89,27.9,49400.0,18.5083,18.515,18.4951,18.5017,49400.0
2010-04-08 14:00:00,27.9,27.91,27.89,27.9,42900.0,18.5017,18.5083,18.4951,18.5017,42900.0
2010-04-08 14:10:00,27.9,27.91,27.89,27.91,36900.0,18.5017,18.5083,18.4951,18.5083,36900.0
2010-04-08 14:20:00,27.91,27.91,27.9,27.9,27600.0,18.5083,18.5083,18.5017,18.5017,27600.0
2010-04-08 14:30:00,27.9,27.91,27.89,27.9,33700.0,18.5017,18.5083,18.4951,18.5017,33700.0
2010-04-08 14:40:00,27.89,27.94,27.89,27.93,75800.0,18.4951,18.5282,18.4951,18.5216,75800.0
2010-04-08 14:50:00,27.94,27.94,27.91,27.91,42500.0,18.5282,18.5282,18.5083,18.5083,42500.0
2010-04-08 15:00:00,27.91,27.92,27.9,27.91,106800.0,18.5083,18.515,18.5017,18.5083,106800.0
2010-04-08 15:10:00,27.91,27.91,27.89,27.91,71600.0,18.5083,18.5083,18.4951,18.5083,71600.0
2010-04-08 15:20:00,27.91,27.92,27.89,27.9,48600.0,18.5083,18.515,18.4951,18.5017,48600.0
2010-04-08 15:30:00,27.89,27.91,27.89,27.9,57100.0,18.4951,18.5083,18.4951,18.5017,57100.0
2010-04-08 15:40:00,27.89,27.9,27.87,27.88,119200.0,18.4951,18.5017,18.4818,18.4884,119200.0
2010-04-08 15:50:00,27.89,27.89,27.88,27.89,191000.0,18.4951,18.4951,18.4884,18.4951,191000.0
2010-04-09 09:30:00,27.94,27.94,27.88,27.93,161400.0,18.5282,18.5282,18.4884,18.5216,161400.0
2010-04-09 09:40:00,27.93,27.93,27.9,27.9,108300.0,18.5216,18.5216,18.5017,18.5017,108300.0
2010-04-09 09:50:00,27.91,27.93,27.91,27.92,101000.0,18.5083,18.5216,18.5083,18.515,101000.0
2010-04-09 10:00:00,27.93,27.99,27.93,27.96,88800.0,18.5216,18.5614,18.5216,18.5415,88800.0
2010-04-09 10:10:00,27.96,27.96,27.91,27.91,207300.0,18.5415,18.5415,18.5083,18.5083,207300.0
2010-04-09 10:20:00,27.92,27.93,27.87,27.9,180100.0,18.515,18.5216,18.4818,18.5017,180100.0
2010-04-09 10:30:00,27.9,27.91,27.89,27.9,58600.0,18.5017,18.5083,18.4951,18.5017,58600.0
2010-04-09 10:40:00,27.91,27.92,27.9,27.91,284900.0,18.5083,18.515,18.5017,18.5083,284900.0
2010-04-09 10:50:00,27.92,27.94,27.92,27.94,84800.0,18.515,18.5282,18.515,18.5282,84800.0
2010-04-09 11:00:00,27.95,27.97,27.92,27.94,340200.0,18.5349,18.5481,18.515,18.5282,340200.0
2010-04-09 11:10:00,27.94,27.99,27.94,27.99,46500.0,18.5282,18.5614,18.5282,18.5614,46500.0
2010-04-09 11:20:00,27.98,28.02,27.98,28.02,14500.0,18.5548,18.5813,18.5548,18.5813,14500.0
2010-04-09 11:30:00,28.02,28.03,28.0,28.03,15700.0,18.5813,18.5879,18.568,18.5879,15700.0
2010-04-09 11:40:00,28.03,28.04,28.01,28.01,21000.0,18.5879,18.5945,18.5747,18.5747,21000.0
2010-04-09 11:50:00,28.01,28.03,28.0,28.0,178600.0,18.5747,18.5879,18.568,18.568,178600.0
2010-04-09 12:00:00,28.01,28.01,28.0,28.01,5900.0,18.5747,18.5747,18.568,18.5747,5900.0
2010-04-09 12:10:00,28.01,28.02,28.0,28.0,23900.0,18.5747,18.5813,18.568,18.568,23900.0
2010-04-09 12:20:00,28.0,28.01,27.98,27.99,68700.0,18.568,18.5747,18.5548,18.5614,68700.0
2010-04-09 12:30:00,27.99,28.0,27.98,27.99,65100.0,18.5614,18.568,18.5548,18.5614,65100.0
2010-04-09 12:40:00,27.99,28.0,27.98,27.99,19900.0,18.5614,18.568,18.5548,18.5614,19900.0
2010-04-09 12:50:00,27.99,28.0,27.98,27.99,33200.0,18.5614,18.568,18.5548,18.5614,33200.0
2010-04-09 13:00:00,27.99,27.99,27.95,27.97,25400.0,18.5614,18.5614,18.5349,18.5481,25400.0
2010-04-09 13:10:00,27.97,27.98,27.96,27.98,12100.0,18.5481,18.5548,18.5415,18.5548,12100.0
2010-04-09 13:20:00,27.98,27.99,27.98,27.98,11600.0,18.5548,18.5614,18.5548,18.5548,11600.0
2010-04-09 13:30:00,27.98,28.0,27.98,27.99,27900.0,18.5548,18.568,18.5548,18.5614,27900.0
2010-04-09 13:40:00,27.99,28.0,27.98,28.0,12100.0,18.5614,18.568,18.5548,18.568,12100.0
2010-04-09 13:50:00,27.99,28.0,27.97,27.97,35600.0,18.5614,18.568,18.5481,18.5481,35600.0
2010-04-09 14:00:00,27.97,27.99,27.95,27.99,38900.0,18.5481,18.5614,18.5349,18.5614,38900.0
2010-04-09 14:10:00,27.98,28.0,27.98,28.0,9600.0,18.5548,18.568,18.5548,18.568,9600.0
2010-04-09 14:20:00,28.0,28.0,27.98,27.99,19100.0,18.568,18.568,18.5548,18.5614,19100.0
2010-04-09 14:30:00,27.99,27.99,27.97,27.98,19400.0,18.5614,18.5614,18.5481,18.5548,19400.0
2010-04-09 14:40:00,27.99,28.0,27.98,27.99,15500.0,18.5614,18.568,18.5548,18.5614,15500.0
2010-04-09 14:50:00,28.0,28.0,27.98,27.99,14400.0,18.568,18.568,18.5548,18.5614,14400.0
2010-04-09 15:00:00,27.99,28.0,27.98,27.99,17800.0,18.5614,18.568,18.5548,18.5614,17800.0
2010-04-09 15:10:00,27.99,28.0,27.97,27.99,22000.0,18.5614,18.568,18.5481,18.5614,22000.0
2010-04-09 15:20:00,27.99,28.01,27.99,28.0,15700.0,18.5614,18.5747,18.5614,18.568,15700.0
2010-04-09 15:30:00,28.01,28.02,28.0,28.02,22300.0,18.5747,18.5813,18.568,18.5813,22300.0
2010-04-09 15:40:00,28.01,28.02,28.0,28.0,104400.0,18.5747,18.5813,18.568,18.568,104400.0
2010-04-09 15:50:00,28.01,28.06,28.0,28.05,666100.0,18.5747,18.6078,18.568,18.6012,666100.0
2010-04-12 09:30:00,28.03,28.05,28.02,28.05,66100.0,18.5879,18.6012,18.5813,18.6012,66100.0
2010-04-12 09:40:00,28.05,28.08,28.05,28.06,102900.0,18.6012,18.6211,18.6012,18.6078,102900.0
2010-04-12 09:50:00,28.05,28.06,28.02,28.03,59700.0,18.6012,18.6078,18.5813,18.5879,59700.0
2010-04-12 10:00:00,28.02,28.05,28.02,28.04,41900.0,18.5813,18.6012,18.5813,18.5945,41900.0
2010-04-12 10:10:00,28.03,28.05,28.03,28.03,41800.0,18.5879,18.6012,18.5879,18.5879,41800.0
2010-04-12 10:20:00,28.04,28.07,28.04,28.07,45000.0,18.5945,18.6144,18.5945,18.6144,45000.0
2010-04-12 10:30:00,28.07,28.08,28.05,28.05,176900.0,18.6144,18.6211,18.6012,18.6012,176900.0
2010-04-12 10:40:00,28.05,28.08,28.05,28.07,33300.0,18.6012,18.6211,18.6012,18.6144,33300.0
2010-04-12 10:50:00,28.06,28.08,28.06,28.08,8300.0,18.6078,18.6211,18.6078,18.6211,8300.0
2010-04-12 11:00:00,28.08,28.08,28.06,28.06,26800.0,18.6211,18.6211,18.6078,18.6078,26800.0
2010-04-12 11:10:00,28.06,28.06,28.02,28.02,130700.0,18.6078,18.6078,18.5813,18.5813,130700.0
2010-04-12 11:20:00,28.02,28.05,28.01,28.03,84400.0,18.5813,18.6012,18.5747,18.5879,84400.0
2010-04-12 11:30:00,28.03,28.06,28.02,28.06,209500.0,18.5879,18.6078,18.5813,18.6078,209500.0
2010-04-12 11:40:00,28.06,28.08,28.06,28.07,59200.0,18.6078,18.6211,18.6078,18.6144,59200.0
2010-04-12 11:50:00,28.06,28.08,28.05,28.06,101700.0,18.6078,18.6211,18.6012,18.6078,101700.0
2010-04-12 12:00:00,28.07,28.08,28.06,28.06,28700.0,18.6144,18.6211,18.6078,18.6078,28700.0
2010-04-12 12:10:00,28.06,28.08,28.06,28.06,31700.0,18.6078,18.6211,18.6078,18.6078,31700.0
2010-04-12 12:20:00,28.07,28.07,28.05,28.07,65700.0,18.6144,18.6144,18.6012,18.6144,65700.0
2010-04-12 12:30:00,28.07,28.08,28.07,28.07,6000.0,18.6144,18.6211,18.6144,18.6144,6000.0
2010-04-12 12:40:00,28.07,28.09,28.07,28.08,29300.0,18.6144,18.6277,18.6144,18.6211,29300.0
2010-04-12 12:50:00,28.08,28.1,28.07,28.09,10200.0,18.6211,18.6343,18.6144,18.6277,10200.0
2010-04-12 13:00:00,28.1,28.11,28.09,28.09,41300.0,18.6343,18.641,18.6277,18.6277,41300.0
2010-04-12 13:10:00,28.09,28.1,28.09,28.09,19300.0,18.6277,18.6343,18.6277,18.6277,19300.0
2010-04-12 13:20:00,28.09,28.11,28.09,28.1,23700.0,18.6277,18.641,18.6277,18.6343,23700.0
2010-04-12 13:30:00,28.09,28.11,28.09,28.11,72800.0,18.6277,18.641,18.6277,18.641,72800.0
2010-04-12 13:40:00,28.11,28.11,28.09,28.11,91300.0,18.641,18.641,18.6277,18.641,91300.0
2010-04-12 13:50:00,28.11,28.11,28.09,28.09,82900.0,18.641,18.641,18.6277,18.6277,82900.0
2010-04-12 14:00:00,28.08,28.1,28.08,28.1,99900.0,18.6211,18.6343,18.6211,18.6343,99900.0
2010-04-12 14:10:00,28.09,28.11,28.09,28.1,23400.0,18.6277,18.641,18.6277,18.6343,23400.0
2010-04-12 14:20:00,28.1,28.11,28.09,28.11,30300.0,18.6343,18.641,18.6277,18.641,30300.0
2010-04-12 14:30:00,28.1,28.11,28.09,28.1,22700.0,18.6343,18.641,18.6277,18.6343,22700.0
2010-04-12 14:40:00,28.1,28.11,28.08,28.1,78400.0,18.6343,18.641,18.6211,18.6343,78400.0
2010-04-12 14:50:00,28.1,28.11,28.09,28.11,22800.0,18.6343,18.641,18.6277,18.641,22800.0
2010-04-12 15:00:00,28.11,28.12,28.08,28.11,84800.0,18.641,18.6476,18.6211,18.641,84800.0
2010-04-12 15:10:00,28.12,28.12,28.09,28.1,34300.0,18.6476,18.6476,18.6277,18.6343,34300.0
2010-04-12 15:20:00,28.09,28.1,28.07,28.08,146100.0,18.6277,18.6343,18.6144,18.6211,146100.0
2010-04-12 15:30:00,28.08,28.09,28.07,28.09,70100.0,18.6211,18.6277,18.6144,18.6277,70100.0
2010-04-12 15:40:00,28.08,28.09,28.06,28.07,181500.0,18.6211,18.6277,18.6078,18.6144,181500.0
2010-04-12 15:50:00,28.08,28.09,28.07,28.08,734700.0,18.6211,18.6277,18.6144,18.6211,734700.0
2010-04-13 09:30:00,28.01,28.07,28.01,28.04,108400.0,18.5747,18.6144,18.5747,18.5945,108400.0
2010-04-13 09:40:00,28.03,28.04,28.0,28.01,144700.0,18.5879,18.5945,18.568,18.5747,144700.0
2010-04-13 09:50:00,28.02,28.04,28.0,28.0,57900.0,18.5813,18.5945,18.568,18.568,57900.0
2010-04-13 10:00:00,28.0,28.01,27.96,27.98,71900.0,18.568,18.5747,18.5415,18.5548,71900.0
2010-04-13 10:10:00,27.97,28.01,27.97,27.97,53600.0,18.5481,18.5747,18.5481,18.5481,53600.0
2010-04-13 10:20:00,27.97,27.97,27.91,27.91,189800.0,18.5481,18.5481,18.5083,18.5083,189800.0
2010-04-13 10:30:00,27.92,27.92,27.89,27.92,75700.0,18.515,18.515,18.4951,18.515,75700.0
2010-04-13 10:40:00,27.92,27.95,27.91,27.95,49300.0,18.515,18.5349,18.5083,18.5349,49300.0
2010-04-13 10:50:00,27.94,27.96,27.94,27.95,43100.0,18.5282,18.5415,18.5282,18.5349,43100.0
2010-04-13 11:00:00,27.95,27.97,27.94,27.96,80200.0,18.5349,18.5481,18.5282,18.5415,80200.0
2010-04-13 11:10:00,27.96,27.96,27.94,27.96,35000.0,18.5415,18.5415,18.5282,18.5415,35000.0
2010-04-13 11:20:00,27.97,27.98,27.96,27.97,20700.0,18.5481,18.5548,18.5415,18.5481,20700.0
2010-04-13 11:30:00,27.97,27.98,27.97,27.98,17500.0,18.5481,18.5548,18.5481,18.5548,17500.0
2010-04-13 11:40:00,27.97,27.99,27.97,27.98,75000.0,18.5481,18.5614,18.5481,18.5548,75000.0
2010-04-13 11:50:00,27.98,27.99,27.97,27.99,30900.0,18.5548,18.5614,18.5481,18.5614,30900.0
2010-04-13 12:00:00,27.99,27.99,27.97,27.99,95100.0,18.5614,18.5614,18.5481,18.5614,95100.0
2010-04-13 12:10:00,27.99,28.02,27.98,28.02,73800.0,18.5614,18.5813,18.5548,18.5813,73800.0
2010-04-13 12:20:00,28.03,28.04,28.02,28.03,114800.0,18.5879,18.5945,18.5813,18.5879,114800.0
2010-04-13 12:30:00,28.03,28.03,28.0,28.01,40100.0,18.5879,18.5879,18.568,18.5747,40100.0
2010-04-13 12:40:00,28.0,28.01,27.99,28.01,64700.0,18.568,18.5747,18.5614,18.5747,64700.0
2010-04-13 12:50:00,28.01,28.03,28.0,28.02,36200.0,18.5747,18.5879,18.568,18.5813,36200.0
2010-04-13 13:00:00,28.02,28.02,28.01,28.02,3600.0,18.5813,18.5813,18.5747,18.5813,3600.0
2010-04-13 13:10:00,28.01,28.02,28.0,28.01,23000.0,18.5747,18.5813,18.568,18.5747,23000.0
2010-04-13 13:20:00,28.01,28.02,28.0,28.01,34500.0,18.5747,18.5813,18.568,18.5747,34500.0
2010-04-13 13:30:00,28.01,28.03,28.0,28.02,23200.0,18.5747,18.5879,18.568,18.5813,23200.0
2010-04-13 13:40:00,28.03,28.05,28.02,28.05,32200.0,18.5879,18.6012,18.5813,18.6012,32200.0
2010-04-13 13:50:00,28.05,28.08,28.05,28.08,23400.0,18.6012,18.6211,18.6012,18.6211,23400.0
2010-04-13 14:00:00,28.07,28.08,28.05,28.06,171400.0,18.6144,18.6211,18.6012,18.6078,171400.0
2010-04-13 14:10:00,28.05,28.06,28.05,28.05,9500.0,18.6012,18.6078,18.6012,18.6012,9500.0
2010-04-13 14:20:00,28.05,28.06,28.04,28.04,48700.0,18.6012,18.6078,18.5945,18.5945,48700.0
2010-04-13 14:30:00,28.04,28.05,28.03,28.05,43300.0,18.5945,18.6012,18.5879,18.6012,43300.0
2010-04-13 14:40:00,28.05,28.07,28.04,28.07,24000.0,18.6012,18.6144,18.5945,18.6144,24000.0
2010-04-13 14:50:00,28.07,28.09,28.06,28.06,29700.0,18.6144,18.6277,18.6078,18.6078,29700.0
2010-04-13 15:00:00,28.06,28.09,28.06,28.08,85300.0,18.6078,18.6277,18.6078,18.6211,85300.0
2010-04-13 15:10:00,28.08,28.12,28.07,28.12,161300.0,18.6211,18.6476,18.6144,18.6476,161300.0
2010-04-13 15:20:00,28.11,28.12,28.1,28.11,168800.0,18.641,18.6476,18.6343,18.641,168800.0
2010-04-13 15:30:00,28.11,28.11,28.08,28.08,18000.0,18.641,18.641,18.6211,18.6211,18000.0
2010-04-13 15:40:00,28.09,28.1,28.07,28.09,186100.0,18.6277,18.6343,18.6144,18.6277,186100.0
2010-04-13 15:50:00,28.09,28.09,28.05,28.06,351800.0,18.6277,18.6277,18.6012,18.6078,351800.0
2010-04-14 09:30:00,28.03,28.05,27.91,27.97,349700.0,18.5879,18.6012,18.5083,18.5481,349700.0
2010-04-14 09:40:00,27.97,27.99,27.97,27.97,98400.0,18.5481,18.5614,18.5481,18.5481,98400.0
2010-04-14 09:50:00,27.97,28.0,27.97,27.97,90200.0,18.5481,18.568,18.5481,18.5481,90200.0
2010-04-14 10:00:00,27.97,28.0,27.96,27.98,130400.0,18.5481,18.568,18.5415,18.5548,130400.0
2010-04-14 10:10:00,27.98,27.99,27.93,27.96,83000.0,18.5548,18.5614,18.5216,18.5415,83000.0
2010-04-14 10:20:00,27.96,27.98,27.94,27.98,56500.0,18.5415,18.5548,18.5282,18.5548,56500.0
2010-04-14 10:30:00,27.98,27.99,27.95,27.96,87500.0,18.5548,18.5614,18.5349,18.5415,87500.0
2010-04-14 10:40:00,27.96,27.97,27.94,27.95,124600.0,18.5415,18.5481,18.5282,18.5349,124600.0
2010-04-14 10:50:00,27.96,27.96,27.94,27.94,59400.0,18.5415,18.5415,18.5282,18.5282,59400.0
2010-04-14 11:00:00,27.95,27.96,27.92,27.93,78200.0,18.5349,18.5415,18.515,18.5216,78200.0
2010-04-14 11:10:00,27.93,27.94,27.92,27.93,31800.0,18.5216,18.5282,18.515,18.5216,31800.0
2010-04-14 11:20:00,27.93,27.96,27.92,27.96,83100.0,18.5216,18.5415,18.515,18.5415,83100.0
2010-04-14 11:30:00,27.95,27.95,27.94,27.94,23500.0,18.5349,18.5349,18.5282,18.5282,23500.0
2010-04-14 11:40:00,27.95,27.97,27.95,27.95,53500.0,18.5349,18.5481,18.5349,18.5349,53500.0
2010-04-14 11:50:00,27.94,27.96,27.94,27.96,72200.0,18.5282,18.5415,18.5282,18.5415,72200.0
2010-04-14 12:00:00,27.96,27.96,27.94,27.95,31200.0,18.5415,18.5415,18.5282,18.5349,31200.0
2010-04-14 12:10:00,27.95,27.97,27.94,27.96,29300.0,18.5349,18.5481,18.5282,18.5415,29300.0
2010-04-14 12:20:00,27.96,27.96,27.95,27.96,44500.0,18.5415,18.5415,18.5349,18.5415,44500.0
2010-04-14 12:30:00,27.96,27.97,27.95,27.97,82600.0,18.5415,18.5481,18.5349,18.5481,82600.0
2010-04-14 12:40:00,27.97,27.97,27.95,27.96,15300.0,18.5481,18.5481,18.5349,18.5415,15300.0
2010-04-14 12:50:00,27.97,27.98,27.95,27.98,50400.0,18.5481,18.5548,18.5349,18.5548,50400.0
2010-04-14 13:00:00,27.98,27.99,27.96,27.98,21400.0,18.5548,18.5614,18.5415,18.5548,21400.0
2010-04-14 13:10:00,27.98,28.0,27.97,27.99,57900.0,18.5548,18.568,18.5481,18.5614,57900.0
2010-04-14 13:20:00,27.99,28.01,27.99,28.01,29700.0,18.5614,18.5747,18.5614,18.5747,29700.0
2010-04-14 13:30:00,28.0,28.01,27.99,27.99,185800.0,18.568,18.5747,18.5614,18.5614,185800.0
2010-04-14 13:40:00,27.99,28.0,27.97,27.99,138000.0,18.5614,18.568,18.5481,18.5614,138000.0
2010-04-14 13:50:00,27.98,27.99,27.97,27.98,24700.0,18.5548,18.5614,18.5481,18.5548,24700.0
2010-04-14 14:00:00,27.98,28.01,27.98,28.0,53200.0,18.5548,18.5747,18.5548,18.568,53200.0
2010-04-14 14:10:00,28.0,28.01,28.0,28.0,14400.0,18.568,18.5747,18.568,18.568,14400.0
2010-04-14 14:20:00,28.0,28.01,28.0,28.01,16100.0,18.568,18.5747,18.568,18.5747,16100.0
2010-04-14 14:30:00,28.01,28.02,28.0,28.0,68400.0,18.5747,18.5813,18.568,18.568,68400.0
2010-04-14 14:40:00,28.0,28.01,27.99,28.0,84000.0,18.568,18.5747,18.5614,18.568,84000.0
2010-04-14 14:50:00,28.0,28.0,27.99,28.0,22000.0,18.568,18.568,18.5614,18.568,22000.0
2010-04-14 15:00:00,28.0,28.02,27.99,28.01,86400.0,18.568,18.5813,18.5614,18.5747,86400.0
2010-04-14 15:10:00,28.01,28.02,27.99,28.0,56700.0,18.5747,18.5813,18.5614,18.568,56700.0
2010-04-14 15:20:00,27.99,28.02,27.99,28.02,36700.0,18.5614,18.5813,18.5614,18.5813,36700.0
2010-04-14 15:30:00,28.02,28.04,28.01,28.04,184700.0,18.5813,18.5945,18.5747,18.5945,184700.0
2010-04-14 15:40:00,28.04,28.05,28.03,28.05,204900.0,18.5945,18.6012,18.5879,18.6012,204900.0
2010-04-14 15:50:00,28.05,28.08,28.05,28.07,506000.0,18.6012,18.6211,18.6012,18.6144,506000.0
2010-04-15 09:30:00,27.96,27.99,27.91,27.92,164200.0,18.5415,18.5614,18.5083,18.515,164200.0
2010-04-15 09:40:00,27.92,27.93,27.9,27.93,83700.0,18.515,18.5216,18.5017,18.5216,83700.0
2010-04-15 09:50:00,27.94,27.96,27.93,27.96,164500.0,18.5282,18.5415,18.5216,18.5415,164500.0
2010-04-15 10:00:00,27.96,27.98,27.93,27.96,104700.0,18.5415,18.5548,18.5216,18.5415,104700.0
2010-04-15 10:10:00,27.96,27.97,27.94,27.95,129400.0,18.5415,18.5481,18.5282,18.5349,129400.0
2010-04-15 10:20:00,27.95,27.95,27.91,27.91,125200.0,18.5349,18.5349,18.5083,18.5083,125200.0
2010-04-15 10:30:00,27.91,27.94,27.91,27.93,110800.0,18.5083,18.5282,18.5083,18.5216,110800.0
2010-04-15 10:40:00,27.94,27.96,27.93,27.96,92500.0,18.5282,18.5415,18.5216,18.5415,92500.0
2010-04-15 10:50:00,27.95,27.98,27.95,27.98,66500.0,18.5349,18.5548,18.5349,18.5548,66500.0
2010-04-15 11:00:00,27.98,27.98,27.96,27.96,53000.0,18.5548,18.5548,18.5415,18.5415,53000.0
2010-04-15 11:10:00,27.96,27.96,27.93,27.93,67900.0,18.5415,18.5415,18.5216,18.5216,67900.0
2010-04-15 11:20:00,27.93,27.94,27.91,27.92,108200.0,18.5216,18.5282,18.5083,18.515,108200.0
2010-04-15 11:30:00,27.92,27.94,27.91,27.94,88900.0,18.515,18.5282,18.5083,18.5282,88900.0
2010-04-15 11:40:00,27.93,27.95,27.91,27.93,295400.0,18.5216,18.5349,18.5083,18.5216,295400.0
2010-04-15 11:50:00,27.93,27.96,27.92,27.96,118400.0,18.5216,18.5415,18.515,18.5415,118400.0
2010-04-15 12:00:00,27.95,27.96,27.93,27.95,37300.0,18.5349,18.5415,18.5216,18.5349,37300.0
2010-04-15 12:10:00,27.94,27.97,27.94,27.97,58200.0,18.5282,18.5481,18.5282,18.5481,58200.0
2010-04-15 12:20:00,27.96,27.97,27.94,27.94,157300.0,18.5415,18.5481,18.5282,18.5282,157300.0
2010-04-15 12:30:00,27.94,27.95,27.93,27.95,62300.0,18.5282,18.5349,18.5216,18.5349,62300.0
2010-04-15 12:40:00,27.96,27.96,27.94,27.96,25200.0,18.5415,18.5415,18.5282,18.5415,25200.0
2010-04-15 12:50:00,27.96,27.97,27.96,27.97,28400.0,18.5415,18.5481,18.5415,18.5481,28400.0
2010-04-15 13:00:00,27.97,27.99,27.96,27.99,44200.0,18.5481,18.5614,18.5415,18.5614,44200.0
2010-04-15 13:10:00,28.0,28.01,27.99,28.0,12000.0,18.568,18.5747,18.5614,18.568,12000.0
2010-04-15 13:20:00,28.01,28.03,28.0,28.02,31300.0,18.5747,18.5879,18.568,18.5813,31300.0
2010-04-15 13:30:00,28.02,28.02,28.01,28.01,13800.0,18.5813,18.5813,18.5747,18.5747,13800.0
2010-04-15 13:40:00,28.02,28.02,28.0,28.0,17500.0,18.5813,18.5813,18.568,18.568,17500.0
2010-04-15 13:50:00,28.0,28.01,27.99,28.01,20200.0,18.568,18.5747,18.5614,18.5747,20200.0
2010-04-15 14:00:00,28.01,28.02,28.0,28.01,59400.0,18.5747,18.5813,18.568,18.5747,59400.0
2010-04-15 14:10:00,28.01,28.02,28.01,28.01,26100.0,18.5747,18.5813,18.5747,18.5747,26100.0
2010-04-15 14:20:00,28.01,28.02,28.01,28.01,18900.0,18.5747,18.5813,18.5747,18.5747,18900.0
2010-04-15 14:30:00,28.01,28.02,28.0,28.01,16300.0,18.5747,18.5813,18.568,18.5747,16300.0
2010-04-15 14:40:00,28.01,28.02,27.99,28.02,32200.0,18.5747,18.5813,18.5614,18.5813,32200.0
2010-04-15 14:50:00,28.01,28.03,28.0,28.02,28000.0,18.5747,18.5879,18.568,18.5813,28000.0
2010-04-15 15:00:00,28.02,28.02,28.0,28.02,94700.0,18.5813,18.5813,18.568,18.5813,94700.0
2010-04-15 15:10:00,28.01,28.02,28.0,28.02,88400.0,18.5747,18.5813,18.568,18.5813,88400.0
2010-04-15 15:20:00,28.02,28.02,28.0,28.0,228500.0,18.5813,18.5813,18.568,18.568,228500.0
2010-04-15 15:30:00,28.01,28.01,27.98,27.99,73500.0,18.5747,18.5747,18.5548,18.5614,73500.0
2010-04-15 15:40:00,27.99,28.03,27.98,28.03,267300.0,18.5614,18.5879,18.5548,18.5879,267300.0
2010-04-15 15:50:00,28.03,28.03,28.01,28.03,521000.0,18.5879,18.5879,18.5747,18.5879,521000.0
2010-04-16 09:30:00,27.94,28.1,27.94,28.09,151500.0,18.5282,18.6343,18.5282,18.6277,151500.0
2010-04-16 09:40:00,28.08,28.09,28.05,28.07,349200.0,18.6211,18.6277,18.6012,18.6144,349200.0
2010-04-16 09:50:00,28.08,28.11,28.04,28.1,624200.0,18.6211,18.641,18.5945,18.6343,624200.0
2010-04-16 10:00:00,28.1,28.12,28.09,28.09,178000.0,18.6343,18.6476,18.6277,18.6277,178000.0
2010-04-16 10:10:00,28.08,28.13,28.07,28.12,57700.0,18.6211,18.6542,18.6144,18.6476,57700.0
2010-04-16 10:20:00,28.12,28.13,28.1,28.11,38200.0,18.6476,18.6542,18.6343,18.641,38200.0
2010-04-16 10:30:00,28.11,28.13,28.03,28.06,307300.0,18.641,18.6542,18.5879,18.6078,307300.0
2010-04-16 10:40:00,28.06,28.09,28.02,28.02,285600.0,18.6078,18.6277,18.5813,18.5813,285600.0
2010-04-16 10:50:00,28.01,28.03,27.95,28.01,266400.0,18.5747,18.5879,18.5349,18.5747,266400.0
2010-04-16 11:00:00,28.01,28.04,28.0,28.01,116200.0,18.5747,18.5945,18.568,18.5747,116200.0
2010-04-16 11:10:00,28.0,28.02,27.96,27.97,212500.0,18.568,18.5813,18.5415,18.5481,212500.0
2010-04-16 11:20:00,27.98,28.01,27.91,27.93,266700.0,18.5548,18.5747,18.5083,18.5216,266700.0
2010-04-16 11:30:00,27.92,27.92,27.89,27.91,120000.0,18.515,18.515,18.4951,18.5083,120000.0
2010-04-16 11:40:00,27.92,27.93,27.89,27.91,77700.0,18.515,18.5216,18.4951,18.5083,77700.0
2010-04-16 11:50:00,27.9,27.95,27.89,27.9,168100.0,18.5017,18.5349,18.4951,18.5017,168100.0
2010-04-16 12:00:00,27.91,27.94,27.87,27.93,126600.0,18.5083,18.5282,18.4818,18.5216,126600.0
2010-04-16 12:10:00,27.93,27.95,27.88,27.9,47700.0,18.5216,18.5349,18.4884,18.5017,47700.0
2010-04-16 12:20:00,27.89,27.91,27.89,27.89,13900.0,18.4951,18.5083,18.4951,18.4951,13900.0
2010-04-16 12:30:00,27.89,27.89,27.81,27.84,254500.0,18.4951,18.4951,18.442,18.4619,254500.0
2010-04-16 12:40:00,27.83,27.88,27.83,27.86,51300.0,18.4553,18.4884,18.4553,18.4752,51300.0
2010-04-16 12:50:00,27.86,27.91,27.85,27.9,119200.0,18.4752,18.5083,18.4685,18.5017,119200.0
2010-04-16 13:00:00,27.89,27.91,27.87,27.88,148700.0,18.4951,18.5083,18.4818,18.4884,148700.0
2010-04-16 13:10:00,27.88,27.89,27.84,27.84,104900.0,18.4884,18.4951,18.4619,18.4619,104900.0
2010-04-16 13:20:00,27.85,27.86,27.84,27.85,48900.0,18.4685,18.4752,18.4619,18.4685,48900.0
2010-04-16 13:30:00,27.86,27.87,27.85,27.86,83900.0,18.4752,18.4818,18.4685,18.4752,83900.0
2010-04-16 13:40:00,27.87,27.89,27.86,27.87,65500.0,18.4818,18.4951,18.4752,18.4818,65500.0
2010-04-16 13:50:00,27.87,27.9,27.87,27.89,54900.0,18.4818,18.5017,18.4818,18.4951,54900.0
2010-04-16 14:00:00,27.9,27.95,27.9,27.95,134700.0,18.5017,18.5349,18.5017,18.5349,134700.0
2010-04-16 14:10:00,27.95,27.96,27.94,27.94,100900.0,18.5349,18.5415,18.5282,18.5282,100900.0
2010-04-16 14:20:00,27.94,27.95,27.92,27.92,40100.0,18.5282,18.5349,18.515,18.515,40100.0
2010-04-16 14:30:00,27.92,27.94,27.92,27.92,21800.0,18.515,18.5282,18.515,18.515,21800.0
2010-04-16 14:40:00,27.92,27.96,27.91,27.93,73700.0,18.515,18.5415,18.5083,18.5216,73700.0
2010-04-16 14:50:00,27.93,27.95,27.93,27.93,45000.0,18.5216,18.5349,18.5216,18.5216,45000.0
2010-04-16 15:00:00,27.92,27.94,27.91,27.94,136800.0,18.515,18.5282,18.5083,18.5282,136800.0
2010-04-16 15:10:00,27.94,27.95,27.91,27.92,99600.0,18.5282,18.5349,18.5083,18.515,99600.0
2010-04-16 15:20:00,27.92,27.94,27.92,27.94,100000.0,18.515,18.5282,18.515,18.5282,100000.0
2010-04-16 15:30:00,27.93,27.98,27.93,27.98,165500.0,18.5216,18.5548,18.5216,18.5548,165500.0
2010-04-16 15:40:00,27.97,28.01,27.95,27.95,216200.0,18.5481,18.5747,18.5349,18.5349,216200.0
2010-04-16 15:50:00,27.95,27.97,27.9,27.93,941600.0,18.5349,18.5481,18.5017,18.5216,941600.0
2010-04-19 09:30:00,27.85,27.99,27.83,27.9,245700.0,18.4685,18.5614,18.4553,18.5017,245700.0
2010-04-19 09:40:00,27.9,27.9,27.84,27.84,147600.0,18.5017,18.5017,18.4619,18.4619,147600.0
2010-04-19 09:50:00,27.84,27.9,27.84,27.88,587400.0,18.4619,18.5017,18.4619,18.4884,587400.0
2010-04-19 10:00:00,27.88,27.9,27.85,27.87,117700.0,18.4884,18.5017,18.4685,18.4818,117700.0
2010-04-19 10:10:00,27.88,27.89,27.87,27.88,103700.0,18.4884,18.4951,18.4818,18.4884,103700.0
2010-04-19 10:20:00,27.89,27.89,27.86,27.89,68300.0,18.4951,18.4951,18.4752,18.4951,68300.0
2010-04-19 10:30:00,27.88,27.9,27.87,27.9,114400.0,18.4884,18.5017,18.4818,18.5017,114400.0
2010-04-19 10:40:00,27.9,27.92,27.88,27.9,164900.0,18.5017,18.515,18.4884,18.5017,164900.0
2010-04-19 10:50:00,27.91,27.92,27.88,27.92,86400.0,18.5083,18.515,18.4884,18.515,86400.0
2010-04-19 11:00:00,27.92,27.93,27.9,27.92,43300.0,18.515,18.5216,18.5017,18.515,43300.0
2010-04-19 11:10:00,27.91,27.93,27.9,27.93,46300.0,18.5083,18.5216,18.5017,18.5216,46300.0
2010-04-19 11:20:00,27.93,27.94,27.91,27.94,42800.0,18.5216,18.5282,18.5083,18.5282,42800.0
2010-04-19 11:30:00,27.94,27.96,27.93,27.95,109100.0,18.5282,18.5415,18.5216,18.5349,109100.0
2010-04-19 11:40:00,27.95,27.96,27.93,27.94,125100.0,18.5349,18.5415,18.5216,18.5282,125100.0
2010-04-19 11:50:00,27.95,27.95,27.9,27.91,77300.0,18.5349,18.5349,18.5017,18.5083,77300.0
2010-04-19 12:00:00,27.91,27.92,27.88,27.88,193200.0,18.5083,18.515,18.4884,18.4884,193200.0
2010-04-19 12:10:00,27.88,27.9,27.85,27.89,83200.0,18.4884,18.5017,18.4685,18.4951,83200.0
2010-04-19 12:20:00,27.9,27.91,27.88,27.88,62900.0,18.5017,18.5083,18.4884,18.4884,62900.0
2010-04-19 12:30:00,27.89,27.9,27.87,27.88,21700.0,18.4951,18.5017,18.4818,18.4884,21700.0
2010-04-19 12:40:00,27.89,27.9,27.88,27.89,58600.0,18.4951,18.5017,18.4884,18.4951,58600.0
2010-04-19 12:50:00,27.89,27.91,27.89,27.89,58800.0,18.4951,18.5083,18.4951,18.4951,58800.0
2010-04-19 13:00:00,27.9,27.9,27.88,27.89,42000.0,18.5017,18.5017,18.4884,18.4951,42000.0
2010-04-19 13:10:00,27.89,27.9,27.88,27.89,64200.0,18.4951,18.5017,18.4884,18.4951,64200.0
2010-04-19 13:20:00,27.89,27.9,27.88,27.88,70400.0,18.4951,18.5017,18.4884,18.4884,70400.0
2010-04-19 13:30:00,27.88,27.88,27.87,27.87,66000.0,18.4884,18.4884,18.4818,18.4818,66000.0
2010-04-19 13:40:00,27.87,27.89,27.84,27.84,75800.0,18.4818,18.4951,18.4619,18.4619,75800.0
2010-04-19 13:50:00,27.84,27.86,27.83,27.85,61400.0,18.4619,18.4752,18.4553,18.4685,61400.0
2010-04-19 14:00:00,27.85,27.89,27.84,27.88,86600.0,18.4685,18.4951,18.4619,18.4884,86600.0
2010-04-19 14:10:00,27.89,27.92,27.88,27.92,116600.0,18.4951,18.515,18.4884,18.515,116600.0
2010-04-19 14:20:00,27.92,27.96,27.92,27.96,54300.0,18.515,18.5415,18.515,18.5415,54300.0
2010-04-19 14:30:00,27.96,27.97,27.93,27.96,86400.0,18.5415,18.5481,18.5216,18.5415,86400.0
2010-04-19 14:40:00,27.95,27.96,27.92,27.93,148200.0,18.5349,18.5415,18.515,18.5216,148200.0
2010-04-19 14:50:00,27.94,27.97,27.93,27.96,117300.0,18.5282,18.5481,18.5216,18.5415,117300.0
2010-04-19 15:00:00,27.96,27.98,27.96,27.97,71200.0,18.5415,18.5548,18.5415,18.5481,71200.0
2010-04-19 15:10:00,27.97,27.98,27.95,27.95,188600.0,18.5481,18.5548,18.5349,18.5349,188600.0
2010-04-19 15:20:00,27.94,27.99,27.94,27.98,126000.0,18.5282,18.5614,18.5282,18.5548,126000.0
2010-04-19 15:30:00,27.97,27.98,27.96,27.98,85900.0,18.5481,18.5548,18.5415,18.5548,85900.0
2010-04-19 15:40:00,27.98,28.02,27.97,28.02,117000.0,18.5548,18.5813,18.5481,18.5813,117000.0
2010-04-19 15:50:00,28.02,28.03,28.01,28.01,466700.0,18.5813,18.5879,18.5747,18.5747,466700.0
2010-04-20 09:30:00,28.07,28.13,28.03,28.09,157300.0,18.6144,18.6542,18.5879,18.6277,157300.0
2010-04-20 09:40:00,28.08,28.09,28.04,28.09,150000.0,18.6211,18.6277,18.5945,18.6277,150000.0
2010-04-20 09:50:00,28.09,28.11,28.07,28.11,98500.0,18.6277,18.641,18.6144,18.641,98500.0
2010-04-20 10:00:00,28.11,28.11,28.05,28.09,101400.0,18.641,18.641,18.6012,18.6277,101400.0
2010-04-20 10:10:00,28.09,28.09,28.04,28.04,83300.0,18.6277,18.6277,18.5945,18.5945,83300.0
2010-04-20 10:20:00,28.05,28.08,28.04,28.05,85200.0,18.6012,18.6211,18.5945,18.6012,85200.0
2010-04-20 10:30:00,28.06,28.07,28.03,28.03,60000.0,18.6078,18.6144,18.5879,18.5879,60000.0
2010-04-20 10:40:00,28.03,28.08,28.03,28.08,134100.0,18.5879,18.6211,18.5879,18.6211,134100.0
2010-04-20 10:50:00,28.07,28.09,28.06,28.07,74500.0,18.6144,18.6277,18.6078,18.6144,74500.0
2010-04-20 11:00:00,28.07,28.08,28.05,28.05,81300.0,18.6144,18.6211,18.6012,18.6012,81300.0
2010-04-20 11:10:00,28.06,28.06,28.03,28.04,47200.0,18.6078,18.6078,18.5879,18.5945,47200.0
2010-04-20 11:20:00,28.04,28.04,28.02,28.03,40800.0,18.5945,18.5945,18.5813,18.5879,40800.0
2010-04-20 11:30:00,28.03,28.04,28.02,28.02,88000.0,18.5879,18.5945,18.5813,18.5813,88000.0
2010-04-20 11:40:00,28.02,28.04,28.01,28.04,32500.0,18.5813,18.5945,18.5747,18.5945,32500.0
2010-04-20 11:50:00,28.04,28.06,28.03,28.04,87800.0,18.5945,18.6078,18.5879,18.5945,87800.0
2010-04-20 12:00:00,28.04,28.08,28.04,28.07,44800.0,18.5945,18.6211,18.5945,18.6144,44800.0
2010-04-20 12:10:00,28.07,28.09,28.05,28.06,72800.0,18.6144,18.6277,18.6012,18.6078,72800.0
2010-04-20 12:20:00,28.06,28.06,28.04,28.05,30500.0,18.6078,18.6078,18.5945,18.6012,30500.0
2010-04-20 12:30:00,28.05,28.05,28.03,28.03,61200.0,18.6012,18.6012,18.5879,18.5879,61200.0
2010-04-20 12:40:00,28.04,28.04,28.03,28.03,29200.0,18.5945,18.5945,18.5879,18.5879,29200.0
2010-04-20 12:50:00,28.04,28.05,28.03,28.05,29200.0,18.5945,18.6012,18.5879,18.6012,29200.0
2010-04-20 13:00:00,28.05,28.06,28.05,28.06,21100.0,18.6012,18.6078,18.6012,18.6078,21100.0
2010-04-20 13:10:00,28.06,28.07,28.05,28.06,141600.0,18.6078,18.6144,18.6012,18.6078,141600.0
2010-04-20 13:20:00,28.06,28.07,28.05,28.07,57100.0,18.6078,18.6144,18.6012,18.6144,57100.0
2010-04-20 13:30:00,28.07,28.07,28.06,28.07,22300.0,18.6144,18.6144,18.6078,18.6144,22300.0
2010-04-20 13:40:00,28.07,28.08,28.06,28.06,53300.0,18.6144,18.6211,18.6078,18.6078,53300.0
2010-04-20 13:50:00,28.07,28.07,28.04,28.05,85600.0,18.6144,18.6144,18.5945,18.6012,85600.0
2010-04-20 14:00:00,28.05,28.06,28.04,28.06,96300.0,18.6012,18.6078,18.5945,18.6078,96300.0
2010-04-20 14:10:00,28.06,28.08,28.05,28.08,55000.0,18.6078,18.6211,18.6012,18.6211,55000.0
2010-04-20 14:20:00,28.08,28.08,28.07,28.07,48000.0,18.6211,18.6211,18.6144,18.6144,48000.0
2010-04-20 14:30:00,28.07,28.08,28.06,28.07,85100.0,18.6144,18.6211,18.6078,18.6144,85100.0
2010-04-20 14:40:00,28.07,28.08,28.06,28.08,57100.0,18.6144,18.6211,18.6078,18.6211,57100.0
2010-04-20 14:50:00,28.07,28.09,28.07,28.08,75200.0,18.6144,18.6277,18.6144,18.6211,75200.0
2010-04-20 15:00:00,28.08,28.09,28.07,28.09,99400.0,18.6211,18.6277,18.6144,18.6277,99400.0
2010-04-20 15:10:00,28.09,28.1,28.07,28.07,182300.0,18.6277,18.6343,18.6144,18.6144,182300.0
2010-04-20 15:20:00,28.06,28.08,28.06,28.07,58200.0,18.6078,18.6211,18.6078,18.6144,58200.0
2010-04-20 15:30:00,28.08,28.09,28.07,28.08,106100.0,18.6211,18.6277,18.6144,18.6211,106100.0
2010-04-20 15:40:00,28.08,28.09,28.07,28.08,166300.0,18.6211,18.6277,18.6144,18.6211,166300.0
2010-04-20 15:50:00,28.08,28.17,28.07,28.1,719400.0,18.6211,18.6808,18.6144,18.6343,719400.0
2010-04-21 09:30:00,28.06,28.15,28.06,28.12,171500.0,18.6078,18.6675,18.6078,18.6476,171500.0
2010-04-21 09:40:00,28.12,28.14,28.1,28.11,84300.0,18.6476,18.6609,18.6343,18.641,84300.0
2010-04-21 09:50:00,28.11,28.13,28.1,28.1,120300.0,18.641,18.6542,18.6343,18.6343,120300.0
2010-04-21 10:00:00,28.11,28.12,28.09,28.1,66200.0,18.641,18.6476,18.6277,18.6343,66200.0
2010-04-21 10:10:00,28.1,28.13,28.1,28.11,47200.0,18.6343,18.6542,18.6343,18.641,47200.0
2010-04-21 10:20:00,28.12,28.14,28.11,28.13,53300.0,18.6476,18.6609,18.641,18.6542,53300.0
2010-04-21 10:30:00,28.13,28.16,28.13,28.15,165700.0,18.6542,18.6741,18.6542,18.6675,165700.0
2010-04-21 10:40:00,28.15,28.16,28.14,28.16,84200.0,18.6675,18.6741,18.6609,18.6741,84200.0
2010-04-21 10:50:00,28.16,28.2,28.16,28.17,44400.0,18.6741,18.7006,18.6741,18.6808,44400.0
2010-04-21 11:00:00,28.17,28.18,28.13,28.14,156200.0,18.6808,18.6874,18.6542,18.6609,156200.0
2010-04-21 11:10:00,28.14,28.16,28.14,28.16,67100.0,18.6609,18.6741,18.6609,18.6741,67100.0
2010-04-21 11:20:00,28.16,28.16,28.11,28.11,136000.0,18.6741,18.6741,18.641,18.641,136000.0
2010-04-21 11:30:00,28.12,28.12,28.08,28.09,77400.0,18.6476,18.6476,18.6211,18.6277,77400.0
2010-04-21 11:40:00,28.1,28.1,28.07,28.09,46600.0,18.6343,18.6343,18.6144,18.6277,46600.0
2010-04-21 11:50:00,28.08,28.1,28.07,28.09,70500.0,18.6211,18.6343,18.6144,18.6277,70500.0
2010-04-21 12:00:00,28.09,28.11,28.09,28.11,71000.0,18.6277,18.641,18.6277,18.641,71000.0
2010-04-21 12:10:00,28.1,28.11,28.09,28.09,37800.0,18.6343,18.641,18.6277,18.6277,37800.0
2010-04-21 12:20:00,28.09,28.1,28.08,28.09,25100.0,18.6277,18.6343,18.6211,18.6277,25100.0
2010-04-21 12:30:00,28.09,28.12,28.08,28.11,69200.0,18.6277,18.6476,18.6211,18.641,69200.0
2010-04-21 12:40:00,28.11,28.12,28.09,28.09,53600.0,18.641,18.6476,18.6277,18.6277,53600.0
2010-04-21 12:50:00,28.09,28.1,28.07,28.08,49000.0,18.6277,18.6343,18.6144,18.6211,49000.0
2010-04-21 13:00:00,28.08,28.09,28.07,28.08,44600.0,18.6211,18.6277,18.6144,18.6211,44600.0
2010-04-21 13:10:00,28.08,28.09,28.06,28.09,74300.0,18.6211,18.6277,18.6078,18.6277,74300.0
2010-04-21 13:20:00,28.08,28.1,28.07,28.1,47100.0,18.6211,18.6343,18.6144,18.6343,47100.0
2010-04-21 13:30:00,28.1,28.11,28.09,28.11,40400.0,18.6343,18.641,18.6277,18.641,40400.0
2010-04-21 13:40:00,28.11,28.12,28.1,28.11,51400.0,18.641,18.6476,18.6343,18.641,51400.0
2010-04-21 13:50:00,28.1,28.12,28.09,28.12,99800.0,18.6343,18.6476,18.6277,18.6476,99800.0
2010-04-21 14:00:00,28.12,28.12,28.06,28.07,1531100.0,18.6476,18.6476,18.6078,18.6144,1531100.0
2010-04-21 14:10:00,28.07,28.08,28.04,28.06,632800.0,18.6144,18.6211,18.5945,18.6078,632800.0
2010-04-21 14:20:00,28.05,28.07,28.05,28.06,131000.0,18.6012,18.6144,18.6012,18.6078,131000.0
2010-04-21 14:30:00,28.05,28.06,28.04,28.05,118300.0,18.6012,18.6078,18.5945,18.6012,118300.0
2010-04-21 14:40:00,28.05,28.07,28.04,28.06,90900.0,18.6012,18.6144,18.5945,18.6078,90900.0
2010-04-21 14:50:00,28.06,28.07,28.05,28.07,55500.0,18.6078,18.6144,18.6012,18.6144,55500.0
2010-04-21 15:00:00,28.07,28.08,28.06,28.07,39400.0,18.6144,18.6211,18.6078,18.6144,39400.0
2010-04-21 15:10:00,28.06,28.09,28.06,28.09,106900.0,18.6078,18.6277,18.6078,18.6277,106900.0
2010-04-21 15:20:00,28.08,28.08,28.05,28.07,71700.0,18.6211,18.6211,18.6012,18.6144,71700.0
2010-04-21 15:30:00,28.06,28.08,28.06,28.08,120800.0,18.6078,18.6211,18.6078,18.6211,120800.0
2010-04-21 15:40:00,28.07,28.11,28.07,28.1,86800.0,18.6144,18.641,18.6144,18.6343,86800.0
2010-04-21 15:50:00,28.11,28.12,28.1,28.1,334600.0,18.641,18.6476,18.6343,18.6343,334600.0
2010-04-22 09:30:00,27.96,28.03,27.94,27.97,172000.0,18.5415,18.5879,18.5282,18.5481,172000.0
2010-04-22 09:40:00,27.96,27.97,27.93,27.94,214100.0,18.5415,18.5481,18.5216,18.5282,214100.0
2010-04-22 09:50:00,27.94,27.95,27.9,27.94,104700.0,18.5282,18.5349,18.5017,18.5282,104700.0
2010-04-22 10:00:00,27.94,27.95,27.92,27.92,167800.0,18.5282,18.5349,18.515,18.515,167800.0
2010-04-22 10:10:00,27.92,27.93,27.9,27.91,93500.0,18.515,18.5216,18.5017,18.5083,93500.0
2010-04-22 10:20:00,27.92,27.98,27.9,27.96,110100.0,18.515,18.5548,18.5017,18.5415,110100.0
2010-04-22 10:30:00,27.96,27.97,27.89,27.95,272000.0,18.5415,18.5481,18.4951,18.5349,272000.0
2010-04-22 10:40:00,27.95,27.95,27.92,27.93,180600.0,18.5349,18.5349,18.515,18.5216,180600.0
2010-04-22 10:50:00,27.92,27.93,27.9,27.91,173600.0,18.515,18.5216,18.5017,18.5083,173600.0
2010-04-22 11:00:00,27.91,27.94,27.91,27.94,287600.0,18.5083,18.5282,18.5083,18.5282,287600.0
2010-04-22 11:10:00,27.94,27.94,27.9,27.91,151400.0,18.5282,18.5282,18.5017,18.5083,151400.0
2010-04-22 11:20:00,27.91,27.92,27.88,27.9,163800.0,18.5083,18.515,18.4884,18.5017,163800.0
2010-04-22 11:30:00,27.9,27.91,27.88,27.9,167400.0,18.5017,18.5083,18.4884,18.5017,167400.0
2010-04-22 11:40:00,27.9,27.91,27.89,27.89,143100.0,18.5017,18.5083,18.4951,18.4951,143100.0
2010-04-22 11:50:00,27.89,27.93,27.88,27.92,80600.0,18.4951,18.5216,18.4884,18.515,80600.0
2010-04-22 12:00:00,27.91,27.92,27.9,27.91,46700.0,18.5083,18.515,18.5017,18.5083,46700.0
2010-04-22 12:10:00,27.91,27.92,27.91,27.91,13300.0,18.5083,18.515,18.5083,18.5083,13300.0
2010-04-22 12:20:00,27.91,27.93,27.91,27.91,31300.0,18.5083,18.5216,18.5083,18.5083,31300.0
2010-04-22 12:30:00,27.92,27.92,27.9,27.92,17300.0,18.515,18.515,18.5017,18.515,17300.0
2010-04-22 12:40:00,27.92,27.92,27.9,27.9,21200.0,18.515,18.515,18.5017,18.5017,21200.0
2010-04-22 12:50:00,27.9,27.91,27.89,27.91,22800.0,18.5017,18.5083,18.4951,18.5083,22800.0
2010-04-22 13:00:00,27.91,27.98,27.91,27.98,83900.0,18.5083,18.5548,18.5083,18.5548,83900.0
2010-04-22 13:10:00,27.99,28.02,27.98,28.01,44500.0,18.5614,18.5813,18.5548,18.5747,44500.0
2010-04-22 13:20:00,28.01,28.03,28.01,28.02,29600.0,18.5747,18.5879,18.5747,18.5813,29600.0
2010-04-22 13:30:00,28.01,28.01,27.98,27.98,17000.0,18.5747,18.5747,18.5548,18.5548,17000.0
2010-04-22 13:40:00,27.98,27.99,27.95,27.96,56300.0,18.5548,18.5614,18.5349,18.5415,56300.0
2010-04-22 13:50:00,27.95,27.97,27.93,27.97,50600.0,18.5349,18.5481,18.5216,18.5481,50600.0
2010-04-22 14:00:00,27.97,27.98,27.95,27.96,33700.0,18.5481,18.5548,18.5349,18.5415,33700.0
2010-04-22 14:10:00,27.96,27.99,27.96,27.99,29100.0,18.5415,18.5614,18.5415,18.5614,29100.0
2010-04-22 14:20:00,27.99,28.02,27.98,28.01,22900.0,18.5614,18.5813,18.5548,18.5747,22900.0
2010-04-22 14:30:00,28.01,28.02,27.99,28.0,28400.0,18.5747,18.5813,18.5614,18.568,28400.0
2010-04-22 14:40:00,28.0,28.01,27.99,27.99,34600.0,18.568,18.5747,18.5614,18.5614,34600.0
2010-04-22 14:50:00,27.99,28.01,27.98,27.99,57100.0,18.5614,18.5747,18.5548,18.5614,57100.0
2010-04-22 15:00:00,28.0,28.0,27.98,27.99,126500.0,18.568,18.568,18.5548,18.5614,126500.0
2010-04-22 15:10:00,27.99,28.01,27.98,28.01,83800.0,18.5614,18.5747,18.5548,18.5747,83800.0
2010-04-22 15:20:00,28.01,28.05,28.0,28.05,114100.0,18.5747,18.6012,18.568,18.6012,114100.0
2010-04-22 15:30:00,28.05,28.05,28.03,28.05,268000.0,18.6012,18.6012,18.5879,18.6012,268000.0
2010-04-22 15:40:00,28.05,28.08,28.04,28.08,202000.0,18.6012,18.6211,18.5945,18.6211,202000.0
2010-04-22 15:50:00,28.07,28.1,28.07,28.08,556400.0,18.6144,18.6343,18.6144,18.6211,556400.0
2010-04-23 09:30:00,28.07,28.07,27.9,27.9,163000.0,18.6144,18.6144,18.5017,18.5017,163000.0
2010-04-23 09:40:00,27.9,27.92,27.88,27.89,132800.0,18.5017,18.515,18.4884,18.4951,132800.0
2010-04-23 09:50:00,27.89,27.91,27.87,27.89,98700.0,18.4951,18.5083,18.4818,18.4951,98700.0
2010-04-23 10:00:00,27.9,27.96,27.9,27.92,267900.0,18.5017,18.5415,18.5017,18.515,267900.0
2010-04-23 10:10:00,27.92,27.96,27.92,27.96,147800.0,18.515,18.5415,18.515,18.5415,147800.0
2010-04-23 10:20:00,27.95,27.96,27.93,27.93,68900.0,18.5349,18.5415,18.5216,18.5216,68900.0
2010-04-23 10:30:00,27.92,27.93,27.88,27.9,108600.0,18.515,18.5216,18.4884,18.5017,108600.0
2010-04-23 10:40:00,27.89,27.93,27.89,27.92,73000.0,18.4951,18.5216,18.4951,18.515,73000.0
2010-04-23 10:50:00,27.91,27.93,27.9,27.92,100600.0,18.5083,18.5216,18.5017,18.515,100600.0
2010-04-23 11:00:00,27.92,27.94,27.91,27.93,181200.0,18.515,18.5282,18.5083,18.5216,181200.0
2010-04-23 11:10:00,27.93,28.07,27.92,27.95,332700.0,18.5216,18.6144,18.515,18.5349,332700.0
2010-04-23 11:20:00,27.96,27.96,27.92,27.92,140400.0,18.5415,18.5415,18.515,18.515,140400.0
2010-04-23 11:30:00,27.93,27.93,27.9,27.92,109500.0,18.5216,18.5216,18.5017,18.515,109500.0
2010-04-23 11:40:00,27.92,27.93,27.9,27.91,46600.0,18.515,18.5216,18.5017,18.5083,46600.0
2010-04-23 11:50:00,27.91,27.92,27.9,27.9,15200.0,18.5083,18.515,18.5017,18.5017,15200.0
2010-04-23 12:00:00,27.91,27.92,27.9,27.92,64000.0,18.5083,18.515,18.5017,18.515,64000.0
2010-04-23 12:10:00,27.91,27.92,27.89,27.9,23700.0,18.5083,18.515,18.4951,18.5017,23700.0
2010-04-23 12:20:00,27.9,27.91,27.89,27.91,34600.0,18.5017,18.5083,18.4951,18.5083,34600.0
2010-04-23 12:30:00,27.9,27.91,27.9,27.9,14000.0,18.5017,18.5083,18.5017,18.5017,14000.0
2010-04-23 12:40:00,27.9,27.91,27.9,27.9,16000.0,18.5017,18.5083,18.5017,18.5017,16000.0
2010-04-23 12:50:00,27.9,27.94,27.9,27.94,21500.0,18.5017,18.5282,18.5017,18.5282,21500.0
2010-04-23 13:00:00,27.94,27.97,27.93,27.96,96600.0,18.5282,18.5481,18.5216,18.5415,96600.0
2010-04-23 13:10:00,27.96,27.96,27.93,27.93,31800.0,18.5415,18.5415,18.5216,18.5216,31800.0
2010-04-23 13:20:00,27.93,27.94,27.93,27.93,23500.0,18.5216,18.5282,18.5216,18.5216,23500.0
2010-04-23 13:30:00,27.93,27.94,27.92,27.92,60800.0,18.5216,18.5282,18.515,18.515,60800.0
2010-04-23 13:40:00,27.93,27.96,27.92,27.96,72000.0,18.5216,18.5415,18.515,18.5415,72000.0
2010-04-23 13:50:00,27.95,27.95,27.94,27.94,20100.0,18.5349,18.5349,18.5282,18.5282,20100.0
2010-04-23 14:00:00,27.94,27.95,27.93,27.94,48100.0,18.5282,18.5349,18.5216,18.5282,48100.0
2010-04-23 14:10:00,27.94,27.95,27.93,27.94,297600.0,18.5282,18.5349,18.5216,18.5282,297600.0
2010-04-23 14:20:00,27.93,27.95,27.93,27.93,141800.0,18.5216,18.5349,18.5216,18.5216,141800.0
2010-04-23 14:30:00,27.93,27.94,27.92,27.93,109300.0,18.5216,18.5282,18.515,18.5216,109300.0
2010-04-23 14:40:00,27.94,27.94,27.93,27.94,56200.0,18.5282,18.5282,18.5216,18.5282,56200.0
2010-04-23 14:50:00,27.94,27.98,27.94,27.96,92600.0,18.5282,18.5548,18.5282,18.5415,92600.0
2010-04-23 15:00:00,27.96,27.97,27.95,27.96,127500.0,18.5415,18.5481,18.5349,18.5415,127500.0
2010-04-23 15:10:00,27.96,27.98,27.96,27.98,69400.0,18.5415,18.5548,18.5415,18.5548,69400.0
2010-04-23 15:20:00,27.98,27.99,27.97,27.98,63200.0,18.5548,18.5614,18.5481,18.5548,63200.0
2010-04-23 15:30:00,27.97,27.99,27.97,27.99,116100.0,18.5481,18.5614,18.5481,18.5614,116100.0
2010-04-23 15:40:00,27.99,28.03,27.98,28.02,283300.0,18.5614,18.5879,18.5548,18.5813,283300.0
2010-04-23 15:50:00,28.02,28.05,28.01,28.04,712100.0,18.5813,18.6012,18.5747,18.5945,712100.0
2010-04-26 09:30:00,28.05,28.11,28.03,28.11,452700.0,18.6012,18.641,18.5879,18.641,452700.0
2010-04-26 09:40:00,28.11,28.12,28.08,28.11,338400.0,18.641,18.6476,18.6211,18.641,338400.0
2010-04-26 09:50:00,28.1,28.12,28.09,28.1,98000.0,18.6343,18.6476,18.6277,18.6343,98000.0
2010-04-26 10:00:00,28.1,28.13,28.09,28.1,273800.0,18.6343,18.6542,18.6277,18.6343,273800.0
2010-04-26 10:10:00,28.1,28.12,28.05,28.05,67200.0,18.6343,18.6476,18.6012,18.6012,67200.0
2010-04-26 10:20:00,28.06,28.09,28.05,28.08,57200.0,18.6078,18.6277,18.6012,18.6211,57200.0
2010-04-26 10:30:00,28.08,28.09,28.05,28.05,57500.0,18.6211,18.6277,18.6012,18.6012,57500.0
2010-04-26 10:40:00,28.05,28.09,28.04,28.06,108200.0,18.6012,18.6277,18.5945,18.6078,108200.0
2010-04-26 10:50:00,28.06,28.08,28.06,28.06,28500.0,18.6078,18.6211,18.6078,18.6078,28500.0
2010-04-26 11:00:00,28.05,28.08,28.05,28.07,111200.0,18.6012,18.6211,18.6012,18.6144,111200.0
2010-04-26 11:10:00,28.07,28.09,28.07,28.08,85700.0,18.6144,18.6277,18.6144,18.6211,85700.0
2010-04-26 11:20:00,28.08,28.11,28.06,28.07,88000.0,18.6211,18.641,18.6078,18.6144,88000.0
2010-04-26 11:30:00,28.07,28.07,28.05,28.07,45700.0,18.6144,18.6144,18.6012,18.6144,45700.0
2010-04-26 11:40:00,28.06,28.07,28.06,28.07,31300.0,18.6078,18.6144,18.6078,18.6144,31300.0
2010-04-26 11:50:00,28.06,28.06,28.04,28.04,50600.0,18.6078,18.6078,18.5945,18.5945,50600.0
2010-04-26 12:00:00,28.04,28.05,28.03,28.04,73200.0,18.5945,18.6012,18.5879,18.5945,73200.0
2010-04-26 12:10:00,28.03,28.06,28.03,28.05,50300.0,18.5879,18.6078,18.5879,18.6012,50300.0
2010-04-26 12:20:00,28.04,28.05,28.03,28.03,38000.0,18.5945,18.6012,18.5879,18.5879,38000.0
2010-04-26 12:30:00,28.04,28.04,28.02,28.03,84300.0,18.5945,18.5945,18.5813,18.5879,84300.0
2010-04-26 12:40:00,28.04,28.04,28.02,28.03,29500.0,18.5945,18.5945,18.5813,18.5879,29500.0
2010-04-26 12:50:00,28.04,28.04,28.03,28.04,15800.0,18.5945,18.5945,18.5879,18.5945,15800.0
2010-04-26 13:00:00,28.03,28.04,28.03,28.03,19900.0,18.5879,18.5945,18.5879,18.5879,19900.0
2010-04-26 13:10:00,28.02,28.04,28.02,28.03,179300.0,18.5813,18.5945,18.5813,18.5879,179300.0
2010-04-26 13:20:00,28.04,28.04,28.02,28.02,22200.0,18.5945,18.5945,18.5813,18.5813,22200.0
2010-04-26 13:30:00,28.02,28.04,28.0,28.03,75900.0,18.5813,18.5945,18.568,18.5879,75900.0
2010-04-26 13:40:00,28.02,28.03,28.01,28.02,58000.0,18.5813,18.5879,18.5747,18.5813,58000.0
2010-04-26 13:50:00,28.02,28.05,28.02,28.03,80200.0,18.5813,18.6012,18.5813,18.5879,80200.0
2010-04-26 14:00:00,28.03,28.04,28.01,28.02,41700.0,18.5879,18.5945,18.5747,18.5813,41700.0
2010-04-26 14:10:00,28.02,28.03,28.01,28.02,34600.0,18.5813,18.5879,18.5747,18.5813,34600.0
2010-04-26 14:20:00,28.03,28.04,28.01,28.03,161500.0,18.5879,18.5945,18.5747,18.5879,161500.0
2010-04-26 14:30:00,28.03,28.03,28.01,28.01,45200.0,18.5879,18.5879,18.5747,18.5747,45200.0
2010-04-26 14:40:00,28.01,28.02,28.01,28.02,179300.0,18.5747,18.5813,18.5747,18.5813,179300.0
2010-04-26 14:50:00,28.02,28.03,28.01,28.01,76700.0,18.5813,18.5879,18.5747,18.5747,76700.0
2010-04-26 15:00:00,28.01,28.03,28.0,28.0,85200.0,18.5747,18.5879,18.568,18.568,85200.0
2010-04-26 15:10:00,28.0,28.01,27.98,27.98,43000.0,18.568,18.5747,18.5548,18.5548,43000.0
2010-04-26 15:20:00,27.98,28.0,27.96,27.98,188700.0,18.5548,18.568,18.5415,18.5548,188700.0
2010-04-26 15:30:00,27.98,28.0,27.98,27.99,101900.0,18.5548,18.568,18.5548,18.5614,101900.0
2010-04-26 15:40:00,27.99,28.01,27.96,27.96,263300.0,18.5614,18.5747,18.5415,18.5415,263300.0
2010-04-26 15:50:00,27.96,27.98,27.96,27.97,512300.0,18.5415,18.5548,18.5415,18.5481,512300.0
2010-04-27 09:30:00,27.84,27.85,27.78,27.81,251200.0,18.4619,18.4685,18.4221,18.442,251200.0
2010-04-27 09:40:00,27.81,27.83,27.79,27.82,94600.0,18.442,18.4553,18.4288,18.4487,94600.0
2010-04-27 09:50:00,27.82,27.84,27.8,27.8,108800.0,18.4487,18.4619,18.4354,18.4354,108800.0
2010-04-27 10:00:00,27.84,27.86,27.8,27.83,214400.0,18.4619,18.4752,18.4354,18.4553,214400.0
2010-04-27 10:10:00,27.83,27.87,27.81,27.87,47700.0,18.4553,18.4818,18.442,18.4818,47700.0
2010-04-27 10:20:00,27.87,27.89,27.86,27.87,53800.0,18.4818,18.4951,18.4752,18.4818,53800.0
2010-04-27 10:30:00,27.88,27.9,27.88,27.88,40700.0,18.4884,18.5017,18.4884,18.4884,40700.0
2010-04-27 10:40:00,27.89,27.89,27.86,27.86,32800.0,18.4951,18.4951,18.4752,18.4752,32800.0
2010-04-27 10:50:00,27.85,27.87,27.82,27.86,966700.0,18.4685,18.4818,18.4487,18.4752,966700.0
2010-04-27 11:00:00,27.86,27.86,27.81,27.83,612200.0,18.4752,18.4752,18.442,18.4553,612200.0
2010-04-27 11:10:00,27.83,27.83,27.73,27.77,98900.0,18.4553,18.4553,18.389,18.4155,98900.0
2010-04-27 11:20:00,27.77,27.79,27.67,27.67,227100.0,18.4155,18.4288,18.3492,18.3492,227100.0
2010-04-27 11:30:00,27.66,27.67,27.61,27.65,289000.0,18.3426,18.3492,18.3094,18.3359,289000.0
2010-04-27 11:40:00,27.65,27.69,27.64,27.64,183000.0,18.3359,18.3624,18.3293,18.3293,183000.0
2010-04-27 11:50:00,27.63,27.65,27.61,27.64,86900.0,18.3227,18.3359,18.3094,18.3293,86900.0
2010-04-27 12:00:00,27.64,27.65,27.63,27.65,20000.0,18.3293,18.3359,18.3227,18.3359,20000.0
2010-04-27 12:10:00,27.65,27.65,27.58,27.64,106900.0,18.3359,18.3359,18.2895,18.3293,106900.0
2010-04-27 12:20:00,27.63,27.64,27.61,27.61,68800.0,18.3227,18.3293,18.3094,18.3094,68800.0
2010-04-27 12:30:00,27.62,27.64,27.6,27.64,75400.0,18.316,18.3293,18.3028,18.3293,75400.0
2010-04-27 12:40:00,27.64,27.68,27.63,27.64,51800.0,18.3293,18.3558,18.3227,18.3293,51800.0
2010-04-27 12:50:00,27.65,27.66,27.64,27.65,36500.0,18.3359,18.3426,18.3293,18.3359,36500.0
2010-04-27 13:00:00,27.66,27.68,27.65,27.67,52400.0,18.3426,18.3558,18.3359,18.3492,52400.0
2010-04-27 13:10:00,27.66,27.72,27.66,27.72,43200.0,18.3426,18.3823,18.3426,18.3823,43200.0
2010-04-27 13:20:00,27.71,27.73,27.7,27.71,69500.0,18.3757,18.389,18.3691,18.3757,69500.0
2010-04-27 13:30:00,27.72,27.72,27.69,27.71,82300.0,18.3823,18.3823,18.3624,18.3757,82300.0
2010-04-27 13:40:00,27.71,27.75,27.7,27.74,24800.0,18.3757,18.4022,18.3691,18.3956,24800.0
2010-04-27 13:50:00,27.75,27.76,27.7,27.7,924200.0,18.4022,18.4089,18.3691,18.3691,924200.0
2010-04-27 14:00:00,27.7,27.71,27.66,27.69,92000.0,18.3691,18.3757,18.3426,18.3624,92000.0
2010-04-27 14:10:00,27.69,27.69,27.65,27.66,447900.0,18.3624,18.3624,18.3359,18.3426,447900.0
2010-04-27 14:20:00,27.66,27.7,27.64,27.7,54900.0,18.3426,18.3691,18.3293,18.3691,54900.0
2010-04-27 14:30:00,27.69,27.69,27.65,27.65,114100.0,18.3624,18.3624,18.3359,18.3359,114100.0
2010-04-27 14:40:00,27.65,27.67,27.65,27.67,119200.0,18.3359,18.3492,18.3359,18.3492,119200.0
2010-04-27 14:50:00,27.66,27.68,27.65,27.66,72700.0,18.3426,18.3558,18.3359,18.3426,72700.0
2010-04-27 15:00:00,27.66,27.7,27.65,27.7,99800.0,18.3426,18.3691,18.3359,18.3691,99800.0
2010-04-27 15:10:00,27.69,27.7,27.67,27.7,68500.0,18.3624,18.3691,18.3492,18.3691,68500.0
2010-04-27 15:20:00,27.7,27.7,27.67,27.67,485200.0,18.3691,18.3691,18.3492,18.3492,485200.0
2010-04-27 15:30:00,27.67,27.67,27.63,27.64,162500.0,18.3492,18.3492,18.3227,18.3293,162500.0
2010-04-27 15:40:00,27.65,27.65,27.57,27.58,312400.0,18.3359,18.3359,18.2829,18.2895,312400.0
2010-04-27 15:50:00,27.58,27.59,27.46,27.49,1063700.0,18.2895,18.2961,18.2099,18.2298,1063700.0
2010-04-28 09:30:00,27.59,27.59,27.45,27.51,372200.0,18.2961,18.2961,18.2033,18.2431,372200.0
2010-04-28 09:40:00,27.51,27.52,27.47,27.51,336300.0,18.2431,18.2497,18.2166,18.2431,336300.0
2010-04-28 09:50:00,27.5,27.51,27.47,27.5,135800.0,18.2364,18.2431,18.2166,18.2364,135800.0
2010-04-28 10:00:00,27.5,27.58,27.5,27.57,251000.0,18.2364,18.2895,18.2364,18.2829,251000.0
2010-04-28 10:10:00,27.57,27.59,27.56,27.58,56000.0,18.2829,18.2961,18.2762,18.2895,56000.0
2010-04-28 10:20:00,27.58,27.61,27.58,27.6,70300.0,18.2895,18.3094,18.2895,18.3028,70300.0
2010-04-28 10:30:00,27.6,27.6,27.56,27.57,41000.0,18.3028,18.3028,18.2762,18.2829,41000.0
2010-04-28 10:40:00,27.57,27.59,27.56,27.56,104400.0,18.2829,18.2961,18.2762,18.2762,104400.0
2010-04-28 10:50:00,27.56,27.61,27.56,27.6,133100.0,18.2762,18.3094,18.2762,18.3028,133100.0
2010-04-28 11:00:00,27.61,27.63,27.59,27.61,64200.0,18.3094,18.3227,18.2961,18.3094,64200.0
2010-04-28 11:10:00,27.61,27.64,27.6,27.64,77300.0,18.3094,18.3293,18.3028,18.3293,77300.0
2010-04-28 11:20:00,27.64,27.65,27.55,27.63,610000.0,18.3293,18.3359,18.2696,18.3227,610000.0
2010-04-28 11:30:00,27.62,27.63,27.53,27.57,299700.0,18.316,18.3227,18.2563,18.2829,299700.0
2010-04-28 11:40:00,27.58,27.61,27.57,27.6,216600.0,18.2895,18.3094,18.2829,18.3028,216600.0
2010-04-28 11:50:00,27.6,27.63,27.58,27.62,65700.0,18.3028,18.3227,18.2895,18.316,65700.0
2010-04-28 12:00:00,27.62,27.62,27.57,27.59,52400.0,18.316,18.316,18.2829,18.2961,52400.0
2010-04-28 12:10:00,27.59,27.64,27.59,27.63,47000.0,18.2961,18.3293,18.2961,18.3227,47000.0
2010-04-28 12:20:00,27.63,27.69,27.62,27.68,54300.0,18.3227,18.3624,18.316,18.3558,54300.0
2010-04-28 12:30:00,27.68,27.71,27.68,27.68,32400.0,18.3558,18.3757,18.3558,18.3558,32400.0
2010-04-28 12:40:00,27.68,27.69,27.68,27.68,26600.0,18.3558,18.3624,18.3558,18.3558,26600.0
2010-04-28 12:50:00,27.68,27.71,27.68,27.7,27700.0,18.3558,18.3757,18.3558,18.3691,27700.0
2010-04-28 13:00:00,27.7,27.71,27.7,27.7,11500.0,18.3691,18.3757,18.3691,18.3691,11500.0
2010-04-28 13:10:00,27.7,27.7,27.67,27.67,16600.0,18.3691,18.3691,18.3492,18.3492,16600.0
2010-04-28 13:20:00,27.68,27.68,27.67,27.67,24500.0,18.3558,18.3558,18.3492,18.3492,24500.0
2010-04-28 13:30:00,27.67,27.68,27.67,27.68,8600.0,18.3492,18.3558,18.3492,18.3558,8600.0
2010-04-28 13:40:00,27.68,27.69,27.67,27.68,22600.0,18.3558,18.3624,18.3492,18.3558,22600.0
2010-04-28 13:50:00,27.68,27.69,27.68,27.68,31300.0,18.3558,18.3624,18.3558,18.3558,31300.0
2010-04-28 14:00:00,27.68,27.69,27.67,27.68,34000.0,18.3558,18.3624,18.3492,18.3558,34000.0
2010-04-28 14:10:00,27.68,27.72,27.68,27.68,193900.0,18.3558,18.3823,18.3558,18.3558,193900.0
2010-04-28 14:20:00,27.68,27.75,27.68,27.72,124800.0,18.3558,18.4022,18.3558,18.3823,124800.0
2010-04-28 14:30:00,27.72,27.74,27.7,27.72,184000.0,18.3823,18.3956,18.3691,18.3823,184000.0
2010-04-28 14:40:00,27.73,27.75,27.69,27.69,99200.0,18.389,18.4022,18.3624,18.3624,99200.0
2010-04-28 14:50:00,27.69,27.76,27.68,27.75,93300.0,18.3624,18.4089,18.3558,18.4022,93300.0
2010-04-28 15:00:00,27.74,27.77,27.71,27.71,73700.0,18.3956,18.4155,18.3757,18.3757,73700.0
2010-04-28 15:10:00,27.71,27.74,27.69,27.74,81400.0,18.3757,18.3956,18.3624,18.3956,81400.0
2010-04-28 15:20:00,27.73,27.73,27.71,27.71,38500.0,18.389,18.389,18.3757,18.3757,38500.0
2010-04-28 15:30:00,27.72,27.74,27.68,27.7,116800.0,18.3823,18.3956,18.3558,18.3691,116800.0
2010-04-28 15:40:00,27.69,27.7,27.64,27.66,154700.0,18.3624,18.3691,18.3293,18.3426,154700.0
2010-04-28 15:50:00,27.65,27.69,27.64,27.69,485100.0,18.3359,18.3624,18.3293,18.3624,485100.0
2010-04-29 09:30:00,27.78,27.79,27.68,27.77,173000.0,18.4221,18.4288,18.3558,18.4155,173000.0
2010-04-29 09:40:00,27.77,27.81,27.74,27.77,96100.0,18.4155,18.442,18.3956,18.4155,96100.0
2010-04-29 09:50:00,27.77,27.77,27.69,27.69,197600.0,18.4155,18.4155,18.3624,18.3624,197600.0
2010-04-29 10:00:00,27.69,27.7,27.66,27.66,111300.0,18.3624,18.3691,18.3426,18.3426,111300.0
2010-04-29 10:10:00,27.67,27.72,27.65,27.71,77000.0,18.3492,18.3823,18.3359,18.3757,77000.0
2010-04-29 10:20:00,27.71,27.77,27.7,27.77,18200.0,18.3757,18.4155,18.3691,18.4155,18200.0
2010-04-29 10:30:00,27.77,27.8,27.77,27.8,25200.0,18.4155,18.4354,18.4155,18.4354,25200.0
2010-04-29 10:40:00,27.8,27.82,27.77,27.82,273700.0,18.4354,18.4487,18.4155,18.4487,273700.0
2010-04-29 10:50:00,27.82,27.84,27.76,27.77,367600.0,18.4487,18.4619,18.4089,18.4155,367600.0
2010-04-29 11:00:00,27.78,27.8,27.76,27.77,43800.0,18.4221,18.4354,18.4089,18.4155,43800.0
2010-04-29 11:10:00,27.77,27.79,27.73,27.74,73600.0,18.4155,18.4288,18.389,18.3956,73600.0
2010-04-29 11:20:00,27.75,27.79,27.74,27.79,89400.0,18.4022,18.4288,18.3956,18.4288,89400.0
2010-04-29 11:30:00,27.78,27.82,27.77,27.79,144800.0,18.4221,18.4487,18.4155,18.4288,144800.0
2010-04-29 11:40:00,27.79,27.79,27.77,27.78,32000.0,18.4288,18.4288,18.4155,18.4221,32000.0
2010-04-29 11:50:00,27.77,27.78,27.76,27.77,26400.0,18.4155,18.4221,18.4089,18.4155,26400.0
2010-04-29 12:00:00,27.78,27.8,27.76,27.78,95700.0,18.4221,18.4354,18.4089,18.4221,95700.0
2010-04-29 12:10:00,27.77,27.79,27.77,27.78,26000.0,18.4155,18.4288,18.4155,18.4221,26000.0
2010-04-29 12:20:00,27.78,27.79,27.77,27.78,35200.0,18.4221,18.4288,18.4155,18.4221,35200.0
2010-04-29 12:30:00,27.79,27.82,27.78,27.8,67000.0,18.4288,18.4487,18.4221,18.4354,67000.0
2010-04-29 12:40:00,27.81,27.85,27.81,27.83,39800.0,18.442,18.4685,18.442,18.4553,39800.0
2010-04-29 12:50:00,27.83,27.85,27.83,27.84,39300.0,18.4553,18.4685,18.4553,18.4619,39300.0
2010-04-29 13:00:00,27.83,27.85,27.83,27.84,52200.0,18.4553,18.4685,18.4553,18.4619,52200.0
2010-04-29 13:10:00,27.85,27.85,27.83,27.85,67600.0,18.4685,18.4685,18.4553,18.4685,67600.0
2010-04-29 13:20:00,27.85,27.87,27.84,27.85,63300.0,18.4685,18.4818,18.4619,18.4685,63300.0
2010-04-29 13:30:00,27.85,27.86,27.84,27.86,21700.0,18.4685,18.4752,18.4619,18.4752,21700.0
2010-04-29 13:40:00,27.86,27.9,27.86,27.9,24800.0,18.4752,18.5017,18.4752,18.5017,24800.0
2010-04-29 13:50:00,27.9,27.91,27.87,27.9,45000.0,18.5017,18.5083,18.4818,18.5017,45000.0
2010-04-29 14:00:00,27.9,27.91,27.88,27.9,38500.0,18.5017,18.5083,18.4884,18.5017,38500.0
2010-04-29 14:10:00,27.91,27.91,27.89,27.89,86400.0,18.5083,18.5083,18.4951,18.4951,86400.0
2010-04-29 14:20:00,27.9,27.9,27.88,27.88,22000.0,18.5017,18.5017,18.4884,18.4884,22000.0
2010-04-29 14:30:00,27.87,27.88,27.85,27.86,36500.0,18.4818,18.4884,18.4685,18.4752,36500.0
2010-04-29 14:40:00,27.87,27.88,27.85,27.87,118700.0,18.4818,18.4884,18.4685,18.4818,118700.0
2010-04-29 14:50:00,27.87,27.87,27.82,27.82,56000.0,18.4818,18.4818,18.4487,18.4487,56000.0
2010-04-29 15:00:00,27.83,27.85,27.8,27.83,48700.0,18.4553,18.4685,18.4354,18.4553,48700.0
2010-04-29 15:10:00,27.83,27.84,27.82,27.82,35400.0,18.4553,18.4619,18.4487,18.4487,35400.0
2010-04-29 15:20:00,27.81,27.83,27.78,27.83,82200.0,18.442,18.4553,18.4221,18.4553,82200.0
2010-04-29 15:30:00,27.82,27.83,27.81,27.83,222000.0,18.4487,18.4553,18.442,18.4553,222000.0
2010-04-29 15:40:00,27.82,27.83,27.79,27.79,225200.0,18.4487,18.4553,18.4288,18.4288,225200.0
2010-04-29 15:50:00,27.79,27.81,27.77,27.79,494200.0,18.4288,18.442,18.4155,18.4288,494200.0
2010-04-30 09:30:00,27.77,27.89,27.77,27.89,423800.0,18.4155,18.4951,18.4155,18.4951,423800.0
2010-04-30 09:40:00,27.89,27.94,27.87,27.94,348500.0,18.4951,18.5282,18.4818,18.5282,348500.0
2010-04-30 09:50:00,27.94,27.94,27.91,27.91,55500.0,18.5282,18.5282,18.5083,18.5083,55500.0
2010-04-30 10:00:00,27.91,27.91,27.83,27.83,70800.0,18.5083,18.5083,18.4553,18.4553,70800.0
2010-04-30 10:10:00,27.84,27.87,27.82,27.86,115700.0,18.4619,18.4818,18.4487,18.4752,115700.0
2010-04-30 10:20:00,27.85,27.88,27.85,27.86,144300.0,18.4685,18.4884,18.4685,18.4752,144300.0
2010-04-30 10:30:00,27.86,27.89,27.85,27.88,147900.0,18.4752,18.4951,18.4685,18.4884,147900.0
2010-04-30 10:40:00,27.89,27.95,27.89,27.94,227300.0,18.4951,18.5349,18.4951,18.5282,227300.0
2010-04-30 10:50:00,27.94,27.94,27.91,27.92,360500.0,18.5282,18.5282,18.5083,18.515,360500.0
2010-04-30 11:00:00,27.92,27.93,27.9,27.9,167600.0,18.515,18.5216,18.5017,18.5017,167600.0
2010-04-30 11:10:00,27.89,27.92,27.89,27.9,116800.0,18.4951,18.515,18.4951,18.5017,116800.0
2010-04-30 11:20:00,27.89,27.91,27.89,27.9,82300.0,18.4951,18.5083,18.4951,18.5017,82300.0
2010-04-30 11:30:00,27.9,27.95,27.9,27.95,34800.0,18.5017,18.5349,18.5017,18.5349,34800.0
2010-04-30 11:40:00,27.94,27.95,27.92,27.94,29800.0,18.5282,18.5349,18.515,18.5282,29800.0
2010-04-30 11:50:00,27.94,27.95,27.91,27.92,29900.0,18.5282,18.5349,18.5083,18.515,29900.0
2010-04-30 12:00:00,27.92,27.93,27.88,27.88,57400.0,18.515,18.5216,18.4884,18.4884,57400.0
2010-04-30 12:10:00,27.89,27.89,27.83,27.83,93500.0,18.4951,18.4951,18.4553,18.4553,93500.0
2010-04-30 12:20:00,27.83,27.84,27.8,27.82,161400.0,18.4553,18.4619,18.4354,18.4487,161400.0
2010-04-30 12:30:00,27.83,27.84,27.8,27.81,211600.0,18.4553,18.4619,18.4354,18.442,211600.0
2010-04-30 12:40:00,27.82,27.84,27.81,27.83,212900.0,18.4487,18.4619,18.442,18.4553,212900.0
2010-04-30 12:50:00,27.83,27.85,27.79,27.8,334300.0,18.4553,18.4685,18.4288,18.4354,334300.0
2010-04-30 13:00:00,27.8,27.81,27.77,27.78,138900.0,18.4354,18.442,18.4155,18.4221,138900.0
2010-04-30 13:10:00,27.79,27.81,27.78,27.81,47700.0,18.4288,18.442,18.4221,18.442,47700.0
2010-04-30 13:20:00,27.81,27.82,27.8,27.82,83400.0,18.442,18.4487,18.4354,18.4487,83400.0
2010-04-30 13:30:00,27.81,27.82,27.79,27.79,91400.0,18.442,18.4487,18.4288,18.4288,91400.0
2010-04-30 13:40:00,27.8,27.83,27.8,27.81,23400.0,18.4354,18.4553,18.4354,18.442,23400.0
2010-04-30 13:50:00,27.82,27.83,27.8,27.8,52700.0,18.4487,18.4553,18.4354,18.4354,52700.0
2010-04-30 14:00:00,27.8,27.81,27.78,27.8,87500.0,18.4354,18.442,18.4221,18.4354,87500.0
2010-04-30 14:10:00,27.8,27.84,27.79,27.82,181600.0,18.4354,18.4619,18.4288,18.4487,181600.0
2010-04-30 14:20:00,27.81,27.82,27.8,27.81,86200.0,18.442,18.4487,18.4354,18.442,86200.0
2010-04-30 14:30:00,27.82,27.82,27.76,27.76,88900.0,18.4487,18.4487,18.4089,18.4089,88900.0
2010-04-30 14:40:00,27.76,27.77,27.73,27.75,97000.0,18.4089,18.4155,18.389,18.4022,97000.0
2010-04-30 14:50:00,27.76,27.8,27.76,27.77,83300.0,18.4089,18.4354,18.4089,18.4155,83300.0
2010-04-30 15:00:00,27.78,27.78,27.73,27.77,99300.0,18.4221,18.4221,18.389,18.4155,99300.0
2010-04-30 15:10:00,27.77,27.81,27.76,27.78,121000.0,18.4155,18.442,18.4089,18.4221,121000.0
2010-04-30 15:20:00,27.79,27.79,27.74,27.76,127100.0,18.4288,18.4288,18.3956,18.4089,127100.0
2010-04-30 15:30:00,27.76,27.78,27.75,27.76,73900.0,18.4089,18.4221,18.4022,18.4089,73900.0
2010-04-30 15:40:00,27.75,27.75,27.69,27.7,190900.0,18.4022,18.4022,18.3624,18.3691,190900.0
2010-04-30 15:50:00,27.7,27.71,27.62,27.62,648900.0,18.3691,18.3757,18.316,18.316,648900.0
2010-05-03 09:30:00,27.66,27.75,27.63,27.68,217400.0,18.3426,18.4022,18.3227,18.3558,217400.0
2010-05-03 09:40:00,27.69,27.72,27.68,27.7,46300.0,18.3624,18.3823,18.3558,18.3691,46300.0
2010-05-03 09:50:00,27.7,27.7,27.65,27.69,97700.0,18.3691,18.3691,18.3359,18.3624,97700.0
2010-05-03 10:00:00,27.7,27.7,27.64,27.65,57500.0,18.3691,18.3691,18.3293,18.3359,57500.0
2010-05-03 10:10:00,27.66,27.67,27.64,27.67,123300.0,18.3426,18.3492,18.3293,18.3492,123300.0
2010-05-03 10:20:00,27.67,27.68,27.63,27.63,120900.0,18.3492,18.3558,18.3227,18.3227,120900.0
2010-05-03 10:30:00,27.64,27.65,27.62,27.65,78600.0,18.3293,18.3359,18.316,18.3359,78600.0
2010-05-03 10:40:00,27.65,27.67,27.64,27.66,110100.0,18.3359,18.3492,18.3293,18.3426,110100.0
2010-05-03 10:50:00,27.65,27.66,27.64,27.66,51900.0,18.3359,18.3426,18.3293,18.3426,51900.0
2010-05-03 11:00:00,27.65,27.67,27.63,27.63,39200.0,18.3359,18.3492,18.3227,18.3227,39200.0
2010-05-03 11:10:00,27.62,27.68,27.62,27.68,71000.0,18.316,18.3558,18.316,18.3558,71000.0
2010-05-03 11:20:00,27.67,27.69,27.67,27.68,46200.0,18.3492,18.3624,18.3492,18.3558,46200.0
2010-05-03 11:30:00,27.67,27.69,27.66,27.66,91100.0,18.3492,18.3624,18.3426,18.3426,91100.0
2010-05-03 11:40:00,27.67,27.69,27.65,27.68,49100.0,18.3492,18.3624,18.3359,18.3558,49100.0
2010-05-03 11:50:00,27.68,27.68,27.67,27.67,42800.0,18.3558,18.3558,18.3492,18.3492,42800.0
2010-05-03 12:00:00,27.67,27.68,27.66,27.67,23600.0,18.3492,18.3558,18.3426,18.3492,23600.0
2010-05-03 12:10:00,27.67,27.69,27.67,27.69,60700.0,18.3492,18.3624,18.3492,18.3624,60700.0
2010-05-03 12:20:00,27.69,27.76,27.69,27.76,90600.0,18.3624,18.4089,18.3624,18.4089,90600.0
2010-05-03 12:30:00,27.76,27.79,27.76,27.78,56400.0,18.4089,18.4288,18.4089,18.4221,56400.0
2010-05-03 12:40:00,27.77,27.8,27.77,27.8,18500.0,18.4155,18.4354,18.4155,18.4354,18500.0
2010-05-03 12:50:00,27.8,27.82,27.79,27.82,55400.0,18.4354,18.4487,18.4288,18.4487,55400.0
2010-05-03 13:00:00,27.82,27.82,27.79,27.82,45300.0,18.4487,18.4487,18.4288,18.4487,45300.0
2010-05-03 13:10:00,27.81,27.81,27.8,27.8,15200.0,18.442,18.442,18.4354,18.4354,15200.0
2010-05-03 13:20:00,27.8,27.83,27.8,27.8,58600.0,18.4354,18.4553,18.4354,18.4354,58600.0
2010-05-03 13:30:00,27.81,27.84,27.8,27.84,133100.0,18.442,18.4619,18.4354,18.4619,133100.0
2010-05-03 13:40:00,27.84,27.86,27.81,27.81,47800.0,18.4619,18.4752,18.442,18.442,47800.0
2010-05-03 13:50:00,27.82,27.83,27.8,27.82,54600.0,18.4487,18.4553,18.4354,18.4487,54600.0
2010-05-03 14:00:00,27.82,27.82,27.79,27.79,41700.0,18.4487,18.4487,18.4288,18.4288,41700.0
2010-05-03 14:10:00,27.78,27.82,27.78,27.81,44400.0,18.4221,18.4487,18.4221,18.442,44400.0
2010-05-03 14:20:00,27.8,27.83,27.8,27.82,169400.0,18.4354,18.4553,18.4354,18.4487,169400.0
2010-05-03 14:30:00,27.83,27.84,27.8,27.81,51700.0,18.4553,18.4619,18.4354,18.442,51700.0
2010-05-03 14:40:00,27.81,27.81,27.78,27.81,26700.0,18.442,18.442,18.4221,18.442,26700.0
2010-05-03 14:50:00,27.81,27.84,27.81,27.83,76600.0,18.442,18.4619,18.442,18.4553,76600.0
2010-05-03 15:00:00,27.84,27.84,27.81,27.81,56700.0,18.4619,18.4619,18.442,18.442,56700.0
2010-05-03 15:10:00,27.82,27.84,27.8,27.82,43900.0,18.4487,18.4619,18.4354,18.4487,43900.0
2010-05-03 15:20:00,27.82,27.83,27.79,27.83,55400.0,18.4487,18.4553,18.4288,18.4553,55400.0
2010-05-03 15:30:00,27.82,27.83,27.81,27.81,43900.0,18.4487,18.4553,18.442,18.442,43900.0
2010-05-03 15:40:00,27.81,27.84,27.81,27.83,266100.0,18.442,18.4619,18.442,18.4553,266100.0
2010-05-03 15:50:00,27.82,27.83,27.76,27.78,435600.0,18.4487,18.4553,18.4089,18.4221,435600.0
2010-05-04 09:30:00,27.59,27.64,27.53,27.61,349100.0,18.2961,18.3293,18.2563,18.3094,349100.0
2010-05-04 09:40:00,27.61,27.62,27.56,27.61,201400.0,18.3094,18.316,18.2762,18.3094,201400.0
2010-05-04 09:50:00,27.61,27.68,27.6,27.66,88000.0,18.3094,18.3558,18.3028,18.3426,88000.0
2010-05-04 10:00:00,27.67,27.68,27.63,27.63,173900.0,18.3492,18.3558,18.3227,18.3227,173900.0
2010-05-04 10:10:00,27.63,27.71,27.62,27.7,98800.0,18.3227,18.3757,18.316,18.3691,98800.0
2010-05-04 10:20:00,27.7,27.74,27.68,27.7,340400.0,18.3691,18.3956,18.3558,18.3691,340400.0
2010-05-04 10:30:00,27.69,27.71,27.57,27.58,460600.0,18.3624,18.3757,18.2829,18.2895,460600.0
2010-05-04 10:40:00,27.58,27.6,27.56,27.59,108800.0,18.2895,18.3028,18.2762,18.2961,108800.0
2010-05-04 10:50:00,27.59,27.59,27.51,27.51,601100.0,18.2961,18.2961,18.2431,18.2431,601100.0
2010-05-04 11:00:00,27.51,27.53,27.48,27.52,211100.0,18.2431,18.2563,18.2232,18.2497,211100.0
2010-05-04 11:10:00,27.52,27.52,27.5,27.52,81600.0,18.2497,18.2497,18.2364,18.2497,81600.0
2010-05-04 11:20:00,27.52,27.56,27.51,27.52,53600.0,18.2497,18.2762,18.2431,18.2497,53600.0
2010-05-04 11:30:00,27.53,27.55,27.52,27.54,547800.0,18.2563,18.2696,18.2497,18.263,547800.0
2010-05-04 11:40:00,27.54,27.55,27.51,27.53,68300.0,18.263,18.2696,18.2431,18.2563,68300.0
2010-05-04 11:50:00,27.53,27.57,27.52,27.57,521000.0,18.2563,18.2829,18.2497,18.2829,521000.0
2010-05-04 12:00:00,27.57,27.57,27.53,27.54,62200.0,18.2829,18.2829,18.2563,18.263,62200.0
2010-05-04 12:10:00,27.54,27.56,27.52,27.54,58800.0,18.263,18.2762,18.2497,18.263,58800.0
2010-05-04 12:20:00,27.53,27.53,27.46,27.51,105400.0,18.2563,18.2563,18.2099,18.2431,105400.0
2010-05-04 12:30:00,27.52,27.57,27.51,27.56,55900.0,18.2497,18.2829,18.2431,18.2762,55900.0
2010-05-04 12:40:00,27.56,27.58,27.54,27.58,27100.0,18.2762,18.2895,18.263,18.2895,27100.0
2010-05-04 12:50:00,27.58,27.6,27.58,27.59,28200.0,18.2895,18.3028,18.2895,18.2961,28200.0
2010-05-04 13:00:00,27.6,27.6,27.56,27.56,31200.0,18.3028,18.3028,18.2762,18.2762,31200.0
2010-05-04 13:10:00,27.56,27.58,27.55,27.57,518800.0,18.2762,18.2895,18.2696,18.2829,518800.0
2010-05-04 13:20:00,27.57,27.59,27.54,27.55,40300.0,18.2829,18.2961,18.263,18.2696,40300.0
2010-05-04 13:30:00,27.54,27.58,27.54,27.57,27900.0,18.263,18.2895,18.263,18.2829,27900.0
2010-05-04 13:40:00,27.58,27.59,27.57,27.58,135400.0,18.2895,18.2961,18.2829,18.2895,135400.0
2010-05-04 13:50:00,27.59,27.59,27.55,27.56,230500.0,18.2961,18.2961,18.2696,18.2762,230500.0
2010-05-04 14:00:00,27.56,27.56,27.52,27.55,284300.0,18.2762,18.2762,18.2497,18.2696,284300.0
2010-05-04 14:10:00,27.56,27.59,27.53,27.53,285000.0,18.2762,18.2961,18.2563,18.2563,285000.0
2010-05-04 14:20:00,27.53,27.55,27.53,27.53,21500.0,18.2563,18.2696,18.2563,18.2563,21500.0
2010-05-04 14:30:00,27.54,27.56,27.51,27.52,712800.0,18.263,18.2762,18.2431,18.2497,712800.0
2010-05-04 14:40:00,27.52,27.56,27.52,27.55,363000.0,18.2497,18.2762,18.2497,18.2696,363000.0
2010-05-04 14:50:00,27.55,27.58,27.54,27.58,1028100.0,18.2696,18.2895,18.263,18.2895,1028100.0
2010-05-04 15:00:00,27.58,27.61,27.54,27.6,406600.0,18.2895,18.3094,18.263,18.3028,406600.0
2010-05-04 15:10:00,27.59,27.61,27.58,27.59,370100.0,18.2961,18.3094,18.2895,18.2961,370100.0
2010-05-04 15:20:00,27.6,27.6,27.55,27.57,447000.0,18.3028,18.3028,18.2696,18.2829,447000.0
2010-05-04 15:30:00,27.57,27.58,27.5,27.52,636700.0,18.2829,18.2895,18.2364,18.2497,636700.0
2010-05-04 15:40:00,27.52,27.53,27.46,27.51,907600.0,18.2497,18.2563,18.2099,18.2431,907600.0
2010-05-04 15:50:00,27.51,27.56,27.5,27.51,1510700.0,18.2431,18.2762,18.2364,18.2431,1510700.0
2010-05-05 09:30:00,27.4,27.68,27.4,27.6,704600.0,18.1701,18.3558,18.1701,18.3028,704600.0
2010-05-05 09:40:00,27.59,27.63,27.55,27.61,833300.0,18.2961,18.3227,18.2696,18.3094,833300.0
2010-05-05 09:50:00,27.62,27.68,27.59,27.65,571500.0,18.316,18.3558,18.2961,18.3359,571500.0
2010-05-05 10:00:00,27.63,27.63,27.58,27.61,436000.0,18.3227,18.3227,18.2895,18.3094,436000.0
2010-05-05 10:10:00,27.61,27.69,27.59,27.64,870000.0,18.3094,18.3624,18.2961,18.3293,870000.0
2010-05-05 10:20:00,27.65,27.68,27.63,27.66,152300.0,18.3359,18.3558,18.3227,18.3426,152300.0
2010-05-05 10:30:00,27.66,27.68,27.6,27.62,85300.0,18.3426,18.3558,18.3028,18.316,85300.0
2010-05-05 10:40:00,27.62,27.67,27.6,27.61,116600.0,18.316,18.3492,18.3028,18.3094,116600.0
2010-05-05 10:50:00,27.61,27.64,27.6,27.64,64600.0,18.3094,18.3293,18.3028,18.3293,64600.0
2010-05-05 11:00:00,27.63,27.64,27.59,27.61,51100.0,18.3227,18.3293,18.2961,18.3094,51100.0
2010-05-05 11:10:00,27.61,27.63,27.6,27.6,50200.0,18.3094,18.3227,18.3028,18.3028,50200.0
2010-05-05 11:20:00,27.6,27.64,27.6,27.63,24800.0,18.3028,18.3293,18.3028,18.3227,24800.0
2010-05-05 11:30:00,27.63,27.64,27.6,27.61,22100.0,18.3227,18.3293,18.3028,18.3094,22100.0
2010-05-05 11:40:00,27.61,27.66,27.6,27.65,41900.0,18.3094,18.3426,18.3028,18.3359,41900.0
2010-05-05 11:50:00,27.65,27.67,27.62,27.63,75700.0,18.3359,18.3492,18.316,18.3227,75700.0
2010-05-05 12:00:00,27.64,27.65,27.63,27.65,40000.0,18.3293,18.3359,18.3227,18.3359,40000.0
2010-05-05 12:10:00,27.65,27.69,27.64,27.69,46300.0,18.3359,18.3624,18.3293,18.3624,46300.0
2010-05-05 12:20:00,27.69,27.69,27.66,27.68,49100.0,18.3624,18.3624,18.3426,18.3558,49100.0
2010-05-05 12:30:00,27.67,27.69,27.65,27.67,86800.0,18.3492,18.3624,18.3359,18.3492,86800.0
2010-05-05 12:40:00,27.67,27.67,27.62,27.66,129600.0,18.3492,18.3492,18.316,18.3426,129600.0
2010-05-05 12:50:00,27.66,27.69,27.65,27.67,73400.0,18.3426,18.3624,18.3359,18.3492,73400.0
2010-05-05 13:00:00,27.68,27.68,27.62,27.66,186500.0,18.3558,18.3558,18.316,18.3426,186500.0
2010-05-05 13:10:00,27.66,27.67,27.63,27.66,100300.0,18.3426,18.3492,18.3227,18.3426,100300.0
2010-05-05 13:20:00,27.66,27.67,27.64,27.64,85700.0,18.3426,18.3492,18.3293,18.3293,85700.0
2010-05-05 13:30:00,27.64,27.66,27.61,27.65,97300.0,18.3293,18.3426,18.3094,18.3359,97300.0
2010-05-05 13:40:00,27.65,27.66,27.63,27.65,102500.0,18.3359,18.3426,18.3227,18.3359,102500.0
2010-05-05 13:50:00,27.66,27.67,27.63,27.63,133000.0,18.3426,18.3492,18.3227,18.3227,133000.0
2010-05-05 14:00:00,27.63,27.64,27.59,27.61,130500.0,18.3227,18.3293,18.2961,18.3094,130500.0
2010-05-05 14:10:00,27.61,27.63,27.59,27.62,101900.0,18.3094,18.3227,18.2961,18.316,101900.0
2010-05-05 14:20:00,27.62,27.64,27.61,27.61,113500.0,18.316,18.3293,18.3094,18.3094,113500.0
2010-05-05 14:30:00,27.61,27.62,27.57,27.57,178700.0,18.3094,18.316,18.2829,18.2829,178700.0
2010-05-05 14:40:00,27.58,27.59,27.54,27.54,303700.0,18.2895,18.2961,18.263,18.263,303700.0
2010-05-05 14:50:00,27.54,27.57,27.53,27.57,231700.0,18.263,18.2829,18.2563,18.2829,231700.0
2010-05-05 15:00:00,27.57,27.58,27.54,27.58,153800.0,18.2829,18.2895,18.263,18.2895,153800.0
2010-05-05 15:10:00,27.58,27.6,27.56,27.56,154300.0,18.2895,18.3028,18.2762,18.2762,154300.0
2010-05-05 15:20:00,27.56,27.61,27.56,27.59,350100.0,18.2762,18.3094,18.2762,18.2961,350100.0
2010-05-05 15:30:00,27.58,27.59,27.54,27.58,231700.0,18.2895,18.2961,18.263,18.2895,231700.0
2010-05-05 15:40:00,27.58,27.63,27.57,27.6,265200.0,18.2895,18.3227,18.2829,18.3028,265200.0
2010-05-05 15:50:00,27.6,27.63,27.58,27.6,773400.0,18.3028,18.3227,18.2895,18.3028,773400.0
2010-05-06 09:30:00,27.5,27.57,27.41,27.41,143700.0,18.2364,18.2829,18.1768,18.1768,143700.0
2010-05-06 09:40:00,27.42,27.51,27.42,27.46,112700.0,18.1834,18.2431,18.1834,18.2099,112700.0
2010-05-06 09:50:00,27.46,27.47,27.44,27.46,44800.0,18.2099,18.2166,18.1967,18.2099,44800.0
2010-05-06 10:00:00,27.46,27.51,27.46,27.46,140100.0,18.2099,18.2431,18.2099,18.2099,140100.0
2010-05-06 10:10:00,27.47,27.55,27.46,27.52,145800.0,18.2166,18.2696,18.2099,18.2497,145800.0
2010-05-06 10:20:00,27.52,27.52,27.44,27.45,103300.0,18.2497,18.2497,18.1967,18.2033,103300.0
2010-05-06 10:30:00,27.46,27.5,27.46,27.5,66800.0,18.2099,18.2364,18.2099,18.2364,66800.0
2010-05-06 10:40:00,27.5,27.51,27.47,27.51,106600.0,18.2364,18.2431,18.2166,18.2431,106600.0
2010-05-06 10:50:00,27.51,27.52,27.46,27.5,149900.0,18.2431,18.2497,18.2099,18.2364,149900.0
2010-05-06 11:00:00,27.5,27.51,27.47,27.5,55600.0,18.2364,18.2431,18.2166,18.2364,55600.0
2010-05-06 11:10:00,27.5,27.5,27.43,27.44,103100.0,18.2364,18.2364,18.19,18.1967,103100.0
2010-05-06 11:20:00,27.45,27.49,27.44,27.47,104400.0,18.2033,18.2298,18.1967,18.2166,104400.0
2010-05-06 11:30:00,27.46,27.48,27.44,27.47,202600.0,18.2099,18.2232,18.1967,18.2166,202600.0
2010-05-06 11:40:00,27.46,27.46,27.4,27.43,214100.0,18.2099,18.2099,18.1701,18.19,214100.0
2010-05-06 11:50:00,27.42,27.46,27.42,27.46,181400.0,18.1834,18.2099,18.1834,18.2099,181400.0
2010-05-06 12:00:00,27.45,27.49,27.45,27.46,98000.0,18.2033,18.2298,18.2033,18.2099,98000.0
2010-05-06 12:10:00,27.47,27.52,27.47,27.48,213300.0,18.2166,18.2497,18.2166,18.2232,213300.0
2010-05-06 12:20:00,27.48,27.5,27.47,27.49,67100.0,18.2232,18.2364,18.2166,18.2298,67100.0
2010-05-06 12:30:00,27.48,27.5,27.44,27.47,59600.0,18.2232,18.2364,18.1967,18.2166,59600.0
2010-05-06 12:40:00,27.47,27.48,27.42,27.44,94200.0,18.2166,18.2232,18.1834,18.1967,94200.0
2010-05-06 12:50:00,27.44,27.46,27.42,27.46,111200.0,18.1967,18.2099,18.1834,18.2099,111200.0
2010-05-06 13:00:00,27.45,27.48,27.42,27.44,50300.0,18.2033,18.2232,18.1834,18.1967,50300.0
2010-05-06 13:10:00,27.44,27.44,27.38,27.42,62200.0,18.1967,18.1967,18.1569,18.1834,62200.0
2010-05-06 13:20:00,27.43,27.46,27.38,27.46,85500.0,18.19,18.2099,18.1569,18.2099,85500.0
2010-05-06 13:30:00,27.45,27.46,27.39,27.4,70900.0,18.2033,18.2099,18.1635,18.1701,70900.0
2010-05-06 13:40:00,27.4,27.44,27.38,27.42,296600.0,18.1701,18.1967,18.1569,18.1834,296600.0
2010-05-06 13:50:00,27.42,27.44,27.39,27.42,101000.0,18.1834,18.1967,18.1635,18.1834,101000.0
2010-05-06 14:00:00,27.41,27.44,27.34,27.36,256300.0,18.1768,18.1967,18.1303,18.1436,256300.0
2010-05-06 14:10:00,27.35,27.37,27.24,27.24,326400.0,18.137,18.1502,18.064,18.064,326400.0
2010-05-06 14:20:00,27.23,27.31,27.15,27.25,587800.0,18.0574,18.1105,18.0043,18.0707,587800.0
2010-05-06 14:30:00,27.25,27.26,26.97,26.98,465300.0,18.0707,18.0773,17.885,17.8916,465300.0
2010-05-06 14:40:00,26.98,26.99,24.95,26.31,1160900.0,17.8916,17.8982,16.5454,17.4473,1160900.0
2010-05-06 14:50:00,26.43,27.08,26.4,26.72,749100.0,17.5269,17.9579,17.507,17.7192,749100.0
2010-05-06 15:00:00,26.72,27.02,26.47,26.88,815600.0,17.7192,17.9181,17.5534,17.8253,815600.0
2010-05-06 15:10:00,26.88,27.0,26.79,26.79,565800.0,17.8253,17.9049,17.7656,17.7656,565800.0
2010-05-06 15:20:00,26.79,26.87,26.67,26.87,549500.0,17.7656,17.8187,17.686,17.8187,549500.0
2010-05-06 15:30:00,26.87,27.0,26.81,26.94,519000.0,17.8187,17.9049,17.7789,17.8651,519000.0
2010-05-06 15:40:00,26.94,27.08,26.91,27.01,412900.0,17.8651,17.9579,17.8452,17.9115,412900.0
2010-05-06 15:50:00,27.01,27.06,26.88,26.88,1143000.0,17.9115,17.9447,17.8253,17.8253,1143000.0
2010-05-07 09:30:00,26.8,26.98,26.73,26.85,722700.0,17.7722,17.8916,17.7258,17.8054,722700.0
2010-05-07 09:40:00,26.84,26.95,26.81,26.88,563000.0,17.7988,17.8717,17.7789,17.8253,563000.0
2010-05-07 09:50:00,26.88,26.99,26.88,26.9,281400.0,17.8253,17.8982,17.8253,17.8386,281400.0
2010-05-07 10:00:00,26.89,26.95,26.8,26.94,247900.0,17.8319,17.8717,17.7722,17.8651,247900.0
2010-05-07 10:10:00,26.94,26.96,26.83,26.86,230300.0,17.8651,17.8784,17.7921,17.812,230300.0
2010-05-07 10:20:00,26.84,26.84,26.53,26.62,630900.0,17.7988,17.7988,17.5932,17.6529,630900.0
2010-05-07 10:30:00,26.64,26.76,26.62,26.67,354500.0,17.6661,17.7457,17.6529,17.686,354500.0
2010-05-07 10:40:00,26.66,26.69,26.53,26.63,285000.0,17.6794,17.6993,17.5932,17.6595,285000.0
2010-05-07 10:50:00,26.64,26.71,26.61,26.65,70800.0,17.6661,17.7126,17.6463,17.6728,70800.0
2010-05-07 11:00:00,26.64,26.79,26.61,26.79,139000.0,17.6661,17.7656,17.6463,17.7656,139000.0
2010-05-07 11:10:00,26.79,26.94,26.76,26.87,256500.0,17.7656,17.8651,17.7457,17.8187,256500.0
2010-05-07 11:20:00,26.86,26.87,26.74,26.78,189100.0,17.812,17.8187,17.7325,17.759,189100.0
2010-05-07 11:30:00,26.78,26.78,26.65,26.73,551400.0,17.759,17.759,17.6728,17.7258,551400.0
2010-05-07 11:40:00,26.73,26.89,26.72,26.88,271800.0,17.7258,17.8319,17.7192,17.8253,271800.0
2010-05-07 11:50:00,26.89,26.89,26.78,26.83,241700.0,17.8319,17.8319,17.759,17.7921,241700.0
2010-05-07 12:00:00,26.83,26.87,26.78,26.87,239400.0,17.7921,17.8187,17.759,17.8187,239400.0
2010-05-07 12:10:00,26.86,26.94,26.83,26.88,142600.0,17.812,17.8651,17.7921,17.8253,142600.0
2010-05-07 12:20:00,26.87,26.92,26.75,26.77,170400.0,17.8187,17.8518,17.7391,17.7524,170400.0
2010-05-07 12:30:00,26.77,26.84,26.71,26.8,173000.0,17.7524,17.7988,17.7126,17.7722,173000.0
2010-05-07 12:40:00,26.8,26.9,26.79,26.85,178800.0,17.7722,17.8386,17.7656,17.8054,178800.0
2010-05-07 12:50:00,26.85,26.9,26.79,26.81,120800.0,17.8054,17.8386,17.7656,17.7789,120800.0
2010-05-07 13:00:00,26.81,26.86,26.76,26.76,36100.0,17.7789,17.812,17.7457,17.7457,36100.0
2010-05-07 13:10:00,26.76,26.81,26.71,26.78,78200.0,17.7457,17.7789,17.7126,17.759,78200.0
2010-05-07 13:20:00,26.79,26.8,26.76,26.76,140600.0,17.7656,17.7722,17.7457,17.7457,140600.0
2010-05-07 13:30:00,26.76,26.82,26.76,26.81,28300.0,17.7457,17.7855,17.7457,17.7789,28300.0
2010-05-07 13:40:00,26.81,26.89,26.81,26.89,57900.0,17.7789,17.8319,17.7789,17.8319,57900.0
2010-05-07 13:50:00,26.88,26.88,26.83,26.85,127600.0,17.8253,17.8253,17.7921,17.8054,127600.0
2010-05-07 14:00:00,26.85,26.87,26.79,26.81,139900.0,17.8054,17.8187,17.7656,17.7789,139900.0
2010-05-07 14:10:00,26.81,26.83,26.74,26.83,83300.0,17.7789,17.7921,17.7325,17.7921,83300.0
2010-05-07 14:20:00,26.83,26.83,26.71,26.72,119800.0,17.7921,17.7921,17.7126,17.7192,119800.0
2010-05-07 14:30:00,26.72,26.8,26.72,26.79,53700.0,17.7192,17.7722,17.7192,17.7656,53700.0
2010-05-07 14:40:00,26.78,26.86,26.76,26.77,60800.0,17.759,17.812,17.7457,17.7524,60800.0
2010-05-07 14:50:00,26.76,26.84,26.71,26.83,92900.0,17.7457,17.7988,17.7126,17.7921,92900.0
2010-05-07 15:00:00,26.82,26.83,26.68,26.69,414700.0,17.7855,17.7921,17.6927,17.6993,414700.0
2010-05-07 15:10:00,26.69,26.74,26.63,26.74,413700.0,17.6993,17.7325,17.6595,17.7325,413700.0
2010-05-07 15:20:00,26.74,26.77,26.69,26.71,523300.0,17.7325,17.7524,17.6993,17.7126,523300.0
2010-05-07 15:30:00,26.72,26.72,26.6,26.66,656200.0,17.7192,17.7192,17.6396,17.6794,656200.0
2010-05-07 15:40:00,26.67,26.76,26.67,26.73,609400.0,17.686,17.7457,17.686,17.7258,609400.0
2010-05-07 15:50:00,26.72,26.78,26.67,26.74,968700.0,17.7192,17.759,17.686,17.7325,968700.0
2010-05-10 09:30:00,27.61,27.61,27.26,27.43,410800.0,18.3094,18.3094,18.0773,18.19,410800.0
2010-05-10 09:40:00,27.43,27.55,27.43,27.49,379900.0,18.19,18.2696,18.19,18.2298,379900.0
2010-05-10 09:50:00,27.5,27.51,27.37,27.43,536500.0,18.2364,18.2431,18.1502,18.19,536500.0
2010-05-10 10:00:00,27.43,27.46,27.39,27.46,232900.0,18.19,18.2099,18.1635,18.2099,232900.0
2010-05-10 10:10:00,27.46,27.54,27.44,27.47,365600.0,18.2099,18.263,18.1967,18.2166,365600.0
2010-05-10 10:20:00,27.47,27.48,27.35,27.35,217600.0,18.2166,18.2232,18.137,18.137,217600.0
2010-05-10 10:30:00,27.35,27.43,27.34,27.39,179700.0,18.137,18.19,18.1303,18.1635,179700.0
2010-05-10 10:40:00,27.39,27.4,27.32,27.38,149200.0,18.1635,18.1701,18.1171,18.1569,149200.0
2010-05-10 10:50:00,27.38,27.4,27.34,27.36,139200.0,18.1569,18.1701,18.1303,18.1436,139200.0
2010-05-10 11:00:00,27.38,27.47,27.38,27.42,253000.0,18.1569,18.2166,18.1569,18.1834,253000.0
2010-05-10 11:10:00,27.42,27.46,27.41,27.46,100200.0,18.1834,18.2099,18.1768,18.2099,100200.0
2010-05-10 11:20:00,27.46,27.47,27.42,27.46,150200.0,18.2099,18.2166,18.1834,18.2099,150200.0
2010-05-10 11:30:00,27.46,27.49,27.42,27.48,108800.0,18.2099,18.2298,18.1834,18.2232,108800.0
2010-05-10 11:40:00,27.49,27.51,27.46,27.47,62100.0,18.2298,18.2431,18.2099,18.2166,62100.0
2010-05-10 11:50:00,27.47,27.52,27.47,27.49,101000.0,18.2166,18.2497,18.2166,18.2298,101000.0
2010-05-10 12:00:00,27.5,27.5,27.45,27.45,63400.0,18.2364,18.2364,18.2033,18.2033,63400.0
2010-05-10 12:10:00,27.45,27.49,27.44,27.47,51100.0,18.2033,18.2298,18.1967,18.2166,51100.0
2010-05-10 12:20:00,27.47,27.48,27.43,27.43,45800.0,18.2166,18.2232,18.19,18.19,45800.0
2010-05-10 12:30:00,27.42,27.48,27.42,27.46,103400.0,18.1834,18.2232,18.1834,18.2099,103400.0
2010-05-10 12:40:00,27.47,27.47,27.42,27.45,35400.0,18.2166,18.2166,18.1834,18.2033,35400.0
2010-05-10 12:50:00,27.44,27.47,27.43,27.43,38100.0,18.1967,18.2166,18.19,18.19,38100.0
2010-05-10 13:00:00,27.43,27.44,27.31,27.34,164400.0,18.19,18.1967,18.1105,18.1303,164400.0
2010-05-10 13:10:00,27.33,27.4,27.3,27.39,160600.0,18.1237,18.1701,18.1038,18.1635,160600.0
2010-05-10 13:20:00,27.39,27.42,27.38,27.4,129400.0,18.1635,18.1834,18.1569,18.1701,129400.0
2010-05-10 13:30:00,27.41,27.45,27.4,27.42,79200.0,18.1768,18.2033,18.1701,18.1834,79200.0
2010-05-10 13:40:00,27.41,27.41,27.31,27.38,209700.0,18.1768,18.1768,18.1105,18.1569,209700.0
2010-05-10 13:50:00,27.38,27.41,27.34,27.34,78600.0,18.1569,18.1768,18.1303,18.1303,78600.0
2010-05-10 14:00:00,27.34,27.36,27.28,27.36,126900.0,18.1303,18.1436,18.0906,18.1436,126900.0
2010-05-10 14:10:00,27.36,27.37,27.33,27.36,82400.0,18.1436,18.1502,18.1237,18.1436,82400.0
2010-05-10 14:20:00,27.36,27.44,27.36,27.39,95400.0,18.1436,18.1967,18.1436,18.1635,95400.0
2010-05-10 14:30:00,27.39,27.43,27.36,27.36,73800.0,18.1635,18.19,18.1436,18.1436,73800.0
2010-05-10 14:40:00,27.36,27.39,27.34,27.38,93400.0,18.1436,18.1635,18.1303,18.1569,93400.0
2010-05-10 14:50:00,27.39,27.42,27.38,27.42,40200.0,18.1635,18.1834,18.1569,18.1834,40200.0
2010-05-10 15:00:00,27.41,27.41,27.3,27.31,256400.0,18.1768,18.1768,18.1038,18.1105,256400.0
2010-05-10 15:10:00,27.31,27.34,27.29,27.32,105400.0,18.1105,18.1303,18.0972,18.1171,105400.0
2010-05-10 15:20:00,27.32,27.37,27.31,27.37,75100.0,18.1171,18.1502,18.1105,18.1502,75100.0
2010-05-10 15:30:00,27.37,27.39,27.33,27.39,369200.0,18.1502,18.1635,18.1237,18.1635,369200.0
2010-05-10 15:40:00,27.38,27.43,27.38,27.42,500600.0,18.1569,18.19,18.1569,18.1834,500600.0
2010-05-10 15:50:00,27.42,27.51,27.41,27.46,1186800.0,18.1834,18.2431,18.1768,18.2099,1186800.0
2010-05-11 09:30:00,27.33,27.4,27.27,27.4,237000.0,18.1237,18.1701,18.0839,18.1701,237000.0
2010-05-11 09:40:00,27.41,27.41,27.34,27.35,131300.0,18.1768,18.1768,18.1303,18.137,131300.0
2010-05-11 09:50:00,27.35,27.42,27.34,27.41,270200.0,18.137,18.1834,18.1303,18.1768,270200.0
2010-05-11 10:00:00,27.41,27.41,27.37,27.41,218000.0,18.1768,18.1768,18.1502,18.1768,218000.0
2010-05-11 10:10:00,27.42,27.47,27.41,27.44,264400.0,18.1834,18.2166,18.1768,18.1967,264400.0
2010-05-11 10:20:00,27.44,27.46,27.42,27.42,268700.0,18.1967,18.2099,18.1834,18.1834,268700.0
2010-05-11 10:30:00,27.41,27.42,27.38,27.42,102000.0,18.1768,18.1834,18.1569,18.1834,102000.0
2010-05-11 10:40:00,27.42,27.44,27.41,27.43,88600.0,18.1834,18.1967,18.1768,18.19,88600.0
2010-05-11 10:50:00,27.43,27.44,27.41,27.42,27700.0,18.19,18.1967,18.1768,18.1834,27700.0
2010-05-11 11:00:00,27.43,27.49,27.42,27.49,78900.0,18.19,18.2298,18.1834,18.2298,78900.0
2010-05-11 11:10:00,27.49,27.5,27.47,27.49,91800.0,18.2298,18.2364,18.2166,18.2298,91800.0
2010-05-11 11:20:00,27.48,27.49,27.44,27.49,30000.0,18.2232,18.2298,18.1967,18.2298,30000.0
2010-05-11 11:30:00,27.48,27.52,27.45,27.51,73100.0,18.2232,18.2497,18.2033,18.2431,73100.0
2010-05-11 11:40:00,27.51,27.55,27.46,27.47,54000.0,18.2431,18.2696,18.2099,18.2166,54000.0
2010-05-11 11:50:00,27.47,27.53,27.46,27.5,278300.0,18.2166,18.2563,18.2099,18.2364,278300.0
2010-05-11 12:00:00,27.51,27.57,27.5,27.57,97600.0,18.2431,18.2829,18.2364,18.2829,97600.0
2010-05-11 12:10:00,27.57,27.57,27.53,27.55,46000.0,18.2829,18.2829,18.2563,18.2696,46000.0
2010-05-11 12:20:00,27.55,27.55,27.51,27.53,31400.0,18.2696,18.2696,18.2431,18.2563,31400.0
2010-05-11 12:30:00,27.53,27.54,27.51,27.52,31500.0,18.2563,18.263,18.2431,18.2497,31500.0
2010-05-11 12:40:00,27.53,27.58,27.53,27.58,45500.0,18.2563,18.2895,18.2563,18.2895,45500.0
2010-05-11 12:50:00,27.58,27.6,27.57,27.6,41800.0,18.2895,18.3028,18.2829,18.3028,41800.0
2010-05-11 13:00:00,27.6,27.6,27.56,27.58,28000.0,18.3028,18.3028,18.2762,18.2895,28000.0
2010-05-11 13:10:00,27.58,27.59,27.57,27.57,41700.0,18.2895,18.2961,18.2829,18.2829,41700.0
2010-05-11 13:20:00,27.57,27.61,27.57,27.61,64200.0,18.2829,18.3094,18.2829,18.3094,64200.0
2010-05-11 13:30:00,27.6,27.63,27.6,27.62,72400.0,18.3028,18.3227,18.3028,18.316,72400.0
2010-05-11 13:40:00,27.61,27.69,27.6,27.68,146000.0,18.3094,18.3624,18.3028,18.3558,146000.0
2010-05-11 13:50:00,27.68,27.69,27.65,27.66,49700.0,18.3558,18.3624,18.3359,18.3426,49700.0
2010-05-11 14:00:00,27.65,27.66,27.61,27.62,28400.0,18.3359,18.3426,18.3094,18.316,28400.0
2010-05-11 14:10:00,27.61,27.63,27.53,27.55,175200.0,18.3094,18.3227,18.2563,18.2696,175200.0
2010-05-11 14:20:00,27.55,27.61,27.55,27.56,92100.0,18.2696,18.3094,18.2696,18.2762,92100.0
2010-05-11 14:30:00,27.56,27.56,27.5,27.54,233100.0,18.2762,18.2762,18.2364,18.263,233100.0
2010-05-11 14:40:00,27.53,27.61,27.51,27.6,108100.0,18.2563,18.3094,18.2431,18.3028,108100.0
2010-05-11 14:50:00,27.59,27.61,27.53,27.54,64100.0,18.2961,18.3094,18.2563,18.263,64100.0
2010-05-11 15:00:00,27.53,27.54,27.47,27.5,190100.0,18.2563,18.263,18.2166,18.2364,190100.0
2010-05-11 15:10:00,27.5,27.52,27.45,27.47,360200.0,18.2364,18.2497,18.2033,18.2166,360200.0
2010-05-11 15:20:00,27.46,27.53,27.44,27.51,238500.0,18.2099,18.2563,18.1967,18.2431,238500.0
2010-05-11 15:30:00,27.52,27.58,27.49,27.58,272500.0,18.2497,18.2895,18.2298,18.2895,272500.0
2010-05-11 15:40:00,27.57,27.6,27.55,27.55,303900.0,18.2829,18.3028,18.2696,18.2696,303900.0
2010-05-11 15:50:00,27.56,27.56,27.45,27.48,672800.0,18.2762,18.2762,18.2033,18.2232,672800.0
2010-05-12 09:30:00,27.51,27.59,27.45,27.51,144800.0,18.2431,18.2961,18.2033,18.2431,144800.0
2010-05-12 09:40:00,27.51,27.53,27.44,27.49,329400.0,18.2431,18.2563,18.1967,18.2298,329400.0
2010-05-12 09:50:00,27.49,27.55,27.45,27.55,159300.0,18.2298,18.2696,18.2033,18.2696,159300.0
2010-05-12 10:00:00,27.54,27.57,27.53,27.56,76600.0,18.263,18.2829,18.2563,18.2762,76600.0
2010-05-12 10:10:00,27.57,27.58,27.5,27.5,207200.0,18.2829,18.2895,18.2364,18.2364,207200.0
2010-05-12 10:20:00,27.51,27.53,27.5,27.53,37700.0,18.2431,18.2563,18.2364,18.2563,37700.0
2010-05-12 10:30:00,27.52,27.52,27.46,27.47,275300.0,18.2497,18.2497,18.2099,18.2166,275300.0
2010-05-12 10:40:00,27.47,27.52,27.47,27.52,173500.0,18.2166,18.2497,18.2166,18.2497,173500.0
2010-05-12 10:50:00,27.52,27.53,27.49,27.51,64500.0,18.2497,18.2563,18.2298,18.2431,64500.0
2010-05-12 11:00:00,27.51,27.58,27.51,27.55,181400.0,18.2431,18.2895,18.2431,18.2696,181400.0
2010-05-12 11:10:00,27.55,27.56,27.5,27.53,100500.0,18.2696,18.2762,18.2364,18.2563,100500.0
2010-05-12 11:20:00,27.52,27.53,27.48,27.5,161200.0,18.2497,18.2563,18.2232,18.2364,161200.0
2010-05-12 11:30:00,27.5,27.54,27.5,27.52,89200.0,18.2364,18.263,18.2364,18.2497,89200.0
2010-05-12 11:40:00,27.51,27.53,27.49,27.5,136900.0,18.2431,18.2563,18.2298,18.2364,136900.0
2010-05-12 11:50:00,27.49,27.55,27.48,27.55,149600.0,18.2298,18.2696,18.2232,18.2696,149600.0
2010-05-12 12:00:00,27.55,27.56,27.54,27.56,147500.0,18.2696,18.2762,18.263,18.2762,147500.0
2010-05-12 12:10:00,27.56,27.59,27.56,27.58,82900.0,18.2762,18.2961,18.2762,18.2895,82900.0
2010-05-12 12:20:00,27.58,27.59,27.56,27.58,51900.0,18.2895,18.2961,18.2762,18.2895,51900.0
2010-05-12 12:30:00,27.59,27.61,27.56,27.58,205900.0,18.2961,18.3094,18.2762,18.2895,205900.0
2010-05-12 12:40:00,27.58,27.59,27.57,27.59,139300.0,18.2895,18.2961,18.2829,18.2961,139300.0
2010-05-12 12:50:00,27.58,27.63,27.58,27.63,49200.0,18.2895,18.3227,18.2895,18.3227,49200.0
2010-05-12 13:00:00,27.62,27.65,27.61,27.64,149500.0,18.316,18.3359,18.3094,18.3293,149500.0
2010-05-12 13:10:00,27.63,27.67,27.63,27.66,157900.0,18.3227,18.3492,18.3227,18.3426,157900.0
2010-05-12 13:20:00,27.65,27.66,27.62,27.63,130100.0,18.3359,18.3426,18.316,18.3227,130100.0
2010-05-12 13:30:00,27.63,27.63,27.6,27.62,84800.0,18.3227,18.3227,18.3028,18.316,84800.0
2010-05-12 13:40:00,27.61,27.63,27.59,27.63,85900.0,18.3094,18.3227,18.2961,18.3227,85900.0
2010-05-12 13:50:00,27.63,27.63,27.58,27.59,117600.0,18.3227,18.3227,18.2895,18.2961,117600.0
2010-05-12 14:00:00,27.58,27.62,27.57,27.61,55000.0,18.2895,18.316,18.2829,18.3094,55000.0
2010-05-12 14:10:00,27.61,27.64,27.6,27.64,21400.0,18.3094,18.3293,18.3028,18.3293,21400.0
2010-05-12 14:20:00,27.63,27.65,27.63,27.63,73500.0,18.3227,18.3359,18.3227,18.3227,73500.0
2010-05-12 14:30:00,27.64,27.65,27.62,27.64,137800.0,18.3293,18.3359,18.316,18.3293,137800.0
2010-05-12 14:40:00,27.63,27.64,27.61,27.63,55400.0,18.3227,18.3293,18.3094,18.3227,55400.0
2010-05-12 14:50:00,27.63,27.64,27.61,27.63,158700.0,18.3227,18.3293,18.3094,18.3227,158700.0
2010-05-12 15:00:00,27.64,27.68,27.62,27.65,95400.0,18.3293,18.3558,18.316,18.3359,95400.0
2010-05-12 15:10:00,27.66,27.67,27.63,27.65,232000.0,18.3426,18.3492,18.3227,18.3359,232000.0
2010-05-12 15:20:00,27.64,27.67,27.63,27.66,619200.0,18.3293,18.3492,18.3227,18.3426,619200.0
2010-05-12 15:30:00,27.65,27.67,27.62,27.63,199300.0,18.3359,18.3492,18.316,18.3227,199300.0
2010-05-12 15:40:00,27.63,27.69,27.63,27.69,238100.0,18.3227,18.3624,18.3227,18.3624,238100.0
2010-05-12 15:50:00,27.69,27.7,27.66,27.67,899500.0,18.3624,18.3691,18.3426,18.3492,899500.0
2010-05-13 09:30:00,27.68,27.73,27.61,27.65,133400.0,18.3558,18.389,18.3094,18.3359,133400.0
2010-05-13 09:40:00,27.65,27.74,27.63,27.73,49900.0,18.3359,18.3956,18.3227,18.389,49900.0
2010-05-13 09:50:00,27.73,27.73,27.68,27.68,33100.0,18.389,18.389,18.3558,18.3558,33100.0
2010-05-13 10:00:00,27.68,27.71,27.66,27.71,104200.0,18.3558,18.3757,18.3426,18.3757,104200.0
2010-05-13 10:10:00,27.72,27.76,27.71,27.74,41600.0,18.3823,18.4089,18.3757,18.3956,41600.0
2010-05-13 10:20:00,27.74,27.74,27.71,27.73,36000.0,18.3956,18.3956,18.3757,18.389,36000.0
2010-05-13 10:30:00,27.72,27.78,27.71,27.76,42800.0,18.3823,18.4221,18.3757,18.4089,42800.0
2010-05-13 10:40:00,27.76,27.77,27.74,27.75,24200.0,18.4089,18.4155,18.3956,18.4022,24200.0
2010-05-13 10:50:00,27.74,27.75,27.73,27.74,98600.0,18.3956,18.4022,18.389,18.3956,98600.0
2010-05-13 11:00:00,27.73,27.73,27.69,27.69,19300.0,18.389,18.389,18.3624,18.3624,19300.0
2010-05-13 11:10:00,27.7,27.72,27.69,27.72,25400.0,18.3691,18.3823,18.3624,18.3823,25400.0
2010-05-13 11:20:00,27.72,27.74,27.72,27.72,37800.0,18.3823,18.3956,18.3823,18.3823,37800.0
2010-05-13 11:30:00,27.72,27.75,27.71,27.72,19300.0,18.3823,18.4022,18.3757,18.3823,19300.0
2010-05-13 11:40:00,27.72,27.75,27.71,27.74,22100.0,18.3823,18.4022,18.3757,18.3956,22100.0
2010-05-13 11:50:00,27.73,27.73,27.68,27.7,45600.0,18.389,18.389,18.3558,18.3691,45600.0
2010-05-13 12:00:00,27.7,27.73,27.7,27.73,109000.0,18.3691,18.389,18.3691,18.389,109000.0
2010-05-13 12:10:00,27.73,27.74,27.73,27.74,41300.0,18.389,18.3956,18.389,18.3956,41300.0
2010-05-13 12:20:00,27.74,27.75,27.73,27.75,19000.0,18.3956,18.4022,18.389,18.4022,19000.0
2010-05-13 12:30:00,27.75,27.76,27.73,27.73,10700.0,18.4022,18.4089,18.389,18.389,10700.0
2010-05-13 12:40:00,27.73,27.77,27.73,27.76,12000.0,18.389,18.4155,18.389,18.4089,12000.0
2010-05-13 12:50:00,27.75,27.77,27.74,27.75,81000.0,18.4022,18.4155,18.3956,18.4022,81000.0
2010-05-13 13:00:00,27.74,27.77,27.74,27.77,11900.0,18.3956,18.4155,18.3956,18.4155,11900.0
2010-05-13 13:10:00,27.76,27.81,27.75,27.81,48500.0,18.4089,18.442,18.4022,18.442,48500.0
2010-05-13 13:20:00,27.81,27.81,27.79,27.81,11200.0,18.442,18.442,18.4288,18.442,11200.0
2010-05-13 13:30:00,27.81,27.82,27.79,27.79,29700.0,18.442,18.4487,18.4288,18.4288,29700.0
2010-05-13 13:40:00,27.8,27.81,27.78,27.78,9100.0,18.4354,18.442,18.4221,18.4221,9100.0
2010-05-13 13:50:00,27.79,27.8,27.78,27.8,53600.0,18.4288,18.4354,18.4221,18.4354,53600.0
2010-05-13 14:00:00,27.8,27.83,27.8,27.81,94900.0,18.4354,18.4553,18.4354,18.442,94900.0
2010-05-13 14:10:00,27.81,27.83,27.81,27.82,22200.0,18.442,18.4553,18.442,18.4487,22200.0
2010-05-13 14:20:00,27.82,27.82,27.78,27.79,25400.0,18.4487,18.4487,18.4221,18.4288,25400.0
2010-05-13 14:30:00,27.79,27.79,27.76,27.78,57600.0,18.4288,18.4288,18.4089,18.4221,57600.0
2010-05-13 14:40:00,27.77,27.78,27.74,27.75,84900.0,18.4155,18.4221,18.3956,18.4022,84900.0
2010-05-13 14:50:00,27.75,27.75,27.71,27.72,77900.0,18.4022,18.4022,18.3757,18.3823,77900.0
2010-05-13 15:00:00,27.72,27.75,27.71,27.72,116900.0,18.3823,18.4022,18.3757,18.3823,116900.0
2010-05-13 15:10:00,27.71,27.72,27.63,27.63,147300.0,18.3757,18.3823,18.3227,18.3227,147300.0
2010-05-13 15:20:00,27.64,27.67,27.63,27.65,128500.0,18.3293,18.3492,18.3227,18.3359,128500.0
2010-05-13 15:30:00,27.65,27.67,27.59,27.6,190900.0,18.3359,18.3492,18.2961,18.3028,190900.0
2010-05-13 15:40:00,27.61,27.65,27.56,27.63,419700.0,18.3094,18.3359,18.2762,18.3227,419700.0
2010-05-13 15:50:00,27.63,27.66,27.54,27.54,630600.0,18.3227,18.3426,18.263,18.263,630600.0
2010-05-14 09:30:00,27.49,27.58,27.42,27.46,211600.0,18.2298,18.2895,18.1834,18.2099,211600.0
2010-05-14 09:40:00,27.45,27.47,27.35,27.41,1200900.0,18.2033,18.2166,18.137,18.1768,1200900.0
2010-05-14 09:50:00,27.41,27.41,27.35,27.38,283400.0,18.1768,18.1768,18.137,18.1569,283400.0
2010-05-14 10:00:00,27.38,27.39,27.29,27.38,255900.0,18.1569,18.1635,18.0972,18.1569,255900.0
2010-05-14 10:10:00,27.39,27.44,27.38,27.4,287800.0,18.1635,18.1967,18.1569,18.1701,287800.0
2010-05-14 10:20:00,27.4,27.46,27.38,27.39,117500.0,18.1701,18.2099,18.1569,18.1635,117500.0
2010-05-14 10:30:00,27.39,27.43,27.35,27.36,61800.0,18.1635,18.19,18.137,18.1436,61800.0
2010-05-14 10:40:00,27.36,27.45,27.34,27.45,259600.0,18.1436,18.2033,18.1303,18.2033,259600.0
2010-05-14 10:50:00,27.45,27.45,27.4,27.43,49100.0,18.2033,18.2033,18.1701,18.19,49100.0
2010-05-14 11:00:00,27.43,27.43,27.32,27.35,113100.0,18.19,18.19,18.1171,18.137,113100.0
2010-05-14 11:10:00,27.34,27.39,27.3,27.33,100900.0,18.1303,18.1635,18.1038,18.1237,100900.0
2010-05-14 11:20:00,27.32,27.33,27.24,27.29,157100.0,18.1171,18.1237,18.064,18.0972,157100.0
2010-05-14 11:30:00,27.28,27.38,27.28,27.35,69000.0,18.0906,18.1569,18.0906,18.137,69000.0
2010-05-14 11:40:00,27.34,27.34,27.31,27.31,40500.0,18.1303,18.1303,18.1105,18.1105,40500.0
2010-05-14 11:50:00,27.31,27.32,27.27,27.3,76500.0,18.1105,18.1171,18.0839,18.1038,76500.0
2010-05-14 12:00:00,27.3,27.31,27.21,27.26,146400.0,18.1038,18.1105,18.0441,18.0773,146400.0
2010-05-14 12:10:00,27.26,27.32,27.25,27.32,82200.0,18.0773,18.1171,18.0707,18.1171,82200.0
2010-05-14 12:20:00,27.32,27.33,27.26,27.3,43400.0,18.1171,18.1237,18.0773,18.1038,43400.0
2010-05-14 12:30:00,27.3,27.35,27.29,27.34,41300.0,18.1038,18.137,18.0972,18.1303,41300.0
2010-05-14 12:40:00,27.35,27.38,27.27,27.27,240400.0,18.137,18.1569,18.0839,18.0839,240400.0
2010-05-14 12:50:00,27.28,27.36,27.27,27.35,22300.0,18.0906,18.1436,18.0839,18.137,22300.0
2010-05-14 13:00:00,27.35,27.37,27.31,27.33,65300.0,18.137,18.1502,18.1105,18.1237,65300.0
2010-05-14 13:10:00,27.33,27.36,27.28,27.28,67700.0,18.1237,18.1436,18.0906,18.0906,67700.0
2010-05-14 13:20:00,27.28,27.31,27.27,27.29,34500.0,18.0906,18.1105,18.0839,18.0972,34500.0
2010-05-14 13:30:00,27.28,27.28,27.23,27.25,38900.0,18.0906,18.0906,18.0574,18.0707,38900.0
2010-05-14 13:40:00,27.25,27.27,27.23,27.25,124700.0,18.0707,18.0839,18.0574,18.0707,124700.0
2010-05-14 13:50:00,27.26,27.33,27.23,27.29,188200.0,18.0773,18.1237,18.0574,18.0972,188200.0
2010-05-14 14:00:00,27.29,27.3,27.25,27.25,62300.0,18.0972,18.1038,18.0707,18.0707,62300.0
2010-05-14 14:10:00,27.25,27.25,27.17,27.18,121200.0,18.0707,18.0707,18.0176,18.0242,121200.0
2010-05-14 14:20:00,27.18,27.25,27.18,27.24,47700.0,18.0242,18.0707,18.0242,18.064,47700.0
2010-05-14 14:30:00,27.25,27.29,27.24,27.27,63900.0,18.0707,18.0972,18.064,18.0839,63900.0
2010-05-14 14:40:00,27.28,27.29,27.25,27.29,53600.0,18.0906,18.0972,18.0707,18.0972,53600.0
2010-05-14 14:50:00,27.3,27.3,27.22,27.23,59000.0,18.1038,18.1038,18.0508,18.0574,59000.0
2010-05-14 15:00:00,27.24,27.26,27.23,27.25,123400.0,18.064,18.0773,18.0574,18.0707,123400.0
2010-05-14 15:10:00,27.26,27.28,27.23,27.23,90100.0,18.0773,18.0906,18.0574,18.0574,90100.0
2010-05-14 15:20:00,27.24,27.25,27.19,27.23,241500.0,18.064,18.0707,18.0309,18.0574,241500.0
2010-05-14 15:30:00,27.24,27.26,27.19,27.2,128200.0,18.064,18.0773,18.0309,18.0375,128200.0
2010-05-14 15:40:00,27.2,27.27,27.2,27.25,568200.0,18.0375,18.0839,18.0375,18.0707,568200.0
2010-05-14 15:50:00,27.25,27.36,27.25,27.3,866400.0,18.0707,18.1436,18.0707,18.1038,866400.0
2010-05-17 09:30:00,27.37,27.45,27.35,27.43,112900.0,18.1502,18.2033,18.137,18.19,112900.0
2010-05-17 09:40:00,27.44,27.48,27.41,27.45,270300.0,18.1967,18.2232,18.1768,18.2033,270300.0
2010-05-17 09:50:00,27.45,27.49,27.42,27.48,131000.0,18.2033,18.2298,18.1834,18.2232,131000.0
2010-05-17 10:00:00,27.47,27.51,27.46,27.46,310100.0,18.2166,18.2431,18.2099,18.2099,310100.0
2010-05-17 10:10:00,27.47,27.54,27.45,27.54,135700.0,18.2166,18.263,18.2033,18.263,135700.0
2010-05-17 10:20:00,27.53,27.54,27.48,27.51,79800.0,18.2563,18.263,18.2232,18.2431,79800.0
2010-05-17 10:30:00,27.51,27.54,27.49,27.51,41200.0,18.2431,18.263,18.2298,18.2431,41200.0
2010-05-17 10:40:00,27.5,27.51,27.47,27.49,99600.0,18.2364,18.2431,18.2166,18.2298,99600.0
2010-05-17 10:50:00,27.49,27.52,27.47,27.49,187200.0,18.2298,18.2497,18.2166,18.2298,187200.0
2010-05-17 11:00:00,27.48,27.5,27.44,27.46,50000.0,18.2232,18.2364,18.1967,18.2099,50000.0
2010-05-17 11:10:00,27.46,27.47,27.41,27.41,58900.0,18.2099,18.2166,18.1768,18.1768,58900.0
2010-05-17 11:20:00,27.42,27.44,27.38,27.44,110200.0,18.1834,18.1967,18.1569,18.1967,110200.0
2010-05-17 11:30:00,27.43,27.45,27.42,27.42,39300.0,18.19,18.2033,18.1834,18.1834,39300.0
2010-05-17 11:40:00,27.42,27.44,27.39,27.41,284200.0,18.1834,18.1967,18.1635,18.1768,284200.0
2010-05-17 11:50:00,27.41,27.41,27.33,27.35,283200.0,18.1768,18.1768,18.1237,18.137,283200.0
2010-05-17 12:00:00,27.34,27.34,27.22,27.23,285400.0,18.1303,18.1303,18.0508,18.0574,285400.0
2010-05-17 12:10:00,27.24,27.29,27.24,27.27,361100.0,18.064,18.0972,18.064,18.0839,361100.0
2010-05-17 12:20:00,27.27,27.3,27.27,27.28,73900.0,18.0839,18.1038,18.0839,18.0906,73900.0
2010-05-17 12:30:00,27.28,27.33,27.28,27.29,73100.0,18.0906,18.1237,18.0906,18.0972,73100.0
2010-05-17 12:40:00,27.29,27.31,27.27,27.29,34100.0,18.0972,18.1105,18.0839,18.0972,34100.0
2010-05-17 12:50:00,27.29,27.3,27.27,27.29,90800.0,18.0972,18.1038,18.0839,18.0972,90800.0
2010-05-17 13:00:00,27.3,27.34,27.3,27.33,66800.0,18.1038,18.1303,18.1038,18.1237,66800.0
2010-05-17 13:10:00,27.33,27.41,27.32,27.4,122300.0,18.1237,18.1768,18.1171,18.1701,122300.0
2010-05-17 13:20:00,27.38,27.43,27.38,27.4,67400.0,18.1569,18.19,18.1569,18.1701,67400.0
2010-05-17 13:30:00,27.4,27.43,27.34,27.34,251300.0,18.1701,18.19,18.1303,18.1303,251300.0
2010-05-17 13:40:00,27.34,27.35,27.32,27.33,71200.0,18.1303,18.137,18.1171,18.1237,71200.0
2010-05-17 13:50:00,27.32,27.38,27.3,27.38,86100.0,18.1171,18.1569,18.1038,18.1569,86100.0
2010-05-17 14:00:00,27.38,27.42,27.36,27.38,73600.0,18.1569,18.1834,18.1436,18.1569,73600.0
2010-05-17 14:10:00,27.37,27.4,27.37,27.4,82900.0,18.1502,18.1701,18.1502,18.1701,82900.0
2010-05-17 14:20:00,27.4,27.41,27.37,27.38,64100.0,18.1701,18.1768,18.1502,18.1569,64100.0
2010-05-17 14:30:00,27.39,27.42,27.38,27.4,86900.0,18.1635,18.1834,18.1569,18.1701,86900.0
2010-05-17 14:40:00,27.4,27.46,27.4,27.45,72500.0,18.1701,18.2099,18.1701,18.2033,72500.0
2010-05-17 14:50:00,27.44,27.47,27.43,27.45,97300.0,18.1967,18.2166,18.19,18.2033,97300.0
2010-05-17 15:00:00,27.45,27.51,27.43,27.44,152700.0,18.2033,18.2431,18.19,18.1967,152700.0
2010-05-17 15:10:00,27.45,27.47,27.42,27.43,144700.0,18.2033,18.2166,18.1834,18.19,144700.0
2010-05-17 15:20:00,27.44,27.48,27.4,27.48,146400.0,18.1967,18.2232,18.1701,18.2232,146400.0
2010-05-17 15:30:00,27.48,27.55,27.47,27.53,112000.0,18.2232,18.2696,18.2166,18.2563,112000.0
2010-05-17 15:40:00,27.55,27.57,27.52,27.55,354900.0,18.2696,18.2829,18.2497,18.2696,354900.0
2010-05-17 15:50:00,27.55,27.58,27.52,27.54,1779700.0,18.2696,18.2895,18.2497,18.263,1779700.0
2010-05-18 09:30:00,27.7,27.76,27.63,27.67,266700.0,18.3691,18.4089,18.3227,18.3492,266700.0
2010-05-18 09:40:00,27.66,27.77,27.66,27.76,68100.0,18.3426,18.4155,18.3426,18.4089,68100.0
2010-05-18 09:50:00,27.76,27.78,27.74,27.77,45600.0,18.4089,18.4221,18.3956,18.4155,45600.0
2010-05-18 10:00:00,27.77,27.78,27.75,27.76,112600.0,18.4155,18.4221,18.4022,18.4089,112600.0
2010-05-18 10:10:00,27.75,27.78,27.72,27.77,90100.0,18.4022,18.4221,18.3823,18.4155,90100.0
2010-05-18 10:20:00,27.78,27.78,27.73,27.74,47300.0,18.4221,18.4221,18.389,18.3956,47300.0
2010-05-18 10:30:00,27.73,27.77,27.73,27.77,304200.0,18.389,18.4155,18.389,18.4155,304200.0
2010-05-18 10:40:00,27.77,27.77,27.71,27.72,196500.0,18.4155,18.4155,18.3757,18.3823,196500.0
2010-05-18 10:50:00,27.72,27.75,27.71,27.72,181200.0,18.3823,18.4022,18.3757,18.3823,181200.0
2010-05-18 11:00:00,27.72,27.75,27.71,27.72,148600.0,18.3823,18.4022,18.3757,18.3823,148600.0
2010-05-18 11:10:00,27.72,27.74,27.7,27.72,178900.0,18.3823,18.3956,18.3691,18.3823,178900.0
2010-05-18 11:20:00,27.72,27.74,27.69,27.74,135200.0,18.3823,18.3956,18.3624,18.3956,135200.0
2010-05-18 11:30:00,27.74,27.75,27.69,27.7,86200.0,18.3956,18.4022,18.3624,18.3691,86200.0
2010-05-18 11:40:00,27.7,27.7,27.62,27.66,103200.0,18.3691,18.3691,18.316,18.3426,103200.0
2010-05-18 11:50:00,27.65,27.68,27.65,27.65,83300.0,18.3359,18.3558,18.3359,18.3359,83300.0
2010-05-18 12:00:00,27.65,27.66,27.59,27.62,68000.0,18.3359,18.3426,18.2961,18.316,68000.0
2010-05-18 12:10:00,27.62,27.67,27.62,27.65,38000.0,18.316,18.3492,18.316,18.3359,38000.0
2010-05-18 12:20:00,27.65,27.67,27.63,27.66,62400.0,18.3359,18.3492,18.3227,18.3426,62400.0
2010-05-18 12:30:00,27.65,27.68,27.65,27.66,43600.0,18.3359,18.3558,18.3359,18.3426,43600.0
2010-05-18 12:40:00,27.66,27.7,27.66,27.69,148300.0,18.3426,18.3691,18.3426,18.3624,148300.0
2010-05-18 12:50:00,27.7,27.7,27.62,27.62,383700.0,18.3691,18.3691,18.316,18.316,383700.0
2010-05-18 13:00:00,27.62,27.64,27.55,27.58,302300.0,18.316,18.3293,18.2696,18.2895,302300.0
2010-05-18 13:10:00,27.58,27.6,27.56,27.57,125400.0,18.2895,18.3028,18.2762,18.2829,125400.0
2010-05-18 13:20:00,27.58,27.63,27.58,27.59,225100.0,18.2895,18.3227,18.2895,18.2961,225100.0
2010-05-18 13:30:00,27.6,27.63,27.54,27.55,125000.0,18.3028,18.3227,18.263,18.2696,125000.0
2010-05-18 13:40:00,27.55,27.58,27.52,27.56,289800.0,18.2696,18.2895,18.2497,18.2762,289800.0
2010-05-18 13:50:00,27.57,27.59,27.52,27.52,207300.0,18.2829,18.2961,18.2497,18.2497,207300.0
2010-05-18 14:00:00,27.52,27.59,27.52,27.57,191400.0,18.2497,18.2961,18.2497,18.2829,191400.0
2010-05-18 14:10:00,27.57,27.59,27.55,27.56,84700.0,18.2829,18.2961,18.2696,18.2762,84700.0
2010-05-18 14:20:00,27.56,27.56,27.51,27.54,203000.0,18.2762,18.2762,18.2431,18.263,203000.0
2010-05-18 14:30:00,27.54,27.55,27.49,27.5,199700.0,18.263,18.2696,18.2298,18.2364,199700.0
2010-05-18 14:40:00,27.5,27.53,27.48,27.51,163500.0,18.2364,18.2563,18.2232,18.2431,163500.0
2010-05-18 14:50:00,27.51,27.52,27.46,27.49,238600.0,18.2431,18.2497,18.2099,18.2298,238600.0
2010-05-18 15:00:00,27.5,27.5,27.43,27.48,467100.0,18.2364,18.2364,18.19,18.2232,467100.0
2010-05-18 15:10:00,27.47,27.55,27.47,27.51,277300.0,18.2166,18.2696,18.2166,18.2431,277300.0
2010-05-18 15:20:00,27.52,27.52,27.41,27.42,447100.0,18.2497,18.2497,18.1768,18.1834,447100.0
2010-05-18 15:30:00,27.41,27.44,27.39,27.43,245400.0,18.1768,18.1967,18.1635,18.19,245400.0
2010-05-18 15:40:00,27.43,27.48,27.42,27.42,475600.0,18.19,18.2232,18.1834,18.1834,475600.0
2010-05-18 15:50:00,27.42,27.47,27.4,27.41,811700.0,18.1834,18.2166,18.1701,18.1768,811700.0
2010-05-19 09:30:00,27.24,27.35,27.24,27.31,229100.0,18.064,18.137,18.064,18.1105,229100.0
2010-05-19 09:40:00,27.31,27.41,27.29,27.4,119000.0,18.1105,18.1768,18.0972,18.1701,119000.0
2010-05-19 09:50:00,27.39,27.4,27.36,27.4,88800.0,18.1635,18.1701,18.1436,18.1701,88800.0
2010-05-19 10:00:00,27.41,27.41,27.33,27.37,71900.0,18.1768,18.1768,18.1237,18.1502,71900.0
2010-05-19 10:10:00,27.38,27.39,27.24,27.27,196400.0,18.1569,18.1635,18.064,18.0839,196400.0
2010-05-19 10:20:00,27.27,27.33,27.18,27.31,305900.0,18.0839,18.1237,18.0242,18.1105,305900.0
2010-05-19 10:30:00,27.31,27.34,27.27,27.3,134400.0,18.1105,18.1303,18.0839,18.1038,134400.0
2010-05-19 10:40:00,27.29,27.32,27.26,27.27,177500.0,18.0972,18.1171,18.0773,18.0839,177500.0
2010-05-19 10:50:00,27.27,27.34,27.25,27.33,320900.0,18.0839,18.1303,18.0707,18.1237,320900.0
2010-05-19 11:00:00,27.32,27.33,27.3,27.31,129800.0,18.1171,18.1237,18.1038,18.1105,129800.0
2010-05-19 11:10:00,27.3,27.33,27.25,27.28,168200.0,18.1038,18.1237,18.0707,18.0906,168200.0
2010-05-19 11:20:00,27.28,27.28,27.18,27.24,114800.0,18.0906,18.0906,18.0242,18.064,114800.0
2010-05-19 11:30:00,27.25,27.25,27.2,27.23,47000.0,18.0707,18.0707,18.0375,18.0574,47000.0
2010-05-19 11:40:00,27.22,27.23,27.16,27.16,193000.0,18.0508,18.0574,18.011,18.011,193000.0
2010-05-19 11:50:00,27.16,27.25,27.15,27.24,107200.0,18.011,18.0707,18.0043,18.064,107200.0
2010-05-19 12:00:00,27.24,27.28,27.23,27.24,125200.0,18.064,18.0906,18.0574,18.064,125200.0
2010-05-19 12:10:00,27.24,27.27,27.2,27.2,99700.0,18.064,18.0839,18.0375,18.0375,99700.0
2010-05-19 12:20:00,27.21,27.27,27.2,27.24,66000.0,18.0441,18.0839,18.0375,18.064,66000.0
2010-05-19 12:30:00,27.23,27.24,27.2,27.22,51300.0,18.0574,18.064,18.0375,18.0508,51300.0
2010-05-19 12:40:00,27.22,27.23,27.19,27.19,57000.0,18.0508,18.0574,18.0309,18.0309,57000.0
2010-05-19 12:50:00,27.19,27.3,27.19,27.3,140300.0,18.0309,18.1038,18.0309,18.1038,140300.0
2010-05-19 13:00:00,27.3,27.31,27.23,27.27,170200.0,18.1038,18.1105,18.0574,18.0839,170200.0
2010-05-19 13:10:00,27.27,27.3,27.25,27.3,87300.0,18.0839,18.1038,18.0707,18.1038,87300.0
2010-05-19 13:20:00,27.3,27.36,27.3,27.33,231700.0,18.1038,18.1436,18.1038,18.1237,231700.0
2010-05-19 13:30:00,27.34,27.37,27.31,27.35,1555000.0,18.1303,18.1502,18.1105,18.137,1555000.0
2010-05-19 13:40:00,27.36,27.41,27.35,27.41,166900.0,18.1436,18.1768,18.137,18.1768,166900.0
2010-05-19 13:50:00,27.41,27.42,27.37,27.38,483200.0,18.1768,18.1834,18.1502,18.1569,483200.0
2010-05-19 14:00:00,27.38,27.42,27.34,27.35,458800.0,18.1569,18.1834,18.1303,18.137,458800.0
2010-05-19 14:10:00,27.35,27.36,27.32,27.32,49500.0,18.137,18.1436,18.1171,18.1171,49500.0
2010-05-19 14:20:00,27.33,27.35,27.31,27.35,83600.0,18.1237,18.137,18.1105,18.137,83600.0
2010-05-19 14:30:00,27.35,27.36,27.31,27.32,124600.0,18.137,18.1436,18.1105,18.1171,124600.0
2010-05-19 14:40:00,27.32,27.4,27.31,27.39,978300.0,18.1171,18.1701,18.1105,18.1635,978300.0
2010-05-19 14:50:00,27.39,27.39,27.34,27.36,426400.0,18.1635,18.1635,18.1303,18.1436,426400.0
2010-05-19 15:00:00,27.36,27.37,27.28,27.29,68700.0,18.1436,18.1502,18.0906,18.0972,68700.0
2010-05-19 15:10:00,27.28,27.34,27.28,27.33,1021100.0,18.0906,18.1303,18.0906,18.1237,1021100.0
2010-05-19 15:20:00,27.33,27.39,27.32,27.38,992300.0,18.1237,18.1635,18.1171,18.1569,992300.0
2010-05-19 15:30:00,27.39,27.46,27.36,27.45,339300.0,18.1635,18.2099,18.1436,18.2033,339300.0
2010-05-19 15:40:00,27.45,27.47,27.38,27.42,522800.0,18.2033,18.2166,18.1569,18.1834,522800.0
2010-05-19 15:50:00,27.42,27.42,27.34,27.36,800300.0,18.1834,18.1834,18.1303,18.1436,800300.0
2010-05-20 09:30:00,27.0,27.0,26.88,26.95,500900.0,17.9049,17.9049,17.8253,17.8717,500900.0
2010-05-20 09:40:00,26.95,26.95,26.85,26.91,955700.0,17.8717,17.8717,17.8054,17.8452,955700.0
2010-05-20 09:50:00,26.91,26.98,26.91,26.95,216500.0,17.8452,17.8916,17.8452,17.8717,216500.0
2010-05-20 10:00:00,26.95,26.96,26.87,26.87,466200.0,17.8717,17.8784,17.8187,17.8187,466200.0
2010-05-20 10:10:00,26.88,26.88,26.77,26.82,541600.0,17.8253,17.8253,17.7524,17.7855,541600.0
2010-05-20 10:20:00,26.82,26.82,26.66,26.71,510300.0,17.7855,17.7855,17.6794,17.7126,510300.0
2010-05-20 10:30:00,26.71,26.81,26.7,26.74,305700.0,17.7126,17.7789,17.7059,17.7325,305700.0
2010-05-20 10:40:00,26.74,26.8,26.72,26.75,297200.0,17.7325,17.7722,17.7192,17.7391,297200.0
2010-05-20 10:50:00,26.76,26.82,26.75,26.8,378200.0,17.7457,17.7855,17.7391,17.7722,378200.0
2010-05-20 11:00:00,26.8,26.85,26.77,26.84,406900.0,17.7722,17.8054,17.7524,17.7988,406900.0
2010-05-20 11:10:00,26.84,26.87,26.75,26.77,381400.0,17.7988,17.8187,17.7391,17.7524,381400.0
2010-05-20 11:20:00,26.77,26.88,26.77,26.86,368200.0,17.7524,17.8253,17.7524,17.812,368200.0
2010-05-20 11:30:00,26.86,26.88,26.82,26.87,279300.0,17.812,17.8253,17.7855,17.8187,279300.0
2010-05-20 11:40:00,26.86,26.87,26.82,26.84,177000.0,17.812,17.8187,17.7855,17.7988,177000.0
2010-05-20 11:50:00,26.84,26.85,26.77,26.78,189900.0,17.7988,17.8054,17.7524,17.759,189900.0
2010-05-20 12:00:00,26.77,26.85,26.77,26.84,208200.0,17.7524,17.8054,17.7524,17.7988,208200.0
2010-05-20 12:10:00,26.84,26.85,26.74,26.75,271400.0,17.7988,17.8054,17.7325,17.7391,271400.0
2010-05-20 12:20:00,26.76,26.77,26.74,26.75,183700.0,17.7457,17.7524,17.7325,17.7391,183700.0
2010-05-20 12:30:00,26.75,26.77,26.72,26.76,176700.0,17.7391,17.7524,17.7192,17.7457,176700.0
2010-05-20 12:40:00,26.76,26.76,26.73,26.73,136200.0,17.7457,17.7457,17.7258,17.7258,136200.0
2010-05-20 12:50:00,26.73,26.74,26.63,26.64,379300.0,17.7258,17.7325,17.6595,17.6661,379300.0
2010-05-20 13:00:00,26.64,26.72,26.62,26.69,386800.0,17.6661,17.7192,17.6529,17.6993,386800.0
2010-05-20 13:10:00,26.69,26.74,26.67,26.73,349100.0,17.6993,17.7325,17.686,17.7258,349100.0
2010-05-20 13:20:00,26.73,26.82,26.72,26.78,380900.0,17.7258,17.7855,17.7192,17.759,380900.0
2010-05-20 13:30:00,26.78,26.85,26.76,26.8,318900.0,17.759,17.8054,17.7457,17.7722,318900.0
2010-05-20 13:40:00,26.81,26.88,26.79,26.8,296900.0,17.7789,17.8253,17.7656,17.7722,296900.0
2010-05-20 13:50:00,26.8,26.81,26.72,26.74,212500.0,17.7722,17.7789,17.7192,17.7325,212500.0
2010-05-20 14:00:00,26.74,26.75,26.63,26.67,345600.0,17.7325,17.7391,17.6595,17.686,345600.0
2010-05-20 14:10:00,26.68,26.79,26.67,26.78,188800.0,17.6927,17.7656,17.686,17.759,188800.0
2010-05-20 14:20:00,26.78,26.85,26.74,26.76,339700.0,17.759,17.8054,17.7325,17.7457,339700.0
2010-05-20 14:30:00,26.75,26.85,26.74,26.83,285100.0,17.7391,17.8054,17.7325,17.7921,285100.0
2010-05-20 14:40:00,26.83,26.88,26.78,26.82,420700.0,17.7921,17.8253,17.759,17.7855,420700.0
2010-05-20 14:50:00,26.82,26.9,26.72,26.73,636900.0,17.7855,17.8386,17.7192,17.7258,636900.0
2010-05-20 15:00:00,26.73,26.78,26.69,26.76,362400.0,17.7258,17.759,17.6993,17.7457,362400.0
2010-05-20 15:10:00,26.76,26.77,26.69,26.73,280800.0,17.7457,17.7524,17.6993,17.7258,280800.0
2010-05-20 15:20:00,26.73,26.78,26.7,26.75,431700.0,17.7258,17.759,17.7059,17.7391,431700.0
2010-05-20 15:30:00,26.74,26.77,26.71,26.72,385500.0,17.7325,17.7524,17.7126,17.7192,385500.0
2010-05-20 15:40:00,26.73,26.74,26.61,26.68,1154000.0,17.7258,17.7325,17.6463,17.6927,1154000.0
2010-05-20 15:50:00,26.68,26.68,26.48,26.48,2148100.0,17.6927,17.6927,17.56,17.56,2148100.0
2010-05-21 09:30:00,26.1,26.31,26.05,26.31,878400.0,17.308,17.4473,17.2749,17.4473,878400.0
2010-05-21 09:40:00,26.3,26.36,26.27,26.3,893100.0,17.4407,17.4805,17.4208,17.4407,893100.0
2010-05-21 09:50:00,26.3,26.43,26.3,26.41,655000.0,17.4407,17.5269,17.4407,17.5136,655000.0
2010-05-21 10:00:00,26.4,26.49,26.36,26.42,666100.0,17.507,17.5667,17.4805,17.5203,666100.0
2010-05-21 10:10:00,26.42,26.44,26.27,26.28,397200.0,17.5203,17.5335,17.4208,17.4274,397200.0
2010-05-21 10:20:00,26.29,26.34,26.26,26.3,373800.0,17.434,17.4672,17.4142,17.4407,373800.0
2010-05-21 10:30:00,26.31,26.36,26.29,26.34,379800.0,17.4473,17.4805,17.434,17.4672,379800.0
2010-05-21 10:40:00,26.35,26.35,26.26,26.27,397200.0,17.4738,17.4738,17.4142,17.4208,397200.0
2010-05-21 10:50:00,26.27,26.3,26.22,26.27,160000.0,17.4208,17.4407,17.3876,17.4208,160000.0
2010-05-21 11:00:00,26.27,26.34,26.27,26.32,267200.0,17.4208,17.4672,17.4208,17.4539,267200.0
2010-05-21 11:10:00,26.31,26.37,26.3,26.37,196700.0,17.4473,17.4871,17.4407,17.4871,196700.0
2010-05-21 11:20:00,26.37,26.43,26.35,26.41,228000.0,17.4871,17.5269,17.4738,17.5136,228000.0
2010-05-21 11:30:00,26.4,26.5,26.38,26.49,234700.0,17.507,17.5733,17.4937,17.5667,234700.0
2010-05-21 11:40:00,26.5,26.58,26.49,26.52,358200.0,17.5733,17.6264,17.5667,17.5866,358200.0
2010-05-21 11:50:00,26.53,26.59,26.52,26.53,110300.0,17.5932,17.633,17.5866,17.5932,110300.0
2010-05-21 12:00:00,26.53,26.53,26.46,26.47,127900.0,17.5932,17.5932,17.5468,17.5534,127900.0
2010-05-21 12:10:00,26.47,26.53,26.45,26.53,86300.0,17.5534,17.5932,17.5401,17.5932,86300.0
2010-05-21 12:20:00,26.53,26.53,26.47,26.51,232200.0,17.5932,17.5932,17.5534,17.5799,232200.0
2010-05-21 12:30:00,26.52,26.53,26.47,26.52,82800.0,17.5866,17.5932,17.5534,17.5866,82800.0
2010-05-21 12:40:00,26.53,26.54,26.45,26.45,11900.0,17.5932,17.5998,17.5401,17.5401,11900.0
2010-05-21 12:50:00,26.45,26.51,26.44,26.47,22800.0,17.5401,17.5799,17.5335,17.5534,22800.0
2010-05-21 13:00:00,26.47,26.47,26.43,26.47,40700.0,17.5534,17.5534,17.5269,17.5534,40700.0
2010-05-21 13:10:00,26.47,26.52,26.47,26.49,213100.0,17.5534,17.5866,17.5534,17.5667,213100.0
2010-05-21 13:20:00,26.49,26.5,26.43,26.44,74900.0,17.5667,17.5733,17.5269,17.5335,74900.0
2010-05-21 13:30:00,26.45,26.49,26.45,26.46,115800.0,17.5401,17.5667,17.5401,17.5468,115800.0
2010-05-21 13:40:00,26.47,26.5,26.46,26.49,101500.0,17.5534,17.5733,17.5468,17.5667,101500.0
2010-05-21 13:50:00,26.48,26.5,26.47,26.48,105600.0,17.56,17.5733,17.5534,17.56,105600.0
2010-05-21 14:00:00,26.49,26.51,26.43,26.46,83700.0,17.5667,17.5799,17.5269,17.5468,83700.0
2010-05-21 14:10:00,26.47,26.47,26.41,26.43,52000.0,17.5534,17.5534,17.5136,17.5269,52000.0
2010-05-21 14:20:00,26.44,26.45,26.41,26.44,112400.0,17.5335,17.5401,17.5136,17.5335,112400.0
2010-05-21 14:30:00,26.44,26.47,26.43,26.44,136100.0,17.5335,17.5534,17.5269,17.5335,136100.0
2010-05-21 14:40:00,26.44,26.45,26.33,26.38,242200.0,17.5335,17.5401,17.4606,17.4937,242200.0
2010-05-21 14:50:00,26.38,26.42,26.36,26.41,324900.0,17.4937,17.5203,17.4805,17.5136,324900.0
2010-05-21 15:00:00,26.42,26.43,26.38,26.39,137900.0,17.5203,17.5269,17.4937,17.5004,137900.0
2010-05-21 15:10:00,26.38,26.39,26.27,26.3,211900.0,17.4937,17.5004,17.4208,17.4407,211900.0
2010-05-21 15:20:00,26.31,26.4,26.31,26.38,224400.0,17.4473,17.507,17.4473,17.4937,224400.0
2010-05-21 15:30:00,26.37,26.37,26.29,26.32,118900.0,17.4871,17.4871,17.434,17.4539,118900.0
2010-05-21 15:40:00,26.31,26.51,26.3,26.43,514200.0,17.4473,17.5799,17.4407,17.5269,514200.0
2010-05-21 15:50:00,26.43,26.61,26.42,26.61,1289900.0,17.5269,17.6463,17.5203,17.6463,1289900.0
2010-05-24 09:30:00,26.5,26.56,26.36,26.39,105900.0,17.5733,17.6131,17.4805,17.5004,105900.0
2010-05-24 09:40:00,26.4,26.41,26.36,26.4,171000.0,17.507,17.5136,17.4805,17.507,171000.0
2010-05-24 09:50:00,26.4,26.41,26.36,26.39,242300.0,17.507,17.5136,17.4805,17.5004,242300.0
2010-05-24 10:00:00,26.39,26.45,26.35,26.44,453500.0,17.5004,17.5401,17.4738,17.5335,453500.0
2010-05-24 10:10:00,26.44,26.48,26.43,26.48,180100.0,17.5335,17.56,17.5269,17.56,180100.0
2010-05-24 10:20:00,26.48,26.48,26.43,26.46,126300.0,17.56,17.56,17.5269,17.5468,126300.0
2010-05-24 10:30:00,26.47,26.51,26.47,26.5,138100.0,17.5534,17.5799,17.5534,17.5733,138100.0
2010-05-24 10:40:00,26.5,26.5,26.46,26.47,70600.0,17.5733,17.5733,17.5468,17.5534,70600.0
2010-05-24 10:50:00,26.47,26.5,26.46,26.47,109000.0,17.5534,17.5733,17.5468,17.5534,109000.0
2010-05-24 11:00:00,26.47,26.5,26.45,26.5,87800.0,17.5534,17.5733,17.5401,17.5733,87800.0
2010-05-24 11:10:00,26.51,26.51,26.47,26.49,55900.0,17.5799,17.5799,17.5534,17.5667,55900.0
2010-05-24 11:20:00,26.48,26.51,26.47,26.49,149200.0,17.56,17.5799,17.5534,17.5667,149200.0
2010-05-24 11:30:00,26.49,26.52,26.46,26.52,48600.0,17.5667,17.5866,17.5468,17.5866,48600.0
2010-05-24 11:40:00,26.51,26.57,26.51,26.56,152400.0,17.5799,17.6197,17.5799,17.6131,152400.0
2010-05-24 11:50:00,26.56,26.57,26.52,26.55,62000.0,17.6131,17.6197,17.5866,17.6065,62000.0
2010-05-24 12:00:00,26.56,26.61,26.55,26.61,184200.0,17.6131,17.6463,17.6065,17.6463,184200.0
2010-05-24 12:10:00,26.61,26.62,26.56,26.56,52900.0,17.6463,17.6529,17.6131,17.6131,52900.0
2010-05-24 12:20:00,26.56,26.57,26.54,26.56,19800.0,17.6131,17.6197,17.5998,17.6131,19800.0
2010-05-24 12:30:00,26.56,26.58,26.53,26.53,94600.0,17.6131,17.6264,17.5932,17.5932,94600.0
2010-05-24 12:40:00,26.54,26.57,26.52,26.57,35500.0,17.5998,17.6197,17.5866,17.6197,35500.0
2010-05-24 12:50:00,26.57,26.62,26.56,26.61,53100.0,17.6197,17.6529,17.6131,17.6463,53100.0
2010-05-24 13:00:00,26.62,26.62,26.55,26.56,48200.0,17.6529,17.6529,17.6065,17.6131,48200.0
2010-05-24 13:10:00,26.55,26.57,26.53,26.54,41900.0,17.6065,17.6197,17.5932,17.5998,41900.0
2010-05-24 13:20:00,26.55,26.59,26.54,26.55,114500.0,17.6065,17.633,17.5998,17.6065,114500.0
2010-05-24 13:30:00,26.56,26.58,26.53,26.56,36900.0,17.6131,17.6264,17.5932,17.6131,36900.0
2010-05-24 13:40:00,26.56,26.58,26.51,26.52,110600.0,17.6131,17.6264,17.5799,17.5866,110600.0
2010-05-24 13:50:00,26.51,26.54,26.5,26.53,78500.0,17.5799,17.5998,17.5733,17.5932,78500.0
2010-05-24 14:00:00,26.53,26.54,26.51,26.53,53100.0,17.5932,17.5998,17.5799,17.5932,53100.0
2010-05-24 14:10:00,26.54,26.58,26.53,26.57,449200.0,17.5998,17.6264,17.5932,17.6197,449200.0
2010-05-24 14:20:00,26.56,26.57,26.54,26.56,99000.0,17.6131,17.6197,17.5998,17.6131,99000.0
2010-05-24 14:30:00,26.56,26.59,26.54,26.55,39600.0,17.6131,17.633,17.5998,17.6065,39600.0
2010-05-24 14:40:00,26.54,26.55,26.48,26.49,83400.0,17.5998,17.6065,17.56,17.5667,83400.0
2010-05-24 14:50:00,26.5,26.54,26.49,26.51,173100.0,17.5733,17.5998,17.5667,17.5799,173100.0
2010-05-24 15:00:00,26.51,26.52,26.46,26.46,129300.0,17.5799,17.5866,17.5468,17.5468,129300.0
2010-05-24 15:10:00,26.46,26.52,26.45,26.5,53900.0,17.5468,17.5866,17.5401,17.5733,53900.0
2010-05-24 15:20:00,26.5,26.52,26.5,26.51,256600.0,17.5733,17.5866,17.5733,17.5799,256600.0
2010-05-24 15:30:00,26.5,26.55,26.5,26.53,55200.0,17.5733,17.6065,17.5733,17.5932,55200.0
2010-05-24 15:40:00,26.53,26.57,26.48,26.49,204200.0,17.5932,17.6197,17.56,17.5667,204200.0
2010-05-24 15:50:00,26.49,26.49,26.38,26.42,880500.0,17.5667,17.5667,17.4937,17.5203,880500.0
2010-05-25 09:30:00,25.91,25.96,25.8,25.82,422900.0,17.1821,17.2152,17.1091,17.1224,422900.0
2010-05-25 09:40:00,25.82,25.97,25.78,25.96,427800.0,17.1224,17.2218,17.0958,17.2152,427800.0
2010-05-25 09:50:00,25.97,25.98,25.9,25.92,679000.0,17.2218,17.2285,17.1754,17.1887,679000.0
2010-05-25 10:00:00,25.91,26.03,25.91,25.95,1308100.0,17.1821,17.2616,17.1821,17.2086,1308100.0
2010-05-25 10:10:00,25.95,26.0,25.92,25.95,732700.0,17.2086,17.2417,17.1887,17.2086,732700.0
2010-05-25 10:20:00,25.96,25.97,25.91,25.91,193200.0,17.2152,17.2218,17.1821,17.1821,193200.0
2010-05-25 10:30:00,25.91,25.94,25.88,25.89,319500.0,17.1821,17.2019,17.1622,17.1688,319500.0
2010-05-25 10:40:00,25.89,25.9,25.86,25.88,353200.0,17.1688,17.1754,17.1489,17.1622,353200.0
2010-05-25 10:50:00,25.87,25.9,25.85,25.9,314900.0,17.1555,17.1754,17.1423,17.1754,314900.0
2010-05-25 11:00:00,25.9,25.99,25.89,25.97,556200.0,17.1754,17.2351,17.1688,17.2218,556200.0
2010-05-25 11:10:00,25.96,25.96,25.91,25.91,169400.0,17.2152,17.2152,17.1821,17.1821,169400.0
2010-05-25 11:20:00,25.91,25.96,25.9,25.94,225500.0,17.1821,17.2152,17.1754,17.2019,225500.0
2010-05-25 11:30:00,25.93,25.94,25.89,25.9,119500.0,17.1953,17.2019,17.1688,17.1754,119500.0
2010-05-25 11:40:00,25.91,25.93,25.89,25.9,125100.0,17.1821,17.1953,17.1688,17.1754,125100.0
2010-05-25 11:50:00,25.9,25.95,25.9,25.95,113700.0,17.1754,17.2086,17.1754,17.2086,113700.0
2010-05-25 12:00:00,25.97,26.0,25.95,25.95,633600.0,17.2218,17.2417,17.2086,17.2086,633600.0
2010-05-25 12:10:00,25.96,25.98,25.93,25.93,122800.0,17.2152,17.2285,17.1953,17.1953,122800.0
2010-05-25 12:20:00,25.93,25.95,25.91,25.92,196900.0,17.1953,17.2086,17.1821,17.1887,196900.0
2010-05-25 12:30:00,25.91,25.94,25.9,25.92,502900.0,17.1821,17.2019,17.1754,17.1887,502900.0
2010-05-25 12:40:00,25.93,25.93,25.86,25.91,124000.0,17.1953,17.1953,17.1489,17.1821,124000.0
2010-05-25 12:50:00,25.91,25.93,25.89,25.9,60300.0,17.1821,17.1953,17.1688,17.1754,60300.0
2010-05-25 13:00:00,25.91,25.92,25.87,25.89,259100.0,17.1821,17.1887,17.1555,17.1688,259100.0
2010-05-25 13:10:00,25.88,25.9,25.85,25.88,159600.0,17.1622,17.1754,17.1423,17.1622,159600.0
2010-05-25 13:20:00,25.89,25.91,25.87,25.9,115200.0,17.1688,17.1821,17.1555,17.1754,115200.0
2010-05-25 13:30:00,25.91,25.92,25.85,25.88,168900.0,17.1821,17.1887,17.1423,17.1622,168900.0
2010-05-25 13:40:00,25.88,25.89,25.85,25.87,104900.0,17.1622,17.1688,17.1423,17.1555,104900.0
2010-05-25 13:50:00,25.87,25.92,25.86,25.89,232000.0,17.1555,17.1887,17.1489,17.1688,232000.0
2010-05-25 14:00:00,25.89,25.94,25.87,25.89,185800.0,17.1688,17.2019,17.1555,17.1688,185800.0
2010-05-25 14:10:00,25.89,25.95,25.89,25.95,165700.0,17.1688,17.2086,17.1688,17.2086,165700.0
2010-05-25 14:20:00,25.94,25.96,25.91,25.93,114200.0,17.2019,17.2152,17.1821,17.1953,114200.0
2010-05-25 14:30:00,25.93,25.96,25.92,25.92,388000.0,17.1953,17.2152,17.1887,17.1887,388000.0
2010-05-25 14:40:00,25.92,26.03,25.91,26.02,483000.0,17.1887,17.2616,17.1821,17.255,483000.0
2010-05-25 14:50:00,26.03,26.03,25.99,25.99,248900.0,17.2616,17.2616,17.2351,17.2351,248900.0
2010-05-25 15:00:00,26.0,26.07,25.98,26.04,249700.0,17.2417,17.2882,17.2285,17.2683,249700.0
2010-05-25 15:10:00,26.05,26.05,25.97,26.0,634600.0,17.2749,17.2749,17.2218,17.2417,634600.0
2010-05-25 15:20:00,26.0,26.09,26.0,26.08,133400.0,17.2417,17.3014,17.2417,17.2948,133400.0
2010-05-25 15:30:00,26.07,26.11,26.06,26.07,668500.0,17.2882,17.3147,17.2815,17.2882,668500.0
2010-05-25 15:40:00,26.07,26.14,26.06,26.14,831900.0,17.2882,17.3346,17.2815,17.3346,831900.0
2010-05-25 15:50:00,26.14,26.18,26.07,26.17,2394900.0,17.3346,17.3611,17.2882,17.3545,2394900.0
2010-05-26 09:30:00,26.18,26.27,26.16,26.26,205400.0,17.3611,17.4208,17.3478,17.4142,205400.0
2010-05-26 09:40:00,26.26,26.27,26.17,26.19,378100.0,17.4142,17.4208,17.3545,17.3677,378100.0
2010-05-26 09:50:00,26.19,26.3,26.19,26.28,74400.0,17.3677,17.4407,17.3677,17.4274,74400.0
2010-05-26 10:00:00,26.28,26.3,26.26,26.28,150100.0,17.4274,17.4407,17.4142,17.4274,150100.0
2010-05-26 10:10:00,26.28,26.34,26.27,26.32,139500.0,17.4274,17.4672,17.4208,17.4539,139500.0
2010-05-26 10:20:00,26.32,26.33,26.29,26.31,81500.0,17.4539,17.4606,17.434,17.4473,81500.0
2010-05-26 10:30:00,26.3,26.36,26.28,26.33,148800.0,17.4407,17.4805,17.4274,17.4606,148800.0
2010-05-26 10:40:00,26.32,26.34,26.27,26.28,202500.0,17.4539,17.4672,17.4208,17.4274,202500.0
2010-05-26 10:50:00,26.27,26.29,26.25,26.27,48600.0,17.4208,17.434,17.4075,17.4208,48600.0
2010-05-26 11:00:00,26.26,26.26,26.22,26.26,61400.0,17.4142,17.4142,17.3876,17.4142,61400.0
2010-05-26 11:10:00,26.26,26.28,26.24,26.25,35200.0,17.4142,17.4274,17.4009,17.4075,35200.0
2010-05-26 11:20:00,26.25,26.25,26.14,26.15,655300.0,17.4075,17.4075,17.3346,17.3412,655300.0
2010-05-26 11:30:00,26.15,26.19,26.14,26.17,273500.0,17.3412,17.3677,17.3346,17.3545,273500.0
2010-05-26 11:40:00,26.17,26.19,26.12,26.14,205900.0,17.3545,17.3677,17.3213,17.3346,205900.0
2010-05-26 11:50:00,26.15,26.2,26.14,26.17,67600.0,17.3412,17.3744,17.3346,17.3545,67600.0
2010-05-26 12:00:00,26.18,26.22,26.16,26.21,22000.0,17.3611,17.3876,17.3478,17.381,22000.0
2010-05-26 12:10:00,26.22,26.22,26.2,26.22,22000.0,17.3876,17.3876,17.3744,17.3876,22000.0
2010-05-26 12:20:00,26.22,26.24,26.19,26.19,121900.0,17.3876,17.4009,17.3677,17.3677,121900.0
2010-05-26 12:30:00,26.19,26.21,26.17,26.2,33400.0,17.3677,17.381,17.3545,17.3744,33400.0
2010-05-26 12:40:00,26.19,26.28,26.14,26.17,232600.0,17.3677,17.4274,17.3346,17.3545,232600.0
2010-05-26 12:50:00,26.16,26.21,26.16,26.21,49800.0,17.3478,17.381,17.3478,17.381,49800.0
2010-05-26 13:00:00,26.21,26.23,26.2,26.23,44500.0,17.381,17.3943,17.3744,17.3943,44500.0
2010-05-26 13:10:00,26.22,26.22,26.17,26.17,42100.0,17.3876,17.3876,17.3545,17.3545,42100.0
2010-05-26 13:20:00,26.17,26.2,26.17,26.19,41500.0,17.3545,17.3744,17.3545,17.3677,41500.0
2010-05-26 13:30:00,26.19,26.23,26.17,26.23,51700.0,17.3677,17.3943,17.3545,17.3943,51700.0
2010-05-26 13:40:00,26.23,26.25,26.22,26.23,24800.0,17.3943,17.4075,17.3876,17.3943,24800.0
2010-05-26 13:50:00,26.23,26.24,26.2,26.2,47200.0,17.3943,17.4009,17.3744,17.3744,47200.0
2010-05-26 14:00:00,26.2,26.23,26.2,26.23,39800.0,17.3744,17.3943,17.3744,17.3943,39800.0
2010-05-26 14:10:00,26.22,26.22,26.17,26.21,91400.0,17.3876,17.3876,17.3545,17.381,91400.0
2010-05-26 14:20:00,26.21,26.22,26.16,26.18,95900.0,17.381,17.3876,17.3478,17.3611,95900.0
2010-05-26 14:30:00,26.18,26.19,26.1,26.14,98500.0,17.3611,17.3677,17.308,17.3346,98500.0
2010-05-26 14:40:00,26.13,26.16,26.09,26.12,145700.0,17.3279,17.3478,17.3014,17.3213,145700.0
2010-05-26 14:50:00,26.12,26.15,26.1,26.13,80300.0,17.3213,17.3412,17.308,17.3279,80300.0
2010-05-26 15:00:00,26.14,26.18,26.12,26.13,395900.0,17.3346,17.3611,17.3213,17.3279,395900.0
2010-05-26 15:10:00,26.13,26.16,26.09,26.11,187900.0,17.3279,17.3478,17.3014,17.3147,187900.0
2010-05-26 15:20:00,26.12,26.13,25.96,25.98,288600.0,17.3213,17.3279,17.2152,17.2285,288600.0
2010-05-26 15:30:00,25.97,26.02,25.93,26.01,470600.0,17.2218,17.255,17.1953,17.2484,470600.0
2010-05-26 15:40:00,26.02,26.05,25.95,25.98,493100.0,17.255,17.2749,17.2086,17.2285,493100.0
2010-05-26 15:50:00,25.98,26.01,25.94,25.94,1437700.0,17.2285,17.2484,17.2019,17.2019,1437700.0
2010-05-27 09:30:00,26.31,26.31,26.18,26.21,147600.0,17.4473,17.4473,17.3611,17.381,147600.0
2010-05-27 09:40:00,26.21,26.31,26.21,26.23,552900.0,17.381,17.4473,17.381,17.3943,552900.0
2010-05-27 09:50:00,26.23,26.25,26.2,26.24,245500.0,17.3943,17.4075,17.3744,17.4009,245500.0
2010-05-27 10:00:00,26.23,26.23,26.18,26.21,268500.0,17.3943,17.3943,17.3611,17.381,268500.0
2010-05-27 10:10:00,26.21,26.27,26.21,26.26,306800.0,17.381,17.4208,17.381,17.4142,306800.0
2010-05-27 10:20:00,26.26,26.33,26.25,26.33,180800.0,17.4142,17.4606,17.4075,17.4606,180800.0
2010-05-27 10:30:00,26.33,26.37,26.29,26.3,237300.0,17.4606,17.4871,17.434,17.4407,237300.0
2010-05-27 10:40:00,26.29,26.32,26.28,26.31,271000.0,17.434,17.4539,17.4274,17.4473,271000.0
2010-05-27 10:50:00,26.31,26.35,26.31,26.31,100400.0,17.4473,17.4738,17.4473,17.4473,100400.0
2010-05-27 11:00:00,26.31,26.34,26.3,26.31,160400.0,17.4473,17.4672,17.4407,17.4473,160400.0
2010-05-27 11:10:00,26.3,26.31,26.23,26.25,213600.0,17.4407,17.4473,17.3943,17.4075,213600.0
2010-05-27 11:20:00,26.25,26.33,26.24,26.32,130300.0,17.4075,17.4606,17.4009,17.4539,130300.0
2010-05-27 11:30:00,26.32,26.33,26.25,26.25,187400.0,17.4539,17.4606,17.4075,17.4075,187400.0
2010-05-27 11:40:00,26.25,26.28,26.24,26.27,129600.0,17.4075,17.4274,17.4009,17.4208,129600.0
2010-05-27 11:50:00,26.27,26.35,26.27,26.34,123100.0,17.4208,17.4738,17.4208,17.4672,123100.0
2010-05-27 12:00:00,26.35,26.36,26.32,26.33,109600.0,17.4738,17.4805,17.4539,17.4606,109600.0
2010-05-27 12:10:00,26.33,26.33,26.29,26.31,104800.0,17.4606,17.4606,17.434,17.4473,104800.0
2010-05-27 12:20:00,26.3,26.31,26.25,26.28,212700.0,17.4407,17.4473,17.4075,17.4274,212700.0
2010-05-27 12:30:00,26.28,26.29,26.26,26.27,105000.0,17.4274,17.434,17.4142,17.4208,105000.0
2010-05-27 12:40:00,26.26,26.3,26.25,26.29,212400.0,17.4142,17.4407,17.4075,17.434,212400.0
2010-05-27 12:50:00,26.28,26.3,26.26,26.29,131900.0,17.4274,17.4407,17.4142,17.434,131900.0
2010-05-27 13:00:00,26.28,26.28,26.24,26.25,207000.0,17.4274,17.4274,17.4009,17.4075,207000.0
2010-05-27 13:10:00,26.24,26.3,26.24,26.26,213600.0,17.4009,17.4407,17.4009,17.4142,213600.0
2010-05-27 13:20:00,26.26,26.31,26.26,26.31,169500.0,17.4142,17.4473,17.4142,17.4473,169500.0
2010-05-27 13:30:00,26.31,26.35,26.29,26.34,165000.0,17.4473,17.4738,17.434,17.4672,165000.0
2010-05-27 13:40:00,26.33,26.34,26.29,26.32,204300.0,17.4606,17.4672,17.434,17.4539,204300.0
2010-05-27 13:50:00,26.33,26.33,26.31,26.31,183500.0,17.4606,17.4606,17.4473,17.4473,183500.0
2010-05-27 14:00:00,26.32,26.37,26.32,26.35,179600.0,17.4539,17.4871,17.4539,17.4738,179600.0
2010-05-27 14:10:00,26.36,26.39,26.35,26.39,134200.0,17.4805,17.5004,17.4738,17.5004,134200.0
2010-05-27 14:20:00,26.38,26.4,26.35,26.37,169200.0,17.4937,17.507,17.4738,17.4871,169200.0
2010-05-27 14:30:00,26.37,26.38,26.34,26.37,158900.0,17.4871,17.4937,17.4672,17.4871,158900.0
2010-05-27 14:40:00,26.36,26.37,26.33,26.36,179100.0,17.4805,17.4871,17.4606,17.4805,179100.0
2010-05-27 14:50:00,26.36,26.36,26.32,26.34,207500.0,17.4805,17.4805,17.4539,17.4672,207500.0
2010-05-27 15:00:00,26.34,26.34,26.31,26.32,100300.0,17.4672,17.4672,17.4473,17.4539,100300.0
2010-05-27 15:10:00,26.33,26.39,26.32,26.34,183600.0,17.4606,17.5004,17.4539,17.4672,183600.0
2010-05-27 15:20:00,26.35,26.35,26.3,26.33,318200.0,17.4738,17.4738,17.4407,17.4606,318200.0
2010-05-27 15:30:00,26.32,26.38,26.32,26.37,253000.0,17.4539,17.4937,17.4539,17.4871,253000.0
2010-05-27 15:40:00,26.37,26.39,26.35,26.37,879400.0,17.4871,17.5004,17.4738,17.4871,879400.0
2010-05-27 15:50:00,26.37,26.47,26.36,26.47,2503800.0,17.4871,17.5534,17.4805,17.5534,2503800.0
2010-05-28 09:30:00,26.5,26.52,26.42,26.48,148700.0,17.5733,17.5866,17.5203,17.56,148700.0
2010-05-28 09:40:00,26.47,26.49,26.4,26.49,304900.0,17.5534,17.5667,17.507,17.5667,304900.0
2010-05-28 09:50:00,26.49,26.51,26.43,26.48,227900.0,17.5667,17.5799,17.5269,17.56,227900.0
2010-05-28 10:00:00,26.48,26.49,26.44,26.48,120600.0,17.56,17.5667,17.5335,17.56,120600.0
2010-05-28 10:10:00,26.47,26.48,26.44,26.47,48600.0,17.5534,17.56,17.5335,17.5534,48600.0
2010-05-28 10:20:00,26.47,26.48,26.44,26.45,83900.0,17.5534,17.56,17.5335,17.5401,83900.0
2010-05-28 10:30:00,26.46,26.52,26.45,26.51,67400.0,17.5468,17.5866,17.5401,17.5799,67400.0
2010-05-28 10:40:00,26.51,26.51,26.43,26.44,651100.0,17.5799,17.5799,17.5269,17.5335,651100.0
2010-05-28 10:50:00,26.44,26.46,26.42,26.44,50700.0,17.5335,17.5468,17.5203,17.5335,50700.0
2010-05-28 11:00:00,26.45,26.46,26.42,26.45,204500.0,17.5401,17.5468,17.5203,17.5401,204500.0
2010-05-28 11:10:00,26.45,26.47,26.41,26.44,162400.0,17.5401,17.5534,17.5136,17.5335,162400.0
2010-05-28 11:20:00,26.44,26.48,26.43,26.47,58000.0,17.5335,17.56,17.5269,17.5534,58000.0
2010-05-28 11:30:00,26.47,26.49,26.47,26.48,35100.0,17.5534,17.5667,17.5534,17.56,35100.0
2010-05-28 11:40:00,26.48,26.53,26.48,26.52,35300.0,17.56,17.5932,17.56,17.5866,35300.0
2010-05-28 11:50:00,26.52,26.52,26.5,26.5,42500.0,17.5866,17.5866,17.5733,17.5733,42500.0
2010-05-28 12:00:00,26.5,26.52,26.5,26.52,87800.0,17.5733,17.5866,17.5733,17.5866,87800.0
2010-05-28 12:10:00,26.53,26.54,26.5,26.52,39000.0,17.5932,17.5998,17.5733,17.5866,39000.0
2010-05-28 12:20:00,26.53,26.55,26.52,26.53,59900.0,17.5932,17.6065,17.5866,17.5932,59900.0
2010-05-28 12:30:00,26.53,26.53,26.37,26.38,474700.0,17.5932,17.5932,17.4871,17.4937,474700.0
2010-05-28 12:40:00,26.38,26.44,26.33,26.39,663800.0,17.4937,17.5335,17.4606,17.5004,663800.0
2010-05-28 12:50:00,26.39,26.42,26.38,26.41,93500.0,17.5004,17.5203,17.4937,17.5136,93500.0
2010-05-28 13:00:00,26.41,26.45,26.39,26.41,57800.0,17.5136,17.5401,17.5004,17.5136,57800.0
2010-05-28 13:10:00,26.41,26.46,26.4,26.46,41800.0,17.5136,17.5468,17.507,17.5468,41800.0
2010-05-28 13:20:00,26.46,26.47,26.43,26.44,72100.0,17.5468,17.5534,17.5269,17.5335,72100.0
2010-05-28 13:30:00,26.45,26.47,26.43,26.44,78800.0,17.5401,17.5534,17.5269,17.5335,78800.0
2010-05-28 13:40:00,26.45,26.45,26.38,26.4,68400.0,17.5401,17.5401,17.4937,17.507,68400.0
2010-05-28 13:50:00,26.4,26.43,26.38,26.38,47800.0,17.507,17.5269,17.4937,17.4937,47800.0
2010-05-28 14:00:00,26.38,26.39,26.33,26.37,56300.0,17.4937,17.5004,17.4606,17.4871,56300.0
2010-05-28 14:10:00,26.37,26.4,26.35,26.39,92000.0,17.4871,17.507,17.4738,17.5004,92000.0
2010-05-28 14:20:00,26.39,26.41,26.36,26.41,77700.0,17.5004,17.5136,17.4805,17.5136,77700.0
2010-05-28 14:30:00,26.41,26.42,26.38,26.41,131600.0,17.5136,17.5203,17.4937,17.5136,131600.0
2010-05-28 14:40:00,26.4,26.49,26.39,26.48,144000.0,17.507,17.5667,17.5004,17.56,144000.0
2010-05-28 14:50:00,26.49,26.51,26.45,26.47,131500.0,17.5667,17.5799,17.5401,17.5534,131500.0
2010-05-28 15:00:00,26.46,26.48,26.43,26.45,73800.0,17.5468,17.56,17.5269,17.5401,73800.0
2010-05-28 15:10:00,26.46,26.5,26.46,26.49,84800.0,17.5468,17.5733,17.5468,17.5667,84800.0
2010-05-28 15:20:00,26.5,26.54,26.5,26.53,71900.0,17.5733,17.5998,17.5733,17.5932,71900.0
2010-05-28 15:30:00,26.52,26.55,26.5,26.51,107000.0,17.5866,17.6065,17.5733,17.5799,107000.0
2010-05-28 15:40:00,26.52,26.54,26.42,26.47,448400.0,17.5866,17.5998,17.5203,17.5534,448400.0
2010-05-28 15:50:00,26.47,26.49,26.32,26.34,1433200.0,17.5534,17.5667,17.4539,17.4672,1433200.0
2010-06-01 09:30:00,26.26,26.26,26.08,26.15,510300.0,17.4142,17.4142,17.2948,17.3412,510300.0
2010-06-01 09:40:00,26.15,26.29,26.15,26.28,199600.0,17.3412,17.434,17.3412,17.4274,199600.0
2010-06-01 09:50:00,26.28,26.29,26.25,26.29,176000.0,17.4274,17.434,17.4075,17.434,176000.0
2010-06-01 10:00:00,26.29,26.41,26.29,26.35,324600.0,17.434,17.5136,17.434,17.4738,324600.0
2010-06-01 10:10:00,26.36,26.38,26.33,26.38,144100.0,17.4805,17.4937,17.4606,17.4937,144100.0
2010-06-01 10:20:00,26.39,26.46,26.38,26.45,249000.0,17.5004,17.5468,17.4937,17.5401,249000.0
2010-06-01 10:30:00,26.45,26.49,26.44,26.45,337200.0,17.5401,17.5667,17.5335,17.5401,337200.0
2010-06-01 10:40:00,26.44,26.48,26.43,26.48,220200.0,17.5335,17.56,17.5269,17.56,220200.0
2010-06-01 10:50:00,26.47,26.49,26.46,26.48,62600.0,17.5534,17.5667,17.5468,17.56,62600.0
2010-06-01 11:00:00,26.47,26.48,26.44,26.46,276500.0,17.5534,17.56,17.5335,17.5468,276500.0
2010-06-01 11:10:00,26.45,26.47,26.43,26.45,205900.0,17.5401,17.5534,17.5269,17.5401,205900.0
2010-06-01 11:20:00,26.45,26.51,26.45,26.49,205200.0,17.5401,17.5799,17.5401,17.5667,205200.0
2010-06-01 11:30:00,26.5,26.5,26.47,26.5,91800.0,17.5733,17.5733,17.5534,17.5733,91800.0
2010-06-01 11:40:00,26.5,26.5,26.43,26.46,189000.0,17.5733,17.5733,17.5269,17.5468,189000.0
2010-06-01 11:50:00,26.45,26.48,26.43,26.43,224200.0,17.5401,17.56,17.5269,17.5269,224200.0
2010-06-01 12:00:00,26.43,26.46,26.42,26.44,223000.0,17.5269,17.5468,17.5203,17.5335,223000.0
2010-06-01 12:10:00,26.44,26.48,26.43,26.47,126700.0,17.5335,17.56,17.5269,17.5534,126700.0
2010-06-01 12:20:00,26.47,26.5,26.46,26.49,143200.0,17.5534,17.5733,17.5468,17.5667,143200.0
2010-06-01 12:30:00,26.49,26.5,26.48,26.49,141700.0,17.5667,17.5733,17.56,17.5667,141700.0
2010-06-01 12:40:00,26.49,26.5,26.47,26.49,175600.0,17.5667,17.5733,17.5534,17.5667,175600.0
2010-06-01 12:50:00,26.49,26.5,26.45,26.45,50800.0,17.5667,17.5733,17.5401,17.5401,50800.0
2010-06-01 13:00:00,26.45,26.48,26.44,26.48,59900.0,17.5401,17.56,17.5335,17.56,59900.0
2010-06-01 13:10:00,26.48,26.57,26.47,26.56,43600.0,17.56,17.6197,17.5534,17.6131,43600.0
2010-06-01 13:20:00,26.56,26.57,26.55,26.57,94900.0,17.6131,17.6197,17.6065,17.6197,94900.0
2010-06-01 13:30:00,26.57,26.59,26.54,26.57,137300.0,17.6197,17.633,17.5998,17.6197,137300.0
2010-06-01 13:40:00,26.57,26.6,26.55,26.6,208200.0,17.6197,17.6396,17.6065,17.6396,208200.0
2010-06-01 13:50:00,26.59,26.59,26.54,26.55,189800.0,17.633,17.633,17.5998,17.6065,189800.0
2010-06-01 14:00:00,26.54,26.55,26.44,26.46,348800.0,17.5998,17.6065,17.5335,17.5468,348800.0
2010-06-01 14:10:00,26.47,26.51,26.46,26.49,248200.0,17.5534,17.5799,17.5468,17.5667,248200.0
2010-06-01 14:20:00,26.49,26.54,26.47,26.54,434700.0,17.5667,17.5998,17.5534,17.5998,434700.0
2010-06-01 14:30:00,26.54,26.57,26.54,26.55,212400.0,17.5998,17.6197,17.5998,17.6065,212400.0
2010-06-01 14:40:00,26.54,26.59,26.53,26.58,133000.0,17.5998,17.633,17.5932,17.6264,133000.0
2010-06-01 14:50:00,26.58,26.59,26.5,26.55,147200.0,17.6264,17.633,17.5733,17.6065,147200.0
2010-06-01 15:00:00,26.55,26.56,26.52,26.54,188100.0,17.6065,17.6131,17.5866,17.5998,188100.0
2010-06-01 15:10:00,26.53,26.59,26.5,26.55,276600.0,17.5932,17.633,17.5733,17.6065,276600.0
2010-06-01 15:20:00,26.55,26.57,26.45,26.5,454600.0,17.6065,17.6197,17.5401,17.5733,454600.0
2010-06-01 15:30:00,26.5,26.52,26.48,26.5,293300.0,17.5733,17.5866,17.56,17.5733,293300.0
2010-06-01 15:40:00,26.49,26.51,26.38,26.39,370000.0,17.5667,17.5799,17.4937,17.5004,370000.0
2010-06-01 15:50:00,26.39,26.4,26.25,26.27,1914900.0,17.5004,17.507,17.4075,17.4208,1914900.0
2010-06-02 09:30:00,26.41,26.43,26.36,26.4,302900.0,17.5136,17.5269,17.4805,17.507,302900.0
2010-06-02 09:40:00,26.39,26.41,26.35,26.37,212400.0,17.5004,17.5136,17.4738,17.4871,212400.0
2010-06-02 09:50:00,26.38,26.38,26.32,26.36,190900.0,17.4937,17.4937,17.4539,17.4805,190900.0
2010-06-02 10:00:00,26.36,26.39,26.32,26.34,301700.0,17.4805,17.5004,17.4539,17.4672,301700.0
2010-06-02 10:10:00,26.35,26.38,26.33,26.36,138900.0,17.4738,17.4937,17.4606,17.4805,138900.0
2010-06-02 10:20:00,26.37,26.39,26.35,26.35,71400.0,17.4871,17.5004,17.4738,17.4738,71400.0
2010-06-02 10:30:00,26.36,26.38,26.34,26.37,77100.0,17.4805,17.4937,17.4672,17.4871,77100.0
2010-06-02 10:40:00,26.37,26.37,26.33,26.35,124700.0,17.4871,17.4871,17.4606,17.4738,124700.0
2010-06-02 10:50:00,26.34,26.39,26.33,26.38,31400.0,17.4672,17.5004,17.4606,17.4937,31400.0
2010-06-02 11:00:00,26.38,26.42,26.37,26.41,68500.0,17.4937,17.5203,17.4871,17.5136,68500.0
2010-06-02 11:10:00,26.41,26.44,26.4,26.4,266100.0,17.5136,17.5335,17.507,17.507,266100.0
2010-06-02 11:20:00,26.4,26.45,26.4,26.43,65200.0,17.507,17.5401,17.507,17.5269,65200.0
2010-06-02 11:30:00,26.42,26.48,26.41,26.45,214000.0,17.5203,17.56,17.5136,17.5401,214000.0
2010-06-02 11:40:00,26.45,26.5,26.45,26.49,357800.0,17.5401,17.5733,17.5401,17.5667,357800.0
2010-06-02 11:50:00,26.49,26.53,26.48,26.5,721800.0,17.5667,17.5932,17.56,17.5733,721800.0
2010-06-02 12:00:00,26.5,26.52,26.5,26.5,65100.0,17.5733,17.5866,17.5733,17.5733,65100.0
2010-06-02 12:10:00,26.5,26.5,26.46,26.46,178900.0,17.5733,17.5733,17.5468,17.5468,178900.0
2010-06-02 12:20:00,26.46,26.47,26.45,26.46,33600.0,17.5468,17.5534,17.5401,17.5468,33600.0
2010-06-02 12:30:00,26.45,26.47,26.44,26.45,30200.0,17.5401,17.5534,17.5335,17.5401,30200.0
2010-06-02 12:40:00,26.44,26.49,26.44,26.49,128600.0,17.5335,17.5667,17.5335,17.5667,128600.0
2010-06-02 12:50:00,26.49,26.49,26.46,26.47,37400.0,17.5667,17.5667,17.5468,17.5534,37400.0
2010-06-02 13:00:00,26.46,26.48,26.45,26.45,147600.0,17.5468,17.56,17.5401,17.5401,147600.0
2010-06-02 13:10:00,26.44,26.47,26.44,26.46,47500.0,17.5335,17.5534,17.5335,17.5468,47500.0
2010-06-02 13:20:00,26.46,26.47,26.45,26.47,44800.0,17.5468,17.5534,17.5401,17.5534,44800.0
2010-06-02 13:30:00,26.46,26.48,26.45,26.45,134100.0,17.5468,17.56,17.5401,17.5401,134100.0
2010-06-02 13:40:00,26.46,26.48,26.44,26.45,75900.0,17.5468,17.56,17.5335,17.5401,75900.0
2010-06-02 13:50:00,26.45,26.46,26.44,26.45,73800.0,17.5401,17.5468,17.5335,17.5401,73800.0
2010-06-02 14:00:00,26.45,26.47,26.42,26.47,81900.0,17.5401,17.5534,17.5203,17.5534,81900.0
2010-06-02 14:10:00,26.46,26.48,26.44,26.44,59400.0,17.5468,17.56,17.5335,17.5335,59400.0
2010-06-02 14:20:00,26.44,26.47,26.43,26.47,58400.0,17.5335,17.5534,17.5269,17.5534,58400.0
2010-06-02 14:30:00,26.47,26.51,26.47,26.5,98400.0,17.5534,17.5799,17.5534,17.5733,98400.0
2010-06-02 14:40:00,26.5,26.57,26.5,26.57,139200.0,17.5733,17.6197,17.5733,17.6197,139200.0
2010-06-02 14:50:00,26.56,26.6,26.46,26.59,120000.0,17.6131,17.6396,17.5468,17.633,120000.0
2010-06-02 15:00:00,26.58,26.65,26.58,26.63,115600.0,17.6264,17.6728,17.6264,17.6595,115600.0
2010-06-02 15:10:00,26.63,26.67,26.62,26.65,111400.0,17.6595,17.686,17.6529,17.6728,111400.0
2010-06-02 15:20:00,26.65,26.68,26.63,26.67,89000.0,17.6728,17.6927,17.6595,17.686,89000.0
2010-06-02 15:30:00,26.67,26.69,26.61,26.65,337200.0,17.686,17.6993,17.6463,17.6728,337200.0
2010-06-02 15:40:00,26.64,26.67,26.61,26.63,446400.0,17.6661,17.686,17.6463,17.6595,446400.0
2010-06-02 15:50:00,26.63,26.74,26.63,26.74,1132200.0,17.6595,17.7325,17.6595,17.7325,1132200.0
2010-06-03 09:30:00,26.8,26.85,26.75,26.81,229600.0,17.7722,17.8054,17.7391,17.7789,229600.0
2010-06-03 09:40:00,26.81,26.82,26.76,26.82,401600.0,17.7789,17.7855,17.7457,17.7855,401600.0
2010-06-03 09:50:00,26.82,26.83,26.8,26.83,100300.0,17.7855,17.7921,17.7722,17.7921,100300.0
2010-06-03 10:00:00,26.82,26.82,26.77,26.8,261700.0,17.7855,17.7855,17.7524,17.7722,261700.0
2010-06-03 10:10:00,26.8,26.8,26.7,26.71,442300.0,17.7722,17.7722,17.7059,17.7126,442300.0
2010-06-03 10:20:00,26.71,26.77,26.7,26.75,100300.0,17.7126,17.7524,17.7059,17.7391,100300.0
2010-06-03 10:30:00,26.74,26.77,26.71,26.73,128900.0,17.7325,17.7524,17.7126,17.7258,128900.0
2010-06-03 10:40:00,26.74,26.76,26.72,26.75,62800.0,17.7325,17.7457,17.7192,17.7391,62800.0
2010-06-03 10:50:00,26.75,26.79,26.75,26.75,102100.0,17.7391,17.7656,17.7391,17.7391,102100.0
2010-06-03 11:00:00,26.76,26.77,26.73,26.75,42200.0,17.7457,17.7524,17.7258,17.7391,42200.0
2010-06-03 11:10:00,26.74,26.75,26.73,26.74,154700.0,17.7325,17.7391,17.7258,17.7325,154700.0
2010-06-03 11:20:00,26.74,26.75,26.71,26.71,29000.0,17.7325,17.7391,17.7126,17.7126,29000.0
2010-06-03 11:30:00,26.71,26.73,26.7,26.73,89100.0,17.7126,17.7258,17.7059,17.7258,89100.0
2010-06-03 11:40:00,26.73,26.73,26.7,26.73,60700.0,17.7258,17.7258,17.7059,17.7258,60700.0
2010-06-03 11:50:00,26.73,26.73,26.7,26.71,11200.0,17.7258,17.7258,17.7059,17.7126,11200.0
2010-06-03 12:00:00,26.71,26.71,26.67,26.68,120300.0,17.7126,17.7126,17.686,17.6927,120300.0
2010-06-03 12:10:00,26.68,26.7,26.66,26.69,54800.0,17.6927,17.7059,17.6794,17.6993,54800.0
2010-06-03 12:20:00,26.69,26.69,26.62,26.65,136100.0,17.6993,17.6993,17.6529,17.6728,136100.0
2010-06-03 12:30:00,26.65,26.68,26.62,26.68,131900.0,17.6728,17.6927,17.6529,17.6927,131900.0
2010-06-03 12:40:00,26.68,26.69,26.66,26.67,42700.0,17.6927,17.6993,17.6794,17.686,42700.0
2010-06-03 12:50:00,26.67,26.68,26.65,26.68,38500.0,17.686,17.6927,17.6728,17.6927,38500.0
2010-06-03 13:00:00,26.67,26.71,26.67,26.71,50100.0,17.686,17.7126,17.686,17.7126,50100.0
2010-06-03 13:10:00,26.71,26.71,26.67,26.67,53500.0,17.7126,17.7126,17.686,17.686,53500.0
2010-06-03 13:20:00,26.66,26.68,26.65,26.66,58000.0,17.6794,17.6927,17.6728,17.6794,58000.0
2010-06-03 13:30:00,26.67,26.68,26.65,26.68,18000.0,17.686,17.6927,17.6728,17.6927,18000.0
2010-06-03 13:40:00,26.68,26.72,26.68,26.71,78800.0,17.6927,17.7192,17.6927,17.7126,78800.0
2010-06-03 13:50:00,26.71,26.71,26.68,26.68,43900.0,17.7126,17.7126,17.6927,17.6927,43900.0
2010-06-03 14:00:00,26.68,26.72,26.68,26.72,43300.0,17.6927,17.7192,17.6927,17.7192,43300.0
2010-06-03 14:10:00,26.72,26.75,26.72,26.74,187100.0,17.7192,17.7391,17.7192,17.7325,187100.0
2010-06-03 14:20:00,26.74,26.74,26.68,26.68,60300.0,17.7325,17.7325,17.6927,17.6927,60300.0
2010-06-03 14:30:00,26.68,26.74,26.68,26.73,59900.0,17.6927,17.7325,17.6927,17.7258,59900.0
2010-06-03 14:40:00,26.73,26.76,26.73,26.74,148500.0,17.7258,17.7457,17.7258,17.7325,148500.0
2010-06-03 14:50:00,26.74,26.76,26.73,26.75,234700.0,17.7325,17.7457,17.7258,17.7391,234700.0
2010-06-03 15:00:00,26.76,26.78,26.69,26.77,149500.0,17.7457,17.759,17.6993,17.7524,149500.0
2010-06-03 15:10:00,26.76,26.76,26.71,26.72,86600.0,17.7457,17.7457,17.7126,17.7192,86600.0
2010-06-03 15:20:00,26.72,26.79,26.72,26.78,169900.0,17.7192,17.7656,17.7192,17.759,169900.0
2010-06-03 15:30:00,26.78,26.78,26.74,26.75,122300.0,17.759,17.759,17.7325,17.7391,122300.0
2010-06-03 15:40:00,26.76,26.78,26.72,26.72,292500.0,17.7457,17.759,17.7192,17.7192,292500.0
2010-06-03 15:50:00,26.72,26.79,26.71,26.78,784200.0,17.7192,17.7656,17.7126,17.759,784200.0
2010-06-04 09:30:00,26.55,26.55,26.38,26.39,219500.0,17.6065,17.6065,17.4937,17.5004,219500.0
2010-06-04 09:40:00,26.39,26.39,26.3,26.34,263300.0,17.5004,17.5004,17.4407,17.4672,263300.0
2010-06-04 09:50:00,26.34,26.39,26.33,26.36,133700.0,17.4672,17.5004,17.4606,17.4805,133700.0
2010-06-04 10:00:00,26.35,26.38,26.34,26.36,72200.0,17.4738,17.4937,17.4672,17.4805,72200.0
2010-06-04 10:10:00,26.36,26.41,26.36,26.39,117700.0,17.4805,17.5136,17.4805,17.5004,117700.0
2010-06-04 10:20:00,26.39,26.39,26.37,26.37,141500.0,17.5004,17.5004,17.4871,17.4871,141500.0
2010-06-04 10:30:00,26.36,26.43,26.35,26.37,216000.0,17.4805,17.5269,17.4738,17.4871,216000.0
2010-06-04 10:40:00,26.37,26.38,26.34,26.36,44000.0,17.4871,17.4937,17.4672,17.4805,44000.0
2010-06-04 10:50:00,26.37,26.37,26.34,26.34,51100.0,17.4871,17.4871,17.4672,17.4672,51100.0
2010-06-04 11:00:00,26.33,26.38,26.33,26.38,30500.0,17.4606,17.4937,17.4606,17.4937,30500.0
2010-06-04 11:10:00,26.38,26.38,26.33,26.33,72200.0,17.4937,17.4937,17.4606,17.4606,72200.0
2010-06-04 11:20:00,26.33,26.33,26.29,26.3,59100.0,17.4606,17.4606,17.434,17.4407,59100.0
2010-06-04 11:30:00,26.3,26.34,26.28,26.33,52900.0,17.4407,17.4672,17.4274,17.4606,52900.0
2010-06-04 11:40:00,26.33,26.34,26.31,26.32,43900.0,17.4606,17.4672,17.4473,17.4539,43900.0
2010-06-04 11:50:00,26.33,26.33,26.3,26.31,48600.0,17.4606,17.4606,17.4407,17.4473,48600.0
2010-06-04 12:00:00,26.31,26.31,26.23,26.25,313300.0,17.4473,17.4473,17.3943,17.4075,313300.0
2010-06-04 12:10:00,26.25,26.33,26.25,26.29,72700.0,17.4075,17.4606,17.4075,17.434,72700.0
2010-06-04 12:20:00,26.29,26.32,26.29,26.3,86800.0,17.434,17.4539,17.434,17.4407,86800.0
2010-06-04 12:30:00,26.29,26.31,26.28,26.3,137900.0,17.434,17.4473,17.4274,17.4407,137900.0
2010-06-04 12:40:00,26.3,26.3,26.28,26.3,91700.0,17.4407,17.4407,17.4274,17.4407,91700.0
2010-06-04 12:50:00,26.31,26.34,26.31,26.32,89500.0,17.4473,17.4672,17.4473,17.4539,89500.0
2010-06-04 13:00:00,26.32,26.32,26.27,26.32,123600.0,17.4539,17.4539,17.4208,17.4539,123600.0
2010-06-04 13:10:00,26.32,26.32,26.24,26.27,52100.0,17.4539,17.4539,17.4009,17.4208,52100.0
2010-06-04 13:20:00,26.26,26.29,26.23,26.28,71100.0,17.4142,17.434,17.3943,17.4274,71100.0
2010-06-04 13:30:00,26.28,26.3,26.25,26.25,41600.0,17.4274,17.4407,17.4075,17.4075,41600.0
2010-06-04 13:40:00,26.25,26.27,26.24,26.25,81900.0,17.4075,17.4208,17.4009,17.4075,81900.0
2010-06-04 13:50:00,26.26,26.27,26.22,26.24,83600.0,17.4142,17.4208,17.3876,17.4009,83600.0
2010-06-04 14:00:00,26.24,26.27,26.2,26.21,130500.0,17.4009,17.4208,17.3744,17.381,130500.0
2010-06-04 14:10:00,26.21,26.25,26.2,26.21,94300.0,17.381,17.4075,17.3744,17.381,94300.0
2010-06-04 14:20:00,26.22,26.26,26.19,26.21,160600.0,17.3876,17.4142,17.3677,17.381,160600.0
2010-06-04 14:30:00,26.2,26.24,26.19,26.2,106800.0,17.3744,17.4009,17.3677,17.3744,106800.0
2010-06-04 14:40:00,26.2,26.21,26.12,26.13,260100.0,17.3744,17.381,17.3213,17.3279,260100.0
2010-06-04 14:50:00,26.13,26.14,26.07,26.11,199900.0,17.3279,17.3346,17.2882,17.3147,199900.0
2010-06-04 15:00:00,26.11,26.16,26.11,26.15,323400.0,17.3147,17.3478,17.3147,17.3412,323400.0
2010-06-04 15:10:00,26.15,26.17,26.11,26.14,171600.0,17.3412,17.3545,17.3147,17.3346,171600.0
2010-06-04 15:20:00,26.15,26.16,26.08,26.09,131300.0,17.3412,17.3478,17.2948,17.3014,131300.0
2010-06-04 15:30:00,26.1,26.13,26.08,26.1,245700.0,17.308,17.3279,17.2948,17.308,245700.0
2010-06-04 15:40:00,26.1,26.12,26.01,26.11,1424300.0,17.308,17.3213,17.2484,17.3147,1424300.0
2010-06-04 15:50:00,26.11,26.11,26.01,26.11,2412800.0,17.3147,17.3147,17.2484,17.3147,2412800.0
2010-06-07 09:30:00,26.03,26.08,25.9,26.01,223600.0,17.2616,17.2948,17.1754,17.2484,223600.0
2010-06-07 09:40:00,26.01,26.02,25.98,26.02,220600.0,17.2484,17.255,17.2285,17.255,220600.0
2010-06-07 09:50:00,26.03,26.04,25.98,26.03,250200.0,17.2616,17.2683,17.2285,17.2616,250200.0
2010-06-07 10:00:00,26.03,26.07,26.03,26.07,220700.0,17.2616,17.2882,17.2616,17.2882,220700.0
2010-06-07 10:10:00,26.06,26.11,26.06,26.1,134500.0,17.2815,17.3147,17.2815,17.308,134500.0
2010-06-07 10:20:00,26.09,26.13,26.09,26.13,98900.0,17.3014,17.3279,17.3014,17.3279,98900.0
2010-06-07 10:30:00,26.13,26.13,26.1,26.11,190000.0,17.3279,17.3279,17.308,17.3147,190000.0
2010-06-07 10:40:00,26.11,26.13,26.09,26.11,102600.0,17.3147,17.3279,17.3014,17.3147,102600.0
2010-06-07 10:50:00,26.11,26.12,26.06,26.09,174500.0,17.3147,17.3213,17.2815,17.3014,174500.0
2010-06-07 11:00:00,26.09,26.13,26.07,26.11,264200.0,17.3014,17.3279,17.2882,17.3147,264200.0
2010-06-07 11:10:00,26.12,26.12,26.06,26.1,57200.0,17.3213,17.3213,17.2815,17.308,57200.0
2010-06-07 11:20:00,26.11,26.17,26.1,26.15,72400.0,17.3147,17.3545,17.308,17.3412,72400.0
2010-06-07 11:30:00,26.15,26.19,26.15,26.17,153900.0,17.3412,17.3677,17.3412,17.3545,153900.0
2010-06-07 11:40:00,26.16,26.21,26.16,26.17,187300.0,17.3478,17.381,17.3478,17.3545,187300.0
2010-06-07 11:50:00,26.17,26.18,26.15,26.17,64600.0,17.3545,17.3611,17.3412,17.3545,64600.0
2010-06-07 12:00:00,26.17,26.24,26.17,26.23,31600.0,17.3545,17.4009,17.3545,17.3943,31600.0
2010-06-07 12:10:00,26.23,26.24,26.19,26.19,24800.0,17.3943,17.4009,17.3677,17.3677,24800.0
2010-06-07 12:20:00,26.19,26.19,26.16,26.16,48400.0,17.3677,17.3677,17.3478,17.3478,48400.0
2010-06-07 12:30:00,26.16,26.16,26.15,26.15,73600.0,17.3478,17.3478,17.3412,17.3412,73600.0
2010-06-07 12:40:00,26.16,26.18,26.16,26.16,46300.0,17.3478,17.3611,17.3478,17.3478,46300.0
2010-06-07 12:50:00,26.16,26.19,26.16,26.17,70700.0,17.3478,17.3677,17.3478,17.3545,70700.0
2010-06-07 13:00:00,26.16,26.16,26.15,26.16,20200.0,17.3478,17.3478,17.3412,17.3478,20200.0
2010-06-07 13:10:00,26.16,26.2,26.15,26.19,31600.0,17.3478,17.3744,17.3412,17.3677,31600.0
2010-06-07 13:20:00,26.19,26.2,26.16,26.19,45200.0,17.3677,17.3744,17.3478,17.3677,45200.0
2010-06-07 13:30:00,26.19,26.19,26.15,26.15,43100.0,17.3677,17.3677,17.3412,17.3412,43100.0
2010-06-07 13:40:00,26.15,26.15,26.12,26.13,42500.0,17.3412,17.3412,17.3213,17.3279,42500.0
2010-06-07 13:50:00,26.13,26.13,26.11,26.13,29000.0,17.3279,17.3279,17.3147,17.3279,29000.0
2010-06-07 14:00:00,26.13,26.16,26.12,26.15,47500.0,17.3279,17.3478,17.3213,17.3412,47500.0
2010-06-07 14:10:00,26.15,26.16,26.1,26.12,153000.0,17.3412,17.3478,17.308,17.3213,153000.0
2010-06-07 14:20:00,26.12,26.14,26.1,26.14,218400.0,17.3213,17.3346,17.308,17.3346,218400.0
2010-06-07 14:30:00,26.14,26.14,26.09,26.09,104300.0,17.3346,17.3346,17.3014,17.3014,104300.0
2010-06-07 14:40:00,26.08,26.08,26.03,26.07,112100.0,17.2948,17.2948,17.2616,17.2882,112100.0
2010-06-07 14:50:00,26.07,26.07,26.04,26.04,60100.0,17.2882,17.2882,17.2683,17.2683,60100.0
2010-06-07 15:00:00,26.05,26.1,26.05,26.1,137700.0,17.2749,17.308,17.2749,17.308,137700.0
2010-06-07 15:10:00,26.09,26.09,26.02,26.03,120400.0,17.3014,17.3014,17.255,17.2616,120400.0
2010-06-07 15:20:00,26.03,26.04,25.97,25.97,512600.0,17.2616,17.2683,17.2218,17.2218,512600.0
2010-06-07 15:30:00,25.97,26.02,25.96,26.0,200800.0,17.2218,17.255,17.2152,17.2417,200800.0
2010-06-07 15:40:00,25.99,26.0,25.93,25.95,293100.0,17.2351,17.2417,17.1953,17.2086,293100.0
2010-06-07 15:50:00,25.95,25.97,25.88,25.89,986700.0,17.2086,17.2218,17.1622,17.1688,986700.0
2010-06-08 09:30:00,25.9,26.02,25.85,25.96,189300.0,17.1754,17.255,17.1423,17.2152,189300.0
2010-06-08 09:40:00,25.96,25.97,25.93,25.96,81900.0,17.2152,17.2218,17.1953,17.2152,81900.0
2010-06-08 09:50:00,25.96,25.98,25.92,25.97,167600.0,17.2152,17.2285,17.1887,17.2218,167600.0
2010-06-08 10:00:00,25.97,26.05,25.97,26.05,192000.0,17.2218,17.2749,17.2218,17.2749,192000.0
2010-06-08 10:10:00,26.06,26.06,25.98,25.99,141800.0,17.2815,17.2815,17.2285,17.2351,141800.0
2010-06-08 10:20:00,26.0,26.04,25.98,26.04,159900.0,17.2417,17.2683,17.2285,17.2683,159900.0
2010-06-08 10:30:00,26.04,26.04,26.0,26.02,188300.0,17.2683,17.2683,17.2417,17.255,188300.0
2010-06-08 10:40:00,26.02,26.02,25.96,25.99,114900.0,17.255,17.255,17.2152,17.2351,114900.0
2010-06-08 10:50:00,25.99,26.05,25.98,26.05,95400.0,17.2351,17.2749,17.2285,17.2749,95400.0
2010-06-08 11:00:00,26.04,26.05,25.98,26.0,91000.0,17.2683,17.2749,17.2285,17.2417,91000.0
2010-06-08 11:10:00,26.0,26.03,25.96,26.02,256100.0,17.2417,17.2616,17.2152,17.255,256100.0
2010-06-08 11:20:00,26.03,26.11,26.03,26.08,293400.0,17.2616,17.3147,17.2616,17.2948,293400.0
2010-06-08 11:30:00,26.08,26.13,26.07,26.12,387200.0,17.2948,17.3279,17.2882,17.3213,387200.0
2010-06-08 11:40:00,26.13,26.16,26.09,26.15,165900.0,17.3279,17.3478,17.3014,17.3412,165900.0
2010-06-08 11:50:00,26.16,26.2,26.14,26.16,300100.0,17.3478,17.3744,17.3346,17.3478,300100.0
2010-06-08 12:00:00,26.17,26.18,26.14,26.14,125400.0,17.3545,17.3611,17.3346,17.3346,125400.0
2010-06-08 12:10:00,26.14,26.16,26.14,26.15,105200.0,17.3346,17.3478,17.3346,17.3412,105200.0
2010-06-08 12:20:00,26.15,26.16,26.11,26.12,220500.0,17.3412,17.3478,17.3147,17.3213,220500.0
2010-06-08 12:30:00,26.12,26.14,26.11,26.13,96200.0,17.3213,17.3346,17.3147,17.3279,96200.0
2010-06-08 12:40:00,26.13,26.15,26.11,26.14,141000.0,17.3279,17.3412,17.3147,17.3346,141000.0
2010-06-08 12:50:00,26.13,26.18,26.13,26.17,122400.0,17.3279,17.3611,17.3279,17.3545,122400.0
2010-06-08 13:00:00,26.16,26.17,26.13,26.14,93400.0,17.3478,17.3545,17.3279,17.3346,93400.0
2010-06-08 13:10:00,26.13,26.13,26.09,26.12,110600.0,17.3279,17.3279,17.3014,17.3213,110600.0
2010-06-08 13:20:00,26.12,26.14,26.08,26.11,102200.0,17.3213,17.3346,17.2948,17.3147,102200.0
2010-06-08 13:30:00,26.11,26.11,26.03,26.05,149100.0,17.3147,17.3147,17.2616,17.2749,149100.0
2010-06-08 13:40:00,26.05,26.06,26.01,26.01,127100.0,17.2749,17.2815,17.2484,17.2484,127100.0
2010-06-08 13:50:00,26.02,26.04,25.98,26.04,218500.0,17.255,17.2683,17.2285,17.2683,218500.0
2010-06-08 14:00:00,26.04,26.06,26.03,26.04,153200.0,17.2683,17.2815,17.2616,17.2683,153200.0
2010-06-08 14:10:00,26.05,26.07,26.01,26.07,238100.0,17.2749,17.2882,17.2484,17.2882,238100.0
2010-06-08 14:20:00,26.08,26.16,26.08,26.14,140600.0,17.2948,17.3478,17.2948,17.3346,140600.0
2010-06-08 14:30:00,26.14,26.18,26.13,26.13,235800.0,17.3346,17.3611,17.3279,17.3279,235800.0
2010-06-08 14:40:00,26.13,26.17,26.12,26.15,293500.0,17.3279,17.3545,17.3213,17.3412,293500.0
2010-06-08 14:50:00,26.14,26.15,26.09,26.11,202700.0,17.3346,17.3412,17.3014,17.3147,202700.0
2010-06-08 15:00:00,26.11,26.13,26.09,26.12,258700.0,17.3147,17.3279,17.3014,17.3213,258700.0
2010-06-08 15:10:00,26.12,26.13,26.06,26.08,161000.0,17.3213,17.3279,17.2815,17.2948,161000.0
2010-06-08 15:20:00,26.09,26.2,26.09,26.2,139000.0,17.3014,17.3744,17.3014,17.3744,139000.0
2010-06-08 15:30:00,26.21,26.26,26.2,26.25,216800.0,17.381,17.4142,17.3744,17.4075,216800.0
2010-06-08 15:40:00,26.26,26.29,26.22,26.27,768500.0,17.4142,17.434,17.3876,17.4208,768500.0
2010-06-08 15:50:00,26.27,26.32,26.25,26.27,1679800.0,17.4208,17.4539,17.4075,17.4208,1679800.0
2010-06-09 09:30:00,26.49,26.61,26.27,26.31,300600.0,17.5667,17.6463,17.4208,17.4473,300600.0
2010-06-09 09:40:00,26.3,26.31,26.25,26.3,260800.0,17.4407,17.4473,17.4075,17.4407,260800.0
2010-06-09 09:50:00,26.3,26.32,26.28,26.31,230500.0,17.4407,17.4539,17.4274,17.4473,230500.0
2010-06-09 10:00:00,26.31,26.33,26.29,26.31,247500.0,17.4473,17.4606,17.434,17.4473,247500.0
2010-06-09 10:10:00,26.31,26.36,26.31,26.35,145300.0,17.4473,17.4805,17.4473,17.4738,145300.0
2010-06-09 10:20:00,26.36,26.37,26.34,26.37,54500.0,17.4805,17.4871,17.4672,17.4871,54500.0
2010-06-09 10:30:00,26.36,26.38,26.32,26.33,118300.0,17.4805,17.4937,17.4539,17.4606,118300.0
2010-06-09 10:40:00,26.32,26.39,26.31,26.38,189800.0,17.4539,17.5004,17.4473,17.4937,189800.0
2010-06-09 10:50:00,26.37,26.39,26.36,26.38,215300.0,17.4871,17.5004,17.4805,17.4937,215300.0
2010-06-09 11:00:00,26.37,26.44,26.37,26.42,331200.0,17.4871,17.5335,17.4871,17.5203,331200.0
2010-06-09 11:10:00,26.43,26.44,26.41,26.41,73700.0,17.5269,17.5335,17.5136,17.5136,73700.0
2010-06-09 11:20:00,26.41,26.48,26.4,26.46,257200.0,17.5136,17.56,17.507,17.5468,257200.0
2010-06-09 11:30:00,26.46,26.47,26.44,26.47,78200.0,17.5468,17.5534,17.5335,17.5534,78200.0
2010-06-09 11:40:00,26.47,26.48,26.46,26.48,89500.0,17.5534,17.56,17.5468,17.56,89500.0
2010-06-09 11:50:00,26.47,26.5,26.47,26.48,88900.0,17.5534,17.5733,17.5534,17.56,88900.0
2010-06-09 12:00:00,26.49,26.5,26.46,26.5,79800.0,17.5667,17.5733,17.5468,17.5733,79800.0
2010-06-09 12:10:00,26.5,26.52,26.5,26.52,44200.0,17.5733,17.5866,17.5733,17.5866,44200.0
2010-06-09 12:20:00,26.51,26.53,26.5,26.5,75400.0,17.5799,17.5932,17.5733,17.5733,75400.0
2010-06-09 12:30:00,26.51,26.51,26.5,26.51,81000.0,17.5799,17.5799,17.5733,17.5799,81000.0
2010-06-09 12:40:00,26.51,26.52,26.5,26.52,36300.0,17.5799,17.5866,17.5733,17.5866,36300.0
2010-06-09 12:50:00,26.52,26.53,26.51,26.52,50600.0,17.5866,17.5932,17.5799,17.5866,50600.0
2010-06-09 13:00:00,26.51,26.52,26.49,26.49,58700.0,17.5799,17.5866,17.5667,17.5667,58700.0
2010-06-09 13:10:00,26.49,26.5,26.47,26.5,221500.0,17.5667,17.5733,17.5534,17.5733,221500.0
2010-06-09 13:20:00,26.5,26.51,26.49,26.49,128200.0,17.5733,17.5799,17.5667,17.5667,128200.0
2010-06-09 13:30:00,26.49,26.5,26.45,26.46,82500.0,17.5667,17.5733,17.5401,17.5468,82500.0
2010-06-09 13:40:00,26.46,26.49,26.44,26.46,136100.0,17.5468,17.5667,17.5335,17.5468,136100.0
2010-06-09 13:50:00,26.47,26.49,26.43,26.46,109400.0,17.5534,17.5667,17.5269,17.5468,109400.0
2010-06-09 14:00:00,26.47,26.48,26.39,26.41,151300.0,17.5534,17.56,17.5004,17.5136,151300.0
2010-06-09 14:10:00,26.41,26.46,26.39,26.45,99900.0,17.5136,17.5468,17.5004,17.5401,99900.0
2010-06-09 14:20:00,26.45,26.45,26.41,26.45,111700.0,17.5401,17.5401,17.5136,17.5401,111700.0
2010-06-09 14:30:00,26.45,26.46,26.42,26.45,162200.0,17.5401,17.5468,17.5203,17.5401,162200.0
2010-06-09 14:40:00,26.45,26.45,26.37,26.38,118000.0,17.5401,17.5401,17.4871,17.4937,118000.0
2010-06-09 14:50:00,26.39,26.39,26.31,26.32,166200.0,17.5004,17.5004,17.4473,17.4539,166200.0
2010-06-09 15:00:00,26.31,26.34,26.3,26.33,222600.0,17.4473,17.4672,17.4407,17.4606,222600.0
2010-06-09 15:10:00,26.32,26.33,26.24,26.25,199800.0,17.4539,17.4606,17.4009,17.4075,199800.0
2010-06-09 15:20:00,26.25,26.31,26.22,26.28,780400.0,17.4075,17.4473,17.3876,17.4274,780400.0
2010-06-09 15:30:00,26.29,26.31,26.19,26.22,1079100.0,17.434,17.4473,17.3677,17.3876,1079100.0
2010-06-09 15:40:00,26.22,26.25,26.19,26.22,632800.0,17.3876,17.4075,17.3677,17.3876,632800.0
2010-06-09 15:50:00,26.22,26.28,26.17,26.25,995500.0,17.3876,17.4274,17.3545,17.4075,995500.0
2010-06-10 09:30:00,26.52,26.59,26.51,26.53,134500.0,17.5866,17.633,17.5799,17.5932,134500.0
2010-06-10 09:40:00,26.53,26.54,26.49,26.53,121800.0,17.5932,17.5998,17.5667,17.5932,121800.0
2010-06-10 09:50:00,26.52,26.66,26.52,26.66,275700.0,17.5866,17.6794,17.5866,17.6794,275700.0
2010-06-10 10:00:00,26.67,26.71,26.61,26.63,305400.0,17.686,17.7126,17.6463,17.6595,305400.0
2010-06-10 10:10:00,26.63,26.65,26.61,26.64,617700.0,17.6595,17.6728,17.6463,17.6661,617700.0
2010-06-10 10:20:00,26.64,26.64,26.56,26.61,275000.0,17.6661,17.6661,17.6131,17.6463,275000.0
2010-06-10 10:30:00,26.61,26.63,26.59,26.61,110500.0,17.6463,17.6595,17.633,17.6463,110500.0
2010-06-10 10:40:00,26.61,26.62,26.59,26.6,67100.0,17.6463,17.6529,17.633,17.6396,67100.0
2010-06-10 10:50:00,26.6,26.61,26.58,26.61,129800.0,17.6396,17.6463,17.6264,17.6463,129800.0
2010-06-10 11:00:00,26.6,26.65,26.6,26.62,103400.0,17.6396,17.6728,17.6396,17.6529,103400.0
2010-06-10 11:10:00,26.62,26.65,26.62,26.64,78300.0,17.6529,17.6728,17.6529,17.6661,78300.0
2010-06-10 11:20:00,26.64,26.64,26.63,26.63,57400.0,17.6661,17.6661,17.6595,17.6595,57400.0
2010-06-10 11:30:00,26.63,26.64,26.59,26.61,85800.0,17.6595,17.6661,17.633,17.6463,85800.0
2010-06-10 11:40:00,26.62,26.62,26.59,26.59,49700.0,17.6529,17.6529,17.633,17.633,49700.0
2010-06-10 11:50:00,26.59,26.61,26.59,26.6,32600.0,17.633,17.6463,17.633,17.6396,32600.0
2010-06-10 12:00:00,26.61,26.62,26.55,26.55,109800.0,17.6463,17.6529,17.6065,17.6065,109800.0
2010-06-10 12:10:00,26.55,26.57,26.54,26.56,75900.0,17.6065,17.6197,17.5998,17.6131,75900.0
2010-06-10 12:20:00,26.56,26.6,26.56,26.6,92200.0,17.6131,17.6396,17.6131,17.6396,92200.0
2010-06-10 12:30:00,26.61,26.63,26.58,26.59,99000.0,17.6463,17.6595,17.6264,17.633,99000.0
2010-06-10 12:40:00,26.59,26.59,26.55,26.58,113700.0,17.633,17.633,17.6065,17.6264,113700.0
2010-06-10 12:50:00,26.58,26.6,26.56,26.58,73800.0,17.6264,17.6396,17.6131,17.6264,73800.0
2010-06-10 13:00:00,26.58,26.58,26.54,26.55,113100.0,17.6264,17.6264,17.5998,17.6065,113100.0
2010-06-10 13:10:00,26.55,26.58,26.53,26.54,100400.0,17.6065,17.6264,17.5932,17.5998,100400.0
2010-06-10 13:20:00,26.54,26.59,26.53,26.58,77700.0,17.5998,17.633,17.5932,17.6264,77700.0
2010-06-10 13:30:00,26.58,26.6,26.57,26.58,82200.0,17.6264,17.6396,17.6197,17.6264,82200.0
2010-06-10 13:40:00,26.58,26.61,26.57,26.61,79700.0,17.6264,17.6463,17.6197,17.6463,79700.0
2010-06-10 13:50:00,26.62,26.63,26.6,26.61,81200.0,17.6529,17.6595,17.6396,17.6463,81200.0
2010-06-10 14:00:00,26.61,26.61,26.56,26.56,47500.0,17.6463,17.6463,17.6131,17.6131,47500.0
2010-06-10 14:10:00,26.56,26.58,26.55,26.58,84800.0,17.6131,17.6264,17.6065,17.6264,84800.0
2010-06-10 14:20:00,26.57,26.59,26.55,26.56,114800.0,17.6197,17.633,17.6065,17.6131,114800.0
2010-06-10 14:30:00,26.56,26.6,26.56,26.59,106500.0,17.6131,17.6396,17.6131,17.633,106500.0
2010-06-10 14:40:00,26.59,26.63,26.58,26.62,130300.0,17.633,17.6595,17.6264,17.6529,130300.0
2010-06-10 14:50:00,26.62,26.62,26.57,26.58,70600.0,17.6529,17.6529,17.6197,17.6264,70600.0
2010-06-10 15:00:00,26.58,26.6,26.56,26.59,187500.0,17.6264,17.6396,17.6131,17.633,187500.0
2010-06-10 15:10:00,26.59,26.63,26.56,26.63,172600.0,17.633,17.6595,17.6131,17.6595,172600.0
2010-06-10 15:20:00,26.62,26.66,26.61,26.61,455500.0,17.6529,17.6794,17.6463,17.6463,455500.0
2010-06-10 15:30:00,26.62,26.64,26.59,26.59,254100.0,17.6529,17.6661,17.633,17.633,254100.0
2010-06-10 15:40:00,26.59,26.63,26.59,26.6,535300.0,17.633,17.6595,17.633,17.6396,535300.0
2010-06-10 15:50:00,26.6,26.66,26.59,26.66,2491900.0,17.6396,17.6794,17.633,17.6794,2491900.0
2010-06-11 09:30:00,26.54,26.54,26.29,26.31,212100.0,17.5998,17.5998,17.434,17.4473,212100.0
2010-06-11 09:40:00,26.32,26.33,26.3,26.3,99500.0,17.4539,17.4606,17.4407,17.4407,99500.0
2010-06-11 09:50:00,26.31,26.34,26.3,26.33,110100.0,17.4473,17.4672,17.4407,17.4606,110100.0
2010-06-11 10:00:00,26.32,26.38,26.27,26.38,198400.0,17.4539,17.4937,17.4208,17.4937,198400.0
2010-06-11 10:10:00,26.38,26.42,26.37,26.38,196200.0,17.4937,17.5203,17.4871,17.4937,196200.0
2010-06-11 10:20:00,26.37,26.4,26.37,26.39,145000.0,17.4871,17.507,17.4871,17.5004,145000.0
2010-06-11 10:30:00,26.4,26.42,26.37,26.39,70000.0,17.507,17.5203,17.4871,17.5004,70000.0
2010-06-11 10:40:00,26.38,26.4,26.36,26.38,123200.0,17.4937,17.507,17.4805,17.4937,123200.0
2010-06-11 10:50:00,26.38,26.4,26.36,26.38,119200.0,17.4937,17.507,17.4805,17.4937,119200.0
2010-06-11 11:00:00,26.38,26.4,26.37,26.38,187800.0,17.4937,17.507,17.4871,17.4937,187800.0
2010-06-11 11:10:00,26.39,26.4,26.35,26.37,70200.0,17.5004,17.507,17.4738,17.4871,70200.0
2010-06-11 11:20:00,26.37,26.39,26.36,26.37,187700.0,17.4871,17.5004,17.4805,17.4871,187700.0
2010-06-11 11:30:00,26.37,26.38,26.34,26.35,80600.0,17.4871,17.4937,17.4672,17.4738,80600.0
2010-06-11 11:40:00,26.34,26.35,26.33,26.33,51700.0,17.4672,17.4738,17.4606,17.4606,51700.0
2010-06-11 11:50:00,26.34,26.39,26.33,26.38,205300.0,17.4672,17.5004,17.4606,17.4937,205300.0
2010-06-11 12:00:00,26.38,26.39,26.37,26.37,69800.0,17.4937,17.5004,17.4871,17.4871,69800.0
2010-06-11 12:10:00,26.38,26.39,26.36,26.36,104900.0,17.4937,17.5004,17.4805,17.4805,104900.0
2010-06-11 12:20:00,26.37,26.37,26.34,26.34,84700.0,17.4871,17.4871,17.4672,17.4672,84700.0
2010-06-11 12:30:00,26.35,26.35,26.32,26.33,49300.0,17.4738,17.4738,17.4539,17.4606,49300.0
2010-06-11 12:40:00,26.32,26.37,26.32,26.35,115300.0,17.4539,17.4871,17.4539,17.4738,115300.0
2010-06-11 12:50:00,26.35,26.36,26.34,26.34,51700.0,17.4738,17.4805,17.4672,17.4672,51700.0
2010-06-11 13:00:00,26.34,26.4,26.34,26.39,76500.0,17.4672,17.507,17.4672,17.5004,76500.0
2010-06-11 13:10:00,26.38,26.4,26.38,26.38,42700.0,17.4937,17.507,17.4937,17.4937,42700.0
2010-06-11 13:20:00,26.37,26.37,26.35,26.35,41900.0,17.4871,17.4871,17.4738,17.4738,41900.0
2010-06-11 13:30:00,26.36,26.36,26.34,26.35,148600.0,17.4805,17.4805,17.4672,17.4738,148600.0
2010-06-11 13:40:00,26.35,26.35,26.31,26.31,62400.0,17.4738,17.4738,17.4473,17.4473,62400.0
2010-06-11 13:50:00,26.32,26.32,26.3,26.32,81900.0,17.4539,17.4539,17.4407,17.4539,81900.0
2010-06-11 14:00:00,26.31,26.33,26.3,26.32,196400.0,17.4473,17.4606,17.4407,17.4539,196400.0
2010-06-11 14:10:00,26.33,26.33,26.26,26.26,60000.0,17.4606,17.4606,17.4142,17.4142,60000.0
2010-06-11 14:20:00,26.27,26.28,26.25,26.26,82700.0,17.4208,17.4274,17.4075,17.4142,82700.0
2010-06-11 14:30:00,26.26,26.29,26.26,26.26,57600.0,17.4142,17.434,17.4142,17.4142,57600.0
2010-06-11 14:40:00,26.26,26.32,26.26,26.31,93300.0,17.4142,17.4539,17.4142,17.4473,93300.0
2010-06-11 14:50:00,26.32,26.33,26.3,26.3,81900.0,17.4539,17.4606,17.4407,17.4407,81900.0
2010-06-11 15:00:00,26.31,26.34,26.3,26.31,78600.0,17.4473,17.4672,17.4407,17.4473,78600.0
2010-06-11 15:10:00,26.31,26.33,26.29,26.32,65100.0,17.4473,17.4606,17.434,17.4539,65100.0
2010-06-11 15:20:00,26.33,26.36,26.32,26.33,166600.0,17.4606,17.4805,17.4539,17.4606,166600.0
2010-06-11 15:30:00,26.33,26.39,26.33,26.39,168200.0,17.4606,17.5004,17.4606,17.5004,168200.0
2010-06-11 15:40:00,26.39,26.47,26.39,26.45,576900.0,17.5004,17.5534,17.5004,17.5401,576900.0
2010-06-11 15:50:00,26.46,26.5,26.42,26.49,934500.0,17.5468,17.5733,17.5203,17.5667,934500.0
2010-06-14 09:30:00,26.66,26.7,26.64,26.66,228400.0,17.6794,17.7059,17.6661,17.6794,228400.0
2010-06-14 09:40:00,26.65,26.67,26.61,26.62,197100.0,17.6728,17.686,17.6463,17.6529,197100.0
2010-06-14 09:50:00,26.62,26.64,26.58,26.61,135500.0,17.6529,17.6661,17.6264,17.6463,135500.0
2010-06-14 10:00:00,26.61,26.63,26.59,26.59,82900.0,17.6463,17.6595,17.633,17.633,82900.0
2010-06-14 10:10:00,26.59,26.69,26.59,26.68,143100.0,17.633,17.6993,17.633,17.6927,143100.0
2010-06-14 10:20:00,26.69,26.7,26.67,26.7,111700.0,17.6993,17.7059,17.686,17.7059,111700.0
2010-06-14 10:30:00,26.7,26.72,26.69,26.71,97000.0,17.7059,17.7192,17.6993,17.7126,97000.0
2010-06-14 10:40:00,26.7,26.71,26.68,26.7,60800.0,17.7059,17.7126,17.6927,17.7059,60800.0
2010-06-14 10:50:00,26.7,26.75,26.7,26.75,97200.0,17.7059,17.7391,17.7059,17.7391,97200.0
2010-06-14 11:00:00,26.75,26.76,26.74,26.76,43200.0,17.7391,17.7457,17.7325,17.7457,43200.0
2010-06-14 11:10:00,26.76,26.76,26.73,26.73,92600.0,17.7457,17.7457,17.7258,17.7258,92600.0
2010-06-14 11:20:00,26.73,26.76,26.73,26.73,75700.0,17.7258,17.7457,17.7258,17.7258,75700.0
2010-06-14 11:30:00,26.72,26.74,26.71,26.71,93000.0,17.7192,17.7325,17.7126,17.7126,93000.0
2010-06-14 11:40:00,26.71,26.73,26.7,26.73,43000.0,17.7126,17.7258,17.7059,17.7258,43000.0
2010-06-14 11:50:00,26.73,26.74,26.7,26.7,67900.0,17.7258,17.7325,17.7059,17.7059,67900.0
2010-06-14 12:00:00,26.7,26.72,26.69,26.71,56000.0,17.7059,17.7192,17.6993,17.7126,56000.0
2010-06-14 12:10:00,26.72,26.73,26.7,26.7,50100.0,17.7192,17.7258,17.7059,17.7059,50100.0
2010-06-14 12:20:00,26.7,26.72,26.7,26.72,68000.0,17.7059,17.7192,17.7059,17.7192,68000.0
2010-06-14 12:30:00,26.72,26.74,26.72,26.72,64500.0,17.7192,17.7325,17.7192,17.7192,64500.0
2010-06-14 12:40:00,26.73,26.75,26.71,26.71,53600.0,17.7258,17.7391,17.7126,17.7126,53600.0
2010-06-14 12:50:00,26.72,26.72,26.69,26.69,60200.0,17.7192,17.7192,17.6993,17.6993,60200.0
2010-06-14 13:00:00,26.69,26.73,26.67,26.7,229600.0,17.6993,17.7258,17.686,17.7059,229600.0
2010-06-14 13:10:00,26.71,26.74,26.68,26.73,79200.0,17.7126,17.7325,17.6927,17.7258,79200.0
2010-06-14 13:20:00,26.73,26.75,26.72,26.73,120300.0,17.7258,17.7391,17.7192,17.7258,120300.0
2010-06-14 13:30:00,26.73,26.76,26.73,26.76,73300.0,17.7258,17.7457,17.7258,17.7457,73300.0
2010-06-14 13:40:00,26.76,26.77,26.73,26.73,86400.0,17.7457,17.7524,17.7258,17.7258,86400.0
2010-06-14 13:50:00,26.73,26.74,26.69,26.69,132800.0,17.7258,17.7325,17.6993,17.6993,132800.0
2010-06-14 14:00:00,26.69,26.7,26.66,26.7,105300.0,17.6993,17.7059,17.6794,17.7059,105300.0
2010-06-14 14:10:00,26.7,26.72,26.67,26.69,215600.0,17.7059,17.7192,17.686,17.6993,215600.0
2010-06-14 14:20:00,26.69,26.72,26.67,26.7,102000.0,17.6993,17.7192,17.686,17.7059,102000.0
2010-06-14 14:30:00,26.71,26.71,26.67,26.68,88100.0,17.7126,17.7126,17.686,17.6927,88100.0
2010-06-14 14:40:00,26.67,26.72,26.66,26.7,99000.0,17.686,17.7192,17.6794,17.7059,99000.0
2010-06-14 14:50:00,26.7,26.74,26.69,26.72,109900.0,17.7059,17.7325,17.6993,17.7192,109900.0
2010-06-14 15:00:00,26.72,26.73,26.68,26.73,115300.0,17.7192,17.7258,17.6927,17.7258,115300.0
2010-06-14 15:10:00,26.72,26.73,26.7,26.72,43200.0,17.7192,17.7258,17.7059,17.7192,43200.0
2010-06-14 15:20:00,26.71,26.71,26.66,26.67,289600.0,17.7126,17.7126,17.6794,17.686,289600.0
2010-06-14 15:30:00,26.67,26.67,26.62,26.62,129900.0,17.686,17.686,17.6529,17.6529,129900.0
2010-06-14 15:40:00,26.63,26.66,26.62,26.65,273300.0,17.6595,17.6794,17.6529,17.6728,273300.0
2010-06-14 15:50:00,26.65,26.65,26.57,26.6,1082300.0,17.6728,17.6728,17.6197,17.6396,1082300.0
2010-06-15 09:30:00,26.76,26.78,26.67,26.75,139000.0,17.7457,17.759,17.686,17.7391,139000.0
2010-06-15 09:40:00,26.75,26.8,26.75,26.78,121400.0,17.7391,17.7722,17.7391,17.759,121400.0
2010-06-15 09:50:00,26.77,26.79,26.74,26.76,103500.0,17.7524,17.7656,17.7325,17.7457,103500.0
2010-06-15 10:00:00,26.75,26.75,26.7,26.73,235000.0,17.7391,17.7391,17.7059,17.7258,235000.0
2010-06-15 10:10:00,26.72,26.73,26.68,26.69,99800.0,17.7192,17.7258,17.6927,17.6993,99800.0
2010-06-15 10:20:00,26.69,26.75,26.69,26.73,86400.0,17.6993,17.7391,17.6993,17.7258,86400.0
2010-06-15 10:30:00,26.73,26.75,26.72,26.73,53700.0,17.7258,17.7391,17.7192,17.7258,53700.0
2010-06-15 10:40:00,26.72,26.75,26.71,26.75,120700.0,17.7192,17.7391,17.7126,17.7391,120700.0
2010-06-15 10:50:00,26.74,26.76,26.73,26.75,66400.0,17.7325,17.7457,17.7258,17.7391,66400.0
2010-06-15 11:00:00,26.75,26.77,26.74,26.75,49100.0,17.7391,17.7524,17.7325,17.7391,49100.0
2010-06-15 11:10:00,26.75,26.75,26.71,26.74,33100.0,17.7391,17.7391,17.7126,17.7325,33100.0
2010-06-15 11:20:00,26.74,26.74,26.72,26.73,71400.0,17.7325,17.7325,17.7192,17.7258,71400.0
2010-06-15 11:30:00,26.71,26.72,26.7,26.72,69400.0,17.7126,17.7192,17.7059,17.7192,69400.0
2010-06-15 11:40:00,26.71,26.75,26.71,26.73,35300.0,17.7126,17.7391,17.7126,17.7258,35300.0
2010-06-15 11:50:00,26.73,26.78,26.73,26.75,64100.0,17.7258,17.759,17.7258,17.7391,64100.0
2010-06-15 12:00:00,26.76,26.79,26.76,26.77,43200.0,17.7457,17.7656,17.7457,17.7524,43200.0
2010-06-15 12:10:00,26.77,26.78,26.76,26.77,54700.0,17.7524,17.759,17.7457,17.7524,54700.0
2010-06-15 12:20:00,26.76,26.78,26.75,26.75,35300.0,17.7457,17.759,17.7391,17.7391,35300.0
2010-06-15 12:30:00,26.75,26.76,26.74,26.75,18000.0,17.7391,17.7457,17.7325,17.7391,18000.0
2010-06-15 12:40:00,26.74,26.75,26.73,26.75,17800.0,17.7325,17.7391,17.7258,17.7391,17800.0
2010-06-15 12:50:00,26.75,26.75,26.73,26.75,63300.0,17.7391,17.7391,17.7258,17.7391,63300.0
2010-06-15 13:00:00,26.76,26.76,26.72,26.72,90200.0,17.7457,17.7457,17.7192,17.7192,90200.0
2010-06-15 13:10:00,26.71,26.8,26.71,26.79,64600.0,17.7126,17.7722,17.7126,17.7656,64600.0
2010-06-15 13:20:00,26.79,26.8,26.78,26.78,96800.0,17.7656,17.7722,17.759,17.759,96800.0
2010-06-15 13:30:00,26.78,26.81,26.77,26.8,43600.0,17.759,17.7789,17.7524,17.7722,43600.0
2010-06-15 13:40:00,26.8,26.8,26.77,26.77,46000.0,17.7722,17.7722,17.7524,17.7524,46000.0
2010-06-15 13:50:00,26.78,26.78,26.76,26.77,36300.0,17.759,17.759,17.7457,17.7524,36300.0
2010-06-15 14:00:00,26.77,26.8,26.77,26.8,80800.0,17.7524,17.7722,17.7524,17.7722,80800.0
2010-06-15 14:10:00,26.8,26.82,26.78,26.82,65400.0,17.7722,17.7855,17.759,17.7855,65400.0
2010-06-15 14:20:00,26.82,26.83,26.81,26.81,76400.0,17.7855,17.7921,17.7789,17.7789,76400.0
2010-06-15 14:30:00,26.8,26.83,26.8,26.81,68300.0,17.7722,17.7921,17.7722,17.7789,68300.0
2010-06-15 14:40:00,26.81,26.83,26.8,26.83,49600.0,17.7789,17.7921,17.7722,17.7921,49600.0
2010-06-15 14:50:00,26.82,26.83,26.8,26.81,48700.0,17.7855,17.7921,17.7722,17.7789,48700.0
2010-06-15 15:00:00,26.81,26.81,26.78,26.81,57500.0,17.7789,17.7789,17.759,17.7789,57500.0
2010-06-15 15:10:00,26.8,26.82,26.79,26.82,81700.0,17.7722,17.7855,17.7656,17.7855,81700.0
2010-06-15 15:20:00,26.82,26.83,26.8,26.83,72700.0,17.7855,17.7921,17.7722,17.7921,72700.0
2010-06-15 15:30:00,26.83,26.86,26.81,26.85,225800.0,17.7921,17.812,17.7789,17.8054,225800.0
2010-06-15 15:40:00,26.86,26.86,26.82,26.85,1009100.0,17.812,17.812,17.7855,17.8054,1009100.0
2010-06-15 15:50:00,26.85,26.9,26.84,26.89,1380400.0,17.8054,17.8386,17.7988,17.8319,1380400.0
2010-06-16 09:30:00,26.75,26.77,26.69,26.72,134800.0,17.7391,17.7524,17.6993,17.7192,134800.0
2010-06-16 09:40:00,26.73,26.75,26.72,26.74,66600.0,17.7258,17.7391,17.7192,17.7325,66600.0
2010-06-16 09:50:00,26.73,26.75,26.72,26.75,86800.0,17.7258,17.7391,17.7192,17.7391,86800.0
2010-06-16 10:00:00,26.75,26.76,26.72,26.72,59000.0,17.7391,17.7457,17.7192,17.7192,59000.0
2010-06-16 10:10:00,26.73,26.76,26.73,26.74,46500.0,17.7258,17.7457,17.7258,17.7325,46500.0
2010-06-16 10:20:00,26.74,26.75,26.72,26.73,32500.0,17.7325,17.7391,17.7192,17.7258,32500.0
2010-06-16 10:30:00,26.72,26.75,26.71,26.74,74300.0,17.7192,17.7391,17.7126,17.7325,74300.0
2010-06-16 10:40:00,26.74,26.76,26.74,26.74,34400.0,17.7325,17.7457,17.7325,17.7325,34400.0
2010-06-16 10:50:00,26.74,26.76,26.73,26.76,49600.0,17.7325,17.7457,17.7258,17.7457,49600.0
2010-06-16 11:00:00,26.75,26.77,26.75,26.75,89300.0,17.7391,17.7524,17.7391,17.7391,89300.0
2010-06-16 11:10:00,26.75,26.76,26.74,26.75,35900.0,17.7391,17.7457,17.7325,17.7391,35900.0
2010-06-16 11:20:00,26.75,26.76,26.74,26.75,43200.0,17.7391,17.7457,17.7325,17.7391,43200.0
2010-06-16 11:30:00,26.74,26.75,26.73,26.74,22200.0,17.7325,17.7391,17.7258,17.7325,22200.0
2010-06-16 11:40:00,26.75,26.75,26.73,26.74,51000.0,17.7391,17.7391,17.7258,17.7325,51000.0
2010-06-16 11:50:00,26.75,26.76,26.74,26.76,30500.0,17.7391,17.7457,17.7325,17.7457,30500.0
2010-06-16 12:00:00,26.76,26.83,26.76,26.81,87400.0,17.7457,17.7921,17.7457,17.7789,87400.0
2010-06-16 12:10:00,26.81,26.81,26.78,26.8,34100.0,17.7789,17.7789,17.759,17.7722,34100.0
2010-06-16 12:20:00,26.8,26.81,26.79,26.81,13900.0,17.7722,17.7789,17.7656,17.7789,13900.0
2010-06-16 12:30:00,26.8,26.81,26.77,26.77,37500.0,17.7722,17.7789,17.7524,17.7524,37500.0
2010-06-16 12:40:00,26.77,26.78,26.77,26.77,26200.0,17.7524,17.759,17.7524,17.7524,26200.0
2010-06-16 12:50:00,26.78,26.78,26.76,26.77,55800.0,17.759,17.759,17.7457,17.7524,55800.0
2010-06-16 13:00:00,26.77,26.79,26.75,26.78,40500.0,17.7524,17.7656,17.7391,17.759,40500.0
2010-06-16 13:10:00,26.78,26.78,26.75,26.76,29000.0,17.759,17.759,17.7391,17.7457,29000.0
2010-06-16 13:20:00,26.76,26.79,26.76,26.77,61100.0,17.7457,17.7656,17.7457,17.7524,61100.0
2010-06-16 13:30:00,26.77,26.79,26.77,26.79,24800.0,17.7524,17.7656,17.7524,17.7656,24800.0
2010-06-16 13:40:00,26.78,26.79,26.76,26.78,26800.0,17.759,17.7656,17.7457,17.759,26800.0
2010-06-16 13:50:00,26.77,26.79,26.76,26.78,41700.0,17.7524,17.7656,17.7457,17.759,41700.0
2010-06-16 14:00:00,26.77,26.8,26.77,26.8,70100.0,17.7524,17.7722,17.7524,17.7722,70100.0
2010-06-16 14:10:00,26.8,26.8,26.78,26.8,85100.0,17.7722,17.7722,17.759,17.7722,85100.0
2010-06-16 14:20:00,26.8,26.8,26.77,26.79,30100.0,17.7722,17.7722,17.7524,17.7656,30100.0
2010-06-16 14:30:00,26.78,26.8,26.75,26.75,89500.0,17.759,17.7722,17.7391,17.7391,89500.0
2010-06-16 14:40:00,26.75,26.79,26.74,26.79,69800.0,17.7391,17.7656,17.7325,17.7656,69800.0
2010-06-16 14:50:00,26.79,26.79,26.74,26.75,99700.0,17.7656,17.7656,17.7325,17.7391,99700.0
2010-06-16 15:00:00,26.75,26.76,26.71,26.73,135800.0,17.7391,17.7457,17.7126,17.7258,135800.0
2010-06-16 15:10:00,26.73,26.75,26.7,26.71,63000.0,17.7258,17.7391,17.7059,17.7126,63000.0
2010-06-16 15:20:00,26.71,26.71,26.68,26.68,140700.0,17.7126,17.7126,17.6927,17.6927,140700.0
2010-06-16 15:30:00,26.69,26.71,26.67,26.71,123800.0,17.6993,17.7126,17.686,17.7126,123800.0
2010-06-16 15:40:00,26.71,26.73,26.68,26.73,205600.0,17.7126,17.7258,17.6927,17.7258,205600.0
2010-06-16 15:50:00,26.73,26.75,26.71,26.73,1000000.0,17.7258,17.7391,17.7126,17.7258,1000000.0
2010-06-17 09:30:00,26.83,26.85,26.81,26.83,79100.0,17.7921,17.8054,17.7789,17.7921,79100.0
2010-06-17 09:40:00,26.83,26.84,26.76,26.76,98000.0,17.7921,17.7988,17.7457,17.7457,98000.0
2010-06-17 09:50:00,26.76,26.81,26.76,26.78,40600.0,17.7457,17.7789,17.7457,17.759,40600.0
2010-06-17 10:00:00,26.78,26.78,26.7,26.76,235100.0,17.759,17.759,17.7059,17.7457,235100.0
2010-06-17 10:10:00,26.76,26.77,26.69,26.72,121400.0,17.7457,17.7524,17.6993,17.7192,121400.0
2010-06-17 10:20:00,26.72,26.76,26.71,26.76,161400.0,17.7192,17.7457,17.7126,17.7457,161400.0
2010-06-17 10:30:00,26.76,26.77,26.73,26.75,166300.0,17.7457,17.7524,17.7258,17.7391,166300.0
2010-06-17 10:40:00,26.75,26.77,26.72,26.75,649900.0,17.7391,17.7524,17.7192,17.7391,649900.0
2010-06-17 10:50:00,26.76,26.77,26.75,26.75,59000.0,17.7457,17.7524,17.7391,17.7391,59000.0
2010-06-17 11:00:00,26.75,26.77,26.72,26.76,59700.0,17.7391,17.7524,17.7192,17.7457,59700.0
2010-06-17 11:10:00,26.77,26.78,26.76,26.77,71000.0,17.7524,17.759,17.7457,17.7524,71000.0
2010-06-17 11:20:00,26.77,26.8,26.76,26.79,48900.0,17.7524,17.7722,17.7457,17.7656,48900.0
2010-06-17 11:30:00,26.78,26.81,26.78,26.81,18500.0,17.759,17.7789,17.759,17.7789,18500.0
2010-06-17 11:40:00,26.81,26.82,26.8,26.81,43700.0,17.7789,17.7855,17.7722,17.7789,43700.0
2010-06-17 11:50:00,26.81,26.82,26.8,26.8,22100.0,17.7789,17.7855,17.7722,17.7722,22100.0
2010-06-17 12:00:00,26.8,26.81,26.79,26.8,62700.0,17.7722,17.7789,17.7656,17.7722,62700.0
2010-06-17 12:10:00,26.8,26.82,26.8,26.81,34000.0,17.7722,17.7855,17.7722,17.7789,34000.0
2010-06-17 12:20:00,26.81,26.83,26.79,26.8,31900.0,17.7789,17.7921,17.7656,17.7722,31900.0
2010-06-17 12:30:00,26.8,26.83,26.8,26.83,30600.0,17.7722,17.7921,17.7722,17.7921,30600.0
2010-06-17 12:40:00,26.82,26.83,26.8,26.8,38400.0,17.7855,17.7921,17.7722,17.7722,38400.0
2010-06-17 12:50:00,26.81,26.82,26.8,26.82,74700.0,17.7789,17.7855,17.7722,17.7855,74700.0
2010-06-17 13:00:00,26.82,26.82,26.8,26.81,50900.0,17.7855,17.7855,17.7722,17.7789,50900.0
2010-06-17 13:10:00,26.81,26.84,26.81,26.83,54300.0,17.7789,17.7988,17.7789,17.7921,54300.0
2010-06-17 13:20:00,26.83,26.83,26.8,26.82,24300.0,17.7921,17.7921,17.7722,17.7855,24300.0
2010-06-17 13:30:00,26.81,26.82,26.8,26.82,43900.0,17.7789,17.7855,17.7722,17.7855,43900.0
2010-06-17 13:40:00,26.81,26.82,26.8,26.82,40100.0,17.7789,17.7855,17.7722,17.7855,40100.0
2010-06-17 13:50:00,26.82,26.85,26.81,26.85,44500.0,17.7855,17.8054,17.7789,17.8054,44500.0
2010-06-17 14:00:00,26.85,26.86,26.84,26.85,68200.0,17.8054,17.812,17.7988,17.8054,68200.0
2010-06-17 14:10:00,26.85,26.85,26.83,26.84,39500.0,17.8054,17.8054,17.7921,17.7988,39500.0
2010-06-17 14:20:00,26.85,26.87,26.84,26.84,34500.0,17.8054,17.8187,17.7988,17.7988,34500.0
2010-06-17 14:30:00,26.84,26.87,26.84,26.86,38000.0,17.7988,17.8187,17.7988,17.812,38000.0
2010-06-17 14:40:00,26.86,26.87,26.82,26.84,93400.0,17.812,17.8187,17.7855,17.7988,93400.0
2010-06-17 14:50:00,26.84,26.85,26.82,26.85,87700.0,17.7988,17.8054,17.7855,17.8054,87700.0
2010-06-17 15:00:00,26.85,26.85,26.8,26.81,394000.0,17.8054,17.8054,17.7722,17.7789,394000.0
2010-06-17 15:10:00,26.81,26.83,26.78,26.81,320600.0,17.7789,17.7921,17.759,17.7789,320600.0
2010-06-17 15:20:00,26.81,26.83,26.79,26.8,151900.0,17.7789,17.7921,17.7656,17.7722,151900.0
2010-06-17 15:30:00,26.81,26.87,26.81,26.86,192900.0,17.7789,17.8187,17.7789,17.812,192900.0
2010-06-17 15:40:00,26.86,26.91,26.84,26.91,663200.0,17.812,17.8452,17.7988,17.8452,663200.0
2010-06-17 15:50:00,26.91,26.97,26.9,26.92,1559900.0,17.8452,17.885,17.8386,17.8518,1559900.0
2010-06-18 09:30:00,26.86,26.89,26.82,26.87,251000.0,17.9404,17.9604,17.9137,17.9471,251000.0
2010-06-18 09:40:00,26.86,26.88,26.85,26.87,130800.0,17.9404,17.9538,17.9337,17.9471,130800.0
2010-06-18 09:50:00,26.87,26.88,26.8,26.8,332000.0,17.9471,17.9538,17.9003,17.9003,332000.0
2010-06-18 10:00:00,26.81,26.83,26.81,26.82,64800.0,17.907,17.9204,17.907,17.9137,64800.0
2010-06-18 10:10:00,26.83,26.85,26.81,26.82,32400.0,17.9204,17.9337,17.907,17.9137,32400.0
2010-06-18 10:20:00,26.83,26.84,26.81,26.84,259300.0,17.9204,17.927,17.907,17.927,259300.0
2010-06-18 10:30:00,26.84,26.87,26.84,26.85,58400.0,17.927,17.9471,17.927,17.9337,58400.0
2010-06-18 10:40:00,26.84,26.86,26.84,26.85,68200.0,17.927,17.9404,17.927,17.9337,68200.0
2010-06-18 10:50:00,26.86,26.87,26.84,26.86,177900.0,17.9404,17.9471,17.927,17.9404,177900.0
2010-06-18 11:00:00,26.85,26.86,26.83,26.84,107900.0,17.9337,17.9404,17.9204,17.927,107900.0
2010-06-18 11:10:00,26.84,26.84,26.8,26.81,163200.0,17.927,17.927,17.9003,17.907,163200.0
2010-06-18 11:20:00,26.8,26.83,26.8,26.82,97700.0,17.9003,17.9204,17.9003,17.9137,97700.0
2010-06-18 11:30:00,26.82,26.82,26.79,26.79,96800.0,17.9137,17.9137,17.8936,17.8936,96800.0
2010-06-18 11:40:00,26.79,26.8,26.77,26.77,203000.0,17.8936,17.9003,17.8803,17.8803,203000.0
2010-06-18 11:50:00,26.78,26.78,26.76,26.76,54000.0,17.887,17.887,17.8736,17.8736,54000.0
2010-06-18 12:00:00,26.77,26.81,26.77,26.78,90000.0,17.8803,17.907,17.8803,17.887,90000.0
2010-06-18 12:10:00,26.78,26.8,26.78,26.78,56100.0,17.887,17.9003,17.887,17.887,56100.0
2010-06-18 12:20:00,26.79,26.79,26.73,26.74,112600.0,17.8936,17.8936,17.8536,17.8603,112600.0
2010-06-18 12:30:00,26.74,26.75,26.71,26.73,121600.0,17.8603,17.8669,17.8402,17.8536,121600.0
2010-06-18 12:40:00,26.74,26.75,26.73,26.74,74700.0,17.8603,17.8669,17.8536,17.8603,74700.0
2010-06-18 12:50:00,26.73,26.75,26.72,26.72,179600.0,17.8536,17.8669,17.8469,17.8469,179600.0
2010-06-18 13:00:00,26.72,26.77,26.71,26.75,94800.0,17.8469,17.8803,17.8402,17.8669,94800.0
2010-06-18 13:10:00,26.75,26.76,26.74,26.74,102100.0,17.8669,17.8736,17.8603,17.8603,102100.0
2010-06-18 13:20:00,26.74,26.77,26.74,26.75,78600.0,17.8603,17.8803,17.8603,17.8669,78600.0
2010-06-18 13:30:00,26.75,26.77,26.74,26.76,39100.0,17.8669,17.8803,17.8603,17.8736,39100.0
2010-06-18 13:40:00,26.77,26.78,26.73,26.75,272600.0,17.8803,17.887,17.8536,17.8669,272600.0
2010-06-18 13:50:00,26.75,26.77,26.74,26.76,71800.0,17.8669,17.8803,17.8603,17.8736,71800.0
2010-06-18 14:00:00,26.76,26.77,26.75,26.76,26000.0,17.8736,17.8803,17.8669,17.8736,26000.0
2010-06-18 14:10:00,26.76,26.79,26.76,26.77,146400.0,17.8736,17.8936,17.8736,17.8803,146400.0
2010-06-18 14:20:00,26.76,26.79,26.76,26.79,111000.0,17.8736,17.8936,17.8736,17.8936,111000.0
2010-06-18 14:30:00,26.79,26.79,26.77,26.78,101000.0,17.8936,17.8936,17.8803,17.887,101000.0
2010-06-18 14:40:00,26.78,26.8,26.77,26.79,175200.0,17.887,17.9003,17.8803,17.8936,175200.0
2010-06-18 14:50:00,26.8,26.8,26.78,26.78,148000.0,17.9003,17.9003,17.887,17.887,148000.0
2010-06-18 15:00:00,26.78,26.78,26.74,26.74,194500.0,17.887,17.887,17.8603,17.8603,194500.0
2010-06-18 15:10:00,26.73,26.76,26.73,26.74,186000.0,17.8536,17.8736,17.8536,17.8603,186000.0
2010-06-18 15:20:00,26.74,26.75,26.73,26.74,156800.0,17.8603,17.8669,17.8536,17.8603,156800.0
2010-06-18 15:30:00,26.75,26.75,26.72,26.73,253700.0,17.8669,17.8669,17.8469,17.8536,253700.0
2010-06-18 15:40:00,26.73,26.74,26.7,26.7,388900.0,17.8536,17.8603,17.8335,17.8335,388900.0
2010-06-18 15:50:00,26.7,26.72,26.68,26.68,1642100.0,17.8335,17.8469,17.8202,17.8202,1642100.0
2010-06-21 09:30:00,26.9,26.96,26.82,26.82,871400.0,17.9671,18.0072,17.9137,17.9137,871400.0
2010-06-21 09:40:00,26.81,26.82,26.73,26.77,196900.0,17.907,17.9137,17.8536,17.8803,196900.0
2010-06-21 09:50:00,26.77,26.81,26.76,26.8,128400.0,17.8803,17.907,17.8736,17.9003,128400.0
2010-06-21 10:00:00,26.8,26.84,26.76,26.77,425600.0,17.9003,17.927,17.8736,17.8803,425600.0
2010-06-21 10:10:00,26.76,26.79,26.76,26.77,28800.0,17.8736,17.8936,17.8736,17.8803,28800.0
2010-06-21 10:20:00,26.77,26.77,26.74,26.75,126300.0,17.8803,17.8803,17.8603,17.8669,126300.0
2010-06-21 10:30:00,26.74,26.75,26.73,26.75,159300.0,17.8603,17.8669,17.8536,17.8669,159300.0
2010-06-21 10:40:00,26.76,26.77,26.74,26.74,34900.0,17.8736,17.8803,17.8603,17.8603,34900.0
2010-06-21 10:50:00,26.74,26.74,26.7,26.71,94200.0,17.8603,17.8603,17.8335,17.8402,94200.0
2010-06-21 11:00:00,26.72,26.73,26.71,26.72,133700.0,17.8469,17.8536,17.8402,17.8469,133700.0
2010-06-21 11:10:00,26.72,26.74,26.71,26.74,127200.0,17.8469,17.8603,17.8402,17.8603,127200.0
2010-06-21 11:20:00,26.73,26.74,26.71,26.74,127700.0,17.8536,17.8603,17.8402,17.8603,127700.0
2010-06-21 11:30:00,26.74,26.75,26.73,26.73,73500.0,17.8603,17.8669,17.8536,17.8536,73500.0
2010-06-21 11:40:00,26.72,26.74,26.72,26.72,43800.0,17.8469,17.8603,17.8469,17.8469,43800.0
2010-06-21 11:50:00,26.72,26.73,26.72,26.73,71800.0,17.8469,17.8536,17.8469,17.8536,71800.0
2010-06-21 12:00:00,26.73,26.74,26.69,26.7,89800.0,17.8536,17.8603,17.8269,17.8335,89800.0
2010-06-21 12:10:00,26.71,26.71,26.69,26.71,21600.0,17.8402,17.8402,17.8269,17.8402,21600.0
2010-06-21 12:20:00,26.71,26.71,26.69,26.69,65300.0,17.8402,17.8402,17.8269,17.8269,65300.0
2010-06-21 12:30:00,26.7,26.71,26.68,26.69,38400.0,17.8335,17.8402,17.8202,17.8269,38400.0
2010-06-21 12:40:00,26.7,26.71,26.69,26.7,67900.0,17.8335,17.8402,17.8269,17.8335,67900.0
2010-06-21 12:50:00,26.71,26.71,26.67,26.68,82400.0,17.8402,17.8402,17.8135,17.8202,82400.0
2010-06-21 13:00:00,26.68,26.7,26.67,26.69,97900.0,17.8202,17.8335,17.8135,17.8269,97900.0
2010-06-21 13:10:00,26.7,26.71,26.69,26.7,29400.0,17.8335,17.8402,17.8269,17.8335,29400.0
2010-06-21 13:20:00,26.7,26.7,26.68,26.69,43000.0,17.8335,17.8335,17.8202,17.8269,43000.0
2010-06-21 13:30:00,26.7,26.7,26.66,26.66,50200.0,17.8335,17.8335,17.8068,17.8068,50200.0
2010-06-21 13:40:00,26.66,26.67,26.65,26.66,43200.0,17.8068,17.8135,17.8001,17.8068,43200.0
2010-06-21 13:50:00,26.67,26.69,26.65,26.66,41500.0,17.8135,17.8269,17.8001,17.8068,41500.0
2010-06-21 14:00:00,26.66,26.69,26.65,26.68,64400.0,17.8068,17.8269,17.8001,17.8202,64400.0
2010-06-21 14:10:00,26.68,26.72,26.67,26.71,67400.0,17.8202,17.8469,17.8135,17.8402,67400.0
2010-06-21 14:20:00,26.71,26.73,26.69,26.7,67100.0,17.8402,17.8536,17.8269,17.8335,67100.0
2010-06-21 14:30:00,26.7,26.73,26.7,26.73,51900.0,17.8335,17.8536,17.8335,17.8536,51900.0
2010-06-21 14:40:00,26.72,26.74,26.71,26.71,50300.0,17.8469,17.8603,17.8402,17.8402,50300.0
2010-06-21 14:50:00,26.71,26.71,26.68,26.69,53400.0,17.8402,17.8402,17.8202,17.8269,53400.0
2010-06-21 15:00:00,26.68,26.69,26.64,26.65,94400.0,17.8202,17.8269,17.7935,17.8001,94400.0
2010-06-21 15:10:00,26.65,26.65,26.53,26.53,134700.0,17.8001,17.8001,17.72,17.72,134700.0
2010-06-21 15:20:00,26.52,26.58,26.52,26.54,284200.0,17.7133,17.7534,17.7133,17.7267,284200.0
2010-06-21 15:30:00,26.54,26.58,26.53,26.57,163300.0,17.7267,17.7534,17.72,17.7467,163300.0
2010-06-21 15:40:00,26.57,26.57,26.51,26.54,233100.0,17.7467,17.7467,17.7066,17.7267,233100.0
2010-06-21 15:50:00,26.53,26.61,26.53,26.61,643800.0,17.72,17.7734,17.72,17.7734,643800.0
2010-06-22 09:30:00,26.57,26.65,26.53,26.64,179600.0,17.7467,17.8001,17.72,17.7935,179600.0
2010-06-22 09:40:00,26.64,26.66,26.64,26.65,167000.0,17.7935,17.8068,17.7935,17.8001,167000.0
2010-06-22 09:50:00,26.65,26.66,26.59,26.59,144100.0,17.8001,17.8068,17.7601,17.7601,144100.0
2010-06-22 10:00:00,26.59,26.59,26.55,26.58,218600.0,17.7601,17.7601,17.7333,17.7534,218600.0
2010-06-22 10:10:00,26.58,26.61,26.57,26.59,162500.0,17.7534,17.7734,17.7467,17.7601,162500.0
2010-06-22 10:20:00,26.58,26.61,26.57,26.6,75500.0,17.7534,17.7734,17.7467,17.7667,75500.0
2010-06-22 10:30:00,26.61,26.61,26.57,26.61,441100.0,17.7734,17.7734,17.7467,17.7734,441100.0
2010-06-22 10:40:00,26.61,26.62,26.6,26.61,208500.0,17.7734,17.7801,17.7667,17.7734,208500.0
2010-06-22 10:50:00,26.61,26.63,26.61,26.63,97100.0,17.7734,17.7868,17.7734,17.7868,97100.0
2010-06-22 11:00:00,26.63,26.63,26.59,26.61,114100.0,17.7868,17.7868,17.7601,17.7734,114100.0
2010-06-22 11:10:00,26.61,26.64,26.6,26.63,140600.0,17.7734,17.7935,17.7667,17.7868,140600.0
2010-06-22 11:20:00,26.63,26.64,26.61,26.63,86200.0,17.7868,17.7935,17.7734,17.7868,86200.0
2010-06-22 11:30:00,26.63,26.68,26.63,26.68,51300.0,17.7868,17.8202,17.7868,17.8202,51300.0
2010-06-22 11:40:00,26.67,26.69,26.66,26.69,42000.0,17.8135,17.8269,17.8068,17.8269,42000.0
2010-06-22 11:50:00,26.68,26.69,26.65,26.67,61700.0,17.8202,17.8269,17.8001,17.8135,61700.0
2010-06-22 12:00:00,26.66,26.67,26.64,26.64,39800.0,17.8068,17.8135,17.7935,17.7935,39800.0
2010-06-22 12:10:00,26.65,26.66,26.64,26.65,56100.0,17.8001,17.8068,17.7935,17.8001,56100.0
2010-06-22 12:20:00,26.65,26.66,26.64,26.64,85000.0,17.8001,17.8068,17.7935,17.7935,85000.0
2010-06-22 12:30:00,26.63,26.64,26.61,26.63,66900.0,17.7868,17.7935,17.7734,17.7868,66900.0
2010-06-22 12:40:00,26.63,26.63,26.61,26.63,42000.0,17.7868,17.7868,17.7734,17.7868,42000.0
2010-06-22 12:50:00,26.63,26.63,26.61,26.62,45100.0,17.7868,17.7868,17.7734,17.7801,45100.0
2010-06-22 13:00:00,26.61,26.64,26.61,26.63,91200.0,17.7734,17.7935,17.7734,17.7868,91200.0
2010-06-22 13:10:00,26.64,26.64,26.61,26.61,56200.0,17.7935,17.7935,17.7734,17.7734,56200.0
2010-06-22 13:20:00,26.61,26.63,26.59,26.59,89600.0,17.7734,17.7868,17.7601,17.7601,89600.0
2010-06-22 13:30:00,26.6,26.6,26.58,26.59,71100.0,17.7667,17.7667,17.7534,17.7601,71100.0
2010-06-22 13:40:00,26.6,26.64,26.58,26.63,129300.0,17.7667,17.7935,17.7534,17.7868,129300.0
2010-06-22 13:50:00,26.63,26.64,26.59,26.59,151500.0,17.7868,17.7935,17.7601,17.7601,151500.0
2010-06-22 14:00:00,26.59,26.59,26.53,26.54,144900.0,17.7601,17.7601,17.72,17.7267,144900.0
2010-06-22 14:10:00,26.54,26.58,26.53,26.57,54800.0,17.7267,17.7534,17.72,17.7467,54800.0
2010-06-22 14:20:00,26.56,26.57,26.52,26.55,104100.0,17.74,17.7467,17.7133,17.7333,104100.0
2010-06-22 14:30:00,26.54,26.57,26.52,26.54,130300.0,17.7267,17.7467,17.7133,17.7267,130300.0
2010-06-22 14:40:00,26.54,26.54,26.43,26.43,269000.0,17.7267,17.7267,17.6532,17.6532,269000.0
2010-06-22 14:50:00,26.43,26.44,26.38,26.43,306200.0,17.6532,17.6599,17.6198,17.6532,306200.0
2010-06-22 15:00:00,26.44,26.47,26.41,26.42,135200.0,17.6599,17.6799,17.6398,17.6465,135200.0
2010-06-22 15:10:00,26.42,26.49,26.4,26.48,151600.0,17.6465,17.6933,17.6332,17.6866,151600.0
2010-06-22 15:20:00,26.48,26.49,26.38,26.38,235300.0,17.6866,17.6933,17.6198,17.6198,235300.0
2010-06-22 15:30:00,26.39,26.39,26.34,26.39,268900.0,17.6265,17.6265,17.5931,17.6265,268900.0
2010-06-22 15:40:00,26.38,26.4,26.36,26.37,510100.0,17.6198,17.6332,17.6064,17.6131,510100.0
2010-06-22 15:50:00,26.37,26.38,26.32,26.35,1221200.0,17.6131,17.6198,17.5797,17.5998,1221200.0
2010-06-23 09:30:00,26.4,26.44,26.37,26.39,269600.0,17.6332,17.6599,17.6131,17.6265,269600.0
2010-06-23 09:40:00,26.38,26.4,26.37,26.39,319300.0,17.6198,17.6332,17.6131,17.6265,319300.0
2010-06-23 09:50:00,26.38,26.45,26.38,26.45,154700.0,17.6198,17.6666,17.6198,17.6666,154700.0
2010-06-23 10:00:00,26.44,26.44,26.26,26.29,342800.0,17.6599,17.6599,17.5396,17.5597,342800.0
2010-06-23 10:10:00,26.29,26.39,26.29,26.39,98100.0,17.5597,17.6265,17.5597,17.6265,98100.0
2010-06-23 10:20:00,26.38,26.38,26.34,26.35,164700.0,17.6198,17.6198,17.5931,17.5998,164700.0
2010-06-23 10:30:00,26.35,26.37,26.35,26.36,137500.0,17.5998,17.6131,17.5998,17.6064,137500.0
2010-06-23 10:40:00,26.36,26.37,26.35,26.36,67900.0,17.6064,17.6131,17.5998,17.6064,67900.0
2010-06-23 10:50:00,26.36,26.37,26.34,26.34,93500.0,17.6064,17.6131,17.5931,17.5931,93500.0
2010-06-23 11:00:00,26.34,26.34,26.33,26.34,259200.0,17.5931,17.5931,17.5864,17.5931,259200.0
2010-06-23 11:10:00,26.33,26.34,26.31,26.32,122300.0,17.5864,17.5931,17.573,17.5797,122300.0
2010-06-23 11:20:00,26.33,26.35,26.32,26.33,96300.0,17.5864,17.5998,17.5797,17.5864,96300.0
2010-06-23 11:30:00,26.33,26.34,26.32,26.34,44500.0,17.5864,17.5931,17.5797,17.5931,44500.0
2010-06-23 11:40:00,26.34,26.34,26.31,26.32,337900.0,17.5931,17.5931,17.573,17.5797,337900.0
2010-06-23 11:50:00,26.32,26.35,26.32,26.35,96200.0,17.5797,17.5998,17.5797,17.5998,96200.0
2010-06-23 12:00:00,26.35,26.36,26.33,26.34,37700.0,17.5998,17.6064,17.5864,17.5931,37700.0
2010-06-23 12:10:00,26.33,26.33,26.32,26.33,42600.0,17.5864,17.5864,17.5797,17.5864,42600.0
2010-06-23 12:20:00,26.33,26.35,26.33,26.35,19700.0,17.5864,17.5998,17.5864,17.5998,19700.0
2010-06-23 12:30:00,26.34,26.36,26.33,26.35,52800.0,17.5931,17.6064,17.5864,17.5998,52800.0
2010-06-23 12:40:00,26.35,26.37,26.35,26.37,23200.0,17.5998,17.6131,17.5998,17.6131,23200.0
2010-06-23 12:50:00,26.38,26.39,26.37,26.37,87900.0,17.6198,17.6265,17.6131,17.6131,87900.0
2010-06-23 13:00:00,26.38,26.4,26.36,26.39,44400.0,17.6198,17.6332,17.6064,17.6265,44400.0
2010-06-23 13:10:00,26.39,26.39,26.36,26.38,74600.0,17.6265,17.6265,17.6064,17.6198,74600.0
2010-06-23 13:20:00,26.38,26.39,26.36,26.39,73700.0,17.6198,17.6265,17.6064,17.6265,73700.0
2010-06-23 13:30:00,26.39,26.41,26.39,26.4,58800.0,17.6265,17.6398,17.6265,17.6332,58800.0
2010-06-23 13:40:00,26.4,26.42,26.39,26.4,55700.0,17.6332,17.6465,17.6265,17.6332,55700.0
2010-06-23 13:50:00,26.4,26.41,26.39,26.4,99300.0,17.6332,17.6398,17.6265,17.6332,99300.0
2010-06-23 14:00:00,26.41,26.43,26.4,26.41,89900.0,17.6398,17.6532,17.6332,17.6398,89900.0
2010-06-23 14:10:00,26.41,26.42,26.37,26.42,326200.0,17.6398,17.6465,17.6131,17.6465,326200.0
2010-06-23 14:20:00,26.41,26.43,26.36,26.42,202100.0,17.6398,17.6532,17.6064,17.6465,202100.0
2010-06-23 14:30:00,26.44,26.54,26.44,26.49,427000.0,17.6599,17.7267,17.6599,17.6933,427000.0
2010-06-23 14:40:00,26.49,26.5,26.43,26.44,114700.0,17.6933,17.7,17.6532,17.6599,114700.0
2010-06-23 14:50:00,26.44,26.46,26.42,26.44,144500.0,17.6599,17.6732,17.6465,17.6599,144500.0
2010-06-23 15:00:00,26.44,26.46,26.38,26.39,170900.0,17.6599,17.6732,17.6198,17.6265,170900.0
2010-06-23 15:10:00,26.39,26.45,26.39,26.43,224900.0,17.6265,17.6666,17.6265,17.6532,224900.0
2010-06-23 15:20:00,26.43,26.51,26.43,26.5,254900.0,17.6532,17.7066,17.6532,17.7,254900.0
2010-06-23 15:30:00,26.5,26.5,26.42,26.47,114500.0,17.7,17.7,17.6465,17.6799,114500.0
2010-06-23 15:40:00,26.47,26.52,26.46,26.49,401000.0,17.6799,17.7133,17.6732,17.6933,401000.0
2010-06-23 15:50:00,26.49,26.51,26.41,26.44,708400.0,17.6933,17.7066,17.6398,17.6599,708400.0
2010-06-24 09:30:00,26.32,26.39,26.31,26.35,77400.0,17.5797,17.6265,17.573,17.5998,77400.0
2010-06-24 09:40:00,26.35,26.39,26.33,26.38,135200.0,17.5998,17.6265,17.5864,17.6198,135200.0
2010-06-24 09:50:00,26.38,26.39,26.3,26.32,175100.0,17.6198,17.6265,17.5664,17.5797,175100.0
2010-06-24 10:00:00,26.32,26.35,26.31,26.34,168800.0,17.5797,17.5998,17.573,17.5931,168800.0
2010-06-24 10:10:00,26.34,26.35,26.3,26.34,98200.0,17.5931,17.5998,17.5664,17.5931,98200.0
2010-06-24 10:20:00,26.34,26.38,26.34,26.35,85800.0,17.5931,17.6198,17.5931,17.5998,85800.0
2010-06-24 10:30:00,26.34,26.36,26.32,26.34,93600.0,17.5931,17.6064,17.5797,17.5931,93600.0
2010-06-24 10:40:00,26.34,26.34,26.27,26.31,117900.0,17.5931,17.5931,17.5463,17.573,117900.0
2010-06-24 10:50:00,26.31,26.31,26.24,26.27,77200.0,17.573,17.573,17.5263,17.5463,77200.0
2010-06-24 11:00:00,26.26,26.26,26.2,26.22,70900.0,17.5396,17.5396,17.4996,17.5129,70900.0
2010-06-24 11:10:00,26.22,26.25,26.22,26.24,138200.0,17.5129,17.533,17.5129,17.5263,138200.0
2010-06-24 11:20:00,26.25,26.29,26.24,26.24,88300.0,17.533,17.5597,17.5263,17.5263,88300.0
2010-06-24 11:30:00,26.24,26.25,26.22,26.24,83900.0,17.5263,17.533,17.5129,17.5263,83900.0
2010-06-24 11:40:00,26.24,26.26,26.23,26.26,38900.0,17.5263,17.5396,17.5196,17.5396,38900.0
2010-06-24 11:50:00,26.26,26.28,26.25,26.27,55200.0,17.5396,17.553,17.533,17.5463,55200.0
2010-06-24 12:00:00,26.28,26.33,26.28,26.31,187500.0,17.553,17.5864,17.553,17.573,187500.0
2010-06-24 12:10:00,26.32,26.33,26.31,26.31,32200.0,17.5797,17.5864,17.573,17.573,32200.0
2010-06-24 12:20:00,26.31,26.33,26.29,26.29,37900.0,17.573,17.5864,17.5597,17.5597,37900.0
2010-06-24 12:30:00,26.29,26.31,26.28,26.28,35900.0,17.5597,17.573,17.553,17.553,35900.0
2010-06-24 12:40:00,26.28,26.29,26.26,26.28,49600.0,17.553,17.5597,17.5396,17.553,49600.0
2010-06-24 12:50:00,26.28,26.32,26.28,26.31,42800.0,17.553,17.5797,17.553,17.573,42800.0
2010-06-24 13:00:00,26.32,26.33,26.3,26.32,39400.0,17.5797,17.5864,17.5664,17.5797,39400.0
2010-06-24 13:10:00,26.33,26.34,26.32,26.32,48200.0,17.5864,17.5931,17.5797,17.5797,48200.0
2010-06-24 13:20:00,26.32,26.34,26.31,26.31,49800.0,17.5797,17.5931,17.573,17.573,49800.0
2010-06-24 13:30:00,26.32,26.35,26.31,26.33,39700.0,17.5797,17.5998,17.573,17.5864,39700.0
2010-06-24 13:40:00,26.32,26.33,26.29,26.31,62000.0,17.5797,17.5864,17.5597,17.573,62000.0
2010-06-24 13:50:00,26.31,26.34,26.3,26.32,174900.0,17.573,17.5931,17.5664,17.5797,174900.0
2010-06-24 14:00:00,26.32,26.32,26.3,26.31,58100.0,17.5797,17.5797,17.5664,17.573,58100.0
2010-06-24 14:10:00,26.31,26.31,26.28,26.3,84300.0,17.573,17.573,17.553,17.5664,84300.0
2010-06-24 14:20:00,26.3,26.32,26.29,26.3,90400.0,17.5664,17.5797,17.5597,17.5664,90400.0
2010-06-24 14:30:00,26.3,26.31,26.28,26.28,114500.0,17.5664,17.573,17.553,17.553,114500.0
2010-06-24 14:40:00,26.27,26.3,26.25,26.25,96300.0,17.5463,17.5664,17.533,17.533,96300.0
2010-06-24 14:50:00,26.25,26.26,26.21,26.24,56300.0,17.533,17.5396,17.5063,17.5263,56300.0
2010-06-24 15:00:00,26.24,26.28,26.24,26.24,104600.0,17.5263,17.553,17.5263,17.5263,104600.0
2010-06-24 15:10:00,26.25,26.25,26.14,26.15,176400.0,17.533,17.533,17.4595,17.4662,176400.0
2010-06-24 15:20:00,26.16,26.27,26.16,26.24,118100.0,17.4729,17.5463,17.4729,17.5263,118100.0
2010-06-24 15:30:00,26.24,26.25,26.19,26.21,137900.0,17.5263,17.533,17.4929,17.5063,137900.0
2010-06-24 15:40:00,26.2,26.24,26.2,26.21,273200.0,17.4996,17.5263,17.4996,17.5063,273200.0
2010-06-24 15:50:00,26.22,26.23,26.13,26.19,958600.0,17.5129,17.5196,17.4528,17.4929,958600.0
2010-06-25 09:30:00,26.19,26.23,26.14,26.14,113900.0,17.4929,17.5196,17.4595,17.4595,113900.0
2010-06-25 09:40:00,26.14,26.18,26.11,26.11,201900.0,17.4595,17.4862,17.4395,17.4395,201900.0
2010-06-25 09:50:00,26.11,26.12,26.05,26.11,428700.0,17.4395,17.4461,17.3994,17.4395,428700.0
2010-06-25 10:00:00,26.11,26.14,26.1,26.13,119900.0,17.4395,17.4595,17.4328,17.4528,119900.0
2010-06-25 10:10:00,26.13,26.15,26.11,26.13,195600.0,17.4528,17.4662,17.4395,17.4528,195600.0
2010-06-25 10:20:00,26.12,26.13,26.06,26.07,390100.0,17.4461,17.4528,17.4061,17.4127,390100.0
2010-06-25 10:30:00,26.07,26.08,26.03,26.03,283200.0,17.4127,17.4194,17.386,17.386,283200.0
2010-06-25 10:40:00,26.04,26.06,26.03,26.05,71800.0,17.3927,17.4061,17.386,17.3994,71800.0
2010-06-25 10:50:00,26.05,26.05,25.98,26.0,184900.0,17.3994,17.3994,17.3526,17.366,184900.0
2010-06-25 11:00:00,26.0,26.02,25.99,26.01,433200.0,17.366,17.3793,17.3593,17.3727,433200.0
2010-06-25 11:10:00,26.02,26.03,26.01,26.01,118000.0,17.3793,17.386,17.3727,17.3727,118000.0
2010-06-25 11:20:00,26.01,26.04,25.98,26.03,512500.0,17.3727,17.3927,17.3526,17.386,512500.0
2010-06-25 11:30:00,26.04,26.05,26.0,26.0,153700.0,17.3927,17.3994,17.366,17.366,153700.0
2010-06-25 11:40:00,26.01,26.02,25.97,26.02,213200.0,17.3727,17.3793,17.346,17.3793,213200.0
2010-06-25 11:50:00,26.02,26.06,26.02,26.03,106700.0,17.3793,17.4061,17.3793,17.386,106700.0
2010-06-25 12:00:00,26.03,26.06,26.01,26.06,87200.0,17.386,17.4061,17.3727,17.4061,87200.0
2010-06-25 12:10:00,26.05,26.06,26.03,26.05,79400.0,17.3994,17.4061,17.386,17.3994,79400.0
2010-06-25 12:20:00,26.04,26.07,26.04,26.05,135200.0,17.3927,17.4127,17.3927,17.3994,135200.0
2010-06-25 12:30:00,26.05,26.07,26.03,26.03,144500.0,17.3994,17.4127,17.386,17.386,144500.0
2010-06-25 12:40:00,26.02,26.04,26.02,26.02,90600.0,17.3793,17.3927,17.3793,17.3793,90600.0
2010-06-25 12:50:00,26.02,26.02,25.97,25.99,73900.0,17.3793,17.3793,17.346,17.3593,73900.0
2010-06-25 13:00:00,25.99,26.04,25.98,26.04,100000.0,17.3593,17.3927,17.3526,17.3927,100000.0
2010-06-25 13:10:00,26.03,26.05,26.02,26.03,320400.0,17.386,17.3994,17.3793,17.386,320400.0
2010-06-25 13:20:00,26.04,26.08,26.02,26.08,89700.0,17.3927,17.4194,17.3793,17.4194,89700.0
2010-06-25 13:30:00,26.08,26.16,26.08,26.1,113800.0,17.4194,17.4729,17.4194,17.4328,113800.0
2010-06-25 13:40:00,26.1,26.11,26.07,26.08,142500.0,17.4328,17.4395,17.4127,17.4194,142500.0
2010-06-25 13:50:00,26.08,26.08,26.05,26.06,114300.0,17.4194,17.4194,17.3994,17.4061,114300.0
2010-06-25 14:00:00,26.06,26.08,26.03,26.04,85700.0,17.4061,17.4194,17.386,17.3927,85700.0
2010-06-25 14:10:00,26.05,26.08,26.05,26.08,72300.0,17.3994,17.4194,17.3994,17.4194,72300.0
2010-06-25 14:20:00,26.08,26.08,26.03,26.04,98300.0,17.4194,17.4194,17.386,17.3927,98300.0
2010-06-25 14:30:00,26.05,26.06,26.02,26.05,89600.0,17.3994,17.4061,17.3793,17.3994,89600.0
2010-06-25 14:40:00,26.04,26.08,26.04,26.05,84100.0,17.3927,17.4194,17.3927,17.3994,84100.0
2010-06-25 14:50:00,26.04,26.06,26.02,26.03,80800.0,17.3927,17.4061,17.3793,17.386,80800.0
2010-06-25 15:00:00,26.03,26.03,26.0,26.02,206400.0,17.386,17.386,17.366,17.3793,206400.0
2010-06-25 15:10:00,26.02,26.03,25.96,25.98,201600.0,17.3793,17.386,17.3393,17.3526,201600.0
2010-06-25 15:20:00,25.98,25.99,25.96,25.97,140900.0,17.3526,17.3593,17.3393,17.346,140900.0
2010-06-25 15:30:00,25.98,26.04,25.97,26.02,328700.0,17.3526,17.3927,17.346,17.3793,328700.0
2010-06-25 15:40:00,26.03,26.04,25.89,25.9,493000.0,17.386,17.3927,17.2925,17.2992,493000.0
2010-06-25 15:50:00,25.89,25.92,25.86,25.89,3390400.0,17.2925,17.3126,17.2725,17.2925,3390400.0
2010-06-28 09:30:00,25.9,25.96,25.9,25.94,103300.0,17.2992,17.3393,17.2992,17.3259,103300.0
2010-06-28 09:40:00,25.94,25.94,25.89,25.9,100400.0,17.3259,17.3259,17.2925,17.2992,100400.0
2010-06-28 09:50:00,25.91,25.92,25.83,25.86,253000.0,17.3059,17.3126,17.2524,17.2725,253000.0
2010-06-28 10:00:00,25.86,25.99,25.85,25.99,351500.0,17.2725,17.3593,17.2658,17.3593,351500.0
2010-06-28 10:10:00,25.99,26.03,25.98,26.02,152700.0,17.3593,17.386,17.3526,17.3793,152700.0
2010-06-28 10:20:00,26.02,26.05,26.02,26.04,65500.0,17.3793,17.3994,17.3793,17.3927,65500.0
2010-06-28 10:30:00,26.04,26.06,26.03,26.04,157300.0,17.3927,17.4061,17.386,17.3927,157300.0
2010-06-28 10:40:00,26.04,26.09,26.03,26.08,186800.0,17.3927,17.4261,17.386,17.4194,186800.0
2010-06-28 10:50:00,26.08,26.12,26.07,26.12,116900.0,17.4194,17.4461,17.4127,17.4461,116900.0
2010-06-28 11:00:00,26.13,26.16,26.11,26.15,188000.0,17.4528,17.4729,17.4395,17.4662,188000.0
2010-06-28 11:10:00,26.15,26.18,26.15,26.17,100700.0,17.4662,17.4862,17.4662,17.4795,100700.0
2010-06-28 11:20:00,26.15,26.17,26.13,26.17,248000.0,17.4662,17.4795,17.4528,17.4795,248000.0
2010-06-28 11:30:00,26.17,26.19,26.17,26.18,160900.0,17.4795,17.4929,17.4795,17.4862,160900.0
2010-06-28 11:40:00,26.19,26.21,26.18,26.19,133400.0,17.4929,17.5063,17.4862,17.4929,133400.0
2010-06-28 11:50:00,26.19,26.19,26.14,26.14,160000.0,17.4929,17.4929,17.4595,17.4595,160000.0
2010-06-28 12:00:00,26.14,26.15,26.11,26.13,122100.0,17.4595,17.4662,17.4395,17.4528,122100.0
2010-06-28 12:10:00,26.13,26.13,26.1,26.12,97500.0,17.4528,17.4528,17.4328,17.4461,97500.0
2010-06-28 12:20:00,26.12,26.13,26.1,26.13,78300.0,17.4461,17.4528,17.4328,17.4528,78300.0
2010-06-28 12:30:00,26.13,26.15,26.11,26.11,102400.0,17.4528,17.4662,17.4395,17.4395,102400.0
2010-06-28 12:40:00,26.11,26.14,26.09,26.14,88600.0,17.4395,17.4595,17.4261,17.4595,88600.0
2010-06-28 12:50:00,26.14,26.17,26.13,26.17,98600.0,17.4595,17.4795,17.4528,17.4795,98600.0
2010-06-28 13:00:00,26.17,26.17,26.14,26.17,132400.0,17.4795,17.4795,17.4595,17.4795,132400.0
2010-06-28 13:10:00,26.16,26.16,26.14,26.15,99700.0,17.4729,17.4729,17.4595,17.4662,99700.0
2010-06-28 13:20:00,26.15,26.17,26.14,26.16,94300.0,17.4662,17.4795,17.4595,17.4729,94300.0
2010-06-28 13:30:00,26.15,26.16,26.13,26.16,108900.0,17.4662,17.4729,17.4528,17.4729,108900.0
2010-06-28 13:40:00,26.16,26.17,26.14,26.17,157100.0,17.4729,17.4795,17.4595,17.4795,157100.0
2010-06-28 13:50:00,26.16,26.18,26.15,26.17,107600.0,17.4729,17.4862,17.4662,17.4795,107600.0
2010-06-28 14:00:00,26.16,26.17,26.15,26.16,66100.0,17.4729,17.4795,17.4662,17.4729,66100.0
2010-06-28 14:10:00,26.16,26.18,26.16,26.17,88500.0,17.4729,17.4862,17.4729,17.4795,88500.0
2010-06-28 14:20:00,26.18,26.19,26.16,26.16,96100.0,17.4862,17.4929,17.4729,17.4729,96100.0
2010-06-28 14:30:00,26.15,26.18,26.14,26.18,342700.0,17.4662,17.4862,17.4595,17.4862,342700.0
2010-06-28 14:40:00,26.17,26.2,26.17,26.2,116700.0,17.4795,17.4996,17.4795,17.4996,116700.0
2010-06-28 14:50:00,26.2,26.21,26.18,26.19,84700.0,17.4996,17.5063,17.4862,17.4929,84700.0
2010-06-28 15:00:00,26.19,26.21,26.19,26.19,251500.0,17.4929,17.5063,17.4929,17.4929,251500.0
2010-06-28 15:10:00,26.2,26.2,26.16,26.17,166800.0,17.4996,17.4996,17.4729,17.4795,166800.0
2010-06-28 15:20:00,26.18,26.18,26.13,26.14,248100.0,17.4862,17.4862,17.4528,17.4595,248100.0
2010-06-28 15:30:00,26.14,26.17,26.12,26.16,378800.0,17.4595,17.4795,17.4461,17.4729,378800.0
2010-06-28 15:40:00,26.15,26.19,26.14,26.18,482300.0,17.4662,17.4929,17.4595,17.4862,482300.0
2010-06-28 15:50:00,26.18,26.18,26.1,26.1,1531000.0,17.4862,17.4862,17.4328,17.4328,1531000.0
2010-06-29 09:30:00,25.91,25.98,25.87,25.94,134200.0,17.3059,17.3526,17.2792,17.3259,134200.0
2010-06-29 09:40:00,25.94,25.94,25.83,25.86,214000.0,17.3259,17.3259,17.2524,17.2725,214000.0
2010-06-29 09:50:00,25.85,25.92,25.83,25.9,257500.0,17.2658,17.3126,17.2524,17.2992,257500.0
2010-06-29 10:00:00,25.9,25.9,25.71,25.81,886900.0,17.2992,17.2992,17.1723,17.2391,886900.0
2010-06-29 10:10:00,25.81,25.83,25.75,25.78,149800.0,17.2391,17.2524,17.199,17.219,149800.0
2010-06-29 10:20:00,25.77,25.78,25.66,25.67,380700.0,17.2124,17.219,17.1389,17.1456,380700.0
2010-06-29 10:30:00,25.67,25.75,25.67,25.75,273800.0,17.1456,17.199,17.1456,17.199,273800.0
2010-06-29 10:40:00,25.75,25.77,25.74,25.75,31400.0,17.199,17.2124,17.1923,17.199,31400.0
2010-06-29 10:50:00,25.75,25.78,25.74,25.77,89600.0,17.199,17.219,17.1923,17.2124,89600.0
2010-06-29 11:00:00,25.77,25.79,25.75,25.79,42300.0,17.2124,17.2257,17.199,17.2257,42300.0
2010-06-29 11:10:00,25.79,25.81,25.77,25.77,172200.0,17.2257,17.2391,17.2124,17.2124,172200.0
2010-06-29 11:20:00,25.77,25.8,25.74,25.75,73300.0,17.2124,17.2324,17.1923,17.199,73300.0
2010-06-29 11:30:00,25.75,25.79,25.75,25.78,82100.0,17.199,17.2257,17.199,17.219,82100.0
2010-06-29 11:40:00,25.77,25.78,25.75,25.77,99200.0,17.2124,17.219,17.199,17.2124,99200.0
2010-06-29 11:50:00,25.77,25.78,25.74,25.75,42700.0,17.2124,17.219,17.1923,17.199,42700.0
2010-06-29 12:00:00,25.75,25.75,25.71,25.75,130600.0,17.199,17.199,17.1723,17.199,130600.0
2010-06-29 12:10:00,25.74,25.76,25.72,25.75,180400.0,17.1923,17.2057,17.179,17.199,180400.0
2010-06-29 12:20:00,25.75,25.8,25.74,25.76,58900.0,17.199,17.2324,17.1923,17.2057,58900.0
2010-06-29 12:30:00,25.76,25.76,25.73,25.73,24500.0,17.2057,17.2057,17.1856,17.1856,24500.0
2010-06-29 12:40:00,25.74,25.77,25.73,25.77,48300.0,17.1923,17.2124,17.1856,17.2124,48300.0
2010-06-29 12:50:00,25.76,25.77,25.74,25.75,43100.0,17.2057,17.2124,17.1923,17.199,43100.0
2010-06-29 13:00:00,25.74,25.76,25.72,25.74,52900.0,17.1923,17.2057,17.179,17.1923,52900.0
2010-06-29 13:10:00,25.75,25.75,25.7,25.7,69000.0,17.199,17.199,17.1656,17.1656,69000.0
2010-06-29 13:20:00,25.71,25.73,25.68,25.7,86600.0,17.1723,17.1856,17.1523,17.1656,86600.0
2010-06-29 13:30:00,25.7,25.71,25.65,25.67,208400.0,17.1656,17.1723,17.1322,17.1456,208400.0
2010-06-29 13:40:00,25.66,25.72,25.66,25.71,114200.0,17.1389,17.179,17.1389,17.1723,114200.0
2010-06-29 13:50:00,25.71,25.75,25.7,25.74,98700.0,17.1723,17.199,17.1656,17.1923,98700.0
2010-06-29 14:00:00,25.74,25.77,25.74,25.76,77600.0,17.1923,17.2124,17.1923,17.2057,77600.0
2010-06-29 14:10:00,25.76,25.78,25.75,25.76,102800.0,17.2057,17.219,17.199,17.2057,102800.0
2010-06-29 14:20:00,25.77,25.78,25.74,25.76,267600.0,17.2124,17.219,17.1923,17.2057,267600.0
2010-06-29 14:30:00,25.75,25.75,25.71,25.72,221900.0,17.199,17.199,17.1723,17.179,221900.0
2010-06-29 14:40:00,25.72,25.73,25.69,25.7,180900.0,17.179,17.1856,17.1589,17.1656,180900.0
2010-06-29 14:50:00,25.7,25.75,25.68,25.68,247400.0,17.1656,17.199,17.1523,17.1523,247400.0
2010-06-29 15:00:00,25.68,25.75,25.68,25.71,144100.0,17.1523,17.199,17.1523,17.1723,144100.0
2010-06-29 15:10:00,25.71,25.72,25.66,25.66,196600.0,17.1723,17.179,17.1389,17.1389,196600.0
2010-06-29 15:20:00,25.66,25.66,25.6,25.64,588100.0,17.1389,17.1389,17.0988,17.1255,588100.0
2010-06-29 15:30:00,25.64,25.68,25.61,25.67,356300.0,17.1255,17.1523,17.1055,17.1456,356300.0
2010-06-29 15:40:00,25.67,25.69,25.6,25.61,928300.0,17.1456,17.1589,17.0988,17.1055,928300.0
2010-06-29 15:50:00,25.62,25.76,25.61,25.7,2260900.0,17.1122,17.2057,17.1055,17.1656,2260900.0
2010-06-30 09:30:00,25.61,25.66,25.56,25.59,331400.0,17.1055,17.1389,17.0721,17.0921,331400.0
2010-06-30 09:40:00,25.6,25.66,25.58,25.65,564900.0,17.0988,17.1389,17.0855,17.1322,564900.0
2010-06-30 09:50:00,25.65,25.65,25.62,25.63,180200.0,17.1322,17.1322,17.1122,17.1189,180200.0
2010-06-30 10:00:00,25.64,25.64,25.59,25.61,112600.0,17.1255,17.1255,17.0921,17.1055,112600.0
2010-06-30 10:10:00,25.61,25.65,25.61,25.64,69500.0,17.1055,17.1322,17.1055,17.1255,69500.0
2010-06-30 10:20:00,25.63,25.65,25.61,25.63,116400.0,17.1189,17.1322,17.1055,17.1189,116400.0
2010-06-30 10:30:00,25.63,25.68,25.62,25.67,334500.0,17.1189,17.1523,17.1122,17.1456,334500.0
2010-06-30 10:40:00,25.67,25.67,25.61,25.63,81800.0,17.1456,17.1456,17.1055,17.1189,81800.0
2010-06-30 10:50:00,25.62,25.67,25.62,25.66,58200.0,17.1122,17.1456,17.1122,17.1389,58200.0
2010-06-30 11:00:00,25.65,25.69,25.64,25.66,79700.0,17.1322,17.1589,17.1255,17.1389,79700.0
2010-06-30 11:10:00,25.66,25.68,25.65,25.68,57800.0,17.1389,17.1523,17.1322,17.1523,57800.0
2010-06-30 11:20:00,25.69,25.7,25.67,25.68,121700.0,17.1589,17.1656,17.1456,17.1523,121700.0
2010-06-30 11:30:00,25.67,25.69,25.67,25.69,32000.0,17.1456,17.1589,17.1456,17.1589,32000.0
2010-06-30 11:40:00,25.69,25.7,25.67,25.69,52800.0,17.1589,17.1656,17.1456,17.1589,52800.0
2010-06-30 11:50:00,25.69,25.7,25.68,25.68,65600.0,17.1589,17.1656,17.1523,17.1523,65600.0
2010-06-30 12:00:00,25.69,25.71,25.67,25.71,49400.0,17.1589,17.1723,17.1456,17.1723,49400.0
2010-06-30 12:10:00,25.7,25.71,25.68,25.71,15700.0,17.1656,17.1723,17.1523,17.1723,15700.0
2010-06-30 12:20:00,25.7,25.7,25.65,25.65,79600.0,17.1656,17.1656,17.1322,17.1322,79600.0
2010-06-30 12:30:00,25.65,25.68,25.64,25.67,35800.0,17.1322,17.1523,17.1255,17.1456,35800.0
2010-06-30 12:40:00,25.67,25.68,25.65,25.66,49100.0,17.1456,17.1523,17.1322,17.1389,49100.0
2010-06-30 12:50:00,25.67,25.68,25.66,25.68,33600.0,17.1456,17.1523,17.1389,17.1523,33600.0
2010-06-30 13:00:00,25.67,25.71,25.67,25.68,36600.0,17.1456,17.1723,17.1456,17.1523,36600.0
2010-06-30 13:10:00,25.69,25.7,25.67,25.69,31300.0,17.1589,17.1656,17.1456,17.1589,31300.0
2010-06-30 13:20:00,25.68,25.72,25.68,25.71,40400.0,17.1523,17.179,17.1523,17.1723,40400.0
2010-06-30 13:30:00,25.7,25.72,25.67,25.67,50700.0,17.1656,17.179,17.1456,17.1456,50700.0
2010-06-30 13:40:00,25.67,25.71,25.67,25.69,92300.0,17.1456,17.1723,17.1456,17.1589,92300.0
2010-06-30 13:50:00,25.68,25.71,25.68,25.69,38700.0,17.1523,17.1723,17.1523,17.1589,38700.0
2010-06-30 14:00:00,25.69,25.71,25.65,25.67,209400.0,17.1589,17.1723,17.1322,17.1456,209400.0
2010-06-30 14:10:00,25.68,25.69,25.65,25.66,89000.0,17.1523,17.1589,17.1322,17.1389,89000.0
2010-06-30 14:20:00,25.66,25.66,25.61,25.63,100400.0,17.1389,17.1389,17.1055,17.1189,100400.0
2010-06-30 14:30:00,25.63,25.66,25.62,25.64,58900.0,17.1189,17.1389,17.1122,17.1255,58900.0
2010-06-30 14:40:00,25.64,25.65,25.62,25.65,149700.0,17.1255,17.1322,17.1122,17.1322,149700.0
2010-06-30 14:50:00,25.65,25.68,25.65,25.65,61100.0,17.1322,17.1523,17.1322,17.1322,61100.0
2010-06-30 15:00:00,25.64,25.66,25.62,25.66,84700.0,17.1255,17.1389,17.1122,17.1389,84700.0
2010-06-30 15:10:00,25.66,25.66,25.61,25.62,278200.0,17.1389,17.1389,17.1055,17.1122,278200.0
2010-06-30 15:20:00,25.62,25.66,25.6,25.6,156700.0,17.1122,17.1389,17.0988,17.0988,156700.0
2010-06-30 15:30:00,25.6,25.6,25.53,25.53,247800.0,17.0988,17.0988,17.0521,17.0521,247800.0
2010-06-30 15:40:00,25.53,25.53,25.43,25.5,601000.0,17.0521,17.0521,16.9853,17.032,601000.0
2010-06-30 15:50:00,25.49,25.52,25.47,25.47,1259300.0,17.0253,17.0454,17.012,17.012,1259300.0
2010-07-01 09:30:00,25.53,25.53,25.42,25.46,128300.0,17.0521,17.0521,16.9786,17.0053,128300.0
2010-07-01 09:40:00,25.47,25.49,25.44,25.46,137800.0,17.012,17.0253,16.992,17.0053,137800.0
2010-07-01 09:50:00,25.46,25.48,25.43,25.45,441200.0,17.0053,17.0187,16.9853,16.9986,441200.0
2010-07-01 10:00:00,25.45,25.48,25.39,25.44,874500.0,16.9986,17.0187,16.9586,16.992,874500.0
2010-07-01 10:10:00,25.44,25.45,25.39,25.44,262900.0,16.992,16.9986,16.9586,16.992,262900.0
2010-07-01 10:20:00,25.44,25.53,25.43,25.51,475500.0,16.992,17.0521,16.9853,17.0387,475500.0
2010-07-01 10:30:00,25.51,25.52,25.43,25.43,271200.0,17.0387,17.0454,16.9853,16.9853,271200.0
2010-07-01 10:40:00,25.43,25.45,25.38,25.43,148500.0,16.9853,16.9986,16.9519,16.9853,148500.0
2010-07-01 10:50:00,25.42,25.42,25.36,25.37,130800.0,16.9786,16.9786,16.9385,16.9452,130800.0
2010-07-01 11:00:00,25.37,25.37,25.3,25.32,314100.0,16.9452,16.9452,16.8984,16.9118,314100.0
2010-07-01 11:10:00,25.32,25.36,25.31,25.36,665400.0,16.9118,16.9385,16.9051,16.9385,665400.0
2010-07-01 11:20:00,25.36,25.4,25.36,25.4,209600.0,16.9385,16.9652,16.9385,16.9652,209600.0
2010-07-01 11:30:00,25.39,25.44,25.38,25.44,256800.0,16.9586,16.992,16.9519,16.992,256800.0
2010-07-01 11:40:00,25.44,25.44,25.4,25.41,215900.0,16.992,16.992,16.9652,16.9719,215900.0
2010-07-01 11:50:00,25.41,25.42,25.39,25.4,137500.0,16.9719,16.9786,16.9586,16.9652,137500.0
2010-07-01 12:00:00,25.4,25.4,25.34,25.35,206200.0,16.9652,16.9652,16.9252,16.9318,206200.0
2010-07-01 12:10:00,25.34,25.37,25.34,25.37,89500.0,16.9252,16.9452,16.9252,16.9452,89500.0
2010-07-01 12:20:00,25.37,25.38,25.33,25.37,89600.0,16.9452,16.9519,16.9185,16.9452,89600.0
2010-07-01 12:30:00,25.38,25.4,25.36,25.39,82400.0,16.9519,16.9652,16.9385,16.9586,82400.0
2010-07-01 12:40:00,25.39,25.52,25.39,25.52,333300.0,16.9586,17.0454,16.9586,17.0454,333300.0
2010-07-01 12:50:00,25.52,25.54,25.48,25.49,123700.0,17.0454,17.0587,17.0187,17.0253,123700.0
2010-07-01 13:00:00,25.49,25.49,25.44,25.47,106800.0,17.0253,17.0253,16.992,17.012,106800.0
2010-07-01 13:10:00,25.47,25.47,25.44,25.47,94300.0,17.012,17.012,16.992,17.012,94300.0
2010-07-01 13:20:00,25.48,25.5,25.44,25.44,117900.0,17.0187,17.032,16.992,16.992,117900.0
2010-07-01 13:30:00,25.44,25.51,25.44,25.51,168200.0,16.992,17.0387,16.992,17.0387,168200.0
2010-07-01 13:40:00,25.5,25.5,25.44,25.45,250800.0,17.032,17.032,16.992,16.9986,250800.0
2010-07-01 13:50:00,25.44,25.52,25.44,25.5,167700.0,16.992,17.0454,16.992,17.032,167700.0
2010-07-01 14:00:00,25.49,25.5,25.45,25.46,85900.0,17.0253,17.032,16.9986,17.0053,85900.0
2010-07-01 14:10:00,25.46,25.54,25.46,25.51,112500.0,17.0053,17.0587,17.0053,17.0387,112500.0
2010-07-01 14:20:00,25.5,25.5,25.46,25.47,138200.0,17.032,17.032,17.0053,17.012,138200.0
2010-07-01 14:30:00,25.48,25.49,25.45,25.47,127300.0,17.0187,17.0253,16.9986,17.012,127300.0
2010-07-01 14:40:00,25.47,25.47,25.4,25.41,182600.0,17.012,17.012,16.9652,16.9719,182600.0
2010-07-01 14:50:00,25.41,25.45,25.38,25.44,288500.0,16.9719,16.9986,16.9519,16.992,288500.0
2010-07-01 15:00:00,25.44,25.51,25.44,25.49,251000.0,16.992,17.0387,16.992,17.0253,251000.0
2010-07-01 15:10:00,25.49,25.51,25.47,25.48,317100.0,17.0253,17.0387,17.012,17.0187,317100.0
2010-07-01 15:20:00,25.48,25.5,25.44,25.5,178100.0,17.0187,17.032,16.992,17.032,178100.0
2010-07-01 15:30:00,25.5,25.56,25.48,25.53,340900.0,17.032,17.0721,17.0187,17.0521,340900.0
2010-07-01 15:40:00,25.53,25.58,25.49,25.5,351600.0,17.0521,17.0855,17.0253,17.032,351600.0
2010-07-01 15:50:00,25.49,25.59,25.46,25.55,771100.0,17.0253,17.0921,17.0053,17.0654,771100.0
2010-07-02 09:30:00,25.6,25.61,25.53,25.58,105100.0,17.0988,17.1055,17.0521,17.0855,105100.0
2010-07-02 09:40:00,25.59,25.62,25.56,25.59,344900.0,17.0921,17.1122,17.0721,17.0921,344900.0
2010-07-02 09:50:00,25.59,25.6,25.55,25.59,172600.0,17.0921,17.0988,17.0654,17.0921,172600.0
2010-07-02 10:00:00,25.58,25.58,25.52,25.54,373100.0,17.0855,17.0855,17.0454,17.0587,373100.0
2010-07-02 10:10:00,25.53,25.59,25.53,25.58,163200.0,17.0521,17.0921,17.0521,17.0855,163200.0
2010-07-02 10:20:00,25.59,25.59,25.57,25.57,43500.0,17.0921,17.0921,17.0788,17.0788,43500.0
2010-07-02 10:30:00,25.58,25.58,25.56,25.56,44700.0,17.0855,17.0855,17.0721,17.0721,44700.0
2010-07-02 10:40:00,25.57,25.58,25.54,25.55,49900.0,17.0788,17.0855,17.0587,17.0654,49900.0
2010-07-02 10:50:00,25.55,25.55,25.52,25.54,52100.0,17.0654,17.0654,17.0454,17.0587,52100.0
2010-07-02 11:00:00,25.53,25.57,25.52,25.57,62400.0,17.0521,17.0788,17.0454,17.0788,62400.0
2010-07-02 11:10:00,25.57,25.58,25.53,25.53,42800.0,17.0788,17.0855,17.0521,17.0521,42800.0
2010-07-02 11:20:00,25.53,25.54,25.49,25.49,99400.0,17.0521,17.0587,17.0253,17.0253,99400.0
2010-07-02 11:30:00,25.49,25.5,25.43,25.44,88700.0,17.0253,17.032,16.9853,16.992,88700.0
2010-07-02 11:40:00,25.43,25.47,25.42,25.46,93600.0,16.9853,17.012,16.9786,17.0053,93600.0
2010-07-02 11:50:00,25.46,25.49,25.46,25.49,104500.0,17.0053,17.0253,17.0053,17.0253,104500.0
2010-07-02 12:00:00,25.48,25.5,25.47,25.5,20700.0,17.0187,17.032,17.012,17.032,20700.0
2010-07-02 12:10:00,25.5,25.51,25.48,25.48,249800.0,17.032,17.0387,17.0187,17.0187,249800.0
2010-07-02 12:20:00,25.49,25.5,25.47,25.49,46500.0,17.0253,17.032,17.012,17.0253,46500.0
2010-07-02 12:30:00,25.48,25.49,25.45,25.46,18900.0,17.0187,17.0253,16.9986,17.0053,18900.0
2010-07-02 12:40:00,25.47,25.48,25.42,25.43,26500.0,17.012,17.0187,16.9786,16.9853,26500.0
2010-07-02 12:50:00,25.44,25.44,25.4,25.41,19400.0,16.992,16.992,16.9652,16.9719,19400.0
2010-07-02 13:00:00,25.41,25.44,25.36,25.44,162700.0,16.9719,16.992,16.9385,16.992,162700.0
2010-07-02 13:10:00,25.43,25.43,25.41,25.42,33500.0,16.9853,16.9853,16.9719,16.9786,33500.0
2010-07-02 13:20:00,25.43,25.43,25.38,25.39,88400.0,16.9853,16.9853,16.9519,16.9586,88400.0
2010-07-02 13:30:00,25.39,25.42,25.38,25.42,28800.0,16.9586,16.9786,16.9519,16.9786,28800.0
2010-07-02 13:40:00,25.42,25.46,25.41,25.46,47000.0,16.9786,17.0053,16.9719,17.0053,47000.0
2010-07-02 13:50:00,25.45,25.48,25.44,25.46,68300.0,16.9986,17.0187,16.992,17.0053,68300.0
2010-07-02 14:00:00,25.47,25.47,25.43,25.43,137000.0,17.012,17.012,16.9853,16.9853,137000.0
2010-07-02 14:10:00,25.43,25.44,25.42,25.44,87100.0,16.9853,16.992,16.9786,16.992,87100.0
2010-07-02 14:20:00,25.43,25.45,25.43,25.43,75000.0,16.9853,16.9986,16.9853,16.9853,75000.0
2010-07-02 14:30:00,25.43,25.45,25.4,25.44,63500.0,16.9853,16.9986,16.9652,16.992,63500.0
2010-07-02 14:40:00,25.44,25.44,25.41,25.41,54600.0,16.992,16.992,16.9719,16.9719,54600.0
2010-07-02 14:50:00,25.4,25.44,25.39,25.44,71200.0,16.9652,16.992,16.9586,16.992,71200.0
2010-07-02 15:00:00,25.44,25.5,25.43,25.49,67800.0,16.992,17.032,16.9853,17.0253,67800.0
2010-07-02 15:10:00,25.5,25.5,25.48,25.5,51200.0,17.032,17.032,17.0187,17.032,51200.0
2010-07-02 15:20:00,25.51,25.55,25.5,25.53,75600.0,17.0387,17.0654,17.032,17.0521,75600.0
2010-07-02 15:30:00,25.53,25.57,25.51,25.56,170700.0,17.0521,17.0788,17.0387,17.0721,170700.0
2010-07-02 15:40:00,25.57,25.61,25.54,25.58,245400.0,17.0788,17.1055,17.0587,17.0855,245400.0
2010-07-02 15:50:00,25.58,25.58,25.45,25.45,861400.0,17.0855,17.0855,16.9986,16.9986,861400.0
2010-07-06 09:30:00,25.69,25.73,25.62,25.63,194900.0,17.1589,17.1856,17.1122,17.1189,194900.0
2010-07-06 09:40:00,25.64,25.66,25.62,25.66,395700.0,17.1255,17.1389,17.1122,17.1389,395700.0
2010-07-06 09:50:00,25.67,25.7,25.67,25.68,288600.0,17.1456,17.1656,17.1456,17.1523,288600.0
2010-07-06 10:00:00,25.67,25.74,25.64,25.72,282500.0,17.1456,17.1923,17.1255,17.179,282500.0
2010-07-06 10:10:00,25.72,25.79,25.72,25.78,176800.0,17.179,17.2257,17.179,17.219,176800.0
2010-07-06 10:20:00,25.78,25.78,25.72,25.73,92700.0,17.219,17.219,17.179,17.1856,92700.0
2010-07-06 10:30:00,25.73,25.77,25.71,25.77,75400.0,17.1856,17.2124,17.1723,17.2124,75400.0
2010-07-06 10:40:00,25.76,25.77,25.73,25.73,221200.0,17.2057,17.2124,17.1856,17.1856,221200.0
2010-07-06 10:50:00,25.74,25.76,25.73,25.74,37000.0,17.1923,17.2057,17.1856,17.1923,37000.0
2010-07-06 11:00:00,25.74,25.76,25.74,25.75,100900.0,17.1923,17.2057,17.1923,17.199,100900.0
2010-07-06 11:10:00,25.75,25.76,25.73,25.74,101400.0,17.199,17.2057,17.1856,17.1923,101400.0
2010-07-06 11:20:00,25.74,25.75,25.73,25.74,134000.0,17.1923,17.199,17.1856,17.1923,134000.0
2010-07-06 11:30:00,25.75,25.76,25.74,25.76,194700.0,17.199,17.2057,17.1923,17.2057,194700.0
2010-07-06 11:40:00,25.75,25.76,25.74,25.74,73300.0,17.199,17.2057,17.1923,17.1923,73300.0
2010-07-06 11:50:00,25.74,25.74,25.72,25.73,89000.0,17.1923,17.1923,17.179,17.1856,89000.0
2010-07-06 12:00:00,25.73,25.73,25.71,25.73,51800.0,17.1856,17.1856,17.1723,17.1856,51800.0
2010-07-06 12:10:00,25.72,25.74,25.69,25.7,37200.0,17.179,17.1923,17.1589,17.1656,37200.0
2010-07-06 12:20:00,25.7,25.7,25.65,25.66,28600.0,17.1656,17.1656,17.1322,17.1389,28600.0
2010-07-06 12:30:00,25.66,25.69,25.65,25.69,23400.0,17.1389,17.1589,17.1322,17.1589,23400.0
2010-07-06 12:40:00,25.69,25.69,25.63,25.64,107500.0,17.1589,17.1589,17.1189,17.1255,107500.0
2010-07-06 12:50:00,25.64,25.64,25.59,25.59,176700.0,17.1255,17.1255,17.0921,17.0921,176700.0
2010-07-06 13:00:00,25.6,25.63,25.6,25.63,59900.0,17.0988,17.1189,17.0988,17.1189,59900.0
2010-07-06 13:10:00,25.62,25.63,25.58,25.59,164500.0,17.1122,17.1189,17.0855,17.0921,164500.0
2010-07-06 13:20:00,25.59,25.66,25.59,25.64,234600.0,17.0921,17.1389,17.0921,17.1255,234600.0
2010-07-06 13:30:00,25.64,25.66,25.6,25.6,266100.0,17.1255,17.1389,17.0988,17.0988,266100.0
2010-07-06 13:40:00,25.6,25.62,25.55,25.56,161500.0,17.0988,17.1122,17.0654,17.0721,161500.0
2010-07-06 13:50:00,25.57,25.58,25.52,25.52,128000.0,17.0788,17.0855,17.0454,17.0454,128000.0
2010-07-06 14:00:00,25.53,25.55,25.51,25.51,73500.0,17.0521,17.0654,17.0387,17.0387,73500.0
2010-07-06 14:10:00,25.51,25.53,25.47,25.52,133300.0,17.0387,17.0521,17.012,17.0454,133300.0
2010-07-06 14:20:00,25.52,25.54,25.5,25.52,134000.0,17.0454,17.0587,17.032,17.0454,134000.0
2010-07-06 14:30:00,25.52,25.57,25.52,25.56,135600.0,17.0454,17.0788,17.0454,17.0721,135600.0
2010-07-06 14:40:00,25.55,25.56,25.5,25.52,242700.0,17.0654,17.0721,17.032,17.0454,242700.0
2010-07-06 14:50:00,25.52,25.54,25.48,25.48,105800.0,17.0454,17.0587,17.0187,17.0187,105800.0
2010-07-06 15:00:00,25.48,25.51,25.44,25.47,249500.0,17.0187,17.0387,16.992,17.012,249500.0
2010-07-06 15:10:00,25.46,25.51,25.44,25.46,182100.0,17.0053,17.0387,16.992,17.0053,182100.0
2010-07-06 15:20:00,25.46,25.47,25.4,25.46,202500.0,17.0053,17.012,16.9652,17.0053,202500.0
2010-07-06 15:30:00,25.46,25.51,25.46,25.49,182600.0,17.0053,17.0387,17.0053,17.0253,182600.0
2010-07-06 15:40:00,25.48,25.59,25.48,25.54,359500.0,17.0187,17.0921,17.0187,17.0587,359500.0
2010-07-06 15:50:00,25.54,25.61,25.49,25.61,883400.0,17.0587,17.1055,17.0253,17.1055,883400.0
2010-07-07 09:30:00,25.63,25.63,25.55,25.58,134900.0,17.1189,17.1189,17.0654,17.0855,134900.0
2010-07-07 09:40:00,25.58,25.63,25.58,25.62,45100.0,17.0855,17.1189,17.0855,17.1122,45100.0
2010-07-07 09:50:00,25.62,25.65,25.61,25.65,64500.0,17.1122,17.1322,17.1055,17.1322,64500.0
2010-07-07 10:00:00,25.65,25.74,25.65,25.74,343100.0,17.1322,17.1923,17.1322,17.1923,343100.0
2010-07-07 10:10:00,25.74,25.74,25.71,25.71,72000.0,17.1923,17.1923,17.1723,17.1723,72000.0
2010-07-07 10:20:00,25.71,25.71,25.67,25.68,42900.0,17.1723,17.1723,17.1456,17.1523,42900.0
2010-07-07 10:30:00,25.68,25.75,25.68,25.74,71800.0,17.1523,17.199,17.1523,17.1923,71800.0
2010-07-07 10:40:00,25.74,25.78,25.73,25.78,244200.0,17.1923,17.219,17.1856,17.219,244200.0
2010-07-07 10:50:00,25.78,25.84,25.78,25.83,188900.0,17.219,17.2591,17.219,17.2524,188900.0
2010-07-07 11:00:00,25.83,25.84,25.81,25.82,50400.0,17.2524,17.2591,17.2391,17.2458,50400.0
2010-07-07 11:10:00,25.81,25.83,25.79,25.79,46000.0,17.2391,17.2524,17.2257,17.2257,46000.0
2010-07-07 11:20:00,25.79,25.81,25.77,25.81,71400.0,17.2257,17.2391,17.2124,17.2391,71400.0
2010-07-07 11:30:00,25.82,25.85,25.8,25.84,107600.0,17.2458,17.2658,17.2324,17.2591,107600.0
2010-07-07 11:40:00,25.83,25.83,25.76,25.77,65800.0,17.2524,17.2524,17.2057,17.2124,65800.0
2010-07-07 11:50:00,25.77,25.78,25.74,25.77,156700.0,17.2124,17.219,17.1923,17.2124,156700.0
2010-07-07 12:00:00,25.77,25.79,25.76,25.78,80600.0,17.2124,17.2257,17.2057,17.219,80600.0
2010-07-07 12:10:00,25.78,25.8,25.77,25.79,34700.0,17.219,17.2324,17.2124,17.2257,34700.0
2010-07-07 12:20:00,25.78,25.8,25.78,25.8,33100.0,17.219,17.2324,17.219,17.2324,33100.0
2010-07-07 12:30:00,25.8,25.81,25.77,25.78,108800.0,17.2324,17.2391,17.2124,17.219,108800.0
2010-07-07 12:40:00,25.77,25.8,25.76,25.8,21000.0,17.2124,17.2324,17.2057,17.2324,21000.0
2010-07-07 12:50:00,25.79,25.83,25.79,25.81,54000.0,17.2257,17.2524,17.2257,17.2391,54000.0
2010-07-07 13:00:00,25.81,25.83,25.81,25.83,56000.0,17.2391,17.2524,17.2391,17.2524,56000.0
2010-07-07 13:10:00,25.83,25.92,25.83,25.92,75500.0,17.2524,17.3126,17.2524,17.3126,75500.0
2010-07-07 13:20:00,25.91,25.92,25.89,25.91,41500.0,17.3059,17.3126,17.2925,17.3059,41500.0
2010-07-07 13:30:00,25.9,25.9,25.88,25.9,24600.0,17.2992,17.2992,17.2858,17.2992,24600.0
2010-07-07 13:40:00,25.89,25.92,25.87,25.92,45200.0,17.2925,17.3126,17.2792,17.3126,45200.0
2010-07-07 13:50:00,25.91,25.93,25.89,25.92,56300.0,17.3059,17.3192,17.2925,17.3126,56300.0
2010-07-07 14:00:00,25.92,25.94,25.91,25.92,38300.0,17.3126,17.3259,17.3059,17.3126,38300.0
2010-07-07 14:10:00,25.92,25.93,25.91,25.91,74700.0,17.3126,17.3192,17.3059,17.3059,74700.0
2010-07-07 14:20:00,25.91,25.93,25.9,25.91,31400.0,17.3059,17.3192,17.2992,17.3059,31400.0
2010-07-07 14:30:00,25.92,25.92,25.9,25.91,29000.0,17.3126,17.3126,17.2992,17.3059,29000.0
2010-07-07 14:40:00,25.91,25.93,25.9,25.91,48000.0,17.3059,17.3192,17.2992,17.3059,48000.0
2010-07-07 14:50:00,25.91,25.95,25.9,25.95,109200.0,17.3059,17.3326,17.2992,17.3326,109200.0
2010-07-07 15:00:00,25.95,25.96,25.91,25.92,135500.0,17.3326,17.3393,17.3059,17.3126,135500.0
2010-07-07 15:10:00,25.93,25.98,25.93,25.97,111300.0,17.3192,17.3526,17.3192,17.346,111300.0
2010-07-07 15:20:00,25.97,26.02,25.96,26.01,243100.0,17.346,17.3793,17.3393,17.3727,243100.0
2010-07-07 15:30:00,26.01,26.06,26.01,26.03,185400.0,17.3727,17.4061,17.3727,17.386,185400.0
2010-07-07 15:40:00,26.03,26.1,26.01,26.1,410800.0,17.386,17.4328,17.3727,17.4328,410800.0
2010-07-07 15:50:00,26.09,26.11,26.07,26.1,1656900.0,17.4261,17.4395,17.4127,17.4328,1656900.0
2010-07-08 09:30:00,26.28,26.28,26.19,26.25,302300.0,17.553,17.553,17.4929,17.533,302300.0
2010-07-08 09:40:00,26.26,26.26,26.22,26.24,189600.0,17.5396,17.5396,17.5129,17.5263,189600.0
2010-07-08 09:50:00,26.25,26.26,26.22,26.24,138400.0,17.533,17.5396,17.5129,17.5263,138400.0
2010-07-08 10:00:00,26.25,26.26,26.23,26.24,175900.0,17.533,17.5396,17.5196,17.5263,175900.0
2010-07-08 10:10:00,26.24,26.26,26.24,26.24,109100.0,17.5263,17.5396,17.5263,17.5263,109100.0
2010-07-08 10:20:00,26.24,26.26,26.23,26.26,85000.0,17.5263,17.5396,17.5196,17.5396,85000.0
2010-07-08 10:30:00,26.26,26.27,26.23,26.24,139100.0,17.5396,17.5463,17.5196,17.5263,139100.0
2010-07-08 10:40:00,26.24,26.27,26.23,26.27,72700.0,17.5263,17.5463,17.5196,17.5463,72700.0
2010-07-08 10:50:00,26.26,26.27,26.24,26.25,83100.0,17.5396,17.5463,17.5263,17.533,83100.0
2010-07-08 11:00:00,26.25,26.27,26.23,26.26,113200.0,17.533,17.5463,17.5196,17.5396,113200.0
2010-07-08 11:10:00,26.26,26.3,26.26,26.3,103200.0,17.5396,17.5664,17.5396,17.5664,103200.0
2010-07-08 11:20:00,26.3,26.31,26.28,26.28,196400.0,17.5664,17.573,17.553,17.553,196400.0
2010-07-08 11:30:00,26.28,26.32,26.27,26.32,153500.0,17.553,17.5797,17.5463,17.5797,153500.0
2010-07-08 11:40:00,26.31,26.32,26.29,26.31,114400.0,17.573,17.5797,17.5597,17.573,114400.0
2010-07-08 11:50:00,26.31,26.31,26.28,26.31,161900.0,17.573,17.573,17.553,17.573,161900.0
2010-07-08 12:00:00,26.31,26.33,26.29,26.32,150700.0,17.573,17.5864,17.5597,17.5797,150700.0
2010-07-08 12:10:00,26.32,26.33,26.3,26.31,76700.0,17.5797,17.5864,17.5664,17.573,76700.0
2010-07-08 12:20:00,26.32,26.32,26.3,26.31,144100.0,17.5797,17.5797,17.5664,17.573,144100.0
2010-07-08 12:30:00,26.31,26.32,26.3,26.32,61700.0,17.573,17.5797,17.5664,17.5797,61700.0
2010-07-08 12:40:00,26.31,26.33,26.31,26.32,91700.0,17.573,17.5864,17.573,17.5797,91700.0
2010-07-08 12:50:00,26.33,26.33,26.3,26.3,87700.0,17.5864,17.5864,17.5664,17.5664,87700.0
2010-07-08 13:00:00,26.3,26.35,26.3,26.34,70400.0,17.5664,17.5998,17.5664,17.5931,70400.0
2010-07-08 13:10:00,26.35,26.35,26.32,26.35,92200.0,17.5998,17.5998,17.5797,17.5998,92200.0
2010-07-08 13:20:00,26.35,26.37,26.34,26.36,41700.0,17.5998,17.6131,17.5931,17.6064,41700.0
2010-07-08 13:30:00,26.36,26.37,26.34,26.34,56300.0,17.6064,17.6131,17.5931,17.5931,56300.0
2010-07-08 13:40:00,26.35,26.36,26.34,26.35,33000.0,17.5998,17.6064,17.5931,17.5998,33000.0
2010-07-08 13:50:00,26.35,26.36,26.33,26.35,81200.0,17.5998,17.6064,17.5864,17.5998,81200.0
2010-07-08 14:00:00,26.35,26.37,26.34,26.36,57100.0,17.5998,17.6131,17.5931,17.6064,57100.0
2010-07-08 14:10:00,26.35,26.36,26.31,26.33,115000.0,17.5998,17.6064,17.573,17.5864,115000.0
2010-07-08 14:20:00,26.33,26.34,26.31,26.34,88700.0,17.5864,17.5931,17.573,17.5931,88700.0
2010-07-08 14:30:00,26.34,26.37,26.34,26.37,86400.0,17.5931,17.6131,17.5931,17.6131,86400.0
2010-07-08 14:40:00,26.37,26.41,26.36,26.41,64000.0,17.6131,17.6398,17.6064,17.6398,64000.0
2010-07-08 14:50:00,26.4,26.42,26.39,26.4,97700.0,17.6332,17.6465,17.6265,17.6332,97700.0
2010-07-08 15:00:00,26.4,26.41,26.36,26.37,225900.0,17.6332,17.6398,17.6064,17.6131,225900.0
2010-07-08 15:10:00,26.37,26.4,26.36,26.4,58200.0,17.6131,17.6332,17.6064,17.6332,58200.0
2010-07-08 15:20:00,26.4,26.42,26.38,26.42,179300.0,17.6332,17.6465,17.6198,17.6465,179300.0
2010-07-08 15:30:00,26.42,26.45,26.42,26.45,260000.0,17.6465,17.6666,17.6465,17.6666,260000.0
2010-07-08 15:40:00,26.44,26.49,26.44,26.45,381500.0,17.6599,17.6933,17.6599,17.6666,381500.0
2010-07-08 15:50:00,26.45,26.48,26.42,26.48,1317900.0,17.6666,17.6866,17.6465,17.6866,1317900.0
2010-07-09 09:30:00,26.47,26.52,26.43,26.44,150000.0,17.6799,17.7133,17.6532,17.6599,150000.0
2010-07-09 09:40:00,26.43,26.46,26.38,26.44,1105200.0,17.6532,17.6732,17.6198,17.6599,1105200.0
2010-07-09 09:50:00,26.44,26.46,26.42,26.43,239200.0,17.6599,17.6732,17.6465,17.6532,239200.0
2010-07-09 10:00:00,26.43,26.48,26.42,26.46,399800.0,17.6532,17.6866,17.6465,17.6732,399800.0
2010-07-09 10:10:00,26.46,26.47,26.44,26.46,177100.0,17.6732,17.6799,17.6599,17.6732,177100.0
2010-07-09 10:20:00,26.46,26.49,26.45,26.46,55600.0,17.6732,17.6933,17.6666,17.6732,55600.0
2010-07-09 10:30:00,26.47,26.49,26.45,26.47,80300.0,17.6799,17.6933,17.6666,17.6799,80300.0
2010-07-09 10:40:00,26.48,26.49,26.44,26.45,106600.0,17.6866,17.6933,17.6599,17.6666,106600.0
2010-07-09 10:50:00,26.45,26.46,26.42,26.43,116600.0,17.6666,17.6732,17.6465,17.6532,116600.0
2010-07-09 11:00:00,26.43,26.43,26.38,26.38,61100.0,17.6532,17.6532,17.6198,17.6198,61100.0
2010-07-09 11:10:00,26.38,26.4,26.37,26.4,85900.0,17.6198,17.6332,17.6131,17.6332,85900.0
2010-07-09 11:20:00,26.4,26.41,26.38,26.41,40200.0,17.6332,17.6398,17.6198,17.6398,40200.0
2010-07-09 11:30:00,26.41,26.42,26.39,26.42,53400.0,17.6398,17.6465,17.6265,17.6465,53400.0
2010-07-09 11:40:00,26.42,26.42,26.41,26.41,17700.0,17.6465,17.6465,17.6398,17.6398,17700.0
2010-07-09 11:50:00,26.41,26.43,26.39,26.39,46400.0,17.6398,17.6532,17.6265,17.6265,46400.0
2010-07-09 12:00:00,26.39,26.42,26.39,26.41,32100.0,17.6265,17.6465,17.6265,17.6398,32100.0
2010-07-09 12:10:00,26.42,26.43,26.4,26.42,82300.0,17.6465,17.6532,17.6332,17.6465,82300.0
2010-07-09 12:20:00,26.42,26.43,26.42,26.43,132400.0,17.6465,17.6532,17.6465,17.6532,132400.0
2010-07-09 12:30:00,26.42,26.42,26.39,26.39,38700.0,17.6465,17.6465,17.6265,17.6265,38700.0
2010-07-09 12:40:00,26.39,26.4,26.39,26.4,40400.0,17.6265,17.6332,17.6265,17.6332,40400.0
2010-07-09 12:50:00,26.41,26.42,26.4,26.41,58100.0,17.6398,17.6465,17.6332,17.6398,58100.0
2010-07-09 13:00:00,26.41,26.43,26.41,26.42,25500.0,17.6398,17.6532,17.6398,17.6465,25500.0
2010-07-09 13:10:00,26.42,26.42,26.4,26.41,81200.0,17.6465,17.6465,17.6332,17.6398,81200.0
2010-07-09 13:20:00,26.41,26.42,26.4,26.41,18200.0,17.6398,17.6465,17.6332,17.6398,18200.0
2010-07-09 13:30:00,26.41,26.43,26.41,26.42,53000.0,17.6398,17.6532,17.6398,17.6465,53000.0
2010-07-09 13:40:00,26.42,26.43,26.4,26.42,33700.0,17.6465,17.6532,17.6332,17.6465,33700.0
2010-07-09 13:50:00,26.42,26.43,26.41,26.42,39800.0,17.6465,17.6532,17.6398,17.6465,39800.0
2010-07-09 14:00:00,26.42,26.44,26.42,26.42,30500.0,17.6465,17.6599,17.6465,17.6465,30500.0
2010-07-09 14:10:00,26.41,26.41,26.39,26.4,92700.0,17.6398,17.6398,17.6265,17.6332,92700.0
2010-07-09 14:20:00,26.4,26.4,26.39,26.4,30200.0,17.6332,17.6332,17.6265,17.6332,30200.0
2010-07-09 14:30:00,26.39,26.4,26.39,26.4,49600.0,17.6265,17.6332,17.6265,17.6332,49600.0
2010-07-09 14:40:00,26.4,26.42,26.39,26.42,93600.0,17.6332,17.6465,17.6265,17.6465,93600.0
2010-07-09 14:50:00,26.42,26.47,26.41,26.46,167800.0,17.6465,17.6799,17.6398,17.6732,167800.0
2010-07-09 15:00:00,26.46,26.47,26.45,26.45,66500.0,17.6732,17.6799,17.6666,17.6666,66500.0
2010-07-09 15:10:00,26.45,26.47,26.45,26.46,239700.0,17.6666,17.6799,17.6666,17.6732,239700.0
2010-07-09 15:20:00,26.47,26.48,26.43,26.44,75800.0,17.6799,17.6866,17.6532,17.6599,75800.0
2010-07-09 15:30:00,26.44,26.47,26.43,26.46,170500.0,17.6599,17.6799,17.6532,17.6732,170500.0
2010-07-09 15:40:00,26.45,26.49,26.44,26.47,207000.0,17.6666,17.6933,17.6599,17.6799,207000.0
2010-07-09 15:50:00,26.47,26.51,26.46,26.49,1300900.0,17.6799,17.7066,17.6732,17.6933,1300900.0
2010-07-12 09:30:00,26.38,26.47,26.38,26.46,181500.0,17.6198,17.6799,17.6198,17.6732,181500.0
2010-07-12 09:40:00,26.46,26.55,26.46,26.5,155900.0,17.6732,17.7333,17.6732,17.7,155900.0
2010-07-12 09:50:00,26.49,26.52,26.48,26.52,75200.0,17.6933,17.7133,17.6866,17.7133,75200.0
2010-07-12 10:00:00,26.52,26.56,26.52,26.53,64100.0,17.7133,17.74,17.7133,17.72,64100.0
2010-07-12 10:10:00,26.52,26.57,26.52,26.56,98500.0,17.7133,17.7467,17.7133,17.74,98500.0
2010-07-12 10:20:00,26.56,26.56,26.52,26.53,44400.0,17.74,17.74,17.7133,17.72,44400.0
2010-07-12 10:30:00,26.52,26.53,26.52,26.52,55000.0,17.7133,17.72,17.7133,17.7133,55000.0
2010-07-12 10:40:00,26.53,26.53,26.49,26.52,68800.0,17.72,17.72,17.6933,17.7133,68800.0
2010-07-12 10:50:00,26.51,26.52,26.49,26.52,232800.0,17.7066,17.7133,17.6933,17.7133,232800.0
2010-07-12 11:00:00,26.52,26.53,26.46,26.46,100600.0,17.7133,17.72,17.6732,17.6732,100600.0
2010-07-12 11:10:00,26.46,26.51,26.46,26.51,24300.0,17.6732,17.7066,17.6732,17.7066,24300.0
2010-07-12 11:20:00,26.5,26.51,26.49,26.5,45100.0,17.7,17.7066,17.6933,17.7,45100.0
2010-07-12 11:30:00,26.5,26.52,26.49,26.49,48500.0,17.7,17.7133,17.6933,17.6933,48500.0
2010-07-12 11:40:00,26.5,26.51,26.49,26.49,11600.0,17.7,17.7066,17.6933,17.6933,11600.0
2010-07-12 11:50:00,26.5,26.51,26.48,26.5,34900.0,17.7,17.7066,17.6866,17.7,34900.0
2010-07-12 12:00:00,26.5,26.52,26.5,26.52,19900.0,17.7,17.7133,17.7,17.7133,19900.0
2010-07-12 12:10:00,26.51,26.52,26.51,26.51,85800.0,17.7066,17.7133,17.7066,17.7066,85800.0
2010-07-12 12:20:00,26.51,26.52,26.5,26.5,49400.0,17.7066,17.7133,17.7,17.7,49400.0
2010-07-12 12:30:00,26.5,26.53,26.5,26.53,60100.0,17.7,17.72,17.7,17.72,60100.0
2010-07-12 12:40:00,26.53,26.53,26.51,26.51,33600.0,17.72,17.72,17.7066,17.7066,33600.0
2010-07-12 12:50:00,26.51,26.52,26.49,26.49,31000.0,17.7066,17.7133,17.6933,17.6933,31000.0
2010-07-12 13:00:00,26.49,26.5,26.49,26.49,65800.0,17.6933,17.7,17.6933,17.6933,65800.0
2010-07-12 13:10:00,26.49,26.54,26.48,26.53,96500.0,17.6933,17.7267,17.6866,17.72,96500.0
2010-07-12 13:20:00,26.53,26.53,26.51,26.53,42300.0,17.72,17.72,17.7066,17.72,42300.0
2010-07-12 13:30:00,26.53,26.53,26.49,26.5,99700.0,17.72,17.72,17.6933,17.7,99700.0
2010-07-12 13:40:00,26.51,26.52,26.5,26.51,66500.0,17.7066,17.7133,17.7,17.7066,66500.0
2010-07-12 13:50:00,26.52,26.55,26.51,26.54,35600.0,17.7133,17.7333,17.7066,17.7267,35600.0
2010-07-12 14:00:00,26.54,26.55,26.5,26.51,149800.0,17.7267,17.7333,17.7,17.7066,149800.0
2010-07-12 14:10:00,26.51,26.53,26.5,26.5,174600.0,17.7066,17.72,17.7,17.7,174600.0
2010-07-12 14:20:00,26.5,26.52,26.5,26.51,48300.0,17.7,17.7133,17.7,17.7066,48300.0
2010-07-12 14:30:00,26.51,26.52,26.49,26.52,51000.0,17.7066,17.7133,17.6933,17.7133,51000.0
2010-07-12 14:40:00,26.51,26.54,26.5,26.54,26500.0,17.7066,17.7267,17.7,17.7267,26500.0
2010-07-12 14:50:00,26.55,26.55,26.52,26.53,114800.0,17.7333,17.7333,17.7133,17.72,114800.0
2010-07-12 15:00:00,26.53,26.53,26.51,26.51,83300.0,17.72,17.72,17.7066,17.7066,83300.0
2010-07-12 15:10:00,26.51,26.55,26.51,26.55,78500.0,17.7066,17.7333,17.7066,17.7333,78500.0
2010-07-12 15:20:00,26.54,26.56,26.53,26.54,62400.0,17.7267,17.74,17.72,17.7267,62400.0
2010-07-12 15:30:00,26.54,26.56,26.53,26.56,94000.0,17.7267,17.74,17.72,17.74,94000.0
2010-07-12 15:40:00,26.56,26.56,26.54,26.55,150100.0,17.74,17.74,17.7267,17.7333,150100.0
2010-07-12 15:50:00,26.55,26.57,26.53,26.56,590800.0,17.7333,17.7467,17.72,17.74,590800.0
2010-07-13 09:30:00,26.76,26.76,26.68,26.74,215100.0,17.8736,17.8736,17.8202,17.8603,215100.0
2010-07-13 09:40:00,26.74,26.76,26.73,26.74,146700.0,17.8603,17.8736,17.8536,17.8603,146700.0
2010-07-13 09:50:00,26.75,26.79,26.74,26.79,106100.0,17.8669,17.8936,17.8603,17.8936,106100.0
2010-07-13 10:00:00,26.79,26.83,26.79,26.81,341100.0,17.8936,17.9204,17.8936,17.907,341100.0
2010-07-13 10:10:00,26.81,26.81,26.8,26.81,79800.0,17.907,17.907,17.9003,17.907,79800.0
2010-07-13 10:20:00,26.81,26.81,26.78,26.78,202800.0,17.907,17.907,17.887,17.887,202800.0
2010-07-13 10:30:00,26.78,26.79,26.75,26.75,85100.0,17.887,17.8936,17.8669,17.8669,85100.0
2010-07-13 10:40:00,26.74,26.77,26.73,26.76,211600.0,17.8603,17.8803,17.8536,17.8736,211600.0
2010-07-13 10:50:00,26.76,26.78,26.76,26.76,36400.0,17.8736,17.887,17.8736,17.8736,36400.0
2010-07-13 11:00:00,26.76,26.77,26.74,26.77,65700.0,17.8736,17.8803,17.8603,17.8803,65700.0
2010-07-13 11:10:00,26.76,26.76,26.74,26.74,49200.0,17.8736,17.8736,17.8603,17.8603,49200.0
2010-07-13 11:20:00,26.74,26.76,26.74,26.75,72300.0,17.8603,17.8736,17.8603,17.8669,72300.0
2010-07-13 11:30:00,26.75,26.82,26.75,26.82,101500.0,17.8669,17.9137,17.8669,17.9137,101500.0
2010-07-13 11:40:00,26.83,26.85,26.82,26.85,88300.0,17.9204,17.9337,17.9137,17.9337,88300.0
2010-07-13 11:50:00,26.84,26.86,26.81,26.82,144800.0,17.927,17.9404,17.907,17.9137,144800.0
2010-07-13 12:00:00,26.82,26.83,26.81,26.82,125600.0,17.9137,17.9204,17.907,17.9137,125600.0
2010-07-13 12:10:00,26.82,26.83,26.81,26.83,59900.0,17.9137,17.9204,17.907,17.9204,59900.0
2010-07-13 12:20:00,26.82,26.82,26.79,26.82,71300.0,17.9137,17.9137,17.8936,17.9137,71300.0
2010-07-13 12:30:00,26.81,26.83,26.81,26.82,72400.0,17.907,17.9204,17.907,17.9137,72400.0
2010-07-13 12:40:00,26.81,26.82,26.8,26.81,64900.0,17.907,17.9137,17.9003,17.907,64900.0
2010-07-13 12:50:00,26.8,26.82,26.8,26.8,95900.0,17.9003,17.9137,17.9003,17.9003,95900.0
2010-07-13 13:00:00,26.8,26.82,26.79,26.82,42000.0,17.9003,17.9137,17.8936,17.9137,42000.0
2010-07-13 13:10:00,26.81,26.82,26.75,26.77,89600.0,17.907,17.9137,17.8669,17.8803,89600.0
2010-07-13 13:20:00,26.77,26.78,26.76,26.77,57200.0,17.8803,17.887,17.8736,17.8803,57200.0
2010-07-13 13:30:00,26.77,26.78,26.75,26.77,189900.0,17.8803,17.887,17.8669,17.8803,189900.0
2010-07-13 13:40:00,26.76,26.77,26.74,26.75,181800.0,17.8736,17.8803,17.8603,17.8669,181800.0
2010-07-13 13:50:00,26.74,26.75,26.71,26.74,80700.0,17.8603,17.8669,17.8402,17.8603,80700.0
2010-07-13 14:00:00,26.74,26.78,26.73,26.76,171200.0,17.8603,17.887,17.8536,17.8736,171200.0
2010-07-13 14:10:00,26.76,26.79,26.75,26.79,98400.0,17.8736,17.8936,17.8669,17.8936,98400.0
2010-07-13 14:20:00,26.78,26.79,26.75,26.76,134000.0,17.887,17.8936,17.8669,17.8736,134000.0
2010-07-13 14:30:00,26.77,26.8,26.77,26.8,75100.0,17.8803,17.9003,17.8803,17.9003,75100.0
2010-07-13 14:40:00,26.81,26.81,26.78,26.79,62000.0,17.907,17.907,17.887,17.8936,62000.0
2010-07-13 14:50:00,26.79,26.79,26.76,26.78,93500.0,17.8936,17.8936,17.8736,17.887,93500.0
2010-07-13 15:00:00,26.79,26.83,26.79,26.81,153100.0,17.8936,17.9204,17.8936,17.907,153100.0
2010-07-13 15:10:00,26.82,26.84,26.81,26.82,168900.0,17.9137,17.927,17.907,17.9137,168900.0
2010-07-13 15:20:00,26.82,26.83,26.81,26.82,210100.0,17.9137,17.9204,17.907,17.9137,210100.0
2010-07-13 15:30:00,26.83,26.84,26.8,26.84,186700.0,17.9204,17.927,17.9003,17.927,186700.0
2010-07-13 15:40:00,26.84,26.86,26.83,26.84,327200.0,17.927,17.9404,17.9204,17.927,327200.0
2010-07-13 15:50:00,26.83,26.84,26.78,26.79,1146500.0,17.9204,17.927,17.887,17.8936,1146500.0
2010-07-14 09:30:00,26.71,26.73,26.66,26.66,223300.0,17.8402,17.8536,17.8068,17.8068,223300.0
2010-07-14 09:40:00,26.66,26.7,26.65,26.69,243500.0,17.8068,17.8335,17.8001,17.8269,243500.0
2010-07-14 09:50:00,26.69,26.71,26.67,26.69,51800.0,17.8269,17.8402,17.8135,17.8269,51800.0
2010-07-14 10:00:00,26.7,26.7,26.66,26.69,94800.0,17.8335,17.8335,17.8068,17.8269,94800.0
2010-07-14 10:10:00,26.69,26.71,26.68,26.7,139100.0,17.8269,17.8402,17.8202,17.8335,139100.0
2010-07-14 10:20:00,26.71,26.75,26.7,26.75,98300.0,17.8402,17.8669,17.8335,17.8669,98300.0
2010-07-14 10:30:00,26.75,26.76,26.74,26.75,447400.0,17.8669,17.8736,17.8603,17.8669,447400.0
2010-07-14 10:40:00,26.75,26.78,26.74,26.78,82200.0,17.8669,17.887,17.8603,17.887,82200.0
2010-07-14 10:50:00,26.77,26.8,26.76,26.8,63200.0,17.8803,17.9003,17.8736,17.9003,63200.0
2010-07-14 11:00:00,26.79,26.83,26.78,26.82,63800.0,17.8936,17.9204,17.887,17.9137,63800.0
2010-07-14 11:10:00,26.82,26.83,26.8,26.82,141000.0,17.9137,17.9204,17.9003,17.9137,141000.0
2010-07-14 11:20:00,26.82,26.83,26.8,26.83,34600.0,17.9137,17.9204,17.9003,17.9204,34600.0
2010-07-14 11:30:00,26.83,26.84,26.83,26.84,18200.0,17.9204,17.927,17.9204,17.927,18200.0
2010-07-14 11:40:00,26.84,26.86,26.83,26.84,32600.0,17.927,17.9404,17.9204,17.927,32600.0
2010-07-14 11:50:00,26.84,26.85,26.83,26.84,42200.0,17.927,17.9337,17.9204,17.927,42200.0
2010-07-14 12:00:00,26.83,26.85,26.83,26.83,55400.0,17.9204,17.9337,17.9204,17.9204,55400.0
2010-07-14 12:10:00,26.83,26.83,26.8,26.82,109500.0,17.9204,17.9204,17.9003,17.9137,109500.0
2010-07-14 12:20:00,26.82,26.82,26.81,26.82,40700.0,17.9137,17.9137,17.907,17.9137,40700.0
2010-07-14 12:30:00,26.82,26.82,26.81,26.82,33100.0,17.9137,17.9137,17.907,17.9137,33100.0
2010-07-14 12:40:00,26.82,26.82,26.8,26.81,29400.0,17.9137,17.9137,17.9003,17.907,29400.0
2010-07-14 12:50:00,26.8,26.81,26.78,26.8,84000.0,17.9003,17.907,17.887,17.9003,84000.0
2010-07-14 13:00:00,26.8,26.8,26.78,26.79,48900.0,17.9003,17.9003,17.887,17.8936,48900.0
2010-07-14 13:10:00,26.79,26.79,26.78,26.79,24200.0,17.8936,17.8936,17.887,17.8936,24200.0
2010-07-14 13:20:00,26.79,26.8,26.79,26.8,69300.0,17.8936,17.9003,17.8936,17.9003,69300.0
2010-07-14 13:30:00,26.8,26.8,26.79,26.79,28700.0,17.9003,17.9003,17.8936,17.8936,28700.0
2010-07-14 13:40:00,26.79,26.8,26.78,26.79,92300.0,17.8936,17.9003,17.887,17.8936,92300.0
2010-07-14 13:50:00,26.79,26.79,26.76,26.78,49100.0,17.8936,17.8936,17.8736,17.887,49100.0
2010-07-14 14:00:00,26.78,26.78,26.74,26.77,178500.0,17.887,17.887,17.8603,17.8803,178500.0
2010-07-14 14:10:00,26.77,26.78,26.74,26.75,239800.0,17.8803,17.887,17.8603,17.8669,239800.0
2010-07-14 14:20:00,26.75,26.76,26.7,26.71,194300.0,17.8669,17.8736,17.8335,17.8402,194300.0
2010-07-14 14:30:00,26.71,26.73,26.71,26.71,136000.0,17.8402,17.8536,17.8402,17.8402,136000.0
2010-07-14 14:40:00,26.71,26.74,26.7,26.72,80700.0,17.8402,17.8603,17.8335,17.8469,80700.0
2010-07-14 14:50:00,26.73,26.74,26.71,26.74,82700.0,17.8536,17.8603,17.8402,17.8603,82700.0
2010-07-14 15:00:00,26.74,26.77,26.74,26.74,66400.0,17.8603,17.8803,17.8603,17.8603,66400.0
2010-07-14 15:10:00,26.73,26.76,26.71,26.76,138700.0,17.8536,17.8736,17.8402,17.8736,138700.0
2010-07-14 15:20:00,26.75,26.78,26.75,26.77,153700.0,17.8669,17.887,17.8669,17.8803,153700.0
2010-07-14 15:30:00,26.76,26.79,26.76,26.76,122300.0,17.8736,17.8936,17.8736,17.8736,122300.0
2010-07-14 15:40:00,26.76,26.77,26.73,26.77,156300.0,17.8736,17.8803,17.8536,17.8803,156300.0
2010-07-14 15:50:00,26.78,26.84,26.74,26.84,509200.0,17.887,17.927,17.8603,17.927,509200.0
2010-07-15 09:30:00,26.85,26.87,26.79,26.85,126400.0,17.9337,17.9471,17.8936,17.9337,126400.0
2010-07-15 09:40:00,26.84,26.86,26.82,26.83,49700.0,17.927,17.9404,17.9137,17.9204,49700.0
2010-07-15 09:50:00,26.83,26.84,26.81,26.84,72600.0,17.9204,17.927,17.907,17.927,72600.0
2010-07-15 10:00:00,26.83,26.83,26.72,26.74,353300.0,17.9204,17.9204,17.8469,17.8603,353300.0
2010-07-15 10:10:00,26.73,26.73,26.68,26.69,143900.0,17.8536,17.8536,17.8202,17.8269,143900.0
2010-07-15 10:20:00,26.68,26.69,26.65,26.68,145100.0,17.8202,17.8269,17.8001,17.8202,145100.0
2010-07-15 10:30:00,26.69,26.7,26.67,26.7,17400.0,17.8269,17.8335,17.8135,17.8335,17400.0
2010-07-15 10:40:00,26.7,26.72,26.68,26.72,66200.0,17.8335,17.8469,17.8202,17.8469,66200.0
2010-07-15 10:50:00,26.72,26.74,26.7,26.71,112400.0,17.8469,17.8603,17.8335,17.8402,112400.0
2010-07-15 11:00:00,26.72,26.74,26.72,26.73,58000.0,17.8469,17.8603,17.8469,17.8536,58000.0
2010-07-15 11:10:00,26.73,26.75,26.72,26.74,49300.0,17.8536,17.8669,17.8469,17.8603,49300.0
2010-07-15 11:20:00,26.74,26.77,26.74,26.77,46100.0,17.8603,17.8803,17.8603,17.8803,46100.0
2010-07-15 11:30:00,26.76,26.77,26.75,26.76,45200.0,17.8736,17.8803,17.8669,17.8736,45200.0
2010-07-15 11:40:00,26.76,26.77,26.74,26.75,20500.0,17.8736,17.8803,17.8603,17.8669,20500.0
2010-07-15 11:50:00,26.74,26.78,26.73,26.73,133800.0,17.8603,17.887,17.8536,17.8536,133800.0
2010-07-15 12:00:00,26.73,26.73,26.72,26.72,62200.0,17.8536,17.8536,17.8469,17.8469,62200.0
2010-07-15 12:10:00,26.71,26.74,26.71,26.73,37400.0,17.8402,17.8603,17.8402,17.8536,37400.0
2010-07-15 12:20:00,26.72,26.73,26.71,26.73,18800.0,17.8469,17.8536,17.8402,17.8536,18800.0
2010-07-15 12:30:00,26.73,26.74,26.73,26.74,15200.0,17.8536,17.8603,17.8536,17.8603,15200.0
2010-07-15 12:40:00,26.74,26.76,26.73,26.76,13400.0,17.8603,17.8736,17.8536,17.8736,13400.0
2010-07-15 12:50:00,26.76,26.78,26.76,26.77,13400.0,17.8736,17.887,17.8736,17.8803,13400.0
2010-07-15 13:00:00,26.77,26.78,26.76,26.78,17800.0,17.8803,17.887,17.8736,17.887,17800.0
2010-07-15 13:10:00,26.77,26.81,26.77,26.81,10400.0,17.8803,17.907,17.8803,17.907,10400.0
2010-07-15 13:20:00,26.82,26.86,26.82,26.85,37100.0,17.9137,17.9404,17.9137,17.9337,37100.0
2010-07-15 13:30:00,26.85,26.86,26.84,26.84,14900.0,17.9337,17.9404,17.927,17.927,14900.0
2010-07-15 13:40:00,26.83,26.85,26.83,26.85,177100.0,17.9204,17.9337,17.9204,17.9337,177100.0
2010-07-15 13:50:00,26.85,26.85,26.83,26.84,73100.0,17.9337,17.9337,17.9204,17.927,73100.0
2010-07-15 14:00:00,26.84,26.86,26.84,26.84,72000.0,17.927,17.9404,17.927,17.927,72000.0
2010-07-15 14:10:00,26.85,26.86,26.83,26.86,29100.0,17.9337,17.9404,17.9204,17.9404,29100.0
2010-07-15 14:20:00,26.85,26.86,26.83,26.86,23900.0,17.9337,17.9404,17.9204,17.9404,23900.0
2010-07-15 14:30:00,26.86,26.88,26.85,26.86,56800.0,17.9404,17.9538,17.9337,17.9404,56800.0
2010-07-15 14:40:00,26.86,26.87,26.84,26.87,71100.0,17.9404,17.9471,17.927,17.9471,71100.0
2010-07-15 14:50:00,26.87,26.87,26.83,26.83,61700.0,17.9471,17.9471,17.9204,17.9204,61700.0
2010-07-15 15:00:00,26.84,26.85,26.81,26.81,204100.0,17.927,17.9337,17.907,17.907,204100.0
2010-07-15 15:10:00,26.8,26.8,26.75,26.76,164900.0,17.9003,17.9003,17.8669,17.8736,164900.0
2010-07-15 15:20:00,26.76,26.82,26.75,26.82,192500.0,17.8736,17.9137,17.8669,17.9137,192500.0
2010-07-15 15:30:00,26.82,26.88,26.82,26.86,428400.0,17.9137,17.9538,17.9137,17.9404,428400.0
2010-07-15 15:40:00,26.87,26.93,26.85,26.92,248300.0,17.9471,17.9872,17.9337,17.9805,248300.0
2010-07-15 15:50:00,26.92,26.95,26.89,26.89,584100.0,17.9805,18.0005,17.9604,17.9604,584100.0
2010-07-16 09:30:00,26.79,26.9,26.79,26.87,69900.0,17.8936,17.9671,17.8936,17.9471,69900.0
2010-07-16 09:40:00,26.87,26.88,26.8,26.8,69000.0,17.9471,17.9538,17.9003,17.9003,69000.0
2010-07-16 09:50:00,26.8,26.8,26.62,26.69,476000.0,17.9003,17.9003,17.7801,17.8269,476000.0
2010-07-16 10:00:00,26.69,26.71,26.6,26.62,142100.0,17.8269,17.8402,17.7667,17.7801,142100.0
2010-07-16 10:10:00,26.62,26.68,26.61,26.66,81000.0,17.7801,17.8202,17.7734,17.8068,81000.0
2010-07-16 10:20:00,26.66,26.69,26.65,26.68,57200.0,17.8068,17.8269,17.8001,17.8202,57200.0
2010-07-16 10:30:00,26.68,26.69,26.67,26.68,53800.0,17.8202,17.8269,17.8135,17.8202,53800.0
2010-07-16 10:40:00,26.69,26.72,26.67,26.7,60600.0,17.8269,17.8469,17.8135,17.8335,60600.0
2010-07-16 10:50:00,26.69,26.72,26.67,26.72,53200.0,17.8269,17.8469,17.8135,17.8469,53200.0
2010-07-16 11:00:00,26.73,26.73,26.66,26.67,208300.0,17.8536,17.8536,17.8068,17.8135,208300.0
2010-07-16 11:10:00,26.68,26.68,26.64,26.64,68600.0,17.8202,17.8202,17.7935,17.7935,68600.0
2010-07-16 11:20:00,26.63,26.63,26.58,26.62,119000.0,17.7868,17.7868,17.7534,17.7801,119000.0
2010-07-16 11:30:00,26.62,26.62,26.58,26.6,53500.0,17.7801,17.7801,17.7534,17.7667,53500.0
2010-07-16 11:40:00,26.6,26.62,26.59,26.6,24700.0,17.7667,17.7801,17.7601,17.7667,24700.0
2010-07-16 11:50:00,26.6,26.6,26.57,26.58,172300.0,17.7667,17.7667,17.7467,17.7534,172300.0
2010-07-16 12:00:00,26.58,26.59,26.56,26.58,123200.0,17.7534,17.7601,17.74,17.7534,123200.0
2010-07-16 12:10:00,26.58,26.6,26.5,26.53,258700.0,17.7534,17.7667,17.7,17.72,258700.0
2010-07-16 12:20:00,26.53,26.55,26.52,26.55,60500.0,17.72,17.7333,17.7133,17.7333,60500.0
2010-07-16 12:30:00,26.55,26.55,26.53,26.53,26600.0,17.7333,17.7333,17.72,17.72,26600.0
2010-07-16 12:40:00,26.54,26.56,26.53,26.55,15600.0,17.7267,17.74,17.72,17.7333,15600.0
2010-07-16 12:50:00,26.54,26.54,26.5,26.52,34000.0,17.7267,17.7267,17.7,17.7133,34000.0
2010-07-16 13:00:00,26.53,26.55,26.51,26.55,56900.0,17.72,17.7333,17.7066,17.7333,56900.0
2010-07-16 13:10:00,26.54,26.57,26.54,26.56,87600.0,17.7267,17.7467,17.7267,17.74,87600.0
2010-07-16 13:20:00,26.56,26.57,26.54,26.55,109800.0,17.74,17.7467,17.7267,17.7333,109800.0
2010-07-16 13:30:00,26.54,26.6,26.54,26.58,129700.0,17.7267,17.7667,17.7267,17.7534,129700.0
2010-07-16 13:40:00,26.58,26.59,26.55,26.58,124000.0,17.7534,17.7601,17.7333,17.7534,124000.0
2010-07-16 13:50:00,26.59,26.59,26.55,26.58,86000.0,17.7601,17.7601,17.7333,17.7534,86000.0
2010-07-16 14:00:00,26.57,26.6,26.56,26.6,73000.0,17.7467,17.7667,17.74,17.7667,73000.0
2010-07-16 14:10:00,26.6,26.61,26.55,26.55,106100.0,17.7667,17.7734,17.7333,17.7333,106100.0
2010-07-16 14:20:00,26.55,26.58,26.55,26.57,89100.0,17.7333,17.7534,17.7333,17.7467,89100.0
2010-07-16 14:30:00,26.57,26.58,26.54,26.55,184700.0,17.7467,17.7534,17.7267,17.7333,184700.0
2010-07-16 14:40:00,26.55,26.58,26.53,26.57,140200.0,17.7333,17.7534,17.72,17.7467,140200.0
2010-07-16 14:50:00,26.58,26.58,26.55,26.56,125900.0,17.7534,17.7534,17.7333,17.74,125900.0
2010-07-16 15:00:00,26.56,26.57,26.53,26.54,308900.0,17.74,17.7467,17.72,17.7267,308900.0
2010-07-16 15:10:00,26.54,26.54,26.51,26.51,257800.0,17.7267,17.7267,17.7066,17.7066,257800.0
2010-07-16 15:20:00,26.51,26.52,26.48,26.49,224500.0,17.7066,17.7133,17.6866,17.6933,224500.0
2010-07-16 15:30:00,26.49,26.55,26.49,26.52,529500.0,17.6933,17.7333,17.6933,17.7133,529500.0
2010-07-16 15:40:00,26.52,26.56,26.49,26.49,1208800.0,17.7133,17.74,17.6933,17.6933,1208800.0
2010-07-16 15:50:00,26.5,26.57,26.49,26.54,1340200.0,17.7,17.7467,17.6933,17.7267,1340200.0
2010-07-19 09:30:00,26.52,26.62,26.52,26.59,126500.0,17.7133,17.7801,17.7133,17.7601,126500.0
2010-07-19 09:40:00,26.58,26.6,26.56,26.6,223900.0,17.7534,17.7667,17.74,17.7667,223900.0
2010-07-19 09:50:00,26.6,26.62,26.58,26.6,262800.0,17.7667,17.7801,17.7534,17.7667,262800.0
2010-07-19 10:00:00,26.6,26.61,26.57,26.58,335300.0,17.7667,17.7734,17.7467,17.7534,335300.0
2010-07-19 10:10:00,26.58,26.58,26.56,26.56,75800.0,17.7534,17.7534,17.74,17.74,75800.0
2010-07-19 10:20:00,26.56,26.57,26.52,26.53,147700.0,17.74,17.7467,17.7133,17.72,147700.0
2010-07-19 10:30:00,26.52,26.55,26.52,26.52,90500.0,17.7133,17.7333,17.7133,17.7133,90500.0
2010-07-19 10:40:00,26.52,26.53,26.49,26.5,379000.0,17.7133,17.72,17.6933,17.7,379000.0
2010-07-19 10:50:00,26.49,26.52,26.47,26.51,210500.0,17.6933,17.7133,17.6799,17.7066,210500.0
2010-07-19 11:00:00,26.51,26.54,26.5,26.53,142800.0,17.7066,17.7267,17.7,17.72,142800.0
2010-07-19 11:10:00,26.54,26.54,26.52,26.53,159500.0,17.7267,17.7267,17.7133,17.72,159500.0
2010-07-19 11:20:00,26.52,26.54,26.5,26.5,107300.0,17.7133,17.7267,17.7,17.7,107300.0
2010-07-19 11:30:00,26.5,26.52,26.5,26.51,82900.0,17.7,17.7133,17.7,17.7066,82900.0
2010-07-19 11:40:00,26.51,26.52,26.5,26.51,59300.0,17.7066,17.7133,17.7,17.7066,59300.0
2010-07-19 11:50:00,26.51,26.53,26.51,26.53,48900.0,17.7066,17.72,17.7066,17.72,48900.0
2010-07-19 12:00:00,26.53,26.53,26.49,26.51,152600.0,17.72,17.72,17.6933,17.7066,152600.0
2010-07-19 12:10:00,26.5,26.51,26.48,26.5,48500.0,17.7,17.7066,17.6866,17.7,48500.0
2010-07-19 12:20:00,26.51,26.52,26.5,26.52,75900.0,17.7066,17.7133,17.7,17.7133,75900.0
2010-07-19 12:30:00,26.52,26.54,26.51,26.54,113500.0,17.7133,17.7267,17.7066,17.7267,113500.0
2010-07-19 12:40:00,26.54,26.55,26.52,26.54,63000.0,17.7267,17.7333,17.7133,17.7267,63000.0
2010-07-19 12:50:00,26.54,26.56,26.53,26.53,55100.0,17.7267,17.74,17.72,17.72,55100.0
2010-07-19 13:00:00,26.54,26.55,26.54,26.55,181100.0,17.7267,17.7333,17.7267,17.7333,181100.0
2010-07-19 13:10:00,26.54,26.55,26.51,26.51,374100.0,17.7267,17.7333,17.7066,17.7066,374100.0
2010-07-19 13:20:00,26.51,26.52,26.5,26.5,38600.0,17.7066,17.7133,17.7,17.7,38600.0
2010-07-19 13:30:00,26.51,26.52,26.5,26.5,100600.0,17.7066,17.7133,17.7,17.7,100600.0
2010-07-19 13:40:00,26.5,26.51,26.49,26.5,164400.0,17.7,17.7066,17.6933,17.7,164400.0
2010-07-19 13:50:00,26.5,26.51,26.49,26.49,144100.0,17.7,17.7066,17.6933,17.6933,144100.0
2010-07-19 14:00:00,26.5,26.51,26.5,26.51,112000.0,17.7,17.7066,17.7,17.7066,112000.0
2010-07-19 14:10:00,26.51,26.53,26.5,26.53,184700.0,17.7066,17.72,17.7,17.72,184700.0
2010-07-19 14:20:00,26.53,26.54,26.52,26.52,108700.0,17.72,17.7267,17.7133,17.7133,108700.0
2010-07-19 14:30:00,26.53,26.54,26.52,26.53,54800.0,17.72,17.7267,17.7133,17.72,54800.0
2010-07-19 14:40:00,26.53,26.58,26.52,26.58,101800.0,17.72,17.7534,17.7133,17.7534,101800.0
2010-07-19 14:50:00,26.58,26.6,26.56,26.57,99500.0,17.7534,17.7667,17.74,17.7467,99500.0
2010-07-19 15:00:00,26.57,26.61,26.57,26.6,179900.0,17.7467,17.7734,17.7467,17.7667,179900.0
2010-07-19 15:10:00,26.6,26.62,26.59,26.61,151600.0,17.7667,17.7801,17.7601,17.7734,151600.0
2010-07-19 15:20:00,26.61,26.61,26.55,26.57,265100.0,17.7734,17.7734,17.7333,17.7467,265100.0
2010-07-19 15:30:00,26.56,26.56,26.53,26.54,177700.0,17.74,17.74,17.72,17.7267,177700.0
2010-07-19 15:40:00,26.54,26.56,26.53,26.53,172400.0,17.7267,17.74,17.72,17.72,172400.0
2010-07-19 15:50:00,26.53,26.58,26.52,26.56,753000.0,17.72,17.7534,17.7133,17.74,753000.0
2010-07-20 09:30:00,26.34,26.51,26.34,26.48,201300.0,17.5931,17.7066,17.5931,17.6866,201300.0
2010-07-20 09:40:00,26.46,26.57,26.46,26.56,124200.0,17.6732,17.7467,17.6732,17.74,124200.0
2010-07-20 09:50:00,26.56,26.58,26.54,26.57,133400.0,17.74,17.7534,17.7267,17.7467,133400.0
2010-07-20 10:00:00,26.57,26.57,26.52,26.55,105400.0,17.7467,17.7467,17.7133,17.7333,105400.0
2010-07-20 10:10:00,26.55,26.59,26.53,26.59,114900.0,17.7333,17.7601,17.72,17.7601,114900.0
2010-07-20 10:20:00,26.58,26.61,26.57,26.58,97500.0,17.7534,17.7734,17.7467,17.7534,97500.0
2010-07-20 10:30:00,26.59,26.59,26.56,26.56,116300.0,17.7601,17.7601,17.74,17.74,116300.0
2010-07-20 10:40:00,26.57,26.58,26.54,26.55,460100.0,17.7467,17.7534,17.7267,17.7333,460100.0
2010-07-20 10:50:00,26.55,26.56,26.52,26.53,249600.0,17.7333,17.74,17.7133,17.72,249600.0
2010-07-20 11:00:00,26.53,26.55,26.52,26.55,145600.0,17.72,17.7333,17.7133,17.7333,145600.0
2010-07-20 11:10:00,26.55,26.57,26.53,26.57,83600.0,17.7333,17.7467,17.72,17.7467,83600.0
2010-07-20 11:20:00,26.57,26.59,26.57,26.59,90600.0,17.7467,17.7601,17.7467,17.7601,90600.0
2010-07-20 11:30:00,26.59,26.59,26.56,26.56,128200.0,17.7601,17.7601,17.74,17.74,128200.0
2010-07-20 11:40:00,26.57,26.59,26.57,26.59,61100.0,17.7467,17.7601,17.7467,17.7601,61100.0
2010-07-20 11:50:00,26.58,26.59,26.56,26.57,257600.0,17.7534,17.7601,17.74,17.7467,257600.0
2010-07-20 12:00:00,26.57,26.6,26.57,26.59,48900.0,17.7467,17.7667,17.7467,17.7601,48900.0
2010-07-20 12:10:00,26.59,26.59,26.56,26.58,68200.0,17.7601,17.7601,17.74,17.7534,68200.0
2010-07-20 12:20:00,26.58,26.59,26.56,26.59,57000.0,17.7534,17.7601,17.74,17.7601,57000.0
2010-07-20 12:30:00,26.58,26.61,26.58,26.6,92600.0,17.7534,17.7734,17.7534,17.7667,92600.0
2010-07-20 12:40:00,26.6,26.62,26.59,26.62,69600.0,17.7667,17.7801,17.7601,17.7801,69600.0
2010-07-20 12:50:00,26.62,26.64,26.61,26.64,54900.0,17.7801,17.7935,17.7734,17.7935,54900.0
2010-07-20 13:00:00,26.64,26.66,26.63,26.66,102300.0,17.7935,17.8068,17.7868,17.8068,102300.0
2010-07-20 13:10:00,26.66,26.67,26.65,26.67,93700.0,17.8068,17.8135,17.8001,17.8135,93700.0
2010-07-20 13:20:00,26.66,26.69,26.66,26.68,109200.0,17.8068,17.8269,17.8068,17.8202,109200.0
2010-07-20 13:30:00,26.68,26.76,26.68,26.75,146100.0,17.8202,17.8736,17.8202,17.8669,146100.0
2010-07-20 13:40:00,26.75,26.78,26.74,26.77,149000.0,17.8669,17.887,17.8603,17.8803,149000.0
2010-07-20 13:50:00,26.77,26.87,26.76,26.86,329800.0,17.8803,17.9471,17.8736,17.9404,329800.0
2010-07-20 14:00:00,26.86,26.86,26.82,26.82,96000.0,17.9404,17.9404,17.9137,17.9137,96000.0
2010-07-20 14:10:00,26.81,26.83,26.81,26.81,72800.0,17.907,17.9204,17.907,17.907,72800.0
2010-07-20 14:20:00,26.81,26.82,26.79,26.82,125700.0,17.907,17.9137,17.8936,17.9137,125700.0
2010-07-20 14:30:00,26.82,26.85,26.82,26.82,130900.0,17.9137,17.9337,17.9137,17.9137,130900.0
2010-07-20 14:40:00,26.81,26.83,26.79,26.83,153000.0,17.907,17.9204,17.8936,17.9204,153000.0
2010-07-20 14:50:00,26.83,26.83,26.8,26.8,144600.0,17.9204,17.9204,17.9003,17.9003,144600.0
2010-07-20 15:00:00,26.8,26.82,26.78,26.81,171400.0,17.9003,17.9137,17.887,17.907,171400.0
2010-07-20 15:10:00,26.8,26.85,26.79,26.83,164700.0,17.9003,17.9337,17.8936,17.9204,164700.0
2010-07-20 15:20:00,26.82,26.87,26.81,26.86,347200.0,17.9137,17.9471,17.907,17.9404,347200.0
2010-07-20 15:30:00,26.86,26.91,26.85,26.88,421700.0,17.9404,17.9738,17.9337,17.9538,421700.0
2010-07-20 15:40:00,26.89,26.91,26.86,26.91,378800.0,17.9604,17.9738,17.9404,17.9738,378800.0
2010-07-20 15:50:00,26.91,26.92,26.88,26.91,1135400.0,17.9738,17.9805,17.9538,17.9738,1135400.0
2010-07-21 09:30:00,26.99,26.99,26.87,26.92,427900.0,18.0272,18.0272,17.9471,17.9805,427900.0
2010-07-21 09:40:00,26.92,26.96,26.92,26.93,118300.0,17.9805,18.0072,17.9805,17.9872,118300.0
2010-07-21 09:50:00,26.94,26.94,26.9,26.9,232100.0,17.9938,17.9938,17.9671,17.9671,232100.0
2010-07-21 10:00:00,26.9,26.92,26.86,26.88,535600.0,17.9671,17.9805,17.9404,17.9538,535600.0
2010-07-21 10:10:00,26.88,26.92,26.87,26.89,78400.0,17.9538,17.9805,17.9471,17.9604,78400.0
2010-07-21 10:20:00,26.89,26.91,26.88,26.9,272500.0,17.9604,17.9738,17.9538,17.9671,272500.0
2010-07-21 10:30:00,26.89,26.91,26.88,26.89,273600.0,17.9604,17.9738,17.9538,17.9604,273600.0
2010-07-21 10:40:00,26.9,26.92,26.89,26.91,431900.0,17.9671,17.9805,17.9604,17.9738,431900.0
2010-07-21 10:50:00,26.9,26.92,26.88,26.89,114100.0,17.9671,17.9805,17.9538,17.9604,114100.0
2010-07-21 11:00:00,26.89,26.9,26.87,26.87,228300.0,17.9604,17.9671,17.9471,17.9471,228300.0
2010-07-21 11:10:00,26.87,26.89,26.84,26.85,126900.0,17.9471,17.9604,17.927,17.9337,126900.0
2010-07-21 11:20:00,26.85,26.88,26.85,26.87,62400.0,17.9337,17.9538,17.9337,17.9471,62400.0
2010-07-21 11:30:00,26.87,26.87,26.84,26.87,49800.0,17.9471,17.9471,17.927,17.9471,49800.0
2010-07-21 11:40:00,26.86,26.87,26.84,26.84,63200.0,17.9404,17.9471,17.927,17.927,63200.0
2010-07-21 11:50:00,26.84,26.85,26.82,26.83,135600.0,17.927,17.9337,17.9137,17.9204,135600.0
2010-07-21 12:00:00,26.83,26.85,26.83,26.84,91300.0,17.9204,17.9337,17.9204,17.927,91300.0
2010-07-21 12:10:00,26.85,26.9,26.84,26.85,118200.0,17.9337,17.9671,17.927,17.9337,118200.0
2010-07-21 12:20:00,26.85,26.87,26.84,26.87,90900.0,17.9337,17.9471,17.927,17.9471,90900.0
2010-07-21 12:30:00,26.86,26.89,26.86,26.89,43600.0,17.9404,17.9604,17.9404,17.9604,43600.0
2010-07-21 12:40:00,26.89,26.9,26.87,26.89,53800.0,17.9604,17.9671,17.9471,17.9604,53800.0
2010-07-21 12:50:00,26.88,26.89,26.82,26.83,84400.0,17.9538,17.9604,17.9137,17.9204,84400.0
2010-07-21 13:00:00,26.83,26.85,26.83,26.85,46100.0,17.9204,17.9337,17.9204,17.9337,46100.0
2010-07-21 13:10:00,26.84,26.87,26.83,26.85,64900.0,17.927,17.9471,17.9204,17.9337,64900.0
2010-07-21 13:20:00,26.86,26.87,26.84,26.85,222200.0,17.9404,17.9471,17.927,17.9337,222200.0
2010-07-21 13:30:00,26.84,26.88,26.84,26.88,75100.0,17.927,17.9538,17.927,17.9538,75100.0
2010-07-21 13:40:00,26.87,26.87,26.83,26.85,90200.0,17.9471,17.9471,17.9204,17.9337,90200.0
2010-07-21 13:50:00,26.85,26.88,26.84,26.86,143400.0,17.9337,17.9538,17.927,17.9404,143400.0
2010-07-21 14:00:00,26.85,26.87,26.77,26.77,515100.0,17.9337,17.9471,17.8803,17.8803,515100.0
2010-07-21 14:10:00,26.76,26.76,26.65,26.66,362700.0,17.8736,17.8736,17.8001,17.8068,362700.0
2010-07-21 14:20:00,26.66,26.67,26.62,26.64,261400.0,17.8068,17.8135,17.7801,17.7935,261400.0
2010-07-21 14:30:00,26.63,26.64,26.59,26.61,378700.0,17.7868,17.7935,17.7601,17.7734,378700.0
2010-07-21 14:40:00,26.61,26.62,26.6,26.61,235500.0,17.7734,17.7801,17.7667,17.7734,235500.0
2010-07-21 14:50:00,26.62,26.63,26.53,26.55,331300.0,17.7801,17.7868,17.72,17.7333,331300.0
2010-07-21 15:00:00,26.54,26.58,26.53,26.58,202400.0,17.7267,17.7534,17.72,17.7534,202400.0
2010-07-21 15:10:00,26.58,26.63,26.57,26.57,299200.0,17.7534,17.7868,17.7467,17.7467,299200.0
2010-07-21 15:20:00,26.58,26.61,26.56,26.6,170600.0,17.7534,17.7734,17.74,17.7667,170600.0
2010-07-21 15:30:00,26.59,26.62,26.58,26.59,246100.0,17.7601,17.7801,17.7534,17.7601,246100.0
2010-07-21 15:40:00,26.59,26.64,26.57,26.63,325600.0,17.7601,17.7935,17.7467,17.7868,325600.0
2010-07-21 15:50:00,26.63,26.66,26.59,26.63,976000.0,17.7868,17.8068,17.7601,17.7868,976000.0
2010-07-22 09:30:00,26.83,26.85,26.79,26.82,220000.0,17.9204,17.9337,17.8936,17.9137,220000.0
2010-07-22 09:40:00,26.82,26.85,26.8,26.81,155200.0,17.9137,17.9337,17.9003,17.907,155200.0
2010-07-22 09:50:00,26.82,26.88,26.81,26.88,282700.0,17.9137,17.9538,17.907,17.9538,282700.0
2010-07-22 10:00:00,26.89,26.96,26.88,26.93,276000.0,17.9604,18.0072,17.9538,17.9872,276000.0
2010-07-22 10:10:00,26.94,26.95,26.91,26.91,145500.0,17.9938,18.0005,17.9738,17.9738,145500.0
2010-07-22 10:20:00,26.91,26.93,26.9,26.92,126100.0,17.9738,17.9872,17.9671,17.9805,126100.0
2010-07-22 10:30:00,26.91,26.91,26.88,26.9,147100.0,17.9738,17.9738,17.9538,17.9671,147100.0
2010-07-22 10:40:00,26.91,26.94,26.91,26.93,141200.0,17.9738,17.9938,17.9738,17.9872,141200.0
2010-07-22 10:50:00,26.93,26.96,26.92,26.93,255000.0,17.9872,18.0072,17.9805,17.9872,255000.0
2010-07-22 11:00:00,26.93,26.94,26.89,26.91,47800.0,17.9872,17.9938,17.9604,17.9738,47800.0
2010-07-22 11:10:00,26.91,26.93,26.91,26.92,82400.0,17.9738,17.9872,17.9738,17.9805,82400.0
2010-07-22 11:20:00,26.92,26.97,26.9,26.95,156000.0,17.9805,18.0139,17.9671,18.0005,156000.0
2010-07-22 11:30:00,26.96,26.97,26.92,26.92,154200.0,18.0072,18.0139,17.9805,17.9805,154200.0
2010-07-22 11:40:00,26.93,26.93,26.89,26.92,119400.0,17.9872,17.9872,17.9604,17.9805,119400.0
2010-07-22 11:50:00,26.92,26.92,26.88,26.91,71600.0,17.9805,17.9805,17.9538,17.9738,71600.0
2010-07-22 12:00:00,26.91,26.94,26.91,26.93,119800.0,17.9738,17.9938,17.9738,17.9872,119800.0
2010-07-22 12:10:00,26.94,26.94,26.91,26.92,37200.0,17.9938,17.9938,17.9738,17.9805,37200.0
2010-07-22 12:20:00,26.92,26.94,26.89,26.9,96200.0,17.9805,17.9938,17.9604,17.9671,96200.0
2010-07-22 12:30:00,26.9,26.92,26.9,26.9,59100.0,17.9671,17.9805,17.9671,17.9671,59100.0
2010-07-22 12:40:00,26.9,26.93,26.9,26.93,45300.0,17.9671,17.9872,17.9671,17.9872,45300.0
2010-07-22 12:50:00,26.92,26.93,26.91,26.91,26000.0,17.9805,17.9872,17.9738,17.9738,26000.0
2010-07-22 13:00:00,26.91,26.93,26.91,26.92,40600.0,17.9738,17.9872,17.9738,17.9805,40600.0
2010-07-22 13:10:00,26.91,26.93,26.91,26.93,23200.0,17.9738,17.9872,17.9738,17.9872,23200.0
2010-07-22 13:20:00,26.93,26.93,26.9,26.9,53200.0,17.9872,17.9872,17.9671,17.9671,53200.0
2010-07-22 13:30:00,26.9,26.92,26.89,26.91,52000.0,17.9671,17.9805,17.9604,17.9738,52000.0
2010-07-22 13:40:00,26.9,26.91,26.89,26.9,55100.0,17.9671,17.9738,17.9604,17.9671,55100.0
2010-07-22 13:50:00,26.9,26.91,26.88,26.89,44100.0,17.9671,17.9738,17.9538,17.9604,44100.0
2010-07-22 14:00:00,26.9,26.94,26.89,26.94,77100.0,17.9671,17.9938,17.9604,17.9938,77100.0
2010-07-22 14:10:00,26.93,26.97,26.92,26.93,122900.0,17.9872,18.0139,17.9805,17.9872,122900.0
2010-07-22 14:20:00,26.93,26.98,26.92,26.97,46300.0,17.9872,18.0206,17.9805,18.0139,46300.0
2010-07-22 14:30:00,26.97,26.98,26.94,26.94,108200.0,18.0139,18.0206,17.9938,17.9938,108200.0
2010-07-22 14:40:00,26.94,26.95,26.92,26.94,94300.0,17.9938,18.0005,17.9805,17.9938,94300.0
2010-07-22 14:50:00,26.95,26.95,26.93,26.95,143900.0,18.0005,18.0005,17.9872,18.0005,143900.0
2010-07-22 15:00:00,26.95,26.95,26.89,26.92,112000.0,18.0005,18.0005,17.9604,17.9805,112000.0
2010-07-22 15:10:00,26.92,26.95,26.9,26.95,127000.0,17.9805,18.0005,17.9671,18.0005,127000.0
2010-07-22 15:20:00,26.95,26.95,26.91,26.92,206800.0,18.0005,18.0005,17.9738,17.9805,206800.0
2010-07-22 15:30:00,26.92,26.93,26.8,26.82,380500.0,17.9805,17.9872,17.9003,17.9137,380500.0
2010-07-22 15:40:00,26.82,26.89,26.8,26.86,637100.0,17.9137,17.9604,17.9003,17.9404,637100.0
2010-07-22 15:50:00,26.86,26.92,26.83,26.89,1624700.0,17.9404,17.9805,17.9204,17.9604,1624700.0
2010-07-23 09:30:00,26.86,26.96,26.86,26.96,352100.0,17.9404,18.0072,17.9404,18.0072,352100.0
2010-07-23 09:40:00,26.95,27.0,26.95,26.98,178400.0,18.0005,18.0339,18.0005,18.0206,178400.0
2010-07-23 09:50:00,26.98,26.98,26.94,26.95,106400.0,18.0206,18.0206,17.9938,18.0005,106400.0
2010-07-23 10:00:00,26.95,27.0,26.94,26.99,132900.0,18.0005,18.0339,17.9938,18.0272,132900.0
2010-07-23 10:10:00,27.0,27.02,26.97,27.01,298400.0,18.0339,18.0473,18.0139,18.0406,298400.0
2010-07-23 10:20:00,27.01,27.02,26.97,27.02,212900.0,18.0406,18.0473,18.0139,18.0473,212900.0
2010-07-23 10:30:00,27.02,27.05,27.02,27.02,130900.0,18.0473,18.0673,18.0473,18.0473,130900.0
2010-07-23 10:40:00,27.02,27.04,27.01,27.01,150600.0,18.0473,18.0606,18.0406,18.0406,150600.0
2010-07-23 10:50:00,27.01,27.01,26.98,26.99,90900.0,18.0406,18.0406,18.0206,18.0272,90900.0
2010-07-23 11:00:00,26.99,27.04,26.99,27.04,104700.0,18.0272,18.0606,18.0272,18.0606,104700.0
2010-07-23 11:10:00,27.04,27.05,27.03,27.04,107800.0,18.0606,18.0673,18.0539,18.0606,107800.0
2010-07-23 11:20:00,27.04,27.07,27.04,27.06,100200.0,18.0606,18.0807,18.0606,18.074,100200.0
2010-07-23 11:30:00,27.07,27.11,27.07,27.1,246800.0,18.0807,18.1074,18.0807,18.1007,246800.0
2010-07-23 11:40:00,27.1,27.1,27.06,27.09,275900.0,18.1007,18.1007,18.074,18.094,275900.0
2010-07-23 11:50:00,27.1,27.14,27.08,27.1,164500.0,18.1007,18.1274,18.0873,18.1007,164500.0
2010-07-23 12:00:00,27.11,27.15,27.05,27.08,542500.0,18.1074,18.1341,18.0673,18.0873,542500.0
2010-07-23 12:10:00,27.07,27.11,27.05,27.11,268200.0,18.0807,18.1074,18.0673,18.1074,268200.0
2010-07-23 12:20:00,27.11,27.11,27.07,27.07,545400.0,18.1074,18.1074,18.0807,18.0807,545400.0
2010-07-23 12:30:00,27.08,27.08,27.04,27.05,133700.0,18.0873,18.0873,18.0606,18.0673,133700.0
2010-07-23 12:40:00,27.05,27.05,26.98,27.0,132100.0,18.0673,18.0673,18.0206,18.0339,132100.0
2010-07-23 12:50:00,27.0,27.03,26.99,27.03,87600.0,18.0339,18.0539,18.0272,18.0539,87600.0
2010-07-23 13:00:00,27.03,27.03,27.01,27.02,192700.0,18.0539,18.0539,18.0406,18.0473,192700.0
2010-07-23 13:10:00,27.01,27.08,27.01,27.07,499100.0,18.0406,18.0873,18.0406,18.0807,499100.0
2010-07-23 13:20:00,27.07,27.15,27.07,27.13,505000.0,18.0807,18.1341,18.0807,18.1207,505000.0
2010-07-23 13:30:00,27.13,27.16,27.11,27.16,83800.0,18.1207,18.1408,18.1074,18.1408,83800.0
2010-07-23 13:40:00,27.16,27.16,27.14,27.14,97700.0,18.1408,18.1408,18.1274,18.1274,97700.0
2010-07-23 13:50:00,27.14,27.17,27.13,27.16,125100.0,18.1274,18.1475,18.1207,18.1408,125100.0
2010-07-23 14:00:00,27.16,27.21,27.16,27.18,123200.0,18.1408,18.1742,18.1408,18.1541,123200.0
2010-07-23 14:10:00,27.18,27.18,27.14,27.14,292000.0,18.1541,18.1541,18.1274,18.1274,292000.0
2010-07-23 14:20:00,27.15,27.15,27.12,27.15,347800.0,18.1341,18.1341,18.1141,18.1341,347800.0
2010-07-23 14:30:00,27.15,27.16,27.12,27.12,235900.0,18.1341,18.1408,18.1141,18.1141,235900.0
2010-07-23 14:40:00,27.12,27.16,27.12,27.14,146200.0,18.1141,18.1408,18.1141,18.1274,146200.0
2010-07-23 14:50:00,27.15,27.18,27.14,27.14,216800.0,18.1341,18.1541,18.1274,18.1274,216800.0
2010-07-23 15:00:00,27.15,27.16,27.11,27.15,122900.0,18.1341,18.1408,18.1074,18.1341,122900.0
2010-07-23 15:10:00,27.15,27.15,27.08,27.12,165600.0,18.1341,18.1341,18.0873,18.1141,165600.0
2010-07-23 15:20:00,27.13,27.14,27.1,27.12,187200.0,18.1207,18.1274,18.1007,18.1141,187200.0
2010-07-23 15:30:00,27.11,27.15,27.07,27.08,338800.0,18.1074,18.1341,18.0807,18.0873,338800.0
2010-07-23 15:40:00,27.08,27.11,27.04,27.09,549900.0,18.0873,18.1074,18.0606,18.094,549900.0
2010-07-23 15:50:00,27.09,27.17,27.08,27.16,1083800.0,18.094,18.1475,18.0873,18.1408,1083800.0
2010-07-26 09:30:00,27.23,27.23,27.15,27.15,101200.0,18.1875,18.1875,18.1341,18.1341,101200.0
2010-07-26 09:40:00,27.15,27.19,27.13,27.18,55500.0,18.1341,18.1608,18.1207,18.1541,55500.0
2010-07-26 09:50:00,27.17,27.18,27.13,27.16,114900.0,18.1475,18.1541,18.1207,18.1408,114900.0
2010-07-26 10:00:00,27.16,27.24,27.16,27.22,300700.0,18.1408,18.1942,18.1408,18.1809,300700.0
2010-07-26 10:10:00,27.21,27.24,27.2,27.22,115000.0,18.1742,18.1942,18.1675,18.1809,115000.0
2010-07-26 10:20:00,27.22,27.24,27.21,27.23,101000.0,18.1809,18.1942,18.1742,18.1875,101000.0
2010-07-26 10:30:00,27.24,27.24,27.18,27.22,91500.0,18.1942,18.1942,18.1541,18.1809,91500.0
2010-07-26 10:40:00,27.22,27.23,27.18,27.21,120400.0,18.1809,18.1875,18.1541,18.1742,120400.0
2010-07-26 10:50:00,27.2,27.22,27.17,27.22,96700.0,18.1675,18.1809,18.1475,18.1809,96700.0
2010-07-26 11:00:00,27.21,27.23,27.18,27.2,190600.0,18.1742,18.1875,18.1541,18.1675,190600.0
2010-07-26 11:10:00,27.2,27.23,27.2,27.23,550000.0,18.1675,18.1875,18.1675,18.1875,550000.0
2010-07-26 11:20:00,27.22,27.25,27.22,27.23,160100.0,18.1809,18.2009,18.1809,18.1875,160100.0
2010-07-26 11:30:00,27.22,27.23,27.2,27.22,62400.0,18.1809,18.1875,18.1675,18.1809,62400.0
2010-07-26 11:40:00,27.21,27.23,27.21,27.23,34800.0,18.1742,18.1875,18.1742,18.1875,34800.0
2010-07-26 11:50:00,27.23,27.23,27.22,27.22,55500.0,18.1875,18.1875,18.1809,18.1809,55500.0
2010-07-26 12:00:00,27.23,27.23,27.21,27.21,123500.0,18.1875,18.1875,18.1742,18.1742,123500.0
2010-07-26 12:10:00,27.22,27.22,27.2,27.22,65200.0,18.1809,18.1809,18.1675,18.1809,65200.0
2010-07-26 12:20:00,27.22,27.23,27.21,27.22,73000.0,18.1809,18.1875,18.1742,18.1809,73000.0
2010-07-26 12:30:00,27.22,27.24,27.21,27.23,87000.0,18.1809,18.1942,18.1742,18.1875,87000.0
2010-07-26 12:40:00,27.23,27.23,27.21,27.23,112200.0,18.1875,18.1875,18.1742,18.1875,112200.0
2010-07-26 12:50:00,27.23,27.25,27.22,27.25,162000.0,18.1875,18.2009,18.1809,18.2009,162000.0
2010-07-26 13:00:00,27.25,27.25,27.22,27.22,50800.0,18.2009,18.2009,18.1809,18.1809,50800.0
2010-07-26 13:10:00,27.22,27.23,27.21,27.21,43200.0,18.1809,18.1875,18.1742,18.1742,43200.0
2010-07-26 13:20:00,27.22,27.23,27.21,27.23,30700.0,18.1809,18.1875,18.1742,18.1875,30700.0
2010-07-26 13:30:00,27.23,27.24,27.21,27.21,52800.0,18.1875,18.1942,18.1742,18.1742,52800.0
2010-07-26 13:40:00,27.21,27.24,27.21,27.24,50700.0,18.1742,18.1942,18.1742,18.1942,50700.0
2010-07-26 13:50:00,27.24,27.25,27.23,27.25,68700.0,18.1942,18.2009,18.1875,18.2009,68700.0
2010-07-26 14:00:00,27.24,27.25,27.24,27.24,75700.0,18.1942,18.2009,18.1942,18.1942,75700.0
2010-07-26 14:10:00,27.24,27.25,27.23,27.25,52200.0,18.1942,18.2009,18.1875,18.2009,52200.0
2010-07-26 14:20:00,27.25,27.25,27.21,27.21,283200.0,18.2009,18.2009,18.1742,18.1742,283200.0
2010-07-26 14:30:00,27.21,27.22,27.2,27.21,208200.0,18.1742,18.1809,18.1675,18.1742,208200.0
2010-07-26 14:40:00,27.21,27.22,27.19,27.2,153600.0,18.1742,18.1809,18.1608,18.1675,153600.0
2010-07-26 14:50:00,27.19,27.21,27.19,27.2,85400.0,18.1608,18.1742,18.1608,18.1675,85400.0
2010-07-26 15:00:00,27.2,27.22,27.19,27.22,93800.0,18.1675,18.1809,18.1608,18.1809,93800.0
2010-07-26 15:10:00,27.22,27.24,27.21,27.21,117000.0,18.1809,18.1942,18.1742,18.1742,117000.0
2010-07-26 15:20:00,27.22,27.27,27.21,27.25,160900.0,18.1809,18.2143,18.1742,18.2009,160900.0
2010-07-26 15:30:00,27.25,27.26,27.23,27.25,161500.0,18.2009,18.2076,18.1875,18.2009,161500.0
2010-07-26 15:40:00,27.26,27.28,27.25,27.26,250200.0,18.2076,18.2209,18.2009,18.2076,250200.0
2010-07-26 15:50:00,27.27,27.29,27.26,27.28,1188800.0,18.2143,18.2276,18.2076,18.2209,1188800.0
2010-07-27 09:30:00,27.36,27.36,27.26,27.31,141700.0,18.2744,18.2744,18.2076,18.241,141700.0
2010-07-27 09:40:00,27.32,27.32,27.28,27.31,138900.0,18.2476,18.2476,18.2209,18.241,138900.0
2010-07-27 09:50:00,27.31,27.33,27.29,27.29,103300.0,18.241,18.2543,18.2276,18.2276,103300.0
2010-07-27 10:00:00,27.29,27.38,27.27,27.31,397500.0,18.2276,18.2877,18.2143,18.241,397500.0
2010-07-27 10:10:00,27.32,27.35,27.32,27.34,119800.0,18.2476,18.2677,18.2476,18.261,119800.0
2010-07-27 10:20:00,27.35,27.37,27.34,27.36,72800.0,18.2677,18.281,18.261,18.2744,72800.0
2010-07-27 10:30:00,27.37,27.38,27.36,27.37,205500.0,18.281,18.2877,18.2744,18.281,205500.0
2010-07-27 10:40:00,27.37,27.39,27.36,27.37,123400.0,18.281,18.2944,18.2744,18.281,123400.0
2010-07-27 10:50:00,27.38,27.38,27.36,27.37,182300.0,18.2877,18.2877,18.2744,18.281,182300.0
2010-07-27 11:00:00,27.37,27.37,27.34,27.34,135200.0,18.281,18.281,18.261,18.261,135200.0
2010-07-27 11:10:00,27.34,27.36,27.32,27.32,735200.0,18.261,18.2744,18.2476,18.2476,735200.0
2010-07-27 11:20:00,27.32,27.34,27.31,27.34,199300.0,18.2476,18.261,18.241,18.261,199300.0
2010-07-27 11:30:00,27.33,27.35,27.32,27.35,143900.0,18.2543,18.2677,18.2476,18.2677,143900.0
2010-07-27 11:40:00,27.35,27.36,27.34,27.35,154500.0,18.2677,18.2744,18.261,18.2677,154500.0
2010-07-27 11:50:00,27.35,27.36,27.34,27.35,156000.0,18.2677,18.2744,18.261,18.2677,156000.0
2010-07-27 12:00:00,27.35,27.37,27.34,27.37,83100.0,18.2677,18.281,18.261,18.281,83100.0
2010-07-27 12:10:00,27.37,27.4,27.37,27.39,252000.0,18.281,18.3011,18.281,18.2944,252000.0
2010-07-27 12:20:00,27.4,27.41,27.39,27.41,79200.0,18.3011,18.3078,18.2944,18.3078,79200.0
2010-07-27 12:30:00,27.41,27.41,27.39,27.41,86000.0,18.3078,18.3078,18.2944,18.3078,86000.0
2010-07-27 12:40:00,27.41,27.42,27.4,27.4,105900.0,18.3078,18.3144,18.3011,18.3011,105900.0
2010-07-27 12:50:00,27.4,27.41,27.38,27.4,137200.0,18.3011,18.3078,18.2877,18.3011,137200.0
2010-07-27 13:00:00,27.39,27.42,27.39,27.41,91500.0,18.2944,18.3144,18.2944,18.3078,91500.0
2010-07-27 13:10:00,27.41,27.43,27.39,27.42,609300.0,18.3078,18.3211,18.2944,18.3144,609300.0
2010-07-27 13:20:00,27.42,27.46,27.4,27.41,4660000.0,18.3144,18.3412,18.3011,18.3078,4660000.0
2010-07-27 13:30:00,27.41,27.42,27.37,27.38,269200.0,18.3078,18.3144,18.281,18.2877,269200.0
2010-07-27 13:40:00,27.38,27.43,27.35,27.43,1279200.0,18.2877,18.3211,18.2677,18.3211,1279200.0
2010-07-27 13:50:00,27.43,27.43,27.41,27.42,182700.0,18.3211,18.3211,18.3078,18.3144,182700.0
2010-07-27 14:00:00,27.42,27.43,27.39,27.41,73500.0,18.3144,18.3211,18.2944,18.3078,73500.0
2010-07-27 14:10:00,27.41,27.44,27.39,27.43,112500.0,18.3078,18.3278,18.2944,18.3211,112500.0
2010-07-27 14:20:00,27.43,27.43,27.41,27.42,46700.0,18.3211,18.3211,18.3078,18.3144,46700.0
2010-07-27 14:30:00,27.42,27.43,27.41,27.42,49400.0,18.3144,18.3211,18.3078,18.3144,49400.0
2010-07-27 14:40:00,27.42,27.43,27.4,27.42,70900.0,18.3144,18.3211,18.3011,18.3144,70900.0
2010-07-27 14:50:00,27.42,27.42,27.38,27.39,133100.0,18.3144,18.3144,18.2877,18.2944,133100.0
2010-07-27 15:00:00,27.39,27.42,27.39,27.42,91000.0,18.2944,18.3144,18.2944,18.3144,91000.0
2010-07-27 15:10:00,27.41,27.42,27.39,27.41,94300.0,18.3078,18.3144,18.2944,18.3078,94300.0
2010-07-27 15:20:00,27.41,27.43,27.4,27.43,119500.0,18.3078,18.3211,18.3011,18.3211,119500.0
2010-07-27 15:30:00,27.43,27.43,27.39,27.41,135900.0,18.3211,18.3211,18.2944,18.3078,135900.0
2010-07-27 15:40:00,27.4,27.41,27.38,27.38,259200.0,18.3011,18.3078,18.2877,18.2877,259200.0
2010-07-27 15:50:00,27.38,27.4,27.37,27.38,764300.0,18.2877,18.3011,18.281,18.2877,764300.0
2010-07-28 09:30:00,27.34,27.37,27.29,27.34,97400.0,18.261,18.281,18.2276,18.261,97400.0
2010-07-28 09:40:00,27.34,27.36,27.29,27.3,139500.0,18.261,18.2744,18.2276,18.2343,139500.0
2010-07-28 09:50:00,27.29,27.32,27.27,27.32,195000.0,18.2276,18.2476,18.2143,18.2476,195000.0
2010-07-28 10:00:00,27.32,27.36,27.29,27.29,100000.0,18.2476,18.2744,18.2276,18.2276,100000.0
2010-07-28 10:10:00,27.3,27.31,27.28,27.31,87000.0,18.2343,18.241,18.2209,18.241,87000.0
2010-07-28 10:20:00,27.3,27.32,27.29,27.32,89800.0,18.2343,18.2476,18.2276,18.2476,89800.0
2010-07-28 10:30:00,27.31,27.33,27.3,27.31,68100.0,18.241,18.2543,18.2343,18.241,68100.0
2010-07-28 10:40:00,27.32,27.37,27.32,27.37,91300.0,18.2476,18.281,18.2476,18.281,91300.0
2010-07-28 10:50:00,27.37,27.38,27.35,27.35,85500.0,18.281,18.2877,18.2677,18.2677,85500.0
2010-07-28 11:00:00,27.35,27.36,27.3,27.3,320000.0,18.2677,18.2744,18.2343,18.2343,320000.0
2010-07-28 11:10:00,27.3,27.33,27.29,27.31,115800.0,18.2343,18.2543,18.2276,18.241,115800.0
2010-07-28 11:20:00,27.31,27.34,27.3,27.32,119600.0,18.241,18.261,18.2343,18.2476,119600.0
2010-07-28 11:30:00,27.32,27.34,27.31,27.33,204900.0,18.2476,18.261,18.241,18.2543,204900.0
2010-07-28 11:40:00,27.33,27.33,27.3,27.31,180300.0,18.2543,18.2543,18.2343,18.241,180300.0
2010-07-28 11:50:00,27.31,27.33,27.31,27.31,160500.0,18.241,18.2543,18.241,18.241,160500.0
2010-07-28 12:00:00,27.31,27.33,27.31,27.32,46400.0,18.241,18.2543,18.241,18.2476,46400.0
2010-07-28 12:10:00,27.33,27.35,27.32,27.35,42400.0,18.2543,18.2677,18.2476,18.2677,42400.0
2010-07-28 12:20:00,27.35,27.37,27.35,27.36,41300.0,18.2677,18.281,18.2677,18.2744,41300.0
2010-07-28 12:30:00,27.35,27.37,27.35,27.37,14600.0,18.2677,18.281,18.2677,18.281,14600.0
2010-07-28 12:40:00,27.37,27.39,27.36,27.36,38400.0,18.281,18.2944,18.2744,18.2744,38400.0
2010-07-28 12:50:00,27.36,27.38,27.36,27.38,149300.0,18.2744,18.2877,18.2744,18.2877,149300.0
2010-07-28 13:00:00,27.39,27.41,27.38,27.4,33200.0,18.2944,18.3078,18.2877,18.3011,33200.0
2010-07-28 13:10:00,27.4,27.41,27.39,27.4,50300.0,18.3011,18.3078,18.2944,18.3011,50300.0
2010-07-28 13:20:00,27.39,27.39,27.37,27.37,134300.0,18.2944,18.2944,18.281,18.281,134300.0
2010-07-28 13:30:00,27.37,27.38,27.35,27.35,44900.0,18.281,18.2877,18.2677,18.2677,44900.0
2010-07-28 13:40:00,27.34,27.37,27.34,27.37,45000.0,18.261,18.281,18.261,18.281,45000.0
2010-07-28 13:50:00,27.37,27.38,27.36,27.37,70800.0,18.281,18.2877,18.2744,18.281,70800.0
2010-07-28 14:00:00,27.37,27.39,27.34,27.38,112500.0,18.281,18.2944,18.261,18.2877,112500.0
2010-07-28 14:10:00,27.38,27.39,27.3,27.3,196900.0,18.2877,18.2944,18.2343,18.2343,196900.0
2010-07-28 14:20:00,27.3,27.31,27.28,27.3,104700.0,18.2343,18.241,18.2209,18.2343,104700.0
2010-07-28 14:30:00,27.31,27.32,27.29,27.3,120600.0,18.241,18.2476,18.2276,18.2343,120600.0
2010-07-28 14:40:00,27.29,27.3,27.26,27.26,86300.0,18.2276,18.2343,18.2076,18.2076,86300.0
2010-07-28 14:50:00,27.26,27.3,27.26,27.28,84000.0,18.2076,18.2343,18.2076,18.2209,84000.0
2010-07-28 15:00:00,27.28,27.29,27.24,27.25,212100.0,18.2209,18.2276,18.1942,18.2009,212100.0
2010-07-28 15:10:00,27.24,27.25,27.22,27.23,229300.0,18.1942,18.2009,18.1809,18.1875,229300.0
2010-07-28 15:20:00,27.22,27.25,27.21,27.24,171300.0,18.1809,18.2009,18.1742,18.1942,171300.0
2010-07-28 15:30:00,27.25,27.27,27.23,27.23,192500.0,18.2009,18.2143,18.1875,18.1875,192500.0
2010-07-28 15:40:00,27.23,27.26,27.23,27.26,253300.0,18.1875,18.2076,18.1875,18.2076,253300.0
2010-07-28 15:50:00,27.27,27.27,27.22,27.25,610700.0,18.2143,18.2143,18.1809,18.2009,610700.0
2010-07-29 09:30:00,27.13,27.24,27.07,27.16,230500.0,18.1207,18.1942,18.0807,18.1408,230500.0
2010-07-29 09:40:00,27.16,27.18,27.14,27.15,448100.0,18.1408,18.1541,18.1274,18.1341,448100.0
2010-07-29 09:50:00,27.14,27.17,27.11,27.11,291500.0,18.1274,18.1475,18.1074,18.1074,291500.0
2010-07-29 10:00:00,27.12,27.15,27.11,27.13,279800.0,18.1141,18.1341,18.1074,18.1207,279800.0
2010-07-29 10:10:00,27.14,27.15,27.12,27.12,91400.0,18.1274,18.1341,18.1141,18.1141,91400.0
2010-07-29 10:20:00,27.12,27.12,27.06,27.07,149600.0,18.1141,18.1141,18.074,18.0807,149600.0
2010-07-29 10:30:00,27.07,27.11,27.05,27.09,261900.0,18.0807,18.1074,18.0673,18.094,261900.0
2010-07-29 10:40:00,27.09,27.09,27.04,27.06,220200.0,18.094,18.094,18.0606,18.074,220200.0
2010-07-29 10:50:00,27.05,27.08,27.05,27.05,295200.0,18.0673,18.0873,18.0673,18.0673,295200.0
2010-07-29 11:00:00,27.06,27.07,26.98,26.98,98800.0,18.074,18.0807,18.0206,18.0206,98800.0
2010-07-29 11:10:00,26.98,26.99,26.93,26.93,156800.0,18.0206,18.0272,17.9872,17.9872,156800.0
2010-07-29 11:20:00,26.92,26.92,26.87,26.88,776500.0,17.9805,17.9805,17.9471,17.9538,776500.0
2010-07-29 11:30:00,26.88,26.88,26.82,26.84,320900.0,17.9538,17.9538,17.9137,17.927,320900.0
2010-07-29 11:40:00,26.84,26.85,26.81,26.82,269300.0,17.927,17.9337,17.907,17.9137,269300.0
2010-07-29 11:50:00,26.82,26.84,26.78,26.81,154300.0,17.9137,17.927,17.887,17.907,154300.0
2010-07-29 12:00:00,26.81,26.82,26.77,26.82,178100.0,17.907,17.9137,17.8803,17.9137,178100.0
2010-07-29 12:10:00,26.82,26.86,26.8,26.85,155700.0,17.9137,17.9404,17.9003,17.9337,155700.0
2010-07-29 12:20:00,26.85,26.87,26.84,26.86,41500.0,17.9337,17.9471,17.927,17.9404,41500.0
2010-07-29 12:30:00,26.86,26.86,26.81,26.81,80600.0,17.9404,17.9404,17.907,17.907,80600.0
2010-07-29 12:40:00,26.81,26.84,26.81,26.82,84000.0,17.907,17.927,17.907,17.9137,84000.0
2010-07-29 12:50:00,26.81,26.86,26.81,26.86,132500.0,17.907,17.9404,17.907,17.9404,132500.0
2010-07-29 13:00:00,26.86,26.87,26.84,26.87,30100.0,17.9404,17.9471,17.927,17.9471,30100.0
2010-07-29 13:10:00,26.87,26.88,26.84,26.87,42500.0,17.9471,17.9538,17.927,17.9471,42500.0
2010-07-29 13:20:00,26.87,26.87,26.84,26.85,150700.0,17.9471,17.9471,17.927,17.9337,150700.0
2010-07-29 13:30:00,26.85,26.88,26.85,26.88,220200.0,17.9337,17.9538,17.9337,17.9538,220200.0
2010-07-29 13:40:00,26.88,26.92,26.87,26.91,239100.0,17.9538,17.9805,17.9471,17.9738,239100.0
2010-07-29 13:50:00,26.9,26.91,26.87,26.87,109300.0,17.9671,17.9738,17.9471,17.9471,109300.0
2010-07-29 14:00:00,26.87,26.88,26.84,26.84,97100.0,17.9471,17.9538,17.927,17.927,97100.0
2010-07-29 14:10:00,26.84,26.86,26.83,26.86,151900.0,17.927,17.9404,17.9204,17.9404,151900.0
2010-07-29 14:20:00,26.86,26.9,26.86,26.89,215500.0,17.9404,17.9671,17.9404,17.9604,215500.0
2010-07-29 14:30:00,26.89,26.92,26.87,26.92,106800.0,17.9604,17.9805,17.9471,17.9805,106800.0
2010-07-29 14:40:00,26.91,26.94,26.9,26.94,158100.0,17.9738,17.9938,17.9671,17.9938,158100.0
2010-07-29 14:50:00,26.94,26.96,26.92,26.94,100500.0,17.9938,18.0072,17.9805,17.9938,100500.0
2010-07-29 15:00:00,26.93,26.94,26.91,26.91,74700.0,17.9872,17.9938,17.9738,17.9738,74700.0
2010-07-29 15:10:00,26.92,26.99,26.92,26.97,122700.0,17.9805,18.0272,17.9805,18.0139,122700.0
2010-07-29 15:20:00,26.97,26.97,26.95,26.97,154800.0,18.0139,18.0139,18.0005,18.0139,154800.0
2010-07-29 15:30:00,26.97,26.98,26.94,26.95,173200.0,18.0139,18.0206,17.9938,18.0005,173200.0
2010-07-29 15:40:00,26.94,26.95,26.9,26.91,1106800.0,17.9938,18.0005,17.9671,17.9738,1106800.0
2010-07-29 15:50:00,26.91,26.95,26.9,26.92,1355700.0,17.9738,18.0005,17.9671,17.9805,1355700.0
2010-07-30 09:30:00,26.74,26.76,26.68,26.69,511900.0,17.8603,17.8736,17.8202,17.8269,511900.0
2010-07-30 09:40:00,26.69,26.87,26.68,26.81,667900.0,17.8269,17.9471,17.8202,17.907,667900.0
2010-07-30 09:50:00,26.8,26.89,26.8,26.87,371100.0,17.9003,17.9604,17.9003,17.9471,371100.0
2010-07-30 10:00:00,26.87,26.91,26.86,26.88,121500.0,17.9471,17.9738,17.9404,17.9538,121500.0
2010-07-30 10:10:00,26.89,26.9,26.85,26.86,178500.0,17.9604,17.9671,17.9337,17.9404,178500.0
2010-07-30 10:20:00,26.86,26.89,26.85,26.88,79200.0,17.9404,17.9604,17.9337,17.9538,79200.0
2010-07-30 10:30:00,26.88,26.91,26.88,26.89,120600.0,17.9538,17.9738,17.9538,17.9604,120600.0
2010-07-30 10:40:00,26.89,26.97,26.88,26.97,170000.0,17.9604,18.0139,17.9538,18.0139,170000.0
2010-07-30 10:50:00,26.96,26.97,26.91,26.93,85000.0,18.0072,18.0139,17.9738,17.9872,85000.0
2010-07-30 11:00:00,26.93,26.97,26.92,26.96,1041400.0,17.9872,18.0139,17.9805,18.0072,1041400.0
2010-07-30 11:10:00,26.96,26.96,26.93,26.93,377200.0,18.0072,18.0072,17.9872,17.9872,377200.0
2010-07-30 11:20:00,26.93,26.94,26.88,26.89,191700.0,17.9872,17.9938,17.9538,17.9604,191700.0
2010-07-30 11:30:00,26.89,26.91,26.89,26.91,92000.0,17.9604,17.9738,17.9604,17.9738,92000.0
2010-07-30 11:40:00,26.91,26.93,26.91,26.92,17700.0,17.9738,17.9872,17.9738,17.9805,17700.0
2010-07-30 11:50:00,26.92,26.96,26.92,26.95,63300.0,17.9805,18.0072,17.9805,18.0005,63300.0
2010-07-30 12:00:00,26.95,26.96,26.94,26.96,62900.0,18.0005,18.0072,17.9938,18.0072,62900.0
2010-07-30 12:10:00,26.95,26.96,26.91,26.93,160100.0,18.0005,18.0072,17.9738,17.9872,160100.0
2010-07-30 12:20:00,26.93,26.94,26.92,26.92,17000.0,17.9872,17.9938,17.9805,17.9805,17000.0
2010-07-30 12:30:00,26.92,26.92,26.88,26.9,79400.0,17.9805,17.9805,17.9538,17.9671,79400.0
2010-07-30 12:40:00,26.89,26.92,26.89,26.9,51300.0,17.9604,17.9805,17.9604,17.9671,51300.0
2010-07-30 12:50:00,26.9,26.92,26.9,26.92,46100.0,17.9671,17.9805,17.9671,17.9805,46100.0
2010-07-30 13:00:00,26.92,26.93,26.91,26.91,27500.0,17.9805,17.9872,17.9738,17.9738,27500.0
2010-07-30 13:10:00,26.91,26.91,26.84,26.85,102300.0,17.9738,17.9738,17.927,17.9337,102300.0
2010-07-30 13:20:00,26.85,26.88,26.84,26.87,138000.0,17.9337,17.9538,17.927,17.9471,138000.0
2010-07-30 13:30:00,26.86,26.86,26.83,26.83,56900.0,17.9404,17.9404,17.9204,17.9204,56900.0
2010-07-30 13:40:00,26.83,26.86,26.83,26.86,62400.0,17.9204,17.9404,17.9204,17.9404,62400.0
2010-07-30 13:50:00,26.86,26.86,26.8,26.8,173000.0,17.9404,17.9404,17.9003,17.9003,173000.0
2010-07-30 14:00:00,26.81,26.83,26.81,26.83,225200.0,17.907,17.9204,17.907,17.9204,225200.0
2010-07-30 14:10:00,26.83,26.91,26.83,26.91,58400.0,17.9204,17.9738,17.9204,17.9738,58400.0
2010-07-30 14:20:00,26.91,26.93,26.91,26.92,53300.0,17.9738,17.9872,17.9738,17.9805,53300.0
2010-07-30 14:30:00,26.91,26.92,26.89,26.92,34700.0,17.9738,17.9805,17.9604,17.9805,34700.0
2010-07-30 14:40:00,26.91,26.93,26.9,26.91,126500.0,17.9738,17.9872,17.9671,17.9738,126500.0
2010-07-30 14:50:00,26.91,26.92,26.88,26.88,149000.0,17.9738,17.9805,17.9538,17.9538,149000.0
2010-07-30 15:00:00,26.89,26.92,26.88,26.92,75400.0,17.9604,17.9805,17.9538,17.9805,75400.0
2010-07-30 15:10:00,26.92,26.97,26.92,26.96,160900.0,17.9805,18.0139,17.9805,18.0072,160900.0
2010-07-30 15:20:00,26.97,27.04,26.96,27.02,150500.0,18.0139,18.0606,18.0072,18.0473,150500.0
2010-07-30 15:30:00,27.03,27.05,27.0,27.01,142600.0,18.0539,18.0673,18.0339,18.0406,142600.0
2010-07-30 15:40:00,27.01,27.07,27.0,27.01,304300.0,18.0406,18.0807,18.0339,18.0406,304300.0
2010-07-30 15:50:00,27.02,27.03,26.96,26.96,748700.0,18.0473,18.0539,18.0072,18.0072,748700.0
2010-08-02 09:30:00,27.26,27.27,27.2,27.2,379100.0,18.2076,18.2143,18.1675,18.1675,379100.0
2010-08-02 09:40:00,27.2,27.21,27.17,27.18,181500.0,18.1675,18.1742,18.1475,18.1541,181500.0
2010-08-02 09:50:00,27.17,27.18,27.13,27.14,442900.0,18.1475,18.1541,18.1207,18.1274,442900.0
2010-08-02 10:00:00,27.14,27.23,27.14,27.15,403800.0,18.1274,18.1875,18.1274,18.1341,403800.0
2010-08-02 10:10:00,27.14,27.2,27.14,27.2,83300.0,18.1274,18.1675,18.1274,18.1675,83300.0
2010-08-02 10:20:00,27.19,27.21,27.18,27.21,189400.0,18.1608,18.1742,18.1541,18.1742,189400.0
2010-08-02 10:30:00,27.2,27.23,27.2,27.22,150400.0,18.1675,18.1875,18.1675,18.1809,150400.0
2010-08-02 10:40:00,27.23,27.24,27.22,27.22,254500.0,18.1875,18.1942,18.1809,18.1809,254500.0
2010-08-02 10:50:00,27.21,27.25,27.21,27.22,202400.0,18.1742,18.2009,18.1742,18.1809,202400.0
2010-08-02 11:00:00,27.23,27.24,27.22,27.23,87000.0,18.1875,18.1942,18.1809,18.1875,87000.0
2010-08-02 11:10:00,27.23,27.23,27.21,27.22,238500.0,18.1875,18.1875,18.1742,18.1809,238500.0
2010-08-02 11:20:00,27.22,27.23,27.21,27.22,99400.0,18.1809,18.1875,18.1742,18.1809,99400.0
2010-08-02 11:30:00,27.22,27.27,27.22,27.25,487600.0,18.1809,18.2143,18.1809,18.2009,487600.0
2010-08-02 11:40:00,27.25,27.25,27.22,27.22,104200.0,18.2009,18.2009,18.1809,18.1809,104200.0
2010-08-02 11:50:00,27.22,27.25,27.22,27.25,266200.0,18.1809,18.2009,18.1809,18.2009,266200.0
2010-08-02 12:00:00,27.24,27.25,27.21,27.22,119200.0,18.1942,18.2009,18.1742,18.1809,119200.0
2010-08-02 12:10:00,27.22,27.22,27.21,27.21,60900.0,18.1809,18.1809,18.1742,18.1742,60900.0
2010-08-02 12:20:00,27.21,27.22,27.19,27.19,192500.0,18.1742,18.1809,18.1608,18.1608,192500.0
2010-08-02 12:30:00,27.19,27.22,27.19,27.21,77100.0,18.1608,18.1809,18.1608,18.1742,77100.0
2010-08-02 12:40:00,27.21,27.23,27.2,27.2,155300.0,18.1742,18.1875,18.1675,18.1675,155300.0
2010-08-02 12:50:00,27.2,27.24,27.2,27.24,53000.0,18.1675,18.1942,18.1675,18.1942,53000.0
2010-08-02 13:00:00,27.24,27.25,27.22,27.22,65600.0,18.1942,18.2009,18.1809,18.1809,65600.0
2010-08-02 13:10:00,27.22,27.25,27.22,27.23,85300.0,18.1809,18.2009,18.1809,18.1875,85300.0
2010-08-02 13:20:00,27.24,27.24,27.21,27.21,168000.0,18.1942,18.1942,18.1742,18.1742,168000.0
2010-08-02 13:30:00,27.21,27.21,27.19,27.21,94300.0,18.1742,18.1742,18.1608,18.1742,94300.0
2010-08-02 13:40:00,27.21,27.22,27.2,27.21,47600.0,18.1742,18.1809,18.1675,18.1742,47600.0
2010-08-02 13:50:00,27.21,27.22,27.2,27.21,97100.0,18.1742,18.1809,18.1675,18.1742,97100.0
2010-08-02 14:00:00,27.21,27.22,27.19,27.19,103900.0,18.1742,18.1809,18.1608,18.1608,103900.0
2010-08-02 14:10:00,27.2,27.25,27.2,27.23,91400.0,18.1675,18.2009,18.1675,18.1875,91400.0
2010-08-02 14:20:00,27.23,27.23,27.21,27.22,45800.0,18.1875,18.1875,18.1742,18.1809,45800.0
2010-08-02 14:30:00,27.22,27.28,27.22,27.27,129800.0,18.1809,18.2209,18.1809,18.2143,129800.0
2010-08-02 14:40:00,27.27,27.28,27.26,27.26,100400.0,18.2143,18.2209,18.2076,18.2076,100400.0
2010-08-02 14:50:00,27.26,27.28,27.25,27.27,86100.0,18.2076,18.2209,18.2009,18.2143,86100.0
2010-08-02 15:00:00,27.28,27.28,27.25,27.28,135100.0,18.2209,18.2209,18.2009,18.2209,135100.0
2010-08-02 15:10:00,27.27,27.28,27.26,27.26,161500.0,18.2143,18.2209,18.2076,18.2076,161500.0
2010-08-02 15:20:00,27.27,27.28,27.26,27.27,156500.0,18.2143,18.2209,18.2076,18.2143,156500.0
2010-08-02 15:30:00,27.27,27.29,27.25,27.26,212000.0,18.2143,18.2276,18.2009,18.2076,212000.0
2010-08-02 15:40:00,27.25,27.29,27.24,27.26,351800.0,18.2009,18.2276,18.1942,18.2076,351800.0
2010-08-02 15:50:00,27.26,27.29,27.25,27.28,1257400.0,18.2076,18.2276,18.2009,18.2209,1257400.0
2010-08-03 09:30:00,27.11,27.11,27.0,27.06,705300.0,18.1074,18.1074,18.0339,18.074,705300.0
2010-08-03 09:40:00,27.06,27.07,27.04,27.07,176300.0,18.074,18.0807,18.0606,18.0807,176300.0
2010-08-03 09:50:00,27.07,27.08,27.03,27.05,155100.0,18.0807,18.0873,18.0539,18.0673,155100.0
2010-08-03 10:00:00,27.05,27.05,26.99,27.0,223500.0,18.0673,18.0673,18.0272,18.0339,223500.0
2010-08-03 10:10:00,27.0,27.04,27.0,27.04,130200.0,18.0339,18.0606,18.0339,18.0606,130200.0
2010-08-03 10:20:00,27.04,27.07,27.02,27.06,36900.0,18.0606,18.0807,18.0473,18.074,36900.0
2010-08-03 10:30:00,27.06,27.08,27.06,27.08,44200.0,18.074,18.0873,18.074,18.0873,44200.0
2010-08-03 10:40:00,27.07,27.12,27.06,27.09,236200.0,18.0807,18.1141,18.074,18.094,236200.0
2010-08-03 10:50:00,27.1,27.12,27.09,27.1,141900.0,18.1007,18.1141,18.094,18.1007,141900.0
2010-08-03 11:00:00,27.11,27.11,27.08,27.08,102400.0,18.1074,18.1074,18.0873,18.0873,102400.0
2010-08-03 11:10:00,27.08,27.1,27.08,27.08,112800.0,18.0873,18.1007,18.0873,18.0873,112800.0
2010-08-03 11:20:00,27.09,27.13,27.08,27.08,63000.0,18.094,18.1207,18.0873,18.0873,63000.0
2010-08-03 11:30:00,27.09,27.15,27.09,27.15,97500.0,18.094,18.1341,18.094,18.1341,97500.0
2010-08-03 11:40:00,27.15,27.16,27.12,27.12,84400.0,18.1341,18.1408,18.1141,18.1141,84400.0
2010-08-03 11:50:00,27.12,27.13,27.11,27.11,209300.0,18.1141,18.1207,18.1074,18.1074,209300.0
2010-08-03 12:00:00,27.11,27.12,27.1,27.1,204100.0,18.1074,18.1141,18.1007,18.1007,204100.0
2010-08-03 12:10:00,27.1,27.11,27.09,27.09,177200.0,18.1007,18.1074,18.094,18.094,177200.0
2010-08-03 12:20:00,27.09,27.1,27.05,27.06,136700.0,18.094,18.1007,18.0673,18.074,136700.0
2010-08-03 12:30:00,27.06,27.09,27.06,27.07,125300.0,18.074,18.094,18.074,18.0807,125300.0
2010-08-03 12:40:00,27.08,27.09,27.07,27.08,36500.0,18.0873,18.094,18.0807,18.0873,36500.0
2010-08-03 12:50:00,27.09,27.11,27.09,27.1,81100.0,18.094,18.1074,18.094,18.1007,81100.0
2010-08-03 13:00:00,27.1,27.11,27.06,27.07,178800.0,18.1007,18.1074,18.074,18.0807,178800.0
2010-08-03 13:10:00,27.06,27.09,27.06,27.08,96900.0,18.074,18.094,18.074,18.0873,96900.0
2010-08-03 13:20:00,27.08,27.11,27.08,27.1,23500.0,18.0873,18.1074,18.0873,18.1007,23500.0
2010-08-03 13:30:00,27.09,27.12,27.09,27.11,45300.0,18.094,18.1141,18.094,18.1074,45300.0
2010-08-03 13:40:00,27.11,27.12,27.1,27.11,26300.0,18.1074,18.1141,18.1007,18.1074,26300.0
2010-08-03 13:50:00,27.1,27.12,27.09,27.1,71400.0,18.1007,18.1141,18.094,18.1007,71400.0
2010-08-03 14:00:00,27.1,27.11,27.09,27.11,57500.0,18.1007,18.1074,18.094,18.1074,57500.0
2010-08-03 14:10:00,27.11,27.11,27.09,27.1,178300.0,18.1074,18.1074,18.094,18.1007,178300.0
2010-08-03 14:20:00,27.1,27.11,27.09,27.1,92900.0,18.1007,18.1074,18.094,18.1007,92900.0
2010-08-03 14:30:00,27.11,27.11,27.09,27.09,99100.0,18.1074,18.1074,18.094,18.094,99100.0
2010-08-03 14:40:00,27.09,27.09,27.07,27.07,47600.0,18.094,18.094,18.0807,18.0807,47600.0
2010-08-03 14:50:00,27.08,27.08,27.06,27.07,83600.0,18.0873,18.0873,18.074,18.0807,83600.0
2010-08-03 15:00:00,27.07,27.07,27.05,27.06,139000.0,18.0807,18.0807,18.0673,18.074,139000.0
2010-08-03 15:10:00,27.07,27.08,27.06,27.06,104400.0,18.0807,18.0873,18.074,18.074,104400.0
2010-08-03 15:20:00,27.06,27.06,27.03,27.06,157800.0,18.074,18.074,18.0539,18.074,157800.0
2010-08-03 15:30:00,27.06,27.06,27.04,27.05,228100.0,18.074,18.074,18.0606,18.0673,228100.0
2010-08-03 15:40:00,27.05,27.07,27.01,27.03,572300.0,18.0673,18.0807,18.0406,18.0539,572300.0
2010-08-03 15:50:00,27.03,27.07,27.02,27.06,1140100.0,18.0539,18.0807,18.0473,18.074,1140100.0
2010-08-04 09:30:00,27.09,27.11,27.03,27.11,135200.0,18.094,18.1074,18.0539,18.1074,135200.0
2010-08-04 09:40:00,27.11,27.12,27.07,27.12,106600.0,18.1074,18.1141,18.0807,18.1141,106600.0
2010-08-04 09:50:00,27.12,27.16,27.1,27.16,78700.0,18.1141,18.1408,18.1007,18.1408,78700.0
2010-08-04 10:00:00,27.16,27.22,27.15,27.16,255000.0,18.1408,18.1809,18.1341,18.1408,255000.0
2010-08-04 10:10:00,27.16,27.17,27.09,27.1,182400.0,18.1408,18.1475,18.094,18.1007,182400.0
2010-08-04 10:20:00,27.1,27.13,27.09,27.11,81800.0,18.1007,18.1207,18.094,18.1074,81800.0
2010-08-04 10:30:00,27.11,27.13,27.08,27.09,73500.0,18.1074,18.1207,18.0873,18.094,73500.0
2010-08-04 10:40:00,27.1,27.13,27.1,27.12,68800.0,18.1007,18.1207,18.1007,18.1141,68800.0
2010-08-04 10:50:00,27.11,27.13,27.1,27.11,24900.0,18.1074,18.1207,18.1007,18.1074,24900.0
2010-08-04 11:00:00,27.11,27.15,27.11,27.14,56700.0,18.1074,18.1341,18.1074,18.1274,56700.0
2010-08-04 11:10:00,27.14,27.14,27.12,27.12,9500.0,18.1274,18.1274,18.1141,18.1141,9500.0
2010-08-04 11:20:00,27.12,27.15,27.12,27.14,83900.0,18.1141,18.1341,18.1141,18.1274,83900.0
2010-08-04 11:30:00,27.14,27.15,27.12,27.13,28300.0,18.1274,18.1341,18.1141,18.1207,28300.0
2010-08-04 11:40:00,27.14,27.14,27.12,27.13,27100.0,18.1274,18.1274,18.1141,18.1207,27100.0
2010-08-04 11:50:00,27.14,27.16,27.13,27.14,89800.0,18.1274,18.1408,18.1207,18.1274,89800.0
2010-08-04 12:00:00,27.14,27.16,27.14,27.15,34900.0,18.1274,18.1408,18.1274,18.1341,34900.0
2010-08-04 12:10:00,27.15,27.16,27.13,27.15,43400.0,18.1341,18.1408,18.1207,18.1341,43400.0
2010-08-04 12:20:00,27.14,27.16,27.14,27.14,44900.0,18.1274,18.1408,18.1274,18.1274,44900.0
2010-08-04 12:30:00,27.14,27.16,27.14,27.15,155900.0,18.1274,18.1408,18.1274,18.1341,155900.0
2010-08-04 12:40:00,27.14,27.15,27.12,27.14,31000.0,18.1274,18.1341,18.1141,18.1274,31000.0
2010-08-04 12:50:00,27.15,27.16,27.13,27.15,200000.0,18.1341,18.1408,18.1207,18.1341,200000.0
2010-08-04 13:00:00,27.15,27.17,27.14,27.15,43300.0,18.1341,18.1475,18.1274,18.1341,43300.0
2010-08-04 13:10:00,27.15,27.15,27.13,27.13,45100.0,18.1341,18.1341,18.1207,18.1207,45100.0
2010-08-04 13:20:00,27.14,27.15,27.13,27.14,81500.0,18.1274,18.1341,18.1207,18.1274,81500.0
2010-08-04 13:30:00,27.15,27.17,27.14,27.15,97900.0,18.1341,18.1475,18.1274,18.1341,97900.0
2010-08-04 13:40:00,27.15,27.16,27.14,27.15,81700.0,18.1341,18.1408,18.1274,18.1341,81700.0
2010-08-04 13:50:00,27.16,27.16,27.13,27.15,37200.0,18.1408,18.1408,18.1207,18.1341,37200.0
2010-08-04 14:00:00,27.15,27.19,27.15,27.17,293100.0,18.1341,18.1608,18.1341,18.1475,293100.0
2010-08-04 14:10:00,27.18,27.18,27.16,27.17,17000.0,18.1541,18.1541,18.1408,18.1475,17000.0
2010-08-04 14:20:00,27.17,27.17,27.14,27.15,80000.0,18.1475,18.1475,18.1274,18.1341,80000.0
2010-08-04 14:30:00,27.15,27.17,27.14,27.14,104300.0,18.1341,18.1475,18.1274,18.1274,104300.0
2010-08-04 14:40:00,27.14,27.17,27.14,27.17,56000.0,18.1274,18.1475,18.1274,18.1475,56000.0
2010-08-04 14:50:00,27.17,27.18,27.15,27.16,108200.0,18.1475,18.1541,18.1341,18.1408,108200.0
2010-08-04 15:00:00,27.16,27.17,27.14,27.15,95000.0,18.1408,18.1475,18.1274,18.1341,95000.0
2010-08-04 15:10:00,27.14,27.18,27.13,27.16,190400.0,18.1274,18.1541,18.1207,18.1408,190400.0
2010-08-04 15:20:00,27.17,27.2,27.16,27.19,58200.0,18.1475,18.1675,18.1408,18.1608,58200.0
2010-08-04 15:30:00,27.18,27.2,27.18,27.18,130500.0,18.1541,18.1675,18.1541,18.1541,130500.0
2010-08-04 15:40:00,27.19,27.19,27.17,27.19,238100.0,18.1608,18.1608,18.1475,18.1608,238100.0
2010-08-04 15:50:00,27.19,27.19,27.14,27.14,730200.0,18.1608,18.1608,18.1274,18.1274,730200.0
2010-08-05 09:30:00,27.06,27.06,26.97,27.0,196700.0,18.074,18.074,18.0139,18.0339,196700.0
2010-08-05 09:40:00,27.0,27.02,26.98,27.02,108100.0,18.0339,18.0473,18.0206,18.0473,108100.0
2010-08-05 09:50:00,27.01,27.05,27.01,27.04,68800.0,18.0406,18.0673,18.0406,18.0606,68800.0
2010-08-05 10:00:00,27.04,27.04,27.02,27.02,36100.0,18.0606,18.0606,18.0473,18.0473,36100.0
2010-08-05 10:10:00,27.02,27.03,27.01,27.02,46700.0,18.0473,18.0539,18.0406,18.0473,46700.0
2010-08-05 10:20:00,27.01,27.03,27.0,27.03,163800.0,18.0406,18.0539,18.0339,18.0539,163800.0
2010-08-05 10:30:00,27.02,27.03,27.0,27.0,102000.0,18.0473,18.0539,18.0339,18.0339,102000.0
2010-08-05 10:40:00,27.01,27.03,27.0,27.02,66100.0,18.0406,18.0539,18.0339,18.0473,66100.0
2010-08-05 10:50:00,27.01,27.01,26.98,26.99,5672700.0,18.0406,18.0406,18.0206,18.0272,5672700.0
2010-08-05 11:00:00,26.99,27.0,26.97,26.99,315100.0,18.0272,18.0339,18.0139,18.0272,315100.0
2010-08-05 11:10:00,26.99,27.01,26.99,27.0,89400.0,18.0272,18.0406,18.0272,18.0339,89400.0
2010-08-05 11:20:00,27.0,27.0,26.99,27.0,102000.0,18.0339,18.0339,18.0272,18.0339,102000.0
2010-08-05 11:30:00,27.0,27.0,26.97,26.98,401700.0,18.0339,18.0339,18.0139,18.0206,401700.0
2010-08-05 11:40:00,26.98,27.01,26.98,26.98,258800.0,18.0206,18.0406,18.0206,18.0206,258800.0
2010-08-05 11:50:00,26.98,27.0,26.98,26.98,97100.0,18.0206,18.0339,18.0206,18.0206,97100.0
2010-08-05 12:00:00,26.98,27.02,26.98,27.01,105100.0,18.0206,18.0473,18.0206,18.0406,105100.0
2010-08-05 12:10:00,27.01,27.04,27.0,27.02,131300.0,18.0406,18.0606,18.0339,18.0473,131300.0
2010-08-05 12:20:00,27.02,27.04,27.01,27.03,85000.0,18.0473,18.0606,18.0406,18.0539,85000.0
2010-08-05 12:30:00,27.04,27.04,27.02,27.03,58600.0,18.0606,18.0606,18.0473,18.0539,58600.0
2010-08-05 12:40:00,27.04,27.05,27.02,27.03,92200.0,18.0606,18.0673,18.0473,18.0539,92200.0
2010-08-05 12:50:00,27.04,27.05,27.03,27.05,77900.0,18.0606,18.0673,18.0539,18.0673,77900.0
2010-08-05 13:00:00,27.04,27.05,27.02,27.03,75600.0,18.0606,18.0673,18.0473,18.0539,75600.0
2010-08-05 13:10:00,27.03,27.04,27.01,27.02,15900.0,18.0539,18.0606,18.0406,18.0473,15900.0
2010-08-05 13:20:00,27.02,27.03,27.01,27.02,156200.0,18.0473,18.0539,18.0406,18.0473,156200.0
2010-08-05 13:30:00,27.03,27.03,27.01,27.01,185200.0,18.0539,18.0539,18.0406,18.0406,185200.0
2010-08-05 13:40:00,27.02,27.04,27.01,27.01,1246500.0,18.0473,18.0606,18.0406,18.0406,1246500.0
2010-08-05 13:50:00,27.01,27.02,26.96,27.0,4563500.0,18.0406,18.0473,18.0072,18.0339,4563500.0
2010-08-05 14:00:00,27.0,27.0,26.98,26.98,288200.0,18.0339,18.0339,18.0206,18.0206,288200.0
2010-08-05 14:10:00,26.99,27.01,26.99,27.0,115100.0,18.0272,18.0406,18.0272,18.0339,115100.0
2010-08-05 14:20:00,27.01,27.03,27.01,27.02,124600.0,18.0406,18.0539,18.0406,18.0473,124600.0
2010-08-05 14:30:00,27.01,27.03,27.01,27.02,303500.0,18.0406,18.0539,18.0406,18.0473,303500.0
2010-08-05 14:40:00,27.01,27.03,27.01,27.02,264400.0,18.0406,18.0539,18.0406,18.0473,264400.0
2010-08-05 14:50:00,27.02,27.03,27.0,27.02,168800.0,18.0473,18.0539,18.0339,18.0473,168800.0
2010-08-05 15:00:00,27.02,27.05,27.02,27.04,220200.0,18.0473,18.0673,18.0473,18.0606,220200.0
2010-08-05 15:10:00,27.04,27.06,27.03,27.06,278200.0,18.0606,18.074,18.0539,18.074,278200.0
2010-08-05 15:20:00,27.06,27.08,27.05,27.06,336400.0,18.074,18.0873,18.0673,18.074,336400.0
2010-08-05 15:30:00,27.06,27.07,27.04,27.05,161100.0,18.074,18.0807,18.0606,18.0673,161100.0
2010-08-05 15:40:00,27.05,27.05,27.02,27.04,228700.0,18.0673,18.0673,18.0473,18.0606,228700.0
2010-08-05 15:50:00,27.04,27.04,27.0,27.03,1359100.0,18.0606,18.0606,18.0339,18.0539,1359100.0
2010-08-06 09:30:00,26.91,26.97,26.86,26.94,296400.0,17.9738,18.0139,17.9404,17.9938,296400.0
2010-08-06 09:40:00,26.94,27.03,26.94,27.0,306500.0,17.9938,18.0539,17.9938,18.0339,306500.0
2010-08-06 09:50:00,27.0,27.06,27.0,27.05,175600.0,18.0339,18.074,18.0339,18.0673,175600.0
2010-08-06 10:00:00,27.06,27.07,27.01,27.02,168100.0,18.074,18.0807,18.0406,18.0473,168100.0
2010-08-06 10:10:00,27.02,27.03,26.99,27.02,175200.0,18.0473,18.0539,18.0272,18.0473,175200.0
2010-08-06 10:20:00,27.02,27.03,26.98,27.01,206400.0,18.0473,18.0539,18.0206,18.0406,206400.0
2010-08-06 10:30:00,27.01,27.02,26.98,26.99,264600.0,18.0406,18.0473,18.0206,18.0272,264600.0
2010-08-06 10:40:00,26.98,26.98,26.86,26.87,1160200.0,18.0206,18.0206,17.9404,17.9471,1160200.0
2010-08-06 10:50:00,26.87,26.88,26.81,26.84,298800.0,17.9471,17.9538,17.907,17.927,298800.0
2010-08-06 11:00:00,26.83,26.86,26.8,26.8,366900.0,17.9204,17.9404,17.9003,17.9003,366900.0
2010-08-06 11:10:00,26.81,26.86,26.81,26.84,407900.0,17.907,17.9404,17.907,17.927,407900.0
2010-08-06 11:20:00,26.83,26.84,26.82,26.82,109300.0,17.9204,17.927,17.9137,17.9137,109300.0
2010-08-06 11:30:00,26.81,26.84,26.8,26.84,121900.0,17.907,17.927,17.9003,17.927,121900.0
2010-08-06 11:40:00,26.83,26.84,26.82,26.82,100400.0,17.9204,17.927,17.9137,17.9137,100400.0
2010-08-06 11:50:00,26.82,26.85,26.81,26.81,97300.0,17.9137,17.9337,17.907,17.907,97300.0
2010-08-06 12:00:00,26.81,26.82,26.8,26.82,118200.0,17.907,17.9137,17.9003,17.9137,118200.0
2010-08-06 12:10:00,26.82,26.85,26.81,26.84,115700.0,17.9137,17.9337,17.907,17.927,115700.0
2010-08-06 12:20:00,26.84,26.84,26.81,26.81,73300.0,17.927,17.927,17.907,17.907,73300.0
2010-08-06 12:30:00,26.81,26.86,26.81,26.86,94600.0,17.907,17.9404,17.907,17.9404,94600.0
2010-08-06 12:40:00,26.86,26.86,26.85,26.85,16400.0,17.9404,17.9404,17.9337,17.9337,16400.0
2010-08-06 12:50:00,26.86,26.86,26.83,26.84,23000.0,17.9404,17.9404,17.9204,17.927,23000.0
2010-08-06 13:00:00,26.84,26.86,26.84,26.84,21200.0,17.927,17.9404,17.927,17.927,21200.0
2010-08-06 13:10:00,26.84,26.85,26.83,26.84,75000.0,17.927,17.9337,17.9204,17.927,75000.0
2010-08-06 13:20:00,26.85,26.85,26.83,26.84,89000.0,17.9337,17.9337,17.9204,17.927,89000.0
2010-08-06 13:30:00,26.84,26.86,26.82,26.85,91300.0,17.927,17.9404,17.9137,17.9337,91300.0
2010-08-06 13:40:00,26.84,26.9,26.84,26.89,104000.0,17.927,17.9671,17.927,17.9604,104000.0
2010-08-06 13:50:00,26.88,26.89,26.87,26.89,35800.0,17.9538,17.9604,17.9471,17.9604,35800.0
2010-08-06 14:00:00,26.89,26.9,26.86,26.9,182300.0,17.9604,17.9671,17.9404,17.9671,182300.0
2010-08-06 14:10:00,26.9,26.91,26.89,26.91,92300.0,17.9671,17.9738,17.9604,17.9738,92300.0
2010-08-06 14:20:00,26.9,26.92,26.9,26.92,31000.0,17.9671,17.9805,17.9671,17.9805,31000.0
2010-08-06 14:30:00,26.92,26.93,26.9,26.91,70500.0,17.9805,17.9872,17.9671,17.9738,70500.0
2010-08-06 14:40:00,26.91,26.98,26.9,26.96,141700.0,17.9738,18.0206,17.9671,18.0072,141700.0
2010-08-06 14:50:00,26.95,27.01,26.95,27.01,302900.0,18.0005,18.0406,18.0005,18.0406,302900.0
2010-08-06 15:00:00,27.01,27.03,27.0,27.02,186200.0,18.0406,18.0539,18.0339,18.0473,186200.0
2010-08-06 15:10:00,27.03,27.05,27.0,27.03,269400.0,18.0539,18.0673,18.0339,18.0539,269400.0
2010-08-06 15:20:00,27.04,27.06,27.02,27.04,338600.0,18.0606,18.074,18.0473,18.0606,338600.0
2010-08-06 15:30:00,27.04,27.04,27.02,27.04,144700.0,18.0606,18.0606,18.0473,18.0606,144700.0
2010-08-06 15:40:00,27.04,27.06,27.03,27.05,299100.0,18.0606,18.074,18.0539,18.0673,299100.0
2010-08-06 15:50:00,27.06,27.1,27.03,27.08,861100.0,18.074,18.1007,18.0539,18.0873,861100.0
2010-08-09 09:30:00,27.21,27.21,27.12,27.17,68900.0,18.1742,18.1742,18.1141,18.1475,68900.0
2010-08-09 09:40:00,27.17,27.17,27.14,27.14,50700.0,18.1475,18.1475,18.1274,18.1274,50700.0
2010-08-09 09:50:00,27.14,27.18,27.13,27.17,140400.0,18.1274,18.1541,18.1207,18.1475,140400.0
2010-08-09 10:00:00,27.17,27.19,27.17,27.19,36300.0,18.1475,18.1608,18.1475,18.1608,36300.0
2010-08-09 10:10:00,27.19,27.2,27.19,27.19,48000.0,18.1608,18.1675,18.1608,18.1608,48000.0
2010-08-09 10:20:00,27.19,27.19,27.17,27.17,150000.0,18.1608,18.1608,18.1475,18.1475,150000.0
2010-08-09 10:30:00,27.18,27.2,27.17,27.2,66500.0,18.1541,18.1675,18.1475,18.1675,66500.0
2010-08-09 10:40:00,27.2,27.2,27.19,27.2,44900.0,18.1675,18.1675,18.1608,18.1675,44900.0
2010-08-09 10:50:00,27.19,27.23,27.18,27.23,146800.0,18.1608,18.1875,18.1541,18.1875,146800.0
2010-08-09 11:00:00,27.23,27.23,27.22,27.22,79400.0,18.1875,18.1875,18.1809,18.1809,79400.0
2010-08-09 11:10:00,27.22,27.24,27.21,27.24,66600.0,18.1809,18.1942,18.1742,18.1942,66600.0
2010-08-09 11:20:00,27.25,27.25,27.23,27.23,120200.0,18.2009,18.2009,18.1875,18.1875,120200.0
2010-08-09 11:30:00,27.24,27.27,27.24,27.26,130900.0,18.1942,18.2143,18.1942,18.2076,130900.0
2010-08-09 11:40:00,27.27,27.27,27.25,27.25,93700.0,18.2143,18.2143,18.2009,18.2009,93700.0
2010-08-09 11:50:00,27.25,27.26,27.24,27.24,78900.0,18.2009,18.2076,18.1942,18.1942,78900.0
2010-08-09 12:00:00,27.25,27.26,27.24,27.26,87900.0,18.2009,18.2076,18.1942,18.2076,87900.0
2010-08-09 12:10:00,27.26,27.27,27.25,27.26,47400.0,18.2076,18.2143,18.2009,18.2076,47400.0
2010-08-09 12:20:00,27.26,27.27,27.24,27.24,61100.0,18.2076,18.2143,18.1942,18.1942,61100.0
2010-08-09 12:30:00,27.24,27.25,27.23,27.24,72900.0,18.1942,18.2009,18.1875,18.1942,72900.0
2010-08-09 12:40:00,27.23,27.24,27.22,27.22,47800.0,18.1875,18.1942,18.1809,18.1809,47800.0
2010-08-09 12:50:00,27.22,27.23,27.21,27.22,11200.0,18.1809,18.1875,18.1742,18.1809,11200.0
2010-08-09 13:00:00,27.22,27.22,27.21,27.22,11600.0,18.1809,18.1809,18.1742,18.1809,11600.0
2010-08-09 13:10:00,27.23,27.23,27.22,27.23,42400.0,18.1875,18.1875,18.1809,18.1875,42400.0
2010-08-09 13:20:00,27.24,27.24,27.21,27.21,20800.0,18.1942,18.1942,18.1742,18.1742,20800.0
2010-08-09 13:30:00,27.22,27.23,27.21,27.22,36200.0,18.1809,18.1875,18.1742,18.1809,36200.0
2010-08-09 13:40:00,27.22,27.24,27.22,27.23,83400.0,18.1809,18.1942,18.1809,18.1875,83400.0
2010-08-09 13:50:00,27.24,27.26,27.23,27.23,37800.0,18.1942,18.2076,18.1875,18.1875,37800.0
2010-08-09 14:00:00,27.24,27.25,27.24,27.25,28000.0,18.1942,18.2009,18.1942,18.2009,28000.0
2010-08-09 14:10:00,27.25,27.26,27.24,27.26,39600.0,18.2009,18.2076,18.1942,18.2076,39600.0
2010-08-09 14:20:00,27.26,27.27,27.25,27.27,14100.0,18.2076,18.2143,18.2009,18.2143,14100.0
2010-08-09 14:30:00,27.27,27.29,27.27,27.27,33000.0,18.2143,18.2276,18.2143,18.2143,33000.0
2010-08-09 14:40:00,27.27,27.31,27.27,27.3,104200.0,18.2143,18.241,18.2143,18.2343,104200.0
2010-08-09 14:50:00,27.31,27.31,27.28,27.31,70900.0,18.241,18.241,18.2209,18.241,70900.0
2010-08-09 15:00:00,27.3,27.31,27.27,27.27,72000.0,18.2343,18.241,18.2143,18.2143,72000.0
2010-08-09 15:10:00,27.28,27.28,27.24,27.24,94200.0,18.2209,18.2209,18.1942,18.1942,94200.0
2010-08-09 15:20:00,27.24,27.26,27.23,27.25,64600.0,18.1942,18.2076,18.1875,18.2009,64600.0
2010-08-09 15:30:00,27.25,27.26,27.24,27.25,73300.0,18.2009,18.2076,18.1942,18.2009,73300.0
2010-08-09 15:40:00,27.25,27.27,27.24,27.26,226100.0,18.2009,18.2143,18.1942,18.2076,226100.0
2010-08-09 15:50:00,27.26,27.26,27.21,27.22,786100.0,18.2076,18.2076,18.1742,18.1809,786100.0
2010-08-10 09:30:00,27.09,27.2,27.05,27.14,190400.0,18.094,18.1675,18.0673,18.1274,190400.0
2010-08-10 09:40:00,27.14,27.14,27.08,27.09,249800.0,18.1274,18.1274,18.0873,18.094,249800.0
2010-08-10 09:50:00,27.09,27.1,27.06,27.09,208300.0,18.094,18.1007,18.074,18.094,208300.0
2010-08-10 10:00:00,27.1,27.13,27.09,27.13,122300.0,18.1007,18.1207,18.094,18.1207,122300.0
2010-08-10 10:10:00,27.14,27.16,27.13,27.16,23800.0,18.1274,18.1408,18.1207,18.1408,23800.0
2010-08-10 10:20:00,27.17,27.18,27.16,27.18,41600.0,18.1475,18.1541,18.1408,18.1541,41600.0
2010-08-10 10:30:00,27.18,27.18,27.15,27.16,89300.0,18.1541,18.1541,18.1341,18.1408,89300.0
2010-08-10 10:40:00,27.16,27.18,27.15,27.15,49900.0,18.1408,18.1541,18.1341,18.1341,49900.0
2010-08-10 10:50:00,27.14,27.15,27.13,27.14,128100.0,18.1274,18.1341,18.1207,18.1274,128100.0
2010-08-10 11:00:00,27.15,27.2,27.15,27.2,81900.0,18.1341,18.1675,18.1341,18.1675,81900.0
2010-08-10 11:10:00,27.21,27.24,27.21,27.22,40800.0,18.1742,18.1942,18.1742,18.1809,40800.0
2010-08-10 11:20:00,27.22,27.24,27.21,27.22,48100.0,18.1809,18.1942,18.1742,18.1809,48100.0
2010-08-10 11:30:00,27.22,27.22,27.21,27.21,98800.0,18.1809,18.1809,18.1742,18.1742,98800.0
2010-08-10 11:40:00,27.2,27.21,27.18,27.18,179400.0,18.1675,18.1742,18.1541,18.1541,179400.0
2010-08-10 11:50:00,27.18,27.21,27.18,27.21,57200.0,18.1541,18.1742,18.1541,18.1742,57200.0
2010-08-10 12:00:00,27.2,27.21,27.18,27.18,76600.0,18.1675,18.1742,18.1541,18.1541,76600.0
2010-08-10 12:10:00,27.19,27.22,27.19,27.21,48400.0,18.1608,18.1809,18.1608,18.1742,48400.0
2010-08-10 12:20:00,27.22,27.23,27.21,27.22,38900.0,18.1809,18.1875,18.1742,18.1809,38900.0
2010-08-10 12:30:00,27.23,27.23,27.22,27.22,13700.0,18.1875,18.1875,18.1809,18.1809,13700.0
2010-08-10 12:40:00,27.22,27.24,27.22,27.24,54000.0,18.1809,18.1942,18.1809,18.1942,54000.0
2010-08-10 12:50:00,27.23,27.24,27.22,27.23,56200.0,18.1875,18.1942,18.1809,18.1875,56200.0
2010-08-10 13:00:00,27.22,27.23,27.21,27.21,40600.0,18.1809,18.1875,18.1742,18.1742,40600.0
2010-08-10 13:10:00,27.21,27.22,27.19,27.19,39600.0,18.1742,18.1809,18.1608,18.1608,39600.0
2010-08-10 13:20:00,27.19,27.19,27.17,27.17,107100.0,18.1608,18.1608,18.1475,18.1475,107100.0
2010-08-10 13:30:00,27.17,27.2,27.17,27.19,129100.0,18.1475,18.1675,18.1475,18.1608,129100.0
2010-08-10 13:40:00,27.2,27.21,27.19,27.2,59200.0,18.1675,18.1742,18.1608,18.1675,59200.0
2010-08-10 13:50:00,27.2,27.21,27.19,27.2,53500.0,18.1675,18.1742,18.1608,18.1675,53500.0
2010-08-10 14:00:00,27.2,27.24,27.2,27.23,152900.0,18.1675,18.1942,18.1675,18.1875,152900.0
2010-08-10 14:10:00,27.23,27.43,27.21,27.3,734800.0,18.1875,18.3211,18.1742,18.2343,734800.0
2010-08-10 14:20:00,27.31,27.39,27.27,27.35,656200.0,18.241,18.2944,18.2143,18.2677,656200.0
2010-08-10 14:30:00,27.35,27.43,27.35,27.39,710900.0,18.2677,18.3211,18.2677,18.2944,710900.0
2010-08-10 14:40:00,27.39,27.43,27.38,27.4,274800.0,18.2944,18.3211,18.2877,18.3011,274800.0
2010-08-10 14:50:00,27.4,27.4,27.35,27.37,248500.0,18.3011,18.3011,18.2677,18.281,248500.0
2010-08-10 15:00:00,27.37,27.41,27.36,27.4,220600.0,18.281,18.3078,18.2744,18.3011,220600.0
2010-08-10 15:10:00,27.4,27.41,27.29,27.29,181700.0,18.3011,18.3078,18.2276,18.2276,181700.0
2010-08-10 15:20:00,27.29,27.33,27.27,27.33,242900.0,18.2276,18.2543,18.2143,18.2543,242900.0
2010-08-10 15:30:00,27.33,27.38,27.31,27.37,245300.0,18.2543,18.2877,18.241,18.281,245300.0
2010-08-10 15:40:00,27.36,27.39,27.36,27.36,354200.0,18.2744,18.2944,18.2744,18.2744,354200.0
2010-08-10 15:50:00,27.37,27.37,27.27,27.31,723400.0,18.281,18.281,18.2143,18.241,723400.0
2010-08-11 09:30:00,27.02,27.02,26.89,26.97,522300.0,18.0473,18.0473,17.9604,18.0139,522300.0
2010-08-11 09:40:00,26.97,26.97,26.92,26.95,98500.0,18.0139,18.0139,17.9805,18.0005,98500.0
2010-08-11 09:50:00,26.94,26.95,26.9,26.93,527500.0,17.9938,18.0005,17.9671,17.9872,527500.0
2010-08-11 10:00:00,26.94,26.98,26.93,26.98,426200.0,17.9938,18.0206,17.9872,18.0206,426200.0
2010-08-11 10:10:00,26.97,26.98,26.9,26.91,152200.0,18.0139,18.0206,17.9671,17.9738,152200.0
2010-08-11 10:20:00,26.91,26.94,26.91,26.94,135300.0,17.9738,17.9938,17.9738,17.9938,135300.0
2010-08-11 10:30:00,26.93,26.96,26.91,26.96,188300.0,17.9872,18.0072,17.9738,18.0072,188300.0
2010-08-11 10:40:00,26.96,26.97,26.93,26.93,81300.0,18.0072,18.0139,17.9872,17.9872,81300.0
2010-08-11 10:50:00,26.94,26.97,26.93,26.93,159800.0,17.9938,18.0139,17.9872,17.9872,159800.0
2010-08-11 11:00:00,26.92,26.95,26.91,26.94,227400.0,17.9805,18.0005,17.9738,17.9938,227400.0
2010-08-11 11:10:00,26.93,26.93,26.88,26.88,69500.0,17.9872,17.9872,17.9538,17.9538,69500.0
2010-08-11 11:20:00,26.88,26.91,26.87,26.89,151900.0,17.9538,17.9738,17.9471,17.9604,151900.0
2010-08-11 11:30:00,26.89,26.92,26.89,26.91,147400.0,17.9604,17.9805,17.9604,17.9738,147400.0
2010-08-11 11:40:00,26.9,26.92,26.9,26.91,56800.0,17.9671,17.9805,17.9671,17.9738,56800.0
2010-08-11 11:50:00,26.92,26.92,26.9,26.91,18300.0,17.9805,17.9805,17.9671,17.9738,18300.0
2010-08-11 12:00:00,26.91,26.91,26.89,26.91,39500.0,17.9738,17.9738,17.9604,17.9738,39500.0
2010-08-11 12:10:00,26.91,26.92,26.9,26.9,80700.0,17.9738,17.9805,17.9671,17.9671,80700.0
2010-08-11 12:20:00,26.9,26.92,26.89,26.89,128300.0,17.9671,17.9805,17.9604,17.9604,128300.0
2010-08-11 12:30:00,26.9,26.91,26.89,26.9,114100.0,17.9671,17.9738,17.9604,17.9671,114100.0
2010-08-11 12:40:00,26.9,26.9,26.88,26.9,200400.0,17.9671,17.9671,17.9538,17.9671,200400.0
2010-08-11 12:50:00,26.89,26.9,26.87,26.88,94000.0,17.9604,17.9671,17.9471,17.9538,94000.0
2010-08-11 13:00:00,26.88,26.9,26.87,26.89,125800.0,17.9538,17.9671,17.9471,17.9604,125800.0
2010-08-11 13:10:00,26.89,26.92,26.89,26.92,70800.0,17.9604,17.9805,17.9604,17.9805,70800.0
2010-08-11 13:20:00,26.92,26.92,26.9,26.92,35200.0,17.9805,17.9805,17.9671,17.9805,35200.0
2010-08-11 13:30:00,26.92,26.93,26.9,26.9,46700.0,17.9805,17.9872,17.9671,17.9671,46700.0
2010-08-11 13:40:00,26.9,26.92,26.89,26.9,100900.0,17.9671,17.9805,17.9604,17.9671,100900.0
2010-08-11 13:50:00,26.9,26.91,26.88,26.89,55700.0,17.9671,17.9738,17.9538,17.9604,55700.0
2010-08-11 14:00:00,26.89,26.92,26.89,26.91,107400.0,17.9604,17.9805,17.9604,17.9738,107400.0
2010-08-11 14:10:00,26.91,26.93,26.91,26.92,75000.0,17.9738,17.9872,17.9738,17.9805,75000.0
2010-08-11 14:20:00,26.92,26.93,26.91,26.92,104200.0,17.9805,17.9872,17.9738,17.9805,104200.0
2010-08-11 14:30:00,26.92,26.92,26.88,26.89,181200.0,17.9805,17.9805,17.9538,17.9604,181200.0
2010-08-11 14:40:00,26.89,26.9,26.85,26.87,185600.0,17.9604,17.9671,17.9337,17.9471,185600.0
2010-08-11 14:50:00,26.87,26.87,26.83,26.84,129900.0,17.9471,17.9471,17.9204,17.927,129900.0
2010-08-11 15:00:00,26.85,26.86,26.84,26.85,158300.0,17.9337,17.9404,17.927,17.9337,158300.0
2010-08-11 15:10:00,26.86,26.86,26.82,26.83,58000.0,17.9404,17.9404,17.9137,17.9204,58000.0
2010-08-11 15:20:00,26.83,26.86,26.82,26.85,158300.0,17.9204,17.9404,17.9137,17.9337,158300.0
2010-08-11 15:30:00,26.85,26.9,26.84,26.85,1164500.0,17.9337,17.9671,17.927,17.9337,1164500.0
2010-08-11 15:40:00,26.86,26.86,26.82,26.84,594900.0,17.9404,17.9404,17.9137,17.927,594900.0
2010-08-11 15:50:00,26.84,26.87,26.8,26.83,2007500.0,17.927,17.9471,17.9003,17.9204,2007500.0
2010-08-12 09:30:00,26.55,26.7,26.54,26.67,711600.0,17.7333,17.8335,17.7267,17.8135,711600.0
2010-08-12 09:40:00,26.66,26.69,26.65,26.68,209900.0,17.8068,17.8269,17.8001,17.8202,209900.0
2010-08-12 09:50:00,26.69,26.69,26.64,26.67,110100.0,17.8269,17.8269,17.7935,17.8135,110100.0
2010-08-12 10:00:00,26.67,26.71,26.67,26.69,112900.0,17.8135,17.8402,17.8135,17.8269,112900.0
2010-08-12 10:10:00,26.7,26.7,26.65,26.65,91500.0,17.8335,17.8335,17.8001,17.8001,91500.0
2010-08-12 10:20:00,26.66,26.71,26.66,26.69,92700.0,17.8068,17.8402,17.8068,17.8269,92700.0
2010-08-12 10:30:00,26.68,26.74,26.67,26.73,69700.0,17.8202,17.8603,17.8135,17.8536,69700.0
2010-08-12 10:40:00,26.74,26.79,26.74,26.78,68700.0,17.8603,17.8936,17.8603,17.887,68700.0
2010-08-12 10:50:00,26.77,26.8,26.76,26.78,118000.0,17.8803,17.9003,17.8736,17.887,118000.0
2010-08-12 11:00:00,26.79,26.79,26.72,26.73,73000.0,17.8936,17.8936,17.8469,17.8536,73000.0
2010-08-12 11:10:00,26.73,26.75,26.72,26.75,196100.0,17.8536,17.8669,17.8469,17.8669,196100.0
2010-08-12 11:20:00,26.75,26.77,26.75,26.77,53400.0,17.8669,17.8803,17.8669,17.8803,53400.0
2010-08-12 11:30:00,26.77,26.78,26.75,26.75,72600.0,17.8803,17.887,17.8669,17.8669,72600.0
2010-08-12 11:40:00,26.76,26.78,26.75,26.76,42300.0,17.8736,17.887,17.8669,17.8736,42300.0
2010-08-12 11:50:00,26.75,26.78,26.74,26.75,69300.0,17.8669,17.887,17.8603,17.8669,69300.0
2010-08-12 12:00:00,26.74,26.74,26.71,26.73,35700.0,17.8603,17.8603,17.8402,17.8536,35700.0
2010-08-12 12:10:00,26.73,26.77,26.73,26.76,81600.0,17.8536,17.8803,17.8536,17.8736,81600.0
2010-08-12 12:20:00,26.76,26.77,26.75,26.76,44000.0,17.8736,17.8803,17.8669,17.8736,44000.0
2010-08-12 12:30:00,26.75,26.78,26.75,26.78,47300.0,17.8669,17.887,17.8669,17.887,47300.0
2010-08-12 12:40:00,26.77,26.77,26.76,26.76,16100.0,17.8803,17.8803,17.8736,17.8736,16100.0
2010-08-12 12:50:00,26.76,26.78,26.75,26.78,57300.0,17.8736,17.887,17.8669,17.887,57300.0
2010-08-12 13:00:00,26.79,26.8,26.78,26.78,57800.0,17.8936,17.9003,17.887,17.887,57800.0
2010-08-12 13:10:00,26.77,26.8,26.76,26.79,35200.0,17.8803,17.9003,17.8736,17.8936,35200.0
2010-08-12 13:20:00,26.79,26.79,26.75,26.76,112500.0,17.8936,17.8936,17.8669,17.8736,112500.0
2010-08-12 13:30:00,26.76,26.78,26.75,26.78,65600.0,17.8736,17.887,17.8669,17.887,65600.0
2010-08-12 13:40:00,26.78,26.78,26.75,26.75,103600.0,17.887,17.887,17.8669,17.8669,103600.0
2010-08-12 13:50:00,26.76,26.76,26.73,26.74,94400.0,17.8736,17.8736,17.8536,17.8603,94400.0
2010-08-12 14:00:00,26.74,26.76,26.73,26.75,47200.0,17.8603,17.8736,17.8536,17.8669,47200.0
2010-08-12 14:10:00,26.76,26.77,26.75,26.76,62500.0,17.8736,17.8803,17.8669,17.8736,62500.0
2010-08-12 14:20:00,26.76,26.76,26.72,26.75,51600.0,17.8736,17.8736,17.8469,17.8669,51600.0
2010-08-12 14:30:00,26.75,26.76,26.69,26.7,181900.0,17.8669,17.8736,17.8269,17.8335,181900.0
2010-08-12 14:40:00,26.71,26.74,26.7,26.73,83500.0,17.8402,17.8603,17.8335,17.8536,83500.0
2010-08-12 14:50:00,26.73,26.78,26.72,26.76,160000.0,17.8536,17.887,17.8469,17.8736,160000.0
2010-08-12 15:00:00,26.77,26.83,26.76,26.82,141100.0,17.8803,17.9204,17.8736,17.9137,141100.0
2010-08-12 15:10:00,26.83,26.85,26.8,26.8,99300.0,17.9204,17.9337,17.9003,17.9003,99300.0
2010-08-12 15:20:00,26.8,26.81,26.79,26.79,252400.0,17.9003,17.907,17.8936,17.8936,252400.0
2010-08-12 15:30:00,26.79,26.84,26.79,26.82,205600.0,17.8936,17.927,17.8936,17.9137,205600.0
2010-08-12 15:40:00,26.82,26.83,26.76,26.83,223500.0,17.9137,17.9204,17.8736,17.9204,223500.0
2010-08-12 15:50:00,26.82,26.83,26.79,26.8,1024200.0,17.9137,17.9204,17.8936,17.9003,1024200.0
2010-08-13 09:30:00,26.69,26.78,26.68,26.75,195600.0,17.8269,17.887,17.8202,17.8669,195600.0
2010-08-13 09:40:00,26.75,26.77,26.73,26.76,151200.0,17.8669,17.8803,17.8536,17.8736,151200.0
2010-08-13 09:50:00,26.76,26.82,26.74,26.8,141200.0,17.8736,17.9137,17.8603,17.9003,141200.0
2010-08-13 10:00:00,26.81,26.85,26.78,26.84,120900.0,17.907,17.9337,17.887,17.927,120900.0
2010-08-13 10:10:00,26.83,26.84,26.81,26.81,104000.0,17.9204,17.927,17.907,17.907,104000.0
2010-08-13 10:20:00,26.81,26.81,26.75,26.77,121700.0,17.907,17.907,17.8669,17.8803,121700.0
2010-08-13 10:30:00,26.78,26.8,26.76,26.8,93200.0,17.887,17.9003,17.8736,17.9003,93200.0
2010-08-13 10:40:00,26.79,26.8,26.76,26.77,136200.0,17.8936,17.9003,17.8736,17.8803,136200.0
2010-08-13 10:50:00,26.76,26.78,26.74,26.78,241300.0,17.8736,17.887,17.8603,17.887,241300.0
2010-08-13 11:00:00,26.78,26.8,26.76,26.8,145600.0,17.887,17.9003,17.8736,17.9003,145600.0
2010-08-13 11:10:00,26.8,26.8,26.76,26.77,157400.0,17.9003,17.9003,17.8736,17.8803,157400.0
2010-08-13 11:20:00,26.76,26.77,26.74,26.76,430000.0,17.8736,17.8803,17.8603,17.8736,430000.0
2010-08-13 11:30:00,26.76,26.77,26.74,26.74,74500.0,17.8736,17.8803,17.8603,17.8603,74500.0
2010-08-13 11:40:00,26.74,26.77,26.74,26.77,42200.0,17.8603,17.8803,17.8603,17.8803,42200.0
2010-08-13 11:50:00,26.76,26.78,26.75,26.78,103800.0,17.8736,17.887,17.8669,17.887,103800.0
2010-08-13 12:00:00,26.78,26.8,26.77,26.8,32100.0,17.887,17.9003,17.8803,17.9003,32100.0
2010-08-13 12:10:00,26.8,26.8,26.78,26.79,59300.0,17.9003,17.9003,17.887,17.8936,59300.0
2010-08-13 12:20:00,26.79,26.81,26.78,26.79,33300.0,17.8936,17.907,17.887,17.8936,33300.0
2010-08-13 12:30:00,26.8,26.81,26.79,26.8,64400.0,17.9003,17.907,17.8936,17.9003,64400.0
2010-08-13 12:40:00,26.8,26.82,26.8,26.82,23600.0,17.9003,17.9137,17.9003,17.9137,23600.0
2010-08-13 12:50:00,26.83,26.85,26.82,26.85,9600.0,17.9204,17.9337,17.9137,17.9337,9600.0
2010-08-13 13:00:00,26.85,26.86,26.83,26.83,36900.0,17.9337,17.9404,17.9204,17.9204,36900.0
2010-08-13 13:10:00,26.83,26.85,26.83,26.85,55600.0,17.9204,17.9337,17.9204,17.9337,55600.0
2010-08-13 13:20:00,26.85,26.85,26.83,26.84,46300.0,17.9337,17.9337,17.9204,17.927,46300.0
2010-08-13 13:30:00,26.85,26.86,26.83,26.86,9200.0,17.9337,17.9404,17.9204,17.9404,9200.0
2010-08-13 13:40:00,26.86,26.87,26.85,26.86,52500.0,17.9404,17.9471,17.9337,17.9404,52500.0
2010-08-13 13:50:00,26.86,26.87,26.83,26.84,61300.0,17.9404,17.9471,17.9204,17.927,61300.0
2010-08-13 14:00:00,26.83,26.85,26.83,26.85,40300.0,17.9204,17.9337,17.9204,17.9337,40300.0
2010-08-13 14:10:00,26.84,26.84,26.82,26.82,47500.0,17.927,17.927,17.9137,17.9137,47500.0
2010-08-13 14:20:00,26.82,26.82,26.81,26.82,19900.0,17.9137,17.9137,17.907,17.9137,19900.0
2010-08-13 14:30:00,26.82,26.85,26.79,26.79,401200.0,17.9137,17.9337,17.8936,17.8936,401200.0
2010-08-13 14:40:00,26.79,26.82,26.79,26.79,21200.0,17.8936,17.9137,17.8936,17.8936,21200.0
2010-08-13 14:50:00,26.79,26.8,26.77,26.8,196000.0,17.8936,17.9003,17.8803,17.9003,196000.0
2010-08-13 15:00:00,26.79,26.81,26.79,26.81,11300.0,17.8936,17.907,17.8936,17.907,11300.0
2010-08-13 15:10:00,26.81,26.81,26.79,26.8,23500.0,17.907,17.907,17.8936,17.9003,23500.0
2010-08-13 15:20:00,26.8,26.82,26.8,26.8,72500.0,17.9003,17.9137,17.9003,17.9003,72500.0
2010-08-13 15:30:00,26.8,26.82,26.79,26.81,113500.0,17.9003,17.9137,17.8936,17.907,113500.0
2010-08-13 15:40:00,26.81,26.82,26.77,26.79,210400.0,17.907,17.9137,17.8803,17.8936,210400.0
2010-08-13 15:50:00,26.79,26.81,26.77,26.79,466800.0,17.8936,17.907,17.8803,17.8936,466800.0
2010-08-16 09:30:00,26.58,26.66,26.53,26.61,245200.0,17.7534,17.8068,17.72,17.7734,245200.0
2010-08-16 09:40:00,26.62,26.66,26.61,26.65,146400.0,17.7801,17.8068,17.7734,17.8001,146400.0
2010-08-16 09:50:00,26.65,26.65,26.62,26.63,126000.0,17.8001,17.8001,17.7801,17.7868,126000.0
2010-08-16 10:00:00,26.63,26.7,26.59,26.68,226400.0,17.7868,17.8335,17.7601,17.8202,226400.0
2010-08-16 10:10:00,26.67,26.75,26.67,26.72,111100.0,17.8135,17.8669,17.8135,17.8469,111100.0
2010-08-16 10:20:00,26.72,26.73,26.69,26.7,97000.0,17.8469,17.8536,17.8269,17.8335,97000.0
2010-08-16 10:30:00,26.7,26.74,26.7,26.74,128100.0,17.8335,17.8603,17.8335,17.8603,128100.0
2010-08-16 10:40:00,26.73,26.73,26.71,26.72,117700.0,17.8536,17.8536,17.8402,17.8469,117700.0
2010-08-16 10:50:00,26.72,26.73,26.7,26.73,117900.0,17.8469,17.8536,17.8335,17.8536,117900.0
2010-08-16 11:00:00,26.73,26.74,26.69,26.71,117100.0,17.8536,17.8603,17.8269,17.8402,117100.0
2010-08-16 11:10:00,26.7,26.72,26.7,26.71,131900.0,17.8335,17.8469,17.8335,17.8402,131900.0
2010-08-16 11:20:00,26.72,26.75,26.71,26.73,184100.0,17.8469,17.8669,17.8402,17.8536,184100.0
2010-08-16 11:30:00,26.73,26.8,26.73,26.8,121700.0,17.8536,17.9003,17.8536,17.9003,121700.0
2010-08-16 11:40:00,26.79,26.8,26.77,26.78,74900.0,17.8936,17.9003,17.8803,17.887,74900.0
2010-08-16 11:50:00,26.78,26.8,26.77,26.79,107500.0,17.887,17.9003,17.8803,17.8936,107500.0
2010-08-16 12:00:00,26.79,26.8,26.78,26.79,58300.0,17.8936,17.9003,17.887,17.8936,58300.0
2010-08-16 12:10:00,26.79,26.8,26.77,26.79,45800.0,17.8936,17.9003,17.8803,17.8936,45800.0
2010-08-16 12:20:00,26.78,26.81,26.77,26.8,168300.0,17.887,17.907,17.8803,17.9003,168300.0
2010-08-16 12:30:00,26.81,26.82,26.79,26.81,54200.0,17.907,17.9137,17.8936,17.907,54200.0
2010-08-16 12:40:00,26.81,26.82,26.79,26.79,55800.0,17.907,17.9137,17.8936,17.8936,55800.0
2010-08-16 12:50:00,26.79,26.8,26.78,26.78,25400.0,17.8936,17.9003,17.887,17.887,25400.0
2010-08-16 13:00:00,26.79,26.8,26.78,26.78,72300.0,17.8936,17.9003,17.887,17.887,72300.0
2010-08-16 13:10:00,26.78,26.81,26.78,26.79,52300.0,17.887,17.907,17.887,17.8936,52300.0
2010-08-16 13:20:00,26.79,26.8,26.78,26.79,100500.0,17.8936,17.9003,17.887,17.8936,100500.0
2010-08-16 13:30:00,26.78,26.8,26.78,26.79,42900.0,17.887,17.9003,17.887,17.8936,42900.0
2010-08-16 13:40:00,26.79,26.8,26.78,26.78,61500.0,17.8936,17.9003,17.887,17.887,61500.0
2010-08-16 13:50:00,26.78,26.78,26.75,26.75,60300.0,17.887,17.887,17.8669,17.8669,60300.0
2010-08-16 14:00:00,26.75,26.79,26.75,26.75,91800.0,17.8669,17.8936,17.8669,17.8669,91800.0
2010-08-16 14:10:00,26.75,26.76,26.72,26.76,135500.0,17.8669,17.8736,17.8469,17.8736,135500.0
2010-08-16 14:20:00,26.76,26.78,26.75,26.76,97800.0,17.8736,17.887,17.8669,17.8736,97800.0
2010-08-16 14:30:00,26.76,26.78,26.75,26.76,141300.0,17.8736,17.887,17.8669,17.8736,141300.0
2010-08-16 14:40:00,26.76,26.78,26.75,26.78,155500.0,17.8736,17.887,17.8669,17.887,155500.0
2010-08-16 14:50:00,26.77,26.77,26.7,26.71,204600.0,17.8803,17.8803,17.8335,17.8402,204600.0
2010-08-16 15:00:00,26.71,26.73,26.7,26.71,133900.0,17.8402,17.8536,17.8335,17.8402,133900.0
2010-08-16 15:10:00,26.72,26.73,26.69,26.73,236900.0,17.8469,17.8536,17.8269,17.8536,236900.0
2010-08-16 15:20:00,26.72,26.74,26.71,26.73,93200.0,17.8469,17.8603,17.8402,17.8536,93200.0
2010-08-16 15:30:00,26.74,26.76,26.72,26.75,127400.0,17.8603,17.8736,17.8469,17.8669,127400.0
2010-08-16 15:40:00,26.74,26.8,26.74,26.77,261600.0,17.8603,17.9003,17.8603,17.8803,261600.0
2010-08-16 15:50:00,26.77,26.79,26.76,26.79,446200.0,17.8803,17.8936,17.8736,17.8936,446200.0
2010-08-17 09:30:00,27.0,27.0,26.9,26.93,91600.0,18.0339,18.0339,17.9671,17.9872,91600.0
2010-08-17 09:40:00,26.94,26.94,26.88,26.89,140800.0,17.9938,17.9938,17.9538,17.9604,140800.0
2010-08-17 09:50:00,26.9,26.92,26.89,26.9,113300.0,17.9671,17.9805,17.9604,17.9671,113300.0
2010-08-17 10:00:00,26.9,26.93,26.89,26.89,62900.0,17.9671,17.9872,17.9604,17.9604,62900.0
2010-08-17 10:10:00,26.89,26.9,26.83,26.85,144700.0,17.9604,17.9671,17.9204,17.9337,144700.0
2010-08-17 10:20:00,26.84,26.88,26.84,26.87,129800.0,17.927,17.9538,17.927,17.9471,129800.0
2010-08-17 10:30:00,26.86,26.88,26.85,26.88,170500.0,17.9404,17.9538,17.9337,17.9538,170500.0
2010-08-17 10:40:00,26.88,26.91,26.88,26.9,101600.0,17.9538,17.9738,17.9538,17.9671,101600.0
2010-08-17 10:50:00,26.91,26.95,26.91,26.94,109800.0,17.9738,18.0005,17.9738,17.9938,109800.0
2010-08-17 11:00:00,26.94,27.0,26.93,26.99,131100.0,17.9938,18.0339,17.9872,18.0272,131100.0
2010-08-17 11:10:00,27.0,27.06,27.0,27.05,123500.0,18.0339,18.074,18.0339,18.0673,123500.0
2010-08-17 11:20:00,27.05,27.06,27.03,27.04,84900.0,18.0673,18.074,18.0539,18.0606,84900.0
2010-08-17 11:30:00,27.04,27.1,27.04,27.08,72800.0,18.0606,18.1007,18.0606,18.0873,72800.0
2010-08-17 11:40:00,27.08,27.08,27.06,27.07,53700.0,18.0873,18.0873,18.074,18.0807,53700.0
2010-08-17 11:50:00,27.06,27.08,27.05,27.07,72700.0,18.074,18.0873,18.0673,18.0807,72700.0
2010-08-17 12:00:00,27.07,27.08,27.07,27.08,39600.0,18.0807,18.0873,18.0807,18.0873,39600.0
2010-08-17 12:10:00,27.07,27.09,27.06,27.09,79900.0,18.0807,18.094,18.074,18.094,79900.0
2010-08-17 12:20:00,27.08,27.08,27.06,27.07,104100.0,18.0873,18.0873,18.074,18.0807,104100.0
2010-08-17 12:30:00,27.07,27.11,27.07,27.1,28500.0,18.0807,18.1074,18.0807,18.1007,28500.0
2010-08-17 12:40:00,27.1,27.11,27.08,27.08,36600.0,18.1007,18.1074,18.0873,18.0873,36600.0
2010-08-17 12:50:00,27.09,27.09,27.07,27.07,11800.0,18.094,18.094,18.0807,18.0807,11800.0
2010-08-17 13:00:00,27.07,27.1,27.07,27.09,60300.0,18.0807,18.1007,18.0807,18.094,60300.0
2010-08-17 13:10:00,27.1,27.13,27.09,27.13,34200.0,18.1007,18.1207,18.094,18.1207,34200.0
2010-08-17 13:20:00,27.13,27.14,27.13,27.14,29100.0,18.1207,18.1274,18.1207,18.1274,29100.0
2010-08-17 13:30:00,27.14,27.16,27.13,27.15,35500.0,18.1274,18.1408,18.1207,18.1341,35500.0
2010-08-17 13:40:00,27.16,27.17,27.14,27.16,130800.0,18.1408,18.1475,18.1274,18.1408,130800.0
2010-08-17 13:50:00,27.17,27.17,27.14,27.16,124400.0,18.1475,18.1475,18.1274,18.1408,124400.0
2010-08-17 14:00:00,27.16,27.16,27.15,27.15,35400.0,18.1408,18.1408,18.1341,18.1341,35400.0
2010-08-17 14:10:00,27.16,27.17,27.15,27.16,53100.0,18.1408,18.1475,18.1341,18.1408,53100.0
2010-08-17 14:20:00,27.17,27.17,27.15,27.16,61300.0,18.1475,18.1475,18.1341,18.1408,61300.0
2010-08-17 14:30:00,27.16,27.16,27.13,27.13,45800.0,18.1408,18.1408,18.1207,18.1207,45800.0
2010-08-17 14:40:00,27.13,27.15,27.13,27.15,52700.0,18.1207,18.1341,18.1207,18.1341,52700.0
2010-08-17 14:50:00,27.15,27.17,27.14,27.15,102700.0,18.1341,18.1475,18.1274,18.1341,102700.0
2010-08-17 15:00:00,27.15,27.15,27.11,27.13,130100.0,18.1341,18.1341,18.1074,18.1207,130100.0
2010-08-17 15:10:00,27.13,27.13,27.11,27.11,119700.0,18.1207,18.1207,18.1074,18.1074,119700.0
2010-08-17 15:20:00,27.12,27.14,27.11,27.13,136900.0,18.1141,18.1274,18.1074,18.1207,136900.0
2010-08-17 15:30:00,27.14,27.14,27.1,27.1,111200.0,18.1274,18.1274,18.1007,18.1007,111200.0
2010-08-17 15:40:00,27.1,27.12,27.07,27.08,347100.0,18.1007,18.1141,18.0807,18.0873,347100.0
2010-08-17 15:50:00,27.08,27.09,27.01,27.03,1382900.0,18.0873,18.094,18.0406,18.0539,1382900.0
2010-08-18 09:30:00,26.98,26.99,26.92,26.93,153900.0,18.0206,18.0272,17.9805,17.9872,153900.0
2010-08-18 09:40:00,26.93,26.94,26.89,26.93,151000.0,17.9872,17.9938,17.9604,17.9872,151000.0
2010-08-18 09:50:00,26.93,26.93,26.89,26.92,368400.0,17.9872,17.9872,17.9604,17.9805,368400.0
2010-08-18 10:00:00,26.92,26.96,26.91,26.95,101900.0,17.9805,18.0072,17.9738,18.0005,101900.0
2010-08-18 10:10:00,26.95,26.96,26.94,26.95,71300.0,18.0005,18.0072,17.9938,18.0005,71300.0
2010-08-18 10:20:00,26.95,26.95,26.89,26.89,132300.0,18.0005,18.0005,17.9604,17.9604,132300.0
2010-08-18 10:30:00,26.89,26.93,26.89,26.92,176700.0,17.9604,17.9872,17.9604,17.9805,176700.0
2010-08-18 10:40:00,26.91,26.94,26.91,26.93,95600.0,17.9738,17.9938,17.9738,17.9872,95600.0
2010-08-18 10:50:00,26.94,26.96,26.91,26.96,61300.0,17.9938,18.0072,17.9738,18.0072,61300.0
2010-08-18 11:00:00,26.96,26.98,26.94,26.96,129900.0,18.0072,18.0206,17.9938,18.0072,129900.0
2010-08-18 11:10:00,26.96,26.97,26.93,26.93,50100.0,18.0072,18.0139,17.9872,17.9872,50100.0
2010-08-18 11:20:00,26.93,26.98,26.93,26.95,181100.0,17.9872,18.0206,17.9872,18.0005,181100.0
2010-08-18 11:30:00,26.95,26.96,26.94,26.96,121000.0,18.0005,18.0072,17.9938,18.0072,121000.0
2010-08-18 11:40:00,26.96,26.97,26.94,26.97,103300.0,18.0072,18.0139,17.9938,18.0139,103300.0
2010-08-18 11:50:00,26.97,26.98,26.95,26.95,91500.0,18.0139,18.0206,18.0005,18.0005,91500.0
2010-08-18 12:00:00,26.95,26.96,26.94,26.94,119300.0,18.0005,18.0072,17.9938,17.9938,119300.0
2010-08-18 12:10:00,26.94,26.96,26.94,26.95,21900.0,17.9938,18.0072,17.9938,18.0005,21900.0
2010-08-18 12:20:00,26.96,26.97,26.95,26.97,93300.0,18.0072,18.0139,18.0005,18.0139,93300.0
2010-08-18 12:30:00,26.97,26.98,26.95,26.95,135800.0,18.0139,18.0206,18.0005,18.0005,135800.0
2010-08-18 12:40:00,26.95,27.0,26.94,27.0,235900.0,18.0005,18.0339,17.9938,18.0339,235900.0
2010-08-18 12:50:00,27.0,27.04,26.99,27.02,84100.0,18.0339,18.0606,18.0272,18.0473,84100.0
2010-08-18 13:00:00,27.02,27.08,27.02,27.07,87300.0,18.0473,18.0873,18.0473,18.0807,87300.0
2010-08-18 13:10:00,27.08,27.1,27.08,27.1,87600.0,18.0873,18.1007,18.0873,18.1007,87600.0
2010-08-18 13:20:00,27.1,27.11,27.09,27.11,249500.0,18.1007,18.1074,18.094,18.1074,249500.0
2010-08-18 13:30:00,27.11,27.13,27.08,27.08,209800.0,18.1074,18.1207,18.0873,18.0873,209800.0
2010-08-18 13:40:00,27.08,27.12,27.08,27.12,40900.0,18.0873,18.1141,18.0873,18.1141,40900.0
2010-08-18 13:50:00,27.12,27.13,27.11,27.12,136400.0,18.1141,18.1207,18.1074,18.1141,136400.0
2010-08-18 14:00:00,27.13,27.14,27.1,27.1,80400.0,18.1207,18.1274,18.1007,18.1007,80400.0
2010-08-18 14:10:00,27.11,27.12,27.1,27.11,32600.0,18.1074,18.1141,18.1007,18.1074,32600.0
2010-08-18 14:20:00,27.11,27.13,27.1,27.12,28100.0,18.1074,18.1207,18.1007,18.1141,28100.0
2010-08-18 14:30:00,27.12,27.12,27.1,27.12,22100.0,18.1141,18.1141,18.1007,18.1141,22100.0
2010-08-18 14:40:00,27.12,27.14,27.11,27.12,40300.0,18.1141,18.1274,18.1074,18.1141,40300.0
2010-08-18 14:50:00,27.13,27.14,27.11,27.12,111700.0,18.1207,18.1274,18.1074,18.1141,111700.0
2010-08-18 15:00:00,27.12,27.14,27.11,27.11,34900.0,18.1141,18.1274,18.1074,18.1074,34900.0
2010-08-18 15:10:00,27.11,27.11,27.08,27.09,170400.0,18.1074,18.1074,18.0873,18.094,170400.0
2010-08-18 15:20:00,27.09,27.09,27.05,27.06,117100.0,18.094,18.094,18.0673,18.074,117100.0
2010-08-18 15:30:00,27.07,27.1,27.05,27.09,301400.0,18.0807,18.1007,18.0673,18.094,301400.0
2010-08-18 15:40:00,27.09,27.11,27.08,27.1,269200.0,18.094,18.1074,18.0873,18.1007,269200.0
2010-08-18 15:50:00,27.1,27.11,27.05,27.05,382700.0,18.1007,18.1074,18.0673,18.0673,382700.0
2010-08-19 09:30:00,26.96,26.97,26.9,26.93,252900.0,18.0072,18.0139,17.9671,17.9872,252900.0
2010-08-19 09:40:00,26.93,26.97,26.91,26.91,169200.0,17.9872,18.0139,17.9738,17.9738,169200.0
2010-08-19 09:50:00,26.91,26.91,26.85,26.9,206000.0,17.9738,17.9738,17.9337,17.9671,206000.0
2010-08-19 10:00:00,26.88,26.89,26.73,26.79,548000.0,17.9538,17.9604,17.8536,17.8936,548000.0
2010-08-19 10:10:00,26.79,26.86,26.77,26.86,173300.0,17.8936,17.9404,17.8803,17.9404,173300.0
2010-08-19 10:20:00,26.85,26.85,26.79,26.79,363100.0,17.9337,17.9337,17.8936,17.8936,363100.0
2010-08-19 10:30:00,26.79,26.81,26.74,26.74,509900.0,17.8936,17.907,17.8603,17.8603,509900.0
2010-08-19 10:40:00,26.74,26.77,26.71,26.76,311700.0,17.8603,17.8803,17.8402,17.8736,311700.0
2010-08-19 10:50:00,26.76,26.77,26.72,26.76,57700.0,17.8736,17.8803,17.8469,17.8736,57700.0
2010-08-19 11:00:00,26.76,26.77,26.7,26.72,221100.0,17.8736,17.8803,17.8335,17.8469,221100.0
2010-08-19 11:10:00,26.72,26.75,26.71,26.73,38300.0,17.8469,17.8669,17.8402,17.8536,38300.0
2010-08-19 11:20:00,26.74,26.76,26.73,26.74,38800.0,17.8603,17.8736,17.8536,17.8603,38800.0
2010-08-19 11:30:00,26.74,26.74,26.65,26.67,119300.0,17.8603,17.8603,17.8001,17.8135,119300.0
2010-08-19 11:40:00,26.68,26.68,26.64,26.64,111200.0,17.8202,17.8202,17.7935,17.7935,111200.0
2010-08-19 11:50:00,26.63,26.66,26.62,26.66,135700.0,17.7868,17.8068,17.7801,17.8068,135700.0
2010-08-19 12:00:00,26.66,26.68,26.63,26.65,65500.0,17.8068,17.8202,17.7868,17.8001,65500.0
2010-08-19 12:10:00,26.64,26.67,26.62,26.67,336500.0,17.7935,17.8135,17.7801,17.8135,336500.0
2010-08-19 12:20:00,26.67,26.71,26.67,26.68,290800.0,17.8135,17.8402,17.8135,17.8202,290800.0
2010-08-19 12:30:00,26.68,26.7,26.68,26.7,36700.0,17.8202,17.8335,17.8202,17.8335,36700.0
2010-08-19 12:40:00,26.7,26.7,26.67,26.69,34000.0,17.8335,17.8335,17.8135,17.8269,34000.0
2010-08-19 12:50:00,26.68,26.68,26.65,26.68,50000.0,17.8202,17.8202,17.8001,17.8202,50000.0
2010-08-19 13:00:00,26.69,26.72,26.69,26.71,35100.0,17.8269,17.8469,17.8269,17.8402,35100.0
2010-08-19 13:10:00,26.7,26.72,26.69,26.72,21900.0,17.8335,17.8469,17.8269,17.8469,21900.0
2010-08-19 13:20:00,26.72,26.73,26.71,26.72,33900.0,17.8469,17.8536,17.8402,17.8469,33900.0
2010-08-19 13:30:00,26.72,26.72,26.69,26.72,67100.0,17.8469,17.8469,17.8269,17.8469,67100.0
2010-08-19 13:40:00,26.72,26.72,26.69,26.7,60300.0,17.8469,17.8469,17.8269,17.8335,60300.0
2010-08-19 13:50:00,26.7,26.71,26.68,26.68,44000.0,17.8335,17.8402,17.8202,17.8202,44000.0
2010-08-19 14:00:00,26.68,26.68,26.65,26.68,82200.0,17.8202,17.8202,17.8001,17.8202,82200.0
2010-08-19 14:10:00,26.68,26.71,26.68,26.71,50100.0,17.8202,17.8402,17.8202,17.8402,50100.0
2010-08-19 14:20:00,26.71,26.74,26.7,26.73,74200.0,17.8402,17.8603,17.8335,17.8536,74200.0
2010-08-19 14:30:00,26.73,26.75,26.71,26.71,88100.0,17.8536,17.8669,17.8402,17.8402,88100.0
2010-08-19 14:40:00,26.72,26.72,26.69,26.71,31900.0,17.8469,17.8469,17.8269,17.8402,31900.0
2010-08-19 14:50:00,26.71,26.74,26.71,26.73,79000.0,17.8402,17.8603,17.8402,17.8536,79000.0
2010-08-19 15:00:00,26.73,26.74,26.7,26.73,194600.0,17.8536,17.8603,17.8335,17.8536,194600.0
2010-08-19 15:10:00,26.74,26.81,26.73,26.79,83200.0,17.8603,17.907,17.8536,17.8936,83200.0
2010-08-19 15:20:00,26.79,26.81,26.77,26.78,321400.0,17.8936,17.907,17.8803,17.887,321400.0
2010-08-19 15:30:00,26.77,26.8,26.75,26.75,126700.0,17.8803,17.9003,17.8669,17.8669,126700.0
2010-08-19 15:40:00,26.75,26.76,26.72,26.72,264500.0,17.8669,17.8736,17.8469,17.8469,264500.0
2010-08-19 15:50:00,26.73,26.77,26.72,26.73,1520000.0,17.8536,17.8803,17.8469,17.8536,1520000.0
2010-08-20 09:30:00,26.65,26.72,26.65,26.69,182000.0,17.8001,17.8469,17.8001,17.8269,182000.0
2010-08-20 09:40:00,26.68,26.69,26.66,26.66,195500.0,17.8202,17.8269,17.8068,17.8068,195500.0
2010-08-20 09:50:00,26.66,26.7,26.64,26.7,166700.0,17.8068,17.8335,17.7935,17.8335,166700.0
2010-08-20 10:00:00,26.7,26.72,26.69,26.71,176300.0,17.8335,17.8469,17.8269,17.8402,176300.0
2010-08-20 10:10:00,26.71,26.71,26.65,26.68,101500.0,17.8402,17.8402,17.8001,17.8202,101500.0
2010-08-20 10:20:00,26.68,26.71,26.66,26.69,41600.0,17.8202,17.8402,17.8068,17.8269,41600.0
2010-08-20 10:30:00,26.69,26.71,26.69,26.71,185900.0,17.8269,17.8402,17.8269,17.8402,185900.0
2010-08-20 10:40:00,26.71,26.73,26.69,26.69,62600.0,17.8402,17.8536,17.8269,17.8269,62600.0
2010-08-20 10:50:00,26.69,26.7,26.67,26.68,84800.0,17.8269,17.8335,17.8135,17.8202,84800.0
2010-08-20 11:00:00,26.68,26.7,26.67,26.7,46400.0,17.8202,17.8335,17.8135,17.8335,46400.0
2010-08-20 11:10:00,26.7,26.7,26.67,26.68,143600.0,17.8335,17.8335,17.8135,17.8202,143600.0
2010-08-20 11:20:00,26.69,26.7,26.66,26.7,83500.0,17.8269,17.8335,17.8068,17.8335,83500.0
2010-08-20 11:30:00,26.71,26.71,26.65,26.68,75600.0,17.8402,17.8402,17.8001,17.8202,75600.0
2010-08-20 11:40:00,26.68,26.72,26.67,26.67,66400.0,17.8202,17.8469,17.8135,17.8135,66400.0
2010-08-20 11:50:00,26.67,26.68,26.65,26.65,44900.0,17.8135,17.8202,17.8001,17.8001,44900.0
2010-08-20 12:00:00,26.66,26.68,26.66,26.66,70200.0,17.8068,17.8202,17.8068,17.8068,70200.0
2010-08-20 12:10:00,26.67,26.67,26.64,26.66,105900.0,17.8135,17.8135,17.7935,17.8068,105900.0
2010-08-20 12:20:00,26.66,26.69,26.66,26.68,19100.0,17.8068,17.8269,17.8068,17.8202,19100.0
2010-08-20 12:30:00,26.68,26.69,26.68,26.69,41500.0,17.8202,17.8269,17.8202,17.8269,41500.0
2010-08-20 12:40:00,26.69,26.69,26.67,26.67,43300.0,17.8269,17.8269,17.8135,17.8135,43300.0
2010-08-20 12:50:00,26.67,26.7,26.67,26.68,13100.0,17.8135,17.8335,17.8135,17.8202,13100.0
2010-08-20 13:00:00,26.68,26.7,26.67,26.69,93800.0,17.8202,17.8335,17.8135,17.8269,93800.0
2010-08-20 13:10:00,26.69,26.69,26.66,26.66,88300.0,17.8269,17.8269,17.8068,17.8068,88300.0
2010-08-20 13:20:00,26.66,26.69,26.66,26.67,41800.0,17.8068,17.8269,17.8068,17.8135,41800.0
2010-08-20 13:30:00,26.68,26.68,26.65,26.67,94000.0,17.8202,17.8202,17.8001,17.8135,94000.0
2010-08-20 13:40:00,26.67,26.68,26.66,26.67,68000.0,17.8135,17.8202,17.8068,17.8135,68000.0
2010-08-20 13:50:00,26.67,26.71,26.67,26.68,521400.0,17.8135,17.8402,17.8135,17.8202,521400.0
2010-08-20 14:00:00,26.68,26.69,26.68,26.69,113200.0,17.8202,17.8269,17.8202,17.8269,113200.0
2010-08-20 14:10:00,26.69,26.72,26.68,26.7,382700.0,17.8269,17.8469,17.8202,17.8335,382700.0
2010-08-20 14:20:00,26.71,26.71,26.69,26.69,186800.0,17.8402,17.8402,17.8269,17.8269,186800.0
2010-08-20 14:30:00,26.69,26.72,26.69,26.7,489000.0,17.8269,17.8469,17.8269,17.8335,489000.0
2010-08-20 14:40:00,26.71,26.74,26.7,26.73,299000.0,17.8402,17.8603,17.8335,17.8536,299000.0
2010-08-20 14:50:00,26.73,26.74,26.72,26.72,114300.0,17.8536,17.8603,17.8469,17.8469,114300.0
2010-08-20 15:00:00,26.72,26.73,26.7,26.73,92800.0,17.8469,17.8536,17.8335,17.8536,92800.0
2010-08-20 15:10:00,26.73,26.76,26.72,26.73,113500.0,17.8536,17.8736,17.8469,17.8536,113500.0
2010-08-20 15:20:00,26.73,26.73,26.71,26.73,90300.0,17.8536,17.8536,17.8402,17.8536,90300.0
2010-08-20 15:30:00,26.73,26.76,26.72,26.73,386400.0,17.8536,17.8736,17.8469,17.8536,386400.0
2010-08-20 15:40:00,26.73,26.77,26.73,26.74,140200.0,17.8536,17.8803,17.8536,17.8603,140200.0
2010-08-20 15:50:00,26.73,26.75,26.72,26.73,522700.0,17.8536,17.8669,17.8469,17.8536,522700.0
2010-08-23 09:30:00,26.82,26.88,26.77,26.87,72300.0,17.9137,17.9538,17.8803,17.9471,72300.0
2010-08-23 09:40:00,26.88,26.92,26.87,26.92,91100.0,17.9538,17.9805,17.9471,17.9805,91100.0
2010-08-23 09:50:00,26.92,26.94,26.91,26.92,212200.0,17.9805,17.9938,17.9738,17.9805,212200.0
2010-08-23 10:00:00,26.92,26.92,26.89,26.9,161300.0,17.9805,17.9805,17.9604,17.9671,161300.0
2010-08-23 10:10:00,26.9,26.9,26.88,26.9,189300.0,17.9671,17.9671,17.9538,17.9671,189300.0
2010-08-23 10:20:00,26.9,26.9,26.85,26.89,200000.0,17.9671,17.9671,17.9337,17.9604,200000.0
2010-08-23 10:30:00,26.89,26.92,26.89,26.9,67000.0,17.9604,17.9805,17.9604,17.9671,67000.0
2010-08-23 10:40:00,26.91,26.91,26.83,26.84,25900.0,17.9738,17.9738,17.9204,17.927,25900.0
2010-08-23 10:50:00,26.85,26.86,26.83,26.85,50200.0,17.9337,17.9404,17.9204,17.9337,50200.0
2010-08-23 11:00:00,26.85,26.85,26.79,26.84,97400.0,17.9337,17.9337,17.8936,17.927,97400.0
2010-08-23 11:10:00,26.83,26.86,26.83,26.84,59500.0,17.9204,17.9404,17.9204,17.927,59500.0
2010-08-23 11:20:00,26.84,26.84,26.8,26.83,37200.0,17.927,17.927,17.9003,17.9204,37200.0
2010-08-23 11:30:00,26.82,26.84,26.82,26.83,35400.0,17.9137,17.927,17.9137,17.9204,35400.0
2010-08-23 11:40:00,26.82,26.86,26.82,26.85,68400.0,17.9137,17.9404,17.9137,17.9337,68400.0
2010-08-23 11:50:00,26.84,26.85,26.81,26.82,64900.0,17.927,17.9337,17.907,17.9137,64900.0
2010-08-23 12:00:00,26.81,26.85,26.81,26.85,46600.0,17.907,17.9337,17.907,17.9337,46600.0
2010-08-23 12:10:00,26.85,26.86,26.83,26.85,34500.0,17.9337,17.9404,17.9204,17.9337,34500.0
2010-08-23 12:20:00,26.91,26.91,26.84,26.85,389200.0,17.9738,17.9738,17.927,17.9337,389200.0
2010-08-23 12:30:00,26.85,26.88,26.85,26.85,23800.0,17.9337,17.9538,17.9337,17.9337,23800.0
2010-08-23 12:40:00,26.85,26.86,26.84,26.86,18200.0,17.9337,17.9404,17.927,17.9404,18200.0
2010-08-23 12:50:00,26.85,26.87,26.85,26.86,17700.0,17.9337,17.9471,17.9337,17.9404,17700.0
2010-08-23 13:00:00,26.86,26.86,26.83,26.85,77200.0,17.9404,17.9404,17.9204,17.9337,77200.0
2010-08-23 13:10:00,26.85,26.87,26.84,26.87,23900.0,17.9337,17.9471,17.927,17.9471,23900.0
2010-08-23 13:20:00,26.88,26.89,26.87,26.89,47700.0,17.9538,17.9604,17.9471,17.9604,47700.0
2010-08-23 13:30:00,26.89,26.89,26.86,26.86,14000.0,17.9604,17.9604,17.9404,17.9404,14000.0
2010-08-23 13:40:00,26.86,26.88,26.85,26.88,98200.0,17.9404,17.9538,17.9337,17.9538,98200.0
2010-08-23 13:50:00,26.88,26.89,26.86,26.88,20500.0,17.9538,17.9604,17.9404,17.9538,20500.0
2010-08-23 14:00:00,26.87,26.93,26.86,26.92,30200.0,17.9471,17.9872,17.9404,17.9805,30200.0
2010-08-23 14:10:00,26.92,26.93,26.91,26.91,34400.0,17.9805,17.9872,17.9738,17.9738,34400.0
2010-08-23 14:20:00,26.9,26.92,26.89,26.89,27300.0,17.9671,17.9805,17.9604,17.9604,27300.0
2010-08-23 14:30:00,26.89,26.91,26.89,26.91,40900.0,17.9604,17.9738,17.9604,17.9738,40900.0
2010-08-23 14:40:00,26.9,26.91,26.89,26.89,52600.0,17.9671,17.9738,17.9604,17.9604,52600.0
2010-08-23 14:50:00,26.89,26.89,26.87,26.88,21200.0,17.9604,17.9604,17.9471,17.9538,21200.0
2010-08-23 15:00:00,26.89,26.9,26.88,26.89,39000.0,17.9604,17.9671,17.9538,17.9604,39000.0
2010-08-23 15:10:00,26.89,26.91,26.88,26.89,28800.0,17.9604,17.9738,17.9538,17.9604,28800.0
2010-08-23 15:20:00,26.89,26.9,26.84,26.85,100900.0,17.9604,17.9671,17.927,17.9337,100900.0
2010-08-23 15:30:00,26.85,26.86,26.8,26.81,111500.0,17.9337,17.9404,17.9003,17.907,111500.0
2010-08-23 15:40:00,26.81,26.84,26.8,26.83,191700.0,17.907,17.927,17.9003,17.9204,191700.0
2010-08-23 15:50:00,26.83,26.83,26.77,26.79,777700.0,17.9204,17.9204,17.8803,17.8936,777700.0
2010-08-24 09:30:00,26.54,26.69,26.53,26.66,1100100.0,17.7267,17.8269,17.72,17.8068,1100100.0
2010-08-24 09:40:00,26.65,26.72,26.65,26.68,477700.0,17.8001,17.8469,17.8001,17.8202,477700.0
2010-08-24 09:50:00,26.69,26.69,26.63,26.66,504800.0,17.8269,17.8269,17.7868,17.8068,504800.0
2010-08-24 10:00:00,26.65,26.65,26.5,26.62,548800.0,17.8001,17.8001,17.7,17.7801,548800.0
2010-08-24 10:10:00,26.62,26.69,26.62,26.66,125800.0,17.7801,17.8269,17.7801,17.8068,125800.0
2010-08-24 10:20:00,26.66,26.73,26.64,26.65,349100.0,17.8068,17.8536,17.7935,17.8001,349100.0
2010-08-24 10:30:00,26.65,26.66,26.63,26.64,87800.0,17.8001,17.8068,17.7868,17.7935,87800.0
2010-08-24 10:40:00,26.65,26.69,26.65,26.67,90400.0,17.8001,17.8269,17.8001,17.8135,90400.0
2010-08-24 10:50:00,26.68,26.69,26.64,26.69,169900.0,17.8202,17.8269,17.7935,17.8269,169900.0
2010-08-24 11:00:00,26.69,26.7,26.67,26.68,220700.0,17.8269,17.8335,17.8135,17.8202,220700.0
2010-08-24 11:10:00,26.67,26.69,26.65,26.67,111900.0,17.8135,17.8269,17.8001,17.8135,111900.0
2010-08-24 11:20:00,26.66,26.7,26.66,26.7,103200.0,17.8068,17.8335,17.8068,17.8335,103200.0
2010-08-24 11:30:00,26.71,26.73,26.68,26.72,132900.0,17.8402,17.8536,17.8202,17.8469,132900.0
2010-08-24 11:40:00,26.72,26.74,26.7,26.71,131100.0,17.8469,17.8603,17.8335,17.8402,131100.0
2010-08-24 11:50:00,26.71,26.71,26.69,26.69,28300.0,17.8402,17.8402,17.8269,17.8269,28300.0
2010-08-24 12:00:00,26.69,26.71,26.68,26.7,16400.0,17.8269,17.8402,17.8202,17.8335,16400.0
2010-08-24 12:10:00,26.71,26.73,26.69,26.69,47300.0,17.8402,17.8536,17.8269,17.8269,47300.0
2010-08-24 12:20:00,26.69,26.69,26.66,26.66,42300.0,17.8269,17.8269,17.8068,17.8068,42300.0
2010-08-24 12:30:00,26.67,26.72,26.67,26.72,102600.0,17.8135,17.8469,17.8135,17.8469,102600.0
2010-08-24 12:40:00,26.71,26.72,26.69,26.69,124700.0,17.8402,17.8469,17.8269,17.8269,124700.0
2010-08-24 12:50:00,26.69,26.7,26.67,26.69,179100.0,17.8269,17.8335,17.8135,17.8269,179100.0
2010-08-24 13:00:00,26.69,26.7,26.66,26.69,67900.0,17.8269,17.8335,17.8068,17.8269,67900.0
2010-08-24 13:10:00,26.69,26.72,26.69,26.72,44700.0,17.8269,17.8469,17.8269,17.8469,44700.0
2010-08-24 13:20:00,26.71,26.76,26.71,26.76,116700.0,17.8402,17.8736,17.8402,17.8736,116700.0
2010-08-24 13:30:00,26.77,26.77,26.72,26.72,157400.0,17.8803,17.8803,17.8469,17.8469,157400.0
2010-08-24 13:40:00,26.73,26.73,26.65,26.65,166300.0,17.8536,17.8536,17.8001,17.8001,166300.0
2010-08-24 13:50:00,26.66,26.67,26.63,26.65,116700.0,17.8068,17.8135,17.7868,17.8001,116700.0
2010-08-24 14:00:00,26.66,26.68,26.64,26.66,83400.0,17.8068,17.8202,17.7935,17.8068,83400.0
2010-08-24 14:10:00,26.65,26.7,26.64,26.69,174700.0,17.8001,17.8335,17.7935,17.8269,174700.0
2010-08-24 14:20:00,26.69,26.72,26.67,26.67,74100.0,17.8269,17.8469,17.8135,17.8135,74100.0
2010-08-24 14:30:00,26.67,26.72,26.65,26.72,120400.0,17.8135,17.8469,17.8001,17.8469,120400.0
2010-08-24 14:40:00,26.72,26.73,26.69,26.7,132200.0,17.8469,17.8536,17.8269,17.8335,132200.0
2010-08-24 14:50:00,26.7,26.72,26.68,26.71,109300.0,17.8335,17.8469,17.8202,17.8402,109300.0
2010-08-24 15:00:00,26.72,26.76,26.7,26.76,94500.0,17.8469,17.8736,17.8335,17.8736,94500.0
2010-08-24 15:10:00,26.75,26.75,26.71,26.74,71600.0,17.8669,17.8669,17.8402,17.8603,71600.0
2010-08-24 15:20:00,26.75,26.8,26.72,26.77,248800.0,17.8669,17.9003,17.8469,17.8803,248800.0
2010-08-24 15:30:00,26.76,26.77,26.69,26.71,195600.0,17.8736,17.8803,17.8269,17.8402,195600.0
2010-08-24 15:40:00,26.7,26.72,26.67,26.7,312000.0,17.8335,17.8469,17.8135,17.8335,312000.0
2010-08-24 15:50:00,26.7,26.71,26.64,26.68,756000.0,17.8335,17.8402,17.7935,17.8202,756000.0
2010-08-25 09:30:00,26.52,26.65,26.52,26.64,188200.0,17.7133,17.8001,17.7133,17.7935,188200.0
2010-08-25 09:40:00,26.64,26.65,26.56,26.57,354700.0,17.7935,17.8001,17.74,17.7467,354700.0
2010-08-25 09:50:00,26.57,26.58,26.52,26.56,261000.0,17.7467,17.7534,17.7133,17.74,261000.0
2010-08-25 10:00:00,26.55,26.59,26.49,26.58,1115100.0,17.7333,17.7601,17.6933,17.7534,1115100.0
2010-08-25 10:10:00,26.57,26.57,26.52,26.54,161000.0,17.7467,17.7467,17.7133,17.7267,161000.0
2010-08-25 10:20:00,26.54,26.56,26.53,26.55,62000.0,17.7267,17.74,17.72,17.7333,62000.0
2010-08-25 10:30:00,26.54,26.55,26.49,26.51,302000.0,17.7267,17.7333,17.6933,17.7066,302000.0
2010-08-25 10:40:00,26.52,26.57,26.51,26.57,168800.0,17.7133,17.7467,17.7066,17.7467,168800.0
2010-08-25 10:50:00,26.57,26.6,26.55,26.57,125600.0,17.7467,17.7667,17.7333,17.7467,125600.0
2010-08-25 11:00:00,26.58,26.61,26.57,26.6,96600.0,17.7534,17.7734,17.7467,17.7667,96600.0
2010-08-25 11:10:00,26.6,26.61,26.55,26.59,286100.0,17.7667,17.7734,17.7333,17.7601,286100.0
2010-08-25 11:20:00,26.59,26.62,26.58,26.6,160900.0,17.7601,17.7801,17.7534,17.7667,160900.0
2010-08-25 11:30:00,26.61,26.62,26.59,26.59,71700.0,17.7734,17.7801,17.7601,17.7601,71700.0
2010-08-25 11:40:00,26.58,26.58,26.56,26.58,37200.0,17.7534,17.7534,17.74,17.7534,37200.0
2010-08-25 11:50:00,26.57,26.61,26.57,26.6,31500.0,17.7467,17.7734,17.7467,17.7667,31500.0
2010-08-25 12:00:00,26.6,26.61,26.58,26.59,36600.0,17.7667,17.7734,17.7534,17.7601,36600.0
2010-08-25 12:10:00,26.58,26.62,26.58,26.6,36100.0,17.7534,17.7801,17.7534,17.7667,36100.0
2010-08-25 12:20:00,26.59,26.6,26.58,26.59,12700.0,17.7601,17.7667,17.7534,17.7601,12700.0
2010-08-25 12:30:00,26.59,26.61,26.57,26.57,96100.0,17.7601,17.7734,17.7467,17.7467,96100.0
2010-08-25 12:40:00,26.57,26.58,26.56,26.58,9400.0,17.7467,17.7534,17.74,17.7534,9400.0
2010-08-25 12:50:00,26.58,26.58,26.56,26.57,14000.0,17.7534,17.7534,17.74,17.7467,14000.0
2010-08-25 13:00:00,26.57,26.59,26.56,26.59,33100.0,17.7467,17.7601,17.74,17.7601,33100.0
2010-08-25 13:10:00,26.59,26.62,26.59,26.62,88300.0,17.7601,17.7801,17.7601,17.7801,88300.0
2010-08-25 13:20:00,26.62,26.63,26.6,26.6,59400.0,17.7801,17.7868,17.7667,17.7667,59400.0
2010-08-25 13:30:00,26.61,26.62,26.59,26.61,82100.0,17.7734,17.7801,17.7601,17.7734,82100.0
2010-08-25 13:40:00,26.61,26.64,26.6,26.62,103000.0,17.7734,17.7935,17.7667,17.7801,103000.0
2010-08-25 13:50:00,26.63,26.65,26.62,26.63,35900.0,17.7868,17.8001,17.7801,17.7868,35900.0
2010-08-25 14:00:00,26.64,26.66,26.62,26.65,97100.0,17.7935,17.8068,17.7801,17.8001,97100.0
2010-08-25 14:10:00,26.65,26.68,26.63,26.65,74500.0,17.8001,17.8202,17.7868,17.8001,74500.0
2010-08-25 14:20:00,26.65,26.65,26.63,26.64,28300.0,17.8001,17.8001,17.7868,17.7935,28300.0
2010-08-25 14:30:00,26.65,26.7,26.64,26.69,198300.0,17.8001,17.8335,17.7935,17.8269,198300.0
2010-08-25 14:40:00,26.69,26.72,26.68,26.69,93100.0,17.8269,17.8469,17.8202,17.8269,93100.0
2010-08-25 14:50:00,26.69,26.72,26.68,26.71,236300.0,17.8269,17.8469,17.8202,17.8402,236300.0
2010-08-25 15:00:00,26.71,26.72,26.68,26.69,103600.0,17.8402,17.8469,17.8202,17.8269,103600.0
2010-08-25 15:10:00,26.7,26.72,26.68,26.69,99200.0,17.8335,17.8469,17.8202,17.8269,99200.0
2010-08-25 15:20:00,26.69,26.69,26.66,26.68,67800.0,17.8269,17.8269,17.8068,17.8202,67800.0
2010-08-25 15:30:00,26.69,26.79,26.68,26.78,81500.0,17.8269,17.8936,17.8202,17.887,81500.0
2010-08-25 15:40:00,26.77,26.8,26.75,26.77,255800.0,17.8803,17.9003,17.8669,17.8803,255800.0
2010-08-25 15:50:00,26.78,26.78,26.71,26.71,622900.0,17.887,17.887,17.8402,17.8402,622900.0
2010-08-26 09:30:00,26.74,26.82,26.67,26.68,165100.0,17.8603,17.9137,17.8135,17.8202,165100.0
2010-08-26 09:40:00,26.67,26.68,26.65,26.65,225600.0,17.8135,17.8202,17.8001,17.8001,225600.0
2010-08-26 09:50:00,26.65,26.65,26.6,26.65,633900.0,17.8001,17.8001,17.7667,17.8001,633900.0
2010-08-26 10:00:00,26.64,26.66,26.62,26.66,336100.0,17.7935,17.8068,17.7801,17.8068,336100.0
2010-08-26 10:10:00,26.66,26.67,26.62,26.62,293400.0,17.8068,17.8135,17.7801,17.7801,293400.0
2010-08-26 10:20:00,26.63,26.64,26.6,26.61,138100.0,17.7868,17.7935,17.7667,17.7734,138100.0
2010-08-26 10:30:00,26.61,26.66,26.61,26.65,174500.0,17.7734,17.8068,17.7734,17.8001,174500.0
2010-08-26 10:40:00,26.65,26.67,26.63,26.63,480000.0,17.8001,17.8135,17.7868,17.7868,480000.0
2010-08-26 10:50:00,26.62,26.64,26.6,26.63,69400.0,17.7801,17.7935,17.7667,17.7868,69400.0
2010-08-26 11:00:00,26.63,26.64,26.51,26.52,297900.0,17.7868,17.7935,17.7066,17.7133,297900.0
2010-08-26 11:10:00,26.52,26.58,26.52,26.58,271800.0,17.7133,17.7534,17.7133,17.7534,271800.0
2010-08-26 11:20:00,26.58,26.59,26.55,26.56,115900.0,17.7534,17.7601,17.7333,17.74,115900.0
2010-08-26 11:30:00,26.57,26.59,26.55,26.57,289200.0,17.7467,17.7601,17.7333,17.7467,289200.0
2010-08-26 11:40:00,26.57,26.58,26.54,26.57,258300.0,17.7467,17.7534,17.7267,17.7467,258300.0
2010-08-26 11:50:00,26.56,26.59,26.53,26.59,255200.0,17.74,17.7601,17.72,17.7601,255200.0
2010-08-26 12:00:00,26.59,26.6,26.58,26.58,204800.0,17.7601,17.7667,17.7534,17.7534,204800.0
2010-08-26 12:10:00,26.58,26.58,26.56,26.58,59100.0,17.7534,17.7534,17.74,17.7534,59100.0
2010-08-26 12:20:00,26.58,26.61,26.58,26.6,39500.0,17.7534,17.7734,17.7534,17.7667,39500.0
2010-08-26 12:30:00,26.6,26.62,26.59,26.61,52900.0,17.7667,17.7801,17.7601,17.7734,52900.0
2010-08-26 12:40:00,26.6,26.61,26.59,26.6,117100.0,17.7667,17.7734,17.7601,17.7667,117100.0
2010-08-26 12:50:00,26.6,26.6,26.55,26.58,133400.0,17.7667,17.7667,17.7333,17.7534,133400.0
2010-08-26 13:00:00,26.58,26.6,26.57,26.57,96300.0,17.7534,17.7667,17.7467,17.7467,96300.0
2010-08-26 13:10:00,26.57,26.57,26.54,26.56,126000.0,17.7467,17.7467,17.7267,17.74,126000.0
2010-08-26 13:20:00,26.56,26.58,26.56,26.57,84200.0,17.74,17.7534,17.74,17.7467,84200.0
2010-08-26 13:30:00,26.57,26.59,26.57,26.59,49800.0,17.7467,17.7601,17.7467,17.7601,49800.0
2010-08-26 13:40:00,26.59,26.6,26.57,26.57,117000.0,17.7601,17.7667,17.7467,17.7467,117000.0
2010-08-26 13:50:00,26.57,26.58,26.55,26.56,59900.0,17.7467,17.7534,17.7333,17.74,59900.0
2010-08-26 14:00:00,26.55,26.57,26.54,26.54,36800.0,17.7333,17.7467,17.7267,17.7267,36800.0
2010-08-26 14:10:00,26.53,26.54,26.5,26.5,56500.0,17.72,17.7267,17.7,17.7,56500.0
2010-08-26 14:20:00,26.51,26.53,26.5,26.52,36600.0,17.7066,17.72,17.7,17.7133,36600.0
2010-08-26 14:30:00,26.52,26.52,26.49,26.52,64000.0,17.7133,17.7133,17.6933,17.7133,64000.0
2010-08-26 14:40:00,26.52,26.53,26.48,26.5,254300.0,17.7133,17.72,17.6866,17.7,254300.0
2010-08-26 14:50:00,26.5,26.51,26.46,26.48,82900.0,17.7,17.7066,17.6732,17.6866,82900.0
2010-08-26 15:00:00,26.48,26.51,26.47,26.5,67300.0,17.6866,17.7066,17.6799,17.7,67300.0
2010-08-26 15:10:00,26.51,26.53,26.5,26.53,136100.0,17.7066,17.72,17.7,17.72,136100.0
2010-08-26 15:20:00,26.54,26.57,26.53,26.55,142700.0,17.7267,17.7467,17.72,17.7333,142700.0
2010-08-26 15:30:00,26.55,26.58,26.53,26.57,91400.0,17.7333,17.7534,17.72,17.7467,91400.0
2010-08-26 15:40:00,26.57,26.63,26.57,26.61,340800.0,17.7467,17.7868,17.7467,17.7734,340800.0
2010-08-26 15:50:00,26.6,26.61,26.52,26.55,880800.0,17.7667,17.7734,17.7133,17.7333,880800.0
2010-08-27 09:30:00,26.68,26.68,26.61,26.62,141100.0,17.8202,17.8202,17.7734,17.7801,141100.0
2010-08-27 09:40:00,26.62,26.62,26.53,26.53,63800.0,17.7801,17.7801,17.72,17.72,63800.0
2010-08-27 09:50:00,26.53,26.57,26.48,26.49,326300.0,17.72,17.7467,17.6866,17.6933,326300.0
2010-08-27 10:00:00,26.49,26.52,26.35,26.4,824800.0,17.6933,17.7133,17.5998,17.6332,824800.0
2010-08-27 10:10:00,26.4,26.49,26.4,26.47,523300.0,17.6332,17.6933,17.6332,17.6799,523300.0
2010-08-27 10:20:00,26.47,26.52,26.44,26.5,343600.0,17.6799,17.7133,17.6599,17.7,343600.0
2010-08-27 10:30:00,26.5,26.55,26.5,26.52,198200.0,17.7,17.7333,17.7,17.7133,198200.0
2010-08-27 10:40:00,26.53,26.55,26.5,26.5,56900.0,17.72,17.7333,17.7,17.7,56900.0
2010-08-27 10:50:00,26.5,26.51,26.47,26.51,150200.0,17.7,17.7066,17.6799,17.7066,150200.0
2010-08-27 11:00:00,26.51,26.61,26.51,26.58,226300.0,17.7066,17.7734,17.7066,17.7534,226300.0
2010-08-27 11:10:00,26.59,26.63,26.57,26.59,65600.0,17.7601,17.7868,17.7467,17.7601,65600.0
2010-08-27 11:20:00,26.6,26.61,26.58,26.6,122200.0,17.7667,17.7734,17.7534,17.7667,122200.0
2010-08-27 11:30:00,26.6,26.62,26.57,26.57,156900.0,17.7667,17.7801,17.7467,17.7467,156900.0
2010-08-27 11:40:00,26.56,26.59,26.55,26.58,36200.0,17.74,17.7601,17.7333,17.7534,36200.0
2010-08-27 11:50:00,26.59,26.59,26.56,26.57,51800.0,17.7601,17.7601,17.74,17.7467,51800.0
2010-08-27 12:00:00,26.58,26.59,26.57,26.59,120800.0,17.7534,17.7601,17.7467,17.7601,120800.0
2010-08-27 12:10:00,26.6,26.61,26.58,26.61,161200.0,17.7667,17.7734,17.7534,17.7734,161200.0
2010-08-27 12:20:00,26.61,26.61,26.58,26.6,465300.0,17.7734,17.7734,17.7534,17.7667,465300.0
2010-08-27 12:30:00,26.6,26.61,26.59,26.59,268400.0,17.7667,17.7734,17.7601,17.7601,268400.0
2010-08-27 12:40:00,26.59,26.59,26.57,26.58,210100.0,17.7601,17.7601,17.7467,17.7534,210100.0
2010-08-27 12:50:00,26.58,26.58,26.55,26.55,186900.0,17.7534,17.7534,17.7333,17.7333,186900.0
2010-08-27 13:00:00,26.56,26.57,26.55,26.57,154500.0,17.74,17.7467,17.7333,17.7467,154500.0
2010-08-27 13:10:00,26.56,26.57,26.54,26.55,137700.0,17.74,17.7467,17.7267,17.7333,137700.0
2010-08-27 13:20:00,26.55,26.58,26.55,26.58,68100.0,17.7333,17.7534,17.7333,17.7534,68100.0
2010-08-27 13:30:00,26.58,26.62,26.57,26.58,156800.0,17.7534,17.7801,17.7467,17.7534,156800.0
2010-08-27 13:40:00,26.58,26.58,26.54,26.55,50000.0,17.7534,17.7534,17.7267,17.7333,50000.0
2010-08-27 13:50:00,26.55,26.6,26.55,26.6,75400.0,17.7333,17.7667,17.7333,17.7667,75400.0
2010-08-27 14:00:00,26.61,26.62,26.56,26.57,84100.0,17.7734,17.7801,17.74,17.7467,84100.0
2010-08-27 14:10:00,26.58,26.61,26.57,26.6,333600.0,17.7534,17.7734,17.7467,17.7667,333600.0
2010-08-27 14:20:00,26.6,26.61,26.57,26.58,69000.0,17.7667,17.7734,17.7467,17.7534,69000.0
2010-08-27 14:30:00,26.58,26.62,26.58,26.62,27600.0,17.7534,17.7801,17.7534,17.7801,27600.0
2010-08-27 14:40:00,26.63,26.65,26.62,26.62,73300.0,17.7868,17.8001,17.7801,17.7801,73300.0
2010-08-27 14:50:00,26.62,26.64,26.61,26.63,148600.0,17.7801,17.7935,17.7734,17.7868,148600.0
2010-08-27 15:00:00,26.63,26.64,26.61,26.63,323300.0,17.7868,17.7935,17.7734,17.7868,323300.0
2010-08-27 15:10:00,26.63,26.64,26.6,26.6,306400.0,17.7868,17.7935,17.7667,17.7667,306400.0
2010-08-27 15:20:00,26.6,26.67,26.6,26.67,283100.0,17.7667,17.8135,17.7667,17.8135,283100.0
2010-08-27 15:30:00,26.67,26.69,26.65,26.66,241500.0,17.8135,17.8269,17.8001,17.8068,241500.0
2010-08-27 15:40:00,26.66,26.7,26.65,26.69,138700.0,17.8068,17.8335,17.8001,17.8269,138700.0
2010-08-27 15:50:00,26.69,26.72,26.68,26.7,1232100.0,17.8269,17.8469,17.8202,17.8335,1232100.0
2010-08-30 09:30:00,26.67,26.73,26.64,26.71,194500.0,17.8135,17.8536,17.7935,17.8402,194500.0
2010-08-30 09:40:00,26.71,26.75,26.71,26.73,162500.0,17.8402,17.8669,17.8402,17.8536,162500.0
2010-08-30 09:50:00,26.73,26.75,26.71,26.74,56700.0,17.8536,17.8669,17.8402,17.8603,56700.0
2010-08-30 10:00:00,26.75,26.77,26.73,26.74,161800.0,17.8669,17.8803,17.8536,17.8603,161800.0
2010-08-30 10:10:00,26.74,26.74,26.69,26.7,149700.0,17.8603,17.8603,17.8269,17.8335,149700.0
2010-08-30 10:20:00,26.69,26.72,26.66,26.68,327700.0,17.8269,17.8469,17.8068,17.8202,327700.0
2010-08-30 10:30:00,26.67,26.68,26.65,26.67,78400.0,17.8135,17.8202,17.8001,17.8135,78400.0
2010-08-30 10:40:00,26.67,26.69,26.66,26.68,141300.0,17.8135,17.8269,17.8068,17.8202,141300.0
2010-08-30 10:50:00,26.69,26.7,26.68,26.69,120100.0,17.8269,17.8335,17.8202,17.8269,120100.0
2010-08-30 11:00:00,26.69,26.69,26.65,26.66,236400.0,17.8269,17.8269,17.8001,17.8068,236400.0
2010-08-30 11:10:00,26.66,26.67,26.65,26.67,155100.0,17.8068,17.8135,17.8001,17.8135,155100.0
2010-08-30 11:20:00,26.67,26.68,26.65,26.67,328600.0,17.8135,17.8202,17.8001,17.8135,328600.0
2010-08-30 11:30:00,26.68,26.69,26.65,26.66,95400.0,17.8202,17.8269,17.8001,17.8068,95400.0
2010-08-30 11:40:00,26.66,26.7,26.6,26.61,259000.0,17.8068,17.8335,17.7667,17.7734,259000.0
2010-08-30 11:50:00,26.61,26.64,26.6,26.64,134200.0,17.7734,17.7935,17.7667,17.7935,134200.0
2010-08-30 12:00:00,26.64,26.65,26.63,26.64,122500.0,17.7935,17.8001,17.7868,17.7935,122500.0
2010-08-30 12:10:00,26.65,26.66,26.63,26.63,72700.0,17.8001,17.8068,17.7868,17.7868,72700.0
2010-08-30 12:20:00,26.63,26.64,26.63,26.63,81900.0,17.7868,17.7935,17.7868,17.7868,81900.0
2010-08-30 12:30:00,26.63,26.65,26.62,26.65,102200.0,17.7868,17.8001,17.7801,17.8001,102200.0
2010-08-30 12:40:00,26.65,26.68,26.64,26.67,113400.0,17.8001,17.8202,17.7935,17.8135,113400.0
2010-08-30 12:50:00,26.67,26.68,26.65,26.65,138200.0,17.8135,17.8202,17.8001,17.8001,138200.0
2010-08-30 13:00:00,26.66,26.66,26.64,26.64,190100.0,17.8068,17.8068,17.7935,17.7935,190100.0
2010-08-30 13:10:00,26.64,26.67,26.63,26.66,214000.0,17.7935,17.8135,17.7868,17.8068,214000.0
2010-08-30 13:20:00,26.65,26.66,26.6,26.61,167900.0,17.8001,17.8068,17.7667,17.7734,167900.0
2010-08-30 13:30:00,26.6,26.62,26.59,26.59,101000.0,17.7667,17.7801,17.7601,17.7601,101000.0
2010-08-30 13:40:00,26.6,26.63,26.6,26.62,254800.0,17.7667,17.7868,17.7667,17.7801,254800.0
2010-08-30 13:50:00,26.62,26.63,26.6,26.61,160400.0,17.7801,17.7868,17.7667,17.7734,160400.0
2010-08-30 14:00:00,26.6,26.63,26.57,26.57,176100.0,17.7667,17.7868,17.7467,17.7467,176100.0
2010-08-30 14:10:00,26.58,26.58,26.56,26.58,109100.0,17.7534,17.7534,17.74,17.7534,109100.0
2010-08-30 14:20:00,26.58,26.63,26.58,26.63,118300.0,17.7534,17.7868,17.7534,17.7868,118300.0
2010-08-30 14:30:00,26.62,26.65,26.61,26.61,112100.0,17.7801,17.8001,17.7734,17.7734,112100.0
2010-08-30 14:40:00,26.61,26.63,26.58,26.58,133700.0,17.7734,17.7868,17.7534,17.7534,133700.0
2010-08-30 14:50:00,26.58,26.61,26.58,26.59,224800.0,17.7534,17.7734,17.7534,17.7601,224800.0
2010-08-30 15:00:00,26.59,26.61,26.57,26.57,189900.0,17.7601,17.7734,17.7467,17.7467,189900.0
2010-08-30 15:10:00,26.56,26.58,26.53,26.56,219200.0,17.74,17.7534,17.72,17.74,219200.0
2010-08-30 15:20:00,26.55,26.57,26.54,26.55,215000.0,17.7333,17.7467,17.7267,17.7333,215000.0
2010-08-30 15:30:00,26.55,26.56,26.52,26.55,195300.0,17.7333,17.74,17.7133,17.7333,195300.0
2010-08-30 15:40:00,26.56,26.56,26.51,26.52,556300.0,17.74,17.74,17.7066,17.7133,556300.0
2010-08-30 15:50:00,26.52,26.53,26.46,26.46,1312700.0,17.7133,17.72,17.6732,17.6732,1312700.0
2010-08-31 09:30:00,26.38,26.44,26.37,26.39,263800.0,17.6198,17.6599,17.6131,17.6265,263800.0
2010-08-31 09:40:00,26.39,26.47,26.37,26.47,425500.0,17.6265,17.6799,17.6131,17.6799,425500.0
2010-08-31 09:50:00,26.46,26.49,26.42,26.45,624600.0,17.6732,17.6933,17.6465,17.6666,624600.0
2010-08-31 10:00:00,26.45,26.53,26.44,26.51,481600.0,17.6666,17.72,17.6599,17.7066,481600.0
2010-08-31 10:10:00,26.52,26.57,26.52,26.55,160700.0,17.7133,17.7467,17.7133,17.7333,160700.0
2010-08-31 10:20:00,26.55,26.58,26.55,26.58,239100.0,17.7333,17.7534,17.7333,17.7534,239100.0
2010-08-31 10:30:00,26.57,26.58,26.53,26.55,686200.0,17.7467,17.7534,17.72,17.7333,686200.0
2010-08-31 10:40:00,26.55,26.55,26.51,26.54,249900.0,17.7333,17.7333,17.7066,17.7267,249900.0
2010-08-31 10:50:00,26.55,26.59,26.55,26.59,451800.0,17.7333,17.7601,17.7333,17.7601,451800.0
2010-08-31 11:00:00,26.59,26.61,26.57,26.57,185100.0,17.7601,17.7734,17.7467,17.7467,185100.0
2010-08-31 11:10:00,26.56,26.57,26.54,26.56,183300.0,17.74,17.7467,17.7267,17.74,183300.0
2010-08-31 11:20:00,26.56,26.62,26.56,26.59,52800.0,17.74,17.7801,17.74,17.7601,52800.0
2010-08-31 11:30:00,26.58,26.61,26.57,26.59,166900.0,17.7534,17.7734,17.7467,17.7601,166900.0
2010-08-31 11:40:00,26.59,26.6,26.58,26.58,207600.0,17.7601,17.7667,17.7534,17.7534,207600.0
2010-08-31 11:50:00,26.59,26.64,26.59,26.59,145700.0,17.7601,17.7935,17.7601,17.7601,145700.0
2010-08-31 12:00:00,26.6,26.61,26.58,26.58,101500.0,17.7667,17.7734,17.7534,17.7534,101500.0
2010-08-31 12:10:00,26.57,26.58,26.56,26.58,65000.0,17.7467,17.7534,17.74,17.7534,65000.0
2010-08-31 12:20:00,26.58,26.58,26.56,26.57,103500.0,17.7534,17.7534,17.74,17.7467,103500.0
2010-08-31 12:30:00,26.57,26.59,26.57,26.58,37400.0,17.7467,17.7601,17.7467,17.7534,37400.0
2010-08-31 12:40:00,26.58,26.59,26.55,26.59,83700.0,17.7534,17.7601,17.7333,17.7601,83700.0
2010-08-31 12:50:00,26.59,26.59,26.54,26.54,180700.0,17.7601,17.7601,17.7267,17.7267,180700.0
2010-08-31 13:00:00,26.53,26.57,26.53,26.56,139300.0,17.72,17.7467,17.72,17.74,139300.0
2010-08-31 13:10:00,26.56,26.59,26.56,26.58,46000.0,17.74,17.7601,17.74,17.7534,46000.0
2010-08-31 13:20:00,26.57,26.61,26.57,26.6,42500.0,17.7467,17.7734,17.7467,17.7667,42500.0
2010-08-31 13:30:00,26.61,26.62,26.59,26.62,262200.0,17.7734,17.7801,17.7601,17.7801,262200.0
2010-08-31 13:40:00,26.62,26.62,26.58,26.58,70700.0,17.7801,17.7801,17.7534,17.7534,70700.0
2010-08-31 13:50:00,26.59,26.61,26.58,26.6,60300.0,17.7601,17.7734,17.7534,17.7667,60300.0
2010-08-31 14:00:00,26.6,26.62,26.55,26.62,574500.0,17.7667,17.7801,17.7333,17.7801,574500.0
2010-08-31 14:10:00,26.62,26.63,26.57,26.57,122800.0,17.7801,17.7868,17.7467,17.7467,122800.0
2010-08-31 14:20:00,26.57,26.57,26.54,26.56,265600.0,17.7467,17.7467,17.7267,17.74,265600.0
2010-08-31 14:30:00,26.55,26.56,26.51,26.51,370500.0,17.7333,17.74,17.7066,17.7066,370500.0
2010-08-31 14:40:00,26.52,26.53,26.48,26.48,452800.0,17.7133,17.72,17.6866,17.6866,452800.0
2010-08-31 14:50:00,26.48,26.53,26.48,26.51,606100.0,17.6866,17.72,17.6866,17.7066,606100.0
2010-08-31 15:00:00,26.5,26.54,26.49,26.51,323800.0,17.7,17.7267,17.6933,17.7066,323800.0
2010-08-31 15:10:00,26.52,26.52,26.48,26.5,304600.0,17.7133,17.7133,17.6866,17.7,304600.0
2010-08-31 15:20:00,26.5,26.51,26.48,26.5,147700.0,17.7,17.7066,17.6866,17.7,147700.0
2010-08-31 15:30:00,26.49,26.53,26.44,26.45,269400.0,17.6933,17.72,17.6599,17.6666,269400.0
2010-08-31 15:40:00,26.45,26.56,26.45,26.53,716200.0,17.6666,17.74,17.6666,17.72,716200.0
2010-08-31 15:50:00,26.53,26.53,26.47,26.51,1722500.0,17.72,17.72,17.6799,17.7066,1722500.0
2010-09-01 09:30:00,26.77,26.79,26.71,26.73,236000.0,17.8803,17.8936,17.8402,17.8536,236000.0
2010-09-01 09:40:00,26.73,26.75,26.71,26.72,279900.0,17.8536,17.8669,17.8402,17.8469,279900.0
2010-09-01 09:50:00,26.71,26.79,26.71,26.79,598400.0,17.8402,17.8936,17.8402,17.8936,598400.0
2010-09-01 10:00:00,26.78,26.91,26.77,26.87,1384700.0,17.887,17.9738,17.8803,17.9471,1384700.0
2010-09-01 10:10:00,26.87,26.93,26.87,26.89,400200.0,17.9471,17.9872,17.9471,17.9604,400200.0
2010-09-01 10:20:00,26.89,26.89,26.83,26.85,282100.0,17.9604,17.9604,17.9204,17.9337,282100.0
2010-09-01 10:30:00,26.85,26.91,26.85,26.9,195800.0,17.9337,17.9738,17.9337,17.9671,195800.0
2010-09-01 10:40:00,26.91,26.92,26.88,26.91,310800.0,17.9738,17.9805,17.9538,17.9738,310800.0
2010-09-01 10:50:00,26.9,26.95,26.9,26.92,151100.0,17.9671,18.0005,17.9671,17.9805,151100.0
2010-09-01 11:00:00,26.93,26.94,26.91,26.91,158800.0,17.9872,17.9938,17.9738,17.9738,158800.0
2010-09-01 11:10:00,26.9,26.93,26.9,26.93,37700.0,17.9671,17.9872,17.9671,17.9872,37700.0
2010-09-01 11:20:00,26.93,26.96,26.93,26.94,49900.0,17.9872,18.0072,17.9872,17.9938,49900.0
2010-09-01 11:30:00,26.95,26.98,26.95,26.97,38100.0,18.0005,18.0206,18.0005,18.0139,38100.0
2010-09-01 11:40:00,26.97,26.99,26.97,26.98,83100.0,18.0139,18.0272,18.0139,18.0206,83100.0
2010-09-01 11:50:00,26.98,27.0,26.97,26.97,92700.0,18.0206,18.0339,18.0139,18.0139,92700.0
2010-09-01 12:00:00,26.97,26.98,26.96,26.97,210600.0,18.0139,18.0206,18.0072,18.0139,210600.0
2010-09-01 12:10:00,26.97,26.98,26.97,26.98,72200.0,18.0139,18.0206,18.0139,18.0206,72200.0
2010-09-01 12:20:00,26.98,26.98,26.95,26.96,63900.0,18.0206,18.0206,18.0005,18.0072,63900.0
2010-09-01 12:30:00,26.97,26.97,26.95,26.96,44400.0,18.0139,18.0139,18.0005,18.0072,44400.0
2010-09-01 12:40:00,26.96,26.96,26.95,26.96,60700.0,18.0072,18.0072,18.0005,18.0072,60700.0
2010-09-01 12:50:00,26.96,26.96,26.94,26.96,38100.0,18.0072,18.0072,17.9938,18.0072,38100.0
2010-09-01 13:00:00,26.95,26.96,26.94,26.96,40400.0,18.0005,18.0072,17.9938,18.0072,40400.0
2010-09-01 13:10:00,26.95,26.95,26.93,26.94,131400.0,18.0005,18.0005,17.9872,17.9938,131400.0
2010-09-01 13:20:00,26.94,26.94,26.92,26.93,80000.0,17.9938,17.9938,17.9805,17.9872,80000.0
2010-09-01 13:30:00,26.93,26.95,26.93,26.94,92700.0,17.9872,18.0005,17.9872,17.9938,92700.0
2010-09-01 13:40:00,26.95,26.97,26.94,26.96,29300.0,18.0005,18.0139,17.9938,18.0072,29300.0
2010-09-01 13:50:00,26.96,26.96,26.92,26.94,133600.0,18.0072,18.0072,17.9805,17.9938,133600.0
2010-09-01 14:00:00,26.94,26.96,26.92,26.94,132900.0,17.9938,18.0072,17.9805,17.9938,132900.0
2010-09-01 14:10:00,26.93,26.94,26.91,26.91,45300.0,17.9872,17.9938,17.9738,17.9738,45300.0
2010-09-01 14:20:00,26.91,26.93,26.91,26.92,200200.0,17.9738,17.9872,17.9738,17.9805,200200.0
2010-09-01 14:30:00,26.92,26.94,26.91,26.91,144100.0,17.9805,17.9938,17.9738,17.9738,144100.0
2010-09-01 14:40:00,26.91,26.93,26.9,26.91,285700.0,17.9738,17.9872,17.9671,17.9738,285700.0
2010-09-01 14:50:00,26.91,26.92,26.9,26.9,54000.0,17.9738,17.9805,17.9671,17.9671,54000.0
2010-09-01 15:00:00,26.9,26.93,26.89,26.92,123600.0,17.9671,17.9872,17.9604,17.9805,123600.0
2010-09-01 15:10:00,26.92,26.93,26.9,26.9,83500.0,17.9805,17.9872,17.9671,17.9671,83500.0
2010-09-01 15:20:00,26.9,26.92,26.86,26.87,256600.0,17.9671,17.9805,17.9404,17.9471,256600.0
2010-09-01 15:30:00,26.88,26.93,26.87,26.9,252100.0,17.9538,17.9872,17.9471,17.9671,252100.0
2010-09-01 15:40:00,26.91,26.98,26.9,26.92,597000.0,17.9738,18.0206,17.9671,17.9805,597000.0
2010-09-01 15:50:00,26.93,26.96,26.91,26.96,1745300.0,17.9872,18.0072,17.9738,18.0072,1745300.0
2010-09-02 09:30:00,26.95,27.04,26.94,27.04,265400.0,18.0005,18.0606,17.9938,18.0606,265400.0
2010-09-02 09:40:00,27.03,27.05,27.0,27.04,216700.0,18.0539,18.0673,18.0339,18.0606,216700.0
2010-09-02 09:50:00,27.05,27.08,27.03,27.06,220000.0,18.0673,18.0873,18.0539,18.074,220000.0
2010-09-02 10:00:00,27.05,27.1,27.05,27.06,189300.0,18.0673,18.1007,18.0673,18.074,189300.0
2010-09-02 10:10:00,27.06,27.06,27.0,27.0,119800.0,18.074,18.074,18.0339,18.0339,119800.0
2010-09-02 10:20:00,27.0,27.02,26.99,27.02,128300.0,18.0339,18.0473,18.0272,18.0473,128300.0
2010-09-02 10:30:00,27.02,27.02,26.98,27.0,77100.0,18.0473,18.0473,18.0206,18.0339,77100.0
2010-09-02 10:40:00,27.0,27.01,26.98,27.0,100900.0,18.0339,18.0406,18.0206,18.0339,100900.0
2010-09-02 10:50:00,26.99,27.03,26.99,27.02,131700.0,18.0272,18.0539,18.0272,18.0473,131700.0
2010-09-02 11:00:00,27.03,27.04,26.98,26.98,99500.0,18.0539,18.0606,18.0206,18.0206,99500.0
2010-09-02 11:10:00,26.99,26.99,26.97,26.99,69200.0,18.0272,18.0272,18.0139,18.0272,69200.0
2010-09-02 11:20:00,26.99,26.99,26.96,26.98,329800.0,18.0272,18.0272,18.0072,18.0206,329800.0
2010-09-02 11:30:00,26.98,26.98,26.95,26.98,178600.0,18.0206,18.0206,18.0005,18.0206,178600.0
2010-09-02 11:40:00,26.98,27.0,26.97,26.99,171000.0,18.0206,18.0339,18.0139,18.0272,171000.0
2010-09-02 11:50:00,26.99,27.01,26.99,27.0,124100.0,18.0272,18.0406,18.0272,18.0339,124100.0
2010-09-02 12:00:00,27.0,27.02,26.99,27.0,92700.0,18.0339,18.0473,18.0272,18.0339,92700.0
2010-09-02 12:10:00,27.0,27.03,27.0,27.02,52600.0,18.0339,18.0539,18.0339,18.0473,52600.0
2010-09-02 12:20:00,27.02,27.02,27.0,27.02,182100.0,18.0473,18.0473,18.0339,18.0473,182100.0
2010-09-02 12:30:00,27.02,27.04,27.01,27.03,138700.0,18.0473,18.0606,18.0406,18.0539,138700.0
2010-09-02 12:40:00,27.04,27.04,27.02,27.03,79900.0,18.0606,18.0606,18.0473,18.0539,79900.0
2010-09-02 12:50:00,27.03,27.03,27.01,27.02,122900.0,18.0539,18.0539,18.0406,18.0473,122900.0
2010-09-02 13:00:00,27.02,27.03,27.01,27.02,94600.0,18.0473,18.0539,18.0406,18.0473,94600.0
2010-09-02 13:10:00,27.02,27.04,27.01,27.03,220900.0,18.0473,18.0606,18.0406,18.0539,220900.0
2010-09-02 13:20:00,27.03,27.04,27.01,27.01,105400.0,18.0539,18.0606,18.0406,18.0406,105400.0
2010-09-02 13:30:00,27.01,27.04,27.01,27.02,83100.0,18.0406,18.0606,18.0406,18.0473,83100.0
2010-09-02 13:40:00,27.02,27.04,27.02,27.02,55100.0,18.0473,18.0606,18.0473,18.0473,55100.0
2010-09-02 13:50:00,27.02,27.05,27.02,27.05,66900.0,18.0473,18.0673,18.0473,18.0673,66900.0
2010-09-02 14:00:00,27.05,27.07,27.03,27.05,135700.0,18.0673,18.0807,18.0539,18.0673,135700.0
2010-09-02 14:10:00,27.06,27.09,27.05,27.07,58900.0,18.074,18.094,18.0673,18.0807,58900.0
2010-09-02 14:20:00,27.07,27.08,27.06,27.07,120100.0,18.0807,18.0873,18.074,18.0807,120100.0
2010-09-02 14:30:00,27.07,27.08,27.06,27.08,78500.0,18.0807,18.0873,18.074,18.0873,78500.0
2010-09-02 14:40:00,27.08,27.08,27.04,27.04,129700.0,18.0873,18.0873,18.0606,18.0606,129700.0
2010-09-02 14:50:00,27.05,27.07,27.04,27.07,63100.0,18.0673,18.0807,18.0606,18.0807,63100.0
2010-09-02 15:00:00,27.07,27.07,27.05,27.07,87000.0,18.0807,18.0807,18.0673,18.0807,87000.0
2010-09-02 15:10:00,27.07,27.07,27.05,27.06,73500.0,18.0807,18.0807,18.0673,18.074,73500.0
2010-09-02 15:20:00,27.05,27.08,27.05,27.07,215400.0,18.0673,18.0873,18.0673,18.0807,215400.0
2010-09-02 15:30:00,27.07,27.09,27.07,27.08,108900.0,18.0807,18.094,18.0807,18.0873,108900.0
2010-09-02 15:40:00,27.08,27.12,27.07,27.11,293700.0,18.0873,18.1141,18.0807,18.1074,293700.0
2010-09-02 15:50:00,27.12,27.12,27.1,27.12,845900.0,18.1141,18.1141,18.1007,18.1141,845900.0
2010-09-03 09:30:00,27.3,27.3,27.19,27.24,303400.0,18.2343,18.2343,18.1608,18.1942,303400.0
2010-09-03 09:40:00,27.24,27.25,27.21,27.22,185700.0,18.1942,18.2009,18.1742,18.1809,185700.0
2010-09-03 09:50:00,27.22,27.25,27.21,27.23,158400.0,18.1809,18.2009,18.1742,18.1875,158400.0
2010-09-03 10:00:00,27.22,27.22,27.18,27.19,641300.0,18.1809,18.1809,18.1541,18.1608,641300.0
2010-09-03 10:10:00,27.19,27.2,27.13,27.16,236000.0,18.1608,18.1675,18.1207,18.1408,236000.0
2010-09-03 10:20:00,27.16,27.18,27.15,27.16,203700.0,18.1408,18.1541,18.1341,18.1408,203700.0
2010-09-03 10:30:00,27.16,27.18,27.15,27.16,163000.0,18.1408,18.1541,18.1341,18.1408,163000.0
2010-09-03 10:40:00,27.16,27.18,27.15,27.17,45200.0,18.1408,18.1541,18.1341,18.1475,45200.0
2010-09-03 10:50:00,27.16,27.17,27.11,27.14,77000.0,18.1408,18.1475,18.1074,18.1274,77000.0
2010-09-03 11:00:00,27.14,27.16,27.14,27.16,183900.0,18.1274,18.1408,18.1274,18.1408,183900.0
2010-09-03 11:10:00,27.16,27.16,27.12,27.15,113500.0,18.1408,18.1408,18.1141,18.1341,113500.0
2010-09-03 11:20:00,27.15,27.15,27.13,27.14,130200.0,18.1341,18.1341,18.1207,18.1274,130200.0
2010-09-03 11:30:00,27.13,27.14,27.12,27.14,14100.0,18.1207,18.1274,18.1141,18.1274,14100.0
2010-09-03 11:40:00,27.14,27.16,27.14,27.14,116400.0,18.1274,18.1408,18.1274,18.1274,116400.0
2010-09-03 11:50:00,27.14,27.17,27.13,27.15,108800.0,18.1274,18.1475,18.1207,18.1341,108800.0
2010-09-03 12:00:00,27.15,27.16,27.14,27.15,118300.0,18.1341,18.1408,18.1274,18.1341,118300.0
2010-09-03 12:10:00,27.14,27.15,27.13,27.14,9900.0,18.1274,18.1341,18.1207,18.1274,9900.0
2010-09-03 12:20:00,27.15,27.16,27.15,27.15,9000.0,18.1341,18.1408,18.1341,18.1341,9000.0
2010-09-03 12:30:00,27.16,27.19,27.15,27.19,148500.0,18.1408,18.1608,18.1341,18.1608,148500.0
2010-09-03 12:40:00,27.19,27.2,27.18,27.19,20000.0,18.1608,18.1675,18.1541,18.1608,20000.0
2010-09-03 12:50:00,27.19,27.23,27.18,27.21,117800.0,18.1608,18.1875,18.1541,18.1742,117800.0
2010-09-03 13:00:00,27.21,27.22,27.2,27.2,9700.0,18.1742,18.1809,18.1675,18.1675,9700.0
2010-09-03 13:10:00,27.21,27.22,27.2,27.21,11800.0,18.1742,18.1809,18.1675,18.1742,11800.0
2010-09-03 13:20:00,27.21,27.21,27.19,27.19,218100.0,18.1742,18.1742,18.1608,18.1608,218100.0
2010-09-03 13:30:00,27.2,27.24,27.19,27.24,70900.0,18.1675,18.1942,18.1608,18.1942,70900.0
2010-09-03 13:40:00,27.23,27.24,27.22,27.23,36800.0,18.1875,18.1942,18.1809,18.1875,36800.0
2010-09-03 13:50:00,27.22,27.24,27.22,27.24,19300.0,18.1809,18.1942,18.1809,18.1942,19300.0
2010-09-03 14:00:00,27.24,27.24,27.22,27.22,22300.0,18.1942,18.1942,18.1809,18.1809,22300.0
2010-09-03 14:10:00,27.22,27.23,27.21,27.22,251400.0,18.1809,18.1875,18.1742,18.1809,251400.0
2010-09-03 14:20:00,27.22,27.24,27.22,27.23,40700.0,18.1809,18.1942,18.1809,18.1875,40700.0
2010-09-03 14:30:00,27.23,27.25,27.22,27.23,109200.0,18.1875,18.2009,18.1809,18.1875,109200.0
2010-09-03 14:40:00,27.22,27.24,27.2,27.21,44400.0,18.1809,18.1942,18.1675,18.1742,44400.0
2010-09-03 14:50:00,27.21,27.22,27.19,27.19,335100.0,18.1742,18.1809,18.1608,18.1608,335100.0
2010-09-03 15:00:00,27.2,27.22,27.19,27.21,289400.0,18.1675,18.1809,18.1608,18.1742,289400.0
2010-09-03 15:10:00,27.21,27.21,27.2,27.21,33900.0,18.1742,18.1742,18.1675,18.1742,33900.0
2010-09-03 15:20:00,27.2,27.22,27.2,27.22,45700.0,18.1675,18.1809,18.1675,18.1809,45700.0
2010-09-03 15:30:00,27.22,27.24,27.19,27.2,124100.0,18.1809,18.1942,18.1608,18.1675,124100.0
2010-09-03 15:40:00,27.21,27.25,27.2,27.24,87800.0,18.1742,18.2009,18.1675,18.1942,87800.0
2010-09-03 15:50:00,27.25,27.29,27.23,27.29,787400.0,18.2009,18.2276,18.1875,18.2276,787400.0
2010-09-07 09:30:00,27.16,27.25,27.16,27.22,155400.0,18.1408,18.2009,18.1408,18.1809,155400.0
2010-09-07 09:40:00,27.22,27.26,27.22,27.23,216100.0,18.1809,18.2076,18.1809,18.1875,216100.0
2010-09-07 09:50:00,27.23,27.24,27.18,27.18,100100.0,18.1875,18.1942,18.1541,18.1541,100100.0
2010-09-07 10:00:00,27.18,27.22,27.18,27.22,165700.0,18.1541,18.1809,18.1541,18.1809,165700.0
2010-09-07 10:10:00,27.22,27.26,27.21,27.26,117000.0,18.1809,18.2076,18.1742,18.2076,117000.0
2010-09-07 10:20:00,27.25,27.27,27.23,27.27,113000.0,18.2009,18.2143,18.1875,18.2143,113000.0
2010-09-07 10:30:00,27.26,27.28,27.26,27.27,194900.0,18.2076,18.2209,18.2076,18.2143,194900.0
2010-09-07 10:40:00,27.27,27.29,27.25,27.25,113900.0,18.2143,18.2276,18.2009,18.2009,113900.0
2010-09-07 10:50:00,27.25,27.25,27.23,27.25,60100.0,18.2009,18.2009,18.1875,18.2009,60100.0
2010-09-07 11:00:00,27.25,27.27,27.24,27.26,224000.0,18.2009,18.2143,18.1942,18.2076,224000.0
2010-09-07 11:10:00,27.26,27.26,27.24,27.25,136600.0,18.2076,18.2076,18.1942,18.2009,136600.0
2010-09-07 11:20:00,27.25,27.28,27.25,27.28,61700.0,18.2009,18.2209,18.2009,18.2209,61700.0
2010-09-07 11:30:00,27.28,27.29,27.26,27.27,35300.0,18.2209,18.2276,18.2076,18.2143,35300.0
2010-09-07 11:40:00,27.27,27.27,27.25,27.26,216900.0,18.2143,18.2143,18.2009,18.2076,216900.0
2010-09-07 11:50:00,27.26,27.29,27.25,27.29,319500.0,18.2076,18.2276,18.2009,18.2276,319500.0
2010-09-07 12:00:00,27.29,27.3,27.28,27.29,149200.0,18.2276,18.2343,18.2209,18.2276,149200.0
2010-09-07 12:10:00,27.28,27.3,27.28,27.28,32800.0,18.2209,18.2343,18.2209,18.2209,32800.0
2010-09-07 12:20:00,27.28,27.29,27.26,27.27,356800.0,18.2209,18.2276,18.2076,18.2143,356800.0
2010-09-07 12:30:00,27.27,27.28,27.25,27.26,198100.0,18.2143,18.2209,18.2009,18.2076,198100.0
2010-09-07 12:40:00,27.26,27.28,27.26,27.27,84600.0,18.2076,18.2209,18.2076,18.2143,84600.0
2010-09-07 12:50:00,27.27,27.27,27.25,27.27,89000.0,18.2143,18.2143,18.2009,18.2143,89000.0
2010-09-07 13:00:00,27.27,27.27,27.24,27.25,25500.0,18.2143,18.2143,18.1942,18.2009,25500.0
2010-09-07 13:10:00,27.26,27.27,27.25,27.27,45600.0,18.2076,18.2143,18.2009,18.2143,45600.0
2010-09-07 13:20:00,27.26,27.27,27.24,27.25,261100.0,18.2076,18.2143,18.1942,18.2009,261100.0
2010-09-07 13:30:00,27.25,27.27,27.25,27.26,140100.0,18.2009,18.2143,18.2009,18.2076,140100.0
2010-09-07 13:40:00,27.26,27.27,27.24,27.25,150700.0,18.2076,18.2143,18.1942,18.2009,150700.0
2010-09-07 13:50:00,27.25,27.28,27.24,27.26,114500.0,18.2009,18.2209,18.1942,18.2076,114500.0
2010-09-07 14:00:00,27.26,27.27,27.25,27.25,144000.0,18.2076,18.2143,18.2009,18.2009,144000.0
2010-09-07 14:10:00,27.25,27.27,27.25,27.25,83700.0,18.2009,18.2143,18.2009,18.2009,83700.0
2010-09-07 14:20:00,27.25,27.27,27.24,27.25,126700.0,18.2009,18.2143,18.1942,18.2009,126700.0
2010-09-07 14:30:00,27.24,27.25,27.22,27.22,128900.0,18.1942,18.2009,18.1809,18.1809,128900.0
2010-09-07 14:40:00,27.22,27.23,27.21,27.22,41500.0,18.1809,18.1875,18.1742,18.1809,41500.0
2010-09-07 14:50:00,27.21,27.23,27.18,27.19,308500.0,18.1742,18.1875,18.1541,18.1608,308500.0
2010-09-07 15:00:00,27.18,27.22,27.18,27.21,174300.0,18.1541,18.1809,18.1541,18.1742,174300.0
2010-09-07 15:10:00,27.22,27.24,27.21,27.22,72100.0,18.1809,18.1942,18.1742,18.1809,72100.0
2010-09-07 15:20:00,27.22,27.23,27.19,27.22,50900.0,18.1809,18.1875,18.1608,18.1809,50900.0
2010-09-07 15:30:00,27.22,27.23,27.2,27.22,128100.0,18.1809,18.1875,18.1675,18.1809,128100.0
2010-09-07 15:40:00,27.23,27.23,27.21,27.22,194400.0,18.1875,18.1875,18.1742,18.1809,194400.0
2010-09-07 15:50:00,27.22,27.23,27.15,27.17,746200.0,18.1809,18.1875,18.1341,18.1475,746200.0
2010-09-08 09:30:00,27.22,27.26,27.19,27.24,275900.0,18.1809,18.2076,18.1608,18.1942,275900.0
2010-09-08 09:40:00,27.24,27.29,27.24,27.27,126400.0,18.1942,18.2276,18.1942,18.2143,126400.0
2010-09-08 09:50:00,27.27,27.3,27.25,27.29,169300.0,18.2143,18.2343,18.2009,18.2276,169300.0
2010-09-08 10:00:00,27.29,27.31,27.27,27.28,271100.0,18.2276,18.241,18.2143,18.2209,271100.0
2010-09-08 10:10:00,27.29,27.32,27.28,27.29,157100.0,18.2276,18.2476,18.2209,18.2276,157100.0
2010-09-08 10:20:00,27.29,27.32,27.28,27.3,78100.0,18.2276,18.2476,18.2209,18.2343,78100.0
2010-09-08 10:30:00,27.3,27.33,27.29,27.32,198900.0,18.2343,18.2543,18.2276,18.2476,198900.0
2010-09-08 10:40:00,27.32,27.32,27.3,27.3,119200.0,18.2476,18.2476,18.2343,18.2343,119200.0
2010-09-08 10:50:00,27.3,27.32,27.29,27.31,43200.0,18.2343,18.2476,18.2276,18.241,43200.0
2010-09-08 11:00:00,27.31,27.34,27.31,27.33,138400.0,18.241,18.261,18.241,18.2543,138400.0
2010-09-08 11:10:00,27.33,27.35,27.33,27.33,42800.0,18.2543,18.2677,18.2543,18.2543,42800.0
2010-09-08 11:20:00,27.32,27.33,27.32,27.32,82300.0,18.2476,18.2543,18.2476,18.2476,82300.0
2010-09-08 11:30:00,27.32,27.32,27.28,27.28,47400.0,18.2476,18.2476,18.2209,18.2209,47400.0
2010-09-08 11:40:00,27.28,27.3,27.28,27.3,82000.0,18.2209,18.2343,18.2209,18.2343,82000.0
2010-09-08 11:50:00,27.29,27.3,27.28,27.3,109800.0,18.2276,18.2343,18.2209,18.2343,109800.0
2010-09-08 12:00:00,27.3,27.32,27.3,27.32,14700.0,18.2343,18.2476,18.2343,18.2476,14700.0
2010-09-08 12:10:00,27.31,27.32,27.3,27.31,45700.0,18.241,18.2476,18.2343,18.241,45700.0
2010-09-08 12:20:00,27.31,27.32,27.3,27.32,25800.0,18.241,18.2476,18.2343,18.2476,25800.0
2010-09-08 12:30:00,27.32,27.32,27.3,27.31,25000.0,18.2476,18.2476,18.2343,18.241,25000.0
2010-09-08 12:40:00,27.31,27.33,27.31,27.32,116300.0,18.241,18.2543,18.241,18.2476,116300.0
2010-09-08 12:50:00,27.31,27.31,27.3,27.31,55400.0,18.241,18.241,18.2343,18.241,55400.0
2010-09-08 13:00:00,27.31,27.31,27.29,27.3,47400.0,18.241,18.241,18.2276,18.2343,47400.0
2010-09-08 13:10:00,27.3,27.31,27.29,27.3,84700.0,18.2343,18.241,18.2276,18.2343,84700.0
2010-09-08 13:20:00,27.3,27.32,27.3,27.32,20800.0,18.2343,18.2476,18.2343,18.2476,20800.0
2010-09-08 13:30:00,27.31,27.32,27.3,27.3,67000.0,18.241,18.2476,18.2343,18.2343,67000.0
2010-09-08 13:40:00,27.3,27.31,27.25,27.26,300600.0,18.2343,18.241,18.2009,18.2076,300600.0
2010-09-08 13:50:00,27.26,27.27,27.25,27.27,82400.0,18.2076,18.2143,18.2009,18.2143,82400.0
2010-09-08 14:00:00,27.27,27.27,27.23,27.25,527900.0,18.2143,18.2143,18.1875,18.2009,527900.0
2010-09-08 14:10:00,27.25,27.28,27.24,27.28,179200.0,18.2009,18.2209,18.1942,18.2209,179200.0
2010-09-08 14:20:00,27.28,27.29,27.27,27.29,97700.0,18.2209,18.2276,18.2143,18.2276,97700.0
2010-09-08 14:30:00,27.28,27.3,27.28,27.28,125700.0,18.2209,18.2343,18.2209,18.2209,125700.0
2010-09-08 14:40:00,27.28,27.32,27.28,27.31,105500.0,18.2209,18.2476,18.2209,18.241,105500.0
2010-09-08 14:50:00,27.31,27.31,27.28,27.29,40200.0,18.241,18.241,18.2209,18.2276,40200.0
2010-09-08 15:00:00,27.29,27.33,27.28,27.31,117500.0,18.2276,18.2543,18.2209,18.241,117500.0
2010-09-08 15:10:00,27.3,27.31,27.28,27.28,87200.0,18.2343,18.241,18.2209,18.2209,87200.0
2010-09-08 15:20:00,27.28,27.29,27.26,27.26,92300.0,18.2209,18.2276,18.2076,18.2076,92300.0
2010-09-08 15:30:00,27.26,27.32,27.25,27.31,193200.0,18.2076,18.2476,18.2009,18.241,193200.0
2010-09-08 15:40:00,27.31,27.31,27.24,27.26,371900.0,18.241,18.241,18.1942,18.2076,371900.0
2010-09-08 15:50:00,27.26,27.3,27.25,27.3,768800.0,18.2076,18.2343,18.2009,18.2343,768800.0
2010-09-09 09:30:00,27.42,27.48,27.4,27.41,224800.0,18.3144,18.3545,18.3011,18.3078,224800.0
2010-09-09 09:40:00,27.41,27.42,27.36,27.36,296900.0,18.3078,18.3144,18.2744,18.2744,296900.0
2010-09-09 09:50:00,27.35,27.4,27.35,27.4,172600.0,18.2677,18.3011,18.2677,18.3011,172600.0
2010-09-09 10:00:00,27.4,27.4,27.34,27.34,87900.0,18.3011,18.3011,18.261,18.261,87900.0
2010-09-09 10:10:00,27.34,27.34,27.3,27.31,43500.0,18.261,18.261,18.2343,18.241,43500.0
2010-09-09 10:20:00,27.31,27.32,27.3,27.3,76900.0,18.241,18.2476,18.2343,18.2343,76900.0
2010-09-09 10:30:00,27.31,27.32,27.29,27.32,69800.0,18.241,18.2476,18.2276,18.2476,69800.0
2010-09-09 10:40:00,27.33,27.36,27.32,27.36,50700.0,18.2543,18.2744,18.2476,18.2744,50700.0
2010-09-09 10:50:00,27.35,27.37,27.34,27.34,335100.0,18.2677,18.281,18.261,18.261,335100.0
2010-09-09 11:00:00,27.34,27.38,27.33,27.38,35000.0,18.261,18.2877,18.2543,18.2877,35000.0
2010-09-09 11:10:00,27.38,27.4,27.38,27.38,59500.0,18.2877,18.3011,18.2877,18.2877,59500.0
2010-09-09 11:20:00,27.37,27.4,27.37,27.39,50900.0,18.281,18.3011,18.281,18.2944,50900.0
2010-09-09 11:30:00,27.39,27.4,27.39,27.4,22900.0,18.2944,18.3011,18.2944,18.3011,22900.0
2010-09-09 11:40:00,27.4,27.41,27.39,27.4,41000.0,18.3011,18.3078,18.2944,18.3011,41000.0
2010-09-09 11:50:00,27.4,27.4,27.39,27.39,30200.0,18.3011,18.3011,18.2944,18.2944,30200.0
2010-09-09 12:00:00,27.4,27.41,27.39,27.39,52100.0,18.3011,18.3078,18.2944,18.2944,52100.0
2010-09-09 12:10:00,27.39,27.4,27.39,27.39,25900.0,18.2944,18.3011,18.2944,18.2944,25900.0
2010-09-09 12:20:00,27.4,27.41,27.39,27.41,69500.0,18.3011,18.3078,18.2944,18.3078,69500.0
2010-09-09 12:30:00,27.41,27.41,27.39,27.4,38700.0,18.3078,18.3078,18.2944,18.3011,38700.0
2010-09-09 12:40:00,27.4,27.41,27.38,27.39,41400.0,18.3011,18.3078,18.2877,18.2944,41400.0
2010-09-09 12:50:00,27.39,27.4,27.36,27.36,51100.0,18.2944,18.3011,18.2744,18.2744,51100.0
2010-09-09 13:00:00,27.36,27.38,27.35,27.37,158700.0,18.2744,18.2877,18.2677,18.281,158700.0
2010-09-09 13:10:00,27.36,27.38,27.35,27.38,82900.0,18.2744,18.2877,18.2677,18.2877,82900.0
2010-09-09 13:20:00,27.37,27.38,27.35,27.36,103100.0,18.281,18.2877,18.2677,18.2744,103100.0
2010-09-09 13:30:00,27.36,27.38,27.35,27.38,113000.0,18.2744,18.2877,18.2677,18.2877,113000.0
2010-09-09 13:40:00,27.37,27.37,27.35,27.36,82900.0,18.281,18.281,18.2677,18.2744,82900.0
2010-09-09 13:50:00,27.37,27.37,27.33,27.34,78100.0,18.281,18.281,18.2543,18.261,78100.0
2010-09-09 14:00:00,27.33,27.36,27.33,27.34,122400.0,18.2543,18.2744,18.2543,18.261,122400.0
2010-09-09 14:10:00,27.34,27.35,27.33,27.34,90900.0,18.261,18.2677,18.2543,18.261,90900.0
2010-09-09 14:20:00,27.35,27.36,27.34,27.35,39800.0,18.2677,18.2744,18.261,18.2677,39800.0
2010-09-09 14:30:00,27.35,27.38,27.34,27.37,191800.0,18.2677,18.2877,18.261,18.281,191800.0
2010-09-09 14:40:00,27.37,27.38,27.36,27.38,24100.0,18.281,18.2877,18.2744,18.2877,24100.0
2010-09-09 14:50:00,27.38,27.39,27.36,27.39,87000.0,18.2877,18.2944,18.2744,18.2944,87000.0
2010-09-09 15:00:00,27.39,27.4,27.38,27.4,83900.0,18.2944,18.3011,18.2877,18.3011,83900.0
2010-09-09 15:10:00,27.4,27.4,27.39,27.4,151200.0,18.3011,18.3011,18.2944,18.3011,151200.0
2010-09-09 15:20:00,27.4,27.42,27.39,27.41,129500.0,18.3011,18.3144,18.2944,18.3078,129500.0
2010-09-09 15:30:00,27.42,27.44,27.41,27.43,194400.0,18.3144,18.3278,18.3078,18.3211,194400.0
2010-09-09 15:40:00,27.43,27.44,27.39,27.41,291700.0,18.3211,18.3278,18.2944,18.3078,291700.0
2010-09-09 15:50:00,27.41,27.41,27.36,27.36,831400.0,18.3078,18.3078,18.2744,18.2744,831400.0
2010-09-10 09:30:00,27.4,27.42,27.38,27.39,76800.0,18.3011,18.3144,18.2877,18.2944,76800.0
2010-09-10 09:40:00,27.39,27.42,27.38,27.41,65900.0,18.2944,18.3144,18.2877,18.3078,65900.0
2010-09-10 09:50:00,27.42,27.45,27.42,27.43,114800.0,18.3144,18.3345,18.3144,18.3211,114800.0
2010-09-10 10:00:00,27.43,27.45,27.42,27.44,105100.0,18.3211,18.3345,18.3144,18.3278,105100.0
2010-09-10 10:10:00,27.44,27.45,27.43,27.44,126300.0,18.3278,18.3345,18.3211,18.3278,126300.0
2010-09-10 10:20:00,27.44,27.47,27.44,27.46,133700.0,18.3278,18.3478,18.3278,18.3412,133700.0
2010-09-10 10:30:00,27.46,27.48,27.46,27.47,49600.0,18.3412,18.3545,18.3412,18.3478,49600.0
2010-09-10 10:40:00,27.47,27.47,27.45,27.46,72100.0,18.3478,18.3478,18.3345,18.3412,72100.0
2010-09-10 10:50:00,27.46,27.5,27.46,27.49,27900.0,18.3412,18.3679,18.3412,18.3612,27900.0
2010-09-10 11:00:00,27.49,27.49,27.46,27.48,44400.0,18.3612,18.3612,18.3412,18.3545,44400.0
2010-09-10 11:10:00,27.48,27.48,27.45,27.47,113800.0,18.3545,18.3545,18.3345,18.3478,113800.0
2010-09-10 11:20:00,27.47,27.5,27.46,27.5,49500.0,18.3478,18.3679,18.3412,18.3679,49500.0
2010-09-10 11:30:00,27.5,27.5,27.47,27.48,30400.0,18.3679,18.3679,18.3478,18.3545,30400.0
2010-09-10 11:40:00,27.47,27.49,27.47,27.47,57900.0,18.3478,18.3612,18.3478,18.3478,57900.0
2010-09-10 11:50:00,27.47,27.48,27.44,27.45,116500.0,18.3478,18.3545,18.3278,18.3345,116500.0
2010-09-10 12:00:00,27.46,27.47,27.45,27.47,32200.0,18.3412,18.3478,18.3345,18.3478,32200.0
2010-09-10 12:10:00,27.47,27.48,27.46,27.48,43100.0,18.3478,18.3545,18.3412,18.3545,43100.0
2010-09-10 12:20:00,27.48,27.49,27.47,27.48,20300.0,18.3545,18.3612,18.3478,18.3545,20300.0
2010-09-10 12:30:00,27.49,27.49,27.47,27.48,21700.0,18.3612,18.3612,18.3478,18.3545,21700.0
2010-09-10 12:40:00,27.47,27.49,27.47,27.49,21500.0,18.3478,18.3612,18.3478,18.3612,21500.0
2010-09-10 12:50:00,27.49,27.5,27.48,27.49,113600.0,18.3612,18.3679,18.3545,18.3612,113600.0
2010-09-10 13:00:00,27.49,27.51,27.49,27.5,41300.0,18.3612,18.3746,18.3612,18.3679,41300.0
2010-09-10 13:10:00,27.5,27.52,27.5,27.51,21800.0,18.3679,18.3812,18.3679,18.3746,21800.0
2010-09-10 13:20:00,27.52,27.52,27.49,27.51,24400.0,18.3812,18.3812,18.3612,18.3746,24400.0
2010-09-10 13:30:00,27.51,27.52,27.5,27.52,38600.0,18.3746,18.3812,18.3679,18.3812,38600.0
2010-09-10 13:40:00,27.52,27.52,27.5,27.51,23200.0,18.3812,18.3812,18.3679,18.3746,23200.0
2010-09-10 13:50:00,27.51,27.52,27.5,27.52,21600.0,18.3746,18.3812,18.3679,18.3812,21600.0
2010-09-10 14:00:00,27.51,27.54,27.51,27.52,116500.0,18.3746,18.3946,18.3746,18.3812,116500.0
2010-09-10 14:10:00,27.52,27.53,27.5,27.5,82000.0,18.3812,18.3879,18.3679,18.3679,82000.0
2010-09-10 14:20:00,27.5,27.51,27.49,27.51,65000.0,18.3679,18.3746,18.3612,18.3746,65000.0
2010-09-10 14:30:00,27.51,27.52,27.5,27.51,23200.0,18.3746,18.3812,18.3679,18.3746,23200.0
2010-09-10 14:40:00,27.52,27.53,27.5,27.5,88000.0,18.3812,18.3879,18.3679,18.3679,88000.0
2010-09-10 14:50:00,27.5,27.52,27.49,27.52,42900.0,18.3679,18.3812,18.3612,18.3812,42900.0
2010-09-10 15:00:00,27.52,27.52,27.5,27.51,146500.0,18.3812,18.3812,18.3679,18.3746,146500.0
2010-09-10 15:10:00,27.52,27.54,27.51,27.54,161700.0,18.3812,18.3946,18.3746,18.3946,161700.0
2010-09-10 15:20:00,27.53,27.56,27.53,27.55,127900.0,18.3879,18.4079,18.3879,18.4013,127900.0
2010-09-10 15:30:00,27.55,27.56,27.53,27.53,101200.0,18.4013,18.4079,18.3879,18.3879,101200.0
2010-09-10 15:40:00,27.54,27.54,27.52,27.53,330300.0,18.3946,18.3946,18.3812,18.3879,330300.0
2010-09-10 15:50:00,27.52,27.54,27.5,27.54,862100.0,18.3812,18.3946,18.3679,18.3946,862100.0
2010-09-13 09:30:00,27.72,27.72,27.6,27.64,102000.0,18.5148,18.5148,18.4347,18.4614,102000.0
2010-09-13 09:40:00,27.63,27.64,27.6,27.6,143200.0,18.4547,18.4614,18.4347,18.4347,143200.0
2010-09-13 09:50:00,27.6,27.61,27.59,27.59,210700.0,18.4347,18.4413,18.428,18.428,210700.0
2010-09-13 10:00:00,27.59,27.62,27.59,27.62,102100.0,18.428,18.448,18.428,18.448,102100.0
2010-09-13 10:10:00,27.62,27.62,27.6,27.6,20100.0,18.448,18.448,18.4347,18.4347,20100.0
2010-09-13 10:20:00,27.6,27.62,27.59,27.61,34000.0,18.4347,18.448,18.428,18.4413,34000.0
2010-09-13 10:30:00,27.61,27.66,27.61,27.64,262600.0,18.4413,18.4747,18.4413,18.4614,262600.0
2010-09-13 10:40:00,27.64,27.65,27.63,27.65,37500.0,18.4614,18.4681,18.4547,18.4681,37500.0
2010-09-13 10:50:00,27.64,27.65,27.6,27.6,29800.0,18.4614,18.4681,18.4347,18.4347,29800.0
2010-09-13 11:00:00,27.6,27.61,27.59,27.6,28000.0,18.4347,18.4413,18.428,18.4347,28000.0
2010-09-13 11:10:00,27.59,27.61,27.59,27.6,48100.0,18.428,18.4413,18.428,18.4347,48100.0
2010-09-13 11:20:00,27.6,27.61,27.59,27.61,43300.0,18.4347,18.4413,18.428,18.4413,43300.0
2010-09-13 11:30:00,27.61,27.61,27.57,27.58,123000.0,18.4413,18.4413,18.4146,18.4213,123000.0
2010-09-13 11:40:00,27.58,27.58,27.56,27.56,33100.0,18.4213,18.4213,18.4079,18.4079,33100.0
2010-09-13 11:50:00,27.57,27.59,27.56,27.57,34500.0,18.4146,18.428,18.4079,18.4146,34500.0
2010-09-13 12:00:00,27.57,27.58,27.55,27.55,38200.0,18.4146,18.4213,18.4013,18.4013,38200.0
2010-09-13 12:10:00,27.56,27.57,27.52,27.54,79100.0,18.4079,18.4146,18.3812,18.3946,79100.0
2010-09-13 12:20:00,27.54,27.54,27.48,27.5,229600.0,18.3946,18.3946,18.3545,18.3679,229600.0
2010-09-13 12:30:00,27.5,27.52,27.48,27.5,140600.0,18.3679,18.3812,18.3545,18.3679,140600.0
2010-09-13 12:40:00,27.5,27.52,27.49,27.5,144200.0,18.3679,18.3812,18.3612,18.3679,144200.0
2010-09-13 12:50:00,27.5,27.51,27.48,27.51,64700.0,18.3679,18.3746,18.3545,18.3746,64700.0
2010-09-13 13:00:00,27.51,27.52,27.48,27.48,88300.0,18.3746,18.3812,18.3545,18.3545,88300.0
2010-09-13 13:10:00,27.48,27.49,27.47,27.47,79000.0,18.3545,18.3612,18.3478,18.3478,79000.0
2010-09-13 13:20:00,27.48,27.52,27.48,27.52,164500.0,18.3545,18.3812,18.3545,18.3812,164500.0
2010-09-13 13:30:00,27.52,27.52,27.5,27.5,126700.0,18.3812,18.3812,18.3679,18.3679,126700.0
2010-09-13 13:40:00,27.5,27.52,27.49,27.51,85500.0,18.3679,18.3812,18.3612,18.3746,85500.0
2010-09-13 13:50:00,27.52,27.52,27.49,27.49,65000.0,18.3812,18.3812,18.3612,18.3612,65000.0
2010-09-13 14:00:00,27.49,27.49,27.46,27.48,116600.0,18.3612,18.3612,18.3412,18.3545,116600.0
2010-09-13 14:10:00,27.47,27.48,27.47,27.48,24900.0,18.3478,18.3545,18.3478,18.3545,24900.0
2010-09-13 14:20:00,27.48,27.5,27.47,27.5,187100.0,18.3545,18.3679,18.3478,18.3679,187100.0
2010-09-13 14:30:00,27.5,27.51,27.5,27.5,35300.0,18.3679,18.3746,18.3679,18.3679,35300.0
2010-09-13 14:40:00,27.5,27.52,27.49,27.52,69700.0,18.3679,18.3812,18.3612,18.3812,69700.0
2010-09-13 14:50:00,27.52,27.53,27.51,27.53,26900.0,18.3812,18.3879,18.3746,18.3879,26900.0
2010-09-13 15:00:00,27.53,27.53,27.51,27.51,25700.0,18.3879,18.3879,18.3746,18.3746,25700.0
2010-09-13 15:10:00,27.52,27.53,27.51,27.53,106400.0,18.3812,18.3879,18.3746,18.3879,106400.0
2010-09-13 15:20:00,27.53,27.56,27.53,27.54,89600.0,18.3879,18.4079,18.3879,18.3946,89600.0
2010-09-13 15:30:00,27.54,27.57,27.54,27.57,134700.0,18.3946,18.4146,18.3946,18.4146,134700.0
2010-09-13 15:40:00,27.57,27.58,27.55,27.57,346800.0,18.4146,18.4213,18.4013,18.4146,346800.0
2010-09-13 15:50:00,27.56,27.57,27.54,27.55,987500.0,18.4079,18.4146,18.3946,18.4013,987500.0
2010-09-14 09:30:00,27.53,27.58,27.46,27.56,284600.0,18.3879,18.4213,18.3412,18.4079,284600.0
2010-09-14 09:40:00,27.56,27.56,27.5,27.52,180500.0,18.4079,18.4079,18.3679,18.3812,180500.0
2010-09-14 09:50:00,27.51,27.54,27.51,27.53,144900.0,18.3746,18.3946,18.3746,18.3879,144900.0
2010-09-14 10:00:00,27.53,27.55,27.51,27.53,219300.0,18.3879,18.4013,18.3746,18.3879,219300.0
2010-09-14 10:10:00,27.53,27.54,27.51,27.51,48200.0,18.3879,18.3946,18.3746,18.3746,48200.0
2010-09-14 10:20:00,27.52,27.53,27.51,27.53,103900.0,18.3812,18.3879,18.3746,18.3879,103900.0
2010-09-14 10:30:00,27.53,27.55,27.52,27.54,155300.0,18.3879,18.4013,18.3812,18.3946,155300.0
2010-09-14 10:40:00,27.54,27.55,27.52,27.55,336700.0,18.3946,18.4013,18.3812,18.4013,336700.0
2010-09-14 10:50:00,27.54,27.56,27.54,27.55,88100.0,18.3946,18.4079,18.3946,18.4013,88100.0
2010-09-14 11:00:00,27.55,27.57,27.54,27.57,126600.0,18.4013,18.4146,18.3946,18.4146,126600.0
2010-09-14 11:10:00,27.57,27.58,27.55,27.57,246800.0,18.4146,18.4213,18.4013,18.4146,246800.0
2010-09-14 11:20:00,27.57,27.6,27.56,27.6,244200.0,18.4146,18.4347,18.4079,18.4347,244200.0
2010-09-14 11:30:00,27.6,27.61,27.59,27.6,275300.0,18.4347,18.4413,18.428,18.4347,275300.0
2010-09-14 11:40:00,27.61,27.64,27.6,27.64,189200.0,18.4413,18.4614,18.4347,18.4614,189200.0
2010-09-14 11:50:00,27.64,27.65,27.62,27.65,180500.0,18.4614,18.4681,18.448,18.4681,180500.0
2010-09-14 12:00:00,27.66,27.66,27.64,27.64,366000.0,18.4747,18.4747,18.4614,18.4614,366000.0
2010-09-14 12:10:00,27.64,27.66,27.63,27.66,370200.0,18.4614,18.4747,18.4547,18.4747,370200.0
2010-09-14 12:20:00,27.66,27.67,27.65,27.65,316900.0,18.4747,18.4814,18.4681,18.4681,316900.0
2010-09-14 12:30:00,27.65,27.66,27.63,27.63,228100.0,18.4681,18.4747,18.4547,18.4547,228100.0
2010-09-14 12:40:00,27.63,27.64,27.61,27.61,70300.0,18.4547,18.4614,18.4413,18.4413,70300.0
2010-09-14 12:50:00,27.62,27.63,27.59,27.6,191800.0,18.448,18.4547,18.428,18.4347,191800.0
2010-09-14 13:00:00,27.6,27.63,27.6,27.62,129400.0,18.4347,18.4547,18.4347,18.448,129400.0
2010-09-14 13:10:00,27.62,27.63,27.6,27.61,143300.0,18.448,18.4547,18.4347,18.4413,143300.0
2010-09-14 13:20:00,27.61,27.62,27.59,27.6,175300.0,18.4413,18.448,18.428,18.4347,175300.0
2010-09-14 13:30:00,27.6,27.64,27.6,27.62,107900.0,18.4347,18.4614,18.4347,18.448,107900.0
2010-09-14 13:40:00,27.63,27.64,27.61,27.62,555500.0,18.4547,18.4614,18.4413,18.448,555500.0
2010-09-14 13:50:00,27.62,27.63,27.6,27.62,100700.0,18.448,18.4547,18.4347,18.448,100700.0
2010-09-14 14:00:00,27.62,27.64,27.62,27.62,144400.0,18.448,18.4614,18.448,18.448,144400.0
2010-09-14 14:10:00,27.62,27.64,27.61,27.64,533300.0,18.448,18.4614,18.4413,18.4614,533300.0
2010-09-14 14:20:00,27.64,27.64,27.62,27.63,97200.0,18.4614,18.4614,18.448,18.4547,97200.0
2010-09-14 14:30:00,27.64,27.65,27.63,27.64,79400.0,18.4614,18.4681,18.4547,18.4614,79400.0
2010-09-14 14:40:00,27.65,27.66,27.64,27.65,96200.0,18.4681,18.4747,18.4614,18.4681,96200.0
2010-09-14 14:50:00,27.65,27.66,27.64,27.65,40300.0,18.4681,18.4747,18.4614,18.4681,40300.0
2010-09-14 15:00:00,27.65,27.67,27.65,27.65,75100.0,18.4681,18.4814,18.4681,18.4681,75100.0
2010-09-14 15:10:00,27.65,27.66,27.64,27.65,50500.0,18.4681,18.4747,18.4614,18.4681,50500.0
2010-09-14 15:20:00,27.64,27.67,27.64,27.66,177000.0,18.4614,18.4814,18.4614,18.4747,177000.0
2010-09-14 15:30:00,27.67,27.7,27.66,27.68,142600.0,18.4814,18.5015,18.4747,18.4881,142600.0
2010-09-14 15:40:00,27.68,27.68,27.61,27.62,370000.0,18.4881,18.4881,18.4413,18.448,370000.0
2010-09-14 15:50:00,27.63,27.63,27.57,27.58,815100.0,18.4547,18.4547,18.4146,18.4213,815100.0
2010-09-15 09:30:00,27.55,27.6,27.52,27.59,301900.0,18.4013,18.4347,18.3812,18.428,301900.0
2010-09-15 09:40:00,27.58,27.58,27.54,27.58,174200.0,18.4213,18.4213,18.3946,18.4213,174200.0
2010-09-15 09:50:00,27.59,27.63,27.58,27.63,143800.0,18.428,18.4547,18.4213,18.4547,143800.0
2010-09-15 10:00:00,27.64,27.66,27.62,27.63,215400.0,18.4614,18.4747,18.448,18.4547,215400.0
2010-09-15 10:10:00,27.63,27.68,27.63,27.68,195600.0,18.4547,18.4881,18.4547,18.4881,195600.0
2010-09-15 10:20:00,27.68,27.71,27.67,27.68,314600.0,18.4881,18.5081,18.4814,18.4881,314600.0
2010-09-15 10:30:00,27.68,27.7,27.68,27.69,87900.0,18.4881,18.5015,18.4881,18.4948,87900.0
2010-09-15 10:40:00,27.69,27.71,27.69,27.69,213300.0,18.4948,18.5081,18.4948,18.4948,213300.0
2010-09-15 10:50:00,27.69,27.71,27.69,27.71,274500.0,18.4948,18.5081,18.4948,18.5081,274500.0
2010-09-15 11:00:00,27.72,27.73,27.7,27.7,27500.0,18.5148,18.5215,18.5015,18.5015,27500.0
2010-09-15 11:10:00,27.71,27.73,27.7,27.72,144200.0,18.5081,18.5215,18.5015,18.5148,144200.0
2010-09-15 11:20:00,27.72,27.75,27.72,27.73,119300.0,18.5148,18.5349,18.5148,18.5215,119300.0
2010-09-15 11:30:00,27.73,27.74,27.72,27.73,52900.0,18.5215,18.5282,18.5148,18.5215,52900.0
2010-09-15 11:40:00,27.73,27.74,27.71,27.73,100700.0,18.5215,18.5282,18.5081,18.5215,100700.0
2010-09-15 11:50:00,27.73,27.78,27.73,27.75,105500.0,18.5215,18.5549,18.5215,18.5349,105500.0
2010-09-15 12:00:00,27.76,27.78,27.75,27.75,100200.0,18.5415,18.5549,18.5349,18.5349,100200.0
2010-09-15 12:10:00,27.75,27.77,27.73,27.73,148700.0,18.5349,18.5482,18.5215,18.5215,148700.0
2010-09-15 12:20:00,27.74,27.76,27.74,27.76,20100.0,18.5282,18.5415,18.5282,18.5415,20100.0
2010-09-15 12:30:00,27.75,27.76,27.75,27.76,7800.0,18.5349,18.5415,18.5349,18.5415,7800.0
2010-09-15 12:40:00,27.76,27.76,27.75,27.75,69700.0,18.5415,18.5415,18.5349,18.5349,69700.0
2010-09-15 12:50:00,27.75,27.76,27.75,27.76,34300.0,18.5349,18.5415,18.5349,18.5415,34300.0
2010-09-15 13:00:00,27.76,27.78,27.75,27.78,59400.0,18.5415,18.5549,18.5349,18.5549,59400.0
2010-09-15 13:10:00,27.78,27.78,27.76,27.77,90500.0,18.5549,18.5549,18.5415,18.5482,90500.0
2010-09-15 13:20:00,27.77,27.78,27.75,27.75,90400.0,18.5482,18.5549,18.5349,18.5349,90400.0
2010-09-15 13:30:00,27.75,27.75,27.73,27.74,39800.0,18.5349,18.5349,18.5215,18.5282,39800.0
2010-09-15 13:40:00,27.73,27.75,27.72,27.72,43700.0,18.5215,18.5349,18.5148,18.5148,43700.0
2010-09-15 13:50:00,27.72,27.75,27.72,27.75,106300.0,18.5148,18.5349,18.5148,18.5349,106300.0
2010-09-15 14:00:00,27.75,27.75,27.74,27.75,55200.0,18.5349,18.5349,18.5282,18.5349,55200.0
2010-09-15 14:10:00,27.75,27.76,27.74,27.74,30300.0,18.5349,18.5415,18.5282,18.5282,30300.0
2010-09-15 14:20:00,27.74,27.75,27.74,27.74,27300.0,18.5282,18.5349,18.5282,18.5282,27300.0
2010-09-15 14:30:00,27.73,27.74,27.72,27.72,198200.0,18.5215,18.5282,18.5148,18.5148,198200.0
2010-09-15 14:40:00,27.72,27.73,27.7,27.73,113000.0,18.5148,18.5215,18.5015,18.5215,113000.0
2010-09-15 14:50:00,27.73,27.75,27.72,27.74,127900.0,18.5215,18.5349,18.5148,18.5282,127900.0
2010-09-15 15:00:00,27.74,27.75,27.74,27.75,100000.0,18.5282,18.5349,18.5282,18.5349,100000.0
2010-09-15 15:10:00,27.75,27.78,27.75,27.76,138200.0,18.5349,18.5549,18.5349,18.5415,138200.0
2010-09-15 15:20:00,27.77,27.83,27.76,27.82,172200.0,18.5482,18.5883,18.5415,18.5816,172200.0
2010-09-15 15:30:00,27.82,27.82,27.79,27.8,302300.0,18.5816,18.5816,18.5616,18.5682,302300.0
2010-09-15 15:40:00,27.8,27.8,27.77,27.8,626500.0,18.5682,18.5682,18.5482,18.5682,626500.0
2010-09-15 15:50:00,27.79,27.82,27.78,27.79,824600.0,18.5616,18.5816,18.5549,18.5616,824600.0
2010-09-16 09:30:00,27.71,27.76,27.71,27.71,102100.0,18.5081,18.5415,18.5081,18.5081,102100.0
2010-09-16 09:40:00,27.71,27.71,27.64,27.67,304600.0,18.5081,18.5081,18.4614,18.4814,304600.0
2010-09-16 09:50:00,27.66,27.7,27.66,27.68,576700.0,18.4747,18.5015,18.4747,18.4881,576700.0
2010-09-16 10:00:00,27.68,27.72,27.64,27.7,237500.0,18.4881,18.5148,18.4614,18.5015,237500.0
2010-09-16 10:10:00,27.71,27.72,27.67,27.67,105100.0,18.5081,18.5148,18.4814,18.4814,105100.0
2010-09-16 10:20:00,27.66,27.72,27.66,27.7,222500.0,18.4747,18.5148,18.4747,18.5015,222500.0
2010-09-16 10:30:00,27.7,27.7,27.68,27.68,44000.0,18.5015,18.5015,18.4881,18.4881,44000.0
2010-09-16 10:40:00,27.67,27.75,27.67,27.75,276200.0,18.4814,18.5349,18.4814,18.5349,276200.0
2010-09-16 10:50:00,27.75,27.76,27.74,27.74,151800.0,18.5349,18.5415,18.5282,18.5282,151800.0
2010-09-16 11:00:00,27.73,27.75,27.73,27.74,52300.0,18.5215,18.5349,18.5215,18.5282,52300.0
2010-09-16 11:10:00,27.73,27.74,27.73,27.74,279200.0,18.5215,18.5282,18.5215,18.5282,279200.0
2010-09-16 11:20:00,27.74,27.74,27.7,27.71,142700.0,18.5282,18.5282,18.5015,18.5081,142700.0
2010-09-16 11:30:00,27.71,27.72,27.69,27.7,179300.0,18.5081,18.5148,18.4948,18.5015,179300.0
2010-09-16 11:40:00,27.7,27.7,27.69,27.7,33100.0,18.5015,18.5015,18.4948,18.5015,33100.0
2010-09-16 11:50:00,27.69,27.7,27.68,27.7,65900.0,18.4948,18.5015,18.4881,18.5015,65900.0
2010-09-16 12:00:00,27.69,27.69,27.67,27.68,102300.0,18.4948,18.4948,18.4814,18.4881,102300.0
2010-09-16 12:10:00,27.67,27.68,27.66,27.67,55900.0,18.4814,18.4881,18.4747,18.4814,55900.0
2010-09-16 12:20:00,27.68,27.69,27.66,27.69,108500.0,18.4881,18.4948,18.4747,18.4948,108500.0
2010-09-16 12:30:00,27.69,27.71,27.68,27.7,31000.0,18.4948,18.5081,18.4881,18.5015,31000.0
2010-09-16 12:40:00,27.7,27.71,27.7,27.71,24800.0,18.5015,18.5081,18.5015,18.5081,24800.0
2010-09-16 12:50:00,27.71,27.73,27.7,27.72,93200.0,18.5081,18.5215,18.5015,18.5148,93200.0
2010-09-16 13:00:00,27.73,27.73,27.71,27.71,43900.0,18.5215,18.5215,18.5081,18.5081,43900.0
2010-09-16 13:10:00,27.71,27.72,27.69,27.7,198600.0,18.5081,18.5148,18.4948,18.5015,198600.0
2010-09-16 13:20:00,27.7,27.73,27.69,27.73,59600.0,18.5015,18.5215,18.4948,18.5215,59600.0
2010-09-16 13:30:00,27.72,27.73,27.7,27.72,239400.0,18.5148,18.5215,18.5015,18.5148,239400.0
2010-09-16 13:40:00,27.72,27.74,27.71,27.72,162400.0,18.5148,18.5282,18.5081,18.5148,162400.0
2010-09-16 13:50:00,27.71,27.72,27.7,27.72,19500.0,18.5081,18.5148,18.5015,18.5148,19500.0
2010-09-16 14:00:00,27.71,27.75,27.71,27.74,189000.0,18.5081,18.5349,18.5081,18.5282,189000.0
2010-09-16 14:10:00,27.74,27.76,27.74,27.74,241800.0,18.5282,18.5415,18.5282,18.5282,241800.0
2010-09-16 14:20:00,27.74,27.78,27.74,27.78,113000.0,18.5282,18.5549,18.5282,18.5549,113000.0
2010-09-16 14:30:00,27.78,27.78,27.76,27.77,54400.0,18.5549,18.5549,18.5415,18.5482,54400.0
2010-09-16 14:40:00,27.77,27.77,27.76,27.76,70100.0,18.5482,18.5482,18.5415,18.5415,70100.0
2010-09-16 14:50:00,27.77,27.78,27.75,27.75,131200.0,18.5482,18.5549,18.5349,18.5349,131200.0
2010-09-16 15:00:00,27.76,27.79,27.75,27.79,210100.0,18.5415,18.5616,18.5349,18.5616,210100.0
2010-09-16 15:10:00,27.79,27.8,27.77,27.8,189400.0,18.5616,18.5682,18.5482,18.5682,189400.0
2010-09-16 15:20:00,27.8,27.81,27.78,27.79,255000.0,18.5682,18.5749,18.5549,18.5616,255000.0
2010-09-16 15:30:00,27.8,27.81,27.78,27.8,129300.0,18.5682,18.5749,18.5549,18.5682,129300.0
2010-09-16 15:40:00,27.8,27.8,27.78,27.8,369500.0,18.5682,18.5682,18.5549,18.5682,369500.0
2010-09-16 15:50:00,27.8,27.81,27.78,27.8,714900.0,18.5682,18.5749,18.5549,18.5682,714900.0
2010-09-17 09:30:00,27.73,27.75,27.67,27.73,449600.0,18.6542,18.6677,18.6139,18.6542,449600.0
2010-09-17 09:40:00,27.72,27.73,27.7,27.72,300500.0,18.6475,18.6542,18.6341,18.6475,300500.0
2010-09-17 09:50:00,27.72,27.72,27.62,27.65,495400.0,18.6475,18.6475,18.5802,18.6004,495400.0
2010-09-17 10:00:00,27.65,27.65,27.6,27.6,176800.0,18.6004,18.6004,18.5668,18.5668,176800.0
2010-09-17 10:10:00,27.6,27.63,27.57,27.62,372400.0,18.5668,18.587,18.5466,18.5802,372400.0
2010-09-17 10:20:00,27.62,27.64,27.6,27.61,118800.0,18.5802,18.5937,18.5668,18.5735,118800.0
2010-09-17 10:30:00,27.61,27.61,27.58,27.6,495700.0,18.5735,18.5735,18.5533,18.5668,495700.0
2010-09-17 10:40:00,27.6,27.63,27.6,27.62,112400.0,18.5668,18.587,18.5668,18.5802,112400.0
2010-09-17 10:50:00,27.61,27.61,27.59,27.59,86900.0,18.5735,18.5735,18.5601,18.5601,86900.0
2010-09-17 11:00:00,27.59,27.65,27.59,27.64,349200.0,18.5601,18.6004,18.5601,18.5937,349200.0
2010-09-17 11:10:00,27.65,27.66,27.64,27.65,60500.0,18.6004,18.6072,18.5937,18.6004,60500.0
2010-09-17 11:20:00,27.65,27.66,27.63,27.63,108100.0,18.6004,18.6072,18.587,18.587,108100.0
2010-09-17 11:30:00,27.63,27.64,27.61,27.62,145200.0,18.587,18.5937,18.5735,18.5802,145200.0
2010-09-17 11:40:00,27.62,27.63,27.6,27.61,56800.0,18.5802,18.587,18.5668,18.5735,56800.0
2010-09-17 11:50:00,27.61,27.62,27.6,27.61,104600.0,18.5735,18.5802,18.5668,18.5735,104600.0
2010-09-17 12:00:00,27.61,27.63,27.61,27.62,143200.0,18.5735,18.587,18.5735,18.5802,143200.0
2010-09-17 12:10:00,27.62,27.63,27.61,27.62,51600.0,18.5802,18.587,18.5735,18.5802,51600.0
2010-09-17 12:20:00,27.62,27.63,27.61,27.62,86900.0,18.5802,18.587,18.5735,18.5802,86900.0
2010-09-17 12:30:00,27.62,27.63,27.61,27.62,96800.0,18.5802,18.587,18.5735,18.5802,96800.0
2010-09-17 12:40:00,27.61,27.62,27.6,27.6,57700.0,18.5735,18.5802,18.5668,18.5668,57700.0
2010-09-17 12:50:00,27.61,27.61,27.58,27.58,253900.0,18.5735,18.5735,18.5533,18.5533,253900.0
2010-09-17 13:00:00,27.58,27.6,27.58,27.58,123900.0,18.5533,18.5668,18.5533,18.5533,123900.0
2010-09-17 13:10:00,27.58,27.59,27.56,27.57,333800.0,18.5533,18.5601,18.5399,18.5466,333800.0
2010-09-17 13:20:00,27.56,27.59,27.56,27.59,98900.0,18.5399,18.5601,18.5399,18.5601,98900.0
2010-09-17 13:30:00,27.58,27.61,27.58,27.58,96000.0,18.5533,18.5735,18.5533,18.5533,96000.0
2010-09-17 13:40:00,27.58,27.59,27.57,27.59,61500.0,18.5533,18.5601,18.5466,18.5601,61500.0
2010-09-17 13:50:00,27.58,27.6,27.58,27.58,328500.0,18.5533,18.5668,18.5533,18.5533,328500.0
2010-09-17 14:00:00,27.59,27.59,27.57,27.58,87000.0,18.5601,18.5601,18.5466,18.5533,87000.0
2010-09-17 14:10:00,27.58,27.59,27.57,27.58,184200.0,18.5533,18.5601,18.5466,18.5533,184200.0
2010-09-17 14:20:00,27.58,27.61,27.57,27.6,266100.0,18.5533,18.5735,18.5466,18.5668,266100.0
2010-09-17 14:30:00,27.61,27.64,27.6,27.62,315400.0,18.5735,18.5937,18.5668,18.5802,315400.0
2010-09-17 14:40:00,27.62,27.63,27.61,27.62,242000.0,18.5802,18.587,18.5735,18.5802,242000.0
2010-09-17 14:50:00,27.62,27.63,27.61,27.62,184700.0,18.5802,18.587,18.5735,18.5802,184700.0
2010-09-17 15:00:00,27.62,27.63,27.59,27.59,328400.0,18.5802,18.587,18.5601,18.5601,328400.0
2010-09-17 15:10:00,27.6,27.6,27.58,27.58,228900.0,18.5668,18.5668,18.5533,18.5533,228900.0
2010-09-17 15:20:00,27.58,27.59,27.58,27.58,276400.0,18.5533,18.5601,18.5533,18.5533,276400.0
2010-09-17 15:30:00,27.58,27.59,27.57,27.57,368600.0,18.5533,18.5601,18.5466,18.5466,368600.0
2010-09-17 15:40:00,27.57,27.6,27.57,27.58,563900.0,18.5466,18.5668,18.5466,18.5533,563900.0
2010-09-17 15:50:00,27.58,27.58,27.55,27.56,2071600.0,18.5533,18.5533,18.5332,18.5399,2071600.0
2010-09-20 09:30:00,27.66,27.66,27.6,27.6,119700.0,18.6072,18.6072,18.5668,18.5668,119700.0
2010-09-20 09:40:00,27.6,27.62,27.57,27.59,163200.0,18.5668,18.5802,18.5466,18.5601,163200.0
2010-09-20 09:50:00,27.59,27.63,27.59,27.61,221900.0,18.5601,18.587,18.5601,18.5735,221900.0
2010-09-20 10:00:00,27.61,27.69,27.6,27.68,271500.0,18.5735,18.6273,18.5668,18.6206,271500.0
2010-09-20 10:10:00,27.68,27.71,27.67,27.71,152300.0,18.6206,18.6408,18.6139,18.6408,152300.0
2010-09-20 10:20:00,27.71,27.74,27.7,27.73,229400.0,18.6408,18.661,18.6341,18.6542,229400.0
2010-09-20 10:30:00,27.73,27.74,27.72,27.72,249400.0,18.6542,18.661,18.6475,18.6475,249400.0
2010-09-20 10:40:00,27.73,27.76,27.72,27.75,188500.0,18.6542,18.6744,18.6475,18.6677,188500.0
2010-09-20 10:50:00,27.75,27.76,27.74,27.76,192400.0,18.6677,18.6744,18.661,18.6744,192400.0
2010-09-20 11:00:00,27.76,27.77,27.74,27.75,150100.0,18.6744,18.6812,18.661,18.6677,150100.0
2010-09-20 11:10:00,27.74,27.75,27.73,27.74,110700.0,18.661,18.6677,18.6542,18.661,110700.0
2010-09-20 11:20:00,27.74,27.76,27.74,27.76,102500.0,18.661,18.6744,18.661,18.6744,102500.0
2010-09-20 11:30:00,27.76,27.77,27.75,27.76,80300.0,18.6744,18.6812,18.6677,18.6744,80300.0
2010-09-20 11:40:00,27.76,27.77,27.75,27.76,69200.0,18.6744,18.6812,18.6677,18.6744,69200.0
2010-09-20 11:50:00,27.76,27.77,27.75,27.76,180100.0,18.6744,18.6812,18.6677,18.6744,180100.0
2010-09-20 12:00:00,27.75,27.76,27.73,27.74,551700.0,18.6677,18.6744,18.6542,18.661,551700.0
2010-09-20 12:10:00,27.74,27.75,27.73,27.74,32200.0,18.661,18.6677,18.6542,18.661,32200.0
2010-09-20 12:20:00,27.75,27.75,27.73,27.73,27900.0,18.6677,18.6677,18.6542,18.6542,27900.0
2010-09-20 12:30:00,27.73,27.74,27.72,27.73,165000.0,18.6542,18.661,18.6475,18.6542,165000.0
2010-09-20 12:40:00,27.74,27.76,27.73,27.75,47000.0,18.661,18.6744,18.6542,18.6677,47000.0
2010-09-20 12:50:00,27.75,27.77,27.75,27.75,30800.0,18.6677,18.6812,18.6677,18.6677,30800.0
2010-09-20 13:00:00,27.76,27.76,27.75,27.75,21500.0,18.6744,18.6744,18.6677,18.6677,21500.0
2010-09-20 13:10:00,27.76,27.76,27.73,27.75,109200.0,18.6744,18.6744,18.6542,18.6677,109200.0
2010-09-20 13:20:00,27.74,27.76,27.74,27.76,37000.0,18.661,18.6744,18.661,18.6744,37000.0
2010-09-20 13:30:00,27.76,27.77,27.74,27.77,33200.0,18.6744,18.6812,18.661,18.6812,33200.0
2010-09-20 13:40:00,27.77,27.77,27.76,27.76,36300.0,18.6812,18.6812,18.6744,18.6744,36300.0
2010-09-20 13:50:00,27.76,27.77,27.75,27.76,173400.0,18.6744,18.6812,18.6677,18.6744,173400.0
2010-09-20 14:00:00,27.77,27.77,27.74,27.75,82300.0,18.6812,18.6812,18.661,18.6677,82300.0
2010-09-20 14:10:00,27.75,27.76,27.75,27.75,168300.0,18.6677,18.6744,18.6677,18.6677,168300.0
2010-09-20 14:20:00,27.76,27.8,27.76,27.79,84900.0,18.6744,18.7013,18.6744,18.6946,84900.0
2010-09-20 14:30:00,27.8,27.82,27.8,27.81,73500.0,18.7013,18.7148,18.7013,18.7081,73500.0
2010-09-20 14:40:00,27.81,27.83,27.8,27.82,154900.0,18.7081,18.7215,18.7013,18.7148,154900.0
2010-09-20 14:50:00,27.82,27.85,27.81,27.84,85000.0,18.7148,18.735,18.7081,18.7282,85000.0
2010-09-20 15:00:00,27.84,27.84,27.81,27.82,88400.0,18.7282,18.7282,18.7081,18.7148,88400.0
2010-09-20 15:10:00,27.82,27.85,27.81,27.84,239900.0,18.7148,18.735,18.7081,18.7282,239900.0
2010-09-20 15:20:00,27.85,27.86,27.84,27.86,311600.0,18.735,18.7417,18.7282,18.7417,311600.0
2010-09-20 15:30:00,27.86,27.88,27.84,27.88,208000.0,18.7417,18.7552,18.7282,18.7552,208000.0
2010-09-20 15:40:00,27.87,27.89,27.86,27.87,253500.0,18.7484,18.7619,18.7417,18.7484,253500.0
2010-09-20 15:50:00,27.87,27.89,27.59,27.84,681500.0,18.7484,18.7619,18.5601,18.7282,681500.0
2010-09-21 09:30:00,27.88,27.88,27.75,27.76,126500.0,18.7552,18.7552,18.6677,18.6744,126500.0
2010-09-21 09:40:00,27.76,27.78,27.75,27.76,89100.0,18.6744,18.6879,18.6677,18.6744,89100.0
2010-09-21 09:50:00,27.75,27.79,27.74,27.78,209100.0,18.6677,18.6946,18.661,18.6879,209100.0
2010-09-21 10:00:00,27.77,27.79,27.75,27.75,144700.0,18.6812,18.6946,18.6677,18.6677,144700.0
2010-09-21 10:10:00,27.75,27.76,27.74,27.75,113900.0,18.6677,18.6744,18.661,18.6677,113900.0
2010-09-21 10:20:00,27.75,27.76,27.72,27.73,104200.0,18.6677,18.6744,18.6475,18.6542,104200.0
2010-09-21 10:30:00,27.73,27.73,27.71,27.71,95100.0,18.6542,18.6542,18.6408,18.6408,95100.0
2010-09-21 10:40:00,27.72,27.72,27.69,27.7,199700.0,18.6475,18.6475,18.6273,18.6341,199700.0
2010-09-21 10:50:00,27.71,27.71,27.69,27.71,85600.0,18.6408,18.6408,18.6273,18.6408,85600.0
2010-09-21 11:00:00,27.7,27.73,27.7,27.72,119900.0,18.6341,18.6542,18.6341,18.6475,119900.0
2010-09-21 11:10:00,27.71,27.73,27.7,27.7,213900.0,18.6408,18.6542,18.6341,18.6341,213900.0
2010-09-21 11:20:00,27.71,27.73,27.7,27.72,167900.0,18.6408,18.6542,18.6341,18.6475,167900.0
2010-09-21 11:30:00,27.72,27.73,27.7,27.71,80200.0,18.6475,18.6542,18.6341,18.6408,80200.0
2010-09-21 11:40:00,27.71,27.73,27.71,27.73,54600.0,18.6408,18.6542,18.6408,18.6542,54600.0
2010-09-21 11:50:00,27.72,27.74,27.72,27.74,39100.0,18.6475,18.661,18.6475,18.661,39100.0
2010-09-21 12:00:00,27.73,27.75,27.73,27.73,67000.0,18.6542,18.6677,18.6542,18.6542,67000.0
2010-09-21 12:10:00,27.74,27.75,27.73,27.75,91000.0,18.661,18.6677,18.6542,18.6677,91000.0
2010-09-21 12:20:00,27.75,27.75,27.73,27.74,72900.0,18.6677,18.6677,18.6542,18.661,72900.0
2010-09-21 12:30:00,27.73,27.76,27.73,27.75,182200.0,18.6542,18.6744,18.6542,18.6677,182200.0
2010-09-21 12:40:00,27.76,27.76,27.75,27.76,9100.0,18.6744,18.6744,18.6677,18.6744,9100.0
2010-09-21 12:50:00,27.76,27.76,27.75,27.76,13700.0,18.6744,18.6744,18.6677,18.6744,13700.0
2010-09-21 13:00:00,27.75,27.76,27.73,27.74,203700.0,18.6677,18.6744,18.6542,18.661,203700.0
2010-09-21 13:10:00,27.74,27.75,27.74,27.75,85700.0,18.661,18.6677,18.661,18.6677,85700.0
2010-09-21 13:20:00,27.75,27.76,27.74,27.75,73200.0,18.6677,18.6744,18.661,18.6677,73200.0
2010-09-21 13:30:00,27.75,27.75,27.74,27.75,104500.0,18.6677,18.6677,18.661,18.6677,104500.0
2010-09-21 13:40:00,27.74,27.75,27.73,27.75,45900.0,18.661,18.6677,18.6542,18.6677,45900.0
2010-09-21 13:50:00,27.75,27.76,27.74,27.75,293100.0,18.6677,18.6744,18.661,18.6677,293100.0
2010-09-21 14:00:00,27.74,27.75,27.73,27.74,268300.0,18.661,18.6677,18.6542,18.661,268300.0
2010-09-21 14:10:00,27.75,27.81,27.66,27.81,1610500.0,18.6677,18.7081,18.6072,18.7081,1610500.0
2010-09-21 14:20:00,27.79,27.81,27.75,27.8,1057400.0,18.6946,18.7081,18.6677,18.7013,1057400.0
2010-09-21 14:30:00,27.8,27.88,27.78,27.88,502600.0,18.7013,18.7552,18.6879,18.7552,502600.0
2010-09-21 14:40:00,27.89,27.89,27.84,27.87,585400.0,18.7619,18.7619,18.7282,18.7484,585400.0
2010-09-21 14:50:00,27.86,27.86,27.81,27.84,664400.0,18.7417,18.7417,18.7081,18.7282,664400.0
2010-09-21 15:00:00,27.84,27.84,27.8,27.83,291300.0,18.7282,18.7282,18.7013,18.7215,291300.0
2010-09-21 15:10:00,27.83,27.83,27.79,27.83,500200.0,18.7215,18.7215,18.6946,18.7215,500200.0
2010-09-21 15:20:00,27.84,27.84,27.81,27.84,691000.0,18.7282,18.7282,18.7081,18.7282,691000.0
2010-09-21 15:30:00,27.83,27.83,27.75,27.8,1611000.0,18.7215,18.7215,18.6677,18.7013,1611000.0
2010-09-21 15:40:00,27.79,27.82,27.78,27.81,1029300.0,18.6946,18.7148,18.6879,18.7081,1029300.0
2010-09-21 15:50:00,27.8,27.83,27.79,27.82,1158000.0,18.7013,18.7215,18.6946,18.7148,1158000.0
2010-09-22 09:30:00,27.75,27.89,27.75,27.88,267500.0,18.6677,18.7619,18.6677,18.7552,267500.0
2010-09-22 09:40:00,27.88,27.9,27.87,27.89,119800.0,18.7552,18.7686,18.7484,18.7619,119800.0
2010-09-22 09:50:00,27.89,27.92,27.87,27.91,49900.0,18.7619,18.7821,18.7484,18.7753,49900.0
2010-09-22 10:00:00,27.9,27.9,27.85,27.88,238800.0,18.7686,18.7686,18.735,18.7552,238800.0
2010-09-22 10:10:00,27.87,27.89,27.87,27.89,171000.0,18.7484,18.7619,18.7484,18.7619,171000.0
2010-09-22 10:20:00,27.9,27.9,27.87,27.88,71100.0,18.7686,18.7686,18.7484,18.7552,71100.0
2010-09-22 10:30:00,27.87,27.88,27.84,27.84,503600.0,18.7484,18.7552,18.7282,18.7282,503600.0
2010-09-22 10:40:00,27.84,27.86,27.84,27.85,57700.0,18.7282,18.7417,18.7282,18.735,57700.0
2010-09-22 10:50:00,27.85,27.86,27.84,27.85,111800.0,18.735,18.7417,18.7282,18.735,111800.0
2010-09-22 11:00:00,27.85,27.85,27.81,27.82,207600.0,18.735,18.735,18.7081,18.7148,207600.0
2010-09-22 11:10:00,27.83,27.85,27.8,27.84,38000.0,18.7215,18.735,18.7013,18.7282,38000.0
2010-09-22 11:20:00,27.84,27.84,27.78,27.83,233800.0,18.7282,18.7282,18.6879,18.7215,233800.0
2010-09-22 11:30:00,27.83,27.85,27.83,27.84,98300.0,18.7215,18.735,18.7215,18.7282,98300.0
2010-09-22 11:40:00,27.83,27.84,27.83,27.83,82300.0,18.7215,18.7282,18.7215,18.7215,82300.0
2010-09-22 11:50:00,27.83,27.86,27.82,27.86,78900.0,18.7215,18.7417,18.7148,18.7417,78900.0
2010-09-22 12:00:00,27.85,27.87,27.84,27.86,48600.0,18.735,18.7484,18.7282,18.7417,48600.0
2010-09-22 12:10:00,27.86,27.88,27.86,27.87,124900.0,18.7417,18.7552,18.7417,18.7484,124900.0
2010-09-22 12:20:00,27.87,27.88,27.86,27.88,72200.0,18.7484,18.7552,18.7417,18.7552,72200.0
2010-09-22 12:30:00,27.88,27.88,27.85,27.87,90500.0,18.7552,18.7552,18.735,18.7484,90500.0
2010-09-22 12:40:00,27.87,27.88,27.86,27.87,45700.0,18.7484,18.7552,18.7417,18.7484,45700.0
2010-09-22 12:50:00,27.86,27.86,27.85,27.86,83900.0,18.7417,18.7417,18.735,18.7417,83900.0
2010-09-22 13:00:00,27.85,27.87,27.84,27.84,78500.0,18.735,18.7484,18.7282,18.7282,78500.0
2010-09-22 13:10:00,27.85,27.85,27.83,27.84,49100.0,18.735,18.735,18.7215,18.7282,49100.0
2010-09-22 13:20:00,27.84,27.86,27.83,27.86,54800.0,18.7282,18.7417,18.7215,18.7417,54800.0
2010-09-22 13:30:00,27.86,27.88,27.86,27.88,97300.0,18.7417,18.7552,18.7417,18.7552,97300.0
2010-09-22 13:40:00,27.88,27.89,27.87,27.89,45000.0,18.7552,18.7619,18.7484,18.7619,45000.0
2010-09-22 13:50:00,27.89,27.89,27.87,27.87,34700.0,18.7619,18.7619,18.7484,18.7484,34700.0
2010-09-22 14:00:00,27.88,27.88,27.87,27.87,9000.0,18.7552,18.7552,18.7484,18.7484,9000.0
2010-09-22 14:10:00,27.88,27.89,27.86,27.86,175200.0,18.7552,18.7619,18.7417,18.7417,175200.0
2010-09-22 14:20:00,27.87,27.88,27.86,27.88,15700.0,18.7484,18.7552,18.7417,18.7552,15700.0
2010-09-22 14:30:00,27.89,27.91,27.88,27.9,293400.0,18.7619,18.7753,18.7552,18.7686,293400.0
2010-09-22 14:40:00,27.91,27.92,27.9,27.91,125700.0,18.7753,18.7821,18.7686,18.7753,125700.0
2010-09-22 14:50:00,27.91,27.92,27.9,27.92,161300.0,18.7753,18.7821,18.7686,18.7821,161300.0
2010-09-22 15:00:00,27.92,27.92,27.88,27.89,384800.0,18.7821,18.7821,18.7552,18.7619,384800.0
2010-09-22 15:10:00,27.89,27.9,27.86,27.87,114100.0,18.7619,18.7686,18.7417,18.7484,114100.0
2010-09-22 15:20:00,27.87,27.87,27.86,27.87,42700.0,18.7484,18.7484,18.7417,18.7484,42700.0
2010-09-22 15:30:00,27.86,27.9,27.86,27.88,97900.0,18.7417,18.7686,18.7417,18.7552,97900.0
2010-09-22 15:40:00,27.88,27.91,27.86,27.86,643900.0,18.7552,18.7753,18.7417,18.7417,643900.0
2010-09-22 15:50:00,27.86,27.87,27.84,27.86,627000.0,18.7417,18.7484,18.7282,18.7417,627000.0
2010-09-23 09:30:00,27.73,27.73,27.63,27.67,243800.0,18.6542,18.6542,18.587,18.6139,243800.0
2010-09-23 09:40:00,27.67,27.69,27.66,27.67,442000.0,18.6139,18.6273,18.6072,18.6139,442000.0
2010-09-23 09:50:00,27.67,27.68,27.65,27.65,76200.0,18.6139,18.6206,18.6004,18.6004,76200.0
2010-09-23 10:00:00,27.65,27.75,27.65,27.74,566900.0,18.6004,18.6677,18.6004,18.661,566900.0
2010-09-23 10:10:00,27.75,27.77,27.73,27.76,227000.0,18.6677,18.6812,18.6542,18.6744,227000.0
2010-09-23 10:20:00,27.76,27.77,27.74,27.77,114200.0,18.6744,18.6812,18.661,18.6812,114200.0
2010-09-23 10:30:00,27.77,27.8,27.77,27.79,257600.0,18.6812,18.7013,18.6812,18.6946,257600.0
2010-09-23 10:40:00,27.79,27.8,27.78,27.78,226700.0,18.6946,18.7013,18.6879,18.6879,226700.0
2010-09-23 10:50:00,27.78,27.78,27.76,27.77,36600.0,18.6879,18.6879,18.6744,18.6812,36600.0
2010-09-23 11:00:00,27.76,27.77,27.75,27.77,141100.0,18.6744,18.6812,18.6677,18.6812,141100.0
2010-09-23 11:10:00,27.77,27.78,27.77,27.77,563100.0,18.6812,18.6879,18.6812,18.6812,563100.0
2010-09-23 11:20:00,27.78,27.78,27.77,27.78,632400.0,18.6879,18.6879,18.6812,18.6879,632400.0
2010-09-23 11:30:00,27.79,27.81,27.77,27.78,523100.0,18.6946,18.7081,18.6812,18.6879,523100.0
2010-09-23 11:40:00,27.78,27.81,27.78,27.8,106400.0,18.6879,18.7081,18.6879,18.7013,106400.0
2010-09-23 11:50:00,27.79,27.8,27.78,27.78,191000.0,18.6946,18.7013,18.6879,18.6879,191000.0
2010-09-23 12:00:00,27.78,27.8,27.78,27.79,64200.0,18.6879,18.7013,18.6879,18.6946,64200.0
2010-09-23 12:10:00,27.79,27.8,27.78,27.78,97800.0,18.6946,18.7013,18.6879,18.6879,97800.0
2010-09-23 12:20:00,27.78,27.8,27.78,27.79,27100.0,18.6879,18.7013,18.6879,18.6946,27100.0
2010-09-23 12:30:00,27.8,27.81,27.8,27.8,47800.0,18.7013,18.7081,18.7013,18.7013,47800.0
2010-09-23 12:40:00,27.8,27.82,27.8,27.82,35900.0,18.7013,18.7148,18.7013,18.7148,35900.0
2010-09-23 12:50:00,27.82,27.83,27.81,27.82,38600.0,18.7148,18.7215,18.7081,18.7148,38600.0
2010-09-23 13:00:00,27.82,27.83,27.81,27.81,17300.0,18.7148,18.7215,18.7081,18.7081,17300.0
2010-09-23 13:10:00,27.81,27.82,27.8,27.8,10200.0,18.7081,18.7148,18.7013,18.7013,10200.0
2010-09-23 13:20:00,27.8,27.82,27.79,27.81,25100.0,18.7013,18.7148,18.6946,18.7081,25100.0
2010-09-23 13:30:00,27.81,27.83,27.8,27.83,29300.0,18.7081,18.7215,18.7013,18.7215,29300.0
2010-09-23 13:40:00,27.82,27.82,27.78,27.79,115500.0,18.7148,18.7148,18.6879,18.6946,115500.0
2010-09-23 13:50:00,27.8,27.81,27.79,27.81,198700.0,18.7013,18.7081,18.6946,18.7081,198700.0
2010-09-23 14:00:00,27.82,27.83,27.82,27.83,31600.0,18.7148,18.7215,18.7148,18.7215,31600.0
2010-09-23 14:10:00,27.82,27.83,27.82,27.82,11100.0,18.7148,18.7215,18.7148,18.7148,11100.0
2010-09-23 14:20:00,27.83,27.84,27.81,27.81,110300.0,18.7215,18.7282,18.7081,18.7081,110300.0
2010-09-23 14:30:00,27.82,27.83,27.8,27.8,107800.0,18.7148,18.7215,18.7013,18.7013,107800.0
2010-09-23 14:40:00,27.79,27.79,27.77,27.78,193800.0,18.6946,18.6946,18.6812,18.6879,193800.0
2010-09-23 14:50:00,27.77,27.78,27.75,27.76,435200.0,18.6812,18.6879,18.6677,18.6744,435200.0
2010-09-23 15:00:00,27.76,27.77,27.71,27.73,504100.0,18.6744,18.6812,18.6408,18.6542,504100.0
2010-09-23 15:10:00,27.73,27.74,27.7,27.72,243300.0,18.6542,18.661,18.6341,18.6475,243300.0
2010-09-23 15:20:00,27.72,27.73,27.69,27.7,256400.0,18.6475,18.6542,18.6273,18.6341,256400.0
2010-09-23 15:30:00,27.7,27.7,27.66,27.67,827300.0,18.6341,18.6341,18.6072,18.6139,827300.0
2010-09-23 15:40:00,27.67,27.69,27.64,27.67,492300.0,18.6139,18.6273,18.5937,18.6139,492300.0
2010-09-23 15:50:00,27.67,27.68,27.66,27.68,515700.0,18.6139,18.6206,18.6072,18.6206,515700.0
2010-09-24 09:30:00,27.91,27.93,27.87,27.93,134900.0,18.7753,18.7888,18.7484,18.7888,134900.0
2010-09-24 09:40:00,27.93,27.96,27.91,27.94,238900.0,18.7888,18.809,18.7753,18.7955,238900.0
2010-09-24 09:50:00,27.94,28.01,27.94,27.99,200800.0,18.7955,18.8426,18.7955,18.8291,200800.0
2010-09-24 10:00:00,27.99,28.06,27.97,28.05,414000.0,18.8291,18.8762,18.8157,18.8695,414000.0
2010-09-24 10:10:00,28.05,28.06,28.03,28.04,231100.0,18.8695,18.8762,18.8561,18.8628,231100.0
2010-09-24 10:20:00,28.05,28.11,28.05,28.1,111600.0,18.8695,18.9099,18.8695,18.9031,111600.0
2010-09-24 10:30:00,28.1,28.1,28.08,28.09,43900.0,18.9031,18.9031,18.8897,18.8964,43900.0
2010-09-24 10:40:00,28.09,28.11,28.07,28.09,397600.0,18.8964,18.9099,18.883,18.8964,397600.0
2010-09-24 10:50:00,28.1,28.1,28.06,28.07,41000.0,18.9031,18.9031,18.8762,18.883,41000.0
2010-09-24 11:00:00,28.07,28.1,28.06,28.09,85300.0,18.883,18.9031,18.8762,18.8964,85300.0
2010-09-24 11:10:00,28.09,28.1,28.07,28.08,87700.0,18.8964,18.9031,18.883,18.8897,87700.0
2010-09-24 11:20:00,28.09,28.09,28.06,28.06,21000.0,18.8964,18.8964,18.8762,18.8762,21000.0
2010-09-24 11:30:00,28.06,28.07,28.05,28.07,57900.0,18.8762,18.883,18.8695,18.883,57900.0
2010-09-24 11:40:00,28.06,28.06,28.03,28.04,36700.0,18.8762,18.8762,18.8561,18.8628,36700.0
2010-09-24 11:50:00,28.04,28.06,28.03,28.04,72400.0,18.8628,18.8762,18.8561,18.8628,72400.0
2010-09-24 12:00:00,28.03,28.05,28.03,28.05,68400.0,18.8561,18.8695,18.8561,18.8695,68400.0
2010-09-24 12:10:00,28.04,28.05,28.04,28.05,4800.0,18.8628,18.8695,18.8628,18.8695,4800.0
2010-09-24 12:20:00,28.04,28.05,28.03,28.05,46900.0,18.8628,18.8695,18.8561,18.8695,46900.0
2010-09-24 12:30:00,28.05,28.07,28.04,28.04,74100.0,18.8695,18.883,18.8628,18.8628,74100.0
2010-09-24 12:40:00,28.04,28.07,28.04,28.07,39500.0,18.8628,18.883,18.8628,18.883,39500.0
2010-09-24 12:50:00,28.07,28.08,28.06,28.07,25900.0,18.883,18.8897,18.8762,18.883,25900.0
2010-09-24 13:00:00,28.07,28.08,28.06,28.08,47700.0,18.883,18.8897,18.8762,18.8897,47700.0
2010-09-24 13:10:00,28.07,28.08,28.07,28.07,28700.0,18.883,18.8897,18.883,18.883,28700.0
2010-09-24 13:20:00,28.08,28.08,28.07,28.08,13800.0,18.8897,18.8897,18.883,18.8897,13800.0
2010-09-24 13:30:00,28.08,28.09,28.07,28.08,97300.0,18.8897,18.8964,18.883,18.8897,97300.0
2010-09-24 13:40:00,28.08,28.08,28.06,28.06,51600.0,18.8897,18.8897,18.8762,18.8762,51600.0
2010-09-24 13:50:00,28.06,28.07,28.05,28.05,40500.0,18.8762,18.883,18.8695,18.8695,40500.0
2010-09-24 14:00:00,28.05,28.05,28.04,28.04,23700.0,18.8695,18.8695,18.8628,18.8628,23700.0
2010-09-24 14:10:00,28.03,28.04,28.02,28.02,14600.0,18.8561,18.8628,18.8493,18.8493,14600.0
2010-09-24 14:20:00,28.03,28.04,28.01,28.04,82600.0,18.8561,18.8628,18.8426,18.8628,82600.0
2010-09-24 14:30:00,28.04,28.06,28.04,28.05,47800.0,18.8628,18.8762,18.8628,18.8695,47800.0
2010-09-24 14:40:00,28.05,28.06,28.04,28.05,91900.0,18.8695,18.8762,18.8628,18.8695,91900.0
2010-09-24 14:50:00,28.05,28.05,28.03,28.03,87300.0,18.8695,18.8695,18.8561,18.8561,87300.0
2010-09-24 15:00:00,28.04,28.04,28.02,28.02,28300.0,18.8628,18.8628,18.8493,18.8493,28300.0
2010-09-24 15:10:00,28.03,28.04,28.02,28.02,29600.0,18.8561,18.8628,18.8493,18.8493,29600.0
2010-09-24 15:20:00,28.03,28.03,28.01,28.02,108000.0,18.8561,18.8561,18.8426,18.8493,108000.0
2010-09-24 15:30:00,28.02,28.05,28.01,28.04,72000.0,18.8493,18.8695,18.8426,18.8628,72000.0
2010-09-24 15:40:00,28.04,28.05,28.02,28.04,174500.0,18.8628,18.8695,18.8493,18.8628,174500.0
2010-09-24 15:50:00,28.04,28.04,28.02,28.04,802900.0,18.8628,18.8628,18.8493,18.8628,802900.0
2010-09-27 09:30:00,28.04,28.04,27.99,27.99,132200.0,18.8628,18.8628,18.8291,18.8291,132200.0
2010-09-27 09:40:00,27.99,28.0,27.96,27.96,78800.0,18.8291,18.8359,18.809,18.809,78800.0
2010-09-27 09:50:00,27.96,27.97,27.95,27.96,28900.0,18.809,18.8157,18.8022,18.809,28900.0
2010-09-27 10:00:00,27.95,27.97,27.94,27.97,28300.0,18.8022,18.8157,18.7955,18.8157,28300.0
2010-09-27 10:10:00,27.96,27.97,27.94,27.96,122700.0,18.809,18.8157,18.7955,18.809,122700.0
2010-09-27 10:20:00,27.95,27.99,27.95,27.99,55900.0,18.8022,18.8291,18.8022,18.8291,55900.0
2010-09-27 10:30:00,27.99,27.99,27.96,27.96,41300.0,18.8291,18.8291,18.809,18.809,41300.0
2010-09-27 10:40:00,27.97,27.99,27.97,27.97,33500.0,18.8157,18.8291,18.8157,18.8157,33500.0
2010-09-27 10:50:00,27.97,27.98,27.95,27.97,36500.0,18.8157,18.8224,18.8022,18.8157,36500.0
2010-09-27 11:00:00,27.98,27.98,27.94,27.94,72100.0,18.8224,18.8224,18.7955,18.7955,72100.0
2010-09-27 11:10:00,27.94,27.95,27.92,27.92,98200.0,18.7955,18.8022,18.7821,18.7821,98200.0
2010-09-27 11:20:00,27.92,27.94,27.91,27.94,72000.0,18.7821,18.7955,18.7753,18.7955,72000.0
2010-09-27 11:30:00,27.95,27.96,27.92,27.93,77100.0,18.8022,18.809,18.7821,18.7888,77100.0
2010-09-27 11:40:00,27.93,27.94,27.92,27.93,45800.0,18.7888,18.7955,18.7821,18.7888,45800.0
2010-09-27 11:50:00,27.93,27.93,27.92,27.93,48400.0,18.7888,18.7888,18.7821,18.7888,48400.0
2010-09-27 12:00:00,27.94,27.95,27.93,27.93,88200.0,18.7955,18.8022,18.7888,18.7888,88200.0
2010-09-27 12:10:00,27.93,27.94,27.92,27.93,86600.0,18.7888,18.7955,18.7821,18.7888,86600.0
2010-09-27 12:20:00,27.93,27.94,27.92,27.94,108700.0,18.7888,18.7955,18.7821,18.7955,108700.0
2010-09-27 12:30:00,27.93,27.94,27.92,27.94,60200.0,18.7888,18.7955,18.7821,18.7955,60200.0
2010-09-27 12:40:00,27.93,27.94,27.93,27.93,21700.0,18.7888,18.7955,18.7888,18.7888,21700.0
2010-09-27 12:50:00,27.93,27.94,27.93,27.94,19700.0,18.7888,18.7955,18.7888,18.7955,19700.0
2010-09-27 13:00:00,27.93,27.94,27.91,27.94,115900.0,18.7888,18.7955,18.7753,18.7955,115900.0
2010-09-27 13:10:00,27.94,27.95,27.94,27.94,94700.0,18.7955,18.8022,18.7955,18.7955,94700.0
2010-09-27 13:20:00,27.95,27.96,27.94,27.95,83700.0,18.8022,18.809,18.7955,18.8022,83700.0
2010-09-27 13:30:00,27.95,27.96,27.95,27.96,41800.0,18.8022,18.809,18.8022,18.809,41800.0
2010-09-27 13:40:00,27.95,27.99,27.95,27.97,145700.0,18.8022,18.8291,18.8022,18.8157,145700.0
2010-09-27 13:50:00,27.97,27.98,27.97,27.98,122100.0,18.8157,18.8224,18.8157,18.8224,122100.0
2010-09-27 14:00:00,27.98,27.98,27.97,27.98,36300.0,18.8224,18.8224,18.8157,18.8224,36300.0
2010-09-27 14:10:00,27.98,27.99,27.97,27.99,24300.0,18.8224,18.8291,18.8157,18.8291,24300.0
2010-09-27 14:20:00,27.99,27.99,27.97,27.99,35900.0,18.8291,18.8291,18.8157,18.8291,35900.0
2010-09-27 14:30:00,27.99,27.99,27.98,27.98,28400.0,18.8291,18.8291,18.8224,18.8224,28400.0
2010-09-27 14:40:00,27.99,28.0,27.99,27.99,152400.0,18.8291,18.8359,18.8291,18.8291,152400.0
2010-09-27 14:50:00,27.99,28.0,27.97,27.97,68500.0,18.8291,18.8359,18.8157,18.8157,68500.0
2010-09-27 15:00:00,27.97,27.97,27.96,27.97,98200.0,18.8157,18.8157,18.809,18.8157,98200.0
2010-09-27 15:10:00,27.97,27.97,27.96,27.97,94900.0,18.8157,18.8157,18.809,18.8157,94900.0
2010-09-27 15:20:00,27.97,27.98,27.96,27.96,139200.0,18.8157,18.8224,18.809,18.809,139200.0
2010-09-27 15:30:00,27.96,27.96,27.94,27.94,138800.0,18.809,18.809,18.7955,18.7955,138800.0
2010-09-27 15:40:00,27.94,27.94,27.91,27.91,144000.0,18.7955,18.7955,18.7753,18.7753,144000.0
2010-09-27 15:50:00,27.92,27.92,27.87,27.88,560800.0,18.7821,18.7821,18.7484,18.7552,560800.0
2010-09-28 09:30:00,27.98,27.98,27.92,27.92,98800.0,18.8224,18.8224,18.7821,18.7821,98800.0
2010-09-28 09:40:00,27.92,27.93,27.9,27.9,121400.0,18.7821,18.7888,18.7686,18.7686,121400.0
2010-09-28 09:50:00,27.89,27.9,27.86,27.88,96600.0,18.7619,18.7686,18.7417,18.7552,96600.0
2010-09-28 10:00:00,27.86,27.88,27.78,27.85,307500.0,18.7417,18.7552,18.6879,18.735,307500.0
2010-09-28 10:10:00,27.85,27.89,27.85,27.88,89600.0,18.735,18.7619,18.735,18.7552,89600.0
2010-09-28 10:20:00,27.88,27.92,27.88,27.91,77100.0,18.7552,18.7821,18.7552,18.7753,77100.0
2010-09-28 10:30:00,27.91,27.93,27.91,27.92,66900.0,18.7753,18.7888,18.7753,18.7821,66900.0
2010-09-28 10:40:00,27.92,27.95,27.92,27.94,65900.0,18.7821,18.8022,18.7821,18.7955,65900.0
2010-09-28 10:50:00,27.94,27.97,27.93,27.96,83900.0,18.7955,18.8157,18.7888,18.809,83900.0
2010-09-28 11:00:00,27.96,27.97,27.95,27.95,156200.0,18.809,18.8157,18.8022,18.8022,156200.0
2010-09-28 11:10:00,27.95,27.98,27.95,27.98,184900.0,18.8022,18.8224,18.8022,18.8224,184900.0
2010-09-28 11:20:00,27.98,28.03,27.97,28.02,133400.0,18.8224,18.8561,18.8157,18.8493,133400.0
2010-09-28 11:30:00,28.02,28.04,28.02,28.02,44900.0,18.8493,18.8628,18.8493,18.8493,44900.0
2010-09-28 11:40:00,28.03,28.04,28.03,28.03,30400.0,18.8561,18.8628,18.8561,18.8561,30400.0
2010-09-28 11:50:00,28.04,28.04,28.0,28.02,118400.0,18.8628,18.8628,18.8359,18.8493,118400.0
2010-09-28 12:00:00,28.02,28.02,27.99,28.0,45900.0,18.8493,18.8493,18.8291,18.8359,45900.0
2010-09-28 12:10:00,28.0,28.02,27.99,28.01,64800.0,18.8359,18.8493,18.8291,18.8426,64800.0
2010-09-28 12:20:00,28.02,28.04,28.01,28.02,72000.0,18.8493,18.8628,18.8426,18.8493,72000.0
2010-09-28 12:30:00,28.02,28.03,28.01,28.01,106200.0,18.8493,18.8561,18.8426,18.8426,106200.0
2010-09-28 12:40:00,28.01,28.03,28.0,28.02,88700.0,18.8426,18.8561,18.8359,18.8493,88700.0
2010-09-28 12:50:00,28.01,28.04,28.01,28.03,53200.0,18.8426,18.8628,18.8426,18.8561,53200.0
2010-09-28 13:00:00,28.03,28.04,27.98,27.99,28700.0,18.8561,18.8628,18.8224,18.8291,28700.0
2010-09-28 13:10:00,27.99,28.01,27.99,28.0,31100.0,18.8291,18.8426,18.8291,18.8359,31100.0
2010-09-28 13:20:00,28.0,28.03,28.0,28.02,51800.0,18.8359,18.8561,18.8359,18.8493,51800.0
2010-09-28 13:30:00,28.03,28.06,28.02,28.05,56000.0,18.8561,18.8762,18.8493,18.8695,56000.0
2010-09-28 13:40:00,28.06,28.07,28.04,28.06,32800.0,18.8762,18.883,18.8628,18.8762,32800.0
2010-09-28 13:50:00,28.06,28.09,28.06,28.08,144700.0,18.8762,18.8964,18.8762,18.8897,144700.0
2010-09-28 14:00:00,28.07,28.08,28.06,28.07,48200.0,18.883,18.8897,18.8762,18.883,48200.0
2010-09-28 14:10:00,28.07,28.09,28.06,28.06,77500.0,18.883,18.8964,18.8762,18.8762,77500.0
2010-09-28 14:20:00,28.05,28.07,28.01,28.02,45500.0,18.8695,18.883,18.8426,18.8493,45500.0
2010-09-28 14:30:00,28.02,28.04,28.0,28.03,162400.0,18.8493,18.8628,18.8359,18.8561,162400.0
2010-09-28 14:40:00,28.03,28.04,28.0,28.01,168400.0,18.8561,18.8628,18.8359,18.8426,168400.0
2010-09-28 14:50:00,28.01,28.02,27.98,28.0,81900.0,18.8426,18.8493,18.8224,18.8359,81900.0
2010-09-28 15:00:00,28.0,28.03,27.99,28.02,66900.0,18.8359,18.8561,18.8291,18.8493,66900.0
2010-09-28 15:10:00,28.03,28.06,28.02,28.04,142400.0,18.8561,18.8762,18.8493,18.8628,142400.0
2010-09-28 15:20:00,28.04,28.06,28.04,28.06,152900.0,18.8628,18.8762,18.8628,18.8762,152900.0
2010-09-28 15:30:00,28.06,28.09,28.06,28.08,192400.0,18.8762,18.8964,18.8762,18.8897,192400.0
2010-09-28 15:40:00,28.09,28.12,28.07,28.11,618000.0,18.8964,18.9166,18.883,18.9099,618000.0
2010-09-28 15:50:00,28.11,28.15,28.09,28.1,1330500.0,18.9099,18.9368,18.8964,18.9031,1330500.0
2010-09-29 09:30:00,28.05,28.05,28.0,28.02,83500.0,18.8695,18.8695,18.8359,18.8493,83500.0
2010-09-29 09:40:00,28.02,28.05,28.02,28.03,67500.0,18.8493,18.8695,18.8493,18.8561,67500.0
2010-09-29 09:50:00,28.02,28.03,27.98,28.0,254900.0,18.8493,18.8561,18.8224,18.8359,254900.0
2010-09-29 10:00:00,28.01,28.06,28.01,28.04,84800.0,18.8426,18.8762,18.8426,18.8628,84800.0
2010-09-29 10:10:00,28.04,28.04,27.99,27.99,235400.0,18.8628,18.8628,18.8291,18.8291,235400.0
2010-09-29 10:20:00,27.99,27.99,27.94,27.98,308900.0,18.8291,18.8291,18.7955,18.8224,308900.0
2010-09-29 10:30:00,27.97,28.01,27.97,27.98,277600.0,18.8157,18.8426,18.8157,18.8224,277600.0
2010-09-29 10:40:00,27.98,27.99,27.95,27.99,75800.0,18.8224,18.8291,18.8022,18.8291,75800.0
2010-09-29 10:50:00,27.99,27.99,27.95,27.99,124100.0,18.8291,18.8291,18.8022,18.8291,124100.0
2010-09-29 11:00:00,27.99,28.01,27.98,27.99,128700.0,18.8291,18.8426,18.8224,18.8291,128700.0
2010-09-29 11:10:00,28.0,28.0,27.98,27.99,35600.0,18.8359,18.8359,18.8224,18.8291,35600.0
2010-09-29 11:20:00,27.99,28.01,27.98,28.01,70700.0,18.8291,18.8426,18.8224,18.8426,70700.0
2010-09-29 11:30:00,28.01,28.03,28.0,28.03,148200.0,18.8426,18.8561,18.8359,18.8561,148200.0
2010-09-29 11:40:00,28.02,28.04,28.01,28.02,61800.0,18.8493,18.8628,18.8426,18.8493,61800.0
2010-09-29 11:50:00,28.01,28.06,28.01,28.05,172600.0,18.8426,18.8762,18.8426,18.8695,172600.0
2010-09-29 12:00:00,28.05,28.06,28.02,28.04,126600.0,18.8695,18.8762,18.8493,18.8628,126600.0
2010-09-29 12:10:00,28.03,28.08,28.03,28.07,93200.0,18.8561,18.8897,18.8561,18.883,93200.0
2010-09-29 12:20:00,28.07,28.09,28.07,28.07,190300.0,18.883,18.8964,18.883,18.883,190300.0
2010-09-29 12:30:00,28.07,28.07,28.04,28.05,23500.0,18.883,18.883,18.8628,18.8695,23500.0
2010-09-29 12:40:00,28.06,28.07,28.06,28.06,75000.0,18.8762,18.883,18.8762,18.8762,75000.0
2010-09-29 12:50:00,28.06,28.07,28.06,28.06,130200.0,18.8762,18.883,18.8762,18.8762,130200.0
2010-09-29 13:00:00,28.07,28.07,28.06,28.06,127700.0,18.883,18.883,18.8762,18.8762,127700.0
2010-09-29 13:10:00,28.06,28.07,28.05,28.07,13900.0,18.8762,18.883,18.8695,18.883,13900.0
2010-09-29 13:20:00,28.07,28.07,28.05,28.06,109100.0,18.883,18.883,18.8695,18.8762,109100.0
2010-09-29 13:30:00,28.06,28.07,28.03,28.04,62400.0,18.8762,18.883,18.8561,18.8628,62400.0
2010-09-29 13:40:00,28.03,28.05,28.03,28.05,226000.0,18.8561,18.8695,18.8561,18.8695,226000.0
2010-09-29 13:50:00,28.05,28.06,28.04,28.06,168400.0,18.8695,18.8762,18.8628,18.8762,168400.0
2010-09-29 14:00:00,28.06,28.08,28.06,28.06,128500.0,18.8762,18.8897,18.8762,18.8762,128500.0
2010-09-29 14:10:00,28.07,28.08,28.05,28.06,162800.0,18.883,18.8897,18.8695,18.8762,162800.0
2010-09-29 14:20:00,28.05,28.07,28.04,28.04,139400.0,18.8695,18.883,18.8628,18.8628,139400.0
2010-09-29 14:30:00,28.04,28.05,28.03,28.03,68800.0,18.8628,18.8695,18.8561,18.8561,68800.0
2010-09-29 14:40:00,28.04,28.07,28.04,28.05,81600.0,18.8628,18.883,18.8628,18.8695,81600.0
2010-09-29 14:50:00,28.05,28.07,28.04,28.07,65500.0,18.8695,18.883,18.8628,18.883,65500.0
2010-09-29 15:00:00,28.06,28.06,28.02,28.02,68200.0,18.8762,18.8762,18.8493,18.8493,68200.0
2010-09-29 15:10:00,28.01,28.02,27.94,27.95,159900.0,18.8426,18.8493,18.7955,18.8022,159900.0
2010-09-29 15:20:00,27.96,27.97,27.95,27.95,91600.0,18.809,18.8157,18.8022,18.8022,91600.0
2010-09-29 15:30:00,27.95,27.96,27.92,27.95,230300.0,18.8022,18.809,18.7821,18.8022,230300.0
2010-09-29 15:40:00,27.96,27.98,27.92,27.98,190900.0,18.809,18.8224,18.7821,18.8224,190900.0
2010-09-29 15:50:00,27.98,28.0,27.97,28.0,336700.0,18.8224,18.8359,18.8157,18.8359,336700.0
2010-09-30 09:30:00,28.1,28.11,28.05,28.05,123400.0,18.9031,18.9099,18.8695,18.8695,123400.0
2010-09-30 09:40:00,28.05,28.22,28.05,28.16,753700.0,18.8695,18.9839,18.8695,18.9435,753700.0
2010-09-30 09:50:00,28.15,28.16,28.09,28.12,170900.0,18.9368,18.9435,18.8964,18.9166,170900.0
2010-09-30 10:00:00,28.12,28.12,28.08,28.1,224800.0,18.9166,18.9166,18.8897,18.9031,224800.0
2010-09-30 10:10:00,28.1,28.1,28.06,28.07,280600.0,18.9031,18.9031,18.8762,18.883,280600.0
2010-09-30 10:20:00,28.06,28.07,28.02,28.04,311100.0,18.8762,18.883,18.8493,18.8628,311100.0
2010-09-30 10:30:00,28.04,28.08,28.03,28.03,185400.0,18.8628,18.8897,18.8561,18.8561,185400.0
2010-09-30 10:40:00,28.04,28.07,28.01,28.01,127200.0,18.8628,18.883,18.8426,18.8426,127200.0
2010-09-30 10:50:00,28.02,28.04,27.99,28.02,220500.0,18.8493,18.8628,18.8291,18.8493,220500.0
2010-09-30 11:00:00,28.01,28.05,27.99,27.99,122400.0,18.8426,18.8695,18.8291,18.8291,122400.0
2010-09-30 11:10:00,27.99,28.01,27.96,27.98,203500.0,18.8291,18.8426,18.809,18.8224,203500.0
2010-09-30 11:20:00,27.98,27.99,27.88,27.9,350900.0,18.8224,18.8291,18.7552,18.7686,350900.0
2010-09-30 11:30:00,27.9,27.91,27.87,27.88,161700.0,18.7686,18.7753,18.7484,18.7552,161700.0
2010-09-30 11:40:00,27.89,27.91,27.86,27.88,234100.0,18.7619,18.7753,18.7417,18.7552,234100.0
2010-09-30 11:50:00,27.88,27.88,27.84,27.84,241700.0,18.7552,18.7552,18.7282,18.7282,241700.0
2010-09-30 12:00:00,27.84,27.85,27.77,27.79,180200.0,18.7282,18.735,18.6812,18.6946,180200.0
2010-09-30 12:10:00,27.79,27.81,27.78,27.81,64900.0,18.6946,18.7081,18.6879,18.7081,64900.0
2010-09-30 12:20:00,27.81,27.83,27.8,27.82,79500.0,18.7081,18.7215,18.7013,18.7148,79500.0
2010-09-30 12:30:00,27.82,27.84,27.81,27.83,166800.0,18.7148,18.7282,18.7081,18.7215,166800.0
2010-09-30 12:40:00,27.83,27.86,27.83,27.85,91400.0,18.7215,18.7417,18.7215,18.735,91400.0
2010-09-30 12:50:00,27.86,27.9,27.85,27.89,54700.0,18.7417,18.7686,18.735,18.7619,54700.0
2010-09-30 13:00:00,27.9,27.93,27.89,27.93,58400.0,18.7686,18.7888,18.7619,18.7888,58400.0
2010-09-30 13:10:00,27.93,27.94,27.91,27.92,72100.0,18.7888,18.7955,18.7753,18.7821,72100.0
2010-09-30 13:20:00,27.92,27.93,27.91,27.93,62900.0,18.7821,18.7888,18.7753,18.7888,62900.0
2010-09-30 13:30:00,27.92,27.93,27.91,27.91,19600.0,18.7821,18.7888,18.7753,18.7753,19600.0
2010-09-30 13:40:00,27.91,27.91,27.89,27.89,86200.0,18.7753,18.7753,18.7619,18.7619,86200.0
2010-09-30 13:50:00,27.89,27.9,27.88,27.9,234900.0,18.7619,18.7686,18.7552,18.7686,234900.0
2010-09-30 14:00:00,27.9,27.91,27.9,27.91,73300.0,18.7686,18.7753,18.7686,18.7753,73300.0
2010-09-30 14:10:00,27.9,27.91,27.86,27.86,142600.0,18.7686,18.7753,18.7417,18.7417,142600.0
2010-09-30 14:20:00,27.86,27.89,27.86,27.89,71000.0,18.7417,18.7619,18.7417,18.7619,71000.0
2010-09-30 14:30:00,27.89,27.92,27.88,27.89,143800.0,18.7619,18.7821,18.7552,18.7619,143800.0
2010-09-30 14:40:00,27.9,27.94,27.89,27.91,245900.0,18.7686,18.7955,18.7619,18.7753,245900.0
2010-09-30 14:50:00,27.92,27.93,27.91,27.91,120200.0,18.7821,18.7888,18.7753,18.7753,120200.0
2010-09-30 15:00:00,27.91,27.93,27.9,27.93,134500.0,18.7753,18.7888,18.7686,18.7888,134500.0
2010-09-30 15:10:00,27.93,27.94,27.87,27.9,364000.0,18.7888,18.7955,18.7484,18.7686,364000.0
2010-09-30 15:20:00,27.9,27.96,27.9,27.95,145400.0,18.7686,18.809,18.7686,18.8022,145400.0
2010-09-30 15:30:00,27.95,27.97,27.92,27.93,236600.0,18.8022,18.8157,18.7821,18.7888,236600.0
2010-09-30 15:40:00,27.93,27.95,27.89,27.93,454100.0,18.7888,18.8022,18.7619,18.7888,454100.0
2010-09-30 15:50:00,27.93,27.94,27.87,27.87,939100.0,18.7888,18.7955,18.7484,18.7484,939100.0
2010-10-01 09:30:00,27.91,28.02,27.91,27.94,181300.0,18.7753,18.8493,18.7753,18.7955,181300.0
2010-10-01 09:40:00,27.94,27.97,27.93,27.95,181200.0,18.7955,18.8157,18.7888,18.8022,181200.0
2010-10-01 09:50:00,27.95,27.96,27.91,27.92,159000.0,18.8022,18.809,18.7753,18.7821,159000.0
2010-10-01 10:00:00,27.91,27.95,27.85,27.91,785200.0,18.7753,18.8022,18.735,18.7753,785200.0
2010-10-01 10:10:00,27.91,27.96,27.91,27.95,195600.0,18.7753,18.809,18.7753,18.8022,195600.0
2010-10-01 10:20:00,27.94,27.94,27.84,27.84,37200.0,18.7955,18.7955,18.7282,18.7282,37200.0
2010-10-01 10:30:00,27.84,27.85,27.81,27.82,227900.0,18.7282,18.735,18.7081,18.7148,227900.0
2010-10-01 10:40:00,27.82,27.87,27.81,27.87,167500.0,18.7148,18.7484,18.7081,18.7484,167500.0
2010-10-01 10:50:00,27.86,27.87,27.83,27.86,34800.0,18.7417,18.7484,18.7215,18.7417,34800.0
2010-10-01 11:00:00,27.85,27.86,27.82,27.84,175000.0,18.735,18.7417,18.7148,18.7282,175000.0
2010-10-01 11:10:00,27.84,27.86,27.83,27.85,213600.0,18.7282,18.7417,18.7215,18.735,213600.0
2010-10-01 11:20:00,27.85,27.87,27.84,27.86,79800.0,18.735,18.7484,18.7282,18.7417,79800.0
2010-10-01 11:30:00,27.86,27.87,27.84,27.86,259800.0,18.7417,18.7484,18.7282,18.7417,259800.0
2010-10-01 11:40:00,27.87,27.91,27.86,27.91,54600.0,18.7484,18.7753,18.7417,18.7753,54600.0
2010-10-01 11:50:00,27.91,27.91,27.89,27.89,21800.0,18.7753,18.7753,18.7619,18.7619,21800.0
2010-10-01 12:00:00,27.9,27.9,27.88,27.89,42600.0,18.7686,18.7686,18.7552,18.7619,42600.0
2010-10-01 12:10:00,27.89,27.9,27.88,27.88,28600.0,18.7619,18.7686,18.7552,18.7552,28600.0
2010-10-01 12:20:00,27.88,27.89,27.87,27.87,112400.0,18.7552,18.7619,18.7484,18.7484,112400.0
2010-10-01 12:30:00,27.88,27.89,27.87,27.88,30100.0,18.7552,18.7619,18.7484,18.7552,30100.0
2010-10-01 12:40:00,27.87,27.87,27.84,27.84,147600.0,18.7484,18.7484,18.7282,18.7282,147600.0
2010-10-01 12:50:00,27.84,27.87,27.84,27.87,92500.0,18.7282,18.7484,18.7282,18.7484,92500.0
2010-10-01 13:00:00,27.87,27.89,27.87,27.88,60000.0,18.7484,18.7619,18.7484,18.7552,60000.0
2010-10-01 13:10:00,27.89,27.91,27.89,27.9,44100.0,18.7619,18.7753,18.7619,18.7686,44100.0
2010-10-01 13:20:00,27.9,27.91,27.88,27.88,70100.0,18.7686,18.7753,18.7552,18.7552,70100.0
2010-10-01 13:30:00,27.88,27.89,27.86,27.87,168600.0,18.7552,18.7619,18.7417,18.7484,168600.0
2010-10-01 13:40:00,27.87,27.88,27.86,27.88,41200.0,18.7484,18.7552,18.7417,18.7552,41200.0
2010-10-01 13:50:00,27.87,27.9,27.87,27.9,11200.0,18.7484,18.7686,18.7484,18.7686,11200.0
2010-10-01 14:00:00,27.9,27.93,27.89,27.92,56500.0,18.7686,18.7888,18.7619,18.7821,56500.0
2010-10-01 14:10:00,27.92,27.95,27.92,27.94,71400.0,18.7821,18.8022,18.7821,18.7955,71400.0
2010-10-01 14:20:00,27.94,27.96,27.94,27.95,41300.0,18.7955,18.809,18.7955,18.8022,41300.0
2010-10-01 14:30:00,27.95,27.97,27.94,27.96,44400.0,18.8022,18.8157,18.7955,18.809,44400.0
2010-10-01 14:40:00,27.95,27.96,27.94,27.95,20700.0,18.8022,18.809,18.7955,18.8022,20700.0
2010-10-01 14:50:00,27.94,27.95,27.93,27.95,8700.0,18.7955,18.8022,18.7888,18.8022,8700.0
2010-10-01 15:00:00,27.95,27.97,27.94,27.96,32700.0,18.8022,18.8157,18.7955,18.809,32700.0
2010-10-01 15:10:00,27.95,27.97,27.93,27.94,97500.0,18.8022,18.8157,18.7888,18.7955,97500.0
2010-10-01 15:20:00,27.94,27.96,27.93,27.93,28900.0,18.7955,18.809,18.7888,18.7888,28900.0
2010-10-01 15:30:00,27.93,27.96,27.93,27.94,91700.0,18.7888,18.809,18.7888,18.7955,91700.0
2010-10-01 15:40:00,27.94,27.96,27.93,27.94,106700.0,18.7955,18.809,18.7888,18.7955,106700.0
2010-10-01 15:50:00,27.95,27.96,27.92,27.94,337200.0,18.8022,18.809,18.7821,18.7955,337200.0
2010-10-04 09:30:00,27.89,27.97,27.88,27.95,280500.0,18.7619,18.8157,18.7552,18.8022,280500.0
2010-10-04 09:40:00,27.94,28.02,27.94,28.0,377700.0,18.7955,18.8493,18.7955,18.8359,377700.0
2010-10-04 09:50:00,28.01,28.02,27.97,27.98,395300.0,18.8426,18.8493,18.8157,18.8224,395300.0
2010-10-04 10:00:00,27.99,28.01,27.95,28.0,477600.0,18.8291,18.8426,18.8022,18.8359,477600.0
2010-10-04 10:10:00,28.01,28.02,27.99,28.01,204900.0,18.8426,18.8493,18.8291,18.8426,204900.0
2010-10-04 10:20:00,28.01,28.01,27.96,27.97,174500.0,18.8426,18.8426,18.809,18.8157,174500.0
2010-10-04 10:30:00,27.97,27.98,27.94,27.95,94100.0,18.8157,18.8224,18.7955,18.8022,94100.0
2010-10-04 10:40:00,27.96,27.96,27.92,27.92,71900.0,18.809,18.809,18.7821,18.7821,71900.0
2010-10-04 10:50:00,27.92,27.95,27.92,27.95,72500.0,18.7821,18.8022,18.7821,18.8022,72500.0
2010-10-04 11:00:00,27.94,27.95,27.9,27.91,96600.0,18.7955,18.8022,18.7686,18.7753,96600.0
2010-10-04 11:10:00,27.92,27.92,27.88,27.9,98100.0,18.7821,18.7821,18.7552,18.7686,98100.0
2010-10-04 11:20:00,27.9,27.9,27.85,27.86,159100.0,18.7686,18.7686,18.735,18.7417,159100.0
2010-10-04 11:30:00,27.86,27.88,27.84,27.88,62100.0,18.7417,18.7552,18.7282,18.7552,62100.0
2010-10-04 11:40:00,27.88,27.9,27.87,27.88,83400.0,18.7552,18.7686,18.7484,18.7552,83400.0
2010-10-04 11:50:00,27.88,27.88,27.8,27.81,90200.0,18.7552,18.7552,18.7013,18.7081,90200.0
2010-10-04 12:00:00,27.8,27.8,27.76,27.79,147100.0,18.7013,18.7013,18.6744,18.6946,147100.0
2010-10-04 12:10:00,27.79,27.79,27.77,27.79,41900.0,18.6946,18.6946,18.6812,18.6946,41900.0
2010-10-04 12:20:00,27.79,27.8,27.77,27.77,147300.0,18.6946,18.7013,18.6812,18.6812,147300.0
2010-10-04 12:30:00,27.77,27.79,27.77,27.79,78000.0,18.6812,18.6946,18.6812,18.6946,78000.0
2010-10-04 12:40:00,27.78,27.79,27.78,27.79,38800.0,18.6879,18.6946,18.6879,18.6946,38800.0
2010-10-04 12:50:00,27.78,27.79,27.77,27.78,83900.0,18.6879,18.6946,18.6812,18.6879,83900.0
2010-10-04 13:00:00,27.79,27.8,27.77,27.78,83100.0,18.6946,18.7013,18.6812,18.6879,83100.0
2010-10-04 13:10:00,27.79,27.8,27.78,27.8,66100.0,18.6946,18.7013,18.6879,18.7013,66100.0
2010-10-04 13:20:00,27.8,27.8,27.79,27.79,46500.0,18.7013,18.7013,18.6946,18.6946,46500.0
2010-10-04 13:30:00,27.8,27.8,27.77,27.78,129600.0,18.7013,18.7013,18.6812,18.6879,129600.0
2010-10-04 13:40:00,27.78,27.81,27.77,27.8,51000.0,18.6879,18.7081,18.6812,18.7013,51000.0
2010-10-04 13:50:00,27.81,27.82,27.8,27.82,79600.0,18.7081,18.7148,18.7013,18.7148,79600.0
2010-10-04 14:00:00,27.81,27.82,27.81,27.81,104200.0,18.7081,18.7148,18.7081,18.7081,104200.0
2010-10-04 14:10:00,27.81,27.82,27.79,27.79,79600.0,18.7081,18.7148,18.6946,18.6946,79600.0
2010-10-04 14:20:00,27.79,27.8,27.77,27.79,191500.0,18.6946,18.7013,18.6812,18.6946,191500.0
2010-10-04 14:30:00,27.79,27.83,27.79,27.83,89900.0,18.6946,18.7215,18.6946,18.7215,89900.0
2010-10-04 14:40:00,27.82,27.84,27.81,27.81,89300.0,18.7148,18.7282,18.7081,18.7081,89300.0
2010-10-04 14:50:00,27.81,27.82,27.79,27.8,89100.0,18.7081,18.7148,18.6946,18.7013,89100.0
2010-10-04 15:00:00,27.81,27.83,27.79,27.82,96800.0,18.7081,18.7215,18.6946,18.7148,96800.0
2010-10-04 15:10:00,27.82,27.84,27.8,27.82,112300.0,18.7148,18.7282,18.7013,18.7148,112300.0
2010-10-04 15:20:00,27.82,27.85,27.81,27.84,133800.0,18.7148,18.735,18.7081,18.7282,133800.0
2010-10-04 15:30:00,27.84,27.85,27.8,27.81,154700.0,18.7282,18.735,18.7013,18.7081,154700.0
2010-10-04 15:40:00,27.81,27.82,27.8,27.81,201100.0,18.7081,18.7148,18.7013,18.7081,201100.0
2010-10-04 15:50:00,27.8,27.85,27.8,27.85,893700.0,18.7013,18.735,18.7013,18.735,893700.0
2010-10-05 09:30:00,28.0,28.04,28.0,28.03,130400.0,18.8359,18.8628,18.8359,18.8561,130400.0
2010-10-05 09:40:00,28.03,28.05,28.01,28.02,147800.0,18.8561,18.8695,18.8426,18.8493,147800.0
2010-10-05 09:50:00,28.03,28.11,28.02,28.1,75300.0,18.8561,18.9099,18.8493,18.9031,75300.0
2010-10-05 10:00:00,28.09,28.11,28.04,28.06,523900.0,18.8964,18.9099,18.8628,18.8762,523900.0
2010-10-05 10:10:00,28.06,28.08,28.06,28.07,68000.0,18.8762,18.8897,18.8762,18.883,68000.0
2010-10-05 10:20:00,28.06,28.09,28.04,28.09,42700.0,18.8762,18.8964,18.8628,18.8964,42700.0
2010-10-05 10:30:00,28.09,28.15,28.09,28.14,71600.0,18.8964,18.9368,18.8964,18.9301,71600.0
2010-10-05 10:40:00,28.14,28.14,28.12,28.12,20000.0,18.9301,18.9301,18.9166,18.9166,20000.0
2010-10-05 10:50:00,28.12,28.13,28.09,28.09,291900.0,18.9166,18.9233,18.8964,18.8964,291900.0
2010-10-05 11:00:00,28.1,28.11,28.09,28.1,195600.0,18.9031,18.9099,18.8964,18.9031,195600.0
2010-10-05 11:10:00,28.1,28.11,28.07,28.08,46700.0,18.9031,18.9099,18.883,18.8897,46700.0
2010-10-05 11:20:00,28.07,28.09,28.06,28.07,99900.0,18.883,18.8964,18.8762,18.883,99900.0
2010-10-05 11:30:00,28.07,28.12,28.07,28.11,89100.0,18.883,18.9166,18.883,18.9099,89100.0
2010-10-05 11:40:00,28.12,28.14,28.1,28.1,86300.0,18.9166,18.9301,18.9031,18.9031,86300.0
2010-10-05 11:50:00,28.1,28.11,28.08,28.08,14700.0,18.9031,18.9099,18.8897,18.8897,14700.0
2010-10-05 12:00:00,28.08,28.09,28.07,28.08,18400.0,18.8897,18.8964,18.883,18.8897,18400.0
2010-10-05 12:10:00,28.08,28.08,28.06,28.08,34400.0,18.8897,18.8897,18.8762,18.8897,34400.0
2010-10-05 12:20:00,28.07,28.07,28.06,28.07,11500.0,18.883,18.883,18.8762,18.883,11500.0
2010-10-05 12:30:00,28.07,28.09,28.07,28.08,148400.0,18.883,18.8964,18.883,18.8897,148400.0
2010-10-05 12:40:00,28.08,28.1,28.08,28.1,29600.0,18.8897,18.9031,18.8897,18.9031,29600.0
2010-10-05 12:50:00,28.1,28.11,28.1,28.11,126300.0,18.9031,18.9099,18.9031,18.9099,126300.0
2010-10-05 13:00:00,28.11,28.12,28.1,28.11,113700.0,18.9099,18.9166,18.9031,18.9099,113700.0
2010-10-05 13:10:00,28.12,28.13,28.1,28.1,82500.0,18.9166,18.9233,18.9031,18.9031,82500.0
2010-10-05 13:20:00,28.1,28.12,28.1,28.12,9100.0,18.9031,18.9166,18.9031,18.9166,9100.0
2010-10-05 13:30:00,28.12,28.12,28.11,28.12,51700.0,18.9166,18.9166,18.9099,18.9166,51700.0
2010-10-05 13:40:00,28.11,28.12,28.11,28.11,272700.0,18.9099,18.9166,18.9099,18.9099,272700.0
2010-10-05 13:50:00,28.11,28.15,28.11,28.14,51800.0,18.9099,18.9368,18.9099,18.9301,51800.0
2010-10-05 14:00:00,28.14,28.15,28.13,28.14,64400.0,18.9301,18.9368,18.9233,18.9301,64400.0
2010-10-05 14:10:00,28.15,28.15,28.13,28.14,208500.0,18.9368,18.9368,18.9233,18.9301,208500.0
2010-10-05 14:20:00,28.13,28.13,28.12,28.12,90600.0,18.9233,18.9233,18.9166,18.9166,90600.0
2010-10-05 14:30:00,28.13,28.15,28.09,28.09,110200.0,18.9233,18.9368,18.8964,18.8964,110200.0
2010-10-05 14:40:00,28.1,28.12,28.1,28.11,46000.0,18.9031,18.9166,18.9031,18.9099,46000.0
2010-10-05 14:50:00,28.11,28.12,28.1,28.12,424500.0,18.9099,18.9166,18.9031,18.9166,424500.0
2010-10-05 15:00:00,28.12,28.13,28.11,28.12,47100.0,18.9166,18.9233,18.9099,18.9166,47100.0
2010-10-05 15:10:00,28.12,28.15,28.11,28.14,101300.0,18.9166,18.9368,18.9099,18.9301,101300.0
2010-10-05 15:20:00,28.14,28.15,28.13,28.15,51000.0,18.9301,18.9368,18.9233,18.9368,51000.0
2010-10-05 15:30:00,28.14,28.16,28.14,28.14,65800.0,18.9301,18.9435,18.9301,18.9301,65800.0
2010-10-05 15:40:00,28.14,28.16,28.13,28.14,259500.0,18.9301,18.9435,18.9233,18.9301,259500.0
2010-10-05 15:50:00,28.13,28.14,28.1,28.1,904300.0,18.9233,18.9301,18.9031,18.9031,904300.0
2010-10-06 09:30:00,28.18,28.22,28.09,28.17,122400.0,18.957,18.9839,18.8964,18.9502,122400.0
2010-10-06 09:40:00,28.17,28.2,28.16,28.2,110200.0,18.9502,18.9704,18.9435,18.9704,110200.0
2010-10-06 09:50:00,28.2,28.22,28.16,28.17,294000.0,18.9704,18.9839,18.9435,18.9502,294000.0
2010-10-06 10:00:00,28.18,28.2,28.17,28.17,32000.0,18.957,18.9704,18.9502,18.9502,32000.0
2010-10-06 10:10:00,28.17,28.2,28.17,28.19,89800.0,18.9502,18.9704,18.9502,18.9637,89800.0
2010-10-06 10:20:00,28.19,28.21,28.18,28.21,194500.0,18.9637,18.9771,18.957,18.9771,194500.0
2010-10-06 10:30:00,28.21,28.21,28.19,28.19,68000.0,18.9771,18.9771,18.9637,18.9637,68000.0
2010-10-06 10:40:00,28.19,28.23,28.19,28.21,63100.0,18.9637,18.9906,18.9637,18.9771,63100.0
2010-10-06 10:50:00,28.22,28.22,28.19,28.22,51800.0,18.9839,18.9839,18.9637,18.9839,51800.0
2010-10-06 11:00:00,28.22,28.23,28.18,28.22,212400.0,18.9839,18.9906,18.957,18.9839,212400.0
2010-10-06 11:10:00,28.22,28.22,28.18,28.18,57400.0,18.9839,18.9839,18.957,18.957,57400.0
2010-10-06 11:20:00,28.18,28.21,28.18,28.2,79800.0,18.957,18.9771,18.957,18.9704,79800.0
2010-10-06 11:30:00,28.2,28.22,28.2,28.2,14700.0,18.9704,18.9839,18.9704,18.9704,14700.0
2010-10-06 11:40:00,28.19,28.2,28.17,28.18,56100.0,18.9637,18.9704,18.9502,18.957,56100.0
2010-10-06 11:50:00,28.18,28.19,28.17,28.18,13700.0,18.957,18.9637,18.9502,18.957,13700.0
2010-10-06 12:00:00,28.19,28.2,28.18,28.2,15700.0,18.9637,18.9704,18.957,18.9704,15700.0
2010-10-06 12:10:00,28.2,28.2,28.18,28.19,28200.0,18.9704,18.9704,18.957,18.9637,28200.0
2010-10-06 12:20:00,28.19,28.2,28.18,28.18,28300.0,18.9637,18.9704,18.957,18.957,28300.0
2010-10-06 12:30:00,28.18,28.19,28.17,28.19,119900.0,18.957,18.9637,18.9502,18.9637,119900.0
2010-10-06 12:40:00,28.18,28.2,28.18,28.2,14200.0,18.957,18.9704,18.957,18.9704,14200.0
2010-10-06 12:50:00,28.2,28.2,28.18,28.18,32000.0,18.9704,18.9704,18.957,18.957,32000.0
2010-10-06 13:00:00,28.18,28.19,28.17,28.19,29700.0,18.957,18.9637,18.9502,18.9637,29700.0
2010-10-06 13:10:00,28.18,28.2,28.18,28.19,39300.0,18.957,18.9704,18.957,18.9637,39300.0
2010-10-06 13:20:00,28.19,28.22,28.18,28.22,90800.0,18.9637,18.9839,18.957,18.9839,90800.0
2010-10-06 13:30:00,28.22,28.24,28.21,28.24,170300.0,18.9839,18.9973,18.9771,18.9973,170300.0
2010-10-06 13:40:00,28.23,28.24,28.22,28.23,39800.0,18.9906,18.9973,18.9839,18.9906,39800.0
2010-10-06 13:50:00,28.22,28.23,28.2,28.23,39600.0,18.9839,18.9906,18.9704,18.9906,39600.0
2010-10-06 14:00:00,28.23,28.23,28.21,28.22,43100.0,18.9906,18.9906,18.9771,18.9839,43100.0
2010-10-06 14:10:00,28.22,28.22,28.2,28.21,88300.0,18.9839,18.9839,18.9704,18.9771,88300.0
2010-10-06 14:20:00,28.22,28.24,28.21,28.22,63600.0,18.9839,18.9973,18.9771,18.9839,63600.0
2010-10-06 14:30:00,28.22,28.24,28.22,28.23,64700.0,18.9839,18.9973,18.9839,18.9906,64700.0
2010-10-06 14:40:00,28.24,28.24,28.22,28.23,84600.0,18.9973,18.9973,18.9839,18.9906,84600.0
2010-10-06 14:50:00,28.23,28.24,28.22,28.24,79700.0,18.9906,18.9973,18.9839,18.9973,79700.0
2010-10-06 15:00:00,28.24,28.24,28.21,28.22,778500.0,18.9973,18.9973,18.9771,18.9839,778500.0
2010-10-06 15:10:00,28.21,28.21,28.2,28.2,95600.0,18.9771,18.9771,18.9704,18.9704,95600.0
2010-10-06 15:20:00,28.21,28.22,28.2,28.21,153200.0,18.9771,18.9839,18.9704,18.9771,153200.0
2010-10-06 15:30:00,28.22,28.22,28.19,28.21,106800.0,18.9839,18.9839,18.9637,18.9771,106800.0
2010-10-06 15:40:00,28.21,28.24,28.2,28.23,255000.0,18.9771,18.9973,18.9704,18.9906,255000.0
2010-10-06 15:50:00,28.23,28.23,28.2,28.23,417100.0,18.9906,18.9906,18.9704,18.9906,417100.0
2010-10-07 09:30:00,28.3,28.33,28.23,28.23,701000.0,19.0377,19.0579,18.9906,18.9906,701000.0
2010-10-07 09:40:00,28.23,28.23,28.17,28.18,133500.0,18.9906,18.9906,18.9502,18.957,133500.0
2010-10-07 09:50:00,28.18,28.22,28.17,28.18,100500.0,18.957,18.9839,18.9502,18.957,100500.0
2010-10-07 10:00:00,28.17,28.18,28.16,28.18,41900.0,18.9502,18.957,18.9435,18.957,41900.0
2010-10-07 10:10:00,28.17,28.17,28.11,28.13,152400.0,18.9502,18.9502,18.9099,18.9233,152400.0
2010-10-07 10:20:00,28.13,28.14,28.11,28.13,93500.0,18.9233,18.9301,18.9099,18.9233,93500.0
2010-10-07 10:30:00,28.13,28.17,28.12,28.15,85600.0,18.9233,18.9502,18.9166,18.9368,85600.0
2010-10-07 10:40:00,28.15,28.15,28.11,28.12,21400.0,18.9368,18.9368,18.9099,18.9166,21400.0
2010-10-07 10:50:00,28.13,28.15,28.13,28.14,23500.0,18.9233,18.9368,18.9233,18.9301,23500.0
2010-10-07 11:00:00,28.14,28.14,28.11,28.12,122600.0,18.9301,18.9301,18.9099,18.9166,122600.0
2010-10-07 11:10:00,28.11,28.13,28.11,28.11,30900.0,18.9099,18.9233,18.9099,18.9099,30900.0
2010-10-07 11:20:00,28.11,28.13,28.11,28.13,28900.0,18.9099,18.9233,18.9099,18.9233,28900.0
2010-10-07 11:30:00,28.14,28.15,28.13,28.14,46800.0,18.9301,18.9368,18.9233,18.9301,46800.0
2010-10-07 11:40:00,28.14,28.15,28.12,28.12,16300.0,18.9301,18.9368,18.9166,18.9166,16300.0
2010-10-07 11:50:00,28.13,28.14,28.12,28.14,23400.0,18.9233,18.9301,18.9166,18.9301,23400.0
2010-10-07 12:00:00,28.14,28.14,28.11,28.14,27500.0,18.9301,18.9301,18.9099,18.9301,27500.0
2010-10-07 12:10:00,28.14,28.14,28.11,28.11,65700.0,18.9301,18.9301,18.9099,18.9099,65700.0
2010-10-07 12:20:00,28.12,28.12,28.09,28.09,75000.0,18.9166,18.9166,18.8964,18.8964,75000.0
2010-10-07 12:30:00,28.09,28.09,28.04,28.06,150600.0,18.8964,18.8964,18.8628,18.8762,150600.0
2010-10-07 12:40:00,28.07,28.07,28.06,28.06,25600.0,18.883,18.883,18.8762,18.8762,25600.0
2010-10-07 12:50:00,28.06,28.06,28.04,28.06,13700.0,18.8762,18.8762,18.8628,18.8762,13700.0
2010-10-07 13:00:00,28.06,28.07,28.04,28.07,30400.0,18.8762,18.883,18.8628,18.883,30400.0
2010-10-07 13:10:00,28.07,28.08,28.06,28.07,88800.0,18.883,18.8897,18.8762,18.883,88800.0
2010-10-07 13:20:00,28.07,28.08,28.06,28.07,22100.0,18.883,18.8897,18.8762,18.883,22100.0
2010-10-07 13:30:00,28.07,28.07,28.05,28.07,19400.0,18.883,18.883,18.8695,18.883,19400.0
2010-10-07 13:40:00,28.07,28.08,28.06,28.06,17300.0,18.883,18.8897,18.8762,18.8762,17300.0
2010-10-07 13:50:00,28.07,28.12,28.06,28.1,30900.0,18.883,18.9166,18.8762,18.9031,30900.0
2010-10-07 14:00:00,28.1,28.12,28.1,28.11,84800.0,18.9031,18.9166,18.9031,18.9099,84800.0
2010-10-07 14:10:00,28.12,28.14,28.11,28.11,84500.0,18.9166,18.9301,18.9099,18.9099,84500.0
2010-10-07 14:20:00,28.12,28.14,28.12,28.12,55400.0,18.9166,18.9301,18.9166,18.9166,55400.0
2010-10-07 14:30:00,28.13,28.14,28.12,28.14,27100.0,18.9233,18.9301,18.9166,18.9301,27100.0
2010-10-07 14:40:00,28.14,28.14,28.12,28.13,34100.0,18.9301,18.9301,18.9166,18.9233,34100.0
2010-10-07 14:50:00,28.13,28.15,28.12,28.14,165100.0,18.9233,18.9368,18.9166,18.9301,165100.0
2010-10-07 15:00:00,28.14,28.15,28.12,28.13,154100.0,18.9301,18.9368,18.9166,18.9233,154100.0
2010-10-07 15:10:00,28.13,28.14,28.12,28.13,48400.0,18.9233,18.9301,18.9166,18.9233,48400.0
2010-10-07 15:20:00,28.12,28.14,28.11,28.12,84200.0,18.9166,18.9301,18.9099,18.9166,84200.0
2010-10-07 15:30:00,28.11,28.13,28.09,28.13,89900.0,18.9099,18.9233,18.8964,18.9233,89900.0
2010-10-07 15:40:00,28.12,28.15,28.12,28.12,110300.0,18.9166,18.9368,18.9166,18.9166,110300.0
2010-10-07 15:50:00,28.12,28.13,28.1,28.11,710800.0,18.9166,18.9233,18.9031,18.9099,710800.0
2010-10-08 09:30:00,28.13,28.2,28.12,28.16,110900.0,18.9233,18.9704,18.9166,18.9435,110900.0
2010-10-08 09:40:00,28.17,28.2,28.15,28.15,92400.0,18.9502,18.9704,18.9368,18.9368,92400.0
2010-10-08 09:50:00,28.16,28.17,28.14,28.17,83400.0,18.9435,18.9502,18.9301,18.9502,83400.0
2010-10-08 10:00:00,28.16,28.17,28.1,28.1,159500.0,18.9435,18.9502,18.9031,18.9031,159500.0
2010-10-08 10:10:00,28.1,28.13,28.09,28.12,68400.0,18.9031,18.9233,18.8964,18.9166,68400.0
2010-10-08 10:20:00,28.12,28.13,28.08,28.08,128100.0,18.9166,18.9233,18.8897,18.8897,128100.0
2010-10-08 10:30:00,28.07,28.11,28.07,28.11,66100.0,18.883,18.9099,18.883,18.9099,66100.0
2010-10-08 10:40:00,28.11,28.12,28.09,28.09,58000.0,18.9099,18.9166,18.8964,18.8964,58000.0
2010-10-08 10:50:00,28.08,28.14,28.08,28.13,34800.0,18.8897,18.9301,18.8897,18.9233,34800.0
2010-10-08 11:00:00,28.12,28.15,28.12,28.12,45200.0,18.9166,18.9368,18.9166,18.9166,45200.0
2010-10-08 11:10:00,28.12,28.13,28.11,28.13,56600.0,18.9166,18.9233,18.9099,18.9233,56600.0
2010-10-08 11:20:00,28.13,28.19,28.12,28.18,78800.0,18.9233,18.9637,18.9166,18.957,78800.0
2010-10-08 11:30:00,28.19,28.2,28.16,28.17,40900.0,18.9637,18.9704,18.9435,18.9502,40900.0
2010-10-08 11:40:00,28.17,28.17,28.15,28.16,41200.0,18.9502,18.9502,18.9368,18.9435,41200.0
2010-10-08 11:50:00,28.16,28.18,28.16,28.16,37600.0,18.9435,18.957,18.9435,18.9435,37600.0
2010-10-08 12:00:00,28.16,28.17,28.14,28.14,43900.0,18.9435,18.9502,18.9301,18.9301,43900.0
2010-10-08 12:10:00,28.15,28.15,28.13,28.13,35400.0,18.9368,18.9368,18.9233,18.9233,35400.0
2010-10-08 12:20:00,28.13,28.15,28.13,28.14,52500.0,18.9233,18.9368,18.9233,18.9301,52500.0
2010-10-08 12:30:00,28.14,28.15,28.13,28.14,62500.0,18.9301,18.9368,18.9233,18.9301,62500.0
2010-10-08 12:40:00,28.15,28.17,28.14,28.17,59600.0,18.9368,18.9502,18.9301,18.9502,59600.0
2010-10-08 12:50:00,28.16,28.16,28.14,28.14,39400.0,18.9435,18.9435,18.9301,18.9301,39400.0
2010-10-08 13:00:00,28.14,28.15,28.12,28.13,19800.0,18.9301,18.9368,18.9166,18.9233,19800.0
2010-10-08 13:10:00,28.12,28.14,28.11,28.13,21200.0,18.9166,18.9301,18.9099,18.9233,21200.0
2010-10-08 13:20:00,28.14,28.14,28.11,28.12,12900.0,18.9301,18.9301,18.9099,18.9166,12900.0
2010-10-08 13:30:00,28.12,28.13,28.12,28.13,46000.0,18.9166,18.9233,18.9166,18.9233,46000.0
2010-10-08 13:40:00,28.12,28.13,28.11,28.11,31000.0,18.9166,18.9233,18.9099,18.9099,31000.0
2010-10-08 13:50:00,28.11,28.13,28.11,28.13,84800.0,18.9099,18.9233,18.9099,18.9233,84800.0
2010-10-08 14:00:00,28.14,28.14,28.11,28.13,105000.0,18.9301,18.9301,18.9099,18.9233,105000.0
2010-10-08 14:10:00,28.14,28.14,28.12,28.12,12200.0,18.9301,18.9301,18.9166,18.9166,12200.0
2010-10-08 14:20:00,28.12,28.14,28.12,28.14,136700.0,18.9166,18.9301,18.9166,18.9301,136700.0
2010-10-08 14:30:00,28.14,28.16,28.13,28.16,158400.0,18.9301,18.9435,18.9233,18.9435,158400.0
2010-10-08 14:40:00,28.16,28.17,28.15,28.17,20500.0,18.9435,18.9502,18.9368,18.9502,20500.0
2010-10-08 14:50:00,28.17,28.17,28.14,28.15,192700.0,18.9502,18.9502,18.9301,18.9368,192700.0
2010-10-08 15:00:00,28.14,28.17,28.14,28.17,31400.0,18.9301,18.9502,18.9301,18.9502,31400.0
2010-10-08 15:10:00,28.17,28.19,28.17,28.17,36200.0,18.9502,18.9637,18.9502,18.9502,36200.0
2010-10-08 15:20:00,28.17,28.18,28.16,28.17,159400.0,18.9502,18.957,18.9435,18.9502,159400.0
2010-10-08 15:30:00,28.17,28.22,28.16,28.21,244000.0,18.9502,18.9839,18.9435,18.9771,244000.0
2010-10-08 15:40:00,28.2,28.24,28.2,28.23,483100.0,18.9704,18.9973,18.9704,18.9906,483100.0
2010-10-08 15:50:00,28.23,28.24,28.19,28.19,879600.0,18.9906,18.9973,18.9637,18.9637,879600.0
2010-10-11 09:30:00,28.21,28.24,28.17,28.18,158800.0,18.9771,18.9973,18.9502,18.957,158800.0
2010-10-11 09:40:00,28.18,28.18,28.15,28.16,146600.0,18.957,18.957,18.9368,18.9435,146600.0
2010-10-11 09:50:00,28.16,28.17,28.15,28.17,132700.0,18.9435,18.9502,18.9368,18.9502,132700.0
2010-10-11 10:00:00,28.16,28.19,28.16,28.18,72700.0,18.9435,18.9637,18.9435,18.957,72700.0
2010-10-11 10:10:00,28.18,28.18,28.16,28.18,39200.0,18.957,18.957,18.9435,18.957,39200.0
2010-10-11 10:20:00,28.18,28.2,28.18,28.19,30800.0,18.957,18.9704,18.957,18.9637,30800.0
2010-10-11 10:30:00,28.2,28.21,28.19,28.2,88800.0,18.9704,18.9771,18.9637,18.9704,88800.0
2010-10-11 10:40:00,28.19,28.21,28.18,28.2,47900.0,18.9637,18.9771,18.957,18.9704,47900.0
2010-10-11 10:50:00,28.19,28.21,28.19,28.21,88200.0,18.9637,18.9771,18.9637,18.9771,88200.0
2010-10-11 11:00:00,28.2,28.22,28.19,28.2,49500.0,18.9704,18.9839,18.9637,18.9704,49500.0
2010-10-11 11:10:00,28.2,28.22,28.2,28.21,60500.0,18.9704,18.9839,18.9704,18.9771,60500.0
2010-10-11 11:20:00,28.2,28.22,28.2,28.21,34700.0,18.9704,18.9839,18.9704,18.9771,34700.0
2010-10-11 11:30:00,28.21,28.23,28.21,28.23,140500.0,18.9771,18.9906,18.9771,18.9906,140500.0
2010-10-11 11:40:00,28.23,28.23,28.22,28.23,47000.0,18.9906,18.9906,18.9839,18.9906,47000.0
2010-10-11 11:50:00,28.23,28.24,28.22,28.22,83200.0,18.9906,18.9973,18.9839,18.9839,83200.0
2010-10-11 12:00:00,28.22,28.23,28.21,28.23,41200.0,18.9839,18.9906,18.9771,18.9906,41200.0
2010-10-11 12:10:00,28.23,28.24,28.22,28.23,47600.0,18.9906,18.9973,18.9839,18.9906,47600.0
2010-10-11 12:20:00,28.24,28.24,28.23,28.24,13700.0,18.9973,18.9973,18.9906,18.9973,13700.0
2010-10-11 12:30:00,28.24,28.24,28.23,28.24,181000.0,18.9973,18.9973,18.9906,18.9973,181000.0
2010-10-11 12:40:00,28.24,28.25,28.23,28.23,49000.0,18.9973,19.0041,18.9906,18.9906,49000.0
2010-10-11 12:50:00,28.23,28.24,28.21,28.22,60600.0,18.9906,18.9973,18.9771,18.9839,60600.0
2010-10-11 13:00:00,28.21,28.22,28.21,28.21,21000.0,18.9771,18.9839,18.9771,18.9771,21000.0
2010-10-11 13:10:00,28.22,28.23,28.21,28.22,37200.0,18.9839,18.9906,18.9771,18.9839,37200.0
2010-10-11 13:20:00,28.22,28.23,28.22,28.22,128600.0,18.9839,18.9906,18.9839,18.9839,128600.0
2010-10-11 13:30:00,28.23,28.24,28.22,28.23,39700.0,18.9906,18.9973,18.9839,18.9906,39700.0
2010-10-11 13:40:00,28.24,28.24,28.22,28.23,20900.0,18.9973,18.9973,18.9839,18.9906,20900.0
2010-10-11 13:50:00,28.23,28.24,28.22,28.24,33700.0,18.9906,18.9973,18.9839,18.9973,33700.0
2010-10-11 14:00:00,28.24,28.24,28.21,28.22,70100.0,18.9973,18.9973,18.9771,18.9839,70100.0
2010-10-11 14:10:00,28.22,28.23,28.21,28.23,24600.0,18.9839,18.9906,18.9771,18.9906,24600.0
2010-10-11 14:20:00,28.23,28.24,28.22,28.23,226300.0,18.9906,18.9973,18.9839,18.9906,226300.0
2010-10-11 14:30:00,28.23,28.24,28.22,28.24,13800.0,18.9906,18.9973,18.9839,18.9973,13800.0
2010-10-11 14:40:00,28.24,28.24,28.22,28.22,49500.0,18.9973,18.9973,18.9839,18.9839,49500.0
2010-10-11 14:50:00,28.23,28.23,28.21,28.22,52200.0,18.9906,18.9906,18.9771,18.9839,52200.0
2010-10-11 15:00:00,28.22,28.23,28.21,28.22,20000.0,18.9839,18.9906,18.9771,18.9839,20000.0
2010-10-11 15:10:00,28.22,28.22,28.2,28.21,34500.0,18.9839,18.9839,18.9704,18.9771,34500.0
2010-10-11 15:20:00,28.21,28.21,28.19,28.2,35200.0,18.9771,18.9771,18.9637,18.9704,35200.0
2010-10-11 15:30:00,28.2,28.2,28.17,28.17,100500.0,18.9704,18.9704,18.9502,18.9502,100500.0
2010-10-11 15:40:00,28.16,28.2,28.15,28.2,68000.0,18.9435,18.9704,18.9368,18.9704,68000.0
2010-10-11 15:50:00,28.2,28.23,28.19,28.23,349600.0,18.9704,18.9906,18.9637,18.9906,349600.0
2010-10-12 09:30:00,28.18,28.23,28.16,28.19,184700.0,18.957,18.9906,18.9435,18.9637,184700.0
2010-10-12 09:40:00,28.18,28.19,28.14,28.15,86800.0,18.957,18.9637,18.9301,18.9368,86800.0
2010-10-12 09:50:00,28.15,28.19,28.14,28.16,202000.0,18.9368,18.9637,18.9301,18.9435,202000.0
2010-10-12 10:00:00,28.15,28.17,28.14,28.16,209500.0,18.9368,18.9502,18.9301,18.9435,209500.0
2010-10-12 10:10:00,28.16,28.18,28.15,28.15,121800.0,18.9435,18.957,18.9368,18.9368,121800.0
2010-10-12 10:20:00,28.16,28.16,28.14,28.14,212100.0,18.9435,18.9435,18.9301,18.9301,212100.0
2010-10-12 10:30:00,28.15,28.17,28.14,28.17,110800.0,18.9368,18.9502,18.9301,18.9502,110800.0
2010-10-12 10:40:00,28.17,28.22,28.17,28.2,132200.0,18.9502,18.9839,18.9502,18.9704,132200.0
2010-10-12 10:50:00,28.2,28.21,28.18,28.18,103400.0,18.9704,18.9771,18.957,18.957,103400.0
2010-10-12 11:00:00,28.19,28.21,28.18,28.21,66000.0,18.9637,18.9771,18.957,18.9771,66000.0
2010-10-12 11:10:00,28.21,28.22,28.19,28.21,123000.0,18.9771,18.9839,18.9637,18.9771,123000.0
2010-10-12 11:20:00,28.21,28.23,28.2,28.23,123100.0,18.9771,18.9906,18.9704,18.9906,123100.0
2010-10-12 11:30:00,28.22,28.23,28.21,28.22,93300.0,18.9839,18.9906,18.9771,18.9839,93300.0
2010-10-12 11:40:00,28.21,28.22,28.19,28.2,57400.0,18.9771,18.9839,18.9637,18.9704,57400.0
2010-10-12 11:50:00,28.19,28.2,28.18,28.18,85700.0,18.9637,18.9704,18.957,18.957,85700.0
2010-10-12 12:00:00,28.19,28.2,28.18,28.2,93400.0,18.9637,18.9704,18.957,18.9704,93400.0
2010-10-12 12:10:00,28.2,28.2,28.19,28.19,61400.0,18.9704,18.9704,18.9637,18.9637,61400.0
2010-10-12 12:20:00,28.19,28.2,28.17,28.17,92400.0,18.9637,18.9704,18.9502,18.9502,92400.0
2010-10-12 12:30:00,28.18,28.18,28.16,28.16,53900.0,18.957,18.957,18.9435,18.9435,53900.0
2010-10-12 12:40:00,28.16,28.18,28.16,28.17,57000.0,18.9435,18.957,18.9435,18.9502,57000.0
2010-10-12 12:50:00,28.17,28.17,28.16,28.17,49400.0,18.9502,18.9502,18.9435,18.9502,49400.0
2010-10-12 13:00:00,28.17,28.18,28.16,28.18,158100.0,18.9502,18.957,18.9435,18.957,158100.0
2010-10-12 13:10:00,28.17,28.18,28.16,28.18,68600.0,18.9502,18.957,18.9435,18.957,68600.0
2010-10-12 13:20:00,28.18,28.19,28.17,28.19,42600.0,18.957,18.9637,18.9502,18.9637,42600.0
2010-10-12 13:30:00,28.19,28.19,28.17,28.18,91900.0,18.9637,18.9637,18.9502,18.957,91900.0
2010-10-12 13:40:00,28.18,28.2,28.17,28.2,43600.0,18.957,18.9704,18.9502,18.9704,43600.0
2010-10-12 13:50:00,28.2,28.2,28.19,28.19,60500.0,18.9704,18.9704,18.9637,18.9637,60500.0
2010-10-12 14:00:00,28.19,28.23,28.17,28.22,374600.0,18.9637,18.9906,18.9502,18.9839,374600.0
2010-10-12 14:10:00,28.22,28.29,28.22,28.29,129800.0,18.9839,19.031,18.9839,19.031,129800.0
2010-10-12 14:20:00,28.28,28.28,28.26,28.27,105100.0,19.0242,19.0242,19.0108,19.0175,105100.0
2010-10-12 14:30:00,28.27,28.27,28.23,28.25,138700.0,19.0175,19.0175,18.9906,19.0041,138700.0
2010-10-12 14:40:00,28.25,28.29,28.25,28.29,91200.0,19.0041,19.031,19.0041,19.031,91200.0
2010-10-12 14:50:00,28.29,28.3,28.28,28.3,96900.0,19.031,19.0377,19.0242,19.0377,96900.0
2010-10-12 15:00:00,28.3,28.3,28.27,28.29,108200.0,19.0377,19.0377,19.0175,19.031,108200.0
2010-10-12 15:10:00,28.29,28.31,28.28,28.3,65400.0,19.031,19.0444,19.0242,19.0377,65400.0
2010-10-12 15:20:00,28.29,28.36,28.29,28.35,276700.0,19.031,19.0781,19.031,19.0713,276700.0
2010-10-12 15:30:00,28.37,28.37,28.32,28.33,133700.0,19.0848,19.0848,19.0511,19.0579,133700.0
2010-10-12 15:40:00,28.33,28.33,28.31,28.33,280800.0,19.0579,19.0579,19.0444,19.0579,280800.0
2010-10-12 15:50:00,28.33,28.34,28.27,28.27,860100.0,19.0579,19.0646,19.0175,19.0175,860100.0
2010-10-13 09:30:00,28.43,28.5,28.35,28.38,207800.0,19.1251,19.1722,19.0713,19.0915,207800.0
2010-10-13 09:40:00,28.39,28.43,28.38,28.43,114500.0,19.0982,19.1251,19.0915,19.1251,114500.0
2010-10-13 09:50:00,28.43,28.46,28.42,28.45,174700.0,19.1251,19.1453,19.1184,19.1386,174700.0
2010-10-13 10:00:00,28.46,28.49,28.45,28.48,105500.0,19.1453,19.1655,19.1386,19.1588,105500.0
2010-10-13 10:10:00,28.47,28.49,28.47,28.47,46200.0,19.1521,19.1655,19.1521,19.1521,46200.0
2010-10-13 10:20:00,28.46,28.49,28.45,28.48,110000.0,19.1453,19.1655,19.1386,19.1588,110000.0
2010-10-13 10:30:00,28.48,28.5,28.46,28.48,316200.0,19.1588,19.1722,19.1453,19.1588,316200.0
2010-10-13 10:40:00,28.49,28.49,28.46,28.48,136000.0,19.1655,19.1655,19.1453,19.1588,136000.0
2010-10-13 10:50:00,28.48,28.51,28.47,28.5,152600.0,19.1588,19.179,19.1521,19.1722,152600.0
2010-10-13 11:00:00,28.51,28.55,28.49,28.53,82400.0,19.179,19.2059,19.1655,19.1924,82400.0
2010-10-13 11:10:00,28.53,28.54,28.51,28.51,495500.0,19.1924,19.1991,19.179,19.179,495500.0
2010-10-13 11:20:00,28.51,28.52,28.49,28.5,78700.0,19.179,19.1857,19.1655,19.1722,78700.0
2010-10-13 11:30:00,28.5,28.52,28.48,28.48,74300.0,19.1722,19.1857,19.1588,19.1588,74300.0
2010-10-13 11:40:00,28.48,28.52,28.47,28.52,186400.0,19.1588,19.1857,19.1521,19.1857,186400.0
2010-10-13 11:50:00,28.52,28.54,28.51,28.53,71000.0,19.1857,19.1991,19.179,19.1924,71000.0
2010-10-13 12:00:00,28.53,28.55,28.52,28.55,47000.0,19.1924,19.2059,19.1857,19.2059,47000.0
2010-10-13 12:10:00,28.55,28.57,28.55,28.57,109100.0,19.2059,19.2193,19.2059,19.2193,109100.0
2010-10-13 12:20:00,28.57,28.59,28.56,28.59,105000.0,19.2193,19.2328,19.2126,19.2328,105000.0
2010-10-13 12:30:00,28.59,28.6,28.58,28.6,194300.0,19.2328,19.2395,19.226,19.2395,194300.0
2010-10-13 12:40:00,28.6,28.6,28.58,28.58,105800.0,19.2395,19.2395,19.226,19.226,105800.0
2010-10-13 12:50:00,28.58,28.59,28.57,28.58,105000.0,19.226,19.2328,19.2193,19.226,105000.0
2010-10-13 13:00:00,28.58,28.59,28.57,28.58,364000.0,19.226,19.2328,19.2193,19.226,364000.0
2010-10-13 13:10:00,28.58,28.61,28.57,28.61,347300.0,19.226,19.2462,19.2193,19.2462,347300.0
2010-10-13 13:20:00,28.6,28.62,28.6,28.6,93600.0,19.2395,19.253,19.2395,19.2395,93600.0
2010-10-13 13:30:00,28.61,28.65,28.6,28.64,78300.0,19.2462,19.2731,19.2395,19.2664,78300.0
2010-10-13 13:40:00,28.64,28.64,28.61,28.62,155500.0,19.2664,19.2664,19.2462,19.253,155500.0
2010-10-13 13:50:00,28.62,28.63,28.62,28.63,158200.0,19.253,19.2597,19.253,19.2597,158200.0
2010-10-13 14:00:00,28.63,28.65,28.62,28.64,110600.0,19.2597,19.2731,19.253,19.2664,110600.0
2010-10-13 14:10:00,28.64,28.67,28.64,28.65,149100.0,19.2664,19.2866,19.2664,19.2731,149100.0
2010-10-13 14:20:00,28.65,28.65,28.62,28.62,160300.0,19.2731,19.2731,19.253,19.253,160300.0
2010-10-13 14:30:00,28.62,28.65,28.62,28.63,97500.0,19.253,19.2731,19.253,19.2597,97500.0
2010-10-13 14:40:00,28.63,28.64,28.61,28.61,118500.0,19.2597,19.2664,19.2462,19.2462,118500.0
2010-10-13 14:50:00,28.61,28.62,28.6,28.6,93100.0,19.2462,19.253,19.2395,19.2395,93100.0
2010-10-13 15:00:00,28.61,28.62,28.58,28.59,267300.0,19.2462,19.253,19.226,19.2328,267300.0
2010-10-13 15:10:00,28.6,28.6,28.57,28.6,247600.0,19.2395,19.2395,19.2193,19.2395,247600.0
2010-10-13 15:20:00,28.6,28.62,28.57,28.57,192700.0,19.2395,19.253,19.2193,19.2193,192700.0
2010-10-13 15:30:00,28.57,28.61,28.56,28.57,275200.0,19.2193,19.2462,19.2126,19.2193,275200.0
2010-10-13 15:40:00,28.57,28.6,28.55,28.55,250100.0,19.2193,19.2395,19.2059,19.2059,250100.0
2010-10-13 15:50:00,28.55,28.57,28.52,28.53,1054300.0,19.2059,19.2193,19.1857,19.1924,1054300.0
2010-10-14 09:30:00,28.57,28.6,28.54,28.59,281800.0,19.2193,19.2395,19.1991,19.2328,281800.0
2010-10-14 09:40:00,28.59,28.62,28.58,28.58,138200.0,19.2328,19.253,19.226,19.226,138200.0
2010-10-14 09:50:00,28.59,28.61,28.54,28.54,87100.0,19.2328,19.2462,19.1991,19.1991,87100.0
2010-10-14 10:00:00,28.53,28.59,28.53,28.57,125900.0,19.1924,19.2328,19.1924,19.2193,125900.0
2010-10-14 10:10:00,28.56,28.59,28.54,28.58,75100.0,19.2126,19.2328,19.1991,19.226,75100.0
2010-10-14 10:20:00,28.58,28.61,28.58,28.59,19600.0,19.226,19.2462,19.226,19.2328,19600.0
2010-10-14 10:30:00,28.6,28.61,28.58,28.59,61800.0,19.2395,19.2462,19.226,19.2328,61800.0
2010-10-14 10:40:00,28.59,28.62,28.59,28.61,53400.0,19.2328,19.253,19.2328,19.2462,53400.0
2010-10-14 10:50:00,28.61,28.62,28.59,28.6,106200.0,19.2462,19.253,19.2328,19.2395,106200.0
2010-10-14 11:00:00,28.61,28.61,28.57,28.57,49300.0,19.2462,19.2462,19.2193,19.2193,49300.0
2010-10-14 11:10:00,28.57,28.59,28.57,28.58,31000.0,19.2193,19.2328,19.2193,19.226,31000.0
2010-10-14 11:20:00,28.59,28.59,28.56,28.59,42600.0,19.2328,19.2328,19.2126,19.2328,42600.0
2010-10-14 11:30:00,28.59,28.6,28.55,28.55,94100.0,19.2328,19.2395,19.2059,19.2059,94100.0
2010-10-14 11:40:00,28.55,28.55,28.5,28.51,222400.0,19.2059,19.2059,19.1722,19.179,222400.0
2010-10-14 11:50:00,28.51,28.54,28.51,28.54,60000.0,19.179,19.1991,19.179,19.1991,60000.0
2010-10-14 12:00:00,28.54,28.56,28.53,28.55,44700.0,19.1991,19.2126,19.1924,19.2059,44700.0
2010-10-14 12:10:00,28.54,28.55,28.51,28.52,50900.0,19.1991,19.2059,19.179,19.1857,50900.0
2010-10-14 12:20:00,28.53,28.53,28.48,28.49,49500.0,19.1924,19.1924,19.1588,19.1655,49500.0
2010-10-14 12:30:00,28.5,28.51,28.49,28.51,5500.0,19.1722,19.179,19.1655,19.179,5500.0
2010-10-14 12:40:00,28.51,28.51,28.49,28.49,29900.0,19.179,19.179,19.1655,19.1655,29900.0
2010-10-14 12:50:00,28.5,28.51,28.49,28.5,11100.0,19.1722,19.179,19.1655,19.1722,11100.0
2010-10-14 13:00:00,28.5,28.51,28.47,28.49,195100.0,19.1722,19.179,19.1521,19.1655,195100.0
2010-10-14 13:10:00,28.49,28.49,28.48,28.49,33900.0,19.1655,19.1655,19.1588,19.1655,33900.0
2010-10-14 13:20:00,28.49,28.49,28.46,28.49,23800.0,19.1655,19.1655,19.1453,19.1655,23800.0
2010-10-14 13:30:00,28.49,28.52,28.48,28.52,24200.0,19.1655,19.1857,19.1588,19.1857,24200.0
2010-10-14 13:40:00,28.53,28.53,28.51,28.51,24500.0,19.1924,19.1924,19.179,19.179,24500.0
2010-10-14 13:50:00,28.51,28.54,28.51,28.52,26200.0,19.179,19.1991,19.179,19.1857,26200.0
2010-10-14 14:00:00,28.52,28.53,28.5,28.5,10200.0,19.1857,19.1924,19.1722,19.1722,10200.0
2010-10-14 14:10:00,28.51,28.51,28.47,28.47,27800.0,19.179,19.179,19.1521,19.1521,27800.0
2010-10-14 14:20:00,28.48,28.49,28.47,28.48,444800.0,19.1588,19.1655,19.1521,19.1588,444800.0
2010-10-14 14:30:00,28.48,28.49,28.46,28.48,61700.0,19.1588,19.1655,19.1453,19.1588,61700.0
2010-10-14 14:40:00,28.48,28.48,28.44,28.46,52800.0,19.1588,19.1588,19.1319,19.1453,52800.0
2010-10-14 14:50:00,28.47,28.48,28.43,28.43,30700.0,19.1521,19.1588,19.1251,19.1251,30700.0
2010-10-14 15:00:00,28.43,28.47,28.42,28.46,88100.0,19.1251,19.1521,19.1184,19.1453,88100.0
2010-10-14 15:10:00,28.47,28.49,28.46,28.48,38600.0,19.1521,19.1655,19.1453,19.1588,38600.0
2010-10-14 15:20:00,28.47,28.52,28.47,28.49,75700.0,19.1521,19.1857,19.1521,19.1655,75700.0
2010-10-14 15:30:00,28.49,28.52,28.48,28.49,51100.0,19.1655,19.1857,19.1588,19.1655,51100.0
2010-10-14 15:40:00,28.49,28.51,28.49,28.51,80100.0,19.1655,19.179,19.1655,19.179,80100.0
2010-10-14 15:50:00,28.5,28.55,28.5,28.55,676600.0,19.1722,19.2059,19.1722,19.2059,676600.0
2010-10-15 09:30:00,28.65,28.7,28.64,28.67,211900.0,19.2731,19.3068,19.2664,19.2866,211900.0
2010-10-15 09:40:00,28.67,28.7,28.66,28.67,183800.0,19.2866,19.3068,19.2799,19.2866,183800.0
2010-10-15 09:50:00,28.67,28.7,28.65,28.65,800600.0,19.2866,19.3068,19.2731,19.2731,800600.0
2010-10-15 10:00:00,28.66,28.69,28.63,28.66,269800.0,19.2799,19.3,19.2597,19.2799,269800.0
2010-10-15 10:10:00,28.66,28.67,28.59,28.61,122200.0,19.2799,19.2866,19.2328,19.2462,122200.0
2010-10-15 10:20:00,28.61,28.61,28.57,28.61,151600.0,19.2462,19.2462,19.2193,19.2462,151600.0
2010-10-15 10:30:00,28.6,28.62,28.57,28.59,108900.0,19.2395,19.253,19.2193,19.2328,108900.0
2010-10-15 10:40:00,28.6,28.61,28.58,28.58,130000.0,19.2395,19.2462,19.226,19.226,130000.0
2010-10-15 10:50:00,28.58,28.63,28.58,28.58,144400.0,19.226,19.2597,19.226,19.226,144400.0
2010-10-15 11:00:00,28.59,28.63,28.58,28.63,66000.0,19.2328,19.2597,19.226,19.2597,66000.0
2010-10-15 11:10:00,28.63,28.63,28.59,28.59,61500.0,19.2597,19.2597,19.2328,19.2328,61500.0
2010-10-15 11:20:00,28.59,28.61,28.58,28.61,102000.0,19.2328,19.2462,19.226,19.2462,102000.0
2010-10-15 11:30:00,28.6,28.63,28.6,28.61,82400.0,19.2395,19.2597,19.2395,19.2462,82400.0
2010-10-15 11:40:00,28.61,28.61,28.57,28.57,118300.0,19.2462,19.2462,19.2193,19.2193,118300.0
2010-10-15 11:50:00,28.57,28.58,28.52,28.54,87500.0,19.2193,19.226,19.1857,19.1991,87500.0
2010-10-15 12:00:00,28.53,28.55,28.51,28.53,71400.0,19.1924,19.2059,19.179,19.1924,71400.0
2010-10-15 12:10:00,28.53,28.56,28.51,28.56,67600.0,19.1924,19.2126,19.179,19.2126,67600.0
2010-10-15 12:20:00,28.56,28.58,28.56,28.58,80800.0,19.2126,19.226,19.2126,19.226,80800.0
2010-10-15 12:30:00,28.58,28.61,28.58,28.59,51900.0,19.226,19.2462,19.226,19.2328,51900.0
2010-10-15 12:40:00,28.6,28.61,28.58,28.61,35900.0,19.2395,19.2462,19.226,19.2462,35900.0
2010-10-15 12:50:00,28.6,28.61,28.57,28.58,53500.0,19.2395,19.2462,19.2193,19.226,53500.0
2010-10-15 13:00:00,28.59,28.6,28.58,28.6,32700.0,19.2328,19.2395,19.226,19.2395,32700.0
2010-10-15 13:10:00,28.61,28.61,28.58,28.58,23500.0,19.2462,19.2462,19.226,19.226,23500.0
2010-10-15 13:20:00,28.59,28.6,28.58,28.59,37800.0,19.2328,19.2395,19.226,19.2328,37800.0
2010-10-15 13:30:00,28.59,28.61,28.59,28.6,37000.0,19.2328,19.2462,19.2328,19.2395,37000.0
2010-10-15 13:40:00,28.6,28.6,28.55,28.57,523700.0,19.2395,19.2395,19.2059,19.2193,523700.0
2010-10-15 13:50:00,28.57,28.59,28.53,28.54,90400.0,19.2193,19.2328,19.1924,19.1991,90400.0
2010-10-15 14:00:00,28.54,28.58,28.51,28.57,84600.0,19.1991,19.226,19.179,19.2193,84600.0
2010-10-15 14:10:00,28.58,28.61,28.57,28.59,109200.0,19.226,19.2462,19.2193,19.2328,109200.0
2010-10-15 14:20:00,28.6,28.62,28.58,28.61,185200.0,19.2395,19.253,19.226,19.2462,185200.0
2010-10-15 14:30:00,28.62,28.63,28.61,28.62,40600.0,19.253,19.2597,19.2462,19.253,40600.0
2010-10-15 14:40:00,28.63,28.63,28.58,28.58,72700.0,19.2597,19.2597,19.226,19.226,72700.0
2010-10-15 14:50:00,28.58,28.6,28.57,28.59,72000.0,19.226,19.2395,19.2193,19.2328,72000.0
2010-10-15 15:00:00,28.59,28.59,28.56,28.57,92900.0,19.2328,19.2328,19.2126,19.2193,92900.0
2010-10-15 15:10:00,28.57,28.6,28.57,28.59,105100.0,19.2193,19.2395,19.2193,19.2328,105100.0
2010-10-15 15:20:00,28.58,28.6,28.57,28.57,81500.0,19.226,19.2395,19.2193,19.2193,81500.0
2010-10-15 15:30:00,28.57,28.61,28.57,28.6,208900.0,19.2193,19.2462,19.2193,19.2395,208900.0
2010-10-15 15:40:00,28.6,28.63,28.6,28.62,352800.0,19.2395,19.2597,19.2395,19.253,352800.0
2010-10-15 15:50:00,28.62,28.64,28.59,28.62,1212100.0,19.253,19.2664,19.2328,19.253,1212100.0
2010-10-18 09:30:00,28.6,28.65,28.6,28.61,208000.0,19.2395,19.2731,19.2395,19.2462,208000.0
2010-10-18 09:40:00,28.6,28.63,28.6,28.63,85300.0,19.2395,19.2597,19.2395,19.2597,85300.0
2010-10-18 09:50:00,28.63,28.66,28.62,28.64,217900.0,19.2597,19.2799,19.253,19.2664,217900.0
2010-10-18 10:00:00,28.64,28.65,28.63,28.65,67900.0,19.2664,19.2731,19.2597,19.2731,67900.0
2010-10-18 10:10:00,28.66,28.69,28.66,28.68,114800.0,19.2799,19.3,19.2799,19.2933,114800.0
2010-10-18 10:20:00,28.68,28.68,28.65,28.66,39600.0,19.2933,19.2933,19.2731,19.2799,39600.0
2010-10-18 10:30:00,28.66,28.67,28.64,28.65,27000.0,19.2799,19.2866,19.2664,19.2731,27000.0
2010-10-18 10:40:00,28.65,28.68,28.65,28.68,134600.0,19.2731,19.2933,19.2731,19.2933,134600.0
2010-10-18 10:50:00,28.68,28.69,28.67,28.69,73200.0,19.2933,19.3,19.2866,19.3,73200.0
2010-10-18 11:00:00,28.69,28.69,28.64,28.65,72000.0,19.3,19.3,19.2664,19.2731,72000.0
2010-10-18 11:10:00,28.64,28.65,28.64,28.65,88600.0,19.2664,19.2731,19.2664,19.2731,88600.0
2010-10-18 11:20:00,28.64,28.65,28.64,28.65,54400.0,19.2664,19.2731,19.2664,19.2731,54400.0
2010-10-18 11:30:00,28.65,28.66,28.63,28.63,75700.0,19.2731,19.2799,19.2597,19.2597,75700.0
2010-10-18 11:40:00,28.63,28.64,28.63,28.64,80700.0,19.2597,19.2664,19.2597,19.2664,80700.0
2010-10-18 11:50:00,28.64,28.67,28.63,28.67,228100.0,19.2664,19.2866,19.2597,19.2866,228100.0
2010-10-18 12:00:00,28.66,28.68,28.66,28.68,91900.0,19.2799,19.2933,19.2799,19.2933,91900.0
2010-10-18 12:10:00,28.68,28.68,28.67,28.68,39400.0,19.2933,19.2933,19.2866,19.2933,39400.0
2010-10-18 12:20:00,28.68,28.69,28.67,28.67,9100.0,19.2933,19.3,19.2866,19.2866,9100.0
2010-10-18 12:30:00,28.67,28.68,28.67,28.68,20600.0,19.2866,19.2933,19.2866,19.2933,20600.0
2010-10-18 12:40:00,28.68,28.69,28.67,28.68,14100.0,19.2933,19.3,19.2866,19.2933,14100.0
2010-10-18 12:50:00,28.67,28.68,28.66,28.67,42300.0,19.2866,19.2933,19.2799,19.2866,42300.0
2010-10-18 13:00:00,28.67,28.67,28.66,28.67,15300.0,19.2866,19.2866,19.2799,19.2866,15300.0
2010-10-18 13:10:00,28.68,28.69,28.67,28.69,28400.0,19.2933,19.3,19.2866,19.3,28400.0
2010-10-18 13:20:00,28.69,28.69,28.67,28.67,12500.0,19.3,19.3,19.2866,19.2866,12500.0
2010-10-18 13:30:00,28.66,28.67,28.66,28.67,17300.0,19.2799,19.2866,19.2799,19.2866,17300.0
2010-10-18 13:40:00,28.66,28.67,28.66,28.67,38500.0,19.2799,19.2866,19.2799,19.2866,38500.0
2010-10-18 13:50:00,28.66,28.67,28.66,28.66,14000.0,19.2799,19.2866,19.2799,19.2799,14000.0
2010-10-18 14:00:00,28.67,28.67,28.65,28.66,16500.0,19.2866,19.2866,19.2731,19.2799,16500.0
2010-10-18 14:10:00,28.66,28.68,28.66,28.68,26400.0,19.2799,19.2933,19.2799,19.2933,26400.0
2010-10-18 14:20:00,28.68,28.7,28.67,28.7,348100.0,19.2933,19.3068,19.2866,19.3068,348100.0
2010-10-18 14:30:00,28.7,28.7,28.68,28.68,39100.0,19.3068,19.3068,19.2933,19.2933,39100.0
2010-10-18 14:40:00,28.68,28.69,28.68,28.69,23600.0,19.2933,19.3,19.2933,19.3,23600.0
2010-10-18 14:50:00,28.69,28.69,28.68,28.69,31600.0,19.3,19.3,19.2933,19.3,31600.0
2010-10-18 15:00:00,28.68,28.73,28.68,28.72,191300.0,19.2933,19.327,19.2933,19.3202,191300.0
2010-10-18 15:10:00,28.73,28.73,28.7,28.7,37800.0,19.327,19.327,19.3068,19.3068,37800.0
2010-10-18 15:20:00,28.71,28.71,28.68,28.69,88500.0,19.3135,19.3135,19.2933,19.3,88500.0
2010-10-18 15:30:00,28.69,28.72,28.69,28.71,50500.0,19.3,19.3202,19.3,19.3135,50500.0
2010-10-18 15:40:00,28.7,28.72,28.68,28.7,135300.0,19.3068,19.3202,19.2933,19.3068,135300.0
2010-10-18 15:50:00,28.69,28.71,28.68,28.71,821400.0,19.3,19.3135,19.2933,19.3135,821400.0
2010-10-19 09:30:00,28.57,28.59,28.48,28.56,227800.0,19.2193,19.2328,19.1588,19.2126,227800.0
2010-10-19 09:40:00,28.56,28.57,28.51,28.52,102100.0,19.2126,19.2193,19.179,19.1857,102100.0
2010-10-19 09:50:00,28.52,28.53,28.48,28.51,195600.0,19.1857,19.1924,19.1588,19.179,195600.0
2010-10-19 10:00:00,28.51,28.54,28.5,28.52,220000.0,19.179,19.1991,19.1722,19.1857,220000.0
2010-10-19 10:10:00,28.52,28.56,28.52,28.54,87700.0,19.1857,19.2126,19.1857,19.1991,87700.0
2010-10-19 10:20:00,28.54,28.55,28.51,28.54,81100.0,19.1991,19.2059,19.179,19.1991,81100.0
2010-10-19 10:30:00,28.54,28.56,28.51,28.52,147700.0,19.1991,19.2126,19.179,19.1857,147700.0
2010-10-19 10:40:00,28.52,28.52,28.49,28.51,57400.0,19.1857,19.1857,19.1655,19.179,57400.0
2010-10-19 10:50:00,28.5,28.53,28.5,28.51,64500.0,19.1722,19.1924,19.1722,19.179,64500.0
2010-10-19 11:00:00,28.51,28.51,28.47,28.48,92500.0,19.179,19.179,19.1521,19.1588,92500.0
2010-10-19 11:10:00,28.47,28.52,28.47,28.51,33900.0,19.1521,19.1857,19.1521,19.179,33900.0
2010-10-19 11:20:00,28.5,28.52,28.47,28.49,26100.0,19.1722,19.1857,19.1521,19.1655,26100.0
2010-10-19 11:30:00,28.5,28.54,28.5,28.53,79900.0,19.1722,19.1991,19.1722,19.1924,79900.0
2010-10-19 11:40:00,28.54,28.56,28.52,28.55,22300.0,19.1991,19.2126,19.1857,19.2059,22300.0
2010-10-19 11:50:00,28.55,28.56,28.54,28.55,8400.0,19.2059,19.2126,19.1991,19.2059,8400.0
2010-10-19 12:00:00,28.56,28.58,28.54,28.55,77300.0,19.2126,19.226,19.1991,19.2059,77300.0
2010-10-19 12:10:00,28.54,28.57,28.54,28.57,13100.0,19.1991,19.2193,19.1991,19.2193,13100.0
2010-10-19 12:20:00,28.57,28.57,28.54,28.55,15500.0,19.2193,19.2193,19.1991,19.2059,15500.0
2010-10-19 12:30:00,28.55,28.55,28.52,28.53,21100.0,19.2059,19.2059,19.1857,19.1924,21100.0
2010-10-19 12:40:00,28.52,28.54,28.52,28.53,36600.0,19.1857,19.1991,19.1857,19.1924,36600.0
2010-10-19 12:50:00,28.54,28.55,28.52,28.55,23400.0,19.1991,19.2059,19.1857,19.2059,23400.0
2010-10-19 13:00:00,28.54,28.55,28.53,28.53,28700.0,19.1991,19.2059,19.1924,19.1924,28700.0
2010-10-19 13:10:00,28.53,28.53,28.5,28.51,30000.0,19.1924,19.1924,19.1722,19.179,30000.0
2010-10-19 13:20:00,28.52,28.53,28.49,28.49,86800.0,19.1857,19.1924,19.1655,19.1655,86800.0
2010-10-19 13:30:00,28.49,28.51,28.49,28.49,152900.0,19.1655,19.179,19.1655,19.1655,152900.0
2010-10-19 13:40:00,28.5,28.51,28.48,28.5,85600.0,19.1722,19.179,19.1588,19.1722,85600.0
2010-10-19 13:50:00,28.5,28.5,28.43,28.44,101000.0,19.1722,19.1722,19.1251,19.1319,101000.0
2010-10-19 14:00:00,28.45,28.45,28.33,28.35,208500.0,19.1386,19.1386,19.0579,19.0713,208500.0
2010-10-19 14:10:00,28.35,28.39,28.35,28.36,83200.0,19.0713,19.0982,19.0713,19.0781,83200.0
2010-10-19 14:20:00,28.36,28.37,28.31,28.36,235000.0,19.0781,19.0848,19.0444,19.0781,235000.0
2010-10-19 14:30:00,28.35,28.38,28.34,28.34,325400.0,19.0713,19.0915,19.0646,19.0646,325400.0
2010-10-19 14:40:00,28.34,28.38,28.33,28.38,128300.0,19.0646,19.0915,19.0579,19.0915,128300.0
2010-10-19 14:50:00,28.38,28.4,28.36,28.37,88500.0,19.0915,19.105,19.0781,19.0848,88500.0
2010-10-19 15:00:00,28.38,28.39,28.34,28.34,92700.0,19.0915,19.0982,19.0646,19.0646,92700.0
2010-10-19 15:10:00,28.34,28.35,28.29,28.34,228200.0,19.0646,19.0713,19.031,19.0646,228200.0
2010-10-19 15:20:00,28.33,28.35,28.29,28.3,86400.0,19.0579,19.0713,19.031,19.0377,86400.0
2010-10-19 15:30:00,28.3,28.34,28.28,28.33,137600.0,19.0377,19.0646,19.0242,19.0579,137600.0
2010-10-19 15:40:00,28.33,28.36,28.32,28.35,507100.0,19.0579,19.0781,19.0511,19.0713,507100.0
2010-10-19 15:50:00,28.34,28.4,28.33,28.37,1158400.0,19.0646,19.105,19.0579,19.0848,1158400.0
2010-10-20 09:30:00,28.53,28.54,28.44,28.51,95500.0,19.1924,19.1991,19.1319,19.179,95500.0
2010-10-20 09:40:00,28.52,28.62,28.52,28.6,118800.0,19.1857,19.253,19.1857,19.2395,118800.0
2010-10-20 09:50:00,28.61,28.65,28.6,28.62,165300.0,19.2462,19.2731,19.2395,19.253,165300.0
2010-10-20 10:00:00,28.62,28.63,28.6,28.63,28400.0,19.253,19.2597,19.2395,19.2597,28400.0
2010-10-20 10:10:00,28.63,28.63,28.6,28.61,24600.0,19.2597,19.2597,19.2395,19.2462,24600.0
2010-10-20 10:20:00,28.6,28.62,28.58,28.61,131600.0,19.2395,19.253,19.226,19.2462,131600.0
2010-10-20 10:30:00,28.6,28.64,28.6,28.62,111000.0,19.2395,19.2664,19.2395,19.253,111000.0
2010-10-20 10:40:00,28.62,28.65,28.62,28.65,43300.0,19.253,19.2731,19.253,19.2731,43300.0
2010-10-20 10:50:00,28.66,28.67,28.66,28.66,39800.0,19.2799,19.2866,19.2799,19.2799,39800.0
2010-10-20 11:00:00,28.65,28.66,28.63,28.64,18700.0,19.2731,19.2799,19.2597,19.2664,18700.0
2010-10-20 11:10:00,28.65,28.65,28.63,28.64,37900.0,19.2731,19.2731,19.2597,19.2664,37900.0
2010-10-20 11:20:00,28.64,28.66,28.63,28.66,55400.0,19.2664,19.2799,19.2597,19.2799,55400.0
2010-10-20 11:30:00,28.66,28.67,28.62,28.62,31500.0,19.2799,19.2866,19.253,19.253,31500.0
2010-10-20 11:40:00,28.63,28.64,28.62,28.63,18600.0,19.2597,19.2664,19.253,19.2597,18600.0
2010-10-20 11:50:00,28.63,28.64,28.62,28.63,40300.0,19.2597,19.2664,19.253,19.2597,40300.0
2010-10-20 12:00:00,28.63,28.68,28.62,28.68,54300.0,19.2597,19.2933,19.253,19.2933,54300.0
2010-10-20 12:10:00,28.68,28.7,28.68,28.7,23800.0,19.2933,19.3068,19.2933,19.3068,23800.0
2010-10-20 12:20:00,28.7,28.71,28.66,28.66,130200.0,19.3068,19.3135,19.2799,19.2799,130200.0
2010-10-20 12:30:00,28.67,28.68,28.65,28.66,33500.0,19.2866,19.2933,19.2731,19.2799,33500.0
2010-10-20 12:40:00,28.66,28.67,28.65,28.66,24000.0,19.2799,19.2866,19.2731,19.2799,24000.0
2010-10-20 12:50:00,28.66,28.68,28.66,28.66,28000.0,19.2799,19.2933,19.2799,19.2799,28000.0
2010-10-20 13:00:00,28.66,28.68,28.66,28.67,89400.0,19.2799,19.2933,19.2799,19.2866,89400.0
2010-10-20 13:10:00,28.67,28.7,28.66,28.69,24100.0,19.2866,19.3068,19.2799,19.3,24100.0
2010-10-20 13:20:00,28.69,28.71,28.68,28.7,59900.0,19.3,19.3135,19.2933,19.3068,59900.0
2010-10-20 13:30:00,28.69,28.7,28.68,28.68,18000.0,19.3,19.3068,19.2933,19.2933,18000.0
2010-10-20 13:40:00,28.69,28.69,28.66,28.67,47900.0,19.3,19.3,19.2799,19.2866,47900.0
2010-10-20 13:50:00,28.67,28.68,28.65,28.67,51700.0,19.2866,19.2933,19.2731,19.2866,51700.0
2010-10-20 14:00:00,28.67,28.7,28.65,28.65,74300.0,19.2866,19.3068,19.2731,19.2731,74300.0
2010-10-20 14:10:00,28.66,28.7,28.65,28.7,73200.0,19.2799,19.3068,19.2731,19.3068,73200.0
2010-10-20 14:20:00,28.7,28.71,28.68,28.68,189100.0,19.3068,19.3135,19.2933,19.2933,189100.0
2010-10-20 14:30:00,28.68,28.71,28.68,28.7,60200.0,19.2933,19.3135,19.2933,19.3068,60200.0
2010-10-20 14:40:00,28.7,28.7,28.66,28.66,33300.0,19.3068,19.3068,19.2799,19.2799,33300.0
2010-10-20 14:50:00,28.66,28.67,28.65,28.66,69900.0,19.2799,19.2866,19.2731,19.2799,69900.0
2010-10-20 15:00:00,28.66,28.67,28.63,28.65,45200.0,19.2799,19.2866,19.2597,19.2731,45200.0
2010-10-20 15:10:00,28.64,28.67,28.63,28.67,85500.0,19.2664,19.2866,19.2597,19.2866,85500.0
2010-10-20 15:20:00,28.67,28.69,28.66,28.69,46900.0,19.2866,19.3,19.2799,19.3,46900.0
2010-10-20 15:30:00,28.68,28.68,28.6,28.61,97900.0,19.2933,19.2933,19.2395,19.2462,97900.0
2010-10-20 15:40:00,28.61,28.65,28.6,28.64,89700.0,19.2462,19.2731,19.2395,19.2664,89700.0
2010-10-20 15:50:00,28.64,28.65,28.57,28.59,1071000.0,19.2664,19.2731,19.2193,19.2328,1071000.0
2010-10-21 09:30:00,28.65,28.7,28.62,28.7,362100.0,19.2731,19.3068,19.253,19.3068,362100.0
2010-10-21 09:40:00,28.7,28.71,28.67,28.67,394400.0,19.3068,19.3135,19.2866,19.2866,394400.0
2010-10-21 09:50:00,28.68,28.72,28.67,28.72,185400.0,19.2933,19.3202,19.2866,19.3202,185400.0
2010-10-21 10:00:00,28.71,28.81,28.69,28.81,374100.0,19.3135,19.3808,19.3,19.3808,374100.0
2010-10-21 10:10:00,28.8,28.82,28.8,28.8,210900.0,19.374,19.3875,19.374,19.374,210900.0
2010-10-21 10:20:00,28.8,28.82,28.79,28.81,90400.0,19.374,19.3875,19.3673,19.3808,90400.0
2010-10-21 10:30:00,28.81,28.83,28.8,28.83,84500.0,19.3808,19.3942,19.374,19.3942,84500.0
2010-10-21 10:40:00,28.83,28.85,28.82,28.83,40700.0,19.3942,19.4077,19.3875,19.3942,40700.0
2010-10-21 10:50:00,28.83,28.86,28.82,28.86,56100.0,19.3942,19.4144,19.3875,19.4144,56100.0
2010-10-21 11:00:00,28.85,28.87,28.85,28.86,32600.0,19.4077,19.4211,19.4077,19.4144,32600.0
2010-10-21 11:10:00,28.85,28.86,28.82,28.84,124100.0,19.4077,19.4144,19.3875,19.401,124100.0
2010-10-21 11:20:00,28.84,28.85,28.79,28.82,131800.0,19.401,19.4077,19.3673,19.3875,131800.0
2010-10-21 11:30:00,28.83,28.84,28.78,28.78,140400.0,19.3942,19.401,19.3606,19.3606,140400.0
2010-10-21 11:40:00,28.78,28.79,28.76,28.78,98800.0,19.3606,19.3673,19.3471,19.3606,98800.0
2010-10-21 11:50:00,28.79,28.82,28.77,28.81,83700.0,19.3673,19.3875,19.3539,19.3808,83700.0
2010-10-21 12:00:00,28.81,28.81,28.79,28.8,62200.0,19.3808,19.3808,19.3673,19.374,62200.0
2010-10-21 12:10:00,28.8,28.82,28.78,28.82,82800.0,19.374,19.3875,19.3606,19.3875,82800.0
2010-10-21 12:20:00,28.81,28.82,28.8,28.8,41500.0,19.3808,19.3875,19.374,19.374,41500.0
2010-10-21 12:30:00,28.81,28.81,28.75,28.75,121900.0,19.3808,19.3808,19.3404,19.3404,121900.0
2010-10-21 12:40:00,28.75,28.76,28.73,28.75,203500.0,19.3404,19.3471,19.327,19.3404,203500.0
2010-10-21 12:50:00,28.75,28.75,28.73,28.75,48300.0,19.3404,19.3404,19.327,19.3404,48300.0
2010-10-21 13:00:00,28.75,28.78,28.75,28.77,95000.0,19.3404,19.3606,19.3404,19.3539,95000.0
2010-10-21 13:10:00,28.76,28.77,28.74,28.75,97100.0,19.3471,19.3539,19.3337,19.3404,97100.0
2010-10-21 13:20:00,28.75,28.76,28.73,28.76,100400.0,19.3404,19.3471,19.327,19.3471,100400.0
2010-10-21 13:30:00,28.76,28.76,28.71,28.73,126000.0,19.3471,19.3471,19.3135,19.327,126000.0
2010-10-21 13:40:00,28.74,28.75,28.68,28.69,121400.0,19.3337,19.3404,19.2933,19.3,121400.0
2010-10-21 13:50:00,28.7,28.7,28.59,28.6,374200.0,19.3068,19.3068,19.2328,19.2395,374200.0
2010-10-21 14:00:00,28.6,28.77,28.58,28.62,404700.0,19.2395,19.3539,19.226,19.253,404700.0
2010-10-21 14:10:00,28.62,28.63,28.6,28.63,162800.0,19.253,19.2597,19.2395,19.2597,162800.0
2010-10-21 14:20:00,28.64,28.65,28.61,28.63,64200.0,19.2664,19.2731,19.2462,19.2597,64200.0
2010-10-21 14:30:00,28.63,28.64,28.61,28.62,131500.0,19.2597,19.2664,19.2462,19.253,131500.0
2010-10-21 14:40:00,28.62,28.66,28.62,28.64,135100.0,19.253,19.2799,19.253,19.2664,135100.0
2010-10-21 14:50:00,28.64,28.67,28.63,28.66,107500.0,19.2664,19.2866,19.2597,19.2799,107500.0
2010-10-21 15:00:00,28.66,28.68,28.64,28.65,114500.0,19.2799,19.2933,19.2664,19.2731,114500.0
2010-10-21 15:10:00,28.65,28.7,28.64,28.69,100400.0,19.2731,19.3068,19.2664,19.3,100400.0
2010-10-21 15:20:00,28.69,28.72,28.68,28.7,140600.0,19.3,19.3202,19.2933,19.3068,140600.0
2010-10-21 15:30:00,28.7,28.71,28.67,28.7,149800.0,19.3068,19.3135,19.2866,19.3068,149800.0
2010-10-21 15:40:00,28.7,28.71,28.66,28.69,168300.0,19.3068,19.3135,19.2799,19.3,168300.0
2010-10-21 15:50:00,28.68,28.71,28.66,28.71,558500.0,19.2933,19.3135,19.2799,19.3135,558500.0
2010-10-22 09:30:00,28.79,28.82,28.72,28.8,258100.0,19.3673,19.3875,19.3202,19.374,258100.0
2010-10-22 09:40:00,28.8,28.8,28.76,28.76,188900.0,19.374,19.374,19.3471,19.3471,188900.0
2010-10-22 09:50:00,28.76,28.76,28.71,28.72,134100.0,19.3471,19.3471,19.3135,19.3202,134100.0
2010-10-22 10:00:00,28.72,28.75,28.71,28.75,128300.0,19.3202,19.3404,19.3135,19.3404,128300.0
2010-10-22 10:10:00,28.75,28.77,28.73,28.76,92400.0,19.3404,19.3539,19.327,19.3471,92400.0
2010-10-22 10:20:00,28.77,28.77,28.74,28.77,37200.0,19.3539,19.3539,19.3337,19.3539,37200.0
2010-10-22 10:30:00,28.76,28.78,28.75,28.75,45800.0,19.3471,19.3606,19.3404,19.3404,45800.0
2010-10-22 10:40:00,28.76,28.77,28.74,28.77,32700.0,19.3471,19.3539,19.3337,19.3539,32700.0
2010-10-22 10:50:00,28.78,28.79,28.76,28.77,195000.0,19.3606,19.3673,19.3471,19.3539,195000.0
2010-10-22 11:00:00,28.76,28.77,28.74,28.76,197000.0,19.3471,19.3539,19.3337,19.3471,197000.0
2010-10-22 11:10:00,28.76,28.76,28.74,28.76,60400.0,19.3471,19.3471,19.3337,19.3471,60400.0
2010-10-22 11:20:00,28.76,28.76,28.75,28.76,33900.0,19.3471,19.3471,19.3404,19.3471,33900.0
2010-10-22 11:30:00,28.76,28.79,28.76,28.79,154300.0,19.3471,19.3673,19.3471,19.3673,154300.0
2010-10-22 11:40:00,28.78,28.8,28.76,28.76,102900.0,19.3606,19.374,19.3471,19.3471,102900.0
2010-10-22 11:50:00,28.76,28.78,28.75,28.77,42100.0,19.3471,19.3606,19.3404,19.3539,42100.0
2010-10-22 12:00:00,28.77,28.78,28.76,28.77,5100.0,19.3539,19.3606,19.3471,19.3539,5100.0
2010-10-22 12:10:00,28.78,28.78,28.76,28.78,20300.0,19.3606,19.3606,19.3471,19.3606,20300.0
2010-10-22 12:20:00,28.78,28.79,28.77,28.79,23900.0,19.3606,19.3673,19.3539,19.3673,23900.0
2010-10-22 12:30:00,28.78,28.79,28.77,28.78,25700.0,19.3606,19.3673,19.3539,19.3606,25700.0
2010-10-22 12:40:00,28.78,28.78,28.77,28.78,14900.0,19.3606,19.3606,19.3539,19.3606,14900.0
2010-10-22 12:50:00,28.77,28.79,28.77,28.79,50100.0,19.3539,19.3673,19.3539,19.3673,50100.0
2010-10-22 13:00:00,28.79,28.79,28.78,28.79,31500.0,19.3673,19.3673,19.3606,19.3673,31500.0
2010-10-22 13:10:00,28.79,28.81,28.78,28.81,69700.0,19.3673,19.3808,19.3606,19.3808,69700.0
2010-10-22 13:20:00,28.81,28.81,28.78,28.79,54300.0,19.3808,19.3808,19.3606,19.3673,54300.0
2010-10-22 13:30:00,28.78,28.78,28.77,28.78,29200.0,19.3606,19.3606,19.3539,19.3606,29200.0
2010-10-22 13:40:00,28.78,28.79,28.78,28.79,16200.0,19.3606,19.3673,19.3606,19.3673,16200.0
2010-10-22 13:50:00,28.78,28.79,28.76,28.76,103100.0,19.3606,19.3673,19.3471,19.3471,103100.0
2010-10-22 14:00:00,28.75,28.77,28.75,28.77,29500.0,19.3404,19.3539,19.3404,19.3539,29500.0
2010-10-22 14:10:00,28.76,28.78,28.76,28.78,28300.0,19.3471,19.3606,19.3471,19.3606,28300.0
2010-10-22 14:20:00,28.77,28.79,28.77,28.78,51100.0,19.3539,19.3673,19.3539,19.3606,51100.0
2010-10-22 14:30:00,28.77,28.78,28.75,28.76,61500.0,19.3539,19.3606,19.3404,19.3471,61500.0
2010-10-22 14:40:00,28.76,28.77,28.75,28.76,124400.0,19.3471,19.3539,19.3404,19.3471,124400.0
2010-10-22 14:50:00,28.76,28.77,28.74,28.75,94000.0,19.3471,19.3539,19.3337,19.3404,94000.0
2010-10-22 15:00:00,28.75,28.78,28.74,28.76,133600.0,19.3404,19.3606,19.3337,19.3471,133600.0
2010-10-22 15:10:00,28.76,28.77,28.75,28.76,63900.0,19.3471,19.3539,19.3404,19.3471,63900.0
2010-10-22 15:20:00,28.77,28.78,28.75,28.76,147300.0,19.3539,19.3606,19.3404,19.3471,147300.0
2010-10-22 15:30:00,28.75,28.77,28.75,28.75,125200.0,19.3404,19.3539,19.3404,19.3404,125200.0
2010-10-22 15:40:00,28.76,28.78,28.75,28.76,210800.0,19.3471,19.3606,19.3404,19.3471,210800.0
2010-10-22 15:50:00,28.77,28.8,28.76,28.8,712700.0,19.3539,19.374,19.3471,19.374,712700.0
2010-10-25 09:30:00,28.89,28.95,28.89,28.93,190400.0,19.4346,19.475,19.4346,19.4615,190400.0
2010-10-25 09:40:00,28.93,28.95,28.92,28.92,60000.0,19.4615,19.475,19.4548,19.4548,60000.0
2010-10-25 09:50:00,28.92,28.96,28.92,28.95,113800.0,19.4548,19.4817,19.4548,19.475,113800.0
2010-10-25 10:00:00,28.96,28.99,28.93,28.93,125500.0,19.4817,19.5019,19.4615,19.4615,125500.0
2010-10-25 10:10:00,28.93,29.0,28.93,28.99,186900.0,19.4615,19.5086,19.4615,19.5019,186900.0
2010-10-25 10:20:00,28.99,29.0,28.98,28.99,142400.0,19.5019,19.5086,19.4951,19.5019,142400.0
2010-10-25 10:30:00,28.98,28.98,28.93,28.94,113100.0,19.4951,19.4951,19.4615,19.4682,113100.0
2010-10-25 10:40:00,28.94,28.96,28.89,28.95,152800.0,19.4682,19.4817,19.4346,19.475,152800.0
2010-10-25 10:50:00,28.94,28.96,28.92,28.92,43000.0,19.4682,19.4817,19.4548,19.4548,43000.0
2010-10-25 11:00:00,28.92,28.94,28.9,28.94,96500.0,19.4548,19.4682,19.4413,19.4682,96500.0
2010-10-25 11:10:00,28.94,28.95,28.92,28.94,68000.0,19.4682,19.475,19.4548,19.4682,68000.0
2010-10-25 11:20:00,28.93,28.96,28.93,28.96,25800.0,19.4615,19.4817,19.4615,19.4817,25800.0
2010-10-25 11:30:00,28.96,28.97,28.95,28.95,36700.0,19.4817,19.4884,19.475,19.475,36700.0
2010-10-25 11:40:00,28.95,28.95,28.93,28.95,81300.0,19.475,19.475,19.4615,19.475,81300.0
2010-10-25 11:50:00,28.95,28.96,28.93,28.95,57900.0,19.475,19.4817,19.4615,19.475,57900.0
2010-10-25 12:00:00,28.94,28.95,28.93,28.94,74500.0,19.4682,19.475,19.4615,19.4682,74500.0
2010-10-25 12:10:00,28.94,28.97,28.94,28.95,51600.0,19.4682,19.4884,19.4682,19.475,51600.0
2010-10-25 12:20:00,28.94,28.95,28.9,28.92,161300.0,19.4682,19.475,19.4413,19.4548,161300.0
2010-10-25 12:30:00,28.92,28.93,28.9,28.91,40800.0,19.4548,19.4615,19.4413,19.448,40800.0
2010-10-25 12:40:00,28.91,28.92,28.9,28.91,38300.0,19.448,19.4548,19.4413,19.448,38300.0
2010-10-25 12:50:00,28.9,28.92,28.9,28.91,99700.0,19.4413,19.4548,19.4413,19.448,99700.0
2010-10-25 13:00:00,28.91,28.93,28.9,28.93,60400.0,19.448,19.4615,19.4413,19.4615,60400.0
2010-10-25 13:10:00,28.92,28.93,28.91,28.91,8900.0,19.4548,19.4615,19.448,19.448,8900.0
2010-10-25 13:20:00,28.92,28.95,28.92,28.93,71700.0,19.4548,19.475,19.4548,19.4615,71700.0
2010-10-25 13:30:00,28.94,28.94,28.92,28.94,39800.0,19.4682,19.4682,19.4548,19.4682,39800.0
2010-10-25 13:40:00,28.94,28.94,28.93,28.93,51100.0,19.4682,19.4682,19.4615,19.4615,51100.0
2010-10-25 13:50:00,28.93,28.93,28.9,28.92,19600.0,19.4615,19.4615,19.4413,19.4548,19600.0
2010-10-25 14:00:00,28.92,28.93,28.91,28.93,89500.0,19.4548,19.4615,19.448,19.4615,89500.0
2010-10-25 14:10:00,28.93,28.94,28.91,28.92,33900.0,19.4615,19.4682,19.448,19.4548,33900.0
2010-10-25 14:20:00,28.91,28.93,28.91,28.92,81300.0,19.448,19.4615,19.448,19.4548,81300.0
2010-10-25 14:30:00,28.92,28.93,28.87,28.89,238500.0,19.4548,19.4615,19.4211,19.4346,238500.0
2010-10-25 14:40:00,28.9,28.9,28.88,28.89,120700.0,19.4413,19.4413,19.4279,19.4346,120700.0
2010-10-25 14:50:00,28.89,28.91,28.89,28.9,132800.0,19.4346,19.448,19.4346,19.4413,132800.0
2010-10-25 15:00:00,28.9,28.93,28.9,28.92,139200.0,19.4413,19.4615,19.4413,19.4548,139200.0
2010-10-25 15:10:00,28.93,28.94,28.92,28.92,119500.0,19.4615,19.4682,19.4548,19.4548,119500.0
2010-10-25 15:20:00,28.92,28.97,28.92,28.96,154400.0,19.4548,19.4884,19.4548,19.4817,154400.0
2010-10-25 15:30:00,28.96,28.97,28.92,28.92,192000.0,19.4817,19.4884,19.4548,19.4548,192000.0
2010-10-25 15:40:00,28.91,28.94,28.85,28.87,441500.0,19.448,19.4682,19.4077,19.4211,441500.0
2010-10-25 15:50:00,28.87,28.89,28.84,28.87,880200.0,19.4211,19.4346,19.401,19.4211,880200.0
2010-10-26 09:30:00,28.72,28.75,28.66,28.71,211500.0,19.3202,19.3404,19.2799,19.3135,211500.0
2010-10-26 09:40:00,28.71,28.75,28.69,28.75,86500.0,19.3135,19.3404,19.3,19.3404,86500.0
2010-10-26 09:50:00,28.75,28.75,28.69,28.7,98800.0,19.3404,19.3404,19.3,19.3068,98800.0
2010-10-26 10:00:00,28.71,28.72,28.68,28.71,144500.0,19.3135,19.3202,19.2933,19.3135,144500.0
2010-10-26 10:10:00,28.7,28.73,28.7,28.72,76600.0,19.3068,19.327,19.3068,19.3202,76600.0
2010-10-26 10:20:00,28.72,28.73,28.69,28.69,57000.0,19.3202,19.327,19.3,19.3,57000.0
2010-10-26 10:30:00,28.7,28.71,28.68,28.69,25100.0,19.3068,19.3135,19.2933,19.3,25100.0
2010-10-26 10:40:00,28.7,28.71,28.68,28.71,10800.0,19.3068,19.3135,19.2933,19.3135,10800.0
2010-10-26 10:50:00,28.7,28.73,28.69,28.73,65300.0,19.3068,19.327,19.3,19.327,65300.0
2010-10-26 11:00:00,28.73,28.73,28.66,28.66,49800.0,19.327,19.327,19.2799,19.2799,49800.0
2010-10-26 11:10:00,28.66,28.69,28.66,28.69,20900.0,19.2799,19.3,19.2799,19.3,20900.0
2010-10-26 11:20:00,28.69,28.73,28.68,28.71,433000.0,19.3,19.327,19.2933,19.3135,433000.0
2010-10-26 11:30:00,28.7,28.71,28.69,28.69,19100.0,19.3068,19.3135,19.3,19.3,19100.0
2010-10-26 11:40:00,28.69,28.71,28.69,28.7,71800.0,19.3,19.3135,19.3,19.3068,71800.0
2010-10-26 11:50:00,28.69,28.72,28.69,28.71,19600.0,19.3,19.3202,19.3,19.3135,19600.0
2010-10-26 12:00:00,28.71,28.73,28.71,28.72,25000.0,19.3135,19.327,19.3135,19.3202,25000.0
2010-10-26 12:10:00,28.72,28.73,28.72,28.72,21800.0,19.3202,19.327,19.3202,19.3202,21800.0
2010-10-26 12:20:00,28.72,28.73,28.72,28.72,44900.0,19.3202,19.327,19.3202,19.3202,44900.0
2010-10-26 12:30:00,28.72,28.72,28.71,28.72,44600.0,19.3202,19.3202,19.3135,19.3202,44600.0
2010-10-26 12:40:00,28.71,28.72,28.7,28.71,61200.0,19.3135,19.3202,19.3068,19.3135,61200.0
2010-10-26 12:50:00,28.71,28.73,28.71,28.73,94000.0,19.3135,19.327,19.3135,19.327,94000.0
2010-10-26 13:00:00,28.73,28.74,28.72,28.73,17400.0,19.327,19.3337,19.3202,19.327,17400.0
2010-10-26 13:10:00,28.73,28.75,28.73,28.73,12100.0,19.327,19.3404,19.327,19.327,12100.0
2010-10-26 13:20:00,28.74,28.74,28.71,28.71,162300.0,19.3337,19.3337,19.3135,19.3135,162300.0
2010-10-26 13:30:00,28.71,28.71,28.7,28.71,29600.0,19.3135,19.3135,19.3068,19.3135,29600.0
2010-10-26 13:40:00,28.7,28.72,28.7,28.7,53000.0,19.3068,19.3202,19.3068,19.3068,53000.0
2010-10-26 13:50:00,28.7,28.7,28.65,28.65,38300.0,19.3068,19.3068,19.2731,19.2731,38300.0
2010-10-26 14:00:00,28.66,28.66,28.61,28.62,144500.0,19.2799,19.2799,19.2462,19.253,144500.0
2010-10-26 14:10:00,28.62,28.64,28.61,28.63,75500.0,19.253,19.2664,19.2462,19.2597,75500.0
2010-10-26 14:20:00,28.64,28.64,28.6,28.62,34200.0,19.2664,19.2664,19.2395,19.253,34200.0
2010-10-26 14:30:00,28.63,28.65,28.61,28.64,22100.0,19.2597,19.2731,19.2462,19.2664,22100.0
2010-10-26 14:40:00,28.64,28.66,28.64,28.65,49300.0,19.2664,19.2799,19.2664,19.2731,49300.0
2010-10-26 14:50:00,28.65,28.69,28.65,28.66,55500.0,19.2731,19.3,19.2731,19.2799,55500.0
2010-10-26 15:00:00,28.66,28.69,28.65,28.68,87300.0,19.2799,19.3,19.2731,19.2933,87300.0
2010-10-26 15:10:00,28.69,28.71,28.68,28.71,75800.0,19.3,19.3135,19.2933,19.3135,75800.0
2010-10-26 15:20:00,28.72,28.74,28.72,28.72,131000.0,19.3202,19.3337,19.3202,19.3202,131000.0
2010-10-26 15:30:00,28.72,28.72,28.7,28.71,268900.0,19.3202,19.3202,19.3068,19.3135,268900.0
2010-10-26 15:40:00,28.71,28.73,28.69,28.72,290400.0,19.3135,19.327,19.3,19.3202,290400.0
2010-10-26 15:50:00,28.71,28.74,28.71,28.72,497400.0,19.3135,19.3337,19.3135,19.3202,497400.0
2010-10-27 09:30:00,28.61,28.61,28.54,28.57,312900.0,19.2462,19.2462,19.1991,19.2193,312900.0
2010-10-27 09:40:00,28.58,28.6,28.57,28.59,109000.0,19.226,19.2395,19.2193,19.2328,109000.0
2010-10-27 09:50:00,28.59,28.6,28.56,28.57,64500.0,19.2328,19.2395,19.2126,19.2193,64500.0
2010-10-27 10:00:00,28.58,28.61,28.56,28.56,149700.0,19.226,19.2462,19.2126,19.2126,149700.0
2010-10-27 10:10:00,28.56,28.58,28.55,28.56,86600.0,19.2126,19.226,19.2059,19.2126,86600.0
2010-10-27 10:20:00,28.55,28.56,28.5,28.5,145400.0,19.2059,19.2126,19.1722,19.1722,145400.0
2010-10-27 10:30:00,28.5,28.52,28.48,28.5,48900.0,19.1722,19.1857,19.1588,19.1722,48900.0
2010-10-27 10:40:00,28.5,28.5,28.46,28.47,157300.0,19.1722,19.1722,19.1453,19.1521,157300.0
2010-10-27 10:50:00,28.47,28.47,28.43,28.43,60400.0,19.1521,19.1521,19.1251,19.1251,60400.0
2010-10-27 11:00:00,28.44,28.44,28.4,28.41,267000.0,19.1319,19.1319,19.105,19.1117,267000.0
2010-10-27 11:10:00,28.4,28.42,28.4,28.42,24400.0,19.105,19.1184,19.105,19.1184,24400.0
2010-10-27 11:20:00,28.43,28.43,28.39,28.41,647800.0,19.1251,19.1251,19.0982,19.1117,647800.0
2010-10-27 11:30:00,28.41,28.46,28.41,28.46,23600.0,19.1117,19.1453,19.1117,19.1453,23600.0
2010-10-27 11:40:00,28.45,28.46,28.42,28.44,304000.0,19.1386,19.1453,19.1184,19.1319,304000.0
2010-10-27 11:50:00,28.44,28.44,28.42,28.44,426600.0,19.1319,19.1319,19.1184,19.1319,426600.0
2010-10-27 12:00:00,28.43,28.44,28.4,28.41,626700.0,19.1251,19.1319,19.105,19.1117,626700.0
2010-10-27 12:10:00,28.42,28.42,28.41,28.42,39800.0,19.1184,19.1184,19.1117,19.1184,39800.0
2010-10-27 12:20:00,28.41,28.42,28.4,28.42,16400.0,19.1117,19.1184,19.105,19.1184,16400.0
2010-10-27 12:30:00,28.42,28.43,28.42,28.42,29800.0,19.1184,19.1251,19.1184,19.1184,29800.0
2010-10-27 12:40:00,28.42,28.43,28.41,28.42,93500.0,19.1184,19.1251,19.1117,19.1184,93500.0
2010-10-27 12:50:00,28.43,28.43,28.42,28.42,6600.0,19.1251,19.1251,19.1184,19.1184,6600.0
2010-10-27 13:00:00,28.43,28.45,28.42,28.45,30600.0,19.1251,19.1386,19.1184,19.1386,30600.0
2010-10-27 13:10:00,28.44,28.44,28.38,28.39,180300.0,19.1319,19.1319,19.0915,19.0982,180300.0
2010-10-27 13:20:00,28.4,28.44,28.39,28.44,57400.0,19.105,19.1319,19.0982,19.1319,57400.0
2010-10-27 13:30:00,28.43,28.43,28.39,28.4,77600.0,19.1251,19.1251,19.0982,19.105,77600.0
2010-10-27 13:40:00,28.4,28.42,28.39,28.42,30900.0,19.105,19.1184,19.0982,19.1184,30900.0
2010-10-27 13:50:00,28.42,28.45,28.41,28.45,36400.0,19.1184,19.1386,19.1117,19.1386,36400.0
2010-10-27 14:00:00,28.45,28.47,28.45,28.46,98100.0,19.1386,19.1521,19.1386,19.1453,98100.0
2010-10-27 14:10:00,28.47,28.47,28.45,28.46,102300.0,19.1521,19.1521,19.1386,19.1453,102300.0
2010-10-27 14:20:00,28.46,28.47,28.44,28.46,172700.0,19.1453,19.1521,19.1319,19.1453,172700.0
2010-10-27 14:30:00,28.45,28.5,28.44,28.5,143700.0,19.1386,19.1722,19.1319,19.1722,143700.0
2010-10-27 14:40:00,28.5,28.52,28.49,28.5,182600.0,19.1722,19.1857,19.1655,19.1722,182600.0
2010-10-27 14:50:00,28.5,28.53,28.5,28.51,126000.0,19.1722,19.1924,19.1722,19.179,126000.0
2010-10-27 15:00:00,28.51,28.52,28.5,28.51,91600.0,19.179,19.1857,19.1722,19.179,91600.0
2010-10-27 15:10:00,28.5,28.51,28.48,28.5,115200.0,19.1722,19.179,19.1588,19.1722,115200.0
2010-10-27 15:20:00,28.5,28.54,28.48,28.51,480800.0,19.1722,19.1991,19.1588,19.179,480800.0
2010-10-27 15:30:00,28.51,28.55,28.51,28.55,407300.0,19.179,19.2059,19.179,19.2059,407300.0
2010-10-27 15:40:00,28.55,28.56,28.52,28.54,144500.0,19.2059,19.2126,19.1857,19.1991,144500.0
2010-10-27 15:50:00,28.54,28.63,28.54,28.58,952900.0,19.1991,19.2597,19.1991,19.226,952900.0
2010-10-28 09:30:00,28.69,28.74,28.67,28.74,134500.0,19.3,19.3337,19.2866,19.3337,134500.0
2010-10-28 09:40:00,28.73,28.73,28.69,28.7,77600.0,19.327,19.327,19.3,19.3068,77600.0
2010-10-28 09:50:00,28.7,28.71,28.67,28.68,58800.0,19.3068,19.3135,19.2866,19.2933,58800.0
2010-10-28 10:00:00,28.69,28.71,28.68,28.71,23600.0,19.3,19.3135,19.2933,19.3135,23600.0
2010-10-28 10:10:00,28.72,28.72,28.67,28.67,206400.0,19.3202,19.3202,19.2866,19.2866,206400.0
2010-10-28 10:20:00,28.67,28.67,28.63,28.63,99200.0,19.2866,19.2866,19.2597,19.2597,99200.0
2010-10-28 10:30:00,28.62,28.64,28.6,28.62,108900.0,19.253,19.2664,19.2395,19.253,108900.0
2010-10-28 10:40:00,28.63,28.64,28.61,28.64,32200.0,19.2597,19.2664,19.2462,19.2664,32200.0
2010-10-28 10:50:00,28.64,28.65,28.63,28.64,64400.0,19.2664,19.2731,19.2597,19.2664,64400.0
2010-10-28 11:00:00,28.64,28.66,28.63,28.65,42100.0,19.2664,19.2799,19.2597,19.2731,42100.0
2010-10-28 11:10:00,28.64,28.66,28.63,28.63,100900.0,19.2664,19.2799,19.2597,19.2597,100900.0
2010-10-28 11:20:00,28.64,28.65,28.63,28.65,35800.0,19.2664,19.2731,19.2597,19.2731,35800.0
2010-10-28 11:30:00,28.64,28.65,28.62,28.65,31200.0,19.2664,19.2731,19.253,19.2731,31200.0
2010-10-28 11:40:00,28.65,28.65,28.62,28.62,58900.0,19.2731,19.2731,19.253,19.253,58900.0
2010-10-28 11:50:00,28.63,28.64,28.6,28.6,150000.0,19.2597,19.2664,19.2395,19.2395,150000.0
2010-10-28 12:00:00,28.59,28.59,28.55,28.56,188500.0,19.2328,19.2328,19.2059,19.2126,188500.0
2010-10-28 12:10:00,28.57,28.58,28.55,28.58,60500.0,19.2193,19.226,19.2059,19.226,60500.0
2010-10-28 12:20:00,28.59,28.59,28.55,28.56,80700.0,19.2328,19.2328,19.2059,19.2126,80700.0
2010-10-28 12:30:00,28.55,28.56,28.54,28.55,63000.0,19.2059,19.2126,19.1991,19.2059,63000.0
2010-10-28 12:40:00,28.55,28.57,28.55,28.56,20300.0,19.2059,19.2193,19.2059,19.2126,20300.0
2010-10-28 12:50:00,28.56,28.57,28.55,28.55,49100.0,19.2126,19.2193,19.2059,19.2059,49100.0
2010-10-28 13:00:00,28.55,28.6,28.55,28.59,59100.0,19.2059,19.2395,19.2059,19.2328,59100.0
2010-10-28 13:10:00,28.59,28.66,28.59,28.65,171000.0,19.2328,19.2799,19.2328,19.2731,171000.0
2010-10-28 13:20:00,28.65,28.66,28.6,28.62,68700.0,19.2731,19.2799,19.2395,19.253,68700.0
2010-10-28 13:30:00,28.62,28.64,28.61,28.63,70800.0,19.253,19.2664,19.2462,19.2597,70800.0
2010-10-28 13:40:00,28.62,28.64,28.6,28.62,173500.0,19.253,19.2664,19.2395,19.253,173500.0
2010-10-28 13:50:00,28.61,28.65,28.61,28.64,95400.0,19.2462,19.2731,19.2462,19.2664,95400.0
2010-10-28 14:00:00,28.63,28.66,28.59,28.66,466400.0,19.2597,19.2799,19.2328,19.2799,466400.0
2010-10-28 14:10:00,28.65,28.66,28.62,28.63,58400.0,19.2731,19.2799,19.253,19.2597,58400.0
2010-10-28 14:20:00,28.63,28.64,28.6,28.62,161900.0,19.2597,19.2664,19.2395,19.253,161900.0
2010-10-28 14:30:00,28.62,28.64,28.62,28.64,132400.0,19.253,19.2664,19.253,19.2664,132400.0
2010-10-28 14:40:00,28.64,28.65,28.62,28.64,161300.0,19.2664,19.2731,19.253,19.2664,161300.0
2010-10-28 14:50:00,28.64,28.65,28.63,28.63,69300.0,19.2664,19.2731,19.2597,19.2597,69300.0
2010-10-28 15:00:00,28.64,28.67,28.62,28.66,115200.0,19.2664,19.2866,19.253,19.2799,115200.0
2010-10-28 15:10:00,28.66,28.66,28.63,28.65,122100.0,19.2799,19.2799,19.2597,19.2731,122100.0
2010-10-28 15:20:00,28.65,28.65,28.62,28.65,31000.0,19.2731,19.2731,19.253,19.2731,31000.0
2010-10-28 15:30:00,28.65,28.71,28.64,28.7,202200.0,19.2731,19.3135,19.2664,19.3068,202200.0
2010-10-28 15:40:00,28.69,28.72,28.69,28.72,356200.0,19.3,19.3202,19.3,19.3202,356200.0
2010-10-28 15:50:00,28.72,28.72,28.67,28.68,1516600.0,19.3202,19.3202,19.2866,19.2933,1516600.0
2010-10-29 09:30:00,28.65,28.68,28.61,28.66,104500.0,19.2731,19.2933,19.2462,19.2799,104500.0
2010-10-29 09:40:00,28.67,28.69,28.63,28.67,294400.0,19.2866,19.3,19.2597,19.2866,294400.0
2010-10-29 09:50:00,28.67,28.7,28.66,28.66,109600.0,19.2866,19.3068,19.2799,19.2799,109600.0
2010-10-29 10:00:00,28.66,28.73,28.65,28.71,153900.0,19.2799,19.327,19.2731,19.3135,153900.0
2010-10-29 10:10:00,28.71,28.74,28.71,28.73,116600.0,19.3135,19.3337,19.3135,19.327,116600.0
2010-10-29 10:20:00,28.72,28.75,28.71,28.72,76400.0,19.3202,19.3404,19.3135,19.3202,76400.0
2010-10-29 10:30:00,28.73,28.73,28.7,28.7,33000.0,19.327,19.327,19.3068,19.3068,33000.0
2010-10-29 10:40:00,28.7,28.71,28.68,28.69,13200.0,19.3068,19.3135,19.2933,19.3,13200.0
2010-10-29 10:50:00,28.68,28.69,28.66,28.68,69300.0,19.2933,19.3,19.2799,19.2933,69300.0
2010-10-29 11:00:00,28.68,28.69,28.67,28.69,18000.0,19.2933,19.3,19.2866,19.3,18000.0
2010-10-29 11:10:00,28.69,28.7,28.65,28.68,87600.0,19.3,19.3068,19.2731,19.2933,87600.0
2010-10-29 11:20:00,28.69,28.69,28.67,28.67,61100.0,19.3,19.3,19.2866,19.2866,61100.0
2010-10-29 11:30:00,28.67,28.67,28.61,28.65,176800.0,19.2866,19.2866,19.2462,19.2731,176800.0
2010-10-29 11:40:00,28.65,28.67,28.62,28.65,127700.0,19.2731,19.2866,19.253,19.2731,127700.0
2010-10-29 11:50:00,28.64,28.66,28.64,28.65,37500.0,19.2664,19.2799,19.2664,19.2731,37500.0
2010-10-29 12:00:00,28.66,28.68,28.65,28.67,91000.0,19.2799,19.2933,19.2731,19.2866,91000.0
2010-10-29 12:10:00,28.67,28.71,28.66,28.7,89800.0,19.2866,19.3135,19.2799,19.3068,89800.0
2010-10-29 12:20:00,28.7,28.7,28.68,28.69,283300.0,19.3068,19.3068,19.2933,19.3,283300.0
2010-10-29 12:30:00,28.69,28.71,28.69,28.7,624200.0,19.3,19.3135,19.3,19.3068,624200.0
2010-10-29 12:40:00,28.7,28.71,28.68,28.69,75400.0,19.3068,19.3135,19.2933,19.3,75400.0
2010-10-29 12:50:00,28.69,28.71,28.69,28.71,29700.0,19.3,19.3135,19.3,19.3135,29700.0
2010-10-29 13:00:00,28.7,28.71,28.69,28.71,98600.0,19.3068,19.3135,19.3,19.3135,98600.0
2010-10-29 13:10:00,28.7,28.71,28.69,28.69,15300.0,19.3068,19.3135,19.3,19.3,15300.0
2010-10-29 13:20:00,28.69,28.71,28.69,28.71,31600.0,19.3,19.3135,19.3,19.3135,31600.0
2010-10-29 13:30:00,28.71,28.71,28.7,28.7,4800.0,19.3135,19.3135,19.3068,19.3068,4800.0
2010-10-29 13:40:00,28.7,28.72,28.7,28.72,39800.0,19.3068,19.3202,19.3068,19.3202,39800.0
2010-10-29 13:50:00,28.72,28.73,28.71,28.72,220800.0,19.3202,19.327,19.3135,19.3202,220800.0
2010-10-29 14:00:00,28.72,28.73,28.71,28.73,135400.0,19.3202,19.327,19.3135,19.327,135400.0
2010-10-29 14:10:00,28.73,28.73,28.72,28.73,27300.0,19.327,19.327,19.3202,19.327,27300.0
2010-10-29 14:20:00,28.73,28.74,28.72,28.73,48300.0,19.327,19.3337,19.3202,19.327,48300.0
2010-10-29 14:30:00,28.73,28.73,28.71,28.72,23300.0,19.327,19.327,19.3135,19.3202,23300.0
2010-10-29 14:40:00,28.71,28.72,28.7,28.71,64400.0,19.3135,19.3202,19.3068,19.3135,64400.0
2010-10-29 14:50:00,28.71,28.72,28.7,28.71,60900.0,19.3135,19.3202,19.3068,19.3135,60900.0
2010-10-29 15:00:00,28.71,28.72,28.7,28.7,150200.0,19.3135,19.3202,19.3068,19.3068,150200.0
2010-10-29 15:10:00,28.7,28.73,28.7,28.71,33700.0,19.3068,19.327,19.3068,19.3135,33700.0
2010-10-29 15:20:00,28.71,28.75,28.71,28.74,515000.0,19.3135,19.3404,19.3135,19.3337,515000.0
2010-10-29 15:30:00,28.74,28.76,28.73,28.76,101100.0,19.3337,19.3471,19.327,19.3471,101100.0
2010-10-29 15:40:00,28.76,28.76,28.73,28.75,207100.0,19.3471,19.3471,19.327,19.3404,207100.0
2010-10-29 15:50:00,28.74,28.75,28.73,28.75,866800.0,19.3337,19.3404,19.327,19.3404,866800.0
2010-11-01 09:30:00,28.87,28.88,28.79,28.85,158300.0,19.4211,19.4279,19.3673,19.4077,158300.0
2010-11-01 09:40:00,28.85,28.87,28.84,28.85,153800.0,19.4077,19.4211,19.401,19.4077,153800.0
2010-11-01 09:50:00,28.85,28.85,28.83,28.84,125800.0,19.4077,19.4077,19.3942,19.401,125800.0
2010-11-01 10:00:00,28.86,28.9,28.84,28.88,490000.0,19.4144,19.4413,19.401,19.4279,490000.0
2010-11-01 10:10:00,28.89,28.89,28.86,28.87,140100.0,19.4346,19.4346,19.4144,19.4211,140100.0
2010-11-01 10:20:00,28.87,28.87,28.84,28.85,137900.0,19.4211,19.4211,19.401,19.4077,137900.0
2010-11-01 10:30:00,28.85,28.87,28.83,28.84,182000.0,19.4077,19.4211,19.3942,19.401,182000.0
2010-11-01 10:40:00,28.84,28.86,28.84,28.86,182100.0,19.401,19.4144,19.401,19.4144,182100.0
2010-11-01 10:50:00,28.87,28.88,28.83,28.83,74800.0,19.4211,19.4279,19.3942,19.3942,74800.0
2010-11-01 11:00:00,28.84,28.84,28.81,28.82,121300.0,19.401,19.401,19.3808,19.3875,121300.0
2010-11-01 11:10:00,28.83,28.84,28.8,28.82,269000.0,19.3942,19.401,19.374,19.3875,269000.0
2010-11-01 11:20:00,28.82,28.82,28.79,28.81,188100.0,19.3875,19.3875,19.3673,19.3808,188100.0
2010-11-01 11:30:00,28.82,28.82,28.78,28.81,121800.0,19.3875,19.3875,19.3606,19.3808,121800.0
2010-11-01 11:40:00,28.81,28.83,28.79,28.82,77200.0,19.3808,19.3942,19.3673,19.3875,77200.0
2010-11-01 11:50:00,28.83,28.83,28.81,28.83,112500.0,19.3942,19.3942,19.3808,19.3942,112500.0
2010-11-01 12:00:00,28.82,28.83,28.78,28.78,112800.0,19.3875,19.3942,19.3606,19.3606,112800.0
2010-11-01 12:10:00,28.78,28.8,28.77,28.79,44400.0,19.3606,19.374,19.3539,19.3673,44400.0
2010-11-01 12:20:00,28.8,28.82,28.79,28.81,76600.0,19.374,19.3875,19.3673,19.3808,76600.0
2010-11-01 12:30:00,28.81,28.81,28.78,28.78,33400.0,19.3808,19.3808,19.3606,19.3606,33400.0
2010-11-01 12:40:00,28.78,28.79,28.75,28.75,115100.0,19.3606,19.3673,19.3404,19.3404,115100.0
2010-11-01 12:50:00,28.75,28.76,28.75,28.75,81300.0,19.3404,19.3471,19.3404,19.3404,81300.0
2010-11-01 13:00:00,28.75,28.79,28.75,28.77,316900.0,19.3404,19.3673,19.3404,19.3539,316900.0
2010-11-01 13:10:00,28.77,28.78,28.76,28.78,75400.0,19.3539,19.3606,19.3471,19.3606,75400.0
2010-11-01 13:20:00,28.77,28.77,28.75,28.76,75800.0,19.3539,19.3539,19.3404,19.3471,75800.0
2010-11-01 13:30:00,28.77,28.79,28.76,28.78,127200.0,19.3539,19.3673,19.3471,19.3606,127200.0
2010-11-01 13:40:00,28.79,28.8,28.78,28.79,96200.0,19.3673,19.374,19.3606,19.3673,96200.0
2010-11-01 13:50:00,28.8,28.8,28.78,28.78,25300.0,19.374,19.374,19.3606,19.3606,25300.0
2010-11-01 14:00:00,28.78,28.79,28.78,28.79,69200.0,19.3606,19.3673,19.3606,19.3673,69200.0
2010-11-01 14:10:00,28.78,28.79,28.75,28.75,113200.0,19.3606,19.3673,19.3404,19.3404,113200.0
2010-11-01 14:20:00,28.75,28.77,28.73,28.73,293100.0,19.3404,19.3539,19.327,19.327,293100.0
2010-11-01 14:30:00,28.73,28.73,28.68,28.68,310700.0,19.327,19.327,19.2933,19.2933,310700.0
2010-11-01 14:40:00,28.69,28.69,28.65,28.65,137100.0,19.3,19.3,19.2731,19.2731,137100.0
2010-11-01 14:50:00,28.65,28.69,28.65,28.68,128400.0,19.2731,19.3,19.2731,19.2933,128400.0
2010-11-01 15:00:00,28.68,28.68,28.6,28.61,204500.0,19.2933,19.2933,19.2395,19.2462,204500.0
2010-11-01 15:10:00,28.61,28.61,28.56,28.58,137600.0,19.2462,19.2462,19.2126,19.226,137600.0
2010-11-01 15:20:00,28.59,28.63,28.57,28.61,164700.0,19.2328,19.2597,19.2193,19.2462,164700.0
2010-11-01 15:30:00,28.62,28.63,28.61,28.61,108600.0,19.253,19.2597,19.2462,19.2462,108600.0
2010-11-01 15:40:00,28.61,28.66,28.61,28.65,337700.0,19.2462,19.2799,19.2462,19.2731,337700.0
2010-11-01 15:50:00,28.65,28.69,28.64,28.68,1154900.0,19.2731,19.3,19.2664,19.2933,1154900.0
2010-11-02 09:30:00,28.79,28.86,28.78,28.82,280000.0,19.3673,19.4144,19.3606,19.3875,280000.0
2010-11-02 09:40:00,28.82,28.84,28.8,28.83,325000.0,19.3875,19.401,19.374,19.3942,325000.0
2010-11-02 09:50:00,28.83,28.85,28.81,28.84,37400.0,19.3942,19.4077,19.3808,19.401,37400.0
2010-11-02 10:00:00,28.83,28.84,28.82,28.83,24900.0,19.3942,19.401,19.3875,19.3942,24900.0
2010-11-02 10:10:00,28.83,28.83,28.81,28.83,99000.0,19.3942,19.3942,19.3808,19.3942,99000.0
2010-11-02 10:20:00,28.82,28.83,28.81,28.83,21100.0,19.3875,19.3942,19.3808,19.3942,21100.0
2010-11-02 10:30:00,28.82,28.84,28.8,28.81,17600.0,19.3875,19.401,19.374,19.3808,17600.0
2010-11-02 10:40:00,28.81,28.83,28.81,28.82,7900.0,19.3808,19.3942,19.3808,19.3875,7900.0
2010-11-02 10:50:00,28.82,28.83,28.81,28.82,39200.0,19.3875,19.3942,19.3808,19.3875,39200.0
2010-11-02 11:00:00,28.81,28.82,28.8,28.82,28900.0,19.3808,19.3875,19.374,19.3875,28900.0
2010-11-02 11:10:00,28.82,28.84,28.82,28.84,26200.0,19.3875,19.401,19.3875,19.401,26200.0
2010-11-02 11:20:00,28.84,28.84,28.82,28.83,38000.0,19.401,19.401,19.3875,19.3942,38000.0
2010-11-02 11:30:00,28.83,28.85,28.83,28.83,18400.0,19.3942,19.4077,19.3942,19.3942,18400.0
2010-11-02 11:40:00,28.84,28.84,28.82,28.83,15900.0,19.401,19.401,19.3875,19.3942,15900.0
2010-11-02 11:50:00,28.84,28.84,28.81,28.82,14300.0,19.401,19.401,19.3808,19.3875,14300.0
2010-11-02 12:00:00,28.82,28.83,28.81,28.83,39600.0,19.3875,19.3942,19.3808,19.3942,39600.0
2010-11-02 12:10:00,28.82,28.82,28.81,28.82,10400.0,19.3875,19.3875,19.3808,19.3875,10400.0
2010-11-02 12:20:00,28.83,28.83,28.79,28.79,11300.0,19.3942,19.3942,19.3673,19.3673,11300.0
2010-11-02 12:30:00,28.79,28.82,28.79,28.81,73400.0,19.3673,19.3875,19.3673,19.3808,73400.0
2010-11-02 12:40:00,28.81,28.84,28.81,28.83,27100.0,19.3808,19.401,19.3808,19.3942,27100.0
2010-11-02 12:50:00,28.83,28.84,28.83,28.83,9900.0,19.3942,19.401,19.3942,19.3942,9900.0
2010-11-02 13:00:00,28.83,28.85,28.82,28.84,21800.0,19.3942,19.4077,19.3875,19.401,21800.0
2010-11-02 13:10:00,28.85,28.85,28.83,28.85,39400.0,19.4077,19.4077,19.3942,19.4077,39400.0
2010-11-02 13:20:00,28.84,28.85,28.83,28.84,11300.0,19.401,19.4077,19.3942,19.401,11300.0
2010-11-02 13:30:00,28.84,28.84,28.83,28.83,38200.0,19.401,19.401,19.3942,19.3942,38200.0
2010-11-02 13:40:00,28.83,28.86,28.83,28.84,82000.0,19.3942,19.4144,19.3942,19.401,82000.0
2010-11-02 13:50:00,28.84,28.86,28.84,28.86,16800.0,19.401,19.4144,19.401,19.4144,16800.0
2010-11-02 14:00:00,28.85,28.85,28.84,28.84,62800.0,19.4077,19.4077,19.401,19.401,62800.0
2010-11-02 14:10:00,28.84,28.86,28.84,28.84,75000.0,19.401,19.4144,19.401,19.401,75000.0
2010-11-02 14:20:00,28.84,28.85,28.84,28.85,169200.0,19.401,19.4077,19.401,19.4077,169200.0
2010-11-02 14:30:00,28.84,28.85,28.83,28.84,91800.0,19.401,19.4077,19.3942,19.401,91800.0
2010-11-02 14:40:00,28.84,28.86,28.84,28.84,48500.0,19.401,19.4144,19.401,19.401,48500.0
2010-11-02 14:50:00,28.84,28.86,28.84,28.85,94400.0,19.401,19.4144,19.401,19.4077,94400.0
2010-11-02 15:00:00,28.84,28.85,28.83,28.84,49800.0,19.401,19.4077,19.3942,19.401,49800.0
2010-11-02 15:10:00,28.84,28.85,28.84,28.85,36800.0,19.401,19.4077,19.401,19.4077,36800.0
2010-11-02 15:20:00,28.85,28.86,28.84,28.85,19700.0,19.4077,19.4144,19.401,19.4077,19700.0
2010-11-02 15:30:00,28.84,28.85,28.82,28.82,127900.0,19.401,19.4077,19.3875,19.3875,127900.0
2010-11-02 15:40:00,28.82,28.83,28.81,28.82,206100.0,19.3875,19.3942,19.3808,19.3875,206100.0
2010-11-02 15:50:00,28.83,28.84,28.78,28.81,621600.0,19.3942,19.401,19.3606,19.3808,621600.0
2010-11-03 09:30:00,28.86,28.92,28.83,28.85,101800.0,19.4144,19.4548,19.3942,19.4077,101800.0
2010-11-03 09:40:00,28.86,28.86,28.82,28.84,170200.0,19.4144,19.4144,19.3875,19.401,170200.0
2010-11-03 09:50:00,28.84,28.86,28.83,28.86,158400.0,19.401,19.4144,19.3942,19.4144,158400.0
2010-11-03 10:00:00,28.86,28.88,28.84,28.87,210700.0,19.4144,19.4279,19.401,19.4211,210700.0
2010-11-03 10:10:00,28.87,28.87,28.84,28.84,56800.0,19.4211,19.4211,19.401,19.401,56800.0
2010-11-03 10:20:00,28.85,28.87,28.84,28.87,49000.0,19.4077,19.4211,19.401,19.4211,49000.0
2010-11-03 10:30:00,28.86,28.87,28.86,28.86,83600.0,19.4144,19.4211,19.4144,19.4144,83600.0
2010-11-03 10:40:00,28.86,28.86,28.83,28.83,29600.0,19.4144,19.4144,19.3942,19.3942,29600.0
2010-11-03 10:50:00,28.84,28.86,28.84,28.84,60200.0,19.401,19.4144,19.401,19.401,60200.0
2010-11-03 11:00:00,28.84,28.86,28.82,28.82,154900.0,19.401,19.4144,19.3875,19.3875,154900.0
2010-11-03 11:10:00,28.82,28.82,28.79,28.79,150400.0,19.3875,19.3875,19.3673,19.3673,150400.0
2010-11-03 11:20:00,28.8,28.81,28.78,28.8,79500.0,19.374,19.3808,19.3606,19.374,79500.0
2010-11-03 11:30:00,28.8,28.81,28.79,28.81,64000.0,19.374,19.3808,19.3673,19.3808,64000.0
2010-11-03 11:40:00,28.81,28.82,28.78,28.8,83900.0,19.3808,19.3875,19.3606,19.374,83900.0
2010-11-03 11:50:00,28.8,28.81,28.78,28.8,177800.0,19.374,19.3808,19.3606,19.374,177800.0
2010-11-03 12:00:00,28.8,28.8,28.75,28.76,349200.0,19.374,19.374,19.3404,19.3471,349200.0
2010-11-03 12:10:00,28.76,28.77,28.76,28.76,120400.0,19.3471,19.3539,19.3471,19.3471,120400.0
2010-11-03 12:20:00,28.77,28.78,28.75,28.78,47000.0,19.3539,19.3606,19.3404,19.3606,47000.0
2010-11-03 12:30:00,28.78,28.81,28.77,28.78,131200.0,19.3606,19.3808,19.3539,19.3606,131200.0
2010-11-03 12:40:00,28.79,28.79,28.77,28.77,43900.0,19.3673,19.3673,19.3539,19.3539,43900.0
2010-11-03 12:50:00,28.77,28.79,28.77,28.79,51000.0,19.3539,19.3673,19.3539,19.3673,51000.0
2010-11-03 13:00:00,28.79,28.81,28.78,28.8,49900.0,19.3673,19.3808,19.3606,19.374,49900.0
2010-11-03 13:10:00,28.79,28.79,28.76,28.76,83600.0,19.3673,19.3673,19.3471,19.3471,83600.0
2010-11-03 13:20:00,28.77,28.77,28.76,28.76,17700.0,19.3539,19.3539,19.3471,19.3471,17700.0
2010-11-03 13:30:00,28.76,28.78,28.76,28.76,103300.0,19.3471,19.3606,19.3471,19.3471,103300.0
2010-11-03 13:40:00,28.76,28.78,28.76,28.78,44600.0,19.3471,19.3606,19.3471,19.3606,44600.0
2010-11-03 13:50:00,28.78,28.8,28.78,28.79,31900.0,19.3606,19.374,19.3606,19.3673,31900.0
2010-11-03 14:00:00,28.8,28.82,28.78,28.8,112000.0,19.374,19.3875,19.3606,19.374,112000.0
2010-11-03 14:10:00,28.81,28.89,28.7,28.85,1046100.0,19.3808,19.4346,19.3068,19.4077,1046100.0
2010-11-03 14:20:00,28.85,28.91,28.7,28.73,1668500.0,19.4077,19.448,19.3068,19.327,1668500.0
2010-11-03 14:30:00,28.72,28.76,28.67,28.75,208300.0,19.3202,19.3471,19.2866,19.3404,208300.0
2010-11-03 14:40:00,28.74,28.81,28.72,28.79,496900.0,19.3337,19.3808,19.3202,19.3673,496900.0
2010-11-03 14:50:00,28.79,28.86,28.79,28.84,412600.0,19.3673,19.4144,19.3673,19.401,412600.0
2010-11-03 15:00:00,28.84,28.89,28.83,28.88,270700.0,19.401,19.4346,19.3942,19.4279,270700.0
2010-11-03 15:10:00,28.88,28.9,28.86,28.87,144500.0,19.4279,19.4413,19.4144,19.4211,144500.0
2010-11-03 15:20:00,28.86,28.86,28.83,28.84,165900.0,19.4144,19.4144,19.3942,19.401,165900.0
2010-11-03 15:30:00,28.84,28.85,28.82,28.83,335600.0,19.401,19.4077,19.3875,19.3942,335600.0
2010-11-03 15:40:00,28.82,28.86,28.81,28.83,340400.0,19.3875,19.4144,19.3808,19.3942,340400.0
2010-11-03 15:50:00,28.84,28.91,28.84,28.91,889200.0,19.401,19.448,19.401,19.448,889200.0
2010-11-04 09:30:00,29.14,29.14,29.06,29.1,319500.0,19.6028,19.6028,19.5489,19.5759,319500.0
2010-11-04 09:40:00,29.09,29.14,29.08,29.11,734200.0,19.5691,19.6028,19.5624,19.5826,734200.0
2010-11-04 09:50:00,29.11,29.12,29.09,29.1,344500.0,19.5826,19.5893,19.5691,19.5759,344500.0
2010-11-04 10:00:00,29.1,29.11,29.09,29.09,217500.0,19.5759,19.5826,19.5691,19.5691,217500.0
2010-11-04 10:10:00,29.1,29.11,29.09,29.11,221700.0,19.5759,19.5826,19.5691,19.5826,221700.0
2010-11-04 10:20:00,29.1,29.15,29.1,29.15,300600.0,19.5759,19.6095,19.5759,19.6095,300600.0
2010-11-04 10:30:00,29.15,29.15,29.14,29.14,154900.0,19.6095,19.6095,19.6028,19.6028,154900.0
2010-11-04 10:40:00,29.14,29.17,29.14,29.17,73200.0,19.6028,19.6229,19.6028,19.6229,73200.0
2010-11-04 10:50:00,29.17,29.22,29.16,29.2,296500.0,19.6229,19.6566,19.6162,19.6431,296500.0
2010-11-04 11:00:00,29.2,29.22,29.2,29.21,149500.0,19.6431,19.6566,19.6431,19.6499,149500.0
2010-11-04 11:10:00,29.21,29.22,29.2,29.21,89600.0,19.6499,19.6566,19.6431,19.6499,89600.0
2010-11-04 11:20:00,29.21,29.23,29.21,29.22,81800.0,19.6499,19.6633,19.6499,19.6566,81800.0
2010-11-04 11:30:00,29.23,29.23,29.22,29.22,65700.0,19.6633,19.6633,19.6566,19.6566,65700.0
2010-11-04 11:40:00,29.22,29.23,29.18,29.18,83700.0,19.6566,19.6633,19.6297,19.6297,83700.0
2010-11-04 11:50:00,29.19,29.21,29.18,29.19,114800.0,19.6364,19.6499,19.6297,19.6364,114800.0
2010-11-04 12:00:00,29.19,29.2,29.16,29.16,1248700.0,19.6364,19.6431,19.6162,19.6162,1248700.0
2010-11-04 12:10:00,29.17,29.2,29.17,29.2,46500.0,19.6229,19.6431,19.6229,19.6431,46500.0
2010-11-04 12:20:00,29.19,29.23,29.19,29.21,51200.0,19.6364,19.6633,19.6364,19.6499,51200.0
2010-11-04 12:30:00,29.2,29.23,29.2,29.23,61300.0,19.6431,19.6633,19.6431,19.6633,61300.0
2010-11-04 12:40:00,29.23,29.24,29.2,29.21,85200.0,19.6633,19.67,19.6431,19.6499,85200.0
2010-11-04 12:50:00,29.2,29.22,29.2,29.21,20300.0,19.6431,19.6566,19.6431,19.6499,20300.0
2010-11-04 13:00:00,29.22,29.23,29.21,29.23,10400.0,19.6566,19.6633,19.6499,19.6633,10400.0
2010-11-04 13:10:00,29.23,29.23,29.21,29.23,135700.0,19.6633,19.6633,19.6499,19.6633,135700.0
2010-11-04 13:20:00,29.23,29.23,29.22,29.23,24400.0,19.6633,19.6633,19.6566,19.6633,24400.0
2010-11-04 13:30:00,29.22,29.24,29.2,29.2,51700.0,19.6566,19.67,19.6431,19.6431,51700.0
2010-11-04 13:40:00,29.2,29.22,29.19,29.22,47400.0,19.6431,19.6566,19.6364,19.6566,47400.0
2010-11-04 13:50:00,29.22,29.23,29.22,29.22,87200.0,19.6566,19.6633,19.6566,19.6566,87200.0
2010-11-04 14:00:00,29.21,29.22,29.2,29.2,51000.0,19.6499,19.6566,19.6431,19.6431,51000.0
2010-11-04 14:10:00,29.2,29.22,29.2,29.22,55400.0,19.6431,19.6566,19.6431,19.6566,55400.0
2010-11-04 14:20:00,29.22,29.24,29.21,29.21,100700.0,19.6566,19.67,19.6499,19.6499,100700.0
2010-11-04 14:30:00,29.21,29.24,29.21,29.24,114200.0,19.6499,19.67,19.6499,19.67,114200.0
2010-11-04 14:40:00,29.24,29.25,29.21,29.21,395100.0,19.67,19.6768,19.6499,19.6499,395100.0
2010-11-04 14:50:00,29.22,29.22,29.2,29.21,150200.0,19.6566,19.6566,19.6431,19.6499,150200.0
2010-11-04 15:00:00,29.21,29.23,29.2,29.23,184000.0,19.6499,19.6633,19.6431,19.6633,184000.0
2010-11-04 15:10:00,29.23,29.24,29.2,29.21,271500.0,19.6633,19.67,19.6431,19.6499,271500.0
2010-11-04 15:20:00,29.2,29.24,29.19,29.24,243800.0,19.6431,19.67,19.6364,19.67,243800.0
2010-11-04 15:30:00,29.24,29.25,29.22,29.24,134000.0,19.67,19.6768,19.6566,19.67,134000.0
2010-11-04 15:40:00,29.24,29.24,29.21,29.23,470700.0,19.67,19.67,19.6499,19.6633,470700.0
2010-11-04 15:50:00,29.23,29.27,29.22,29.26,1050100.0,19.6633,19.6902,19.6566,19.6835,1050100.0
2010-11-05 09:30:00,29.19,29.23,29.19,29.21,124300.0,19.6364,19.6633,19.6364,19.6499,124300.0
2010-11-05 09:40:00,29.21,29.23,29.17,29.17,437100.0,19.6499,19.6633,19.6229,19.6229,437100.0
2010-11-05 09:50:00,29.17,29.17,29.13,29.15,171800.0,19.6229,19.6229,19.596,19.6095,171800.0
2010-11-05 10:00:00,29.15,29.16,29.11,29.14,86900.0,19.6095,19.6162,19.5826,19.6028,86900.0
2010-11-05 10:10:00,29.14,29.16,29.11,29.11,227200.0,19.6028,19.6162,19.5826,19.5826,227200.0
2010-11-05 10:20:00,29.12,29.13,29.09,29.12,76300.0,19.5893,19.596,19.5691,19.5893,76300.0
2010-11-05 10:30:00,29.13,29.14,29.12,29.14,205400.0,19.596,19.6028,19.5893,19.6028,205400.0
2010-11-05 10:40:00,29.14,29.14,29.12,29.12,260400.0,19.6028,19.6028,19.5893,19.5893,260400.0
2010-11-05 10:50:00,29.12,29.14,29.11,29.12,64500.0,19.5893,19.6028,19.5826,19.5893,64500.0
2010-11-05 11:00:00,29.12,29.14,29.12,29.13,89900.0,19.5893,19.6028,19.5893,19.596,89900.0
2010-11-05 11:10:00,29.12,29.13,29.11,29.13,106200.0,19.5893,19.596,19.5826,19.596,106200.0
2010-11-05 11:20:00,29.12,29.13,29.1,29.11,85100.0,19.5893,19.596,19.5759,19.5826,85100.0
2010-11-05 11:30:00,29.1,29.13,29.1,29.11,93600.0,19.5759,19.596,19.5759,19.5826,93600.0
2010-11-05 11:40:00,29.11,29.11,29.07,29.07,94800.0,19.5826,19.5826,19.5557,19.5557,94800.0
2010-11-05 11:50:00,29.07,29.09,29.06,29.06,107800.0,19.5557,19.5691,19.5489,19.5489,107800.0
2010-11-05 12:00:00,29.06,29.08,29.05,29.08,182700.0,19.5489,19.5624,19.5422,19.5624,182700.0
2010-11-05 12:10:00,29.08,29.09,29.06,29.06,75700.0,19.5624,19.5691,19.5489,19.5489,75700.0
2010-11-05 12:20:00,29.06,29.07,29.04,29.04,63500.0,19.5489,19.5557,19.5355,19.5355,63500.0
2010-11-05 12:30:00,29.04,29.07,29.03,29.07,154300.0,19.5355,19.5557,19.5288,19.5557,154300.0
2010-11-05 12:40:00,29.07,29.07,29.06,29.06,71200.0,19.5557,19.5557,19.5489,19.5489,71200.0
2010-11-05 12:50:00,29.07,29.07,29.06,29.07,99700.0,19.5557,19.5557,19.5489,19.5557,99700.0
2010-11-05 13:00:00,29.07,29.09,29.07,29.09,50900.0,19.5557,19.5691,19.5557,19.5691,50900.0
2010-11-05 13:10:00,29.08,29.09,29.08,29.09,26800.0,19.5624,19.5691,19.5624,19.5691,26800.0
2010-11-05 13:20:00,29.08,29.09,29.07,29.08,38000.0,19.5624,19.5691,19.5557,19.5624,38000.0
2010-11-05 13:30:00,29.09,29.1,29.08,29.09,36100.0,19.5691,19.5759,19.5624,19.5691,36100.0
2010-11-05 13:40:00,29.09,29.09,29.08,29.09,108600.0,19.5691,19.5691,19.5624,19.5691,108600.0
2010-11-05 13:50:00,29.08,29.09,29.07,29.08,58100.0,19.5624,19.5691,19.5557,19.5624,58100.0
2010-11-05 14:00:00,29.08,29.08,29.05,29.06,72800.0,19.5624,19.5624,19.5422,19.5489,72800.0
2010-11-05 14:10:00,29.05,29.06,29.03,29.03,185600.0,19.5422,19.5489,19.5288,19.5288,185600.0
2010-11-05 14:20:00,29.03,29.05,29.03,29.04,150700.0,19.5288,19.5422,19.5288,19.5355,150700.0
2010-11-05 14:30:00,29.04,29.06,29.04,29.06,83800.0,19.5355,19.5489,19.5355,19.5489,83800.0
2010-11-05 14:40:00,29.07,29.07,29.05,29.06,234800.0,19.5557,19.5557,19.5422,19.5489,234800.0
2010-11-05 14:50:00,29.06,29.06,29.04,29.06,175400.0,19.5489,19.5489,19.5355,19.5489,175400.0
2010-11-05 15:00:00,29.05,29.06,29.05,29.05,39000.0,19.5422,19.5489,19.5422,19.5422,39000.0
2010-11-05 15:10:00,29.05,29.06,29.02,29.04,100600.0,19.5422,19.5489,19.522,19.5355,100600.0
2010-11-05 15:20:00,29.03,29.06,29.02,29.06,270600.0,19.5288,19.5489,19.522,19.5489,270600.0
2010-11-05 15:30:00,29.06,29.08,29.04,29.04,198500.0,19.5489,19.5624,19.5355,19.5355,198500.0
2010-11-05 15:40:00,29.05,29.12,29.03,29.11,358700.0,19.5422,19.5893,19.5288,19.5826,358700.0
2010-11-05 15:50:00,29.11,29.15,29.11,29.12,780800.0,19.5826,19.6095,19.5826,19.5893,780800.0
2010-11-08 09:30:00,29.04,29.05,28.99,28.99,506800.0,19.5355,19.5422,19.5019,19.5019,506800.0
2010-11-08 09:40:00,28.98,29.0,28.95,28.98,406300.0,19.4951,19.5086,19.475,19.4951,406300.0
2010-11-08 09:50:00,28.97,28.99,28.93,28.93,314100.0,19.4884,19.5019,19.4615,19.4615,314100.0
2010-11-08 10:00:00,28.93,28.97,28.93,28.96,329000.0,19.4615,19.4884,19.4615,19.4817,329000.0
2010-11-08 10:10:00,28.96,28.99,28.95,28.97,243300.0,19.4817,19.5019,19.475,19.4884,243300.0
2010-11-08 10:20:00,28.97,28.98,28.95,28.97,170500.0,19.4884,19.4951,19.475,19.4884,170500.0
2010-11-08 10:30:00,28.96,28.97,28.93,28.95,211600.0,19.4817,19.4884,19.4615,19.475,211600.0
2010-11-08 10:40:00,28.95,28.97,28.94,28.97,219400.0,19.475,19.4884,19.4682,19.4884,219400.0
2010-11-08 10:50:00,28.97,28.97,28.94,28.95,220100.0,19.4884,19.4884,19.4682,19.475,220100.0
2010-11-08 11:00:00,28.95,28.96,28.94,28.96,60400.0,19.475,19.4817,19.4682,19.4817,60400.0
2010-11-08 11:10:00,28.96,28.98,28.95,28.97,112400.0,19.4817,19.4951,19.475,19.4884,112400.0
2010-11-08 11:20:00,28.97,28.98,28.95,28.95,123600.0,19.4884,19.4951,19.475,19.475,123600.0
2010-11-08 11:30:00,28.95,28.98,28.95,28.97,167400.0,19.475,19.4951,19.475,19.4884,167400.0
2010-11-08 11:40:00,28.96,28.96,28.95,28.95,98300.0,19.4817,19.4817,19.475,19.475,98300.0
2010-11-08 11:50:00,28.95,28.97,28.94,28.97,53600.0,19.475,19.4884,19.4682,19.4884,53600.0
2010-11-08 12:00:00,28.97,28.98,28.96,28.97,76200.0,19.4884,19.4951,19.4817,19.4884,76200.0
2010-11-08 12:10:00,28.98,28.98,28.97,28.98,6300.0,19.4951,19.4951,19.4884,19.4951,6300.0
2010-11-08 12:20:00,28.98,29.0,28.98,28.98,27000.0,19.4951,19.5086,19.4951,19.4951,27000.0
2010-11-08 12:30:00,28.99,28.99,28.97,28.97,5100.0,19.5019,19.5019,19.4884,19.4884,5100.0
2010-11-08 12:40:00,28.98,28.99,28.97,28.98,63600.0,19.4951,19.5019,19.4884,19.4951,63600.0
2010-11-08 12:50:00,28.97,28.99,28.97,28.98,28600.0,19.4884,19.5019,19.4884,19.4951,28600.0
2010-11-08 13:00:00,28.98,28.99,28.98,28.98,24900.0,19.4951,19.5019,19.4951,19.4951,24900.0
2010-11-08 13:10:00,28.99,29.01,28.98,29.0,126100.0,19.5019,19.5153,19.4951,19.5086,126100.0
2010-11-08 13:20:00,29.01,29.03,29.0,29.02,123700.0,19.5153,19.5288,19.5086,19.522,123700.0
2010-11-08 13:30:00,29.03,29.03,29.01,29.02,164000.0,19.5288,19.5288,19.5153,19.522,164000.0
2010-11-08 13:40:00,29.02,29.03,29.01,29.03,112300.0,19.522,19.5288,19.5153,19.5288,112300.0
2010-11-08 13:50:00,29.03,29.04,29.02,29.04,64000.0,19.5288,19.5355,19.522,19.5355,64000.0
2010-11-08 14:00:00,29.03,29.05,29.03,29.05,74500.0,19.5288,19.5422,19.5288,19.5422,74500.0
2010-11-08 14:10:00,29.05,29.06,29.03,29.06,172300.0,19.5422,19.5489,19.5288,19.5489,172300.0
2010-11-08 14:20:00,29.06,29.07,29.04,29.04,43400.0,19.5489,19.5557,19.5355,19.5355,43400.0
2010-11-08 14:30:00,29.04,29.04,29.01,29.01,85900.0,19.5355,19.5355,19.5153,19.5153,85900.0
2010-11-08 14:40:00,29.02,29.04,29.01,29.02,19900.0,19.522,19.5355,19.5153,19.522,19900.0
2010-11-08 14:50:00,29.02,29.03,29.0,29.01,28600.0,19.522,19.5288,19.5086,19.5153,28600.0
2010-11-08 15:00:00,29.01,29.03,29.01,29.01,18400.0,19.5153,19.5288,19.5153,19.5153,18400.0
2010-11-08 15:10:00,29.0,29.03,29.0,29.03,46100.0,19.5086,19.5288,19.5086,19.5288,46100.0
2010-11-08 15:20:00,29.03,29.05,29.02,29.05,26900.0,19.5288,19.5422,19.522,19.5422,26900.0
2010-11-08 15:30:00,29.05,29.07,29.03,29.04,142500.0,19.5422,19.5557,19.5288,19.5355,142500.0
2010-11-08 15:40:00,29.04,29.06,29.02,29.03,105200.0,19.5355,19.5489,19.522,19.5288,105200.0
2010-11-08 15:50:00,29.03,29.05,29.0,29.05,625300.0,19.5288,19.5422,19.5086,19.5422,625300.0
2010-11-09 09:30:00,29.07,29.07,28.98,28.98,154600.0,19.5557,19.5557,19.4951,19.4951,154600.0
2010-11-09 09:40:00,28.98,28.99,28.97,28.97,141000.0,19.4951,19.5019,19.4884,19.4884,141000.0
2010-11-09 09:50:00,28.97,28.98,28.96,28.98,71900.0,19.4884,19.4951,19.4817,19.4951,71900.0
2010-11-09 10:00:00,28.98,29.01,28.98,28.99,144700.0,19.4951,19.5153,19.4951,19.5019,144700.0
2010-11-09 10:10:00,28.99,29.01,28.99,28.99,148000.0,19.5019,19.5153,19.5019,19.5019,148000.0
2010-11-09 10:20:00,28.99,28.99,28.97,28.97,73600.0,19.5019,19.5019,19.4884,19.4884,73600.0
2010-11-09 10:30:00,28.97,28.98,28.95,28.95,148700.0,19.4884,19.4951,19.475,19.475,148700.0
2010-11-09 10:40:00,28.96,28.96,28.94,28.94,143900.0,19.4817,19.4817,19.4682,19.4682,143900.0
2010-11-09 10:50:00,28.94,28.97,28.93,28.96,138600.0,19.4682,19.4884,19.4615,19.4817,138600.0
2010-11-09 11:00:00,28.97,28.97,28.93,28.93,138200.0,19.4884,19.4884,19.4615,19.4615,138200.0
2010-11-09 11:10:00,28.93,28.97,28.92,28.96,176600.0,19.4615,19.4884,19.4548,19.4817,176600.0
2010-11-09 11:20:00,28.96,28.98,28.95,28.95,270500.0,19.4817,19.4951,19.475,19.475,270500.0
2010-11-09 11:30:00,28.96,28.97,28.95,28.96,33000.0,19.4817,19.4884,19.475,19.4817,33000.0
2010-11-09 11:40:00,28.95,28.96,28.95,28.95,31900.0,19.475,19.4817,19.475,19.475,31900.0
2010-11-09 11:50:00,28.94,28.95,28.92,28.92,49800.0,19.4682,19.475,19.4548,19.4548,49800.0
2010-11-09 12:00:00,28.92,28.93,28.92,28.93,7200.0,19.4548,19.4615,19.4548,19.4615,7200.0
2010-11-09 12:10:00,28.93,28.93,28.93,28.93,97300.0,19.4615,19.4615,19.4615,19.4615,97300.0
2010-11-09 12:20:00,28.92,28.93,28.92,28.93,5500.0,19.4548,19.4615,19.4548,19.4615,5500.0
2010-11-09 12:30:00,28.94,28.94,28.92,28.92,18100.0,19.4682,19.4682,19.4548,19.4548,18100.0
2010-11-09 12:40:00,28.93,28.93,28.91,28.92,22700.0,19.4615,19.4615,19.448,19.4548,22700.0
2010-11-09 12:50:00,28.92,28.93,28.92,28.93,45100.0,19.4548,19.4615,19.4548,19.4615,45100.0
2010-11-09 13:00:00,28.92,28.94,28.92,28.93,70200.0,19.4548,19.4682,19.4548,19.4615,70200.0
2010-11-09 13:10:00,28.94,28.95,28.93,28.93,64800.0,19.4682,19.475,19.4615,19.4615,64800.0
2010-11-09 13:20:00,28.93,28.93,28.9,28.9,159900.0,19.4615,19.4615,19.4413,19.4413,159900.0
2010-11-09 13:30:00,28.9,28.91,28.88,28.88,92300.0,19.4413,19.448,19.4279,19.4279,92300.0
2010-11-09 13:40:00,28.88,28.9,28.86,28.89,108800.0,19.4279,19.4413,19.4144,19.4346,108800.0
2010-11-09 13:50:00,28.89,28.91,28.88,28.89,90600.0,19.4346,19.448,19.4279,19.4346,90600.0
2010-11-09 14:00:00,28.9,28.91,28.89,28.9,28200.0,19.4413,19.448,19.4346,19.4413,28200.0
2010-11-09 14:10:00,28.9,28.94,28.89,28.92,150400.0,19.4413,19.4682,19.4346,19.4548,150400.0
2010-11-09 14:20:00,28.92,28.93,28.91,28.92,19900.0,19.4548,19.4615,19.448,19.4548,19900.0
2010-11-09 14:30:00,28.92,28.94,28.92,28.93,79400.0,19.4548,19.4682,19.4548,19.4615,79400.0
2010-11-09 14:40:00,28.92,28.94,28.91,28.93,91900.0,19.4548,19.4682,19.448,19.4615,91900.0
2010-11-09 14:50:00,28.93,28.94,28.91,28.92,72500.0,19.4615,19.4682,19.448,19.4548,72500.0
2010-11-09 15:00:00,28.92,28.92,28.89,28.89,65100.0,19.4548,19.4548,19.4346,19.4346,65100.0
2010-11-09 15:10:00,28.89,28.91,28.87,28.9,63700.0,19.4346,19.448,19.4211,19.4413,63700.0
2010-11-09 15:20:00,28.91,28.91,28.88,28.9,269300.0,19.448,19.448,19.4279,19.4413,269300.0
2010-11-09 15:30:00,28.89,28.91,28.86,28.88,248400.0,19.4346,19.448,19.4144,19.4279,248400.0
2010-11-09 15:40:00,28.88,28.89,28.83,28.83,601900.0,19.4279,19.4346,19.3942,19.3942,601900.0
2010-11-09 15:50:00,28.84,28.91,28.83,28.9,1338200.0,19.401,19.448,19.3942,19.4413,1338200.0
2010-11-10 09:30:00,28.91,28.91,28.78,28.82,146000.0,19.448,19.448,19.3606,19.3875,146000.0
2010-11-10 09:40:00,28.83,28.83,28.74,28.74,153700.0,19.3942,19.3942,19.3337,19.3337,153700.0
2010-11-10 09:50:00,28.74,28.77,28.72,28.72,566900.0,19.3337,19.3539,19.3202,19.3202,566900.0
2010-11-10 10:00:00,28.72,28.74,28.7,28.72,216600.0,19.3202,19.3337,19.3068,19.3202,216600.0
2010-11-10 10:10:00,28.73,28.75,28.72,28.73,128600.0,19.327,19.3404,19.3202,19.327,128600.0
2010-11-10 10:20:00,28.72,28.75,28.71,28.71,94900.0,19.3202,19.3404,19.3135,19.3135,94900.0
2010-11-10 10:30:00,28.71,28.74,28.7,28.73,167500.0,19.3135,19.3337,19.3068,19.327,167500.0
2010-11-10 10:40:00,28.74,28.75,28.72,28.72,127400.0,19.3337,19.3404,19.3202,19.3202,127400.0
2010-11-10 10:50:00,28.71,28.73,28.7,28.72,174000.0,19.3135,19.327,19.3068,19.3202,174000.0
2010-11-10 11:00:00,28.72,28.72,28.68,28.69,209500.0,19.3202,19.3202,19.2933,19.3,209500.0
2010-11-10 11:10:00,28.69,28.71,28.67,28.7,149200.0,19.3,19.3135,19.2866,19.3068,149200.0
2010-11-10 11:20:00,28.69,28.73,28.69,28.73,156600.0,19.3,19.327,19.3,19.327,156600.0
2010-11-10 11:30:00,28.73,28.75,28.72,28.75,108200.0,19.327,19.3404,19.3202,19.3404,108200.0
2010-11-10 11:40:00,28.74,28.75,28.73,28.74,117500.0,19.3337,19.3404,19.327,19.3337,117500.0
2010-11-10 11:50:00,28.74,28.76,28.74,28.75,281300.0,19.3337,19.3471,19.3337,19.3404,281300.0
2010-11-10 12:00:00,28.75,28.76,28.74,28.74,113400.0,19.3404,19.3471,19.3337,19.3337,113400.0
2010-11-10 12:10:00,28.75,28.75,28.74,28.75,71600.0,19.3404,19.3404,19.3337,19.3404,71600.0
2010-11-10 12:20:00,28.74,28.75,28.73,28.73,119300.0,19.3337,19.3404,19.327,19.327,119300.0
2010-11-10 12:30:00,28.74,28.75,28.73,28.74,76900.0,19.3337,19.3404,19.327,19.3337,76900.0
2010-11-10 12:40:00,28.74,28.74,28.72,28.73,490200.0,19.3337,19.3337,19.3202,19.327,490200.0
2010-11-10 12:50:00,28.73,28.75,28.72,28.74,118500.0,19.327,19.3404,19.3202,19.3337,118500.0
2010-11-10 13:00:00,28.73,28.74,28.7,28.74,200600.0,19.327,19.3337,19.3068,19.3337,200600.0
2010-11-10 13:10:00,28.74,28.78,28.72,28.78,155200.0,19.3337,19.3606,19.3202,19.3606,155200.0
2010-11-10 13:20:00,28.78,28.8,28.77,28.77,155400.0,19.3606,19.374,19.3539,19.3539,155400.0
2010-11-10 13:30:00,28.76,28.79,28.76,28.77,100900.0,19.3471,19.3673,19.3471,19.3539,100900.0
2010-11-10 13:40:00,28.77,28.77,28.75,28.76,159100.0,19.3539,19.3539,19.3404,19.3471,159100.0
2010-11-10 13:50:00,28.76,28.77,28.74,28.76,100000.0,19.3471,19.3539,19.3337,19.3471,100000.0
2010-11-10 14:00:00,28.77,28.82,28.76,28.81,326500.0,19.3539,19.3875,19.3471,19.3808,326500.0
2010-11-10 14:10:00,28.81,28.81,28.8,28.8,83200.0,19.3808,19.3808,19.374,19.374,83200.0
2010-11-10 14:20:00,28.8,28.8,28.76,28.79,107000.0,19.374,19.374,19.3471,19.3673,107000.0
2010-11-10 14:30:00,28.79,28.8,28.77,28.79,389500.0,19.3673,19.374,19.3539,19.3673,389500.0
2010-11-10 14:40:00,28.78,28.79,28.77,28.77,108000.0,19.3606,19.3673,19.3539,19.3539,108000.0
2010-11-10 14:50:00,28.77,28.79,28.76,28.77,192700.0,19.3539,19.3673,19.3471,19.3539,192700.0
2010-11-10 15:00:00,28.77,28.8,28.75,28.76,178000.0,19.3539,19.374,19.3404,19.3471,178000.0
2010-11-10 15:10:00,28.75,28.79,28.75,28.77,338400.0,19.3404,19.3673,19.3404,19.3539,338400.0
2010-11-10 15:20:00,28.77,28.8,28.76,28.79,216000.0,19.3539,19.374,19.3471,19.3673,216000.0
2010-11-10 15:30:00,28.78,28.81,28.78,28.78,246200.0,19.3606,19.3808,19.3606,19.3606,246200.0
2010-11-10 15:40:00,28.79,28.81,28.78,28.8,244100.0,19.3673,19.3808,19.3606,19.374,244100.0
2010-11-10 15:50:00,28.81,28.83,28.8,28.83,1058700.0,19.3808,19.3942,19.374,19.3942,1058700.0
2010-11-11 09:30:00,28.66,28.75,28.65,28.74,304200.0,19.2799,19.3404,19.2731,19.3337,304200.0
2010-11-11 09:40:00,28.73,28.76,28.71,28.75,434300.0,19.327,19.3471,19.3135,19.3404,434300.0
2010-11-11 09:50:00,28.75,28.77,28.73,28.76,289200.0,19.3404,19.3539,19.327,19.3471,289200.0
2010-11-11 10:00:00,28.76,28.76,28.73,28.76,173200.0,19.3471,19.3471,19.327,19.3471,173200.0
2010-11-11 10:10:00,28.76,28.79,28.75,28.79,201500.0,19.3471,19.3673,19.3404,19.3673,201500.0
2010-11-11 10:20:00,28.78,28.78,28.76,28.76,133900.0,19.3606,19.3606,19.3471,19.3471,133900.0
2010-11-11 10:30:00,28.76,28.76,28.74,28.76,44800.0,19.3471,19.3471,19.3337,19.3471,44800.0
2010-11-11 10:40:00,28.76,28.77,28.75,28.75,20500.0,19.3471,19.3539,19.3404,19.3404,20500.0
2010-11-11 10:50:00,28.75,28.76,28.73,28.74,57000.0,19.3404,19.3471,19.327,19.3337,57000.0
2010-11-11 11:00:00,28.75,28.76,28.71,28.71,68900.0,19.3404,19.3471,19.3135,19.3135,68900.0
2010-11-11 11:10:00,28.71,28.74,28.71,28.72,38900.0,19.3135,19.3337,19.3135,19.3202,38900.0
2010-11-11 11:20:00,28.73,28.73,28.69,28.71,162500.0,19.327,19.327,19.3,19.3135,162500.0
2010-11-11 11:30:00,28.7,28.75,28.7,28.74,126000.0,19.3068,19.3404,19.3068,19.3337,126000.0
2010-11-11 11:40:00,28.73,28.74,28.71,28.73,94700.0,19.327,19.3337,19.3135,19.327,94700.0
2010-11-11 11:50:00,28.73,28.74,28.72,28.73,58400.0,19.327,19.3337,19.3202,19.327,58400.0
2010-11-11 12:00:00,28.74,28.75,28.72,28.73,95700.0,19.3337,19.3404,19.3202,19.327,95700.0
2010-11-11 12:10:00,28.72,28.73,28.71,28.73,229500.0,19.3202,19.327,19.3135,19.327,229500.0
2010-11-11 12:20:00,28.73,28.74,28.72,28.73,128200.0,19.327,19.3337,19.3202,19.327,128200.0
2010-11-11 12:30:00,28.73,28.74,28.71,28.72,92100.0,19.327,19.3337,19.3135,19.3202,92100.0
2010-11-11 12:40:00,28.73,28.74,28.72,28.73,29300.0,19.327,19.3337,19.3202,19.327,29300.0
2010-11-11 12:50:00,28.72,28.73,28.7,28.72,86400.0,19.3202,19.327,19.3068,19.3202,86400.0
2010-11-11 13:00:00,28.72,28.76,28.7,28.75,165100.0,19.3202,19.3471,19.3068,19.3404,165100.0
2010-11-11 13:10:00,28.75,28.77,28.74,28.75,52300.0,19.3404,19.3539,19.3337,19.3404,52300.0
2010-11-11 13:20:00,28.75,28.76,28.74,28.75,80700.0,19.3404,19.3471,19.3337,19.3404,80700.0
2010-11-11 13:30:00,28.74,28.76,28.74,28.75,19200.0,19.3337,19.3471,19.3337,19.3404,19200.0
2010-11-11 13:40:00,28.76,28.77,28.76,28.76,105600.0,19.3471,19.3539,19.3471,19.3471,105600.0
2010-11-11 13:50:00,28.76,28.77,28.74,28.76,95700.0,19.3471,19.3539,19.3337,19.3471,95700.0
2010-11-11 14:00:00,28.76,28.76,28.75,28.76,109300.0,19.3471,19.3471,19.3404,19.3471,109300.0
2010-11-11 14:10:00,28.75,28.8,28.75,28.8,90200.0,19.3404,19.374,19.3404,19.374,90200.0
2010-11-11 14:20:00,28.8,28.81,28.79,28.81,68300.0,19.374,19.3808,19.3673,19.3808,68300.0
2010-11-11 14:30:00,28.81,28.82,28.8,28.8,101300.0,19.3808,19.3875,19.374,19.374,101300.0
2010-11-11 14:40:00,28.81,28.82,28.8,28.8,96100.0,19.3808,19.3875,19.374,19.374,96100.0
2010-11-11 14:50:00,28.81,28.81,28.78,28.8,97900.0,19.3808,19.3808,19.3606,19.374,97900.0
2010-11-11 15:00:00,28.79,28.8,28.78,28.8,112500.0,19.3673,19.374,19.3606,19.374,112500.0
2010-11-11 15:10:00,28.8,28.8,28.77,28.79,207600.0,19.374,19.374,19.3539,19.3673,207600.0
2010-11-11 15:20:00,28.79,28.79,28.75,28.77,141800.0,19.3673,19.3673,19.3404,19.3539,141800.0
2010-11-11 15:30:00,28.78,28.78,28.74,28.78,369900.0,19.3606,19.3606,19.3337,19.3606,369900.0
2010-11-11 15:40:00,28.78,28.81,28.76,28.81,400400.0,19.3606,19.3808,19.3471,19.3808,400400.0
2010-11-11 15:50:00,28.82,28.84,28.8,28.84,889600.0,19.3875,19.401,19.374,19.401,889600.0
2010-11-12 09:30:00,28.7,28.74,28.65,28.7,272000.0,19.3068,19.3337,19.2731,19.3068,272000.0
2010-11-12 09:40:00,28.7,28.77,28.7,28.76,144000.0,19.3068,19.3539,19.3068,19.3471,144000.0
2010-11-12 09:50:00,28.76,28.79,28.72,28.75,291600.0,19.3471,19.3673,19.3202,19.3404,291600.0
2010-11-12 10:00:00,28.75,28.75,28.72,28.73,523500.0,19.3404,19.3404,19.3202,19.327,523500.0
2010-11-12 10:10:00,28.74,28.79,28.73,28.75,368200.0,19.3337,19.3673,19.327,19.3404,368200.0
2010-11-12 10:20:00,28.76,28.76,28.7,28.7,190500.0,19.3471,19.3471,19.3068,19.3068,190500.0
2010-11-12 10:30:00,28.7,28.71,28.64,28.68,421100.0,19.3068,19.3135,19.2664,19.2933,421100.0
2010-11-12 10:40:00,28.68,28.69,28.65,28.67,394600.0,19.2933,19.3,19.2731,19.2866,394600.0
2010-11-12 10:50:00,28.67,28.68,28.65,28.67,147400.0,19.2866,19.2933,19.2731,19.2866,147400.0
2010-11-12 11:00:00,28.67,28.7,28.64,28.66,77100.0,19.2866,19.3068,19.2664,19.2799,77100.0
2010-11-12 11:10:00,28.66,28.71,28.66,28.7,189900.0,19.2799,19.3135,19.2799,19.3068,189900.0
2010-11-12 11:20:00,28.71,28.76,28.69,28.74,161800.0,19.3135,19.3471,19.3,19.3337,161800.0
2010-11-12 11:30:00,28.74,28.74,28.72,28.72,42400.0,19.3337,19.3337,19.3202,19.3202,42400.0
2010-11-12 11:40:00,28.73,28.74,28.71,28.71,197300.0,19.327,19.3337,19.3135,19.3135,197300.0
2010-11-12 11:50:00,28.71,28.71,28.67,28.7,117400.0,19.3135,19.3135,19.2866,19.3068,117400.0
2010-11-12 12:00:00,28.71,28.73,28.69,28.72,343000.0,19.3135,19.327,19.3,19.3202,343000.0
2010-11-12 12:10:00,28.72,28.72,28.67,28.68,83300.0,19.3202,19.3202,19.2866,19.2933,83300.0
2010-11-12 12:20:00,28.67,28.69,28.66,28.69,172100.0,19.2866,19.3,19.2799,19.3,172100.0
2010-11-12 12:30:00,28.69,28.71,28.66,28.7,365000.0,19.3,19.3135,19.2799,19.3068,365000.0
2010-11-12 12:40:00,28.7,28.71,28.67,28.67,185600.0,19.3068,19.3135,19.2866,19.2866,185600.0
2010-11-12 12:50:00,28.66,28.66,28.64,28.64,163500.0,19.2799,19.2799,19.2664,19.2664,163500.0
2010-11-12 13:00:00,28.65,28.65,28.63,28.63,58800.0,19.2731,19.2731,19.2597,19.2597,58800.0
2010-11-12 13:10:00,28.64,28.65,28.64,28.64,40700.0,19.2664,19.2731,19.2664,19.2664,40700.0
2010-11-12 13:20:00,28.63,28.65,28.62,28.65,95700.0,19.2597,19.2731,19.253,19.2731,95700.0
2010-11-12 13:30:00,28.65,28.65,28.63,28.64,31400.0,19.2731,19.2731,19.2597,19.2664,31400.0
2010-11-12 13:40:00,28.64,28.66,28.64,28.64,111900.0,19.2664,19.2799,19.2664,19.2664,111900.0
2010-11-12 13:50:00,28.63,28.64,28.61,28.62,37000.0,19.2597,19.2664,19.2462,19.253,37000.0
2010-11-12 14:00:00,28.62,28.64,28.62,28.63,58700.0,19.253,19.2664,19.253,19.2597,58700.0
2010-11-12 14:10:00,28.64,28.68,28.64,28.68,87300.0,19.2664,19.2933,19.2664,19.2933,87300.0
2010-11-12 14:20:00,28.69,28.69,28.66,28.66,175100.0,19.3,19.3,19.2799,19.2799,175100.0
2010-11-12 14:30:00,28.66,28.67,28.64,28.67,86300.0,19.2799,19.2866,19.2664,19.2866,86300.0
2010-11-12 14:40:00,28.66,28.68,28.64,28.67,94200.0,19.2799,19.2933,19.2664,19.2866,94200.0
2010-11-12 14:50:00,28.68,28.7,28.67,28.68,264800.0,19.2933,19.3068,19.2866,19.2933,264800.0
2010-11-12 15:00:00,28.67,28.72,28.66,28.71,320400.0,19.2866,19.3202,19.2799,19.3135,320400.0
2010-11-12 15:10:00,28.71,28.72,28.68,28.72,94400.0,19.3135,19.3202,19.2933,19.3202,94400.0
2010-11-12 15:20:00,28.72,28.73,28.68,28.7,338900.0,19.3202,19.327,19.2933,19.3068,338900.0
2010-11-12 15:30:00,28.7,28.73,28.69,28.7,336800.0,19.3068,19.327,19.3,19.3068,336800.0
2010-11-12 15:40:00,28.7,28.74,28.68,28.73,247100.0,19.3068,19.3337,19.2933,19.327,247100.0
2010-11-12 15:50:00,28.74,28.74,28.7,28.73,838000.0,19.3337,19.3337,19.3068,19.327,838000.0
2010-11-15 09:30:00,28.78,28.87,28.76,28.86,277000.0,19.3606,19.4211,19.3471,19.4144,277000.0
2010-11-15 09:40:00,28.85,28.87,28.85,28.86,237500.0,19.4077,19.4211,19.4077,19.4144,237500.0
2010-11-15 09:50:00,28.86,28.86,28.84,28.84,255100.0,19.4144,19.4144,19.401,19.401,255100.0
2010-11-15 10:00:00,28.83,28.83,28.8,28.8,175300.0,19.3942,19.3942,19.374,19.374,175300.0
2010-11-15 10:10:00,28.8,28.81,28.79,28.8,187500.0,19.374,19.3808,19.3673,19.374,187500.0
2010-11-15 10:20:00,28.81,28.83,28.81,28.81,132400.0,19.3808,19.3942,19.3808,19.3808,132400.0
2010-11-15 10:30:00,28.82,28.83,28.8,28.82,192200.0,19.3875,19.3942,19.374,19.3875,192200.0
2010-11-15 10:40:00,28.81,28.82,28.8,28.81,49900.0,19.3808,19.3875,19.374,19.3808,49900.0
2010-11-15 10:50:00,28.81,28.81,28.78,28.78,77400.0,19.3808,19.3808,19.3606,19.3606,77400.0
2010-11-15 11:00:00,28.78,28.8,28.76,28.78,80100.0,19.3606,19.374,19.3471,19.3606,80100.0
2010-11-15 11:10:00,28.79,28.81,28.79,28.81,59400.0,19.3673,19.3808,19.3673,19.3808,59400.0
2010-11-15 11:20:00,28.81,28.81,28.79,28.8,80000.0,19.3808,19.3808,19.3673,19.374,80000.0
2010-11-15 11:30:00,28.81,28.83,28.8,28.82,97100.0,19.3808,19.3942,19.374,19.3875,97100.0
2010-11-15 11:40:00,28.83,28.87,28.83,28.86,112300.0,19.3942,19.4211,19.3942,19.4144,112300.0
2010-11-15 11:50:00,28.85,28.86,28.84,28.85,64800.0,19.4077,19.4144,19.401,19.4077,64800.0
2010-11-15 12:00:00,28.84,28.86,28.83,28.84,50400.0,19.401,19.4144,19.3942,19.401,50400.0
2010-11-15 12:10:00,28.84,28.84,28.81,28.82,103300.0,19.401,19.401,19.3808,19.3875,103300.0
2010-11-15 12:20:00,28.82,28.83,28.81,28.83,32000.0,19.3875,19.3942,19.3808,19.3942,32000.0
2010-11-15 12:30:00,28.83,28.84,28.82,28.84,35500.0,19.3942,19.401,19.3875,19.401,35500.0
2010-11-15 12:40:00,28.84,28.84,28.82,28.83,83600.0,19.401,19.401,19.3875,19.3942,83600.0
2010-11-15 12:50:00,28.83,28.84,28.82,28.83,50100.0,19.3942,19.401,19.3875,19.3942,50100.0
2010-11-15 13:00:00,28.82,28.83,28.8,28.81,56400.0,19.3875,19.3942,19.374,19.3808,56400.0
2010-11-15 13:10:00,28.81,28.81,28.8,28.81,46600.0,19.3808,19.3808,19.374,19.3808,46600.0
2010-11-15 13:20:00,28.81,28.83,28.81,28.83,44600.0,19.3808,19.3942,19.3808,19.3942,44600.0
2010-11-15 13:30:00,28.82,28.84,28.82,28.82,14700.0,19.3875,19.401,19.3875,19.3875,14700.0
2010-11-15 13:40:00,28.82,28.83,28.81,28.81,6800.0,19.3875,19.3942,19.3808,19.3808,6800.0
2010-11-15 13:50:00,28.82,28.82,28.81,28.81,38000.0,19.3875,19.3875,19.3808,19.3808,38000.0
2010-11-15 14:00:00,28.81,28.83,28.8,28.81,115400.0,19.3808,19.3942,19.374,19.3808,115400.0
2010-11-15 14:10:00,28.81,28.81,28.78,28.78,95300.0,19.3808,19.3808,19.3606,19.3606,95300.0
2010-11-15 14:20:00,28.78,28.78,28.75,28.75,57500.0,19.3606,19.3606,19.3404,19.3404,57500.0
2010-11-15 14:30:00,28.75,28.76,28.73,28.76,54200.0,19.3404,19.3471,19.327,19.3471,54200.0
2010-11-15 14:40:00,28.76,28.79,28.76,28.79,91800.0,19.3471,19.3673,19.3471,19.3673,91800.0
2010-11-15 14:50:00,28.77,28.79,28.77,28.78,4300.0,19.3539,19.3673,19.3539,19.3606,4300.0
2010-11-15 15:00:00,28.78,28.79,28.77,28.78,27600.0,19.3606,19.3673,19.3539,19.3606,27600.0
2010-11-15 15:10:00,28.78,28.79,28.72,28.74,296600.0,19.3606,19.3673,19.3202,19.3337,296600.0
2010-11-15 15:20:00,28.75,28.75,28.71,28.75,122100.0,19.3404,19.3404,19.3135,19.3404,122100.0
2010-11-15 15:30:00,28.75,28.76,28.73,28.75,172700.0,19.3404,19.3471,19.327,19.3404,172700.0
2010-11-15 15:40:00,28.75,28.76,28.72,28.73,81700.0,19.3404,19.3471,19.3202,19.327,81700.0
2010-11-15 15:50:00,28.72,28.75,28.7,28.71,491500.0,19.3202,19.3404,19.3068,19.3135,491500.0
2010-11-16 09:30:00,28.66,28.73,28.66,28.71,240800.0,19.2799,19.327,19.2799,19.3135,240800.0
2010-11-16 09:40:00,28.71,28.73,28.66,28.66,158600.0,19.3135,19.327,19.2799,19.2799,158600.0
2010-11-16 09:50:00,28.66,28.68,28.62,28.65,174000.0,19.2799,19.2933,19.253,19.2731,174000.0
2010-11-16 10:00:00,28.66,28.69,28.63,28.68,100000.0,19.2799,19.3,19.2597,19.2933,100000.0
2010-11-16 10:10:00,28.68,28.7,28.66,28.68,38800.0,19.2933,19.3068,19.2799,19.2933,38800.0
2010-11-16 10:20:00,28.68,28.68,28.64,28.66,16100.0,19.2933,19.2933,19.2664,19.2799,16100.0
2010-11-16 10:30:00,28.65,28.65,28.56,28.57,227200.0,19.2731,19.2731,19.2126,19.2193,227200.0
2010-11-16 10:40:00,28.58,28.59,28.56,28.59,40300.0,19.226,19.2328,19.2126,19.2328,40300.0
2010-11-16 10:50:00,28.59,28.6,28.54,28.58,92900.0,19.2328,19.2395,19.1991,19.226,92900.0
2010-11-16 11:00:00,28.59,28.61,28.55,28.56,249600.0,19.2328,19.2462,19.2059,19.2126,249600.0
2010-11-16 11:10:00,28.56,28.58,28.52,28.52,110700.0,19.2126,19.226,19.1857,19.1857,110700.0
2010-11-16 11:20:00,28.52,28.53,28.5,28.5,45100.0,19.1857,19.1924,19.1722,19.1722,45100.0
2010-11-16 11:30:00,28.51,28.51,28.47,28.49,126700.0,19.179,19.179,19.1521,19.1655,126700.0
2010-11-16 11:40:00,28.48,28.48,28.39,28.43,103300.0,19.1588,19.1588,19.0982,19.1251,103300.0
2010-11-16 11:50:00,28.42,28.44,28.41,28.44,81900.0,19.1184,19.1319,19.1117,19.1319,81900.0
2010-11-16 12:00:00,28.44,28.46,28.43,28.46,96300.0,19.1319,19.1453,19.1251,19.1453,96300.0
2010-11-16 12:10:00,28.45,28.47,28.41,28.45,100400.0,19.1386,19.1521,19.1117,19.1386,100400.0
2010-11-16 12:20:00,28.45,28.45,28.41,28.42,146500.0,19.1386,19.1386,19.1117,19.1184,146500.0
2010-11-16 12:30:00,28.42,28.42,28.38,28.39,115100.0,19.1184,19.1184,19.0915,19.0982,115100.0
2010-11-16 12:40:00,28.39,28.39,28.34,28.35,110700.0,19.0982,19.0982,19.0646,19.0713,110700.0
2010-11-16 12:50:00,28.35,28.41,28.35,28.41,143600.0,19.0713,19.1117,19.0713,19.1117,143600.0
2010-11-16 13:00:00,28.4,28.41,28.39,28.39,114000.0,19.105,19.1117,19.0982,19.0982,114000.0
2010-11-16 13:10:00,28.4,28.4,28.35,28.37,38500.0,19.105,19.105,19.0713,19.0848,38500.0
2010-11-16 13:20:00,28.37,28.4,28.37,28.39,40100.0,19.0848,19.105,19.0848,19.0982,40100.0
2010-11-16 13:30:00,28.4,28.4,28.37,28.4,27600.0,19.105,19.105,19.0848,19.105,27600.0
2010-11-16 13:40:00,28.4,28.4,28.36,28.36,50800.0,19.105,19.105,19.0781,19.0781,50800.0
2010-11-16 13:50:00,28.37,28.42,28.37,28.41,183200.0,19.0848,19.1184,19.0848,19.1117,183200.0
2010-11-16 14:00:00,28.41,28.41,28.39,28.4,140800.0,19.1117,19.1117,19.0982,19.105,140800.0
2010-11-16 14:10:00,28.4,28.42,28.38,28.39,89600.0,19.105,19.1184,19.0915,19.0982,89600.0
2010-11-16 14:20:00,28.4,28.42,28.37,28.38,77700.0,19.105,19.1184,19.0848,19.0915,77700.0
2010-11-16 14:30:00,28.39,28.4,28.35,28.35,198400.0,19.0982,19.105,19.0713,19.0713,198400.0
2010-11-16 14:40:00,28.36,28.37,28.33,28.35,125200.0,19.0781,19.0848,19.0579,19.0713,125200.0
2010-11-16 14:50:00,28.37,28.39,28.36,28.38,301400.0,19.0848,19.0982,19.0781,19.0915,301400.0
2010-11-16 15:00:00,28.38,28.4,28.36,28.38,347600.0,19.0915,19.105,19.0781,19.0915,347600.0
2010-11-16 15:10:00,28.38,28.38,28.31,28.35,328700.0,19.0915,19.0915,19.0444,19.0713,328700.0
2010-11-16 15:20:00,28.35,28.39,28.35,28.35,280000.0,19.0713,19.0982,19.0713,19.0713,280000.0
2010-11-16 15:30:00,28.35,28.37,28.33,28.36,152800.0,19.0713,19.0848,19.0579,19.0781,152800.0
2010-11-16 15:40:00,28.36,28.41,28.36,28.4,175800.0,19.0781,19.1117,19.0781,19.105,175800.0
2010-11-16 15:50:00,28.39,28.44,28.38,28.4,876100.0,19.0982,19.1319,19.0915,19.105,876100.0
2010-11-17 09:30:00,28.45,28.46,28.4,28.43,208900.0,19.1386,19.1453,19.105,19.1251,208900.0
2010-11-17 09:40:00,28.43,28.44,28.37,28.43,248200.0,19.1251,19.1319,19.0848,19.1251,248200.0
2010-11-17 09:50:00,28.43,28.44,28.41,28.44,722300.0,19.1251,19.1319,19.1117,19.1319,722300.0
2010-11-17 10:00:00,28.43,28.45,28.42,28.45,68600.0,19.1251,19.1386,19.1184,19.1386,68600.0
2010-11-17 10:10:00,28.44,28.45,28.42,28.44,137600.0,19.1319,19.1386,19.1184,19.1319,137600.0
2010-11-17 10:20:00,28.44,28.47,28.44,28.46,47700.0,19.1319,19.1521,19.1319,19.1453,47700.0
2010-11-17 10:30:00,28.47,28.47,28.44,28.44,37700.0,19.1521,19.1521,19.1319,19.1319,37700.0
2010-11-17 10:40:00,28.44,28.46,28.42,28.43,16100.0,19.1319,19.1453,19.1184,19.1251,16100.0
2010-11-17 10:50:00,28.42,28.44,28.39,28.4,15500.0,19.1184,19.1319,19.0982,19.105,15500.0
2010-11-17 11:00:00,28.4,28.42,28.4,28.42,194700.0,19.105,19.1184,19.105,19.1184,194700.0
2010-11-17 11:10:00,28.42,28.45,28.42,28.43,279400.0,19.1184,19.1386,19.1184,19.1251,279400.0
2010-11-17 11:20:00,28.43,28.45,28.43,28.45,74000.0,19.1251,19.1386,19.1251,19.1386,74000.0
2010-11-17 11:30:00,28.44,28.45,28.43,28.43,124400.0,19.1319,19.1386,19.1251,19.1251,124400.0
2010-11-17 11:40:00,28.44,28.45,28.41,28.42,77600.0,19.1319,19.1386,19.1117,19.1184,77600.0
2010-11-17 11:50:00,28.41,28.46,28.41,28.46,53700.0,19.1117,19.1453,19.1117,19.1453,53700.0
2010-11-17 12:00:00,28.46,28.52,28.45,28.48,1629900.0,19.1453,19.1857,19.1386,19.1588,1629900.0
2010-11-17 12:10:00,28.48,28.49,28.48,28.49,504600.0,19.1588,19.1655,19.1588,19.1655,504600.0
2010-11-17 12:20:00,28.49,28.5,28.48,28.48,2315400.0,19.1655,19.1722,19.1588,19.1588,2315400.0
2010-11-17 12:30:00,28.49,28.49,28.48,28.48,104000.0,19.1655,19.1655,19.1588,19.1588,104000.0
2010-11-17 12:40:00,28.48,28.48,28.47,28.47,12300.0,19.1588,19.1588,19.1521,19.1521,12300.0
2010-11-17 12:50:00,28.48,28.48,28.47,28.47,28300.0,19.1588,19.1588,19.1521,19.1521,28300.0
2010-11-17 13:00:00,28.46,28.46,28.45,28.46,19700.0,19.1453,19.1453,19.1386,19.1453,19700.0
2010-11-17 13:10:00,28.46,28.48,28.46,28.48,14700.0,19.1453,19.1588,19.1453,19.1588,14700.0
2010-11-17 13:20:00,28.48,28.49,28.47,28.48,36600.0,19.1588,19.1655,19.1521,19.1588,36600.0
2010-11-17 13:30:00,28.49,28.49,28.47,28.48,17500.0,19.1655,19.1655,19.1521,19.1588,17500.0
2010-11-17 13:40:00,28.47,28.47,28.44,28.45,393200.0,19.1521,19.1521,19.1319,19.1386,393200.0
2010-11-17 13:50:00,28.46,28.47,28.45,28.45,229600.0,19.1453,19.1521,19.1386,19.1386,229600.0
2010-11-17 14:00:00,28.46,28.48,28.45,28.45,42000.0,19.1453,19.1588,19.1386,19.1386,42000.0
2010-11-17 14:10:00,28.46,28.47,28.44,28.45,76900.0,19.1453,19.1521,19.1319,19.1386,76900.0
2010-11-17 14:20:00,28.45,28.45,28.43,28.44,42300.0,19.1386,19.1386,19.1251,19.1319,42300.0
2010-11-17 14:30:00,28.44,28.46,28.44,28.46,59200.0,19.1319,19.1453,19.1319,19.1453,59200.0
2010-11-17 14:40:00,28.47,28.47,28.45,28.45,29000.0,19.1521,19.1521,19.1386,19.1386,29000.0
2010-11-17 14:50:00,28.45,28.45,28.42,28.43,58200.0,19.1386,19.1386,19.1184,19.1251,58200.0
2010-11-17 15:00:00,28.43,28.44,28.39,28.4,234800.0,19.1251,19.1319,19.0982,19.105,234800.0
2010-11-17 15:10:00,28.39,28.41,28.38,28.41,222100.0,19.0982,19.1117,19.0915,19.1117,222100.0
2010-11-17 15:20:00,28.4,28.41,28.36,28.36,109000.0,19.105,19.1117,19.0781,19.0781,109000.0
2010-11-17 15:30:00,28.37,28.4,28.36,28.39,56300.0,19.0848,19.105,19.0781,19.0982,56300.0
2010-11-17 15:40:00,28.4,28.44,28.39,28.44,240500.0,19.105,19.1319,19.0982,19.1319,240500.0
2010-11-17 15:50:00,28.44,28.44,28.4,28.42,492800.0,19.1319,19.1319,19.105,19.1184,492800.0
2010-11-18 09:30:00,28.61,28.65,28.59,28.65,119000.0,19.2462,19.2731,19.2328,19.2731,119000.0
2010-11-18 09:40:00,28.66,28.72,28.65,28.7,127500.0,19.2799,19.3202,19.2731,19.3068,127500.0
2010-11-18 09:50:00,28.7,28.7,28.65,28.65,67500.0,19.3068,19.3068,19.2731,19.2731,67500.0
2010-11-18 10:00:00,28.67,28.75,28.66,28.72,332000.0,19.2866,19.3404,19.2799,19.3202,332000.0
2010-11-18 10:10:00,28.72,28.76,28.72,28.74,186800.0,19.3202,19.3471,19.3202,19.3337,186800.0
2010-11-18 10:20:00,28.75,28.79,28.74,28.78,186900.0,19.3404,19.3673,19.3337,19.3606,186900.0
2010-11-18 10:30:00,28.77,28.77,28.75,28.75,249700.0,19.3539,19.3539,19.3404,19.3404,249700.0
2010-11-18 10:40:00,28.76,28.77,28.74,28.76,38300.0,19.3471,19.3539,19.3337,19.3471,38300.0
2010-11-18 10:50:00,28.77,28.77,28.75,28.77,234200.0,19.3539,19.3539,19.3404,19.3539,234200.0
2010-11-18 11:00:00,28.77,28.79,28.76,28.77,117700.0,19.3539,19.3673,19.3471,19.3539,117700.0
2010-11-18 11:10:00,28.77,28.79,28.77,28.79,163300.0,19.3539,19.3673,19.3539,19.3673,163300.0
2010-11-18 11:20:00,28.78,28.79,28.78,28.78,26300.0,19.3606,19.3673,19.3606,19.3606,26300.0
2010-11-18 11:30:00,28.79,28.8,28.78,28.78,25900.0,19.3673,19.374,19.3606,19.3606,25900.0
2010-11-18 11:40:00,28.78,28.79,28.77,28.77,68000.0,19.3606,19.3673,19.3539,19.3539,68000.0
2010-11-18 11:50:00,28.77,28.79,28.77,28.79,57600.0,19.3539,19.3673,19.3539,19.3673,57600.0
2010-11-18 12:00:00,28.79,28.83,28.78,28.81,106800.0,19.3673,19.3942,19.3606,19.3808,106800.0
2010-11-18 12:10:00,28.8,28.81,28.78,28.78,30600.0,19.374,19.3808,19.3606,19.3606,30600.0
2010-11-18 12:20:00,28.78,28.8,28.78,28.8,56800.0,19.3606,19.374,19.3606,19.374,56800.0
2010-11-18 12:30:00,28.8,28.8,28.79,28.8,8200.0,19.374,19.374,19.3673,19.374,8200.0
2010-11-18 12:40:00,28.79,28.81,28.78,28.81,39600.0,19.3673,19.3808,19.3606,19.3808,39600.0
2010-11-18 12:50:00,28.8,28.84,28.8,28.83,43600.0,19.374,19.401,19.374,19.3942,43600.0
2010-11-18 13:00:00,28.84,28.84,28.82,28.84,54300.0,19.401,19.401,19.3875,19.401,54300.0
2010-11-18 13:10:00,28.83,28.84,28.82,28.83,327100.0,19.3942,19.401,19.3875,19.3942,327100.0
2010-11-18 13:20:00,28.84,28.84,28.83,28.83,34100.0,19.401,19.401,19.3942,19.3942,34100.0
2010-11-18 13:30:00,28.83,28.84,28.81,28.82,127300.0,19.3942,19.401,19.3808,19.3875,127300.0
2010-11-18 13:40:00,28.83,28.84,28.82,28.84,49600.0,19.3942,19.401,19.3875,19.401,49600.0
2010-11-18 13:50:00,28.83,28.85,28.81,28.81,65500.0,19.3942,19.4077,19.3808,19.3808,65500.0
2010-11-18 14:00:00,28.82,28.83,28.81,28.81,45800.0,19.3875,19.3942,19.3808,19.3808,45800.0
2010-11-18 14:10:00,28.81,28.82,28.8,28.82,25900.0,19.3808,19.3875,19.374,19.3875,25900.0
2010-11-18 14:20:00,28.82,28.83,28.8,28.8,78000.0,19.3875,19.3942,19.374,19.374,78000.0
2010-11-18 14:30:00,28.81,28.81,28.79,28.8,62900.0,19.3808,19.3808,19.3673,19.374,62900.0
2010-11-18 14:40:00,28.8,28.82,28.79,28.81,37700.0,19.374,19.3875,19.3673,19.3808,37700.0
2010-11-18 14:50:00,28.82,28.83,28.81,28.81,23100.0,19.3875,19.3942,19.3808,19.3808,23100.0
2010-11-18 15:00:00,28.81,28.83,28.8,28.81,53800.0,19.3808,19.3942,19.374,19.3808,53800.0
2010-11-18 15:10:00,28.82,28.82,28.79,28.79,18900.0,19.3875,19.3875,19.3673,19.3673,18900.0
2010-11-18 15:20:00,28.79,28.81,28.78,28.8,30300.0,19.3673,19.3808,19.3606,19.374,30300.0
2010-11-18 15:30:00,28.81,28.81,28.75,28.78,149800.0,19.3808,19.3808,19.3404,19.3606,149800.0
2010-11-18 15:40:00,28.78,28.8,28.76,28.78,213900.0,19.3606,19.374,19.3471,19.3606,213900.0
2010-11-18 15:50:00,28.78,28.79,28.75,28.77,1158700.0,19.3606,19.3673,19.3404,19.3539,1158700.0
2010-11-19 09:30:00,28.78,28.79,28.72,28.73,46200.0,19.3606,19.3673,19.3202,19.327,46200.0
2010-11-19 09:40:00,28.73,28.74,28.69,28.69,216400.0,19.327,19.3337,19.3,19.3,216400.0
2010-11-19 09:50:00,28.69,28.71,28.66,28.7,90600.0,19.3,19.3135,19.2799,19.3068,90600.0
2010-11-19 10:00:00,28.7,28.7,28.66,28.69,152800.0,19.3068,19.3068,19.2799,19.3,152800.0
2010-11-19 10:10:00,28.68,28.7,28.67,28.67,78600.0,19.2933,19.3068,19.2866,19.2866,78600.0
2010-11-19 10:20:00,28.67,28.68,28.65,28.67,83700.0,19.2866,19.2933,19.2731,19.2866,83700.0
2010-11-19 10:30:00,28.67,28.7,28.66,28.69,119300.0,19.2866,19.3068,19.2799,19.3,119300.0
2010-11-19 10:40:00,28.69,28.74,28.69,28.72,108600.0,19.3,19.3337,19.3,19.3202,108600.0
2010-11-19 10:50:00,28.72,28.75,28.72,28.73,95800.0,19.3202,19.3404,19.3202,19.327,95800.0
2010-11-19 11:00:00,28.72,28.75,28.72,28.75,179800.0,19.3202,19.3404,19.3202,19.3404,179800.0
2010-11-19 11:10:00,28.75,28.75,28.73,28.74,79900.0,19.3404,19.3404,19.327,19.3337,79900.0
2010-11-19 11:20:00,28.74,28.75,28.73,28.75,25200.0,19.3337,19.3404,19.327,19.3404,25200.0
2010-11-19 11:30:00,28.74,28.76,28.74,28.75,67100.0,19.3337,19.3471,19.3337,19.3404,67100.0
2010-11-19 11:40:00,28.75,28.76,28.75,28.76,45200.0,19.3404,19.3471,19.3404,19.3471,45200.0
2010-11-19 11:50:00,28.76,28.76,28.74,28.75,19700.0,19.3471,19.3471,19.3337,19.3404,19700.0
2010-11-19 12:00:00,28.75,28.75,28.74,28.75,39500.0,19.3404,19.3404,19.3337,19.3404,39500.0
2010-11-19 12:10:00,28.75,28.75,28.74,28.75,8300.0,19.3404,19.3404,19.3337,19.3404,8300.0
2010-11-19 12:20:00,28.75,28.76,28.74,28.74,30800.0,19.3404,19.3471,19.3337,19.3337,30800.0
2010-11-19 12:30:00,28.73,28.75,28.72,28.75,14600.0,19.327,19.3404,19.3202,19.3404,14600.0
2010-11-19 12:40:00,28.74,28.76,28.74,28.75,13300.0,19.3337,19.3471,19.3337,19.3404,13300.0
2010-11-19 12:50:00,28.75,28.76,28.74,28.76,33100.0,19.3404,19.3471,19.3337,19.3471,33100.0
2010-11-19 13:00:00,28.76,28.78,28.75,28.75,38000.0,19.3471,19.3606,19.3404,19.3404,38000.0
2010-11-19 13:10:00,28.75,28.76,28.74,28.74,40600.0,19.3404,19.3471,19.3337,19.3337,40600.0
2010-11-19 13:20:00,28.75,28.75,28.72,28.72,27500.0,19.3404,19.3404,19.3202,19.3202,27500.0
2010-11-19 13:30:00,28.72,28.76,28.72,28.75,102400.0,19.3202,19.3471,19.3202,19.3404,102400.0
2010-11-19 13:40:00,28.75,28.75,28.74,28.74,34700.0,19.3404,19.3404,19.3337,19.3337,34700.0
2010-11-19 13:50:00,28.73,28.74,28.71,28.73,70300.0,19.327,19.3337,19.3135,19.327,70300.0
2010-11-19 14:00:00,28.73,28.76,28.72,28.76,63700.0,19.327,19.3471,19.3202,19.3471,63700.0
2010-11-19 14:10:00,28.76,28.77,28.75,28.76,34600.0,19.3471,19.3539,19.3404,19.3471,34600.0
2010-11-19 14:20:00,28.76,28.77,28.75,28.77,23800.0,19.3471,19.3539,19.3404,19.3539,23800.0
2010-11-19 14:30:00,28.77,28.77,28.75,28.77,62600.0,19.3539,19.3539,19.3404,19.3539,62600.0
2010-11-19 14:40:00,28.76,28.79,28.76,28.79,55100.0,19.3471,19.3673,19.3471,19.3673,55100.0
2010-11-19 14:50:00,28.78,28.8,28.76,28.77,58300.0,19.3606,19.374,19.3471,19.3539,58300.0
2010-11-19 15:00:00,28.77,28.78,28.76,28.77,17800.0,19.3539,19.3606,19.3471,19.3539,17800.0
2010-11-19 15:10:00,28.76,28.77,28.75,28.76,76500.0,19.3471,19.3539,19.3404,19.3471,76500.0
2010-11-19 15:20:00,28.76,28.78,28.76,28.76,143900.0,19.3471,19.3606,19.3471,19.3471,143900.0
2010-11-19 15:30:00,28.76,28.77,28.74,28.77,82000.0,19.3471,19.3539,19.3337,19.3539,82000.0
2010-11-19 15:40:00,28.77,28.82,28.76,28.81,179900.0,19.3539,19.3875,19.3471,19.3808,179900.0
2010-11-19 15:50:00,28.81,28.83,28.79,28.8,614000.0,19.3808,19.3942,19.3673,19.374,614000.0
2010-11-22 09:30:00,28.69,28.79,28.68,28.79,166600.0,19.3,19.3673,19.2933,19.3673,166600.0
2010-11-22 09:40:00,28.78,28.81,28.77,28.8,436200.0,19.3606,19.3808,19.3539,19.374,436200.0
2010-11-22 09:50:00,28.8,28.82,28.78,28.78,235800.0,19.374,19.3875,19.3606,19.3606,235800.0
2010-11-22 10:00:00,28.79,28.8,28.77,28.79,107600.0,19.3673,19.374,19.3539,19.3673,107600.0
2010-11-22 10:10:00,28.78,28.81,28.78,28.8,135700.0,19.3606,19.3808,19.3606,19.374,135700.0
2010-11-22 10:20:00,28.8,28.81,28.75,28.75,111500.0,19.374,19.3808,19.3404,19.3404,111500.0
2010-11-22 10:30:00,28.74,28.76,28.71,28.76,174500.0,19.3337,19.3471,19.3135,19.3471,174500.0
2010-11-22 10:40:00,28.75,28.76,28.71,28.72,74000.0,19.3404,19.3471,19.3135,19.3202,74000.0
2010-11-22 10:50:00,28.72,28.74,28.71,28.71,82300.0,19.3202,19.3337,19.3135,19.3135,82300.0
2010-11-22 11:00:00,28.71,28.75,28.7,28.74,301900.0,19.3135,19.3404,19.3068,19.3337,301900.0
2010-11-22 11:10:00,28.74,28.76,28.73,28.75,256600.0,19.3337,19.3471,19.327,19.3404,256600.0
2010-11-22 11:20:00,28.74,28.75,28.72,28.72,21600.0,19.3337,19.3404,19.3202,19.3202,21600.0
2010-11-22 11:30:00,28.72,28.74,28.7,28.74,22300.0,19.3202,19.3337,19.3068,19.3337,22300.0
2010-11-22 11:40:00,28.73,28.74,28.72,28.74,51500.0,19.327,19.3337,19.3202,19.3337,51500.0
2010-11-22 11:50:00,28.74,28.74,28.71,28.71,85100.0,19.3337,19.3337,19.3135,19.3135,85100.0
2010-11-22 12:00:00,28.72,28.72,28.66,28.67,180500.0,19.3202,19.3202,19.2799,19.2866,180500.0
2010-11-22 12:10:00,28.67,28.68,28.67,28.67,87000.0,19.2866,19.2933,19.2866,19.2866,87000.0
2010-11-22 12:20:00,28.67,28.68,28.59,28.6,171200.0,19.2866,19.2933,19.2328,19.2395,171200.0
2010-11-22 12:30:00,28.59,28.6,28.56,28.58,102300.0,19.2328,19.2395,19.2126,19.226,102300.0
2010-11-22 12:40:00,28.58,28.6,28.57,28.58,63900.0,19.226,19.2395,19.2193,19.226,63900.0
2010-11-22 12:50:00,28.58,28.61,28.58,28.6,44400.0,19.226,19.2462,19.226,19.2395,44400.0
2010-11-22 13:00:00,28.6,28.62,28.6,28.61,48600.0,19.2395,19.253,19.2395,19.2462,48600.0
2010-11-22 13:10:00,28.61,28.63,28.61,28.61,58900.0,19.2462,19.2597,19.2462,19.2462,58900.0
2010-11-22 13:20:00,28.62,28.64,28.61,28.64,91300.0,19.253,19.2664,19.2462,19.2664,91300.0
2010-11-22 13:30:00,28.64,28.67,28.64,28.66,102800.0,19.2664,19.2866,19.2664,19.2799,102800.0
2010-11-22 13:40:00,28.66,28.67,28.64,28.65,54700.0,19.2799,19.2866,19.2664,19.2731,54700.0
2010-11-22 13:50:00,28.65,28.68,28.65,28.66,176500.0,19.2731,19.2933,19.2731,19.2799,176500.0
2010-11-22 14:00:00,28.67,28.7,28.67,28.67,124600.0,19.2866,19.3068,19.2866,19.2866,124600.0
2010-11-22 14:10:00,28.68,28.73,28.67,28.72,114800.0,19.2933,19.327,19.2866,19.3202,114800.0
2010-11-22 14:20:00,28.72,28.73,28.69,28.69,63700.0,19.3202,19.327,19.3,19.3,63700.0
2010-11-22 14:30:00,28.69,28.7,28.68,28.7,79400.0,19.3,19.3068,19.2933,19.3068,79400.0
2010-11-22 14:40:00,28.7,28.77,28.69,28.76,161200.0,19.3068,19.3539,19.3,19.3471,161200.0
2010-11-22 14:50:00,28.76,28.77,28.75,28.75,88300.0,19.3471,19.3539,19.3404,19.3404,88300.0
2010-11-22 15:00:00,28.75,28.78,28.75,28.76,36400.0,19.3404,19.3606,19.3404,19.3471,36400.0
2010-11-22 15:10:00,28.77,28.78,28.75,28.78,38300.0,19.3539,19.3606,19.3404,19.3606,38300.0
2010-11-22 15:20:00,28.78,28.78,28.74,28.75,108000.0,19.3606,19.3606,19.3337,19.3404,108000.0
2010-11-22 15:30:00,28.75,28.79,28.73,28.79,74500.0,19.3404,19.3673,19.327,19.3673,74500.0
2010-11-22 15:40:00,28.78,28.82,28.78,28.8,135100.0,19.3606,19.3875,19.3606,19.374,135100.0
2010-11-22 15:50:00,28.8,28.82,28.8,28.81,358400.0,19.374,19.3875,19.374,19.3808,358400.0
2010-11-23 09:30:00,28.6,28.63,28.5,28.52,355500.0,19.2395,19.2597,19.1722,19.1857,355500.0
2010-11-23 09:40:00,28.52,28.55,28.5,28.53,243500.0,19.1857,19.2059,19.1722,19.1924,243500.0
2010-11-23 09:50:00,28.53,28.53,28.42,28.44,146700.0,19.1924,19.1924,19.1184,19.1319,146700.0
2010-11-23 10:00:00,28.44,28.49,28.42,28.49,111200.0,19.1319,19.1655,19.1184,19.1655,111200.0
2010-11-23 10:10:00,28.49,28.5,28.46,28.49,68800.0,19.1655,19.1722,19.1453,19.1655,68800.0
2010-11-23 10:20:00,28.49,28.49,28.45,28.48,167500.0,19.1655,19.1655,19.1386,19.1588,167500.0
2010-11-23 10:30:00,28.48,28.49,28.45,28.49,114100.0,19.1588,19.1655,19.1386,19.1655,114100.0
2010-11-23 10:40:00,28.49,28.51,28.48,28.48,95000.0,19.1655,19.179,19.1588,19.1588,95000.0
2010-11-23 10:50:00,28.49,28.52,28.47,28.51,121800.0,19.1655,19.1857,19.1521,19.179,121800.0
2010-11-23 11:00:00,28.51,28.51,28.47,28.49,135200.0,19.179,19.179,19.1521,19.1655,135200.0
2010-11-23 11:10:00,28.5,28.51,28.48,28.5,96000.0,19.1722,19.179,19.1588,19.1722,96000.0
2010-11-23 11:20:00,28.49,28.5,28.45,28.45,144500.0,19.1655,19.1722,19.1386,19.1386,144500.0
2010-11-23 11:30:00,28.45,28.45,28.41,28.43,301900.0,19.1386,19.1386,19.1117,19.1251,301900.0
2010-11-23 11:40:00,28.44,28.44,28.41,28.44,85200.0,19.1319,19.1319,19.1117,19.1319,85200.0
2010-11-23 11:50:00,28.44,28.47,28.43,28.46,26500.0,19.1319,19.1521,19.1251,19.1453,26500.0
2010-11-23 12:00:00,28.46,28.47,28.43,28.47,44900.0,19.1453,19.1521,19.1251,19.1521,44900.0
2010-11-23 12:10:00,28.48,28.5,28.48,28.48,54100.0,19.1588,19.1722,19.1588,19.1588,54100.0
2010-11-23 12:20:00,28.49,28.5,28.47,28.48,34100.0,19.1655,19.1722,19.1521,19.1588,34100.0
2010-11-23 12:30:00,28.49,28.5,28.45,28.46,67100.0,19.1655,19.1722,19.1386,19.1453,67100.0
2010-11-23 12:40:00,28.46,28.49,28.46,28.48,16000.0,19.1453,19.1655,19.1453,19.1588,16000.0
2010-11-23 12:50:00,28.48,28.51,28.47,28.51,32300.0,19.1588,19.179,19.1521,19.179,32300.0
2010-11-23 13:00:00,28.51,28.53,28.5,28.51,29800.0,19.179,19.1924,19.1722,19.179,29800.0
2010-11-23 13:10:00,28.5,28.51,28.48,28.49,20200.0,19.1722,19.179,19.1588,19.1655,20200.0
2010-11-23 13:20:00,28.49,28.53,28.48,28.53,240200.0,19.1655,19.1924,19.1588,19.1924,240200.0
2010-11-23 13:30:00,28.52,28.55,28.51,28.52,280400.0,19.1857,19.2059,19.179,19.1857,280400.0
2010-11-23 13:40:00,28.52,28.52,28.48,28.49,191200.0,19.1857,19.1857,19.1588,19.1655,191200.0
2010-11-23 13:50:00,28.49,28.49,28.47,28.48,26700.0,19.1655,19.1655,19.1521,19.1588,26700.0
2010-11-23 14:00:00,28.49,28.51,28.46,28.47,127900.0,19.1655,19.179,19.1453,19.1521,127900.0
2010-11-23 14:10:00,28.48,28.49,28.46,28.46,148000.0,19.1588,19.1655,19.1453,19.1453,148000.0
2010-11-23 14:20:00,28.45,28.47,28.44,28.46,170500.0,19.1386,19.1521,19.1319,19.1453,170500.0
2010-11-23 14:30:00,28.45,28.46,28.43,28.43,28400.0,19.1386,19.1453,19.1251,19.1251,28400.0
2010-11-23 14:40:00,28.43,28.45,28.42,28.45,188100.0,19.1251,19.1386,19.1184,19.1386,188100.0
2010-11-23 14:50:00,28.45,28.48,28.45,28.45,38200.0,19.1386,19.1588,19.1386,19.1386,38200.0
2010-11-23 15:00:00,28.45,28.49,28.45,28.48,150500.0,19.1386,19.1655,19.1386,19.1588,150500.0
2010-11-23 15:10:00,28.48,28.5,28.46,28.49,132900.0,19.1588,19.1722,19.1453,19.1655,132900.0
2010-11-23 15:20:00,28.49,28.49,28.47,28.49,83400.0,19.1655,19.1655,19.1521,19.1655,83400.0
2010-11-23 15:30:00,28.49,28.51,28.48,28.49,176600.0,19.1655,19.179,19.1588,19.1655,176600.0
2010-11-23 15:40:00,28.49,28.51,28.48,28.49,135200.0,19.1655,19.179,19.1588,19.1655,135200.0
2010-11-23 15:50:00,28.49,28.53,28.47,28.49,1064300.0,19.1655,19.1924,19.1521,19.1655,1064300.0
2010-11-24 09:30:00,28.61,28.68,28.6,28.63,175400.0,19.2462,19.2933,19.2395,19.2597,175400.0
2010-11-24 09:40:00,28.63,28.63,28.58,28.58,69800.0,19.2597,19.2597,19.226,19.226,69800.0
2010-11-24 09:50:00,28.59,28.65,28.58,28.63,112400.0,19.2328,19.2731,19.226,19.2597,112400.0
2010-11-24 10:00:00,28.63,28.65,28.59,28.6,250100.0,19.2597,19.2731,19.2328,19.2395,250100.0
2010-11-24 10:10:00,28.6,28.61,28.58,28.6,101800.0,19.2395,19.2462,19.226,19.2395,101800.0
2010-11-24 10:20:00,28.6,28.64,28.6,28.62,53800.0,19.2395,19.2664,19.2395,19.253,53800.0
2010-11-24 10:30:00,28.61,28.64,28.6,28.63,201700.0,19.2462,19.2664,19.2395,19.2597,201700.0
2010-11-24 10:40:00,28.63,28.65,28.63,28.64,148200.0,19.2597,19.2731,19.2597,19.2664,148200.0
2010-11-24 10:50:00,28.64,28.64,28.61,28.61,41500.0,19.2664,19.2664,19.2462,19.2462,41500.0
2010-11-24 11:00:00,28.61,28.64,28.6,28.64,55500.0,19.2462,19.2664,19.2395,19.2664,55500.0
2010-11-24 11:10:00,28.63,28.65,28.62,28.62,36800.0,19.2597,19.2731,19.253,19.253,36800.0
2010-11-24 11:20:00,28.63,28.63,28.6,28.6,40900.0,19.2597,19.2597,19.2395,19.2395,40900.0
2010-11-24 11:30:00,28.61,28.63,28.6,28.63,67000.0,19.2462,19.2597,19.2395,19.2597,67000.0
2010-11-24 11:40:00,28.63,28.63,28.59,28.6,60500.0,19.2597,19.2597,19.2328,19.2395,60500.0
2010-11-24 11:50:00,28.59,28.62,28.59,28.62,28800.0,19.2328,19.253,19.2328,19.253,28800.0
2010-11-24 12:00:00,28.62,28.63,28.61,28.61,37500.0,19.253,19.2597,19.2462,19.2462,37500.0
2010-11-24 12:10:00,28.61,28.63,28.6,28.63,46900.0,19.2462,19.2597,19.2395,19.2597,46900.0
2010-11-24 12:20:00,28.62,28.63,28.61,28.63,45300.0,19.253,19.2597,19.2462,19.2597,45300.0
2010-11-24 12:30:00,28.62,28.63,28.61,28.61,14700.0,19.253,19.2597,19.2462,19.2462,14700.0
2010-11-24 12:40:00,28.62,28.62,28.6,28.6,37400.0,19.253,19.253,19.2395,19.2395,37400.0
2010-11-24 12:50:00,28.6,28.64,28.6,28.63,43700.0,19.2395,19.2664,19.2395,19.2597,43700.0
2010-11-24 13:00:00,28.64,28.64,28.62,28.62,52000.0,19.2664,19.2664,19.253,19.253,52000.0
2010-11-24 13:10:00,28.62,28.64,28.62,28.63,76400.0,19.253,19.2664,19.253,19.2597,76400.0
2010-11-24 13:20:00,28.63,28.66,28.63,28.64,135400.0,19.2597,19.2799,19.2597,19.2664,135400.0
2010-11-24 13:30:00,28.65,28.66,28.64,28.65,91200.0,19.2731,19.2799,19.2664,19.2731,91200.0
2010-11-24 13:40:00,28.65,28.65,28.63,28.63,86700.0,19.2731,19.2731,19.2597,19.2597,86700.0
2010-11-24 13:50:00,28.63,28.65,28.63,28.64,106500.0,19.2597,19.2731,19.2597,19.2664,106500.0
2010-11-24 14:00:00,28.65,28.65,28.64,28.64,21000.0,19.2731,19.2731,19.2664,19.2664,21000.0
2010-11-24 14:10:00,28.64,28.64,28.61,28.62,45600.0,19.2664,19.2664,19.2462,19.253,45600.0
2010-11-24 14:20:00,28.63,28.64,28.62,28.63,40600.0,19.2597,19.2664,19.253,19.2597,40600.0
2010-11-24 14:30:00,28.64,28.66,28.63,28.64,47200.0,19.2664,19.2799,19.2597,19.2664,47200.0
2010-11-24 14:40:00,28.65,28.65,28.63,28.65,22800.0,19.2731,19.2731,19.2597,19.2731,22800.0
2010-11-24 14:50:00,28.64,28.65,28.63,28.65,91300.0,19.2664,19.2731,19.2597,19.2731,91300.0
2010-11-24 15:00:00,28.66,28.67,28.65,28.67,169200.0,19.2799,19.2866,19.2731,19.2866,169200.0
2010-11-24 15:10:00,28.67,28.67,28.64,28.65,80500.0,19.2866,19.2866,19.2664,19.2731,80500.0
2010-11-24 15:20:00,28.65,28.69,28.65,28.66,98300.0,19.2731,19.3,19.2731,19.2799,98300.0
2010-11-24 15:30:00,28.66,28.67,28.64,28.66,139500.0,19.2799,19.2866,19.2664,19.2799,139500.0
2010-11-24 15:40:00,28.66,28.67,28.63,28.65,167600.0,19.2799,19.2866,19.2597,19.2731,167600.0
2010-11-24 15:50:00,28.65,28.7,28.64,28.7,891200.0,19.2731,19.3068,19.2664,19.3068,891200.0
2010-11-26 09:30:00,28.57,28.57,28.47,28.5,333000.0,19.2193,19.2193,19.1521,19.1722,333000.0
2010-11-26 09:40:00,28.49,28.57,28.47,28.56,228800.0,19.1655,19.2193,19.1521,19.2126,228800.0
2010-11-26 09:50:00,28.56,28.6,28.56,28.59,114600.0,19.2126,19.2395,19.2126,19.2328,114600.0
2010-11-26 10:00:00,28.6,28.6,28.56,28.59,53400.0,19.2395,19.2395,19.2126,19.2328,53400.0
2010-11-26 10:10:00,28.59,28.62,28.59,28.61,46100.0,19.2328,19.253,19.2328,19.2462,46100.0
2010-11-26 10:20:00,28.61,28.63,28.61,28.61,2500.0,19.2462,19.2597,19.2462,19.2462,2500.0
2010-11-26 10:30:00,28.61,28.62,28.6,28.61,32400.0,19.2462,19.253,19.2395,19.2462,32400.0
2010-11-26 10:40:00,28.61,28.63,28.6,28.6,46300.0,19.2462,19.2597,19.2395,19.2395,46300.0
2010-11-26 10:50:00,28.61,28.62,28.59,28.6,49400.0,19.2462,19.253,19.2328,19.2395,49400.0
2010-11-26 11:00:00,28.6,28.61,28.59,28.59,250100.0,19.2395,19.2462,19.2328,19.2328,250100.0
2010-11-26 11:10:00,28.6,28.6,28.58,28.58,65200.0,19.2395,19.2395,19.226,19.226,65200.0
2010-11-26 11:20:00,28.57,28.59,28.57,28.57,31500.0,19.2193,19.2328,19.2193,19.2193,31500.0
2010-11-26 11:30:00,28.57,28.59,28.54,28.54,46600.0,19.2193,19.2328,19.1991,19.1991,46600.0
2010-11-26 11:40:00,28.55,28.55,28.53,28.53,39000.0,19.2059,19.2059,19.1924,19.1924,39000.0
2010-11-26 11:50:00,28.53,28.55,28.53,28.55,80000.0,19.1924,19.2059,19.1924,19.2059,80000.0
2010-11-26 12:00:00,28.55,28.56,28.52,28.55,49400.0,19.2059,19.2126,19.1857,19.2059,49400.0
2010-11-26 12:10:00,28.55,28.57,28.55,28.57,63200.0,19.2059,19.2193,19.2059,19.2193,63200.0
2010-11-26 12:20:00,28.57,28.57,28.56,28.56,69200.0,19.2193,19.2193,19.2126,19.2126,69200.0
2010-11-26 12:30:00,28.56,28.57,28.55,28.56,49900.0,19.2126,19.2193,19.2059,19.2126,49900.0
2010-11-26 12:40:00,28.57,28.57,28.54,28.55,98300.0,19.2193,19.2193,19.1991,19.2059,98300.0
2010-11-26 12:50:00,28.54,28.56,28.51,28.52,299900.0,19.1991,19.2126,19.179,19.1857,299900.0
2010-11-29 09:30:00,28.37,28.39,28.33,28.37,251000.0,19.0848,19.0982,19.0579,19.0848,251000.0
2010-11-29 09:40:00,28.37,28.41,28.35,28.37,178300.0,19.0848,19.1117,19.0713,19.0848,178300.0
2010-11-29 09:50:00,28.37,28.38,28.27,28.28,176500.0,19.0848,19.0915,19.0175,19.0242,176500.0
2010-11-29 10:00:00,28.28,28.3,28.25,28.3,157300.0,19.0242,19.0377,19.0041,19.0377,157300.0
2010-11-29 10:10:00,28.3,28.3,28.27,28.28,74900.0,19.0377,19.0377,19.0175,19.0242,74900.0
2010-11-29 10:20:00,28.27,28.28,28.24,28.25,61800.0,19.0175,19.0242,18.9973,19.0041,61800.0
2010-11-29 10:30:00,28.24,28.3,28.23,28.27,153300.0,18.9973,19.0377,18.9906,19.0175,153300.0
2010-11-29 10:40:00,28.28,28.29,28.27,28.28,112400.0,19.0242,19.031,19.0175,19.0242,112400.0
2010-11-29 10:50:00,28.27,28.3,28.26,28.26,47900.0,19.0175,19.0377,19.0108,19.0108,47900.0
2010-11-29 11:00:00,28.27,28.28,28.25,28.28,289000.0,19.0175,19.0242,19.0041,19.0242,289000.0
2010-11-29 11:10:00,28.27,28.33,28.27,28.3,146800.0,19.0175,19.0579,19.0175,19.0377,146800.0
2010-11-29 11:20:00,28.3,28.3,28.27,28.29,100900.0,19.0377,19.0377,19.0175,19.031,100900.0
2010-11-29 11:30:00,28.29,28.3,28.27,28.29,67700.0,19.031,19.0377,19.0175,19.031,67700.0
2010-11-29 11:40:00,28.29,28.29,28.24,28.24,131800.0,19.031,19.031,18.9973,18.9973,131800.0
2010-11-29 11:50:00,28.24,28.25,28.22,28.25,99400.0,18.9973,19.0041,18.9839,19.0041,99400.0
2010-11-29 12:00:00,28.24,28.29,28.24,28.29,65200.0,18.9973,19.031,18.9973,19.031,65200.0
2010-11-29 12:10:00,28.28,28.28,28.25,28.27,43700.0,19.0242,19.0242,19.0041,19.0175,43700.0
2010-11-29 12:20:00,28.26,28.29,28.26,28.29,116400.0,19.0108,19.031,19.0108,19.031,116400.0
2010-11-29 12:30:00,28.29,28.3,28.28,28.29,52800.0,19.031,19.0377,19.0242,19.031,52800.0
2010-11-29 12:40:00,28.3,28.31,28.29,28.3,35400.0,19.0377,19.0444,19.031,19.0377,35400.0
2010-11-29 12:50:00,28.31,28.32,28.3,28.32,51800.0,19.0444,19.0511,19.0377,19.0511,51800.0
2010-11-29 13:00:00,28.33,28.33,28.28,28.28,39500.0,19.0579,19.0579,19.0242,19.0242,39500.0
2010-11-29 13:10:00,28.29,28.31,28.29,28.31,61200.0,19.031,19.0444,19.031,19.0444,61200.0
2010-11-29 13:20:00,28.31,28.31,28.27,28.28,68000.0,19.0444,19.0444,19.0175,19.0242,68000.0
2010-11-29 13:30:00,28.28,28.28,28.27,28.27,23500.0,19.0242,19.0242,19.0175,19.0175,23500.0
2010-11-29 13:40:00,28.27,28.31,28.27,28.31,130400.0,19.0175,19.0444,19.0175,19.0444,130400.0
2010-11-29 13:50:00,28.31,28.31,28.29,28.29,145900.0,19.0444,19.0444,19.031,19.031,145900.0
2010-11-29 14:00:00,28.29,28.3,28.28,28.3,86000.0,19.031,19.0377,19.0242,19.0377,86000.0
2010-11-29 14:10:00,28.3,28.31,28.29,28.3,158500.0,19.0377,19.0444,19.031,19.0377,158500.0
2010-11-29 14:20:00,28.3,28.35,28.29,28.35,247400.0,19.0377,19.0713,19.031,19.0713,247400.0
2010-11-29 14:30:00,28.36,28.41,28.35,28.41,122100.0,19.0781,19.1117,19.0713,19.1117,122100.0
2010-11-29 14:40:00,28.4,28.43,28.4,28.43,149100.0,19.105,19.1251,19.105,19.1251,149100.0
2010-11-29 14:50:00,28.43,28.45,28.4,28.45,163400.0,19.1251,19.1386,19.105,19.1386,163400.0
2010-11-29 15:00:00,28.45,28.47,28.45,28.45,97400.0,19.1386,19.1521,19.1386,19.1386,97400.0
2010-11-29 15:10:00,28.46,28.5,28.45,28.5,38900.0,19.1453,19.1722,19.1386,19.1722,38900.0
2010-11-29 15:20:00,28.5,28.5,28.46,28.49,141400.0,19.1722,19.1722,19.1453,19.1655,141400.0
2010-11-29 15:30:00,28.49,28.49,28.47,28.49,90900.0,19.1655,19.1655,19.1521,19.1655,90900.0
2010-11-29 15:40:00,28.49,28.52,28.47,28.51,155500.0,19.1655,19.1857,19.1521,19.179,155500.0
2010-11-29 15:50:00,28.51,28.52,28.46,28.47,437100.0,19.179,19.1857,19.1453,19.1521,437100.0
2010-11-30 09:30:00,28.28,28.29,28.26,28.28,173000.0,19.0242,19.031,19.0108,19.0242,173000.0
2010-11-30 09:40:00,28.27,28.31,28.24,28.29,343000.0,19.0175,19.0444,18.9973,19.031,343000.0
2010-11-30 09:50:00,28.3,28.33,28.27,28.32,112500.0,19.0377,19.0579,19.0175,19.0511,112500.0
2010-11-30 10:00:00,28.33,28.36,28.31,28.31,479800.0,19.0579,19.0781,19.0444,19.0444,479800.0
2010-11-30 10:10:00,28.32,28.34,28.31,28.32,118000.0,19.0511,19.0646,19.0444,19.0511,118000.0
2010-11-30 10:20:00,28.33,28.4,28.32,28.38,158600.0,19.0579,19.105,19.0511,19.0915,158600.0
2010-11-30 10:30:00,28.38,28.38,28.34,28.34,157600.0,19.0915,19.0915,19.0646,19.0646,157600.0
2010-11-30 10:40:00,28.34,28.35,28.32,28.33,45000.0,19.0646,19.0713,19.0511,19.0579,45000.0
2010-11-30 10:50:00,28.34,28.35,28.32,28.35,60200.0,19.0646,19.0713,19.0511,19.0713,60200.0
2010-11-30 11:00:00,28.34,28.38,28.34,28.37,137600.0,19.0646,19.0915,19.0646,19.0848,137600.0
2010-11-30 11:10:00,28.36,28.37,28.33,28.35,140000.0,19.0781,19.0848,19.0579,19.0713,140000.0
2010-11-30 11:20:00,28.35,28.37,28.33,28.34,144500.0,19.0713,19.0848,19.0579,19.0646,144500.0
2010-11-30 11:30:00,28.34,28.35,28.33,28.35,27000.0,19.0646,19.0713,19.0579,19.0713,27000.0
2010-11-30 11:40:00,28.35,28.37,28.35,28.37,90000.0,19.0713,19.0848,19.0713,19.0848,90000.0
2010-11-30 11:50:00,28.37,28.4,28.35,28.4,879200.0,19.0848,19.105,19.0713,19.105,879200.0
2010-11-30 12:00:00,28.4,28.4,28.38,28.38,727500.0,19.105,19.105,19.0915,19.0915,727500.0
2010-11-30 12:10:00,28.39,28.4,28.38,28.39,59900.0,19.0982,19.105,19.0915,19.0982,59900.0
2010-11-30 12:20:00,28.38,28.39,28.37,28.38,115600.0,19.0915,19.0982,19.0848,19.0915,115600.0
2010-11-30 12:30:00,28.39,28.39,28.36,28.37,161200.0,19.0982,19.0982,19.0781,19.0848,161200.0
2010-11-30 12:40:00,28.37,28.39,28.36,28.39,74000.0,19.0848,19.0982,19.0781,19.0982,74000.0
2010-11-30 12:50:00,28.39,28.41,28.38,28.4,116400.0,19.0982,19.1117,19.0915,19.105,116400.0
2010-11-30 13:00:00,28.4,28.45,28.4,28.43,283100.0,19.105,19.1386,19.105,19.1251,283100.0
2010-11-30 13:10:00,28.43,28.44,28.42,28.43,113800.0,19.1251,19.1319,19.1184,19.1251,113800.0
2010-11-30 13:20:00,28.44,28.45,28.43,28.43,436500.0,19.1319,19.1386,19.1251,19.1251,436500.0
2010-11-30 13:30:00,28.44,28.45,28.43,28.43,205900.0,19.1319,19.1386,19.1251,19.1251,205900.0
2010-11-30 13:40:00,28.43,28.44,28.42,28.43,67300.0,19.1251,19.1319,19.1184,19.1251,67300.0
2010-11-30 13:50:00,28.42,28.43,28.41,28.42,102900.0,19.1184,19.1251,19.1117,19.1184,102900.0
2010-11-30 14:00:00,28.42,28.46,28.42,28.45,272900.0,19.1184,19.1453,19.1184,19.1386,272900.0
2010-11-30 14:10:00,28.45,28.45,28.41,28.41,115900.0,19.1386,19.1386,19.1117,19.1117,115900.0
2010-11-30 14:20:00,28.41,28.42,28.38,28.38,287600.0,19.1117,19.1184,19.0915,19.0915,287600.0
2010-11-30 14:30:00,28.38,28.38,28.35,28.35,281100.0,19.0915,19.0915,19.0713,19.0713,281100.0
2010-11-30 14:40:00,28.35,28.37,28.34,28.37,120900.0,19.0713,19.0848,19.0646,19.0848,120900.0
2010-11-30 14:50:00,28.36,28.4,28.36,28.38,225300.0,19.0781,19.105,19.0781,19.0915,225300.0
2010-11-30 15:00:00,28.39,28.41,28.38,28.4,206300.0,19.0982,19.1117,19.0915,19.105,206300.0
2010-11-30 15:10:00,28.4,28.4,28.38,28.4,206000.0,19.105,19.105,19.0915,19.105,206000.0
2010-11-30 15:20:00,28.4,28.42,28.39,28.41,202900.0,19.105,19.1184,19.0982,19.1117,202900.0
2010-11-30 15:30:00,28.42,28.42,28.39,28.4,218900.0,19.1184,19.1184,19.0982,19.105,218900.0
2010-11-30 15:40:00,28.39,28.4,28.33,28.33,536800.0,19.0982,19.105,19.0579,19.0579,536800.0
2010-11-30 15:50:00,28.33,28.35,28.3,28.31,850900.0,19.0579,19.0713,19.0377,19.0444,850900.0
2010-12-01 09:30:00,28.62,28.63,28.54,28.56,406600.0,19.253,19.2597,19.1991,19.2126,406600.0
2010-12-01 09:40:00,28.56,28.58,28.54,28.56,174000.0,19.2126,19.226,19.1991,19.2126,174000.0
2010-12-01 09:50:00,28.55,28.62,28.55,28.61,223600.0,19.2059,19.253,19.2059,19.2462,223600.0
2010-12-01 10:00:00,28.61,28.63,28.58,28.59,221300.0,19.2462,19.2597,19.226,19.2328,221300.0
2010-12-01 10:10:00,28.59,28.62,28.58,28.61,104500.0,19.2328,19.253,19.226,19.2462,104500.0
2010-12-01 10:20:00,28.6,28.62,28.59,28.6,85600.0,19.2395,19.253,19.2328,19.2395,85600.0
2010-12-01 10:30:00,28.6,28.64,28.59,28.64,133300.0,19.2395,19.2664,19.2328,19.2664,133300.0
2010-12-01 10:40:00,28.64,28.67,28.63,28.66,155300.0,19.2664,19.2866,19.2597,19.2799,155300.0
2010-12-01 10:50:00,28.66,28.67,28.65,28.66,90700.0,19.2799,19.2866,19.2731,19.2799,90700.0
2010-12-01 11:00:00,28.66,28.66,28.62,28.63,94700.0,19.2799,19.2799,19.253,19.2597,94700.0
2010-12-01 11:10:00,28.63,28.65,28.63,28.65,489000.0,19.2597,19.2731,19.2597,19.2731,489000.0
2010-12-01 11:20:00,28.65,28.67,28.64,28.65,37000.0,19.2731,19.2866,19.2664,19.2731,37000.0
2010-12-01 11:30:00,28.65,28.67,28.65,28.67,10200.0,19.2731,19.2866,19.2731,19.2866,10200.0
2010-12-01 11:40:00,28.67,28.68,28.66,28.66,206600.0,19.2866,19.2933,19.2799,19.2799,206600.0
2010-12-01 11:50:00,28.67,28.8,28.67,28.78,457200.0,19.2866,19.374,19.2866,19.3606,457200.0
2010-12-01 12:00:00,28.78,28.82,28.77,28.77,138300.0,19.3606,19.3875,19.3539,19.3539,138300.0
2010-12-01 12:10:00,28.78,28.78,28.77,28.77,15500.0,19.3606,19.3606,19.3539,19.3539,15500.0
2010-12-01 12:20:00,28.78,28.79,28.77,28.79,48100.0,19.3606,19.3673,19.3539,19.3673,48100.0
2010-12-01 12:30:00,28.79,28.79,28.77,28.77,13000.0,19.3673,19.3673,19.3539,19.3539,13000.0
2010-12-01 12:40:00,28.78,28.78,28.76,28.76,4900.0,19.3606,19.3606,19.3471,19.3471,4900.0
2010-12-01 12:50:00,28.77,28.78,28.76,28.78,53300.0,19.3539,19.3606,19.3471,19.3606,53300.0
2010-12-01 13:00:00,28.77,28.79,28.77,28.77,260400.0,19.3539,19.3673,19.3539,19.3539,260400.0
2010-12-01 13:10:00,28.77,28.8,28.75,28.76,191500.0,19.3539,19.374,19.3404,19.3471,191500.0
2010-12-01 13:20:00,28.75,28.78,28.75,28.77,107700.0,19.3404,19.3606,19.3404,19.3539,107700.0
2010-12-01 13:30:00,28.77,28.79,28.75,28.76,30200.0,19.3539,19.3673,19.3404,19.3471,30200.0
2010-12-01 13:40:00,28.77,28.79,28.75,28.79,46400.0,19.3539,19.3673,19.3404,19.3673,46400.0
2010-12-01 13:50:00,28.78,28.79,28.77,28.78,16800.0,19.3606,19.3673,19.3539,19.3606,16800.0
2010-12-01 14:00:00,28.78,28.8,28.76,28.77,62500.0,19.3606,19.374,19.3471,19.3539,62500.0
2010-12-01 14:10:00,28.78,28.79,28.76,28.79,25700.0,19.3606,19.3673,19.3471,19.3673,25700.0
2010-12-01 14:20:00,28.8,28.8,28.77,28.77,37500.0,19.374,19.374,19.3539,19.3539,37500.0
2010-12-01 14:30:00,28.78,28.81,28.78,28.79,52000.0,19.3606,19.3808,19.3606,19.3673,52000.0
2010-12-01 14:40:00,28.79,28.8,28.79,28.8,37800.0,19.3673,19.374,19.3673,19.374,37800.0
2010-12-01 14:50:00,28.8,28.82,28.79,28.82,47000.0,19.374,19.3875,19.3673,19.3875,47000.0
2010-12-01 15:00:00,28.82,28.82,28.79,28.8,49500.0,19.3875,19.3875,19.3673,19.374,49500.0
2010-12-01 15:10:00,28.8,28.81,28.78,28.8,31400.0,19.374,19.3808,19.3606,19.374,31400.0
2010-12-01 15:20:00,28.8,28.82,28.79,28.82,121600.0,19.374,19.3875,19.3673,19.3875,121600.0
2010-12-01 15:30:00,28.81,28.82,28.8,28.82,62800.0,19.3808,19.3875,19.374,19.3875,62800.0
2010-12-01 15:40:00,28.82,28.83,28.77,28.78,319700.0,19.3875,19.3942,19.3539,19.3606,319700.0
2010-12-01 15:50:00,28.77,28.78,28.74,28.77,1467400.0,19.3539,19.3606,19.3337,19.3539,1467400.0
2010-12-02 09:30:00,28.75,28.76,28.7,28.71,204200.0,19.3404,19.3471,19.3068,19.3135,204200.0
2010-12-02 09:40:00,28.72,28.75,28.71,28.74,131700.0,19.3202,19.3404,19.3135,19.3337,131700.0
2010-12-02 09:50:00,28.74,28.76,28.73,28.76,150800.0,19.3337,19.3471,19.327,19.3471,150800.0
2010-12-02 10:00:00,28.75,28.79,28.75,28.75,943200.0,19.3404,19.3673,19.3404,19.3404,943200.0
2010-12-02 10:10:00,28.75,28.76,28.7,28.7,64500.0,19.3404,19.3471,19.3068,19.3068,64500.0
2010-12-02 10:20:00,28.71,28.74,28.7,28.71,85100.0,19.3135,19.3337,19.3068,19.3135,85100.0
2010-12-02 10:30:00,28.71,28.74,28.71,28.74,93300.0,19.3135,19.3337,19.3135,19.3337,93300.0
2010-12-02 10:40:00,28.74,28.76,28.72,28.73,61900.0,19.3337,19.3471,19.3202,19.327,61900.0
2010-12-02 10:50:00,28.73,28.75,28.71,28.74,291000.0,19.327,19.3404,19.3135,19.3337,291000.0
2010-12-02 11:00:00,28.75,28.76,28.74,28.75,54800.0,19.3404,19.3471,19.3337,19.3404,54800.0
2010-12-02 11:10:00,28.74,28.77,28.73,28.76,167600.0,19.3337,19.3539,19.327,19.3471,167600.0
2010-12-02 11:20:00,28.76,28.77,28.74,28.76,93500.0,19.3471,19.3539,19.3337,19.3471,93500.0
2010-12-02 11:30:00,28.76,28.77,28.75,28.76,73100.0,19.3471,19.3539,19.3404,19.3471,73100.0
2010-12-02 11:40:00,28.76,28.77,28.75,28.77,44200.0,19.3471,19.3539,19.3404,19.3539,44200.0
2010-12-02 11:50:00,28.77,28.78,28.74,28.75,142600.0,19.3539,19.3606,19.3337,19.3404,142600.0
2010-12-02 12:00:00,28.74,28.77,28.73,28.76,98700.0,19.3337,19.3539,19.327,19.3471,98700.0
2010-12-02 12:10:00,28.77,28.79,28.76,28.78,29700.0,19.3539,19.3673,19.3471,19.3606,29700.0
2010-12-02 12:20:00,28.78,28.8,28.77,28.78,1715600.0,19.3606,19.374,19.3539,19.3606,1715600.0
2010-12-02 12:30:00,28.79,28.8,28.78,28.79,103700.0,19.3673,19.374,19.3606,19.3673,103700.0
2010-12-02 12:40:00,28.8,28.82,28.79,28.81,51800.0,19.374,19.3875,19.3673,19.3808,51800.0
2010-12-02 12:50:00,28.81,28.82,28.8,28.81,450800.0,19.3808,19.3875,19.374,19.3808,450800.0
2010-12-02 13:00:00,28.8,28.81,28.78,28.79,416600.0,19.374,19.3808,19.3606,19.3673,416600.0
2010-12-02 13:10:00,28.78,28.79,28.76,28.77,124200.0,19.3606,19.3673,19.3471,19.3539,124200.0
2010-12-02 13:20:00,28.76,28.79,28.76,28.78,153400.0,19.3471,19.3673,19.3471,19.3606,153400.0
2010-12-02 13:30:00,28.79,28.8,28.77,28.79,75300.0,19.3673,19.374,19.3539,19.3673,75300.0
2010-12-02 13:40:00,28.79,28.79,28.76,28.77,69200.0,19.3673,19.3673,19.3471,19.3539,69200.0
2010-12-02 13:50:00,28.76,28.78,28.76,28.77,151400.0,19.3471,19.3606,19.3471,19.3539,151400.0
2010-12-02 14:00:00,28.77,28.78,28.75,28.78,272400.0,19.3539,19.3606,19.3404,19.3606,272400.0
2010-12-02 14:10:00,28.78,28.79,28.76,28.77,230400.0,19.3606,19.3673,19.3471,19.3539,230400.0
2010-12-02 14:20:00,28.78,28.81,28.78,28.78,152200.0,19.3606,19.3808,19.3606,19.3606,152200.0
2010-12-02 14:30:00,28.79,28.79,28.76,28.77,132200.0,19.3673,19.3673,19.3471,19.3539,132200.0
2010-12-02 14:40:00,28.77,28.79,28.77,28.78,70000.0,19.3539,19.3673,19.3539,19.3606,70000.0
2010-12-02 14:50:00,28.78,28.78,28.76,28.77,107800.0,19.3606,19.3606,19.3471,19.3539,107800.0
2010-12-02 15:00:00,28.77,28.77,28.74,28.77,161700.0,19.3539,19.3539,19.3337,19.3539,161700.0
2010-12-02 15:10:00,28.78,28.78,28.76,28.76,225500.0,19.3606,19.3606,19.3471,19.3471,225500.0
2010-12-02 15:20:00,28.76,28.79,28.76,28.79,90300.0,19.3471,19.3673,19.3471,19.3673,90300.0
2010-12-02 15:30:00,28.79,28.81,28.78,28.81,141400.0,19.3673,19.3808,19.3606,19.3808,141400.0
2010-12-02 15:40:00,28.81,28.81,28.79,28.8,240800.0,19.3808,19.3808,19.3673,19.374,240800.0
2010-12-02 15:50:00,28.8,28.82,28.78,28.82,1137000.0,19.374,19.3875,19.3606,19.3875,1137000.0
2010-12-03 09:30:00,28.69,28.81,28.69,28.8,232400.0,19.3,19.3808,19.3,19.374,232400.0
2010-12-03 09:40:00,28.81,28.82,28.78,28.81,104100.0,19.3808,19.3875,19.3606,19.3808,104100.0
2010-12-03 09:50:00,28.8,28.81,28.77,28.8,65800.0,19.374,19.3808,19.3539,19.374,65800.0
2010-12-03 10:00:00,28.8,28.85,28.8,28.81,211800.0,19.374,19.4077,19.374,19.3808,211800.0
2010-12-03 10:10:00,28.81,28.82,28.77,28.82,247300.0,19.3808,19.3875,19.3539,19.3875,247300.0
2010-12-03 10:20:00,28.82,28.84,28.81,28.84,130700.0,19.3875,19.401,19.3808,19.401,130700.0
2010-12-03 10:30:00,28.84,28.86,28.83,28.85,87000.0,19.401,19.4144,19.3942,19.4077,87000.0
2010-12-03 10:40:00,28.85,28.85,28.82,28.83,139100.0,19.4077,19.4077,19.3875,19.3942,139100.0
2010-12-03 10:50:00,28.83,28.83,28.82,28.83,42000.0,19.3942,19.3942,19.3875,19.3942,42000.0
2010-12-03 11:00:00,28.83,28.85,28.83,28.85,97100.0,19.3942,19.4077,19.3942,19.4077,97100.0
2010-12-03 11:10:00,28.85,28.85,28.8,28.81,76700.0,19.4077,19.4077,19.374,19.3808,76700.0
2010-12-03 11:20:00,28.8,28.81,28.79,28.79,47300.0,19.374,19.3808,19.3673,19.3673,47300.0
2010-12-03 11:30:00,28.79,28.8,28.77,28.77,67100.0,19.3673,19.374,19.3539,19.3539,67100.0
2010-12-03 11:40:00,28.77,28.78,28.76,28.76,73900.0,19.3539,19.3606,19.3471,19.3471,73900.0
2010-12-03 11:50:00,28.76,28.76,28.74,28.76,127100.0,19.3471,19.3471,19.3337,19.3471,127100.0
2010-12-03 12:00:00,28.75,28.78,28.75,28.78,68500.0,19.3404,19.3606,19.3404,19.3606,68500.0
2010-12-03 12:10:00,28.78,28.78,28.75,28.76,59500.0,19.3606,19.3606,19.3404,19.3471,59500.0
2010-12-03 12:20:00,28.76,28.77,28.74,28.75,80800.0,19.3471,19.3539,19.3337,19.3404,80800.0
2010-12-03 12:30:00,28.76,28.77,28.75,28.77,48100.0,19.3471,19.3539,19.3404,19.3539,48100.0
2010-12-03 12:40:00,28.77,28.78,28.76,28.76,66300.0,19.3539,19.3606,19.3471,19.3471,66300.0
2010-12-03 12:50:00,28.77,28.77,28.76,28.76,29200.0,19.3539,19.3539,19.3471,19.3471,29200.0
2010-12-03 13:00:00,28.76,28.79,28.76,28.77,115000.0,19.3471,19.3673,19.3471,19.3539,115000.0
2010-12-03 13:10:00,28.77,28.79,28.77,28.78,21000.0,19.3539,19.3673,19.3539,19.3606,21000.0
2010-12-03 13:20:00,28.78,28.81,28.78,28.79,39300.0,19.3606,19.3808,19.3606,19.3673,39300.0
2010-12-03 13:30:00,28.79,28.8,28.77,28.77,72500.0,19.3673,19.374,19.3539,19.3539,72500.0
2010-12-03 13:40:00,28.77,28.79,28.77,28.79,45100.0,19.3539,19.3673,19.3539,19.3673,45100.0
2010-12-03 13:50:00,28.79,28.79,28.78,28.79,61700.0,19.3673,19.3673,19.3606,19.3673,61700.0
2010-12-03 14:00:00,28.78,28.8,28.75,28.77,173500.0,19.3606,19.374,19.3404,19.3539,173500.0
2010-12-03 14:10:00,28.76,28.78,28.76,28.76,33000.0,19.3471,19.3606,19.3471,19.3471,33000.0
2010-12-03 14:20:00,28.76,28.77,28.75,28.75,65700.0,19.3471,19.3539,19.3404,19.3404,65700.0
2010-12-03 14:30:00,28.75,28.78,28.75,28.77,267200.0,19.3404,19.3606,19.3404,19.3539,267200.0
2010-12-03 14:40:00,28.77,28.79,28.76,28.78,103900.0,19.3539,19.3673,19.3471,19.3606,103900.0
2010-12-03 14:50:00,28.79,28.79,28.76,28.78,143000.0,19.3673,19.3673,19.3471,19.3606,143000.0
2010-12-03 15:00:00,28.79,28.79,28.77,28.77,50400.0,19.3673,19.3673,19.3539,19.3539,50400.0
2010-12-03 15:10:00,28.77,28.78,28.76,28.76,63500.0,19.3539,19.3606,19.3471,19.3471,63500.0
2010-12-03 15:20:00,28.76,28.77,28.75,28.77,348000.0,19.3471,19.3539,19.3404,19.3539,348000.0
2010-12-03 15:30:00,28.77,28.8,28.77,28.8,173800.0,19.3539,19.374,19.3539,19.374,173800.0
2010-12-03 15:40:00,28.8,28.85,28.8,28.85,259200.0,19.374,19.4077,19.374,19.4077,259200.0
2010-12-03 15:50:00,28.85,28.85,28.82,28.82,575900.0,19.4077,19.4077,19.3875,19.3875,575900.0
2010-12-06 09:30:00,28.76,28.83,28.75,28.76,169700.0,19.3471,19.3942,19.3404,19.3471,169700.0
2010-12-06 09:40:00,28.75,28.76,28.74,28.75,203400.0,19.3404,19.3471,19.3337,19.3404,203400.0
2010-12-06 09:50:00,28.76,28.77,28.75,28.76,76000.0,19.3471,19.3539,19.3404,19.3471,76000.0
2010-12-06 10:00:00,28.76,28.78,28.74,28.78,40100.0,19.3471,19.3606,19.3337,19.3606,40100.0
2010-12-06 10:10:00,28.78,28.8,28.77,28.79,66400.0,19.3606,19.374,19.3539,19.3673,66400.0
2010-12-06 10:20:00,28.79,28.81,28.77,28.81,161400.0,19.3673,19.3808,19.3539,19.3808,161400.0
2010-12-06 10:30:00,28.81,28.81,28.79,28.81,44100.0,19.3808,19.3808,19.3673,19.3808,44100.0
2010-12-06 10:40:00,28.81,28.81,28.78,28.79,313800.0,19.3808,19.3808,19.3606,19.3673,313800.0
2010-12-06 10:50:00,28.79,28.79,28.76,28.77,103500.0,19.3673,19.3673,19.3471,19.3539,103500.0
2010-12-06 11:00:00,28.78,28.79,28.77,28.78,288900.0,19.3606,19.3673,19.3539,19.3606,288900.0
2010-12-06 11:10:00,28.79,28.79,28.76,28.78,141400.0,19.3673,19.3673,19.3471,19.3606,141400.0
2010-12-06 11:20:00,28.77,28.78,28.76,28.78,36500.0,19.3539,19.3606,19.3471,19.3606,36500.0
2010-12-06 11:30:00,28.78,28.78,28.76,28.77,79900.0,19.3606,19.3606,19.3471,19.3539,79900.0
2010-12-06 11:40:00,28.77,28.79,28.77,28.78,141100.0,19.3539,19.3673,19.3539,19.3606,141100.0
2010-12-06 11:50:00,28.77,28.78,28.75,28.78,128900.0,19.3539,19.3606,19.3404,19.3606,128900.0
2010-12-06 12:00:00,28.77,28.78,28.76,28.77,33800.0,19.3539,19.3606,19.3471,19.3539,33800.0
2010-12-06 12:10:00,28.76,28.77,28.76,28.77,77000.0,19.3471,19.3539,19.3471,19.3539,77000.0
2010-12-06 12:20:00,28.76,28.78,28.75,28.78,21900.0,19.3471,19.3606,19.3404,19.3606,21900.0
2010-12-06 12:30:00,28.77,28.8,28.77,28.79,43600.0,19.3539,19.374,19.3539,19.3673,43600.0
2010-12-06 12:40:00,28.8,28.8,28.78,28.79,41300.0,19.374,19.374,19.3606,19.3673,41300.0
2010-12-06 12:50:00,28.79,28.8,28.77,28.79,86800.0,19.3673,19.374,19.3539,19.3673,86800.0
2010-12-06 13:00:00,28.78,28.8,28.78,28.78,27400.0,19.3606,19.374,19.3606,19.3606,27400.0
2010-12-06 13:10:00,28.78,28.79,28.78,28.79,26100.0,19.3606,19.3673,19.3606,19.3673,26100.0
2010-12-06 13:20:00,28.78,28.79,28.78,28.79,64900.0,19.3606,19.3673,19.3606,19.3673,64900.0
2010-12-06 13:30:00,28.8,28.8,28.78,28.79,147600.0,19.374,19.374,19.3606,19.3673,147600.0
2010-12-06 13:40:00,28.79,28.8,28.78,28.8,92300.0,19.3673,19.374,19.3606,19.374,92300.0
2010-12-06 13:50:00,28.79,28.8,28.79,28.8,7500.0,19.3673,19.374,19.3673,19.374,7500.0
2010-12-06 14:00:00,28.79,28.8,28.78,28.78,51600.0,19.3673,19.374,19.3606,19.3606,51600.0
2010-12-06 14:10:00,28.79,28.79,28.78,28.78,10400.0,19.3673,19.3673,19.3606,19.3606,10400.0
2010-12-06 14:20:00,28.78,28.79,28.77,28.77,34700.0,19.3606,19.3673,19.3539,19.3539,34700.0
2010-12-06 14:30:00,28.77,28.79,28.77,28.78,126700.0,19.3539,19.3673,19.3539,19.3606,126700.0
2010-12-06 14:40:00,28.77,28.79,28.77,28.79,32300.0,19.3539,19.3673,19.3539,19.3673,32300.0
2010-12-06 14:50:00,28.78,28.79,28.78,28.79,18400.0,19.3606,19.3673,19.3606,19.3673,18400.0
2010-12-06 15:00:00,28.78,28.8,28.78,28.78,422400.0,19.3606,19.374,19.3606,19.3606,422400.0
2010-12-06 15:10:00,28.79,28.8,28.78,28.8,53200.0,19.3673,19.374,19.3606,19.374,53200.0
2010-12-06 15:20:00,28.8,28.8,28.78,28.78,113300.0,19.374,19.374,19.3606,19.3606,113300.0
2010-12-06 15:30:00,28.78,28.79,28.77,28.78,196200.0,19.3606,19.3673,19.3539,19.3606,196200.0
2010-12-06 15:40:00,28.78,28.81,28.77,28.79,478400.0,19.3606,19.3808,19.3539,19.3673,478400.0
2010-12-06 15:50:00,28.78,28.79,28.76,28.77,480400.0,19.3606,19.3673,19.3471,19.3539,480400.0
2010-12-07 09:30:00,28.9,28.96,28.89,28.95,177200.0,19.4413,19.4817,19.4346,19.475,177200.0
2010-12-07 09:40:00,28.94,28.98,28.93,28.96,170100.0,19.4682,19.4951,19.4615,19.4817,170100.0
2010-12-07 09:50:00,28.95,28.98,28.95,28.95,184600.0,19.475,19.4951,19.475,19.475,184600.0
2010-12-07 10:00:00,28.95,28.97,28.93,28.93,78500.0,19.475,19.4884,19.4615,19.4615,78500.0
2010-12-07 10:10:00,28.93,28.96,28.93,28.93,231200.0,19.4615,19.4817,19.4615,19.4615,231200.0
2010-12-07 10:20:00,28.94,28.96,28.92,28.92,401100.0,19.4682,19.4817,19.4548,19.4548,401100.0
2010-12-07 10:30:00,28.92,28.93,28.91,28.92,335400.0,19.4548,19.4615,19.448,19.4548,335400.0
2010-12-07 10:40:00,28.93,28.95,28.92,28.94,228300.0,19.4615,19.475,19.4548,19.4682,228300.0
2010-12-07 10:50:00,28.95,28.96,28.93,28.93,407000.0,19.475,19.4817,19.4615,19.4615,407000.0
2010-12-07 11:00:00,28.93,28.93,28.91,28.92,131200.0,19.4615,19.4615,19.448,19.4548,131200.0
2010-12-07 11:10:00,28.92,28.94,28.91,28.93,59600.0,19.4548,19.4682,19.448,19.4615,59600.0
2010-12-07 11:20:00,28.92,28.94,28.91,28.93,294800.0,19.4548,19.4682,19.448,19.4615,294800.0
2010-12-07 11:30:00,28.93,28.94,28.91,28.92,82100.0,19.4615,19.4682,19.448,19.4548,82100.0
2010-12-07 11:40:00,28.92,28.94,28.91,28.91,71600.0,19.4548,19.4682,19.448,19.448,71600.0
2010-12-07 11:50:00,28.91,28.92,28.9,28.9,237300.0,19.448,19.4548,19.4413,19.4413,237300.0
2010-12-07 12:00:00,28.9,28.91,28.89,28.9,189600.0,19.4413,19.448,19.4346,19.4413,189600.0
2010-12-07 12:10:00,28.9,28.91,28.89,28.89,59100.0,19.4413,19.448,19.4346,19.4346,59100.0
2010-12-07 12:20:00,28.89,28.93,28.89,28.93,108400.0,19.4346,19.4615,19.4346,19.4615,108400.0
2010-12-07 12:30:00,28.93,28.94,28.92,28.93,39900.0,19.4615,19.4682,19.4548,19.4615,39900.0
2010-12-07 12:40:00,28.94,28.94,28.93,28.93,74800.0,19.4682,19.4682,19.4615,19.4615,74800.0
2010-12-07 12:50:00,28.93,28.95,28.93,28.94,99000.0,19.4615,19.475,19.4615,19.4682,99000.0
2010-12-07 13:00:00,28.95,28.97,28.94,28.95,116100.0,19.475,19.4884,19.4682,19.475,116100.0
2010-12-07 13:10:00,28.95,28.96,28.94,28.96,109300.0,19.475,19.4817,19.4682,19.4817,109300.0
2010-12-07 13:20:00,28.96,28.96,28.95,28.96,32500.0,19.4817,19.4817,19.475,19.4817,32500.0
2010-12-07 13:30:00,28.95,28.96,28.94,28.94,242700.0,19.475,19.4817,19.4682,19.4682,242700.0
2010-12-07 13:40:00,28.94,28.96,28.93,28.96,193900.0,19.4682,19.4817,19.4615,19.4817,193900.0
2010-12-07 13:50:00,28.96,28.96,28.94,28.94,21700.0,19.4817,19.4817,19.4682,19.4682,21700.0
2010-12-07 14:00:00,28.95,28.95,28.94,28.95,127000.0,19.475,19.475,19.4682,19.475,127000.0
2010-12-07 14:10:00,28.94,28.96,28.94,28.96,38700.0,19.4682,19.4817,19.4682,19.4817,38700.0
2010-12-07 14:20:00,28.96,28.98,28.95,28.98,77400.0,19.4817,19.4951,19.475,19.4951,77400.0
2010-12-07 14:30:00,28.98,29.0,28.97,28.99,80000.0,19.4951,19.5086,19.4884,19.5019,80000.0
2010-12-07 14:40:00,28.99,28.99,28.98,28.98,79500.0,19.5019,19.5019,19.4951,19.4951,79500.0
2010-12-07 14:50:00,28.98,28.99,28.87,28.88,465400.0,19.4951,19.5019,19.4211,19.4279,465400.0
2010-12-07 15:00:00,28.88,28.91,28.88,28.91,327900.0,19.4279,19.448,19.4279,19.448,327900.0
2010-12-07 15:10:00,28.91,28.92,28.87,28.89,269400.0,19.448,19.4548,19.4211,19.4346,269400.0
2010-12-07 15:20:00,28.89,28.9,28.86,28.89,336300.0,19.4346,19.4413,19.4144,19.4346,336300.0
2010-12-07 15:30:00,28.89,28.92,28.88,28.92,247100.0,19.4346,19.4548,19.4279,19.4548,247100.0
2010-12-07 15:40:00,28.93,28.93,28.87,28.89,502600.0,19.4615,19.4615,19.4211,19.4346,502600.0
2010-12-07 15:50:00,28.9,28.91,28.87,28.88,1149500.0,19.4413,19.448,19.4211,19.4279,1149500.0
2010-12-08 09:30:00,28.93,28.95,28.87,28.92,163500.0,19.4615,19.475,19.4211,19.4548,163500.0
2010-12-08 09:40:00,28.93,28.94,28.92,28.92,86300.0,19.4615,19.4682,19.4548,19.4548,86300.0
2010-12-08 09:50:00,28.93,28.94,28.9,28.93,61900.0,19.4615,19.4682,19.4413,19.4615,61900.0
2010-12-08 10:00:00,28.94,28.94,28.91,28.92,23900.0,19.4682,19.4682,19.448,19.4548,23900.0
2010-12-08 10:10:00,28.92,28.92,28.89,28.9,502100.0,19.4548,19.4548,19.4346,19.4413,502100.0
2010-12-08 10:20:00,28.89,28.92,28.87,28.91,232800.0,19.4346,19.4548,19.4211,19.448,232800.0
2010-12-08 10:30:00,28.91,28.91,28.87,28.88,258300.0,19.448,19.448,19.4211,19.4279,258300.0
2010-12-08 10:40:00,28.88,28.9,28.88,28.9,34500.0,19.4279,19.4413,19.4279,19.4413,34500.0
2010-12-08 10:50:00,28.9,28.94,28.9,28.92,105300.0,19.4413,19.4682,19.4413,19.4548,105300.0
2010-12-08 11:00:00,28.93,28.95,28.92,28.94,16600.0,19.4615,19.475,19.4548,19.4682,16600.0
2010-12-08 11:10:00,28.94,28.95,28.93,28.93,54500.0,19.4682,19.475,19.4615,19.4615,54500.0
2010-12-08 11:20:00,28.94,28.96,28.93,28.96,31200.0,19.4682,19.4817,19.4615,19.4817,31200.0
2010-12-08 11:30:00,28.95,28.95,28.93,28.93,181000.0,19.475,19.475,19.4615,19.4615,181000.0
2010-12-08 11:40:00,28.93,28.98,28.93,28.98,120500.0,19.4615,19.4951,19.4615,19.4951,120500.0
2010-12-08 11:50:00,28.97,28.99,28.97,28.99,99100.0,19.4884,19.5019,19.4884,19.5019,99100.0
2010-12-08 12:00:00,28.99,28.99,28.96,28.96,49900.0,19.5019,19.5019,19.4817,19.4817,49900.0
2010-12-08 12:10:00,28.96,28.97,28.94,28.95,32900.0,19.4817,19.4884,19.4682,19.475,32900.0
2010-12-08 12:20:00,28.94,28.96,28.94,28.94,52600.0,19.4682,19.4817,19.4682,19.4682,52600.0
2010-12-08 12:30:00,28.94,28.94,28.92,28.94,48800.0,19.4682,19.4682,19.4548,19.4682,48800.0
2010-12-08 12:40:00,28.94,28.94,28.92,28.92,38900.0,19.4682,19.4682,19.4548,19.4548,38900.0
2010-12-08 12:50:00,28.92,28.93,28.91,28.93,33900.0,19.4548,19.4615,19.448,19.4615,33900.0
2010-12-08 13:00:00,28.92,28.95,28.92,28.95,117900.0,19.4548,19.475,19.4548,19.475,117900.0
2010-12-08 13:10:00,28.96,28.97,28.94,28.94,12600.0,19.4817,19.4884,19.4682,19.4682,12600.0
2010-12-08 13:20:00,28.94,28.96,28.93,28.95,34800.0,19.4682,19.4817,19.4615,19.475,34800.0
2010-12-08 13:30:00,28.95,28.96,28.95,28.96,9000.0,19.475,19.4817,19.475,19.4817,9000.0
2010-12-08 13:40:00,28.96,28.97,28.95,28.96,106700.0,19.4817,19.4884,19.475,19.4817,106700.0
2010-12-08 13:50:00,28.96,28.96,28.95,28.96,6200.0,19.4817,19.4817,19.475,19.4817,6200.0
2010-12-08 14:00:00,28.95,28.96,28.94,28.96,6300.0,19.475,19.4817,19.4682,19.4817,6300.0
2010-12-08 14:10:00,28.95,28.96,28.95,28.95,15800.0,19.475,19.4817,19.475,19.475,15800.0
2010-12-08 14:20:00,28.96,28.96,28.95,28.96,19400.0,19.4817,19.4817,19.475,19.4817,19400.0
2010-12-08 14:30:00,28.96,28.99,28.96,28.98,65000.0,19.4817,19.5019,19.4817,19.4951,65000.0
2010-12-08 14:40:00,28.97,29.0,28.97,28.98,170900.0,19.4884,19.5086,19.4884,19.4951,170900.0
2010-12-08 14:50:00,28.98,29.0,28.97,28.98,46000.0,19.4951,19.5086,19.4884,19.4951,46000.0
2010-12-08 15:00:00,28.97,28.99,28.97,28.98,51000.0,19.4884,19.5019,19.4884,19.4951,51000.0
2010-12-08 15:10:00,28.99,28.99,28.97,28.98,115700.0,19.5019,19.5019,19.4884,19.4951,115700.0
2010-12-08 15:20:00,28.98,28.99,28.97,28.98,174300.0,19.4951,19.5019,19.4884,19.4951,174300.0
2010-12-08 15:30:00,28.98,29.0,28.97,28.99,342400.0,19.4951,19.5086,19.4884,19.5019,342400.0
2010-12-08 15:40:00,28.99,29.01,28.98,29.0,284300.0,19.5019,19.5153,19.4951,19.5086,284300.0
2010-12-08 15:50:00,29.0,29.02,28.99,28.99,708400.0,19.5086,19.522,19.5019,19.5019,708400.0
2010-12-09 09:30:00,29.14,29.14,29.05,29.08,150400.0,19.6028,19.6028,19.5422,19.5624,150400.0
2010-12-09 09:40:00,29.09,29.1,29.07,29.08,94800.0,19.5691,19.5759,19.5557,19.5624,94800.0
2010-12-09 09:50:00,29.08,29.14,29.08,29.12,74700.0,19.5624,19.6028,19.5624,19.5893,74700.0
2010-12-09 10:00:00,29.12,29.13,29.08,29.08,202900.0,19.5893,19.596,19.5624,19.5624,202900.0
2010-12-09 10:10:00,29.08,29.09,29.06,29.08,80400.0,19.5624,19.5691,19.5489,19.5624,80400.0
2010-12-09 10:20:00,29.07,29.08,29.06,29.08,85300.0,19.5557,19.5624,19.5489,19.5624,85300.0
2010-12-09 10:30:00,29.08,29.1,29.08,29.09,123500.0,19.5624,19.5759,19.5624,19.5691,123500.0
2010-12-09 10:40:00,29.09,29.1,29.07,29.08,58100.0,19.5691,19.5759,19.5557,19.5624,58100.0
2010-12-09 10:50:00,29.08,29.09,29.05,29.08,55900.0,19.5624,19.5691,19.5422,19.5624,55900.0
2010-12-09 11:00:00,29.08,29.1,29.08,29.1,142800.0,19.5624,19.5759,19.5624,19.5759,142800.0
2010-12-09 11:10:00,29.09,29.1,29.08,29.08,99000.0,19.5691,19.5759,19.5624,19.5624,99000.0
2010-12-09 11:20:00,29.09,29.09,29.07,29.08,35000.0,19.5691,19.5691,19.5557,19.5624,35000.0
2010-12-09 11:30:00,29.07,29.08,29.05,29.07,166800.0,19.5557,19.5624,19.5422,19.5557,166800.0
2010-12-09 11:40:00,29.06,29.07,29.05,29.06,121200.0,19.5489,19.5557,19.5422,19.5489,121200.0
2010-12-09 11:50:00,29.06,29.08,29.05,29.07,56900.0,19.5489,19.5624,19.5422,19.5557,56900.0
2010-12-09 12:00:00,29.07,29.09,29.07,29.08,65700.0,19.5557,19.5691,19.5557,19.5624,65700.0
2010-12-09 12:10:00,29.07,29.08,29.06,29.06,188100.0,19.5557,19.5624,19.5489,19.5489,188100.0
2010-12-09 12:20:00,29.06,29.06,29.05,29.05,26300.0,19.5489,19.5489,19.5422,19.5422,26300.0
2010-12-09 12:30:00,29.05,29.05,29.04,29.05,24500.0,19.5422,19.5422,19.5355,19.5422,24500.0
2010-12-09 12:40:00,29.04,29.06,29.04,29.06,24500.0,19.5355,19.5489,19.5355,19.5489,24500.0
2010-12-09 12:50:00,29.06,29.07,29.05,29.05,37600.0,19.5489,19.5557,19.5422,19.5422,37600.0
2010-12-09 13:00:00,29.05,29.08,29.05,29.08,155100.0,19.5422,19.5624,19.5422,19.5624,155100.0
2010-12-09 13:10:00,29.08,29.09,29.07,29.07,86600.0,19.5624,19.5691,19.5557,19.5557,86600.0
2010-12-09 13:20:00,29.06,29.06,29.04,29.06,23500.0,19.5489,19.5489,19.5355,19.5489,23500.0
2010-12-09 13:30:00,29.05,29.06,29.03,29.04,19900.0,19.5422,19.5489,19.5288,19.5355,19900.0
2010-12-09 13:40:00,29.04,29.05,29.03,29.05,16400.0,19.5355,19.5422,19.5288,19.5422,16400.0
2010-12-09 13:50:00,29.05,29.06,29.04,29.05,19300.0,19.5422,19.5489,19.5355,19.5422,19300.0
2010-12-09 14:00:00,29.06,29.06,29.02,29.02,47500.0,19.5489,19.5489,19.522,19.522,47500.0
2010-12-09 14:10:00,29.03,29.03,29.01,29.03,10700.0,19.5288,19.5288,19.5153,19.5288,10700.0
2010-12-09 14:20:00,29.02,29.04,29.02,29.03,10900.0,19.522,19.5355,19.522,19.5288,10900.0
2010-12-09 14:30:00,29.03,29.04,29.02,29.04,22600.0,19.5288,19.5355,19.522,19.5355,22600.0
2010-12-09 14:40:00,29.04,29.05,29.03,29.03,30500.0,19.5355,19.5422,19.5288,19.5288,30500.0
2010-12-09 14:50:00,29.03,29.06,29.02,29.06,62800.0,19.5288,19.5489,19.522,19.5489,62800.0
2010-12-09 15:00:00,29.06,29.07,29.05,29.06,42400.0,19.5489,19.5557,19.5422,19.5489,42400.0
2010-12-09 15:10:00,29.07,29.08,29.06,29.07,32500.0,19.5557,19.5624,19.5489,19.5557,32500.0
2010-12-09 15:20:00,29.07,29.08,29.06,29.07,49500.0,19.5557,19.5624,19.5489,19.5557,49500.0
2010-12-09 15:30:00,29.06,29.08,29.06,29.08,48100.0,19.5489,19.5624,19.5489,19.5624,48100.0
2010-12-09 15:40:00,29.09,29.12,29.08,29.11,367600.0,19.5691,19.5893,19.5624,19.5826,367600.0
2010-12-09 15:50:00,29.1,29.11,29.08,29.11,605600.0,19.5759,19.5826,19.5624,19.5826,605600.0
2010-12-10 09:30:00,29.14,29.21,29.14,29.21,152400.0,19.6028,19.6499,19.6028,19.6499,152400.0
2010-12-10 09:40:00,29.2,29.22,29.2,29.2,96100.0,19.6431,19.6566,19.6431,19.6431,96100.0
2010-12-10 09:50:00,29.2,29.24,29.19,29.21,54600.0,19.6431,19.67,19.6364,19.6499,54600.0
2010-12-10 10:00:00,29.21,29.22,29.17,29.19,243100.0,19.6499,19.6566,19.6229,19.6364,243100.0
2010-12-10 10:10:00,29.19,29.19,29.15,29.16,99400.0,19.6364,19.6364,19.6095,19.6162,99400.0
2010-12-10 10:20:00,29.16,29.18,29.15,29.18,70300.0,19.6162,19.6297,19.6095,19.6297,70300.0
2010-12-10 10:30:00,29.18,29.19,29.12,29.12,41200.0,19.6297,19.6364,19.5893,19.5893,41200.0
2010-12-10 10:40:00,29.13,29.15,29.12,29.13,43200.0,19.596,19.6095,19.5893,19.596,43200.0
2010-12-10 10:50:00,29.14,29.15,29.12,29.15,25100.0,19.6028,19.6095,19.5893,19.6095,25100.0
2010-12-10 11:00:00,29.14,29.17,29.14,29.16,39700.0,19.6028,19.6229,19.6028,19.6162,39700.0
2010-12-10 11:10:00,29.15,29.16,29.13,29.13,11500.0,19.6095,19.6162,19.596,19.596,11500.0
2010-12-10 11:20:00,29.13,29.15,29.13,29.14,31100.0,19.596,19.6095,19.596,19.6028,31100.0
2010-12-10 11:30:00,29.14,29.15,29.12,29.13,36700.0,19.6028,19.6095,19.5893,19.596,36700.0
2010-12-10 11:40:00,29.12,29.12,29.11,29.11,64100.0,19.5893,19.5893,19.5826,19.5826,64100.0
2010-12-10 11:50:00,29.12,29.15,29.11,29.15,50400.0,19.5893,19.6095,19.5826,19.6095,50400.0
2010-12-10 12:00:00,29.15,29.15,29.14,29.15,37800.0,19.6095,19.6095,19.6028,19.6095,37800.0
2010-12-10 12:10:00,29.15,29.16,29.15,29.16,63600.0,19.6095,19.6162,19.6095,19.6162,63600.0
2010-12-10 12:20:00,29.15,29.16,29.14,29.15,17700.0,19.6095,19.6162,19.6028,19.6095,17700.0
2010-12-10 12:30:00,29.14,29.15,29.13,29.15,40200.0,19.6028,19.6095,19.596,19.6095,40200.0
2010-12-10 12:40:00,29.14,29.16,29.14,29.16,84300.0,19.6028,19.6162,19.6028,19.6162,84300.0
2010-12-10 12:50:00,29.15,29.16,29.14,29.15,50500.0,19.6095,19.6162,19.6028,19.6095,50500.0
2010-12-10 13:00:00,29.15,29.16,29.14,29.15,22800.0,19.6095,19.6162,19.6028,19.6095,22800.0
2010-12-10 13:10:00,29.16,29.17,29.15,29.15,21500.0,19.6162,19.6229,19.6095,19.6095,21500.0
2010-12-10 13:20:00,29.15,29.16,29.14,29.15,33000.0,19.6095,19.6162,19.6028,19.6095,33000.0
2010-12-10 13:30:00,29.15,29.16,29.14,29.15,16000.0,19.6095,19.6162,19.6028,19.6095,16000.0
2010-12-10 13:40:00,29.15,29.15,29.13,29.15,23600.0,19.6095,19.6095,19.596,19.6095,23600.0
2010-12-10 13:50:00,29.15,29.16,29.13,29.16,55800.0,19.6095,19.6162,19.596,19.6162,55800.0
2010-12-10 14:00:00,29.16,29.16,29.14,29.15,42000.0,19.6162,19.6162,19.6028,19.6095,42000.0
2010-12-10 14:10:00,29.15,29.15,29.13,29.13,55200.0,19.6095,19.6095,19.596,19.596,55200.0
2010-12-10 14:20:00,29.14,29.14,29.12,29.12,65100.0,19.6028,19.6028,19.5893,19.5893,65100.0
2010-12-10 14:30:00,29.12,29.13,29.11,29.13,30800.0,19.5893,19.596,19.5826,19.596,30800.0
2010-12-10 14:40:00,29.13,29.14,29.12,29.13,63100.0,19.596,19.6028,19.5893,19.596,63100.0
2010-12-10 14:50:00,29.13,29.14,29.13,29.14,17400.0,19.596,19.6028,19.596,19.6028,17400.0
2010-12-10 15:00:00,29.14,29.14,29.11,29.13,123500.0,19.6028,19.6028,19.5826,19.596,123500.0
2010-12-10 15:10:00,29.13,29.13,29.1,29.11,59300.0,19.596,19.596,19.5759,19.5826,59300.0
2010-12-10 15:20:00,29.1,29.13,29.1,29.13,52600.0,19.5759,19.596,19.5759,19.596,52600.0
2010-12-10 15:30:00,29.13,29.15,29.13,29.14,196100.0,19.596,19.6095,19.596,19.6028,196100.0
2010-12-10 15:40:00,29.13,29.15,29.13,29.14,223400.0,19.596,19.6095,19.596,19.6028,223400.0
2010-12-10 15:50:00,29.14,29.16,29.13,29.13,627300.0,19.6028,19.6162,19.596,19.596,627300.0
2010-12-13 09:30:00,29.25,29.25,29.18,29.22,148500.0,19.6768,19.6768,19.6297,19.6566,148500.0
2010-12-13 09:40:00,29.21,29.23,29.16,29.17,377900.0,19.6499,19.6633,19.6162,19.6229,377900.0
2010-12-13 09:50:00,29.17,29.17,29.14,29.14,77300.0,19.6229,19.6229,19.6028,19.6028,77300.0
2010-12-13 10:00:00,29.14,29.17,29.14,29.15,39600.0,19.6028,19.6229,19.6028,19.6095,39600.0
2010-12-13 10:10:00,29.14,29.17,29.13,29.17,48000.0,19.6028,19.6229,19.596,19.6229,48000.0
2010-12-13 10:20:00,29.18,29.18,29.15,29.15,144400.0,19.6297,19.6297,19.6095,19.6095,144400.0
2010-12-13 10:30:00,29.15,29.17,29.15,29.16,109400.0,19.6095,19.6229,19.6095,19.6162,109400.0
2010-12-13 10:40:00,29.16,29.2,29.16,29.19,189400.0,19.6162,19.6431,19.6162,19.6364,189400.0
2010-12-13 10:50:00,29.19,29.21,29.18,29.19,151800.0,19.6364,19.6499,19.6297,19.6364,151800.0
2010-12-13 11:00:00,29.2,29.2,29.16,29.18,164800.0,19.6431,19.6431,19.6162,19.6297,164800.0
2010-12-13 11:10:00,29.18,29.18,29.16,29.17,106400.0,19.6297,19.6297,19.6162,19.6229,106400.0
2010-12-13 11:20:00,29.17,29.17,29.12,29.13,74100.0,19.6229,19.6229,19.5893,19.596,74100.0
2010-12-13 11:30:00,29.13,29.14,29.11,29.11,179300.0,19.596,19.6028,19.5826,19.5826,179300.0
2010-12-13 11:40:00,29.12,29.13,29.11,29.13,45700.0,19.5893,19.596,19.5826,19.596,45700.0
2010-12-13 11:50:00,29.12,29.14,29.12,29.13,89000.0,19.5893,19.6028,19.5893,19.596,89000.0
2010-12-13 12:00:00,29.12,29.14,29.12,29.13,67300.0,19.5893,19.6028,19.5893,19.596,67300.0
2010-12-13 12:10:00,29.13,29.16,29.12,29.14,130800.0,19.596,19.6162,19.5893,19.6028,130800.0
2010-12-13 12:20:00,29.15,29.15,29.14,29.15,47200.0,19.6095,19.6095,19.6028,19.6095,47200.0
2010-12-13 12:30:00,29.14,29.16,29.14,29.16,73800.0,19.6028,19.6162,19.6028,19.6162,73800.0
2010-12-13 12:40:00,29.16,29.16,29.14,29.14,36300.0,19.6162,19.6162,19.6028,19.6028,36300.0
2010-12-13 12:50:00,29.15,29.15,29.13,29.14,95900.0,19.6095,19.6095,19.596,19.6028,95900.0
2010-12-13 13:00:00,29.13,29.15,29.13,29.15,95600.0,19.596,19.6095,19.596,19.6095,95600.0
2010-12-13 13:10:00,29.15,29.15,29.14,29.15,133200.0,19.6095,19.6095,19.6028,19.6095,133200.0
2010-12-13 13:20:00,29.15,29.16,29.14,29.16,139500.0,19.6095,19.6162,19.6028,19.6162,139500.0
2010-12-13 13:30:00,29.15,29.16,29.14,29.14,56700.0,19.6095,19.6162,19.6028,19.6028,56700.0
2010-12-13 13:40:00,29.15,29.15,29.14,29.15,180600.0,19.6095,19.6095,19.6028,19.6095,180600.0
2010-12-13 13:50:00,29.14,29.16,29.14,29.16,221200.0,19.6028,19.6162,19.6028,19.6162,221200.0
2010-12-13 14:00:00,29.16,29.18,29.16,29.17,120000.0,19.6162,19.6297,19.6162,19.6229,120000.0
2010-12-13 14:10:00,29.18,29.18,29.15,29.16,371100.0,19.6297,19.6297,19.6095,19.6162,371100.0
2010-12-13 14:20:00,29.17,29.17,29.16,29.16,84600.0,19.6229,19.6229,19.6162,19.6162,84600.0
2010-12-13 14:30:00,29.16,29.18,29.16,29.18,131700.0,19.6162,19.6297,19.6162,19.6297,131700.0
2010-12-13 14:40:00,29.18,29.19,29.17,29.18,96500.0,19.6297,19.6364,19.6229,19.6297,96500.0
2010-12-13 14:50:00,29.18,29.18,29.17,29.17,65700.0,19.6297,19.6297,19.6229,19.6229,65700.0
2010-12-13 15:00:00,29.17,29.18,29.16,29.17,104900.0,19.6229,19.6297,19.6162,19.6229,104900.0
2010-12-13 15:10:00,29.17,29.17,29.15,29.17,109400.0,19.6229,19.6229,19.6095,19.6229,109400.0
2010-12-13 15:20:00,29.16,29.18,29.16,29.17,74800.0,19.6162,19.6297,19.6162,19.6229,74800.0
2010-12-13 15:30:00,29.18,29.19,29.15,29.18,225900.0,19.6297,19.6364,19.6095,19.6297,225900.0
2010-12-13 15:40:00,29.19,29.19,29.12,29.15,548200.0,19.6364,19.6364,19.5893,19.6095,548200.0
2010-12-13 15:50:00,29.16,29.16,29.13,29.13,526400.0,19.6162,19.6162,19.596,19.596,526400.0
2010-12-14 09:30:00,29.19,29.24,29.18,29.22,170900.0,19.6364,19.67,19.6297,19.6566,170900.0
2010-12-14 09:40:00,29.22,29.24,29.21,29.23,251300.0,19.6566,19.67,19.6499,19.6633,251300.0
2010-12-14 09:50:00,29.22,29.25,29.22,29.25,43400.0,19.6566,19.6768,19.6566,19.6768,43400.0
2010-12-14 10:00:00,29.25,29.25,29.24,29.25,100500.0,19.6768,19.6768,19.67,19.6768,100500.0
2010-12-14 10:10:00,29.25,29.25,29.23,29.25,45100.0,19.6768,19.6768,19.6633,19.6768,45100.0
2010-12-14 10:20:00,29.26,29.27,29.25,29.25,58600.0,19.6835,19.6902,19.6768,19.6768,58600.0
2010-12-14 10:30:00,29.25,29.25,29.24,29.25,47200.0,19.6768,19.6768,19.67,19.6768,47200.0
2010-12-14 10:40:00,29.24,29.25,29.24,29.24,11200.0,19.67,19.6768,19.67,19.67,11200.0
2010-12-14 10:50:00,29.23,29.25,29.22,29.23,23100.0,19.6633,19.6768,19.6566,19.6633,23100.0
2010-12-14 11:00:00,29.23,29.23,29.2,29.2,8200.0,19.6633,19.6633,19.6431,19.6431,8200.0
2010-12-14 11:10:00,29.21,29.22,29.21,29.22,17000.0,19.6499,19.6566,19.6499,19.6566,17000.0
2010-12-14 11:20:00,29.22,29.23,29.22,29.23,39500.0,19.6566,19.6633,19.6566,19.6633,39500.0
2010-12-14 11:30:00,29.23,29.25,29.23,29.24,89900.0,19.6633,19.6768,19.6633,19.67,89900.0
2010-12-14 11:40:00,29.23,29.24,29.22,29.23,35100.0,19.6633,19.67,19.6566,19.6633,35100.0
2010-12-14 11:50:00,29.24,29.24,29.22,29.24,82900.0,19.67,19.67,19.6566,19.67,82900.0
2010-12-14 12:00:00,29.24,29.24,29.23,29.24,28800.0,19.67,19.67,19.6633,19.67,28800.0
2010-12-14 12:10:00,29.25,29.25,29.24,29.24,2400.0,19.6768,19.6768,19.67,19.67,2400.0
2010-12-14 12:20:00,29.25,29.25,29.24,29.25,1900.0,19.6768,19.6768,19.67,19.6768,1900.0
2010-12-14 12:30:00,29.25,29.25,29.24,29.25,43800.0,19.6768,19.6768,19.67,19.6768,43800.0
2010-12-14 12:40:00,29.25,29.27,29.25,29.27,17200.0,19.6768,19.6902,19.6768,19.6902,17200.0
2010-12-14 12:50:00,29.27,29.28,29.27,29.27,22000.0,19.6902,19.6969,19.6902,19.6902,22000.0
2010-12-14 13:00:00,29.28,29.29,29.28,29.29,5300.0,19.6969,19.7037,19.6969,19.7037,5300.0
2010-12-14 13:10:00,29.28,29.31,29.28,29.31,731600.0,19.6969,19.7171,19.6969,19.7171,731600.0
2010-12-14 13:20:00,29.3,29.3,29.29,29.3,51500.0,19.7104,19.7104,19.7037,19.7104,51500.0
2010-12-14 13:30:00,29.31,29.31,29.29,29.3,109200.0,19.7171,19.7171,19.7037,19.7104,109200.0
2010-12-14 13:40:00,29.3,29.3,29.29,29.29,42100.0,19.7104,19.7104,19.7037,19.7037,42100.0
2010-12-14 13:50:00,29.3,29.31,29.28,29.29,69100.0,19.7104,19.7171,19.6969,19.7037,69100.0
2010-12-14 14:00:00,29.29,29.3,29.28,29.3,46900.0,19.7037,19.7104,19.6969,19.7104,46900.0
2010-12-14 14:10:00,29.3,29.34,29.28,29.3,186700.0,19.7104,19.7373,19.6969,19.7104,186700.0
2010-12-14 14:20:00,29.32,29.32,29.27,29.28,100300.0,19.7239,19.7239,19.6902,19.6969,100300.0
2010-12-14 14:30:00,29.28,29.32,29.28,29.3,90100.0,19.6969,19.7239,19.6969,19.7104,90100.0
2010-12-14 14:40:00,29.3,29.3,29.26,29.27,96200.0,19.7104,19.7104,19.6835,19.6902,96200.0
2010-12-14 14:50:00,29.26,29.28,29.26,29.28,32700.0,19.6835,19.6969,19.6835,19.6969,32700.0
2010-12-14 15:00:00,29.29,29.29,29.27,29.28,59700.0,19.7037,19.7037,19.6902,19.6969,59700.0
2010-12-14 15:10:00,29.28,29.29,29.24,29.25,248300.0,19.6969,19.7037,19.67,19.6768,248300.0
2010-12-14 15:20:00,29.24,29.27,29.24,29.25,112400.0,19.67,19.6902,19.67,19.6768,112400.0
2010-12-14 15:30:00,29.25,29.27,29.22,29.23,176100.0,19.6768,19.6902,19.6566,19.6633,176100.0
2010-12-14 15:40:00,29.23,29.26,29.22,29.24,592100.0,19.6633,19.6835,19.6566,19.67,592100.0
2010-12-14 15:50:00,29.24,29.29,29.24,29.29,608800.0,19.67,19.7037,19.67,19.7037,608800.0
2010-12-15 09:30:00,29.24,29.28,29.23,29.27,117200.0,19.67,19.6969,19.6633,19.6902,117200.0
2010-12-15 09:40:00,29.28,29.28,29.25,29.27,23500.0,19.6969,19.6969,19.6768,19.6902,23500.0
2010-12-15 09:50:00,29.26,29.27,29.26,29.27,35300.0,19.6835,19.6902,19.6835,19.6902,35300.0
2010-12-15 10:00:00,29.28,29.3,29.28,29.29,57500.0,19.6969,19.7104,19.6969,19.7037,57500.0
2010-12-15 10:10:00,29.28,29.29,29.26,29.29,44300.0,19.6969,19.7037,19.6835,19.7037,44300.0
2010-12-15 10:20:00,29.29,29.3,29.28,29.29,17700.0,19.7037,19.7104,19.6969,19.7037,17700.0
2010-12-15 10:30:00,29.3,29.31,29.28,29.29,18700.0,19.7104,19.7171,19.6969,19.7037,18700.0
2010-12-15 10:40:00,29.29,29.29,29.27,29.28,14000.0,19.7037,19.7037,19.6902,19.6969,14000.0
2010-12-15 10:50:00,29.29,29.3,29.28,29.28,39500.0,19.7037,19.7104,19.6969,19.6969,39500.0
2010-12-15 11:00:00,29.28,29.3,29.28,29.3,8900.0,19.6969,19.7104,19.6969,19.7104,8900.0
2010-12-15 11:10:00,29.31,29.31,29.28,29.3,47400.0,19.7171,19.7171,19.6969,19.7104,47400.0
2010-12-15 11:20:00,29.3,29.31,29.29,29.3,38100.0,19.7104,19.7171,19.7037,19.7104,38100.0
2010-12-15 11:30:00,29.3,29.3,29.28,29.3,316400.0,19.7104,19.7104,19.6969,19.7104,316400.0
2010-12-15 11:40:00,29.3,29.32,29.3,29.32,197900.0,19.7104,19.7239,19.7104,19.7239,197900.0
2010-12-15 11:50:00,29.32,29.33,29.31,29.33,81300.0,19.7239,19.7306,19.7171,19.7306,81300.0
2010-12-15 12:00:00,29.32,29.33,29.32,29.33,11800.0,19.7239,19.7306,19.7239,19.7306,11800.0
2010-12-15 12:10:00,29.33,29.34,29.32,29.34,164700.0,19.7306,19.7373,19.7239,19.7373,164700.0
2010-12-15 12:20:00,29.33,29.34,29.33,29.33,41300.0,19.7306,19.7373,19.7306,19.7306,41300.0
2010-12-15 12:30:00,29.33,29.33,29.31,29.32,55200.0,19.7306,19.7306,19.7171,19.7239,55200.0
2010-12-15 12:40:00,29.32,29.33,29.31,29.31,176600.0,19.7239,19.7306,19.7171,19.7171,176600.0
2010-12-15 12:50:00,29.32,29.32,29.3,29.32,88900.0,19.7239,19.7239,19.7104,19.7239,88900.0
2010-12-15 13:00:00,29.32,29.33,29.31,29.32,21400.0,19.7239,19.7306,19.7171,19.7239,21400.0
2010-12-15 13:10:00,29.32,29.34,29.32,29.33,139600.0,19.7239,19.7373,19.7239,19.7306,139600.0
2010-12-15 13:20:00,29.32,29.34,29.32,29.34,24800.0,19.7239,19.7373,19.7239,19.7373,24800.0
2010-12-15 13:30:00,29.34,29.35,29.33,29.35,30400.0,19.7373,19.744,19.7306,19.744,30400.0
2010-12-15 13:40:00,29.34,29.34,29.33,29.34,16100.0,19.7373,19.7373,19.7306,19.7373,16100.0
2010-12-15 13:50:00,29.34,29.35,29.33,29.35,18000.0,19.7373,19.744,19.7306,19.744,18000.0
2010-12-15 14:00:00,29.34,29.35,29.33,29.34,23600.0,19.7373,19.744,19.7306,19.7373,23600.0
2010-12-15 14:10:00,29.35,29.35,29.33,29.34,63200.0,19.744,19.744,19.7306,19.7373,63200.0
2010-12-15 14:20:00,29.33,29.33,29.3,29.3,123300.0,19.7306,19.7306,19.7104,19.7104,123300.0
2010-12-15 14:30:00,29.3,29.31,29.27,29.29,173200.0,19.7104,19.7171,19.6902,19.7037,173200.0
2010-12-15 14:40:00,29.3,29.31,29.28,29.31,62500.0,19.7104,19.7171,19.6969,19.7171,62500.0
2010-12-15 14:50:00,29.3,29.31,29.27,29.3,194800.0,19.7104,19.7171,19.6902,19.7104,194800.0
2010-12-15 15:00:00,29.3,29.33,29.3,29.32,53600.0,19.7104,19.7306,19.7104,19.7239,53600.0
2010-12-15 15:10:00,29.32,29.33,29.31,29.32,40200.0,19.7239,19.7306,19.7171,19.7239,40200.0
2010-12-15 15:20:00,29.33,29.36,29.32,29.36,288400.0,19.7306,19.7508,19.7239,19.7508,288400.0
2010-12-15 15:30:00,29.35,29.38,29.35,29.37,211700.0,19.744,19.7642,19.744,19.7575,211700.0
2010-12-15 15:40:00,29.37,29.37,29.32,29.34,250200.0,19.7575,19.7575,19.7239,19.7373,250200.0
2010-12-15 15:50:00,29.33,29.34,29.29,29.33,782900.0,19.7306,19.7373,19.7037,19.7306,782900.0
2010-12-16 09:30:00,29.36,29.36,29.31,29.31,72100.0,19.7508,19.7508,19.7171,19.7171,72100.0
2010-12-16 09:40:00,29.3,29.31,29.29,29.29,66900.0,19.7104,19.7171,19.7037,19.7037,66900.0
2010-12-16 09:50:00,29.29,29.31,29.24,29.24,489400.0,19.7037,19.7171,19.67,19.67,489400.0
2010-12-16 10:00:00,29.25,29.29,29.23,29.25,422700.0,19.6768,19.7037,19.6633,19.6768,422700.0
2010-12-16 10:10:00,29.25,29.27,29.24,29.27,130200.0,19.6768,19.6902,19.67,19.6902,130200.0
2010-12-16 10:20:00,29.27,29.28,29.25,29.25,101600.0,19.6902,19.6969,19.6768,19.6768,101600.0
2010-12-16 10:30:00,29.26,29.28,29.25,29.27,56900.0,19.6835,19.6969,19.6768,19.6902,56900.0
2010-12-16 10:40:00,29.27,29.3,29.27,29.3,66000.0,19.6902,19.7104,19.6902,19.7104,66000.0
2010-12-16 10:50:00,29.3,29.32,29.29,29.32,83000.0,19.7104,19.7239,19.7037,19.7239,83000.0
2010-12-16 11:00:00,29.31,29.33,29.31,29.32,207600.0,19.7171,19.7306,19.7171,19.7239,207600.0
2010-12-16 11:10:00,29.32,29.38,29.32,29.36,215100.0,19.7239,19.7642,19.7239,19.7508,215100.0
2010-12-16 11:20:00,29.37,29.39,29.36,29.39,74100.0,19.7575,19.7709,19.7508,19.7709,74100.0
2010-12-16 11:30:00,29.39,29.4,29.38,29.39,79900.0,19.7709,19.7777,19.7642,19.7709,79900.0
2010-12-16 11:40:00,29.39,29.41,29.39,29.39,61600.0,19.7709,19.7844,19.7709,19.7709,61600.0
2010-12-16 11:50:00,29.39,29.42,29.39,29.41,88800.0,19.7709,19.7911,19.7709,19.7844,88800.0
2010-12-16 12:00:00,29.41,29.42,29.4,29.41,32500.0,19.7844,19.7911,19.7777,19.7844,32500.0
2010-12-16 12:10:00,29.4,29.41,29.37,29.37,50100.0,19.7777,19.7844,19.7575,19.7575,50100.0
2010-12-16 12:20:00,29.38,29.38,29.37,29.37,47500.0,19.7642,19.7642,19.7575,19.7575,47500.0
2010-12-16 12:30:00,29.37,29.4,29.37,29.4,40400.0,19.7575,19.7777,19.7575,19.7777,40400.0
2010-12-16 12:40:00,29.39,29.42,29.38,29.42,31000.0,19.7709,19.7911,19.7642,19.7911,31000.0
2010-12-16 12:50:00,29.41,29.45,29.41,29.45,98100.0,19.7844,19.8113,19.7844,19.8113,98100.0
2010-12-16 13:00:00,29.45,29.45,29.43,29.44,83500.0,19.8113,19.8113,19.7979,19.8046,83500.0
2010-12-16 13:10:00,29.43,29.45,29.43,29.45,25800.0,19.7979,19.8113,19.7979,19.8113,25800.0
2010-12-16 13:20:00,29.45,29.46,29.44,29.45,53200.0,19.8113,19.818,19.8046,19.8113,53200.0
2010-12-16 13:30:00,29.44,29.45,29.42,29.44,29100.0,19.8046,19.8113,19.7911,19.8046,29100.0
2010-12-16 13:40:00,29.44,29.48,29.43,29.48,98300.0,19.8046,19.8315,19.7979,19.8315,98300.0
2010-12-16 13:50:00,29.47,29.48,29.45,29.45,82300.0,19.8248,19.8315,19.8113,19.8113,82300.0
2010-12-16 14:00:00,29.45,29.46,29.45,29.45,48700.0,19.8113,19.818,19.8113,19.8113,48700.0
2010-12-16 14:10:00,29.46,29.46,29.45,29.46,105900.0,19.818,19.818,19.8113,19.818,105900.0
2010-12-16 14:20:00,29.46,29.47,29.44,29.47,641000.0,19.818,19.8248,19.8046,19.8248,641000.0
2010-12-16 14:30:00,29.47,29.49,29.46,29.49,72400.0,19.8248,19.8382,19.818,19.8382,72400.0
2010-12-16 14:40:00,29.48,29.49,29.48,29.49,39100.0,19.8315,19.8382,19.8315,19.8382,39100.0
2010-12-16 14:50:00,29.49,29.49,29.47,29.48,75100.0,19.8382,19.8382,19.8248,19.8315,75100.0
2010-12-16 15:00:00,29.48,29.53,29.48,29.53,282100.0,19.8315,19.8651,19.8315,19.8651,282100.0
2010-12-16 15:10:00,29.54,29.54,29.51,29.52,225700.0,19.8718,19.8718,19.8517,19.8584,225700.0
2010-12-16 15:20:00,29.52,29.53,29.5,29.53,160800.0,19.8584,19.8651,19.8449,19.8651,160800.0
2010-12-16 15:30:00,29.53,29.57,29.52,29.56,424200.0,19.8651,19.892,19.8584,19.8853,424200.0
2010-12-16 15:40:00,29.57,29.57,29.52,29.52,364200.0,19.892,19.892,19.8584,19.8584,364200.0
2010-12-16 15:50:00,29.52,29.57,29.52,29.56,1532100.0,19.8584,19.892,19.8584,19.8853,1532100.0
2010-12-17 09:30:00,29.31,29.34,29.24,29.28,386300.0,19.8887,19.9091,19.8412,19.8684,386300.0
2010-12-17 09:40:00,29.28,29.28,29.25,29.28,524200.0,19.8684,19.8684,19.848,19.8684,524200.0
2010-12-17 09:50:00,29.27,29.28,29.25,29.28,189700.0,19.8616,19.8684,19.848,19.8684,189700.0
2010-12-17 10:00:00,29.28,29.29,29.26,29.29,411700.0,19.8684,19.8752,19.8548,19.8752,411700.0
2010-12-17 10:10:00,29.29,29.3,29.28,29.3,327900.0,19.8752,19.882,19.8684,19.882,327900.0
2010-12-17 10:20:00,29.3,29.32,29.28,29.28,328200.0,19.882,19.8955,19.8684,19.8684,328200.0
2010-12-17 10:30:00,29.29,29.3,29.28,29.29,109800.0,19.8752,19.882,19.8684,19.8752,109800.0
2010-12-17 10:40:00,29.28,29.29,29.24,29.25,210300.0,19.8684,19.8752,19.8412,19.848,210300.0
2010-12-17 10:50:00,29.25,29.27,29.25,29.27,87600.0,19.848,19.8616,19.848,19.8616,87600.0
2010-12-17 11:00:00,29.28,29.3,29.27,29.29,115400.0,19.8684,19.882,19.8616,19.8752,115400.0
2010-12-17 11:10:00,29.29,29.31,29.29,29.3,63400.0,19.8752,19.8887,19.8752,19.882,63400.0
2010-12-17 11:20:00,29.29,29.31,29.29,29.31,114700.0,19.8752,19.8887,19.8752,19.8887,114700.0
2010-12-17 11:30:00,29.3,29.32,29.3,29.32,94900.0,19.882,19.8955,19.882,19.8955,94900.0
2010-12-17 11:40:00,29.32,29.32,29.3,29.3,63300.0,19.8955,19.8955,19.882,19.882,63300.0
2010-12-17 11:50:00,29.3,29.32,29.3,29.3,63800.0,19.882,19.8955,19.882,19.882,63800.0
2010-12-17 12:00:00,29.3,29.31,29.29,29.29,59900.0,19.882,19.8887,19.8752,19.8752,59900.0
2010-12-17 12:10:00,29.29,29.32,29.29,29.3,58500.0,19.8752,19.8955,19.8752,19.882,58500.0
2010-12-17 12:20:00,29.31,29.31,29.3,29.31,78800.0,19.8887,19.8887,19.882,19.8887,78800.0
2010-12-17 12:30:00,29.3,29.33,29.3,29.33,144700.0,19.882,19.9023,19.882,19.9023,144700.0
2010-12-17 12:40:00,29.33,29.33,29.32,29.32,66200.0,19.9023,19.9023,19.8955,19.8955,66200.0
2010-12-17 12:50:00,29.33,29.33,29.31,29.33,66100.0,19.9023,19.9023,19.8887,19.9023,66100.0
2010-12-17 13:00:00,29.33,29.34,29.33,29.34,60800.0,19.9023,19.9091,19.9023,19.9091,60800.0
2010-12-17 13:10:00,29.34,29.35,29.33,29.34,31800.0,19.9091,19.9159,19.9023,19.9091,31800.0
2010-12-17 13:20:00,29.34,29.35,29.33,29.34,93800.0,19.9091,19.9159,19.9023,19.9091,93800.0
2010-12-17 13:30:00,29.34,29.35,29.33,29.34,84100.0,19.9091,19.9159,19.9023,19.9091,84100.0
2010-12-17 13:40:00,29.34,29.36,29.33,29.36,98900.0,19.9091,19.9227,19.9023,19.9227,98900.0
2010-12-17 13:50:00,29.35,29.36,29.34,29.34,39600.0,19.9159,19.9227,19.9091,19.9091,39600.0
2010-12-17 14:00:00,29.34,29.35,29.34,29.35,155300.0,19.9091,19.9159,19.9091,19.9159,155300.0
2010-12-17 14:10:00,29.34,29.35,29.33,29.35,107600.0,19.9091,19.9159,19.9023,19.9159,107600.0
2010-12-17 14:20:00,29.34,29.35,29.34,29.35,41000.0,19.9091,19.9159,19.9091,19.9159,41000.0
2010-12-17 14:30:00,29.36,29.36,29.35,29.35,129900.0,19.9227,19.9227,19.9159,19.9159,129900.0
2010-12-17 14:40:00,29.35,29.37,29.35,29.35,126000.0,19.9159,19.9295,19.9159,19.9159,126000.0
2010-12-17 14:50:00,29.36,29.37,29.35,29.36,112200.0,19.9227,19.9295,19.9159,19.9227,112200.0
2010-12-17 15:00:00,29.37,29.37,29.34,29.34,155300.0,19.9295,19.9295,19.9091,19.9091,155300.0
2010-12-17 15:10:00,29.35,29.35,29.32,29.33,202300.0,19.9159,19.9159,19.8955,19.9023,202300.0
2010-12-17 15:20:00,29.33,29.35,29.33,29.33,223400.0,19.9023,19.9159,19.9023,19.9023,223400.0
2010-12-17 15:30:00,29.34,29.34,29.33,29.33,273900.0,19.9091,19.9091,19.9023,19.9023,273900.0
2010-12-17 15:40:00,29.33,29.34,29.31,29.32,668200.0,19.9023,19.9091,19.8887,19.8955,668200.0
2010-12-17 15:50:00,29.32,29.39,29.32,29.37,1238900.0,19.8955,19.943,19.8955,19.9295,1238900.0
2010-12-20 09:30:00,29.44,29.44,29.34,29.35,105400.0,19.977,19.977,19.9091,19.9159,105400.0
2010-12-20 09:40:00,29.35,29.37,29.34,29.37,77400.0,19.9159,19.9295,19.9091,19.9295,77400.0
2010-12-20 09:50:00,29.38,29.38,29.35,29.35,45900.0,19.9362,19.9362,19.9159,19.9159,45900.0
2010-12-20 10:00:00,29.36,29.37,29.35,29.35,105500.0,19.9227,19.9295,19.9159,19.9159,105500.0
2010-12-20 10:10:00,29.35,29.35,29.3,29.31,28500.0,19.9159,19.9159,19.882,19.8887,28500.0
2010-12-20 10:20:00,29.31,29.32,29.31,29.31,134600.0,19.8887,19.8955,19.8887,19.8887,134600.0
2010-12-20 10:30:00,29.31,29.33,29.31,29.33,83800.0,19.8887,19.9023,19.8887,19.9023,83800.0
2010-12-20 10:40:00,29.33,29.34,29.31,29.32,79300.0,19.9023,19.9091,19.8887,19.8955,79300.0
2010-12-20 10:50:00,29.32,29.32,29.3,29.31,58900.0,19.8955,19.8955,19.882,19.8887,58900.0
2010-12-20 11:00:00,29.3,29.31,29.29,29.29,20200.0,19.882,19.8887,19.8752,19.8752,20200.0
2010-12-20 11:10:00,29.29,29.31,29.28,29.29,15000.0,19.8752,19.8887,19.8684,19.8752,15000.0
2010-12-20 11:20:00,29.29,29.31,29.29,29.29,359900.0,19.8752,19.8887,19.8752,19.8752,359900.0
2010-12-20 11:30:00,29.29,29.3,29.28,29.28,29600.0,19.8752,19.882,19.8684,19.8684,29600.0
2010-12-20 11:40:00,29.28,29.3,29.28,29.3,42000.0,19.8684,19.882,19.8684,19.882,42000.0
2010-12-20 11:50:00,29.3,29.31,29.29,29.3,23000.0,19.882,19.8887,19.8752,19.882,23000.0
2010-12-20 12:00:00,29.29,29.32,29.29,29.31,117200.0,19.8752,19.8955,19.8752,19.8887,117200.0
2010-12-20 12:10:00,29.31,29.33,29.3,29.33,44400.0,19.8887,19.9023,19.882,19.9023,44400.0
2010-12-20 12:20:00,29.33,29.34,29.33,29.33,9900.0,19.9023,19.9091,19.9023,19.9023,9900.0
2010-12-20 12:30:00,29.33,29.34,29.33,29.33,6300.0,19.9023,19.9091,19.9023,19.9023,6300.0
2010-12-20 12:40:00,29.33,29.36,29.33,29.34,156400.0,19.9023,19.9227,19.9023,19.9091,156400.0
2010-12-20 12:50:00,29.34,29.35,29.32,29.35,449300.0,19.9091,19.9159,19.8955,19.9159,449300.0
2010-12-20 13:00:00,29.34,29.36,29.34,29.34,51000.0,19.9091,19.9227,19.9091,19.9091,51000.0
2010-12-20 13:10:00,29.35,29.36,29.34,29.36,85900.0,19.9159,19.9227,19.9091,19.9227,85900.0
2010-12-20 13:20:00,29.35,29.36,29.34,29.34,227800.0,19.9159,19.9227,19.9091,19.9091,227800.0
2010-12-20 13:30:00,29.34,29.36,29.34,29.35,22000.0,19.9091,19.9227,19.9091,19.9159,22000.0
2010-12-20 13:40:00,29.36,29.36,29.35,29.36,52600.0,19.9227,19.9227,19.9159,19.9227,52600.0
2010-12-20 13:50:00,29.35,29.36,29.35,29.36,61600.0,19.9159,19.9227,19.9159,19.9227,61600.0
2010-12-20 14:00:00,29.36,29.4,29.36,29.39,148100.0,19.9227,19.9498,19.9227,19.943,148100.0
2010-12-20 14:10:00,29.39,29.41,29.38,29.4,42000.0,19.943,19.9566,19.9362,19.9498,42000.0
2010-12-20 14:20:00,29.41,29.41,29.37,29.37,22400.0,19.9566,19.9566,19.9295,19.9295,22400.0
2010-12-20 14:30:00,29.37,29.38,29.35,29.35,98600.0,19.9295,19.9362,19.9159,19.9159,98600.0
2010-12-20 14:40:00,29.35,29.37,29.35,29.35,38900.0,19.9159,19.9295,19.9159,19.9159,38900.0
2010-12-20 14:50:00,29.36,29.37,29.35,29.36,77400.0,19.9227,19.9295,19.9159,19.9227,77400.0
2010-12-20 15:00:00,29.36,29.37,29.34,29.36,89600.0,19.9227,19.9295,19.9091,19.9227,89600.0
2010-12-20 15:10:00,29.35,29.36,29.33,29.34,686200.0,19.9159,19.9227,19.9023,19.9091,686200.0
2010-12-20 15:20:00,29.34,29.36,29.34,29.35,168500.0,19.9091,19.9227,19.9091,19.9159,168500.0
2010-12-20 15:30:00,29.35,29.37,29.34,29.36,509600.0,19.9159,19.9295,19.9091,19.9227,509600.0
2010-12-20 15:40:00,29.35,29.37,29.33,29.34,241300.0,19.9159,19.9295,19.9023,19.9091,241300.0
2010-12-20 15:50:00,29.33,29.35,29.31,29.32,531500.0,19.9023,19.9159,19.8887,19.8955,531500.0
2010-12-21 09:30:00,29.42,29.45,29.37,29.38,79800.0,19.9634,19.9837,19.9295,19.9362,79800.0
2010-12-21 09:40:00,29.38,29.4,29.36,29.37,90900.0,19.9362,19.9498,19.9227,19.9295,90900.0
2010-12-21 09:50:00,29.37,29.38,29.32,29.32,182400.0,19.9295,19.9362,19.8955,19.8955,182400.0
2010-12-21 10:00:00,29.32,29.34,29.32,29.34,169000.0,19.8955,19.9091,19.8955,19.9091,169000.0
2010-12-21 10:10:00,29.34,29.34,29.32,29.33,305800.0,19.9091,19.9091,19.8955,19.9023,305800.0
2010-12-21 10:20:00,29.34,29.36,29.33,29.35,129100.0,19.9091,19.9227,19.9023,19.9159,129100.0
2010-12-21 10:30:00,29.34,29.35,29.33,29.33,17500.0,19.9091,19.9159,19.9023,19.9023,17500.0
2010-12-21 10:40:00,29.33,29.33,29.32,29.32,19900.0,19.9023,19.9023,19.8955,19.8955,19900.0
2010-12-21 10:50:00,29.32,29.33,29.31,29.32,20700.0,19.8955,19.9023,19.8887,19.8955,20700.0
2010-12-21 11:00:00,29.32,29.32,29.29,29.29,12400.0,19.8955,19.8955,19.8752,19.8752,12400.0
2010-12-21 11:10:00,29.29,29.29,29.28,29.28,33200.0,19.8752,19.8752,19.8684,19.8684,33200.0
2010-12-21 11:20:00,29.28,29.28,29.27,29.28,46400.0,19.8684,19.8684,19.8616,19.8684,46400.0
2010-12-21 11:30:00,29.29,29.29,29.27,29.27,23000.0,19.8752,19.8752,19.8616,19.8616,23000.0
2010-12-21 11:40:00,29.28,29.29,29.27,29.28,24200.0,19.8684,19.8752,19.8616,19.8684,24200.0
2010-12-21 11:50:00,29.27,29.28,29.25,29.25,53300.0,19.8616,19.8684,19.848,19.848,53300.0
2010-12-21 12:00:00,29.26,29.27,29.25,29.25,17300.0,19.8548,19.8616,19.848,19.848,17300.0
2010-12-21 12:10:00,29.25,29.27,29.25,29.25,31600.0,19.848,19.8616,19.848,19.848,31600.0
2010-12-21 12:20:00,29.25,29.26,29.25,29.25,46600.0,19.848,19.8548,19.848,19.848,46600.0
2010-12-21 12:30:00,29.26,29.26,29.23,29.24,67100.0,19.8548,19.8548,19.8345,19.8412,67100.0
2010-12-21 12:40:00,29.24,29.25,29.23,29.24,21800.0,19.8412,19.848,19.8345,19.8412,21800.0
2010-12-21 12:50:00,29.23,29.24,29.23,29.23,12500.0,19.8345,19.8412,19.8345,19.8345,12500.0
2010-12-21 13:00:00,29.24,29.25,29.23,29.25,26100.0,19.8412,19.848,19.8345,19.848,26100.0
2010-12-21 13:10:00,29.25,29.25,29.23,29.25,69900.0,19.848,19.848,19.8345,19.848,69900.0
2010-12-21 13:20:00,29.25,29.26,29.24,29.24,24100.0,19.848,19.8548,19.8412,19.8412,24100.0
2010-12-21 13:30:00,29.24,29.26,29.24,29.26,11600.0,19.8412,19.8548,19.8412,19.8548,11600.0
2010-12-21 13:40:00,29.25,29.26,29.24,29.25,29500.0,19.848,19.8548,19.8412,19.848,29500.0
2010-12-21 13:50:00,29.25,29.25,29.23,29.24,145400.0,19.848,19.848,19.8345,19.8412,145400.0
2010-12-21 14:00:00,29.24,29.25,29.23,29.24,41500.0,19.8412,19.848,19.8345,19.8412,41500.0
2010-12-21 14:10:00,29.25,29.25,29.24,29.25,63600.0,19.848,19.848,19.8412,19.848,63600.0
2010-12-21 14:20:00,29.25,29.25,29.23,29.24,44400.0,19.848,19.848,19.8345,19.8412,44400.0
2010-12-21 14:30:00,29.23,29.25,29.23,29.24,25000.0,19.8345,19.848,19.8345,19.8412,25000.0
2010-12-21 14:40:00,29.24,29.25,29.24,29.25,22900.0,19.8412,19.848,19.8412,19.848,22900.0
2010-12-21 14:50:00,29.24,29.26,29.24,29.25,23000.0,19.8412,19.8548,19.8412,19.848,23000.0
2010-12-21 15:00:00,29.26,29.26,29.24,29.26,68000.0,19.8548,19.8548,19.8412,19.8548,68000.0
2010-12-21 15:10:00,29.25,29.26,29.24,29.24,46100.0,19.848,19.8548,19.8412,19.8412,46100.0
2010-12-21 15:20:00,29.25,29.26,29.24,29.25,37200.0,19.848,19.8548,19.8412,19.848,37200.0
2010-12-21 15:30:00,29.25,29.28,29.24,29.27,205900.0,19.848,19.8684,19.8412,19.8616,205900.0
2010-12-21 15:40:00,29.27,29.28,29.27,29.28,179000.0,19.8616,19.8684,19.8616,19.8684,179000.0
2010-12-21 15:50:00,29.27,29.29,29.25,29.27,568700.0,19.8616,19.8752,19.848,19.8616,568700.0
2010-12-22 09:30:00,29.27,29.34,29.27,29.34,86500.0,19.8616,19.9091,19.8616,19.9091,86500.0
2010-12-22 09:40:00,29.35,29.38,29.34,29.36,25400.0,19.9159,19.9362,19.9091,19.9227,25400.0
2010-12-22 09:50:00,29.37,29.37,29.33,29.33,39500.0,19.9295,19.9295,19.9023,19.9023,39500.0
2010-12-22 10:00:00,29.32,29.34,29.31,29.33,40400.0,19.8955,19.9091,19.8887,19.9023,40400.0
2010-12-22 10:10:00,29.34,29.34,29.28,29.3,71700.0,19.9091,19.9091,19.8684,19.882,71700.0
2010-12-22 10:20:00,29.3,29.3,29.29,29.3,14200.0,19.882,19.882,19.8752,19.882,14200.0
2010-12-22 10:30:00,29.29,29.3,29.27,29.27,54900.0,19.8752,19.882,19.8616,19.8616,54900.0
2010-12-22 10:40:00,29.27,29.27,29.25,29.26,220200.0,19.8616,19.8616,19.848,19.8548,220200.0
2010-12-22 10:50:00,29.26,29.28,29.26,29.27,69200.0,19.8548,19.8684,19.8548,19.8616,69200.0
2010-12-22 11:00:00,29.27,29.29,29.27,29.28,136000.0,19.8616,19.8752,19.8616,19.8684,136000.0
2010-12-22 11:10:00,29.28,29.28,29.26,29.26,24300.0,19.8684,19.8684,19.8548,19.8548,24300.0
2010-12-22 11:20:00,29.26,29.27,29.26,29.27,21900.0,19.8548,19.8616,19.8548,19.8616,21900.0
2010-12-22 11:30:00,29.26,29.28,29.26,29.28,14400.0,19.8548,19.8684,19.8548,19.8684,14400.0
2010-12-22 11:40:00,29.28,29.3,29.27,29.29,44300.0,19.8684,19.882,19.8616,19.8752,44300.0
2010-12-22 11:50:00,29.29,29.3,29.29,29.3,55200.0,19.8752,19.882,19.8752,19.882,55200.0
2010-12-22 12:00:00,29.3,29.3,29.29,29.29,80900.0,19.882,19.882,19.8752,19.8752,80900.0
2010-12-22 12:10:00,29.29,29.3,29.29,29.29,48300.0,19.8752,19.882,19.8752,19.8752,48300.0
2010-12-22 12:20:00,29.3,29.31,29.29,29.31,46500.0,19.882,19.8887,19.8752,19.8887,46500.0
2010-12-22 12:30:00,29.31,29.33,29.31,29.32,76700.0,19.8887,19.9023,19.8887,19.8955,76700.0
2010-12-22 12:40:00,29.32,29.33,29.32,29.33,29100.0,19.8955,19.9023,19.8955,19.9023,29100.0
2010-12-22 12:50:00,29.33,29.35,29.33,29.35,26600.0,19.9023,19.9159,19.9023,19.9159,26600.0
2010-12-22 13:00:00,29.34,29.34,29.33,29.33,24600.0,19.9091,19.9091,19.9023,19.9023,24600.0
2010-12-22 13:10:00,29.33,29.34,29.33,29.34,55000.0,19.9023,19.9091,19.9023,19.9091,55000.0
2010-12-22 13:20:00,29.34,29.35,29.33,29.34,5600.0,19.9091,19.9159,19.9023,19.9091,5600.0
2010-12-22 13:30:00,29.35,29.35,29.34,29.35,4300.0,19.9159,19.9159,19.9091,19.9159,4300.0
2010-12-22 13:40:00,29.35,29.35,29.33,29.34,15600.0,19.9159,19.9159,19.9023,19.9091,15600.0
2010-12-22 13:50:00,29.34,29.36,29.33,29.36,26200.0,19.9091,19.9227,19.9023,19.9227,26200.0
2010-12-22 14:00:00,29.37,29.38,29.36,29.37,31000.0,19.9295,19.9362,19.9227,19.9295,31000.0
2010-12-22 14:10:00,29.36,29.37,29.36,29.37,7600.0,19.9227,19.9295,19.9227,19.9295,7600.0
2010-12-22 14:20:00,29.36,29.37,29.35,29.36,24300.0,19.9227,19.9295,19.9159,19.9227,24300.0
2010-12-22 14:30:00,29.35,29.36,29.34,29.36,26500.0,19.9159,19.9227,19.9091,19.9227,26500.0
2010-12-22 14:40:00,29.35,29.36,29.35,29.35,11400.0,19.9159,19.9227,19.9159,19.9159,11400.0
2010-12-22 14:50:00,29.36,29.37,29.35,29.36,17800.0,19.9227,19.9295,19.9159,19.9227,17800.0
2010-12-22 15:00:00,29.36,29.37,29.35,29.36,22100.0,19.9227,19.9295,19.9159,19.9227,22100.0
2010-12-22 15:10:00,29.37,29.38,29.36,29.38,18200.0,19.9295,19.9362,19.9227,19.9362,18200.0
2010-12-22 15:20:00,29.37,29.38,29.36,29.38,102100.0,19.9295,19.9362,19.9227,19.9362,102100.0
2010-12-22 15:30:00,29.37,29.38,29.36,29.37,107100.0,19.9295,19.9362,19.9227,19.9295,107100.0
2010-12-22 15:40:00,29.38,29.39,29.37,29.39,106800.0,19.9362,19.943,19.9295,19.943,106800.0
2010-12-22 15:50:00,29.39,29.39,29.36,29.38,327300.0,19.943,19.943,19.9227,19.9362,327300.0
2010-12-23 09:30:00,29.32,29.4,29.3,29.4,123500.0,19.8955,19.9498,19.882,19.9498,123500.0
2010-12-23 09:40:00,29.4,29.42,29.38,29.39,122600.0,19.9498,19.9634,19.9362,19.943,122600.0
2010-12-23 09:50:00,29.38,29.39,29.37,29.38,167800.0,19.9362,19.943,19.9295,19.9362,167800.0
2010-12-23 10:00:00,29.37,29.39,29.37,29.39,14900.0,19.9295,19.943,19.9295,19.943,14900.0
2010-12-23 10:10:00,29.39,29.39,29.36,29.37,71100.0,19.943,19.943,19.9227,19.9295,71100.0
2010-12-23 10:20:00,29.37,29.38,29.36,29.37,93400.0,19.9295,19.9362,19.9227,19.9295,93400.0
2010-12-23 10:30:00,29.38,29.38,29.36,29.38,288300.0,19.9362,19.9362,19.9227,19.9362,288300.0
2010-12-23 10:40:00,29.37,29.39,29.37,29.37,32100.0,19.9295,19.943,19.9295,19.9295,32100.0
2010-12-23 10:50:00,29.37,29.38,29.37,29.38,6300.0,19.9295,19.9362,19.9295,19.9362,6300.0
2010-12-23 11:00:00,29.37,29.39,29.37,29.38,66300.0,19.9295,19.943,19.9295,19.9362,66300.0
2010-12-23 11:10:00,29.39,29.41,29.38,29.41,47200.0,19.943,19.9566,19.9362,19.9566,47200.0
2010-12-23 11:20:00,29.41,29.41,29.4,29.41,8500.0,19.9566,19.9566,19.9498,19.9566,8500.0
2010-12-23 11:30:00,29.41,29.41,29.4,29.4,13500.0,19.9566,19.9566,19.9498,19.9498,13500.0
2010-12-23 11:40:00,29.39,29.39,29.38,29.38,52600.0,19.943,19.943,19.9362,19.9362,52600.0
2010-12-23 11:50:00,29.38,29.39,29.37,29.39,29000.0,19.9362,19.943,19.9295,19.943,29000.0
2010-12-23 12:00:00,29.38,29.39,29.38,29.38,9400.0,19.9362,19.943,19.9362,19.9362,9400.0
2010-12-23 12:10:00,29.39,29.39,29.38,29.39,7200.0,19.943,19.943,19.9362,19.943,7200.0
2010-12-23 12:20:00,29.39,29.39,29.38,29.38,7500.0,19.943,19.943,19.9362,19.9362,7500.0
2010-12-23 12:30:00,29.39,29.4,29.38,29.4,7100.0,19.943,19.9498,19.9362,19.9498,7100.0
2010-12-23 12:40:00,29.4,29.4,29.39,29.4,153200.0,19.9498,19.9498,19.943,19.9498,153200.0
2010-12-23 12:50:00,29.4,29.41,29.4,29.4,218800.0,19.9498,19.9566,19.9498,19.9498,218800.0
2010-12-23 13:00:00,29.41,29.41,29.39,29.4,79900.0,19.9566,19.9566,19.943,19.9498,79900.0
2010-12-23 13:10:00,29.4,29.4,29.39,29.39,30300.0,19.9498,19.9498,19.943,19.943,30300.0
2010-12-23 13:20:00,29.4,29.4,29.39,29.39,22500.0,19.9498,19.9498,19.943,19.943,22500.0
2010-12-23 13:30:00,29.39,29.39,29.37,29.38,41800.0,19.943,19.943,19.9295,19.9362,41800.0
2010-12-23 13:40:00,29.38,29.39,29.38,29.39,3300.0,19.9362,19.943,19.9362,19.943,3300.0
2010-12-23 13:50:00,29.38,29.38,29.37,29.37,10100.0,19.9362,19.9362,19.9295,19.9295,10100.0
2010-12-23 14:00:00,29.37,29.38,29.36,29.38,18400.0,19.9295,19.9362,19.9227,19.9362,18400.0
2010-12-23 14:10:00,29.38,29.38,29.36,29.37,132500.0,19.9362,19.9362,19.9227,19.9295,132500.0
2010-12-23 14:20:00,29.37,29.37,29.34,29.36,110300.0,19.9295,19.9295,19.9091,19.9227,110300.0
2010-12-23 14:30:00,29.36,29.37,29.35,29.37,9500.0,19.9227,19.9295,19.9159,19.9295,9500.0
2010-12-23 14:40:00,29.37,29.37,29.35,29.35,31300.0,19.9295,19.9295,19.9159,19.9159,31300.0
2010-12-23 14:50:00,29.36,29.36,29.35,29.36,21900.0,19.9227,19.9227,19.9159,19.9227,21900.0
2010-12-23 15:00:00,29.36,29.37,29.35,29.37,36500.0,19.9227,19.9295,19.9159,19.9295,36500.0
2010-12-23 15:10:00,29.37,29.38,29.36,29.38,11300.0,19.9295,19.9362,19.9227,19.9362,11300.0
2010-12-23 15:20:00,29.37,29.39,29.36,29.39,76300.0,19.9295,19.943,19.9227,19.943,76300.0
2010-12-23 15:30:00,29.39,29.39,29.36,29.36,132000.0,19.943,19.943,19.9227,19.9227,132000.0
2010-12-23 15:40:00,29.37,29.38,29.36,29.38,70500.0,19.9295,19.9362,19.9227,19.9362,70500.0
2010-12-23 15:50:00,29.38,29.39,29.36,29.39,461800.0,19.9362,19.943,19.9227,19.943,461800.0
2010-12-27 09:30:00,29.34,29.34,29.29,29.31,60300.0,19.9091,19.9091,19.8752,19.8887,60300.0
2010-12-27 09:40:00,29.31,29.31,29.28,29.28,23900.0,19.8887,19.8887,19.8684,19.8684,23900.0
2010-12-27 09:50:00,29.28,29.28,29.27,29.28,11500.0,19.8684,19.8684,19.8616,19.8684,11500.0
2010-12-27 10:00:00,29.29,29.29,29.27,29.27,7100.0,19.8752,19.8752,19.8616,19.8616,7100.0
2010-12-27 10:10:00,29.27,29.29,29.27,29.29,28800.0,19.8616,19.8752,19.8616,19.8752,28800.0
2010-12-27 10:20:00,29.28,29.29,29.28,29.29,5300.0,19.8684,19.8752,19.8684,19.8752,5300.0
2010-12-27 10:30:00,29.3,29.3,29.28,29.29,19200.0,19.882,19.882,19.8684,19.8752,19200.0
2010-12-27 10:40:00,29.29,29.3,29.27,29.3,11500.0,19.8752,19.882,19.8616,19.882,11500.0
2010-12-27 10:50:00,29.3,29.3,29.28,29.28,15200.0,19.882,19.882,19.8684,19.8684,15200.0
2010-12-27 11:00:00,29.29,29.29,29.28,29.28,13400.0,19.8752,19.8752,19.8684,19.8684,13400.0
2010-12-27 11:10:00,29.28,29.29,29.28,29.29,300.0,19.8684,19.8752,19.8684,19.8752,300.0
2010-12-27 11:20:00,29.29,29.29,29.28,29.29,14400.0,19.8752,19.8752,19.8684,19.8752,14400.0
2010-12-27 11:30:00,29.3,29.3,29.27,29.28,27000.0,19.882,19.882,19.8616,19.8684,27000.0
2010-12-27 11:40:00,29.27,29.27,29.26,29.26,12600.0,19.8616,19.8616,19.8548,19.8548,12600.0
2010-12-27 11:50:00,29.27,29.28,29.26,29.28,20700.0,19.8616,19.8684,19.8548,19.8684,20700.0
2010-12-27 12:00:00,29.27,29.28,29.27,29.27,16700.0,19.8616,19.8684,19.8616,19.8616,16700.0
2010-12-27 12:10:00,29.27,29.28,29.27,29.28,10100.0,19.8616,19.8684,19.8616,19.8684,10100.0
2010-12-27 12:20:00,29.29,29.29,29.28,29.28,4600.0,19.8752,19.8752,19.8684,19.8684,4600.0
2010-12-27 12:30:00,29.29,29.29,29.28,29.29,4000.0,19.8752,19.8752,19.8684,19.8752,4000.0
2010-12-27 12:40:00,29.28,29.3,29.28,29.3,95400.0,19.8684,19.882,19.8684,19.882,95400.0
2010-12-27 12:50:00,29.3,29.3,29.28,29.29,83400.0,19.882,19.882,19.8684,19.8752,83400.0
2010-12-27 13:00:00,29.3,29.3,29.29,29.3,7500.0,19.882,19.882,19.8752,19.882,7500.0
2010-12-27 13:10:00,29.29,29.3,29.29,29.29,14700.0,19.8752,19.882,19.8752,19.8752,14700.0
2010-12-27 13:20:00,29.3,29.3,29.28,29.29,109000.0,19.882,19.882,19.8684,19.8752,109000.0
2010-12-27 13:30:00,29.29,29.29,29.28,29.29,8300.0,19.8752,19.8752,19.8684,19.8752,8300.0
2010-12-27 13:40:00,29.29,29.29,29.28,29.28,1000.0,19.8752,19.8752,19.8684,19.8684,1000.0
2010-12-27 13:50:00,29.29,29.29,29.28,29.29,37800.0,19.8752,19.8752,19.8684,19.8752,37800.0
2010-12-27 14:00:00,29.29,29.29,29.28,29.28,14300.0,19.8752,19.8752,19.8684,19.8684,14300.0
2010-12-27 14:10:00,29.28,29.29,29.27,29.28,20400.0,19.8684,19.8752,19.8616,19.8684,20400.0
2010-12-27 14:20:00,29.27,29.28,29.27,29.28,6800.0,19.8616,19.8684,19.8616,19.8684,6800.0
2010-12-27 14:30:00,29.28,29.28,29.27,29.28,16500.0,19.8684,19.8684,19.8616,19.8684,16500.0
2010-12-27 14:40:00,29.28,29.28,29.27,29.27,73000.0,19.8684,19.8684,19.8616,19.8616,73000.0
2010-12-27 14:50:00,29.28,29.28,29.26,29.27,25000.0,19.8684,19.8684,19.8548,19.8616,25000.0
2010-12-27 15:00:00,29.27,29.29,29.26,29.28,30500.0,19.8616,19.8752,19.8548,19.8684,30500.0
2010-12-27 15:10:00,29.28,29.29,29.28,29.28,80500.0,19.8684,19.8752,19.8684,19.8684,80500.0
2010-12-27 15:20:00,29.28,29.3,29.28,29.29,58800.0,19.8684,19.882,19.8684,19.8752,58800.0
2010-12-27 15:30:00,29.29,29.3,29.28,29.29,27700.0,19.8752,19.882,19.8684,19.8752,27700.0
2010-12-27 15:40:00,29.28,29.29,29.28,29.28,167700.0,19.8684,19.8752,19.8684,19.8684,167700.0
2010-12-27 15:50:00,29.28,29.29,29.27,29.28,249100.0,19.8684,19.8752,19.8616,19.8684,249100.0
2010-12-28 09:30:00,29.31,29.33,29.28,29.31,46500.0,19.8887,19.9023,19.8684,19.8887,46500.0
2010-12-28 09:40:00,29.3,29.32,29.27,29.28,11100.0,19.882,19.8955,19.8616,19.8684,11100.0
2010-12-28 09:50:00,29.27,29.28,29.24,29.26,33400.0,19.8616,19.8684,19.8412,19.8548,33400.0
2010-12-28 10:00:00,29.26,29.27,29.24,29.24,45700.0,19.8548,19.8616,19.8412,19.8412,45700.0
2010-12-28 10:10:00,29.25,29.25,29.23,29.24,64800.0,19.848,19.848,19.8345,19.8412,64800.0
2010-12-28 10:20:00,29.25,29.25,29.23,29.24,37300.0,19.848,19.848,19.8345,19.8412,37300.0
2010-12-28 10:30:00,29.24,29.25,29.23,29.25,27000.0,19.8412,19.848,19.8345,19.848,27000.0
2010-12-28 10:40:00,29.25,29.26,29.24,29.25,27400.0,19.848,19.8548,19.8412,19.848,27400.0
2010-12-28 10:50:00,29.25,29.25,29.23,29.24,44500.0,19.848,19.848,19.8345,19.8412,44500.0
2010-12-28 11:00:00,29.24,29.25,29.23,29.23,64800.0,19.8412,19.848,19.8345,19.8345,64800.0
2010-12-28 11:10:00,29.24,29.25,29.23,29.24,28600.0,19.8412,19.848,19.8345,19.8412,28600.0
2010-12-28 11:20:00,29.23,29.24,29.23,29.23,7700.0,19.8345,19.8412,19.8345,19.8345,7700.0
2010-12-28 11:30:00,29.23,29.24,29.23,29.23,5600.0,19.8345,19.8412,19.8345,19.8345,5600.0
2010-12-28 11:40:00,29.23,29.24,29.23,29.23,6000.0,19.8345,19.8412,19.8345,19.8345,6000.0
2010-12-28 11:50:00,29.24,29.26,29.23,29.25,45500.0,19.8412,19.8548,19.8345,19.848,45500.0
2010-12-28 12:00:00,29.26,29.27,29.25,29.26,22200.0,19.8548,19.8616,19.848,19.8548,22200.0
2010-12-28 12:10:00,29.27,29.28,29.26,29.26,60800.0,19.8616,19.8684,19.8548,19.8548,60800.0
2010-12-28 12:20:00,29.27,29.27,29.25,29.27,17600.0,19.8616,19.8616,19.848,19.8616,17600.0
2010-12-28 12:30:00,29.26,29.27,29.26,29.27,4600.0,19.8548,19.8616,19.8548,19.8616,4600.0
2010-12-28 12:40:00,29.27,29.27,29.26,29.26,48500.0,19.8616,19.8616,19.8548,19.8548,48500.0
2010-12-28 12:50:00,29.26,29.27,29.26,29.26,5600.0,19.8548,19.8616,19.8548,19.8548,5600.0
2010-12-28 13:00:00,29.26,29.27,29.26,29.26,27300.0,19.8548,19.8616,19.8548,19.8548,27300.0
2010-12-28 13:10:00,29.27,29.28,29.26,29.27,69200.0,19.8616,19.8684,19.8548,19.8616,69200.0
2010-12-28 13:20:00,29.27,29.28,29.27,29.28,36200.0,19.8616,19.8684,19.8616,19.8684,36200.0
2010-12-28 13:30:00,29.27,29.28,29.27,29.27,45000.0,19.8616,19.8684,19.8616,19.8616,45000.0
2010-12-28 13:40:00,29.28,29.28,29.27,29.28,17800.0,19.8684,19.8684,19.8616,19.8684,17800.0
2010-12-28 13:50:00,29.27,29.28,29.26,29.27,69800.0,19.8616,19.8684,19.8548,19.8616,69800.0
2010-12-28 14:00:00,29.27,29.29,29.27,29.29,42200.0,19.8616,19.8752,19.8616,19.8752,42200.0
2010-12-28 14:10:00,29.29,29.3,29.28,29.3,50400.0,19.8752,19.882,19.8684,19.882,50400.0
2010-12-28 14:20:00,29.29,29.3,29.29,29.3,62100.0,19.8752,19.882,19.8752,19.882,62100.0
2010-12-28 14:30:00,29.29,29.31,29.29,29.31,111100.0,19.8752,19.8887,19.8752,19.8887,111100.0
2010-12-28 14:40:00,29.31,29.32,29.3,29.31,29700.0,19.8887,19.8955,19.882,19.8887,29700.0
2010-12-28 14:50:00,29.32,29.33,29.31,29.33,87400.0,19.8955,19.9023,19.8887,19.9023,87400.0
2010-12-28 15:00:00,29.33,29.34,29.32,29.33,21100.0,19.9023,19.9091,19.8955,19.9023,21100.0
2010-12-28 15:10:00,29.34,29.34,29.33,29.34,43800.0,19.9091,19.9091,19.9023,19.9091,43800.0
2010-12-28 15:20:00,29.34,29.34,29.32,29.34,56800.0,19.9091,19.9091,19.8955,19.9091,56800.0
2010-12-28 15:30:00,29.33,29.35,29.33,29.33,58100.0,19.9023,19.9159,19.9023,19.9023,58100.0
2010-12-28 15:40:00,29.34,29.34,29.32,29.32,52300.0,19.9091,19.9091,19.8955,19.8955,52300.0
2010-12-28 15:50:00,29.33,29.33,29.32,29.32,334800.0,19.9023,19.9023,19.8955,19.8955,334800.0
2010-12-29 09:30:00,29.37,29.4,29.31,29.39,30500.0,19.9295,19.9498,19.8887,19.943,30500.0
2010-12-29 09:40:00,29.39,29.39,29.36,29.37,51600.0,19.943,19.943,19.9227,19.9295,51600.0
2010-12-29 09:50:00,29.38,29.38,29.35,29.38,26800.0,19.9362,19.9362,19.9159,19.9362,26800.0
2010-12-29 10:00:00,29.38,29.38,29.35,29.36,8400.0,19.9362,19.9362,19.9159,19.9227,8400.0
2010-12-29 10:10:00,29.35,29.37,29.35,29.37,10500.0,19.9159,19.9295,19.9159,19.9295,10500.0
2010-12-29 10:20:00,29.37,29.38,29.35,29.35,189600.0,19.9295,19.9362,19.9159,19.9159,189600.0
2010-12-29 10:30:00,29.34,29.36,29.34,29.36,13700.0,19.9091,19.9227,19.9091,19.9227,13700.0
2010-12-29 10:40:00,29.35,29.37,29.35,29.36,199900.0,19.9159,19.9295,19.9159,19.9227,199900.0
2010-12-29 10:50:00,29.37,29.37,29.33,29.34,61000.0,19.9295,19.9295,19.9023,19.9091,61000.0
2010-12-29 11:00:00,29.34,29.35,29.33,29.34,47900.0,19.9091,19.9159,19.9023,19.9091,47900.0
2010-12-29 11:10:00,29.35,29.35,29.33,29.34,69600.0,19.9159,19.9159,19.9023,19.9091,69600.0
2010-12-29 11:20:00,29.34,29.35,29.33,29.34,43900.0,19.9091,19.9159,19.9023,19.9091,43900.0
2010-12-29 11:30:00,29.33,29.36,29.33,29.34,67700.0,19.9023,19.9227,19.9023,19.9091,67700.0
2010-12-29 11:40:00,29.34,29.35,29.33,29.34,50500.0,19.9091,19.9159,19.9023,19.9091,50500.0
2010-12-29 11:50:00,29.34,29.35,29.34,29.34,21100.0,19.9091,19.9159,19.9091,19.9091,21100.0
2010-12-29 12:00:00,29.35,29.36,29.34,29.35,42600.0,19.9159,19.9227,19.9091,19.9159,42600.0
2010-12-29 12:10:00,29.36,29.36,29.35,29.35,21600.0,19.9227,19.9227,19.9159,19.9159,21600.0
2010-12-29 12:20:00,29.35,29.36,29.35,29.36,19600.0,19.9159,19.9227,19.9159,19.9227,19600.0
2010-12-29 12:30:00,29.35,29.37,29.35,29.36,62000.0,19.9159,19.9295,19.9159,19.9227,62000.0
2010-12-29 12:40:00,29.37,29.38,29.37,29.38,33800.0,19.9295,19.9362,19.9295,19.9362,33800.0
2010-12-29 12:50:00,29.38,29.39,29.38,29.39,45400.0,19.9362,19.943,19.9362,19.943,45400.0
2010-12-29 13:00:00,29.39,29.4,29.39,29.39,99100.0,19.943,19.9498,19.943,19.943,99100.0
2010-12-29 13:10:00,29.39,29.4,29.38,29.4,51700.0,19.943,19.9498,19.9362,19.9498,51700.0
2010-12-29 13:20:00,29.4,29.4,29.38,29.39,59400.0,19.9498,19.9498,19.9362,19.943,59400.0
2010-12-29 13:30:00,29.39,29.39,29.37,29.37,78100.0,19.943,19.943,19.9295,19.9295,78100.0
2010-12-29 13:40:00,29.37,29.37,29.36,29.37,68400.0,19.9295,19.9295,19.9227,19.9295,68400.0
2010-12-29 13:50:00,29.36,29.37,29.36,29.37,46600.0,19.9227,19.9295,19.9227,19.9295,46600.0
2010-12-29 14:00:00,29.36,29.37,29.36,29.37,35000.0,19.9227,19.9295,19.9227,19.9295,35000.0
2010-12-29 14:10:00,29.37,29.38,29.36,29.38,70600.0,19.9295,19.9362,19.9227,19.9362,70600.0
2010-12-29 14:20:00,29.38,29.38,29.36,29.37,37600.0,19.9362,19.9362,19.9227,19.9295,37600.0
2010-12-29 14:30:00,29.37,29.37,29.36,29.37,56800.0,19.9295,19.9295,19.9227,19.9295,56800.0
2010-12-29 14:40:00,29.36,29.37,29.36,29.36,64400.0,19.9227,19.9295,19.9227,19.9227,64400.0
2010-12-29 14:50:00,29.36,29.37,29.36,29.37,75700.0,19.9227,19.9295,19.9227,19.9295,75700.0
2010-12-29 15:00:00,29.37,29.38,29.36,29.37,143200.0,19.9295,19.9362,19.9227,19.9295,143200.0
2010-12-29 15:10:00,29.36,29.37,29.36,29.37,33500.0,19.9227,19.9295,19.9227,19.9295,33500.0
2010-12-29 15:20:00,29.37,29.38,29.36,29.38,37100.0,19.9295,19.9362,19.9227,19.9362,37100.0
2010-12-29 15:30:00,29.37,29.38,29.37,29.38,55900.0,19.9295,19.9362,19.9295,19.9362,55900.0
2010-12-29 15:40:00,29.38,29.38,29.35,29.36,52200.0,19.9362,19.9362,19.9159,19.9227,52200.0
2010-12-29 15:50:00,29.36,29.37,29.33,29.33,252900.0,19.9227,19.9295,19.9023,19.9023,252900.0
2010-12-30 09:30:00,29.3,29.31,29.28,29.29,48600.0,19.882,19.8887,19.8684,19.8752,48600.0
2010-12-30 09:40:00,29.29,29.33,29.29,29.31,173500.0,19.8752,19.9023,19.8752,19.8887,173500.0
2010-12-30 09:50:00,29.31,29.31,29.29,29.3,48500.0,19.8887,19.8887,19.8752,19.882,48500.0
2010-12-30 10:00:00,29.3,29.31,29.28,29.3,165100.0,19.882,19.8887,19.8684,19.882,165100.0
2010-12-30 10:10:00,29.29,29.3,29.26,29.27,129800.0,19.8752,19.882,19.8548,19.8616,129800.0
2010-12-30 10:20:00,29.27,29.28,29.26,29.28,21400.0,19.8616,19.8684,19.8548,19.8684,21400.0
2010-12-30 10:30:00,29.28,29.3,29.27,29.3,91100.0,19.8684,19.882,19.8616,19.882,91100.0
2010-12-30 10:40:00,29.3,29.3,29.28,29.28,55300.0,19.882,19.882,19.8684,19.8684,55300.0
2010-12-30 10:50:00,29.28,29.3,29.28,29.3,36800.0,19.8684,19.882,19.8684,19.882,36800.0
2010-12-30 11:00:00,29.29,29.29,29.28,29.28,4500.0,19.8752,19.8752,19.8684,19.8684,4500.0
2010-12-30 11:10:00,29.28,29.28,29.27,29.27,22100.0,19.8684,19.8684,19.8616,19.8616,22100.0
2010-12-30 11:20:00,29.27,29.28,29.26,29.28,88100.0,19.8616,19.8684,19.8548,19.8684,88100.0
2010-12-30 11:30:00,29.27,29.28,29.26,29.27,59300.0,19.8616,19.8684,19.8548,19.8616,59300.0
2010-12-30 11:40:00,29.27,29.28,29.26,29.27,66100.0,19.8616,19.8684,19.8548,19.8616,66100.0
2010-12-30 11:50:00,29.27,29.27,29.25,29.27,77700.0,19.8616,19.8616,19.848,19.8616,77700.0
2010-12-30 12:00:00,29.27,29.29,29.26,29.29,18600.0,19.8616,19.8752,19.8548,19.8752,18600.0
2010-12-30 12:10:00,29.29,29.3,29.28,29.3,74100.0,19.8752,19.882,19.8684,19.882,74100.0
2010-12-30 12:20:00,29.29,29.31,29.29,29.31,25900.0,19.8752,19.8887,19.8752,19.8887,25900.0
2010-12-30 12:30:00,29.31,29.31,29.29,29.3,144800.0,19.8887,19.8887,19.8752,19.882,144800.0
2010-12-30 12:40:00,29.3,29.31,29.3,29.31,22600.0,19.882,19.8887,19.882,19.8887,22600.0
2010-12-30 12:50:00,29.31,29.31,29.3,29.3,90900.0,19.8887,19.8887,19.882,19.882,90900.0
2010-12-30 13:00:00,29.3,29.31,29.29,29.3,69100.0,19.882,19.8887,19.8752,19.882,69100.0
2010-12-30 13:10:00,29.3,29.3,29.28,29.29,57600.0,19.882,19.882,19.8684,19.8752,57600.0
2010-12-30 13:20:00,29.28,29.29,29.28,29.29,60000.0,19.8684,19.8752,19.8684,19.8752,60000.0
2010-12-30 13:30:00,29.29,29.3,29.28,29.3,51600.0,19.8752,19.882,19.8684,19.882,51600.0
2010-12-30 13:40:00,29.3,29.3,29.29,29.3,36500.0,19.882,19.882,19.8752,19.882,36500.0
2010-12-30 13:50:00,29.3,29.3,29.29,29.3,60300.0,19.882,19.882,19.8752,19.882,60300.0
2010-12-30 14:00:00,29.29,29.3,29.29,29.3,33900.0,19.8752,19.882,19.8752,19.882,33900.0
2010-12-30 14:10:00,29.3,29.3,29.29,29.3,45300.0,19.882,19.882,19.8752,19.882,45300.0
2010-12-30 14:20:00,29.3,29.31,29.29,29.31,57300.0,19.882,19.8887,19.8752,19.8887,57300.0
2010-12-30 14:30:00,29.31,29.32,29.3,29.32,54400.0,19.8887,19.8955,19.882,19.8955,54400.0
2010-12-30 14:40:00,29.32,29.32,29.31,29.32,42400.0,19.8955,19.8955,19.8887,19.8955,42400.0
2010-12-30 14:50:00,29.32,29.32,29.3,29.31,64800.0,19.8955,19.8955,19.882,19.8887,64800.0
2010-12-30 15:00:00,29.31,29.31,29.3,29.31,54700.0,19.8887,19.8887,19.882,19.8887,54700.0
2010-12-30 15:10:00,29.31,29.32,29.3,29.31,187500.0,19.8887,19.8955,19.882,19.8887,187500.0
2010-12-30 15:20:00,29.31,29.33,29.3,29.33,98400.0,19.8887,19.9023,19.882,19.9023,98400.0
2010-12-30 15:30:00,29.33,29.33,29.32,29.33,88500.0,19.9023,19.9023,19.8955,19.9023,88500.0
2010-12-30 15:40:00,29.33,29.33,29.3,29.31,214000.0,19.9023,19.9023,19.882,19.8887,214000.0
2010-12-30 15:50:00,29.31,29.32,29.3,29.32,434300.0,19.8887,19.8955,19.882,19.8955,434300.0
2010-12-31 09:30:00,29.29,29.34,29.27,29.32,792500.0,19.8752,19.9091,19.8616,19.8955,792500.0
2010-12-31 09:40:00,29.32,29.33,29.26,29.26,56500.0,19.8955,19.9023,19.8548,19.8548,56500.0
2010-12-31 09:50:00,29.26,29.27,29.23,29.25,208300.0,19.8548,19.8616,19.8345,19.848,208300.0
2010-12-31 10:00:00,29.25,29.26,29.24,29.26,32200.0,19.848,19.8548,19.8412,19.8548,32200.0
2010-12-31 10:10:00,29.26,29.27,29.26,29.26,4600.0,19.8548,19.8616,19.8548,19.8548,4600.0
2010-12-31 10:20:00,29.27,29.29,29.26,29.28,17400.0,19.8616,19.8752,19.8548,19.8684,17400.0
2010-12-31 10:30:00,29.29,29.3,29.26,29.27,809400.0,19.8752,19.882,19.8548,19.8616,809400.0
2010-12-31 10:40:00,29.27,29.3,29.27,29.29,9500.0,19.8616,19.882,19.8616,19.8752,9500.0
2010-12-31 10:50:00,29.3,29.31,29.29,29.31,31800.0,19.882,19.8887,19.8752,19.8887,31800.0
2010-12-31 11:00:00,29.31,29.32,29.3,29.32,53800.0,19.8887,19.8955,19.882,19.8955,53800.0
2010-12-31 11:10:00,29.31,29.32,29.31,29.31,37000.0,19.8887,19.8955,19.8887,19.8887,37000.0
2010-12-31 11:20:00,29.31,29.32,29.31,29.31,65400.0,19.8887,19.8955,19.8887,19.8887,65400.0
2010-12-31 11:30:00,29.32,29.33,29.31,29.32,27600.0,19.8955,19.9023,19.8887,19.8955,27600.0
2010-12-31 11:40:00,29.32,29.32,29.31,29.31,7700.0,19.8955,19.8955,19.8887,19.8887,7700.0
2010-12-31 11:50:00,29.32,29.32,29.31,29.32,5100.0,19.8955,19.8955,19.8887,19.8955,5100.0
2010-12-31 12:00:00,29.32,29.33,29.31,29.32,29200.0,19.8955,19.9023,19.8887,19.8955,29200.0
2010-12-31 12:10:00,29.32,29.35,29.32,29.34,6100.0,19.8955,19.9159,19.8955,19.9091,6100.0
2010-12-31 12:20:00,29.35,29.36,29.34,29.35,8300.0,19.9159,19.9227,19.9091,19.9159,8300.0
2010-12-31 12:30:00,29.36,29.37,29.36,29.37,23100.0,19.9227,19.9295,19.9227,19.9295,23100.0
2010-12-31 12:40:00,29.36,29.36,29.32,29.33,95200.0,19.9227,19.9227,19.8955,19.9023,95200.0
2010-12-31 12:50:00,29.32,29.34,29.32,29.32,39400.0,19.8955,19.9091,19.8955,19.8955,39400.0
2010-12-31 13:00:00,29.33,29.34,29.32,29.34,11700.0,19.9023,19.9091,19.8955,19.9091,11700.0
2010-12-31 13:10:00,29.33,29.35,29.33,29.35,3200.0,19.9023,19.9159,19.9023,19.9159,3200.0
2010-12-31 13:20:00,29.34,29.35,29.34,29.34,19200.0,19.9091,19.9159,19.9091,19.9091,19200.0
2010-12-31 13:30:00,29.35,29.35,29.34,29.35,9800.0,19.9159,19.9159,19.9091,19.9159,9800.0
2010-12-31 13:40:00,29.35,29.35,29.33,29.33,259000.0,19.9159,19.9159,19.9023,19.9023,259000.0
2010-12-31 13:50:00,29.33,29.33,29.32,29.33,8100.0,19.9023,19.9023,19.8955,19.9023,8100.0
2010-12-31 14:00:00,29.33,29.34,29.32,29.34,11300.0,19.9023,19.9091,19.8955,19.9091,11300.0
2010-12-31 14:10:00,29.34,29.34,29.33,29.34,8100.0,19.9091,19.9091,19.9023,19.9091,8100.0
2010-12-31 14:20:00,29.34,29.34,29.33,29.33,41400.0,19.9091,19.9091,19.9023,19.9023,41400.0
2010-12-31 14:30:00,29.34,29.35,29.33,29.34,14500.0,19.9091,19.9159,19.9023,19.9091,14500.0
2010-12-31 14:40:00,29.34,29.35,29.34,29.35,4900.0,19.9091,19.9159,19.9091,19.9159,4900.0
2010-12-31 14:50:00,29.34,29.36,29.34,29.35,20300.0,19.9091,19.9227,19.9091,19.9159,20300.0
2010-12-31 15:00:00,29.34,29.34,29.33,29.34,3300.0,19.9091,19.9091,19.9023,19.9091,3300.0
2010-12-31 15:10:00,29.34,29.35,29.33,29.33,35100.0,19.9091,19.9159,19.9023,19.9023,35100.0
2010-12-31 15:20:00,29.33,29.34,29.33,29.33,28300.0,19.9023,19.9091,19.9023,19.9023,28300.0
2010-12-31 15:30:00,29.33,29.34,29.32,29.33,36500.0,19.9023,19.9091,19.8955,19.9023,36500.0
2010-12-31 15:40:00,29.32,29.33,29.28,29.29,266700.0,19.8955,19.9023,19.8684,19.8752,266700.0
2010-12-31 15:50:00,29.29,29.32,29.28,29.32,450900.0,19.8752,19.8955,19.8684,19.8955,450900.0
2011-01-03 09:30:00,29.43,29.44,29.34,29.35,274600.0,19.9702,19.977,19.9091,19.9159,274600.0
2011-01-03 09:40:00,29.34,29.38,29.32,29.38,168900.0,19.9091,19.9362,19.8955,19.9362,168900.0
2011-01-03 09:50:00,29.38,29.41,29.37,29.4,177800.0,19.9362,19.9566,19.9295,19.9498,177800.0
2011-01-03 10:00:00,29.39,29.4,29.34,29.34,130300.0,19.943,19.9498,19.9091,19.9091,130300.0
2011-01-03 10:10:00,29.35,29.36,29.33,29.35,167200.0,19.9159,19.9227,19.9023,19.9159,167200.0
2011-01-03 10:20:00,29.34,29.34,29.32,29.33,365500.0,19.9091,19.9091,19.8955,19.9023,365500.0
2011-01-03 10:30:00,29.33,29.33,29.3,29.31,293500.0,19.9023,19.9023,19.882,19.8887,293500.0
2011-01-03 10:40:00,29.31,29.34,29.31,29.34,96200.0,19.8887,19.9091,19.8887,19.9091,96200.0
2011-01-03 10:50:00,29.33,29.35,29.33,29.33,50700.0,19.9023,19.9159,19.9023,19.9023,50700.0
2011-01-03 11:00:00,29.34,29.35,29.32,29.32,39000.0,19.9091,19.9159,19.8955,19.8955,39000.0
2011-01-03 11:10:00,29.32,29.33,29.32,29.32,32400.0,19.8955,19.9023,19.8955,19.8955,32400.0
2011-01-03 11:20:00,29.32,29.34,29.32,29.33,50800.0,19.8955,19.9091,19.8955,19.9023,50800.0
2011-01-03 11:30:00,29.34,29.37,29.32,29.37,97800.0,19.9091,19.9295,19.8955,19.9295,97800.0
2011-01-03 11:40:00,29.37,29.37,29.35,29.36,33300.0,19.9295,19.9295,19.9159,19.9227,33300.0
2011-01-03 11:50:00,29.36,29.36,29.34,29.36,207600.0,19.9227,19.9227,19.9091,19.9227,207600.0
2011-01-03 12:00:00,29.35,29.36,29.34,29.35,158400.0,19.9159,19.9227,19.9091,19.9159,158400.0
2011-01-03 12:10:00,29.36,29.37,29.35,29.36,88000.0,19.9227,19.9295,19.9159,19.9227,88000.0
2011-01-03 12:20:00,29.36,29.37,29.35,29.36,54400.0,19.9227,19.9295,19.9159,19.9227,54400.0
2011-01-03 12:30:00,29.37,29.38,29.36,29.38,35700.0,19.9295,19.9362,19.9227,19.9362,35700.0
2011-01-03 12:40:00,29.38,29.39,29.37,29.38,71700.0,19.9362,19.943,19.9295,19.9362,71700.0
2011-01-03 12:50:00,29.38,29.39,29.37,29.38,36500.0,19.9362,19.943,19.9295,19.9362,36500.0
2011-01-03 13:00:00,29.38,29.39,29.36,29.37,83900.0,19.9362,19.943,19.9227,19.9295,83900.0
2011-01-03 13:10:00,29.38,29.39,29.36,29.36,58100.0,19.9362,19.943,19.9227,19.9227,58100.0
2011-01-03 13:20:00,29.36,29.37,29.35,29.35,36200.0,19.9227,19.9295,19.9159,19.9159,36200.0
2011-01-03 13:30:00,29.35,29.36,29.34,29.34,133700.0,19.9159,19.9227,19.9091,19.9091,133700.0
2011-01-03 13:40:00,29.34,29.36,29.34,29.36,46300.0,19.9091,19.9227,19.9091,19.9227,46300.0
2011-01-03 13:50:00,29.35,29.36,29.34,29.36,34500.0,19.9159,19.9227,19.9091,19.9227,34500.0
2011-01-03 14:00:00,29.35,29.36,29.35,29.35,38600.0,19.9159,19.9227,19.9159,19.9159,38600.0
2011-01-03 14:10:00,29.35,29.36,29.33,29.34,170000.0,19.9159,19.9227,19.9023,19.9091,170000.0
2011-01-03 14:20:00,29.35,29.36,29.34,29.35,26100.0,19.9159,19.9227,19.9091,19.9159,26100.0
2011-01-03 14:30:00,29.35,29.36,29.34,29.35,93300.0,19.9159,19.9227,19.9091,19.9159,93300.0
2011-01-03 14:40:00,29.35,29.37,29.35,29.35,99200.0,19.9159,19.9295,19.9159,19.9159,99200.0
2011-01-03 14:50:00,29.36,29.36,29.35,29.36,26300.0,19.9227,19.9227,19.9159,19.9227,26300.0
2011-01-03 15:00:00,29.35,29.36,29.33,29.34,71600.0,19.9159,19.9227,19.9023,19.9091,71600.0
2011-01-03 15:10:00,29.34,29.37,29.33,29.36,236300.0,19.9091,19.9295,19.9023,19.9227,236300.0
2011-01-03 15:20:00,29.36,29.38,29.35,29.36,131900.0,19.9227,19.9362,19.9159,19.9227,131900.0
2011-01-03 15:30:00,29.35,29.38,29.35,29.38,36500.0,19.9159,19.9362,19.9159,19.9362,36500.0
2011-01-03 15:40:00,29.38,29.4,29.37,29.4,299700.0,19.9362,19.9498,19.9295,19.9498,299700.0
2011-01-03 15:50:00,29.4,29.41,29.34,29.34,851100.0,19.9498,19.9566,19.9091,19.9091,851100.0
2011-01-04 09:30:00,29.33,29.35,29.22,29.22,219100.0,19.9023,19.9159,19.8277,19.8277,219100.0
2011-01-04 09:40:00,29.22,29.23,29.17,29.2,209000.0,19.8277,19.8345,19.7937,19.8141,209000.0
2011-01-04 09:50:00,29.2,29.23,29.2,29.22,65500.0,19.8141,19.8345,19.8141,19.8277,65500.0
2011-01-04 10:00:00,29.22,29.25,29.21,29.24,117900.0,19.8277,19.848,19.8209,19.8412,117900.0
2011-01-04 10:10:00,29.24,29.24,29.21,29.24,231000.0,19.8412,19.8412,19.8209,19.8412,231000.0
2011-01-04 10:20:00,29.23,29.25,29.23,29.23,34700.0,19.8345,19.848,19.8345,19.8345,34700.0
2011-01-04 10:30:00,29.23,29.24,29.22,29.23,56100.0,19.8345,19.8412,19.8277,19.8345,56100.0
2011-01-04 10:40:00,29.24,29.25,29.22,29.22,59300.0,19.8412,19.848,19.8277,19.8277,59300.0
2011-01-04 10:50:00,29.23,29.24,29.22,29.24,107800.0,19.8345,19.8412,19.8277,19.8412,107800.0
2011-01-04 11:00:00,29.24,29.24,29.2,29.2,99800.0,19.8412,19.8412,19.8141,19.8141,99800.0
2011-01-04 11:10:00,29.2,29.23,29.2,29.23,110000.0,19.8141,19.8345,19.8141,19.8345,110000.0
2011-01-04 11:20:00,29.23,29.23,29.21,29.23,178600.0,19.8345,19.8345,19.8209,19.8345,178600.0
2011-01-04 11:30:00,29.22,29.31,29.22,29.31,138700.0,19.8277,19.8887,19.8277,19.8887,138700.0
2011-01-04 11:40:00,29.3,29.31,29.29,29.3,89000.0,19.882,19.8887,19.8752,19.882,89000.0
2011-01-04 11:50:00,29.3,29.3,29.27,29.27,137300.0,19.882,19.882,19.8616,19.8616,137300.0
2011-01-04 12:00:00,29.28,29.28,29.26,29.26,156100.0,19.8684,19.8684,19.8548,19.8548,156100.0
2011-01-04 12:10:00,29.26,29.27,29.25,29.27,31800.0,19.8548,19.8616,19.848,19.8616,31800.0
2011-01-04 12:20:00,29.27,29.27,29.25,29.25,43100.0,19.8616,19.8616,19.848,19.848,43100.0
2011-01-04 12:30:00,29.25,29.26,29.24,29.25,43200.0,19.848,19.8548,19.8412,19.848,43200.0
2011-01-04 12:40:00,29.25,29.28,29.25,29.25,55100.0,19.848,19.8684,19.848,19.848,55100.0
2011-01-04 12:50:00,29.25,29.26,29.25,29.26,55000.0,19.848,19.8548,19.848,19.8548,55000.0
2011-01-04 13:00:00,29.25,29.27,29.25,29.25,89500.0,19.848,19.8616,19.848,19.848,89500.0
2011-01-04 13:10:00,29.25,29.27,29.25,29.27,135700.0,19.848,19.8616,19.848,19.8616,135700.0
2011-01-04 13:20:00,29.27,29.28,29.26,29.26,29900.0,19.8616,19.8684,19.8548,19.8548,29900.0
2011-01-04 13:30:00,29.27,29.27,29.25,29.26,30500.0,19.8616,19.8616,19.848,19.8548,30500.0
2011-01-04 13:40:00,29.25,29.27,29.24,29.27,73600.0,19.848,19.8616,19.8412,19.8616,73600.0
2011-01-04 13:50:00,29.26,29.28,29.26,29.27,34400.0,19.8548,19.8684,19.8548,19.8616,34400.0
2011-01-04 14:00:00,29.26,29.29,29.26,29.27,75700.0,19.8548,19.8752,19.8548,19.8616,75700.0
2011-01-04 14:10:00,29.27,29.29,29.27,29.29,22700.0,19.8616,19.8752,19.8616,19.8752,22700.0
2011-01-04 14:20:00,29.28,29.3,29.28,29.29,61200.0,19.8684,19.882,19.8684,19.8752,61200.0
2011-01-04 14:30:00,29.29,29.29,29.26,29.26,66700.0,19.8752,19.8752,19.8548,19.8548,66700.0
2011-01-04 14:40:00,29.27,29.29,29.26,29.28,107100.0,19.8616,19.8752,19.8548,19.8684,107100.0
2011-01-04 14:50:00,29.28,29.29,29.26,29.26,179900.0,19.8684,19.8752,19.8548,19.8548,179900.0
2011-01-04 15:00:00,29.27,29.28,29.25,29.26,86100.0,19.8616,19.8684,19.848,19.8548,86100.0
2011-01-04 15:10:00,29.26,29.27,29.25,29.27,51100.0,19.8548,19.8616,19.848,19.8616,51100.0
2011-01-04 15:20:00,29.27,29.3,29.26,29.28,132400.0,19.8616,19.882,19.8548,19.8684,132400.0
2011-01-04 15:30:00,29.28,29.29,29.26,29.26,346600.0,19.8684,19.8752,19.8548,19.8548,346600.0
2011-01-04 15:40:00,29.26,29.27,29.25,29.25,307600.0,19.8548,19.8616,19.848,19.848,307600.0
2011-01-04 15:50:00,29.25,29.28,29.25,29.27,865300.0,19.848,19.8684,19.848,19.8616,865300.0
2011-01-05 09:30:00,29.21,29.28,29.21,29.27,111600.0,19.8209,19.8684,19.8209,19.8616,111600.0
2011-01-05 09:40:00,29.26,29.26,29.21,29.21,163100.0,19.8548,19.8548,19.8209,19.8209,163100.0
2011-01-05 09:50:00,29.22,29.23,29.21,29.21,51700.0,19.8277,19.8345,19.8209,19.8209,51700.0
2011-01-05 10:00:00,29.22,29.24,29.2,29.24,158600.0,19.8277,19.8412,19.8141,19.8412,158600.0
2011-01-05 10:10:00,29.23,29.24,29.2,29.21,89800.0,19.8345,19.8412,19.8141,19.8209,89800.0
2011-01-05 10:20:00,29.22,29.22,29.2,29.21,53000.0,19.8277,19.8277,19.8141,19.8209,53000.0
2011-01-05 10:30:00,29.21,29.22,29.19,29.22,136600.0,19.8209,19.8277,19.8073,19.8277,136600.0
2011-01-05 10:40:00,29.22,29.24,29.2,29.23,82100.0,19.8277,19.8412,19.8141,19.8345,82100.0
2011-01-05 10:50:00,29.23,29.23,29.21,29.22,132800.0,19.8345,19.8345,19.8209,19.8277,132800.0
2011-01-05 11:00:00,29.22,29.24,29.2,29.23,81900.0,19.8277,19.8412,19.8141,19.8345,81900.0
2011-01-05 11:10:00,29.24,29.25,29.24,29.25,69700.0,19.8412,19.848,19.8412,19.848,69700.0
2011-01-05 11:20:00,29.25,29.3,29.24,29.3,150900.0,19.848,19.882,19.8412,19.882,150900.0
2011-01-05 11:30:00,29.3,29.33,29.3,29.32,359200.0,19.882,19.9023,19.882,19.8955,359200.0
2011-01-05 11:40:00,29.33,29.34,29.31,29.31,69000.0,19.9023,19.9091,19.8887,19.8887,69000.0
2011-01-05 11:50:00,29.32,29.33,29.31,29.33,15800.0,19.8955,19.9023,19.8887,19.9023,15800.0
2011-01-05 12:00:00,29.33,29.35,29.32,29.35,110500.0,19.9023,19.9159,19.8955,19.9159,110500.0
2011-01-05 12:10:00,29.35,29.36,29.32,29.33,117300.0,19.9159,19.9227,19.8955,19.9023,117300.0
2011-01-05 12:20:00,29.33,29.36,29.31,29.36,83100.0,19.9023,19.9227,19.8887,19.9227,83100.0
2011-01-05 12:30:00,29.35,29.37,29.34,29.36,58200.0,19.9159,19.9295,19.9091,19.9227,58200.0
2011-01-05 12:40:00,29.35,29.36,29.33,29.34,78900.0,19.9159,19.9227,19.9023,19.9091,78900.0
2011-01-05 12:50:00,29.34,29.35,29.33,29.34,11900.0,19.9091,19.9159,19.9023,19.9091,11900.0
2011-01-05 13:00:00,29.34,29.35,29.32,29.33,32100.0,19.9091,19.9159,19.8955,19.9023,32100.0
2011-01-05 13:10:00,29.33,29.33,29.31,29.33,114500.0,19.9023,19.9023,19.8887,19.9023,114500.0
2011-01-05 13:20:00,29.32,29.33,29.32,29.33,71000.0,19.8955,19.9023,19.8955,19.9023,71000.0
2011-01-05 13:30:00,29.33,29.34,29.32,29.34,32300.0,19.9023,19.9091,19.8955,19.9091,32300.0
2011-01-05 13:40:00,29.33,29.35,29.32,29.35,16700.0,19.9023,19.9159,19.8955,19.9159,16700.0
2011-01-05 13:50:00,29.35,29.35,29.32,29.34,74400.0,19.9159,19.9159,19.8955,19.9091,74400.0
2011-01-05 14:00:00,29.34,29.35,29.33,29.35,8700.0,19.9091,19.9159,19.9023,19.9159,8700.0
2011-01-05 14:10:00,29.35,29.36,29.34,29.36,100900.0,19.9159,19.9227,19.9091,19.9227,100900.0
2011-01-05 14:20:00,29.36,29.36,29.32,29.32,121300.0,19.9227,19.9227,19.8955,19.8955,121300.0
2011-01-05 14:30:00,29.33,29.33,29.31,29.31,38600.0,19.9023,19.9023,19.8887,19.8887,38600.0
2011-01-05 14:40:00,29.3,29.32,29.3,29.32,40800.0,19.882,19.8955,19.882,19.8955,40800.0
2011-01-05 14:50:00,29.31,29.32,29.29,29.3,86800.0,19.8887,19.8955,19.8752,19.882,86800.0
2011-01-05 15:00:00,29.31,29.31,29.29,29.3,29900.0,19.8887,19.8887,19.8752,19.882,29900.0
2011-01-05 15:10:00,29.3,29.32,29.3,29.31,117800.0,19.882,19.8955,19.882,19.8887,117800.0
2011-01-05 15:20:00,29.3,29.31,29.28,29.29,45600.0,19.882,19.8887,19.8684,19.8752,45600.0
2011-01-05 15:30:00,29.29,29.29,29.28,29.28,66500.0,19.8752,19.8752,19.8684,19.8684,66500.0
2011-01-05 15:40:00,29.29,29.3,29.26,29.29,255100.0,19.8752,19.882,19.8548,19.8752,255100.0
2011-01-05 15:50:00,29.3,29.3,29.28,29.29,838000.0,19.882,19.882,19.8684,19.8752,838000.0
2011-01-06 09:30:00,29.28,29.3,29.18,29.25,290800.0,19.8684,19.882,19.8005,19.848,290800.0
2011-01-06 09:40:00,29.25,29.26,29.22,29.24,103200.0,19.848,19.8548,19.8277,19.8412,103200.0
2011-01-06 09:50:00,29.24,29.25,29.24,29.24,30000.0,19.8412,19.848,19.8412,19.8412,30000.0
2011-01-06 10:00:00,29.24,29.25,29.23,29.23,27000.0,19.8412,19.848,19.8345,19.8345,27000.0
2011-01-06 10:10:00,29.23,29.24,29.22,29.23,33500.0,19.8345,19.8412,19.8277,19.8345,33500.0
2011-01-06 10:20:00,29.24,29.27,29.24,29.25,22100.0,19.8412,19.8616,19.8412,19.848,22100.0
2011-01-06 10:30:00,29.27,29.28,29.26,29.27,61700.0,19.8616,19.8684,19.8548,19.8616,61700.0
2011-01-06 10:40:00,29.26,29.27,29.24,29.24,39100.0,19.8548,19.8616,19.8412,19.8412,39100.0
2011-01-06 10:50:00,29.25,29.25,29.21,29.23,136300.0,19.848,19.848,19.8209,19.8345,136300.0
2011-01-06 11:00:00,29.24,29.25,29.18,29.19,164500.0,19.8412,19.848,19.8005,19.8073,164500.0
2011-01-06 11:10:00,29.19,29.22,29.19,29.2,66800.0,19.8073,19.8277,19.8073,19.8141,66800.0
2011-01-06 11:20:00,29.2,29.21,29.18,29.21,49600.0,19.8141,19.8209,19.8005,19.8209,49600.0
2011-01-06 11:30:00,29.2,29.21,29.18,29.18,33200.0,19.8141,19.8209,19.8005,19.8005,33200.0
2011-01-06 11:40:00,29.18,29.2,29.17,29.2,35400.0,19.8005,19.8141,19.7937,19.8141,35400.0
2011-01-06 11:50:00,29.2,29.2,29.17,29.18,92000.0,19.8141,19.8141,19.7937,19.8005,92000.0
2011-01-06 12:00:00,29.18,29.18,29.16,29.17,220300.0,19.8005,19.8005,19.787,19.7937,220300.0
2011-01-06 12:10:00,29.17,29.19,29.16,29.18,414000.0,19.7937,19.8073,19.787,19.8005,414000.0
2011-01-06 12:20:00,29.18,29.18,29.17,29.18,87600.0,19.8005,19.8005,19.7937,19.8005,87600.0
2011-01-06 12:30:00,29.17,29.17,29.15,29.15,93300.0,19.7937,19.7937,19.7802,19.7802,93300.0
2011-01-06 12:40:00,29.15,29.2,29.15,29.18,55300.0,19.7802,19.8141,19.7802,19.8005,55300.0
2011-01-06 12:50:00,29.18,29.19,29.18,29.18,13600.0,19.8005,19.8073,19.8005,19.8005,13600.0
2011-01-06 13:00:00,29.18,29.19,29.16,29.16,29000.0,19.8005,19.8073,19.787,19.787,29000.0
2011-01-06 13:10:00,29.17,29.17,29.15,29.17,69300.0,19.7937,19.7937,19.7802,19.7937,69300.0
2011-01-06 13:20:00,29.17,29.17,29.15,29.16,270900.0,19.7937,19.7937,19.7802,19.787,270900.0
2011-01-06 13:30:00,29.16,29.17,29.14,29.17,60300.0,19.787,19.7937,19.7734,19.7937,60300.0
2011-01-06 13:40:00,29.17,29.18,29.16,29.17,171600.0,19.7937,19.8005,19.787,19.7937,171600.0
2011-01-06 13:50:00,29.17,29.2,29.17,29.2,27600.0,19.7937,19.8141,19.7937,19.8141,27600.0
2011-01-06 14:00:00,29.19,29.21,29.18,29.18,145500.0,19.8073,19.8209,19.8005,19.8005,145500.0
2011-01-06 14:10:00,29.18,29.19,29.16,29.16,94300.0,19.8005,19.8073,19.787,19.787,94300.0
2011-01-06 14:20:00,29.17,29.18,29.16,29.16,57300.0,19.7937,19.8005,19.787,19.787,57300.0
2011-01-06 14:30:00,29.16,29.17,29.15,29.17,47200.0,19.787,19.7937,19.7802,19.7937,47200.0
2011-01-06 14:40:00,29.16,29.17,29.14,29.14,120800.0,19.787,19.7937,19.7734,19.7734,120800.0
2011-01-06 14:50:00,29.15,29.16,29.13,29.15,180300.0,19.7802,19.787,19.7666,19.7802,180300.0
2011-01-06 15:00:00,29.15,29.18,29.14,29.16,158700.0,19.7802,19.8005,19.7734,19.787,158700.0
2011-01-06 15:10:00,29.17,29.17,29.15,29.15,70500.0,19.7937,19.7937,19.7802,19.7802,70500.0
2011-01-06 15:20:00,29.15,29.16,29.1,29.14,254400.0,19.7802,19.787,19.7462,19.7734,254400.0
2011-01-06 15:30:00,29.13,29.16,29.13,29.16,115200.0,19.7666,19.787,19.7666,19.787,115200.0
2011-01-06 15:40:00,29.16,29.18,29.15,29.17,187200.0,19.787,19.8005,19.7802,19.7937,187200.0
2011-01-06 15:50:00,29.17,29.2,29.17,29.17,607400.0,19.7937,19.8141,19.7937,19.7937,607400.0
2011-01-07 09:30:00,29.17,29.18,29.13,29.14,300200.0,19.7937,19.8005,19.7666,19.7734,300200.0
2011-01-07 09:40:00,29.14,29.15,29.12,29.12,173900.0,19.7734,19.7802,19.7598,19.7598,173900.0
2011-01-07 09:50:00,29.12,29.13,29.06,29.07,128300.0,19.7598,19.7666,19.7191,19.7259,128300.0
2011-01-07 10:00:00,29.06,29.07,29.03,29.04,277700.0,19.7191,19.7259,19.6987,19.7055,277700.0
2011-01-07 10:10:00,29.05,29.1,29.04,29.08,143600.0,19.7123,19.7462,19.7055,19.7327,143600.0
2011-01-07 10:20:00,29.09,29.09,29.05,29.07,60400.0,19.7395,19.7395,19.7123,19.7259,60400.0
2011-01-07 10:30:00,29.07,29.1,29.07,29.07,118700.0,19.7259,19.7462,19.7259,19.7259,118700.0
2011-01-07 10:40:00,29.07,29.07,29.03,29.07,226300.0,19.7259,19.7259,19.6987,19.7259,226300.0
2011-01-07 10:50:00,29.06,29.06,29.02,29.05,346700.0,19.7191,19.7191,19.692,19.7123,346700.0
2011-01-07 11:00:00,29.04,29.07,29.04,29.07,25700.0,19.7055,19.7259,19.7055,19.7259,25700.0
2011-01-07 11:10:00,29.06,29.07,29.04,29.05,157100.0,19.7191,19.7259,19.7055,19.7123,157100.0
2011-01-07 11:20:00,29.05,29.06,29.01,29.02,105300.0,19.7123,19.7191,19.6852,19.692,105300.0
2011-01-07 11:30:00,29.01,29.01,28.97,28.98,108300.0,19.6852,19.6852,19.658,19.6648,108300.0
2011-01-07 11:40:00,28.98,29.01,28.96,29.01,142000.0,19.6648,19.6852,19.6512,19.6852,142000.0
2011-01-07 11:50:00,29.0,29.01,28.98,28.99,81800.0,19.6784,19.6852,19.6648,19.6716,81800.0
2011-01-07 12:00:00,29.0,29.01,28.99,29.0,17200.0,19.6784,19.6852,19.6716,19.6784,17200.0
2011-01-07 12:10:00,29.0,29.0,28.97,28.98,12300.0,19.6784,19.6784,19.658,19.6648,12300.0
2011-01-07 12:20:00,28.99,29.0,28.97,28.97,27400.0,19.6716,19.6784,19.658,19.658,27400.0
2011-01-07 12:30:00,28.97,29.0,28.95,28.99,77400.0,19.658,19.6784,19.6445,19.6716,77400.0
2011-01-07 12:40:00,28.99,29.0,28.96,29.0,89100.0,19.6716,19.6784,19.6512,19.6784,89100.0
2011-01-07 12:50:00,29.0,29.01,28.98,29.0,60900.0,19.6784,19.6852,19.6648,19.6784,60900.0
2011-01-07 13:00:00,29.0,29.02,28.99,29.01,49400.0,19.6784,19.692,19.6716,19.6852,49400.0
2011-01-07 13:10:00,29.0,29.0,28.98,29.0,134100.0,19.6784,19.6784,19.6648,19.6784,134100.0
2011-01-07 13:20:00,29.0,29.01,28.99,29.0,75200.0,19.6784,19.6852,19.6716,19.6784,75200.0
2011-01-07 13:30:00,29.0,29.03,29.0,29.02,101500.0,19.6784,19.6987,19.6784,19.692,101500.0
2011-01-07 13:40:00,29.03,29.03,29.01,29.01,46100.0,19.6987,19.6987,19.6852,19.6852,46100.0
2011-01-07 13:50:00,29.01,29.01,29.0,29.01,65300.0,19.6852,19.6852,19.6784,19.6852,65300.0
2011-01-07 14:00:00,29.0,29.01,28.98,28.98,134000.0,19.6784,19.6852,19.6648,19.6648,134000.0
2011-01-07 14:10:00,28.99,29.0,28.98,29.0,38700.0,19.6716,19.6784,19.6648,19.6784,38700.0
2011-01-07 14:20:00,29.0,29.01,28.99,29.0,47400.0,19.6784,19.6852,19.6716,19.6784,47400.0
2011-01-07 14:30:00,29.0,29.0,28.98,28.99,39700.0,19.6784,19.6784,19.6648,19.6716,39700.0
2011-01-07 14:40:00,29.0,29.01,28.99,29.01,24600.0,19.6784,19.6852,19.6716,19.6852,24600.0
2011-01-07 14:50:00,29.01,29.01,28.99,28.99,60300.0,19.6852,19.6852,19.6716,19.6716,60300.0
2011-01-07 15:00:00,29.0,29.01,28.99,29.0,45900.0,19.6784,19.6852,19.6716,19.6784,45900.0
2011-01-07 15:10:00,29.01,29.02,28.98,29.01,103000.0,19.6852,19.692,19.6648,19.6852,103000.0
2011-01-07 15:20:00,29.01,29.02,28.97,29.0,291500.0,19.6852,19.692,19.658,19.6784,291500.0
2011-01-07 15:30:00,29.0,29.04,29.0,29.03,299700.0,19.6784,19.7055,19.6784,19.6987,299700.0
2011-01-07 15:40:00,29.03,29.04,29.01,29.02,320500.0,19.6987,19.7055,19.6852,19.692,320500.0
2011-01-07 15:50:00,29.01,29.04,29.01,29.04,600700.0,19.6852,19.7055,19.6852,19.7055,600700.0
2011-01-10 09:30:00,28.98,29.01,28.93,28.99,190900.0,19.6648,19.6852,19.6309,19.6716,190900.0
2011-01-10 09:40:00,28.98,29.02,28.98,29.0,266200.0,19.6648,19.692,19.6648,19.6784,266200.0
2011-01-10 09:50:00,29.0,29.01,28.93,28.95,187800.0,19.6784,19.6852,19.6309,19.6445,187800.0
2011-01-10 10:00:00,28.95,28.98,28.94,28.96,36700.0,19.6445,19.6648,19.6377,19.6512,36700.0
2011-01-10 10:10:00,28.96,28.98,28.96,28.97,109100.0,19.6512,19.6648,19.6512,19.658,109100.0
2011-01-10 10:20:00,28.97,28.97,28.95,28.97,110400.0,19.658,19.658,19.6445,19.658,110400.0
2011-01-10 10:30:00,28.97,29.0,28.96,29.0,68400.0,19.658,19.6784,19.6512,19.6784,68400.0
2011-01-10 10:40:00,28.99,29.02,28.99,29.01,86200.0,19.6716,19.692,19.6716,19.6852,86200.0
2011-01-10 10:50:00,29.02,29.02,29.0,29.02,56300.0,19.692,19.692,19.6784,19.692,56300.0
2011-01-10 11:00:00,29.02,29.03,29.0,29.02,67800.0,19.692,19.6987,19.6784,19.692,67800.0
2011-01-10 11:10:00,29.01,29.02,29.0,29.01,33200.0,19.6852,19.692,19.6784,19.6852,33200.0
2011-01-10 11:20:00,29.02,29.04,29.01,29.03,296000.0,19.692,19.7055,19.6852,19.6987,296000.0
2011-01-10 11:30:00,29.02,29.03,29.0,29.01,51100.0,19.692,19.6987,19.6784,19.6852,51100.0
2011-01-10 11:40:00,29.02,29.03,29.01,29.02,32700.0,19.692,19.6987,19.6852,19.692,32700.0
2011-01-10 11:50:00,29.01,29.03,29.0,29.03,30300.0,19.6852,19.6987,19.6784,19.6987,30300.0
2011-01-10 12:00:00,29.03,29.05,29.02,29.04,6900.0,19.6987,19.7123,19.692,19.7055,6900.0
2011-01-10 12:10:00,29.04,29.05,29.02,29.04,32700.0,19.7055,19.7123,19.692,19.7055,32700.0
2011-01-10 12:20:00,29.04,29.05,29.03,29.05,253800.0,19.7055,19.7123,19.6987,19.7123,253800.0
2011-01-10 12:30:00,29.05,29.05,29.03,29.04,10300.0,19.7123,19.7123,19.6987,19.7055,10300.0
2011-01-10 12:40:00,29.04,29.05,29.03,29.05,7200.0,19.7055,19.7123,19.6987,19.7123,7200.0
2011-01-10 12:50:00,29.04,29.05,29.03,29.03,32700.0,19.7055,19.7123,19.6987,19.6987,32700.0
2011-01-10 13:00:00,29.04,29.06,29.03,29.05,37100.0,19.7055,19.7191,19.6987,19.7123,37100.0
2011-01-10 13:10:00,29.04,29.06,29.04,29.04,28800.0,19.7055,19.7191,19.7055,19.7055,28800.0
2011-01-10 13:20:00,29.04,29.05,29.04,29.05,5200.0,19.7055,19.7123,19.7055,19.7123,5200.0
2011-01-10 13:30:00,29.05,29.06,29.04,29.04,36900.0,19.7123,19.7191,19.7055,19.7055,36900.0
2011-01-10 13:40:00,29.04,29.05,29.04,29.04,9400.0,19.7055,19.7123,19.7055,19.7055,9400.0
2011-01-10 13:50:00,29.04,29.05,29.02,29.02,25100.0,19.7055,19.7123,19.692,19.692,25100.0
2011-01-10 14:00:00,29.02,29.03,29.0,29.01,8600.0,19.692,19.6987,19.6784,19.6852,8600.0
2011-01-10 14:10:00,29.01,29.02,29.0,29.02,40800.0,19.6852,19.692,19.6784,19.692,40800.0
2011-01-10 14:20:00,29.02,29.03,29.02,29.03,11700.0,19.692,19.6987,19.692,19.6987,11700.0
2011-01-10 14:30:00,29.03,29.04,29.02,29.03,9200.0,19.6987,19.7055,19.692,19.6987,9200.0
2011-01-10 14:40:00,29.03,29.04,29.02,29.04,9600.0,19.6987,19.7055,19.692,19.7055,9600.0
2011-01-10 14:50:00,29.03,29.06,29.03,29.05,18100.0,19.6987,19.7191,19.6987,19.7123,18100.0
2011-01-10 15:00:00,29.05,29.05,29.04,29.05,25700.0,19.7123,19.7123,19.7055,19.7123,25700.0
2011-01-10 15:10:00,29.04,29.05,29.03,29.04,115200.0,19.7055,19.7123,19.6987,19.7055,115200.0
2011-01-10 15:20:00,29.04,29.08,29.04,29.07,81300.0,19.7055,19.7327,19.7055,19.7259,81300.0
2011-01-10 15:30:00,29.07,29.08,29.06,29.07,47100.0,19.7259,19.7327,19.7191,19.7259,47100.0
2011-01-10 15:40:00,29.06,29.08,29.05,29.05,207300.0,19.7191,19.7327,19.7123,19.7123,207300.0
2011-01-10 15:50:00,29.05,29.08,29.04,29.04,458300.0,19.7123,19.7327,19.7055,19.7055,458300.0
2011-01-11 09:30:00,29.13,29.14,29.08,29.08,115700.0,19.7666,19.7734,19.7327,19.7327,115700.0
2011-01-11 09:40:00,29.08,29.08,29.03,29.04,32000.0,19.7327,19.7327,19.6987,19.7055,32000.0
2011-01-11 09:50:00,29.03,29.05,29.02,29.04,70500.0,19.6987,19.7123,19.692,19.7055,70500.0
2011-01-11 10:00:00,29.03,29.08,29.03,29.07,276600.0,19.6987,19.7327,19.6987,19.7259,276600.0
2011-01-11 10:10:00,29.07,29.07,29.04,29.05,57900.0,19.7259,19.7259,19.7055,19.7123,57900.0
2011-01-11 10:20:00,29.05,29.06,29.03,29.06,73700.0,19.7123,19.7191,19.6987,19.7191,73700.0
2011-01-11 10:30:00,29.06,29.07,29.05,29.06,21300.0,19.7191,19.7259,19.7123,19.7191,21300.0
2011-01-11 10:40:00,29.06,29.08,29.06,29.06,36000.0,19.7191,19.7327,19.7191,19.7191,36000.0
2011-01-11 10:50:00,29.06,29.08,29.05,29.07,24800.0,19.7191,19.7327,19.7123,19.7259,24800.0
2011-01-11 11:00:00,29.08,29.1,29.08,29.09,45400.0,19.7327,19.7462,19.7327,19.7395,45400.0
2011-01-11 11:10:00,29.09,29.1,29.08,29.08,17000.0,19.7395,19.7462,19.7327,19.7327,17000.0
2011-01-11 11:20:00,29.08,29.09,29.08,29.08,60100.0,19.7327,19.7395,19.7327,19.7327,60100.0
2011-01-11 11:30:00,29.09,29.09,29.05,29.05,76300.0,19.7395,19.7395,19.7123,19.7123,76300.0
2011-01-11 11:40:00,29.05,29.06,29.02,29.04,708400.0,19.7123,19.7191,19.692,19.7055,708400.0
2011-01-11 11:50:00,29.05,29.06,29.04,29.04,69900.0,19.7123,19.7191,19.7055,19.7055,69900.0
2011-01-11 12:00:00,29.04,29.04,29.03,29.04,17700.0,19.7055,19.7055,19.6987,19.7055,17700.0
2011-01-11 12:10:00,29.03,29.06,29.03,29.05,31900.0,19.6987,19.7191,19.6987,19.7123,31900.0
2011-01-11 12:20:00,29.05,29.06,29.05,29.06,24100.0,19.7123,19.7191,19.7123,19.7191,24100.0
2011-01-11 12:30:00,29.06,29.09,29.05,29.08,120000.0,19.7191,19.7395,19.7123,19.7327,120000.0
2011-01-11 12:40:00,29.08,29.09,29.07,29.08,47000.0,19.7327,19.7395,19.7259,19.7327,47000.0
2011-01-11 12:50:00,29.08,29.08,29.07,29.07,28700.0,19.7327,19.7327,19.7259,19.7259,28700.0
2011-01-11 13:00:00,29.08,29.08,29.05,29.05,86200.0,19.7327,19.7327,19.7123,19.7123,86200.0
2011-01-11 13:10:00,29.05,29.05,29.0,29.03,169500.0,19.7123,19.7123,19.6784,19.6987,169500.0
2011-01-11 13:20:00,29.03,29.04,29.02,29.04,8500.0,19.6987,19.7055,19.692,19.7055,8500.0
2011-01-11 13:30:00,29.04,29.05,29.03,29.03,15300.0,19.7055,19.7123,19.6987,19.6987,15300.0
2011-01-11 13:40:00,29.04,29.04,29.01,29.01,69400.0,19.7055,19.7055,19.6852,19.6852,69400.0
2011-01-11 13:50:00,29.01,29.02,28.99,28.99,42500.0,19.6852,19.692,19.6716,19.6716,42500.0
2011-01-11 14:00:00,29.0,29.0,28.97,28.99,145600.0,19.6784,19.6784,19.658,19.6716,145600.0
2011-01-11 14:10:00,29.0,29.01,28.99,29.01,16500.0,19.6784,19.6852,19.6716,19.6852,16500.0
2011-01-11 14:20:00,29.01,29.02,29.0,29.02,20700.0,19.6852,19.692,19.6784,19.692,20700.0
2011-01-11 14:30:00,29.01,29.03,29.01,29.02,10900.0,19.6852,19.6987,19.6852,19.692,10900.0
2011-01-11 14:40:00,29.03,29.03,29.01,29.01,66200.0,19.6987,19.6987,19.6852,19.6852,66200.0
2011-01-11 14:50:00,29.01,29.03,29.01,29.03,28500.0,19.6852,19.6987,19.6852,19.6987,28500.0
2011-01-11 15:00:00,29.02,29.05,29.02,29.05,17700.0,19.692,19.7123,19.692,19.7123,17700.0
2011-01-11 15:10:00,29.05,29.05,29.03,29.04,63800.0,19.7123,19.7123,19.6987,19.7055,63800.0
2011-01-11 15:20:00,29.04,29.04,29.03,29.03,16000.0,19.7055,19.7055,19.6987,19.6987,16000.0
2011-01-11 15:30:00,29.03,29.04,29.02,29.03,60100.0,19.6987,19.7055,19.692,19.6987,60100.0
2011-01-11 15:40:00,29.03,29.04,29.02,29.04,86200.0,19.6987,19.7055,19.692,19.7055,86200.0
2011-01-11 15:50:00,29.04,29.05,29.02,29.02,457000.0,19.7055,19.7123,19.692,19.692,457000.0
2011-01-12 09:30:00,29.17,29.17,29.1,29.11,254600.0,19.7937,19.7937,19.7462,19.753,254600.0
2011-01-12 09:40:00,29.11,29.12,29.09,29.11,111200.0,19.753,19.7598,19.7395,19.753,111200.0
2011-01-12 09:50:00,29.11,29.15,29.1,29.14,139300.0,19.753,19.7802,19.7462,19.7734,139300.0
2011-01-12 10:00:00,29.14,29.16,29.13,29.14,125900.0,19.7734,19.787,19.7666,19.7734,125900.0
2011-01-12 10:10:00,29.14,29.18,29.14,29.17,123600.0,19.7734,19.8005,19.7734,19.7937,123600.0
2011-01-12 10:20:00,29.16,29.2,29.16,29.2,237400.0,19.787,19.8141,19.787,19.8141,237400.0
2011-01-12 10:30:00,29.2,29.21,29.18,29.18,184700.0,19.8141,19.8209,19.8005,19.8005,184700.0
2011-01-12 10:40:00,29.18,29.19,29.17,29.18,186700.0,19.8005,19.8073,19.7937,19.8005,186700.0
2011-01-12 10:50:00,29.18,29.22,29.17,29.22,147000.0,19.8005,19.8277,19.7937,19.8277,147000.0
2011-01-12 11:00:00,29.22,29.27,29.22,29.27,178000.0,19.8277,19.8616,19.8277,19.8616,178000.0
2011-01-12 11:10:00,29.26,29.31,29.26,29.3,191200.0,19.8548,19.8887,19.8548,19.882,191200.0
2011-01-12 11:20:00,29.3,29.31,29.28,29.29,13800.0,19.882,19.8887,19.8684,19.8752,13800.0
2011-01-12 11:30:00,29.3,29.3,29.28,29.29,30000.0,19.882,19.882,19.8684,19.8752,30000.0
2011-01-12 11:40:00,29.3,29.32,29.29,29.31,219200.0,19.882,19.8955,19.8752,19.8887,219200.0
2011-01-12 11:50:00,29.3,29.31,29.3,29.3,6900.0,19.882,19.8887,19.882,19.882,6900.0
2011-01-12 12:00:00,29.3,29.3,29.29,29.3,15200.0,19.882,19.882,19.8752,19.882,15200.0
2011-01-12 12:10:00,29.29,29.31,29.29,29.3,22300.0,19.8752,19.8887,19.8752,19.882,22300.0
2011-01-12 12:20:00,29.3,29.31,29.29,29.31,16000.0,19.882,19.8887,19.8752,19.8887,16000.0
2011-01-12 12:30:00,29.31,29.31,29.28,29.28,10300.0,19.8887,19.8887,19.8684,19.8684,10300.0
2011-01-12 12:40:00,29.28,29.3,29.28,29.3,16800.0,19.8684,19.882,19.8684,19.882,16800.0
2011-01-12 12:50:00,29.29,29.3,29.27,29.28,62700.0,19.8752,19.882,19.8616,19.8684,62700.0
2011-01-12 13:00:00,29.27,29.28,29.26,29.26,24200.0,19.8616,19.8684,19.8548,19.8548,24200.0
2011-01-12 13:10:00,29.26,29.26,29.25,29.26,8300.0,19.8548,19.8548,19.848,19.8548,8300.0
2011-01-12 13:20:00,29.26,29.26,29.25,29.26,42600.0,19.8548,19.8548,19.848,19.8548,42600.0
2011-01-12 13:30:00,29.26,29.26,29.25,29.25,16500.0,19.8548,19.8548,19.848,19.848,16500.0
2011-01-12 13:40:00,29.26,29.26,29.25,29.26,375200.0,19.8548,19.8548,19.848,19.8548,375200.0
2011-01-12 13:50:00,29.26,29.27,29.25,29.26,11100.0,19.8548,19.8616,19.848,19.8548,11100.0
2011-01-12 14:00:00,29.27,29.27,29.24,29.25,124400.0,19.8616,19.8616,19.8412,19.848,124400.0
2011-01-12 14:10:00,29.25,29.25,29.24,29.24,19900.0,19.848,19.848,19.8412,19.8412,19900.0
2011-01-12 14:20:00,29.24,29.25,29.23,29.25,27600.0,19.8412,19.848,19.8345,19.848,27600.0
2011-01-12 14:30:00,29.25,29.26,29.25,29.25,24300.0,19.848,19.8548,19.848,19.848,24300.0
2011-01-12 14:40:00,29.25,29.26,29.24,29.24,77600.0,19.848,19.8548,19.8412,19.8412,77600.0
2011-01-12 14:50:00,29.24,29.25,29.23,29.25,22600.0,19.8412,19.848,19.8345,19.848,22600.0
2011-01-12 15:00:00,29.24,29.25,29.24,29.24,16600.0,19.8412,19.848,19.8412,19.8412,16600.0
2011-01-12 15:10:00,29.24,29.24,29.21,29.22,76800.0,19.8412,19.8412,19.8209,19.8277,76800.0
2011-01-12 15:20:00,29.22,29.23,29.2,29.2,190300.0,19.8277,19.8345,19.8141,19.8141,190300.0
2011-01-12 15:30:00,29.21,29.23,29.2,29.22,102300.0,19.8209,19.8345,19.8141,19.8277,102300.0
2011-01-12 15:40:00,29.22,29.25,29.21,29.24,185700.0,19.8277,19.848,19.8209,19.8412,185700.0
2011-01-12 15:50:00,29.24,29.27,29.23,29.27,617100.0,19.8412,19.8616,19.8345,19.8616,617100.0
2011-01-13 09:30:00,29.22,29.3,29.22,29.3,91700.0,19.8277,19.882,19.8277,19.882,91700.0
2011-01-13 09:40:00,29.31,29.35,29.31,29.35,156500.0,19.8887,19.9159,19.8887,19.9159,156500.0
2011-01-13 09:50:00,29.34,29.37,29.33,29.34,151700.0,19.9091,19.9295,19.9023,19.9091,151700.0
2011-01-13 10:00:00,29.34,29.35,29.32,29.34,83800.0,19.9091,19.9159,19.8955,19.9091,83800.0
2011-01-13 10:10:00,29.33,29.35,29.31,29.34,96400.0,19.9023,19.9159,19.8887,19.9091,96400.0
2011-01-13 10:20:00,29.34,29.34,29.32,29.32,46700.0,19.9091,19.9091,19.8955,19.8955,46700.0
2011-01-13 10:30:00,29.31,29.33,29.3,29.33,24900.0,19.8887,19.9023,19.882,19.9023,24900.0
2011-01-13 10:40:00,29.33,29.33,29.31,29.32,43400.0,19.9023,19.9023,19.8887,19.8955,43400.0
2011-01-13 10:50:00,29.31,29.33,29.31,29.33,30700.0,19.8887,19.9023,19.8887,19.9023,30700.0
2011-01-13 11:00:00,29.32,29.33,29.32,29.33,33500.0,19.8955,19.9023,19.8955,19.9023,33500.0
2011-01-13 11:10:00,29.33,29.34,29.32,29.34,92400.0,19.9023,19.9091,19.8955,19.9091,92400.0
2011-01-13 11:20:00,29.34,29.34,29.32,29.33,28400.0,19.9091,19.9091,19.8955,19.9023,28400.0
2011-01-13 11:30:00,29.32,29.34,29.32,29.33,35600.0,19.8955,19.9091,19.8955,19.9023,35600.0
2011-01-13 11:40:00,29.33,29.33,29.31,29.32,60400.0,19.9023,19.9023,19.8887,19.8955,60400.0
2011-01-13 11:50:00,29.31,29.33,29.31,29.32,35900.0,19.8887,19.9023,19.8887,19.8955,35900.0
2011-01-13 12:00:00,29.33,29.34,29.32,29.34,40400.0,19.9023,19.9091,19.8955,19.9091,40400.0
2011-01-13 12:10:00,29.33,29.35,29.33,29.33,377400.0,19.9023,19.9159,19.9023,19.9023,377400.0
2011-01-13 12:20:00,29.33,29.34,29.32,29.33,118500.0,19.9023,19.9091,19.8955,19.9023,118500.0
2011-01-13 12:30:00,29.33,29.33,29.31,29.32,37400.0,19.9023,19.9023,19.8887,19.8955,37400.0
2011-01-13 12:40:00,29.32,29.33,29.32,29.33,63600.0,19.8955,19.9023,19.8955,19.9023,63600.0
2011-01-13 12:50:00,29.33,29.34,29.32,29.33,364600.0,19.9023,19.9091,19.8955,19.9023,364600.0
2011-01-13 13:00:00,29.33,29.34,29.31,29.32,114600.0,19.9023,19.9091,19.8887,19.8955,114600.0
2011-01-13 13:10:00,29.31,29.33,29.31,29.33,80600.0,19.8887,19.9023,19.8887,19.9023,80600.0
2011-01-13 13:20:00,29.33,29.33,29.32,29.32,299000.0,19.9023,19.9023,19.8955,19.8955,299000.0
2011-01-13 13:30:00,29.32,29.32,29.31,29.32,33900.0,19.8955,19.8955,19.8887,19.8955,33900.0
2011-01-13 13:40:00,29.32,29.32,29.31,29.32,45600.0,19.8955,19.8955,19.8887,19.8955,45600.0
2011-01-13 13:50:00,29.32,29.33,29.31,29.33,41600.0,19.8955,19.9023,19.8887,19.9023,41600.0
2011-01-13 14:00:00,29.33,29.33,29.32,29.32,55700.0,19.9023,19.9023,19.8955,19.8955,55700.0
2011-01-13 14:10:00,29.33,29.33,29.3,29.31,146900.0,19.9023,19.9023,19.882,19.8887,146900.0
2011-01-13 14:20:00,29.3,29.32,29.3,29.31,89500.0,19.882,19.8955,19.882,19.8887,89500.0
2011-01-13 14:30:00,29.32,29.32,29.3,29.31,81100.0,19.8955,19.8955,19.882,19.8887,81100.0
2011-01-13 14:40:00,29.31,29.31,29.3,29.3,28300.0,19.8887,19.8887,19.882,19.882,28300.0
2011-01-13 14:50:00,29.31,29.31,29.28,29.31,144700.0,19.8887,19.8887,19.8684,19.8887,144700.0
2011-01-13 15:00:00,29.31,29.33,29.31,29.33,53900.0,19.8887,19.9023,19.8887,19.9023,53900.0
2011-01-13 15:10:00,29.32,29.33,29.31,29.31,50400.0,19.8955,19.9023,19.8887,19.8887,50400.0
2011-01-13 15:20:00,29.31,29.32,29.29,29.29,156000.0,19.8887,19.8955,19.8752,19.8752,156000.0
2011-01-13 15:30:00,29.3,29.31,29.28,29.31,119600.0,19.882,19.8887,19.8684,19.8887,119600.0
2011-01-13 15:40:00,29.31,29.32,29.3,29.32,145000.0,19.8887,19.8955,19.882,19.8955,145000.0
2011-01-13 15:50:00,29.32,29.34,29.31,29.34,539900.0,19.8955,19.9091,19.8887,19.9091,539900.0
2011-01-14 09:30:00,29.29,29.31,29.26,29.3,107000.0,19.8752,19.8887,19.8548,19.882,107000.0
2011-01-14 09:40:00,29.3,29.32,29.28,29.3,95800.0,19.882,19.8955,19.8684,19.882,95800.0
2011-01-14 09:50:00,29.31,29.32,29.26,29.29,326100.0,19.8887,19.8955,19.8548,19.8752,326100.0
2011-01-14 10:00:00,29.3,29.32,29.3,29.3,63400.0,19.882,19.8955,19.882,19.882,63400.0
2011-01-14 10:10:00,29.3,29.31,29.29,29.3,45400.0,19.882,19.8887,19.8752,19.882,45400.0
2011-01-14 10:20:00,29.3,29.32,29.3,29.3,215100.0,19.882,19.8955,19.882,19.882,215100.0
2011-01-14 10:30:00,29.29,29.32,29.29,29.31,45900.0,19.8752,19.8955,19.8752,19.8887,45900.0
2011-01-14 10:40:00,29.32,29.35,29.3,29.34,169400.0,19.8955,19.9159,19.882,19.9091,169400.0
2011-01-14 10:50:00,29.33,29.35,29.32,29.32,58500.0,19.9023,19.9159,19.8955,19.8955,58500.0
2011-01-14 11:00:00,29.32,29.32,29.28,29.29,29100.0,19.8955,19.8955,19.8684,19.8752,29100.0
2011-01-14 11:10:00,29.3,29.31,29.28,29.28,26000.0,19.882,19.8887,19.8684,19.8684,26000.0
2011-01-14 11:20:00,29.28,29.29,29.27,29.29,28100.0,19.8684,19.8752,19.8616,19.8752,28100.0
2011-01-14 11:30:00,29.29,29.3,29.26,29.26,44000.0,19.8752,19.882,19.8548,19.8548,44000.0
2011-01-14 11:40:00,29.26,29.32,29.26,29.32,62100.0,19.8548,19.8955,19.8548,19.8955,62100.0
2011-01-14 11:50:00,29.31,29.31,29.29,29.3,65500.0,19.8887,19.8887,19.8752,19.882,65500.0
2011-01-14 12:00:00,29.3,29.32,29.3,29.31,373800.0,19.882,19.8955,19.882,19.8887,373800.0
2011-01-14 12:10:00,29.31,29.34,29.3,29.33,199200.0,19.8887,19.9091,19.882,19.9023,199200.0
2011-01-14 12:20:00,29.33,29.33,29.31,29.32,25700.0,19.9023,19.9023,19.8887,19.8955,25700.0
2011-01-14 12:30:00,29.32,29.33,29.32,29.32,55900.0,19.8955,19.9023,19.8955,19.8955,55900.0
2011-01-14 12:40:00,29.31,29.32,29.28,29.29,59900.0,19.8887,19.8955,19.8684,19.8752,59900.0
2011-01-14 12:50:00,29.28,29.3,29.27,29.28,51100.0,19.8684,19.882,19.8616,19.8684,51100.0
2011-01-14 13:00:00,29.28,29.29,29.28,29.29,5000.0,19.8684,19.8752,19.8684,19.8752,5000.0
2011-01-14 13:10:00,29.29,29.29,29.28,29.29,24800.0,19.8752,19.8752,19.8684,19.8752,24800.0
2011-01-14 13:20:00,29.29,29.29,29.28,29.29,236100.0,19.8752,19.8752,19.8684,19.8752,236100.0
2011-01-14 13:30:00,29.29,29.3,29.29,29.3,61700.0,19.8752,19.882,19.8752,19.882,61700.0
2011-01-14 13:40:00,29.3,29.3,29.28,29.29,12900.0,19.882,19.882,19.8684,19.8752,12900.0
2011-01-14 13:50:00,29.29,29.32,29.28,29.31,284400.0,19.8752,19.8955,19.8684,19.8887,284400.0
2011-01-14 14:00:00,29.3,29.33,29.3,29.32,37000.0,19.882,19.9023,19.882,19.8955,37000.0
2011-01-14 14:10:00,29.33,29.33,29.32,29.33,11200.0,19.9023,19.9023,19.8955,19.9023,11200.0
2011-01-14 14:20:00,29.33,29.33,29.32,29.33,42000.0,19.9023,19.9023,19.8955,19.9023,42000.0
2011-01-14 14:30:00,29.32,29.33,29.31,29.32,17900.0,19.8955,19.9023,19.8887,19.8955,17900.0
2011-01-14 14:40:00,29.32,29.33,29.31,29.33,46900.0,19.8955,19.9023,19.8887,19.9023,46900.0
2011-01-14 14:50:00,29.33,29.33,29.31,29.31,15200.0,19.9023,19.9023,19.8887,19.8887,15200.0
2011-01-14 15:00:00,29.32,29.33,29.31,29.33,41900.0,19.8955,19.9023,19.8887,19.9023,41900.0
2011-01-14 15:10:00,29.33,29.33,29.32,29.32,36700.0,19.9023,19.9023,19.8955,19.8955,36700.0
2011-01-14 15:20:00,29.32,29.34,29.31,29.31,167000.0,19.8955,19.9091,19.8887,19.8887,167000.0
2011-01-14 15:30:00,29.32,29.33,29.3,29.31,68900.0,19.8955,19.9023,19.882,19.8887,68900.0
2011-01-14 15:40:00,29.31,29.35,29.3,29.35,191400.0,19.8887,19.9159,19.882,19.9159,191400.0
2011-01-14 15:50:00,29.34,29.35,29.32,29.33,563800.0,19.9091,19.9159,19.8955,19.9023,563800.0
2011-01-18 09:30:00,29.35,29.44,29.33,29.43,171100.0,19.9159,19.977,19.9023,19.9702,171100.0
2011-01-18 09:40:00,29.42,29.44,29.39,29.4,121300.0,19.9634,19.977,19.943,19.9498,121300.0
2011-01-18 09:50:00,29.39,29.41,29.37,29.4,148000.0,19.943,19.9566,19.9295,19.9498,148000.0
2011-01-18 10:00:00,29.41,29.42,29.38,29.42,86100.0,19.9566,19.9634,19.9362,19.9634,86100.0
2011-01-18 10:10:00,29.41,29.44,29.4,29.43,124600.0,19.9566,19.977,19.9498,19.9702,124600.0
2011-01-18 10:20:00,29.43,29.46,29.42,29.43,118100.0,19.9702,19.9905,19.9634,19.9702,118100.0
2011-01-18 10:30:00,29.43,29.44,29.39,29.42,203600.0,19.9702,19.977,19.943,19.9634,203600.0
2011-01-18 10:40:00,29.42,29.42,29.38,29.38,46000.0,19.9634,19.9634,19.9362,19.9362,46000.0
2011-01-18 10:50:00,29.37,29.4,29.36,29.4,46400.0,19.9295,19.9498,19.9227,19.9498,46400.0
2011-01-18 11:00:00,29.39,29.42,29.39,29.41,18300.0,19.943,19.9634,19.943,19.9566,18300.0
2011-01-18 11:10:00,29.4,29.41,29.38,29.39,56100.0,19.9498,19.9566,19.9362,19.943,56100.0
2011-01-18 11:20:00,29.39,29.41,29.38,29.38,36700.0,19.943,19.9566,19.9362,19.9362,36700.0
2011-01-18 11:30:00,29.39,29.41,29.38,29.41,24900.0,19.943,19.9566,19.9362,19.9566,24900.0
2011-01-18 11:40:00,29.41,29.42,29.39,29.4,48800.0,19.9566,19.9634,19.943,19.9498,48800.0
2011-01-18 11:50:00,29.39,29.39,29.37,29.39,17400.0,19.943,19.943,19.9295,19.943,17400.0
2011-01-18 12:00:00,29.39,29.39,29.37,29.37,38900.0,19.943,19.943,19.9295,19.9295,38900.0
2011-01-18 12:10:00,29.38,29.4,29.37,29.37,224100.0,19.9362,19.9498,19.9295,19.9295,224100.0
2011-01-18 12:20:00,29.37,29.39,29.37,29.38,24700.0,19.9295,19.943,19.9295,19.9362,24700.0
2011-01-18 12:30:00,29.38,29.39,29.38,29.39,9100.0,19.9362,19.943,19.9362,19.943,9100.0
2011-01-18 12:40:00,29.39,29.4,29.38,29.39,39600.0,19.943,19.9498,19.9362,19.943,39600.0
2011-01-18 12:50:00,29.38,29.39,29.38,29.38,26900.0,19.9362,19.943,19.9362,19.9362,26900.0
2011-01-18 13:00:00,29.38,29.4,29.38,29.4,15000.0,19.9362,19.9498,19.9362,19.9498,15000.0
2011-01-18 13:10:00,29.39,29.4,29.38,29.38,22700.0,19.943,19.9498,19.9362,19.9362,22700.0
2011-01-18 13:20:00,29.39,29.39,29.37,29.37,23300.0,19.943,19.943,19.9295,19.9295,23300.0
2011-01-18 13:30:00,29.37,29.38,29.37,29.37,26500.0,19.9295,19.9362,19.9295,19.9295,26500.0
2011-01-18 13:40:00,29.36,29.37,29.36,29.37,38700.0,19.9227,19.9295,19.9227,19.9295,38700.0
2011-01-18 13:50:00,29.36,29.37,29.34,29.35,24000.0,19.9227,19.9295,19.9091,19.9159,24000.0
2011-01-18 14:00:00,29.34,29.37,29.34,29.36,36500.0,19.9091,19.9295,19.9091,19.9227,36500.0
2011-01-18 14:10:00,29.36,29.37,29.35,29.36,205300.0,19.9227,19.9295,19.9159,19.9227,205300.0
2011-01-18 14:20:00,29.36,29.37,29.34,29.35,101400.0,19.9227,19.9295,19.9091,19.9159,101400.0
2011-01-18 14:30:00,29.36,29.36,29.34,29.35,31700.0,19.9227,19.9227,19.9091,19.9159,31700.0
2011-01-18 14:40:00,29.36,29.36,29.33,29.34,20200.0,19.9227,19.9227,19.9023,19.9091,20200.0
2011-01-18 14:50:00,29.33,29.35,29.33,29.34,77300.0,19.9023,19.9159,19.9023,19.9091,77300.0
2011-01-18 15:00:00,29.34,29.35,29.34,29.34,34500.0,19.9091,19.9159,19.9091,19.9091,34500.0
2011-01-18 15:10:00,29.34,29.34,29.32,29.33,44100.0,19.9091,19.9091,19.8955,19.9023,44100.0
2011-01-18 15:20:00,29.32,29.35,29.32,29.34,82000.0,19.8955,19.9159,19.8955,19.9091,82000.0
2011-01-18 15:30:00,29.33,29.35,29.33,29.34,164400.0,19.9023,19.9159,19.9023,19.9091,164400.0
2011-01-18 15:40:00,29.34,29.35,29.32,29.32,159600.0,19.9091,19.9159,19.8955,19.8955,159600.0
2011-01-18 15:50:00,29.32,29.35,29.32,29.35,469400.0,19.8955,19.9159,19.8955,19.9159,469400.0
2011-01-19 09:30:00,29.37,29.41,29.33,29.33,263500.0,19.9295,19.9566,19.9023,19.9023,263500.0
2011-01-19 09:40:00,29.32,29.34,29.31,29.32,146900.0,19.8955,19.9091,19.8887,19.8955,146900.0
2011-01-19 09:50:00,29.32,29.33,29.3,29.33,221100.0,19.8955,19.9023,19.882,19.9023,221100.0
2011-01-19 10:00:00,29.33,29.36,29.32,29.35,149400.0,19.9023,19.9227,19.8955,19.9159,149400.0
2011-01-19 10:10:00,29.36,29.36,29.32,29.33,105600.0,19.9227,19.9227,19.8955,19.9023,105600.0
2011-01-19 10:20:00,29.32,29.33,29.3,29.3,98800.0,19.8955,19.9023,19.882,19.882,98800.0
2011-01-19 10:30:00,29.3,29.3,29.27,29.28,741900.0,19.882,19.882,19.8616,19.8684,741900.0
2011-01-19 10:40:00,29.27,29.31,29.26,29.3,381700.0,19.8616,19.8887,19.8548,19.882,381700.0
2011-01-19 10:50:00,29.3,29.3,29.28,29.3,55800.0,19.882,19.882,19.8684,19.882,55800.0
2011-01-19 11:00:00,29.3,29.3,29.27,29.27,88900.0,19.882,19.882,19.8616,19.8616,88900.0
2011-01-19 11:10:00,29.27,29.28,29.26,29.28,50100.0,19.8616,19.8684,19.8548,19.8684,50100.0
2011-01-19 11:20:00,29.28,29.28,29.26,29.27,38800.0,19.8684,19.8684,19.8548,19.8616,38800.0
2011-01-19 11:30:00,29.28,29.29,29.27,29.28,39700.0,19.8684,19.8752,19.8616,19.8684,39700.0
2011-01-19 11:40:00,29.28,29.29,29.27,29.28,22900.0,19.8684,19.8752,19.8616,19.8684,22900.0
2011-01-19 11:50:00,29.28,29.29,29.27,29.27,159400.0,19.8684,19.8752,19.8616,19.8616,159400.0
2011-01-19 12:00:00,29.27,29.29,29.27,29.27,250800.0,19.8616,19.8752,19.8616,19.8616,250800.0
2011-01-19 12:10:00,29.28,29.28,29.26,29.27,108000.0,19.8684,19.8684,19.8548,19.8616,108000.0
2011-01-19 12:20:00,29.27,29.27,29.24,29.24,6400.0,19.8616,19.8616,19.8412,19.8412,6400.0
2011-01-19 12:30:00,29.24,29.24,29.23,29.23,80800.0,19.8412,19.8412,19.8345,19.8345,80800.0
2011-01-19 12:40:00,29.23,29.23,29.21,29.23,24700.0,19.8345,19.8345,19.8209,19.8345,24700.0
2011-01-19 12:50:00,29.23,29.23,29.22,29.23,10800.0,19.8345,19.8345,19.8277,19.8345,10800.0
2011-01-19 13:00:00,29.23,29.26,29.22,29.26,22800.0,19.8345,19.8548,19.8277,19.8548,22800.0
2011-01-19 13:10:00,29.26,29.27,29.26,29.27,29200.0,19.8548,19.8616,19.8548,19.8616,29200.0
2011-01-19 13:20:00,29.27,29.29,29.26,29.27,103900.0,19.8616,19.8752,19.8548,19.8616,103900.0
2011-01-19 13:30:00,29.27,29.3,29.27,29.29,35500.0,19.8616,19.882,19.8616,19.8752,35500.0
2011-01-19 13:40:00,29.3,29.3,29.28,29.29,109800.0,19.882,19.882,19.8684,19.8752,109800.0
2011-01-19 13:50:00,29.29,29.29,29.27,29.28,43100.0,19.8752,19.8752,19.8616,19.8684,43100.0
2011-01-19 14:00:00,29.29,29.29,29.27,29.28,25800.0,19.8752,19.8752,19.8616,19.8684,25800.0
2011-01-19 14:10:00,29.28,29.29,29.26,29.28,40100.0,19.8684,19.8752,19.8548,19.8684,40100.0
2011-01-19 14:20:00,29.28,29.28,29.26,29.28,30900.0,19.8684,19.8684,19.8548,19.8684,30900.0
2011-01-19 14:30:00,29.28,29.28,29.26,29.27,49100.0,19.8684,19.8684,19.8548,19.8616,49100.0
2011-01-19 14:40:00,29.28,29.28,29.25,29.27,52800.0,19.8684,19.8684,19.848,19.8616,52800.0
2011-01-19 14:50:00,29.26,29.27,29.24,29.27,173300.0,19.8548,19.8616,19.8412,19.8616,173300.0
2011-01-19 15:00:00,29.27,29.3,29.27,29.28,124600.0,19.8616,19.882,19.8616,19.8684,124600.0
2011-01-19 15:10:00,29.27,29.3,29.26,29.3,33800.0,19.8616,19.882,19.8548,19.882,33800.0
2011-01-19 15:20:00,29.3,29.31,29.29,29.3,61800.0,19.882,19.8887,19.8752,19.882,61800.0
2011-01-19 15:30:00,29.29,29.3,29.25,29.28,126000.0,19.8752,19.882,19.848,19.8684,126000.0
2011-01-19 15:40:00,29.28,29.3,29.27,29.28,257700.0,19.8684,19.882,19.8616,19.8684,257700.0
2011-01-19 15:50:00,29.28,29.3,29.26,29.3,498700.0,19.8684,19.882,19.8548,19.882,498700.0
2011-01-20 09:30:00,29.28,29.4,29.28,29.39,513900.0,19.8684,19.9498,19.8684,19.943,513900.0
2011-01-20 09:40:00,29.39,29.42,29.38,29.42,788500.0,19.943,19.9634,19.9362,19.9634,788500.0
2011-01-20 09:50:00,29.42,29.44,29.37,29.39,483500.0,19.9634,19.977,19.9295,19.943,483500.0
2011-01-20 10:00:00,29.38,29.41,29.37,29.4,1024600.0,19.9362,19.9566,19.9295,19.9498,1024600.0
2011-01-20 10:10:00,29.4,29.42,29.37,29.37,273200.0,19.9498,19.9634,19.9295,19.9295,273200.0
2011-01-20 10:20:00,29.37,29.4,29.36,29.39,407700.0,19.9295,19.9498,19.9227,19.943,407700.0
2011-01-20 10:30:00,29.39,29.41,29.39,29.4,333900.0,19.943,19.9566,19.943,19.9498,333900.0
2011-01-20 10:40:00,29.39,29.43,29.39,29.41,688700.0,19.943,19.9702,19.943,19.9566,688700.0
2011-01-20 10:50:00,29.41,29.41,29.38,29.38,119100.0,19.9566,19.9566,19.9362,19.9362,119100.0
2011-01-20 11:00:00,29.38,29.4,29.37,29.38,74900.0,19.9362,19.9498,19.9295,19.9362,74900.0
2011-01-20 11:10:00,29.39,29.4,29.38,29.39,1014800.0,19.943,19.9498,19.9362,19.943,1014800.0
2011-01-20 11:20:00,29.39,29.4,29.38,29.39,590200.0,19.943,19.9498,19.9362,19.943,590200.0
2011-01-20 11:30:00,29.4,29.42,29.38,29.42,130300.0,19.9498,19.9634,19.9362,19.9634,130300.0
2011-01-20 11:40:00,29.42,29.43,29.41,29.42,146500.0,19.9634,19.9702,19.9566,19.9634,146500.0
2011-01-20 11:50:00,29.42,29.44,29.4,29.44,37600.0,19.9634,19.977,19.9498,19.977,37600.0
2011-01-20 12:00:00,29.43,29.44,29.42,29.44,17800.0,19.9702,19.977,19.9634,19.977,17800.0
2011-01-20 12:10:00,29.43,29.44,29.43,29.43,73700.0,19.9702,19.977,19.9702,19.9702,73700.0
2011-01-20 12:20:00,29.43,29.46,29.43,29.45,87200.0,19.9702,19.9905,19.9702,19.9837,87200.0
2011-01-20 12:30:00,29.46,29.46,29.44,29.45,156600.0,19.9905,19.9905,19.977,19.9837,156600.0
2011-01-20 12:40:00,29.45,29.46,29.44,29.45,118500.0,19.9837,19.9905,19.977,19.9837,118500.0
2011-01-20 12:50:00,29.45,29.48,29.45,29.47,87000.0,19.9837,20.0041,19.9837,19.9973,87000.0
2011-01-20 13:00:00,29.47,29.47,29.45,29.46,53600.0,19.9973,19.9973,19.9837,19.9905,53600.0
2011-01-20 13:10:00,29.46,29.47,29.44,29.45,32300.0,19.9905,19.9973,19.977,19.9837,32300.0
2011-01-20 13:20:00,29.46,29.46,29.44,29.44,21500.0,19.9905,19.9905,19.977,19.977,21500.0
2011-01-20 13:30:00,29.44,29.46,29.44,29.45,37300.0,19.977,19.9905,19.977,19.9837,37300.0
2011-01-20 13:40:00,29.44,29.45,29.42,29.43,37600.0,19.977,19.9837,19.9634,19.9702,37600.0
2011-01-20 13:50:00,29.44,29.44,29.43,29.43,164100.0,19.977,19.977,19.9702,19.9702,164100.0
2011-01-20 14:00:00,29.44,29.45,29.44,29.44,31200.0,19.977,19.9837,19.977,19.977,31200.0
2011-01-20 14:10:00,29.44,29.47,29.44,29.44,1208100.0,19.977,19.9973,19.977,19.977,1208100.0
2011-01-20 14:20:00,29.45,29.47,29.44,29.47,776200.0,19.9837,19.9973,19.977,19.9973,776200.0
2011-01-20 14:30:00,29.47,29.49,29.46,29.48,576000.0,19.9973,20.0109,19.9905,20.0041,576000.0
2011-01-20 14:40:00,29.48,29.51,29.48,29.5,624800.0,20.0041,20.0245,20.0041,20.0177,624800.0
2011-01-20 14:50:00,29.49,29.5,29.49,29.5,626700.0,20.0109,20.0177,20.0109,20.0177,626700.0
2011-01-20 15:00:00,29.5,29.5,29.46,29.47,321200.0,20.0177,20.0177,19.9905,19.9973,321200.0
2011-01-20 15:10:00,29.46,29.48,29.45,29.46,632300.0,19.9905,20.0041,19.9837,19.9905,632300.0
2011-01-20 15:20:00,29.45,29.47,29.44,29.45,306400.0,19.9837,19.9973,19.977,19.9837,306400.0
2011-01-20 15:30:00,29.44,29.45,29.42,29.44,92600.0,19.977,19.9837,19.9634,19.977,92600.0
2011-01-20 15:40:00,29.45,29.45,29.4,29.41,165600.0,19.9837,19.9837,19.9498,19.9566,165600.0
2011-01-20 15:50:00,29.4,29.45,29.4,29.45,984300.0,19.9498,19.9837,19.9498,19.9837,984300.0
2011-01-21 09:30:00,29.53,29.59,29.41,29.42,165200.0,20.038,20.0787,19.9566,19.9634,165200.0
2011-01-21 09:40:00,29.42,29.46,29.42,29.46,170000.0,19.9634,19.9905,19.9634,19.9905,170000.0
2011-01-21 09:50:00,29.45,29.47,29.44,29.46,57100.0,19.9837,19.9973,19.977,19.9905,57100.0
2011-01-21 10:00:00,29.47,29.49,29.45,29.46,222200.0,19.9973,20.0109,19.9837,19.9905,222200.0
2011-01-21 10:10:00,29.46,29.48,29.45,29.47,25900.0,19.9905,20.0041,19.9837,19.9973,25900.0
2011-01-21 10:20:00,29.48,29.49,29.45,29.45,56300.0,20.0041,20.0109,19.9837,19.9837,56300.0
2011-01-21 10:30:00,29.45,29.46,29.44,29.46,49700.0,19.9837,19.9905,19.977,19.9905,49700.0
2011-01-21 10:40:00,29.46,29.47,29.44,29.44,25500.0,19.9905,19.9973,19.977,19.977,25500.0
2011-01-21 10:50:00,29.45,29.48,29.44,29.47,375900.0,19.9837,20.0041,19.977,19.9973,375900.0
2011-01-21 11:00:00,29.47,29.48,29.44,29.45,57100.0,19.9973,20.0041,19.977,19.9837,57100.0
2011-01-21 11:10:00,29.45,29.48,29.44,29.48,57000.0,19.9837,20.0041,19.977,20.0041,57000.0
2011-01-21 11:20:00,29.48,29.49,29.47,29.49,32000.0,20.0041,20.0109,19.9973,20.0109,32000.0
2011-01-21 11:30:00,29.49,29.49,29.47,29.47,29000.0,20.0109,20.0109,19.9973,19.9973,29000.0
2011-01-21 11:40:00,29.47,29.47,29.45,29.47,31200.0,19.9973,19.9973,19.9837,19.9973,31200.0
2011-01-21 11:50:00,29.47,29.48,29.45,29.48,24100.0,19.9973,20.0041,19.9837,20.0041,24100.0
2011-01-21 12:00:00,29.48,29.48,29.45,29.45,18300.0,20.0041,20.0041,19.9837,19.9837,18300.0
2011-01-21 12:10:00,29.46,29.47,29.44,29.46,24600.0,19.9905,19.9973,19.977,19.9905,24600.0
2011-01-21 12:20:00,29.47,29.48,29.46,29.46,32900.0,19.9973,20.0041,19.9905,19.9905,32900.0
2011-01-21 12:30:00,29.46,29.47,29.44,29.45,49300.0,19.9905,19.9973,19.977,19.9837,49300.0
2011-01-21 12:40:00,29.45,29.45,29.41,29.42,55900.0,19.9837,19.9837,19.9566,19.9634,55900.0
2011-01-21 12:50:00,29.42,29.44,29.42,29.44,58700.0,19.9634,19.977,19.9634,19.977,58700.0
2011-01-21 13:00:00,29.45,29.45,29.44,29.44,30500.0,19.9837,19.9837,19.977,19.977,30500.0
2011-01-21 13:10:00,29.44,29.48,29.44,29.48,62200.0,19.977,20.0041,19.977,20.0041,62200.0
2011-01-21 13:20:00,29.47,29.48,29.45,29.45,18600.0,19.9973,20.0041,19.9837,19.9837,18600.0
2011-01-21 13:30:00,29.46,29.49,29.45,29.49,101800.0,19.9905,20.0109,19.9837,20.0109,101800.0
2011-01-21 13:40:00,29.49,29.49,29.47,29.48,25100.0,20.0109,20.0109,19.9973,20.0041,25100.0
2011-01-21 13:50:00,29.47,29.49,29.47,29.49,16000.0,19.9973,20.0109,19.9973,20.0109,16000.0
2011-01-21 14:00:00,29.49,29.49,29.47,29.49,53200.0,20.0109,20.0109,19.9973,20.0109,53200.0
2011-01-21 14:10:00,29.49,29.49,29.46,29.46,53200.0,20.0109,20.0109,19.9905,19.9905,53200.0
2011-01-21 14:20:00,29.47,29.49,29.46,29.48,25500.0,19.9973,20.0109,19.9905,20.0041,25500.0
2011-01-21 14:30:00,29.48,29.5,29.48,29.48,27500.0,20.0041,20.0177,20.0041,20.0041,27500.0
2011-01-21 14:40:00,29.48,29.49,29.47,29.47,84300.0,20.0041,20.0109,19.9973,19.9973,84300.0
2011-01-21 14:50:00,29.47,29.49,29.46,29.47,68700.0,19.9973,20.0109,19.9905,19.9973,68700.0
2011-01-21 15:00:00,29.47,29.47,29.45,29.47,75900.0,19.9973,19.9973,19.9837,19.9973,75900.0
2011-01-21 15:10:00,29.47,29.49,29.47,29.48,13900.0,19.9973,20.0109,19.9973,20.0041,13900.0
2011-01-21 15:20:00,29.49,29.49,29.47,29.49,37800.0,20.0109,20.0109,19.9973,20.0109,37800.0
2011-01-21 15:30:00,29.48,29.49,29.47,29.48,164500.0,20.0041,20.0109,19.9973,20.0041,164500.0
2011-01-21 15:40:00,29.49,29.49,29.46,29.46,265800.0,20.0109,20.0109,19.9905,19.9905,265800.0
2011-01-21 15:50:00,29.47,29.48,29.43,29.47,1041200.0,19.9973,20.0041,19.9702,19.9973,1041200.0
2011-01-24 09:30:00,29.49,29.49,29.42,29.47,313000.0,20.0109,20.0109,19.9634,19.9973,313000.0
2011-01-24 09:40:00,29.47,29.49,29.46,29.48,81300.0,19.9973,20.0109,19.9905,20.0041,81300.0
2011-01-24 09:50:00,29.48,29.48,29.44,29.44,132400.0,20.0041,20.0041,19.977,19.977,132400.0
2011-01-24 10:00:00,29.45,29.46,29.44,29.45,20200.0,19.9837,19.9905,19.977,19.9837,20200.0
2011-01-24 10:10:00,29.46,29.47,29.42,29.43,158600.0,19.9905,19.9973,19.9634,19.9702,158600.0
2011-01-24 10:20:00,29.43,29.48,29.42,29.47,112100.0,19.9702,20.0041,19.9634,19.9973,112100.0
2011-01-24 10:30:00,29.47,29.49,29.46,29.48,196100.0,19.9973,20.0109,19.9905,20.0041,196100.0
2011-01-24 10:40:00,29.48,29.49,29.47,29.49,87200.0,20.0041,20.0109,19.9973,20.0109,87200.0
2011-01-24 10:50:00,29.49,29.49,29.47,29.48,137700.0,20.0109,20.0109,19.9973,20.0041,137700.0
2011-01-24 11:00:00,29.49,29.5,29.48,29.5,72500.0,20.0109,20.0177,20.0041,20.0177,72500.0
2011-01-24 11:10:00,29.49,29.5,29.48,29.5,74700.0,20.0109,20.0177,20.0041,20.0177,74700.0
2011-01-24 11:20:00,29.49,29.51,29.48,29.5,74500.0,20.0109,20.0245,20.0041,20.0177,74500.0
2011-01-24 11:30:00,29.5,29.52,29.49,29.51,100600.0,20.0177,20.0312,20.0109,20.0245,100600.0
2011-01-24 11:40:00,29.5,29.52,29.5,29.51,55000.0,20.0177,20.0312,20.0177,20.0245,55000.0
2011-01-24 11:50:00,29.52,29.53,29.51,29.52,153500.0,20.0312,20.038,20.0245,20.0312,153500.0
2011-01-24 12:00:00,29.53,29.55,29.52,29.54,135300.0,20.038,20.0516,20.0312,20.0448,135300.0
2011-01-24 12:10:00,29.54,29.56,29.54,29.55,20300.0,20.0448,20.0584,20.0448,20.0516,20300.0
2011-01-24 12:20:00,29.56,29.56,29.54,29.54,131800.0,20.0584,20.0584,20.0448,20.0448,131800.0
2011-01-24 12:30:00,29.54,29.56,29.54,29.56,36100.0,20.0448,20.0584,20.0448,20.0584,36100.0
2011-01-24 12:40:00,29.56,29.57,29.55,29.57,17400.0,20.0584,20.0652,20.0516,20.0652,17400.0
2011-01-24 12:50:00,29.57,29.57,29.55,29.56,120300.0,20.0652,20.0652,20.0516,20.0584,120300.0
2011-01-24 13:00:00,29.56,29.56,29.54,29.55,52300.0,20.0584,20.0584,20.0448,20.0516,52300.0
2011-01-24 13:10:00,29.55,29.55,29.53,29.54,22100.0,20.0516,20.0516,20.038,20.0448,22100.0
2011-01-24 13:20:00,29.54,29.55,29.53,29.54,50800.0,20.0448,20.0516,20.038,20.0448,50800.0
2011-01-24 13:30:00,29.53,29.54,29.53,29.53,80100.0,20.038,20.0448,20.038,20.038,80100.0
2011-01-24 13:40:00,29.52,29.55,29.51,29.55,71700.0,20.0312,20.0516,20.0245,20.0516,71700.0
2011-01-24 13:50:00,29.54,29.54,29.53,29.53,56200.0,20.0448,20.0448,20.038,20.038,56200.0
2011-01-24 14:00:00,29.53,29.54,29.52,29.52,46700.0,20.038,20.0448,20.0312,20.0312,46700.0
2011-01-24 14:10:00,29.52,29.57,29.52,29.56,67600.0,20.0312,20.0652,20.0312,20.0584,67600.0
2011-01-24 14:20:00,29.55,29.56,29.53,29.53,169800.0,20.0516,20.0584,20.038,20.038,169800.0
2011-01-24 14:30:00,29.53,29.54,29.51,29.53,168900.0,20.038,20.0448,20.0245,20.038,168900.0
2011-01-24 14:40:00,29.53,29.54,29.52,29.53,99200.0,20.038,20.0448,20.0312,20.038,99200.0
2011-01-24 14:50:00,29.54,29.54,29.5,29.51,311400.0,20.0448,20.0448,20.0177,20.0245,311400.0
2011-01-24 15:00:00,29.5,29.53,29.5,29.53,31200.0,20.0177,20.038,20.0177,20.038,31200.0
2011-01-24 15:10:00,29.53,29.53,29.49,29.51,194400.0,20.038,20.038,20.0109,20.0245,194400.0
2011-01-24 15:20:00,29.51,29.52,29.5,29.51,216100.0,20.0245,20.0312,20.0177,20.0245,216100.0
2011-01-24 15:30:00,29.52,29.54,29.51,29.53,81400.0,20.0312,20.0448,20.0245,20.038,81400.0
2011-01-24 15:40:00,29.53,29.54,29.51,29.52,154700.0,20.038,20.0448,20.0245,20.0312,154700.0
2011-01-24 15:50:00,29.52,29.56,29.52,29.55,769100.0,20.0312,20.0584,20.0312,20.0516,769100.0
2011-01-25 09:30:00,29.52,29.57,29.52,29.52,147900.0,20.0312,20.0652,20.0312,20.0312,147900.0
2011-01-25 09:40:00,29.52,29.55,29.5,29.55,136800.0,20.0312,20.0516,20.0177,20.0516,136800.0
2011-01-25 09:50:00,29.55,29.57,29.54,29.57,236000.0,20.0516,20.0652,20.0448,20.0652,236000.0
2011-01-25 10:00:00,29.57,29.59,29.55,29.56,292700.0,20.0652,20.0787,20.0516,20.0584,292700.0
2011-01-25 10:10:00,29.56,29.57,29.52,29.52,148900.0,20.0584,20.0652,20.0312,20.0312,148900.0
2011-01-25 10:20:00,29.52,29.55,29.52,29.55,14200.0,20.0312,20.0516,20.0312,20.0516,14200.0
2011-01-25 10:30:00,29.54,29.55,29.53,29.55,40800.0,20.0448,20.0516,20.038,20.0516,40800.0
2011-01-25 10:40:00,29.55,29.56,29.54,29.55,266000.0,20.0516,20.0584,20.0448,20.0516,266000.0
2011-01-25 10:50:00,29.55,29.57,29.55,29.57,156100.0,20.0516,20.0652,20.0516,20.0652,156100.0
2011-01-25 11:00:00,29.57,29.57,29.55,29.55,71800.0,20.0652,20.0652,20.0516,20.0516,71800.0
2011-01-25 11:10:00,29.55,29.56,29.49,29.5,317800.0,20.0516,20.0584,20.0109,20.0177,317800.0
2011-01-25 11:20:00,29.5,29.51,29.48,29.49,96400.0,20.0177,20.0245,20.0041,20.0109,96400.0
2011-01-25 11:30:00,29.49,29.51,29.48,29.5,85800.0,20.0109,20.0245,20.0041,20.0177,85800.0
2011-01-25 11:40:00,29.5,29.5,29.48,29.48,28600.0,20.0177,20.0177,20.0041,20.0041,28600.0
2011-01-25 11:50:00,29.49,29.52,29.48,29.51,33100.0,20.0109,20.0312,20.0041,20.0245,33100.0
2011-01-25 12:00:00,29.51,29.52,29.5,29.52,50200.0,20.0245,20.0312,20.0177,20.0312,50200.0
2011-01-25 12:10:00,29.51,29.54,29.51,29.53,288000.0,20.0245,20.0448,20.0245,20.038,288000.0
2011-01-25 12:20:00,29.53,29.57,29.53,29.57,343300.0,20.038,20.0652,20.038,20.0652,343300.0
2011-01-25 12:30:00,29.56,29.58,29.56,29.58,88200.0,20.0584,20.072,20.0584,20.072,88200.0
2011-01-25 12:40:00,29.57,29.59,29.56,29.57,63500.0,20.0652,20.0787,20.0584,20.0652,63500.0
2011-01-25 12:50:00,29.57,29.58,29.56,29.56,36900.0,20.0652,20.072,20.0584,20.0584,36900.0
2011-01-25 13:00:00,29.56,29.57,29.55,29.56,43000.0,20.0584,20.0652,20.0516,20.0584,43000.0
2011-01-25 13:10:00,29.57,29.58,29.56,29.57,46200.0,20.0652,20.072,20.0584,20.0652,46200.0
2011-01-25 13:20:00,29.57,29.57,29.53,29.54,168000.0,20.0652,20.0652,20.038,20.0448,168000.0
2011-01-25 13:30:00,29.55,29.56,29.54,29.55,160600.0,20.0516,20.0584,20.0448,20.0516,160600.0
2011-01-25 13:40:00,29.56,29.58,29.55,29.58,233500.0,20.0584,20.072,20.0516,20.072,233500.0
2011-01-25 13:50:00,29.57,29.59,29.57,29.58,223700.0,20.0652,20.0787,20.0652,20.072,223700.0
2011-01-25 14:00:00,29.58,29.58,29.53,29.55,158100.0,20.072,20.072,20.038,20.0516,158100.0
2011-01-25 14:10:00,29.55,29.55,29.5,29.51,158100.0,20.0516,20.0516,20.0177,20.0245,158100.0
2011-01-25 14:20:00,29.51,29.54,29.49,29.54,199200.0,20.0245,20.0448,20.0109,20.0448,199200.0
2011-01-25 14:30:00,29.55,29.58,29.55,29.57,19300.0,20.0516,20.072,20.0516,20.0652,19300.0
2011-01-25 14:40:00,29.57,29.6,29.56,29.57,624700.0,20.0652,20.0855,20.0584,20.0652,624700.0
2011-01-25 14:50:00,29.56,29.58,29.55,29.57,437700.0,20.0584,20.072,20.0516,20.0652,437700.0
2011-01-25 15:00:00,29.57,29.59,29.56,29.58,635500.0,20.0652,20.0787,20.0584,20.072,635500.0
2011-01-25 15:10:00,29.57,29.63,29.57,29.62,354300.0,20.0652,20.1059,20.0652,20.0991,354300.0
2011-01-25 15:20:00,29.61,29.65,29.61,29.62,450700.0,20.0923,20.1195,20.0923,20.0991,450700.0
2011-01-25 15:30:00,29.63,29.63,29.59,29.6,507900.0,20.1059,20.1059,20.0787,20.0855,507900.0
2011-01-25 15:40:00,29.6,29.67,29.6,29.63,164400.0,20.0855,20.133,20.0855,20.1059,164400.0
2011-01-25 15:50:00,29.64,29.65,29.62,29.63,1127800.0,20.1127,20.1195,20.0991,20.1059,1127800.0
2011-01-26 09:30:00,29.7,29.72,29.6,29.61,517700.0,20.1534,20.1669,20.0855,20.0923,517700.0
2011-01-26 09:40:00,29.61,29.62,29.58,29.59,228900.0,20.0923,20.0991,20.072,20.0787,228900.0
2011-01-26 09:50:00,29.59,29.63,29.58,29.62,137100.0,20.0787,20.1059,20.072,20.0991,137100.0
2011-01-26 10:00:00,29.62,29.63,29.61,29.63,132400.0,20.0991,20.1059,20.0923,20.1059,132400.0
2011-01-26 10:10:00,29.63,29.66,29.62,29.65,199300.0,20.1059,20.1262,20.0991,20.1195,199300.0
2011-01-26 10:20:00,29.64,29.67,29.63,29.67,146800.0,20.1127,20.133,20.1059,20.133,146800.0
2011-01-26 10:30:00,29.67,29.67,29.64,29.64,102300.0,20.133,20.133,20.1127,20.1127,102300.0
2011-01-26 10:40:00,29.65,29.67,29.64,29.66,33800.0,20.1195,20.133,20.1127,20.1262,33800.0
2011-01-26 10:50:00,29.66,29.67,29.63,29.64,34600.0,20.1262,20.133,20.1059,20.1127,34600.0
2011-01-26 11:00:00,29.64,29.65,29.63,29.65,39400.0,20.1127,20.1195,20.1059,20.1195,39400.0
2011-01-26 11:10:00,29.65,29.66,29.64,29.65,25800.0,20.1195,20.1262,20.1127,20.1195,25800.0
2011-01-26 11:20:00,29.64,29.64,29.61,29.63,268000.0,20.1127,20.1127,20.0923,20.1059,268000.0
2011-01-26 11:30:00,29.63,29.64,29.6,29.61,33600.0,20.1059,20.1127,20.0855,20.0923,33600.0
2011-01-26 11:40:00,29.61,29.64,29.61,29.64,32000.0,20.0923,20.1127,20.0923,20.1127,32000.0
2011-01-26 11:50:00,29.63,29.63,29.6,29.6,70800.0,20.1059,20.1059,20.0855,20.0855,70800.0
2011-01-26 12:00:00,29.61,29.62,29.6,29.61,22600.0,20.0923,20.0991,20.0855,20.0923,22600.0
2011-01-26 12:10:00,29.62,29.62,29.6,29.6,12000.0,20.0991,20.0991,20.0855,20.0855,12000.0
2011-01-26 12:20:00,29.6,29.61,29.59,29.59,1400.0,20.0855,20.0923,20.0787,20.0787,1400.0
2011-01-26 12:30:00,29.6,29.61,29.59,29.61,61200.0,20.0855,20.0923,20.0787,20.0923,61200.0
2011-01-26 12:40:00,29.6,29.61,29.59,29.6,113800.0,20.0855,20.0923,20.0787,20.0855,113800.0
2011-01-26 12:50:00,29.59,29.61,29.59,29.61,37900.0,20.0787,20.0923,20.0787,20.0923,37900.0
2011-01-26 13:00:00,29.61,29.61,29.59,29.6,48300.0,20.0923,20.0923,20.0787,20.0855,48300.0
2011-01-26 13:10:00,29.6,29.61,29.59,29.59,56300.0,20.0855,20.0923,20.0787,20.0787,56300.0
2011-01-26 13:20:00,29.59,29.61,29.58,29.6,65400.0,20.0787,20.0923,20.072,20.0855,65400.0
2011-01-26 13:30:00,29.6,29.61,29.6,29.6,85400.0,20.0855,20.0923,20.0855,20.0855,85400.0
2011-01-26 13:40:00,29.6,29.62,29.6,29.61,48500.0,20.0855,20.0991,20.0855,20.0923,48500.0
2011-01-26 13:50:00,29.61,29.63,29.61,29.62,92900.0,20.0923,20.1059,20.0923,20.0991,92900.0
2011-01-26 14:00:00,29.61,29.62,29.59,29.6,328200.0,20.0923,20.0991,20.0787,20.0855,328200.0
2011-01-26 14:10:00,29.6,29.62,29.58,29.61,255300.0,20.0855,20.0991,20.072,20.0923,255300.0
2011-01-26 14:20:00,29.6,29.6,29.53,29.55,151400.0,20.0855,20.0855,20.038,20.0516,151400.0
2011-01-26 14:30:00,29.55,29.57,29.54,29.55,140400.0,20.0516,20.0652,20.0448,20.0516,140400.0
2011-01-26 14:40:00,29.54,29.6,29.54,29.56,198300.0,20.0448,20.0855,20.0448,20.0584,198300.0
2011-01-26 14:50:00,29.57,29.58,29.54,29.57,135300.0,20.0652,20.072,20.0448,20.0652,135300.0
2011-01-26 15:00:00,29.57,29.59,29.56,29.57,116100.0,20.0652,20.0787,20.0584,20.0652,116100.0
2011-01-26 15:10:00,29.58,29.6,29.56,29.56,173300.0,20.072,20.0855,20.0584,20.0584,173300.0
2011-01-26 15:20:00,29.56,29.59,29.55,29.58,141400.0,20.0584,20.0787,20.0516,20.072,141400.0
2011-01-26 15:30:00,29.58,29.6,29.57,29.59,637400.0,20.072,20.0855,20.0652,20.0787,637400.0
2011-01-26 15:40:00,29.59,29.6,29.58,29.6,147800.0,20.0787,20.0855,20.072,20.0855,147800.0
2011-01-26 15:50:00,29.6,29.6,29.55,29.55,564800.0,20.0855,20.0855,20.0516,20.0516,564800.0
2011-01-27 09:30:00,29.4,29.44,29.36,29.39,363000.0,19.9498,19.977,19.9227,19.943,363000.0
2011-01-27 09:40:00,29.39,29.41,29.37,29.37,140900.0,19.943,19.9566,19.9295,19.9295,140900.0
2011-01-27 09:50:00,29.38,29.4,29.36,29.37,2008000.0,19.9362,19.9498,19.9227,19.9295,2008000.0
2011-01-27 10:00:00,29.37,29.41,29.31,29.36,2142500.0,19.9295,19.9566,19.8887,19.9227,2142500.0
2011-01-27 10:10:00,29.36,29.36,29.32,29.35,1576000.0,19.9227,19.9227,19.8955,19.9159,1576000.0
2011-01-27 10:20:00,29.35,29.35,29.32,29.34,811300.0,19.9159,19.9159,19.8955,19.9091,811300.0
2011-01-27 10:30:00,29.33,29.37,29.33,29.36,82700.0,19.9023,19.9295,19.9023,19.9227,82700.0
2011-01-27 10:40:00,29.36,29.39,29.34,29.37,70400.0,19.9227,19.943,19.9091,19.9295,70400.0
2011-01-27 10:50:00,29.37,29.38,29.35,29.35,391600.0,19.9295,19.9362,19.9159,19.9159,391600.0
2011-01-27 11:00:00,29.35,29.35,29.33,29.33,375100.0,19.9159,19.9159,19.9023,19.9023,375100.0
2011-01-27 11:10:00,29.33,29.34,29.32,29.33,277200.0,19.9023,19.9091,19.8955,19.9023,277200.0
2011-01-27 11:20:00,29.33,29.34,29.29,29.29,595300.0,19.9023,19.9091,19.8752,19.8752,595300.0
2011-01-27 11:30:00,29.3,29.31,29.28,29.29,134400.0,19.882,19.8887,19.8684,19.8752,134400.0
2011-01-27 11:40:00,29.29,29.3,29.26,29.28,373800.0,19.8752,19.882,19.8548,19.8684,373800.0
2011-01-27 11:50:00,29.29,29.29,29.27,29.28,111500.0,19.8752,19.8752,19.8616,19.8684,111500.0
2011-01-27 12:00:00,29.29,29.3,29.28,29.29,138000.0,19.8752,19.882,19.8684,19.8752,138000.0
2011-01-27 12:10:00,29.29,29.3,29.28,29.29,85300.0,19.8752,19.882,19.8684,19.8752,85300.0
2011-01-27 12:20:00,29.29,29.29,29.27,29.27,344600.0,19.8752,19.8752,19.8616,19.8616,344600.0
2011-01-27 12:30:00,29.28,29.28,29.25,29.25,96400.0,19.8684,19.8684,19.848,19.848,96400.0
2011-01-27 12:40:00,29.26,29.27,29.25,29.26,197100.0,19.8548,19.8616,19.848,19.8548,197100.0
2011-01-27 12:50:00,29.26,29.26,29.24,29.25,54100.0,19.8548,19.8548,19.8412,19.848,54100.0
2011-01-27 13:00:00,29.25,29.25,29.23,29.24,201100.0,19.848,19.848,19.8345,19.8412,201100.0
2011-01-27 13:10:00,29.24,29.25,29.23,29.24,49200.0,19.8412,19.848,19.8345,19.8412,49200.0
2011-01-27 13:20:00,29.25,29.26,29.23,29.25,20900.0,19.848,19.8548,19.8345,19.848,20900.0
2011-01-27 13:30:00,29.25,29.26,29.25,29.25,59400.0,19.848,19.8548,19.848,19.848,59400.0
2011-01-27 13:40:00,29.25,29.27,29.25,29.27,22400.0,19.848,19.8616,19.848,19.8616,22400.0
2011-01-27 13:50:00,29.27,29.27,29.24,29.25,187200.0,19.8616,19.8616,19.8412,19.848,187200.0
2011-01-27 14:00:00,29.25,29.26,29.24,29.25,100500.0,19.848,19.8548,19.8412,19.848,100500.0
2011-01-27 14:10:00,29.26,29.26,29.24,29.25,55800.0,19.8548,19.8548,19.8412,19.848,55800.0
2011-01-27 14:20:00,29.25,29.25,29.2,29.2,373000.0,19.848,19.848,19.8141,19.8141,373000.0
2011-01-27 14:30:00,29.2,29.21,29.19,29.2,102100.0,19.8141,19.8209,19.8073,19.8141,102100.0
2011-01-27 14:40:00,29.2,29.26,29.2,29.25,298800.0,19.8141,19.8548,19.8141,19.848,298800.0
2011-01-27 14:50:00,29.25,29.26,29.24,29.26,76800.0,19.848,19.8548,19.8412,19.8548,76800.0
2011-01-27 15:00:00,29.26,29.26,29.22,29.23,140200.0,19.8548,19.8548,19.8277,19.8345,140200.0
2011-01-27 15:10:00,29.23,29.23,29.2,29.23,130100.0,19.8345,19.8345,19.8141,19.8345,130100.0
2011-01-27 15:20:00,29.23,29.26,29.22,29.25,202000.0,19.8345,19.8548,19.8277,19.848,202000.0
2011-01-27 15:30:00,29.26,29.27,29.24,29.25,417300.0,19.8548,19.8616,19.8412,19.848,417300.0
2011-01-27 15:40:00,29.25,29.28,29.25,29.27,500500.0,19.848,19.8684,19.848,19.8616,500500.0
2011-01-27 15:50:00,29.27,29.28,29.24,29.27,1662000.0,19.8616,19.8684,19.8412,19.8616,1662000.0
2011-01-28 09:30:00,29.29,29.32,29.21,29.31,614800.0,19.8752,19.8955,19.8209,19.8887,614800.0
2011-01-28 09:40:00,29.31,29.35,29.31,29.35,234100.0,19.8887,19.9159,19.8887,19.9159,234100.0
2011-01-28 09:50:00,29.35,29.36,29.31,29.31,325100.0,19.9159,19.9227,19.8887,19.8887,325100.0
2011-01-28 10:00:00,29.31,29.32,29.29,29.3,152900.0,19.8887,19.8955,19.8752,19.882,152900.0
2011-01-28 10:10:00,29.3,29.31,29.28,29.28,202600.0,19.882,19.8887,19.8684,19.8684,202600.0
2011-01-28 10:20:00,29.28,29.28,29.22,29.26,274100.0,19.8684,19.8684,19.8277,19.8548,274100.0
2011-01-28 10:30:00,29.25,29.27,29.23,29.27,188800.0,19.848,19.8616,19.8345,19.8616,188800.0
2011-01-28 10:40:00,29.27,29.3,29.24,29.26,427900.0,19.8616,19.882,19.8412,19.8548,427900.0
2011-01-28 10:50:00,29.27,29.28,29.21,29.22,139700.0,19.8616,19.8684,19.8209,19.8277,139700.0
2011-01-28 11:00:00,29.21,29.22,29.19,29.21,107200.0,19.8209,19.8277,19.8073,19.8209,107200.0
2011-01-28 11:10:00,29.22,29.23,29.2,29.21,57800.0,19.8277,19.8345,19.8141,19.8209,57800.0
2011-01-28 11:20:00,29.22,29.22,29.17,29.17,50500.0,19.8277,19.8277,19.7937,19.7937,50500.0
2011-01-28 11:30:00,29.17,29.17,29.14,29.17,88400.0,19.7937,19.7937,19.7734,19.7937,88400.0
2011-01-28 11:40:00,29.17,29.17,29.13,29.14,123400.0,19.7937,19.7937,19.7666,19.7734,123400.0
2011-01-28 11:50:00,29.14,29.14,29.09,29.11,199700.0,19.7734,19.7734,19.7395,19.753,199700.0
2011-01-28 12:00:00,29.12,29.12,29.06,29.09,527300.0,19.7598,19.7598,19.7191,19.7395,527300.0
2011-01-28 12:10:00,29.09,29.1,29.07,29.09,30700.0,19.7395,19.7462,19.7259,19.7395,30700.0
2011-01-28 12:20:00,29.09,29.11,29.09,29.1,199000.0,19.7395,19.753,19.7395,19.7462,199000.0
2011-01-28 12:30:00,29.1,29.11,29.08,29.1,266800.0,19.7462,19.753,19.7327,19.7462,266800.0
2011-01-28 12:40:00,29.1,29.1,29.08,29.09,155000.0,19.7462,19.7462,19.7327,19.7395,155000.0
2011-01-28 12:50:00,29.1,29.1,29.07,29.07,274400.0,19.7462,19.7462,19.7259,19.7259,274400.0
2011-01-28 13:00:00,29.07,29.08,29.02,29.02,244500.0,19.7259,19.7327,19.692,19.692,244500.0
2011-01-28 13:10:00,29.02,29.04,29.01,29.02,242500.0,19.692,19.7055,19.6852,19.692,242500.0
2011-01-28 13:20:00,29.02,29.03,28.98,29.02,215800.0,19.692,19.6987,19.6648,19.692,215800.0
2011-01-28 13:30:00,29.02,29.04,28.99,29.0,139100.0,19.692,19.7055,19.6716,19.6784,139100.0
2011-01-28 13:40:00,29.0,29.01,28.98,29.0,140400.0,19.6784,19.6852,19.6648,19.6784,140400.0
2011-01-28 13:50:00,29.01,29.04,29.0,29.04,17400.0,19.6852,19.7055,19.6784,19.7055,17400.0
2011-01-28 14:00:00,29.04,29.05,29.01,29.03,104100.0,19.7055,19.7123,19.6852,19.6987,104100.0
2011-01-28 14:10:00,29.03,29.03,28.98,29.0,113800.0,19.6987,19.6987,19.6648,19.6784,113800.0
2011-01-28 14:20:00,29.0,29.01,29.0,29.01,21400.0,19.6784,19.6852,19.6784,19.6852,21400.0
2011-01-28 14:30:00,29.01,29.03,29.0,29.01,60000.0,19.6852,19.6987,19.6784,19.6852,60000.0
2011-01-28 14:40:00,29.01,29.03,29.0,29.01,17800.0,19.6852,19.6987,19.6784,19.6852,17800.0
2011-01-28 14:50:00,29.01,29.02,28.97,29.0,370000.0,19.6852,19.692,19.658,19.6784,370000.0
2011-01-28 15:00:00,29.01,29.02,28.99,29.0,59700.0,19.6852,19.692,19.6716,19.6784,59700.0
2011-01-28 15:10:00,28.99,29.0,28.97,28.99,237200.0,19.6716,19.6784,19.658,19.6716,237200.0
2011-01-28 15:20:00,28.98,28.99,28.94,28.94,223800.0,19.6648,19.6716,19.6377,19.6377,223800.0
2011-01-28 15:30:00,28.94,28.97,28.94,28.96,131900.0,19.6377,19.658,19.6377,19.6512,131900.0
2011-01-28 15:40:00,28.96,28.99,28.92,28.96,432500.0,19.6512,19.6716,19.6241,19.6512,432500.0
2011-01-28 15:50:00,28.97,28.98,28.94,28.97,1343400.0,19.658,19.6648,19.6377,19.658,1343400.0
2011-01-31 09:30:00,29.02,29.02,28.88,28.89,814600.0,19.692,19.692,19.597,19.6037,814600.0
2011-01-31 09:40:00,28.87,28.9,28.85,28.85,603100.0,19.5902,19.6105,19.5766,19.5766,603100.0
2011-01-31 09:50:00,28.85,28.87,28.81,28.83,369600.0,19.5766,19.5902,19.5495,19.563,369600.0
2011-01-31 10:00:00,28.82,28.83,28.8,28.82,622500.0,19.5562,19.563,19.5427,19.5562,622500.0
2011-01-31 10:10:00,28.81,28.82,28.81,28.82,32800.0,19.5495,19.5562,19.5495,19.5562,32800.0
2011-01-31 10:20:00,28.82,28.87,28.81,28.87,146100.0,19.5562,19.5902,19.5495,19.5902,146100.0
2011-01-31 10:30:00,28.87,28.87,28.85,28.86,27000.0,19.5902,19.5902,19.5766,19.5834,27000.0
2011-01-31 10:40:00,28.86,28.88,28.85,28.86,67800.0,19.5834,19.597,19.5766,19.5834,67800.0
2011-01-31 10:50:00,28.87,28.87,28.84,28.86,65700.0,19.5902,19.5902,19.5698,19.5834,65700.0
2011-01-31 11:00:00,28.85,28.86,28.84,28.85,23600.0,19.5766,19.5834,19.5698,19.5766,23600.0
2011-01-31 11:10:00,28.85,28.86,28.82,28.83,124900.0,19.5766,19.5834,19.5562,19.563,124900.0
2011-01-31 11:20:00,28.83,28.84,28.82,28.83,34600.0,19.563,19.5698,19.5562,19.563,34600.0
2011-01-31 11:30:00,28.82,28.84,28.82,28.83,8800.0,19.5562,19.5698,19.5562,19.563,8800.0
2011-01-31 11:40:00,28.83,28.86,28.83,28.86,38300.0,19.563,19.5834,19.563,19.5834,38300.0
2011-01-31 11:50:00,28.86,28.86,28.85,28.85,35200.0,19.5834,19.5834,19.5766,19.5766,35200.0
2011-01-31 12:00:00,28.86,28.87,28.85,28.87,16900.0,19.5834,19.5902,19.5766,19.5902,16900.0
2011-01-31 12:10:00,28.88,28.88,28.87,28.88,17000.0,19.597,19.597,19.5902,19.597,17000.0
2011-01-31 12:20:00,28.88,28.91,28.87,28.91,644200.0,19.597,19.6173,19.5902,19.6173,644200.0
2011-01-31 12:30:00,28.91,28.91,28.87,28.87,347200.0,19.6173,19.6173,19.5902,19.5902,347200.0
2011-01-31 12:40:00,28.87,28.88,28.87,28.88,24700.0,19.5902,19.597,19.5902,19.597,24700.0
2011-01-31 12:50:00,28.89,28.89,28.88,28.88,8200.0,19.6037,19.6037,19.597,19.597,8200.0
2011-01-31 13:00:00,28.89,28.91,28.88,28.91,11400.0,19.6037,19.6173,19.597,19.6173,11400.0
2011-01-31 13:10:00,28.91,28.91,28.89,28.89,30900.0,19.6173,19.6173,19.6037,19.6037,30900.0
2011-01-31 13:20:00,28.89,28.9,28.89,28.9,32200.0,19.6037,19.6105,19.6037,19.6105,32200.0
2011-01-31 13:30:00,28.9,28.91,28.88,28.89,68300.0,19.6105,19.6173,19.597,19.6037,68300.0
2011-01-31 13:40:00,28.89,28.91,28.88,28.89,43300.0,19.6037,19.6173,19.597,19.6037,43300.0
2011-01-31 13:50:00,28.9,28.91,28.89,28.9,6300.0,19.6105,19.6173,19.6037,19.6105,6300.0
2011-01-31 14:00:00,28.9,28.91,28.88,28.88,9400.0,19.6105,19.6173,19.597,19.597,9400.0
2011-01-31 14:10:00,28.88,28.89,28.84,28.86,28900.0,19.597,19.6037,19.5698,19.5834,28900.0
2011-01-31 14:20:00,28.86,28.87,28.85,28.86,38500.0,19.5834,19.5902,19.5766,19.5834,38500.0
2011-01-31 14:30:00,28.85,28.85,28.82,28.82,126000.0,19.5766,19.5766,19.5562,19.5562,126000.0
2011-01-31 14:40:00,28.83,28.83,28.81,28.81,30400.0,19.563,19.563,19.5495,19.5495,30400.0
2011-01-31 14:50:00,28.82,28.83,28.81,28.82,46000.0,19.5562,19.563,19.5495,19.5562,46000.0
2011-01-31 15:00:00,28.82,28.85,28.82,28.84,93300.0,19.5562,19.5766,19.5562,19.5698,93300.0
2011-01-31 15:10:00,28.83,28.86,28.83,28.85,71000.0,19.563,19.5834,19.563,19.5766,71000.0
2011-01-31 15:20:00,28.85,28.85,28.83,28.83,64000.0,19.5766,19.5766,19.563,19.563,64000.0
2011-01-31 15:30:00,28.83,28.86,28.83,28.86,240100.0,19.563,19.5834,19.563,19.5834,240100.0
2011-01-31 15:40:00,28.86,28.88,28.84,28.87,325800.0,19.5834,19.597,19.5698,19.5902,325800.0
2011-01-31 15:50:00,28.87,28.88,28.86,28.86,962700.0,19.5902,19.597,19.5834,19.5834,962700.0
2011-02-01 09:30:00,29.0,29.06,28.99,29.03,145700.0,19.6784,19.7191,19.6716,19.6987,145700.0
2011-02-01 09:40:00,29.04,29.05,29.01,29.02,156600.0,19.7055,19.7123,19.6852,19.692,156600.0
2011-02-01 09:50:00,29.02,29.09,29.02,29.06,75400.0,19.692,19.7395,19.692,19.7191,75400.0
2011-02-01 10:00:00,29.07,29.08,29.02,29.02,396100.0,19.7259,19.7327,19.692,19.692,396100.0
2011-02-01 10:10:00,29.03,29.04,29.0,29.04,171800.0,19.6987,19.7055,19.6784,19.7055,171800.0
2011-02-01 10:20:00,29.04,29.09,29.03,29.06,106400.0,19.7055,19.7395,19.6987,19.7191,106400.0
2011-02-01 10:30:00,29.06,29.07,29.03,29.04,41600.0,19.7191,19.7259,19.6987,19.7055,41600.0
2011-02-01 10:40:00,29.04,29.06,29.03,29.04,34900.0,19.7055,19.7191,19.6987,19.7055,34900.0
2011-02-01 10:50:00,29.04,29.08,29.04,29.05,28000.0,19.7055,19.7327,19.7055,19.7123,28000.0
2011-02-01 11:00:00,29.04,29.07,29.04,29.05,110800.0,19.7055,19.7259,19.7055,19.7123,110800.0
2011-02-01 11:10:00,29.06,29.06,29.04,29.06,31600.0,19.7191,19.7191,19.7055,19.7191,31600.0
2011-02-01 11:20:00,29.06,29.08,29.05,29.07,168800.0,19.7191,19.7327,19.7123,19.7259,168800.0
2011-02-01 11:30:00,29.07,29.1,29.06,29.1,88600.0,19.7259,19.7462,19.7191,19.7462,88600.0
2011-02-01 11:40:00,29.09,29.1,29.08,29.1,40400.0,19.7395,19.7462,19.7327,19.7462,40400.0
2011-02-01 11:50:00,29.09,29.12,29.08,29.08,131800.0,19.7395,19.7598,19.7327,19.7327,131800.0
2011-02-01 12:00:00,29.08,29.08,29.06,29.07,255800.0,19.7327,19.7327,19.7191,19.7259,255800.0
2011-02-01 12:10:00,29.07,29.09,29.07,29.09,33200.0,19.7259,19.7395,19.7259,19.7395,33200.0
2011-02-01 12:20:00,29.09,29.11,29.08,29.08,34700.0,19.7395,19.753,19.7327,19.7327,34700.0
2011-02-01 12:30:00,29.09,29.09,29.07,29.09,244300.0,19.7395,19.7395,19.7259,19.7395,244300.0
2011-02-01 12:40:00,29.09,29.11,29.08,29.1,49900.0,19.7395,19.753,19.7327,19.7462,49900.0
2011-02-01 12:50:00,29.11,29.16,29.1,29.16,265700.0,19.753,19.787,19.7462,19.787,265700.0
2011-02-01 13:00:00,29.15,29.17,29.15,29.17,97800.0,19.7802,19.7937,19.7802,19.7937,97800.0
2011-02-01 13:10:00,29.17,29.17,29.15,29.15,68500.0,19.7937,19.7937,19.7802,19.7802,68500.0
2011-02-01 13:20:00,29.16,29.17,29.15,29.15,41200.0,19.787,19.7937,19.7802,19.7802,41200.0
2011-02-01 13:30:00,29.15,29.15,29.13,29.15,32900.0,19.7802,19.7802,19.7666,19.7802,32900.0
2011-02-01 13:40:00,29.15,29.16,29.14,29.14,435000.0,19.7802,19.787,19.7734,19.7734,435000.0
2011-02-01 13:50:00,29.15,29.15,29.11,29.11,407500.0,19.7802,19.7802,19.753,19.753,407500.0
2011-02-01 14:00:00,29.12,29.12,29.1,29.12,203100.0,19.7598,19.7598,19.7462,19.7598,203100.0
2011-02-01 14:10:00,29.11,29.12,29.1,29.1,64000.0,19.753,19.7598,19.7462,19.7462,64000.0
2011-02-01 14:20:00,29.11,29.11,29.1,29.1,44500.0,19.753,19.753,19.7462,19.7462,44500.0
2011-02-01 14:30:00,29.1,29.1,29.09,29.09,49800.0,19.7462,19.7462,19.7395,19.7395,49800.0
2011-02-01 14:40:00,29.09,29.12,29.08,29.08,145000.0,19.7395,19.7598,19.7327,19.7327,145000.0
2011-02-01 14:50:00,29.08,29.11,29.07,29.1,100900.0,19.7327,19.753,19.7259,19.7462,100900.0
2011-02-01 15:00:00,29.11,29.11,29.08,29.08,351800.0,19.753,19.753,19.7327,19.7327,351800.0
2011-02-01 15:10:00,29.09,29.09,29.07,29.09,615700.0,19.7395,19.7395,19.7259,19.7395,615700.0
2011-02-01 15:20:00,29.09,29.09,29.06,29.07,1533200.0,19.7395,19.7395,19.7191,19.7259,1533200.0
2011-02-01 15:30:00,29.08,29.11,29.06,29.07,1445100.0,19.7327,19.753,19.7191,19.7259,1445100.0
2011-02-01 15:40:00,29.07,29.11,29.07,29.1,925000.0,19.7259,19.753,19.7259,19.7462,925000.0
2011-02-01 15:50:00,29.1,29.11,29.06,29.07,2089800.0,19.7462,19.753,19.7191,19.7259,2089800.0
2011-02-02 09:30:00,29.0,29.04,29.0,29.02,198500.0,19.6784,19.7055,19.6784,19.692,198500.0
2011-02-02 09:40:00,29.02,29.05,29.0,29.04,168600.0,19.692,19.7123,19.6784,19.7055,168600.0
2011-02-02 09:50:00,29.04,29.06,29.01,29.02,158100.0,19.7055,19.7191,19.6852,19.692,158100.0
2011-02-02 10:00:00,29.02,29.03,28.98,28.98,187000.0,19.692,19.6987,19.6648,19.6648,187000.0
2011-02-02 10:10:00,28.98,29.0,28.97,28.98,147200.0,19.6648,19.6784,19.658,19.6648,147200.0
2011-02-02 10:20:00,28.98,29.0,28.97,28.99,65700.0,19.6648,19.6784,19.658,19.6716,65700.0
2011-02-02 10:30:00,28.99,29.01,28.98,28.99,64000.0,19.6716,19.6852,19.6648,19.6716,64000.0
2011-02-02 10:40:00,28.99,29.01,28.98,29.0,45600.0,19.6716,19.6852,19.6648,19.6784,45600.0
2011-02-02 10:50:00,29.0,29.01,28.99,29.0,28300.0,19.6784,19.6852,19.6716,19.6784,28300.0
2011-02-02 11:00:00,28.99,28.99,28.96,28.97,44800.0,19.6716,19.6716,19.6512,19.658,44800.0
2011-02-02 11:10:00,28.96,28.98,28.96,28.98,67500.0,19.6512,19.6648,19.6512,19.6648,67500.0
2011-02-02 11:20:00,28.98,28.99,28.97,28.98,23700.0,19.6648,19.6716,19.658,19.6648,23700.0
2011-02-02 11:30:00,28.98,28.99,28.97,28.97,9800.0,19.6648,19.6716,19.658,19.658,9800.0
2011-02-02 11:40:00,28.97,28.98,28.97,28.97,12900.0,19.658,19.6648,19.658,19.658,12900.0
2011-02-02 11:50:00,28.98,28.99,28.95,28.97,41800.0,19.6648,19.6716,19.6445,19.658,41800.0
2011-02-02 12:00:00,28.97,28.98,28.94,28.94,55200.0,19.658,19.6648,19.6377,19.6377,55200.0
2011-02-02 12:10:00,28.94,28.95,28.93,28.94,231200.0,19.6377,19.6445,19.6309,19.6377,231200.0
2011-02-02 12:20:00,28.94,28.94,28.91,28.92,69200.0,19.6377,19.6377,19.6173,19.6241,69200.0
2011-02-02 12:30:00,28.93,28.93,28.91,28.92,57500.0,19.6309,19.6309,19.6173,19.6241,57500.0
2011-02-02 12:40:00,28.93,28.95,28.93,28.94,29100.0,19.6309,19.6445,19.6309,19.6377,29100.0
2011-02-02 12:50:00,28.94,28.94,28.93,28.93,179000.0,19.6377,19.6377,19.6309,19.6309,179000.0
2011-02-02 13:00:00,28.93,28.94,28.92,28.93,127100.0,19.6309,19.6377,19.6241,19.6309,127100.0
2011-02-02 13:10:00,28.93,28.94,28.92,28.92,210700.0,19.6309,19.6377,19.6241,19.6241,210700.0
2011-02-02 13:20:00,28.92,28.94,28.92,28.93,277100.0,19.6241,19.6377,19.6241,19.6309,277100.0
2011-02-02 13:30:00,28.94,28.94,28.92,28.92,228100.0,19.6377,19.6377,19.6241,19.6241,228100.0
2011-02-02 13:40:00,28.93,28.93,28.9,28.9,158400.0,19.6309,19.6309,19.6105,19.6105,158400.0
2011-02-02 13:50:00,28.91,28.91,28.9,28.9,164900.0,19.6173,19.6173,19.6105,19.6105,164900.0
2011-02-02 14:00:00,28.91,28.91,28.89,28.89,57600.0,19.6173,19.6173,19.6037,19.6037,57600.0
2011-02-02 14:10:00,28.9,28.93,28.9,28.93,110200.0,19.6105,19.6309,19.6105,19.6309,110200.0
2011-02-02 14:20:00,28.92,28.93,28.91,28.93,105900.0,19.6241,19.6309,19.6173,19.6309,105900.0
2011-02-02 14:30:00,28.92,28.94,28.92,28.93,118200.0,19.6241,19.6377,19.6241,19.6309,118200.0
2011-02-02 14:40:00,28.93,28.95,28.93,28.95,196700.0,19.6309,19.6445,19.6309,19.6445,196700.0
2011-02-02 14:50:00,28.95,28.96,28.94,28.96,525500.0,19.6445,19.6512,19.6377,19.6512,525500.0
2011-02-02 15:00:00,28.95,28.97,28.95,28.95,769300.0,19.6445,19.658,19.6445,19.6445,769300.0
2011-02-02 15:10:00,28.95,28.97,28.95,28.96,144300.0,19.6445,19.658,19.6445,19.6512,144300.0
2011-02-02 15:20:00,28.96,28.97,28.95,28.95,243000.0,19.6512,19.658,19.6445,19.6445,243000.0
2011-02-02 15:30:00,28.95,28.96,28.93,28.95,366900.0,19.6445,19.6512,19.6309,19.6445,366900.0
2011-02-02 15:40:00,28.95,28.98,28.95,28.98,307000.0,19.6445,19.6648,19.6445,19.6648,307000.0
2011-02-02 15:50:00,28.98,28.98,28.95,28.98,2075500.0,19.6648,19.6648,19.6445,19.6648,2075500.0
2011-02-03 09:30:00,28.91,29.06,28.91,29.03,95200.0,19.6173,19.7191,19.6173,19.6987,95200.0
2011-02-03 09:40:00,29.02,29.03,28.97,29.02,81400.0,19.692,19.6987,19.658,19.692,81400.0
2011-02-03 09:50:00,29.02,29.05,28.99,29.05,93000.0,19.692,19.7123,19.6716,19.7123,93000.0
2011-02-03 10:00:00,29.05,29.05,28.98,29.0,195800.0,19.7123,19.7123,19.6648,19.6784,195800.0
2011-02-03 10:10:00,29.0,29.03,28.97,29.03,63100.0,19.6784,19.6987,19.658,19.6987,63100.0
2011-02-03 10:20:00,29.03,29.03,29.01,29.01,46700.0,19.6987,19.6987,19.6852,19.6852,46700.0
2011-02-03 10:30:00,29.01,29.03,29.01,29.02,28200.0,19.6852,19.6987,19.6852,19.692,28200.0
2011-02-03 10:40:00,29.01,29.02,29.0,29.02,70700.0,19.6852,19.692,19.6784,19.692,70700.0
2011-02-03 10:50:00,29.02,29.03,29.01,29.03,30600.0,19.692,19.6987,19.6852,19.6987,30600.0
2011-02-03 11:00:00,29.03,29.03,29.0,29.0,59400.0,19.6987,19.6987,19.6784,19.6784,59400.0
2011-02-03 11:10:00,29.01,29.02,29.0,29.0,55000.0,19.6852,19.692,19.6784,19.6784,55000.0
2011-02-03 11:20:00,29.0,29.03,29.0,29.02,204200.0,19.6784,19.6987,19.6784,19.692,204200.0
2011-02-03 11:30:00,29.02,29.03,29.01,29.03,68400.0,19.692,19.6987,19.6852,19.6987,68400.0
2011-02-03 11:40:00,29.04,29.05,29.03,29.04,47200.0,19.7055,19.7123,19.6987,19.7055,47200.0
2011-02-03 11:50:00,29.05,29.05,29.04,29.04,29400.0,19.7123,19.7123,19.7055,19.7055,29400.0
2011-02-03 12:00:00,29.04,29.05,29.02,29.03,239500.0,19.7055,19.7123,19.692,19.6987,239500.0
2011-02-03 12:10:00,29.04,29.06,29.03,29.05,59900.0,19.7055,19.7191,19.6987,19.7123,59900.0
2011-02-03 12:20:00,29.05,29.06,29.04,29.06,65400.0,19.7123,19.7191,19.7055,19.7191,65400.0
2011-02-03 12:30:00,29.06,29.07,29.05,29.06,25900.0,19.7191,19.7259,19.7123,19.7191,25900.0
2011-02-03 12:40:00,29.06,29.07,29.05,29.05,32600.0,19.7191,19.7259,19.7123,19.7123,32600.0
2011-02-03 12:50:00,29.05,29.07,29.05,29.07,55100.0,19.7123,19.7259,19.7123,19.7259,55100.0
2011-02-03 13:00:00,29.07,29.08,29.07,29.08,6600.0,19.7259,19.7327,19.7259,19.7327,6600.0
2011-02-03 13:10:00,29.07,29.09,29.07,29.08,7700.0,19.7259,19.7395,19.7259,19.7327,7700.0
2011-02-03 13:20:00,29.07,29.08,29.07,29.08,13000.0,19.7259,19.7327,19.7259,19.7327,13000.0
2011-02-03 13:30:00,29.08,29.09,29.08,29.09,23600.0,19.7327,19.7395,19.7327,19.7395,23600.0
2011-02-03 13:40:00,29.09,29.09,29.05,29.08,145500.0,19.7395,19.7395,19.7123,19.7327,145500.0
2011-02-03 13:50:00,29.08,29.09,29.07,29.09,37900.0,19.7327,19.7395,19.7259,19.7395,37900.0
2011-02-03 14:00:00,29.09,29.1,29.07,29.09,63700.0,19.7395,19.7462,19.7259,19.7395,63700.0
2011-02-03 14:10:00,29.09,29.11,29.08,29.11,15300.0,19.7395,19.753,19.7327,19.753,15300.0
2011-02-03 14:20:00,29.11,29.12,29.11,29.12,43500.0,19.753,19.7598,19.753,19.7598,43500.0
2011-02-03 14:30:00,29.12,29.12,29.11,29.12,55000.0,19.7598,19.7598,19.753,19.7598,55000.0
2011-02-03 14:40:00,29.12,29.12,29.11,29.12,11200.0,19.7598,19.7598,19.753,19.7598,11200.0
2011-02-03 14:50:00,29.11,29.14,29.11,29.13,110000.0,19.753,19.7734,19.753,19.7666,110000.0
2011-02-03 15:00:00,29.13,29.15,29.12,29.14,136600.0,19.7666,19.7802,19.7598,19.7734,136600.0
2011-02-03 15:10:00,29.14,29.15,29.13,29.14,36700.0,19.7734,19.7802,19.7666,19.7734,36700.0
2011-02-03 15:20:00,29.14,29.14,29.12,29.13,23300.0,19.7734,19.7734,19.7598,19.7666,23300.0
2011-02-03 15:30:00,29.13,29.15,29.12,29.14,102600.0,19.7666,19.7802,19.7598,19.7734,102600.0
2011-02-03 15:40:00,29.15,29.16,29.13,29.13,81300.0,19.7802,19.787,19.7666,19.7666,81300.0
2011-02-03 15:50:00,29.13,29.16,29.12,29.14,660700.0,19.7666,19.787,19.7598,19.7734,660700.0
2011-02-04 09:30:00,29.16,29.19,29.13,29.16,167400.0,19.787,19.8073,19.7666,19.787,167400.0
2011-02-04 09:40:00,29.16,29.17,29.08,29.1,152100.0,19.787,19.7937,19.7327,19.7462,152100.0
2011-02-04 09:50:00,29.1,29.13,29.1,29.12,135100.0,19.7462,19.7666,19.7462,19.7598,135100.0
2011-02-04 10:00:00,29.11,29.16,29.11,29.16,29100.0,19.753,19.787,19.753,19.787,29100.0
2011-02-04 10:10:00,29.16,29.16,29.14,29.14,192000.0,19.787,19.787,19.7734,19.7734,192000.0
2011-02-04 10:20:00,29.13,29.2,29.12,29.18,133300.0,19.7666,19.8141,19.7598,19.8005,133300.0
2011-02-04 10:30:00,29.19,29.19,29.15,29.15,59200.0,19.8073,19.8073,19.7802,19.7802,59200.0
2011-02-04 10:40:00,29.15,29.15,29.12,29.13,181800.0,19.7802,19.7802,19.7598,19.7666,181800.0
2011-02-04 10:50:00,29.14,29.15,29.11,29.12,70700.0,19.7734,19.7802,19.753,19.7598,70700.0
2011-02-04 11:00:00,29.12,29.15,29.1,29.15,123700.0,19.7598,19.7802,19.7462,19.7802,123700.0
2011-02-04 11:10:00,29.15,29.16,29.12,29.16,65700.0,19.7802,19.787,19.7598,19.787,65700.0
2011-02-04 11:20:00,29.17,29.19,29.16,29.18,42100.0,19.7937,19.8073,19.787,19.8005,42100.0
2011-02-04 11:30:00,29.18,29.2,29.17,29.2,20900.0,19.8005,19.8141,19.7937,19.8141,20900.0
2011-02-04 11:40:00,29.19,29.22,29.19,29.22,82500.0,19.8073,19.8277,19.8073,19.8277,82500.0
2011-02-04 11:50:00,29.22,29.22,29.19,29.19,14100.0,19.8277,19.8277,19.8073,19.8073,14100.0
2011-02-04 12:00:00,29.2,29.21,29.19,29.2,140500.0,19.8141,19.8209,19.8073,19.8141,140500.0
2011-02-04 12:10:00,29.19,29.21,29.18,29.2,184700.0,19.8073,19.8209,19.8005,19.8141,184700.0
2011-02-04 12:20:00,29.2,29.22,29.2,29.21,235400.0,19.8141,19.8277,19.8141,19.8209,235400.0
2011-02-04 12:30:00,29.21,29.22,29.2,29.21,63900.0,19.8209,19.8277,19.8141,19.8209,63900.0
2011-02-04 12:40:00,29.21,29.22,29.21,29.22,38100.0,19.8209,19.8277,19.8209,19.8277,38100.0
2011-02-04 12:50:00,29.22,29.23,29.22,29.22,15200.0,19.8277,19.8345,19.8277,19.8277,15200.0
2011-02-04 13:00:00,29.23,29.23,29.21,29.22,33000.0,19.8345,19.8345,19.8209,19.8277,33000.0
2011-02-04 13:10:00,29.22,29.24,29.22,29.23,161900.0,19.8277,19.8412,19.8277,19.8345,161900.0
2011-02-04 13:20:00,29.23,29.23,29.22,29.23,6000.0,19.8345,19.8345,19.8277,19.8345,6000.0
2011-02-04 13:30:00,29.22,29.23,29.22,29.23,48600.0,19.8277,19.8345,19.8277,19.8345,48600.0
2011-02-04 13:40:00,29.23,29.24,29.22,29.24,27700.0,19.8345,19.8412,19.8277,19.8412,27700.0
2011-02-04 13:50:00,29.23,29.25,29.23,29.25,43500.0,19.8345,19.848,19.8345,19.848,43500.0
2011-02-04 14:00:00,29.25,29.25,29.24,29.25,38200.0,19.848,19.848,19.8412,19.848,38200.0
2011-02-04 14:10:00,29.24,29.27,29.24,29.26,56200.0,19.8412,19.8616,19.8412,19.8548,56200.0
2011-02-04 14:20:00,29.27,29.28,29.26,29.28,49700.0,19.8616,19.8684,19.8548,19.8684,49700.0
2011-02-04 14:30:00,29.28,29.28,29.26,29.26,61300.0,19.8684,19.8684,19.8548,19.8548,61300.0
2011-02-04 14:40:00,29.27,29.27,29.25,29.27,36000.0,19.8616,19.8616,19.848,19.8616,36000.0
2011-02-04 14:50:00,29.26,29.29,29.26,29.29,143900.0,19.8548,19.8752,19.8548,19.8752,143900.0
2011-02-04 15:00:00,29.29,29.3,29.27,29.27,104900.0,19.8752,19.882,19.8616,19.8616,104900.0
2011-02-04 15:10:00,29.28,29.28,29.27,29.28,90100.0,19.8684,19.8684,19.8616,19.8684,90100.0
2011-02-04 15:20:00,29.28,29.29,29.27,29.28,172700.0,19.8684,19.8752,19.8616,19.8684,172700.0
2011-02-04 15:30:00,29.29,29.29,29.27,29.28,103200.0,19.8752,19.8752,19.8616,19.8684,103200.0
2011-02-04 15:40:00,29.27,29.31,29.26,29.31,331600.0,19.8616,19.8887,19.8548,19.8887,331600.0
2011-02-04 15:50:00,29.3,29.31,29.28,29.3,638000.0,19.882,19.8887,19.8684,19.882,638000.0
2011-02-07 09:30:00,29.3,29.36,29.28,29.31,165000.0,19.882,19.9227,19.8684,19.8887,165000.0
2011-02-07 09:40:00,29.32,29.35,29.32,29.32,228300.0,19.8955,19.9159,19.8955,19.8955,228300.0
2011-02-07 09:50:00,29.32,29.33,29.3,29.31,159400.0,19.8955,19.9023,19.882,19.8887,159400.0
2011-02-07 10:00:00,29.32,29.35,29.32,29.33,411500.0,19.8955,19.9159,19.8955,19.9023,411500.0
2011-02-07 10:10:00,29.33,29.34,29.32,29.34,82800.0,19.9023,19.9091,19.8955,19.9091,82800.0
2011-02-07 10:20:00,29.35,29.36,29.33,29.34,56000.0,19.9159,19.9227,19.9023,19.9091,56000.0
2011-02-07 10:30:00,29.34,29.38,29.34,29.38,17300.0,19.9091,19.9362,19.9091,19.9362,17300.0
2011-02-07 10:40:00,29.38,29.4,29.37,29.4,130000.0,19.9362,19.9498,19.9295,19.9498,130000.0
2011-02-07 10:50:00,29.4,29.41,29.39,29.39,64800.0,19.9498,19.9566,19.943,19.943,64800.0
2011-02-07 11:00:00,29.39,29.4,29.37,29.39,20200.0,19.943,19.9498,19.9295,19.943,20200.0
2011-02-07 11:10:00,29.39,29.39,29.36,29.38,23700.0,19.943,19.943,19.9227,19.9362,23700.0
2011-02-07 11:20:00,29.37,29.39,29.35,29.36,77700.0,19.9295,19.943,19.9159,19.9227,77700.0
2011-02-07 11:30:00,29.35,29.38,29.35,29.38,78100.0,19.9159,19.9362,19.9159,19.9362,78100.0
2011-02-07 11:40:00,29.37,29.38,29.36,29.36,25000.0,19.9295,19.9362,19.9227,19.9227,25000.0
2011-02-07 11:50:00,29.37,29.37,29.36,29.36,5600.0,19.9295,19.9295,19.9227,19.9227,5600.0
2011-02-07 12:00:00,29.36,29.36,29.33,29.34,527000.0,19.9227,19.9227,19.9023,19.9091,527000.0
2011-02-07 12:10:00,29.33,29.34,29.32,29.33,77200.0,19.9023,19.9091,19.8955,19.9023,77200.0
2011-02-07 12:20:00,29.32,29.33,29.31,29.32,383200.0,19.8955,19.9023,19.8887,19.8955,383200.0
2011-02-07 12:30:00,29.33,29.34,29.32,29.32,191100.0,19.9023,19.9091,19.8955,19.8955,191100.0
2011-02-07 12:40:00,29.32,29.34,29.32,29.34,114500.0,19.8955,19.9091,19.8955,19.9091,114500.0
2011-02-07 12:50:00,29.34,29.34,29.31,29.31,54800.0,19.9091,19.9091,19.8887,19.8887,54800.0
2011-02-07 13:00:00,29.32,29.33,29.31,29.32,14700.0,19.8955,19.9023,19.8887,19.8955,14700.0
2011-02-07 13:10:00,29.33,29.34,29.31,29.32,20800.0,19.9023,19.9091,19.8887,19.8955,20800.0
2011-02-07 13:20:00,29.32,29.34,29.32,29.34,17200.0,19.8955,19.9091,19.8955,19.9091,17200.0
2011-02-07 13:30:00,29.33,29.34,29.31,29.31,30200.0,19.9023,19.9091,19.8887,19.8887,30200.0
2011-02-07 13:40:00,29.31,29.32,29.31,29.32,17200.0,19.8887,19.8955,19.8887,19.8955,17200.0
2011-02-07 13:50:00,29.31,29.33,29.31,29.33,18900.0,19.8887,19.9023,19.8887,19.9023,18900.0
2011-02-07 14:00:00,29.33,29.33,29.3,29.31,27000.0,19.9023,19.9023,19.882,19.8887,27000.0
2011-02-07 14:10:00,29.31,29.31,29.29,29.3,88600.0,19.8887,19.8887,19.8752,19.882,88600.0
2011-02-07 14:20:00,29.3,29.3,29.29,29.3,51600.0,19.882,19.882,19.8752,19.882,51600.0
2011-02-07 14:30:00,29.3,29.31,29.29,29.3,69600.0,19.882,19.8887,19.8752,19.882,69600.0
2011-02-07 14:40:00,29.3,29.31,29.29,29.3,307000.0,19.882,19.8887,19.8752,19.882,307000.0
2011-02-07 14:50:00,29.3,29.31,29.3,29.31,196600.0,19.882,19.8887,19.882,19.8887,196600.0
2011-02-07 15:00:00,29.31,29.32,29.3,29.3,63900.0,19.8887,19.8955,19.882,19.882,63900.0
2011-02-07 15:10:00,29.31,29.31,29.28,29.29,83000.0,19.8887,19.8887,19.8684,19.8752,83000.0
2011-02-07 15:20:00,29.28,29.3,29.27,29.3,70300.0,19.8684,19.882,19.8616,19.882,70300.0
2011-02-07 15:30:00,29.3,29.32,29.29,29.32,76100.0,19.882,19.8955,19.8752,19.8955,76100.0
2011-02-07 15:40:00,29.32,29.35,29.31,29.35,180000.0,19.8955,19.9159,19.8887,19.9159,180000.0
2011-02-07 15:50:00,29.35,29.35,29.32,29.34,664400.0,19.9159,19.9159,19.8955,19.9091,664400.0
2011-02-08 09:30:00,29.35,29.39,29.3,29.38,168200.0,19.9159,19.943,19.882,19.9362,168200.0
2011-02-08 09:40:00,29.38,29.39,29.37,29.38,86100.0,19.9362,19.943,19.9295,19.9362,86100.0
2011-02-08 09:50:00,29.38,29.42,29.38,29.42,43100.0,19.9362,19.9634,19.9362,19.9634,43100.0
2011-02-08 10:00:00,29.42,29.42,29.4,29.41,167300.0,19.9634,19.9634,19.9498,19.9566,167300.0
2011-02-08 10:10:00,29.41,29.41,29.38,29.4,520100.0,19.9566,19.9566,19.9362,19.9498,520100.0
2011-02-08 10:20:00,29.39,29.41,29.39,29.41,14600.0,19.943,19.9566,19.943,19.9566,14600.0
2011-02-08 10:30:00,29.4,29.41,29.39,29.39,29000.0,19.9498,19.9566,19.943,19.943,29000.0
2011-02-08 10:40:00,29.4,29.44,29.4,29.43,70200.0,19.9498,19.977,19.9498,19.9702,70200.0
2011-02-08 10:50:00,29.43,29.44,29.4,29.41,40500.0,19.9702,19.977,19.9498,19.9566,40500.0
2011-02-08 11:00:00,29.41,29.43,29.41,29.43,86300.0,19.9566,19.9702,19.9566,19.9702,86300.0
2011-02-08 11:10:00,29.43,29.45,29.42,29.43,38400.0,19.9702,19.9837,19.9634,19.9702,38400.0
2011-02-08 11:20:00,29.43,29.45,29.42,29.45,46600.0,19.9702,19.9837,19.9634,19.9837,46600.0
2011-02-08 11:30:00,29.45,29.47,29.44,29.46,45100.0,19.9837,19.9973,19.977,19.9905,45100.0
2011-02-08 11:40:00,29.45,29.47,29.44,29.44,37400.0,19.9837,19.9973,19.977,19.977,37400.0
2011-02-08 11:50:00,29.44,29.46,29.43,29.44,124200.0,19.977,19.9905,19.9702,19.977,124200.0
2011-02-08 12:00:00,29.45,29.45,29.41,29.43,57900.0,19.9837,19.9837,19.9566,19.9702,57900.0
2011-02-08 12:10:00,29.43,29.43,29.42,29.43,110100.0,19.9702,19.9702,19.9634,19.9702,110100.0
2011-02-08 12:20:00,29.43,29.44,29.42,29.44,86400.0,19.9702,19.977,19.9634,19.977,86400.0
2011-02-08 12:30:00,29.44,29.45,29.43,29.43,79600.0,19.977,19.9837,19.9702,19.9702,79600.0
2011-02-08 12:40:00,29.44,29.44,29.42,29.43,70300.0,19.977,19.977,19.9634,19.9702,70300.0
2011-02-08 12:50:00,29.43,29.44,29.41,29.41,40300.0,19.9702,19.977,19.9566,19.9566,40300.0
2011-02-08 13:00:00,29.42,29.43,29.41,29.42,62900.0,19.9634,19.9702,19.9566,19.9634,62900.0
2011-02-08 13:10:00,29.42,29.42,29.4,29.4,57800.0,19.9634,19.9634,19.9498,19.9498,57800.0
2011-02-08 13:20:00,29.4,29.42,29.4,29.42,7900.0,19.9498,19.9634,19.9498,19.9634,7900.0
2011-02-08 13:30:00,29.42,29.42,29.4,29.41,22300.0,19.9634,19.9634,19.9498,19.9566,22300.0
2011-02-08 13:40:00,29.42,29.42,29.4,29.42,23300.0,19.9634,19.9634,19.9498,19.9634,23300.0
2011-02-08 13:50:00,29.42,29.42,29.41,29.42,5900.0,19.9634,19.9634,19.9566,19.9634,5900.0
2011-02-08 14:00:00,29.42,29.43,29.41,29.43,28500.0,19.9634,19.9702,19.9566,19.9702,28500.0
2011-02-08 14:10:00,29.43,29.43,29.41,29.42,17000.0,19.9702,19.9702,19.9566,19.9634,17000.0
2011-02-08 14:20:00,29.41,29.43,29.41,29.43,21400.0,19.9566,19.9702,19.9566,19.9702,21400.0
2011-02-08 14:30:00,29.42,29.44,29.42,29.44,254500.0,19.9634,19.977,19.9634,19.977,254500.0
2011-02-08 14:40:00,29.44,29.44,29.42,29.44,167700.0,19.977,19.977,19.9634,19.977,167700.0
2011-02-08 14:50:00,29.43,29.44,29.43,29.44,113600.0,19.9702,19.977,19.9702,19.977,113600.0
2011-02-08 15:00:00,29.44,29.46,29.43,29.46,29300.0,19.977,19.9905,19.9702,19.9905,29300.0
2011-02-08 15:10:00,29.45,29.47,29.45,29.46,30700.0,19.9837,19.9973,19.9837,19.9905,30700.0
2011-02-08 15:20:00,29.46,29.47,29.45,29.46,32800.0,19.9905,19.9973,19.9837,19.9905,32800.0
2011-02-08 15:30:00,29.45,29.48,29.45,29.46,136300.0,19.9837,20.0041,19.9837,19.9905,136300.0
2011-02-08 15:40:00,29.46,29.49,29.46,29.48,158200.0,19.9905,20.0109,19.9905,20.0041,158200.0
2011-02-08 15:50:00,29.48,29.5,29.47,29.48,433600.0,20.0041,20.0177,19.9973,20.0041,433600.0
2011-02-09 09:30:00,29.44,29.56,29.44,29.52,285200.0,19.977,20.0584,19.977,20.0312,285200.0
2011-02-09 09:40:00,29.52,29.54,29.5,29.52,159900.0,20.0312,20.0448,20.0177,20.0312,159900.0
2011-02-09 09:50:00,29.53,29.55,29.52,29.55,9300.0,20.038,20.0516,20.0312,20.0516,9300.0
2011-02-09 10:00:00,29.55,29.55,29.53,29.54,14000.0,20.0516,20.0516,20.038,20.0448,14000.0
2011-02-09 10:10:00,29.53,29.54,29.51,29.52,44800.0,20.038,20.0448,20.0245,20.0312,44800.0
2011-02-09 10:20:00,29.52,29.54,29.51,29.51,137600.0,20.0312,20.0448,20.0245,20.0245,137600.0
2011-02-09 10:30:00,29.51,29.52,29.5,29.52,40300.0,20.0245,20.0312,20.0177,20.0312,40300.0
2011-02-09 10:40:00,29.51,29.54,29.51,29.52,39300.0,20.0245,20.0448,20.0245,20.0312,39300.0
2011-02-09 10:50:00,29.53,29.54,29.5,29.51,39500.0,20.038,20.0448,20.0177,20.0245,39500.0
2011-02-09 11:00:00,29.5,29.51,29.49,29.5,50300.0,20.0177,20.0245,20.0109,20.0177,50300.0
2011-02-09 11:10:00,29.5,29.51,29.48,29.48,79900.0,20.0177,20.0245,20.0041,20.0041,79900.0
2011-02-09 11:20:00,29.48,29.49,29.44,29.49,103200.0,20.0041,20.0109,19.977,20.0109,103200.0
2011-02-09 11:30:00,29.48,29.5,29.47,29.5,18500.0,20.0041,20.0177,19.9973,20.0177,18500.0
2011-02-09 11:40:00,29.5,29.5,29.48,29.49,61200.0,20.0177,20.0177,20.0041,20.0109,61200.0
2011-02-09 11:50:00,29.48,29.5,29.48,29.48,79300.0,20.0041,20.0177,20.0041,20.0041,79300.0
2011-02-09 12:00:00,29.48,29.51,29.47,29.5,19400.0,20.0041,20.0245,19.9973,20.0177,19400.0
2011-02-09 12:10:00,29.49,29.5,29.48,29.49,21100.0,20.0109,20.0177,20.0041,20.0109,21100.0
2011-02-09 12:20:00,29.49,29.5,29.48,29.49,42300.0,20.0109,20.0177,20.0041,20.0109,42300.0
2011-02-09 12:30:00,29.49,29.5,29.48,29.5,21700.0,20.0109,20.0177,20.0041,20.0177,21700.0
2011-02-09 12:40:00,29.49,29.5,29.48,29.48,5900.0,20.0109,20.0177,20.0041,20.0041,5900.0
2011-02-09 12:50:00,29.49,29.49,29.46,29.46,4300.0,20.0109,20.0109,19.9905,19.9905,4300.0
2011-02-09 13:00:00,29.46,29.48,29.46,29.48,3600.0,19.9905,20.0041,19.9905,20.0041,3600.0
2011-02-09 13:10:00,29.49,29.49,29.46,29.49,31300.0,20.0109,20.0109,19.9905,20.0109,31300.0
2011-02-09 13:20:00,29.49,29.49,29.48,29.49,12000.0,20.0109,20.0109,20.0041,20.0109,12000.0
2011-02-09 13:30:00,29.48,29.49,29.47,29.49,15400.0,20.0041,20.0109,19.9973,20.0109,15400.0
2011-02-09 13:40:00,29.48,29.49,29.48,29.49,44400.0,20.0041,20.0109,20.0041,20.0109,44400.0
2011-02-09 13:50:00,29.49,29.49,29.48,29.48,8400.0,20.0109,20.0109,20.0041,20.0041,8400.0
2011-02-09 14:00:00,29.48,29.48,29.46,29.48,67700.0,20.0041,20.0041,19.9905,20.0041,67700.0
2011-02-09 14:10:00,29.48,29.49,29.46,29.46,8900.0,20.0041,20.0109,19.9905,19.9905,8900.0
2011-02-09 14:20:00,29.46,29.48,29.44,29.48,37300.0,19.9905,20.0041,19.977,20.0041,37300.0
2011-02-09 14:30:00,29.47,29.47,29.43,29.44,34400.0,19.9973,19.9973,19.9702,19.977,34400.0
2011-02-09 14:40:00,29.43,29.46,29.43,29.46,36400.0,19.9702,19.9905,19.9702,19.9905,36400.0
2011-02-09 14:50:00,29.45,29.46,29.43,29.46,52400.0,19.9837,19.9905,19.9702,19.9905,52400.0
2011-02-09 15:00:00,29.46,29.48,29.46,29.46,14700.0,19.9905,20.0041,19.9905,19.9905,14700.0
2011-02-09 15:10:00,29.46,29.49,29.46,29.48,33200.0,19.9905,20.0109,19.9905,20.0041,33200.0
2011-02-09 15:20:00,29.47,29.5,29.47,29.49,17300.0,19.9973,20.0177,19.9973,20.0109,17300.0
2011-02-09 15:30:00,29.49,29.5,29.47,29.48,63100.0,20.0109,20.0177,19.9973,20.0041,63100.0
2011-02-09 15:40:00,29.48,29.49,29.47,29.47,71900.0,20.0041,20.0109,19.9973,19.9973,71900.0
2011-02-09 15:50:00,29.47,29.55,29.47,29.55,678100.0,19.9973,20.0516,19.9973,20.0516,678100.0
2011-02-10 09:30:00,29.47,29.54,29.45,29.47,154000.0,19.9973,20.0448,19.9837,19.9973,154000.0
2011-02-10 09:40:00,29.47,29.48,29.35,29.36,284900.0,19.9973,20.0041,19.9159,19.9227,284900.0
2011-02-10 09:50:00,29.36,29.38,29.33,29.34,243300.0,19.9227,19.9362,19.9023,19.9091,243300.0
2011-02-10 10:00:00,29.34,29.35,29.29,29.34,515500.0,19.9091,19.9159,19.8752,19.9091,515500.0
2011-02-10 10:10:00,29.34,29.4,29.34,29.4,293800.0,19.9091,19.9498,19.9091,19.9498,293800.0
2011-02-10 10:20:00,29.4,29.42,29.36,29.39,191400.0,19.9498,19.9634,19.9227,19.943,191400.0
2011-02-10 10:30:00,29.4,29.42,29.37,29.4,176400.0,19.9498,19.9634,19.9295,19.9498,176400.0
2011-02-10 10:40:00,29.4,29.4,29.38,29.39,136700.0,19.9498,19.9498,19.9362,19.943,136700.0
2011-02-10 10:50:00,29.38,29.38,29.36,29.38,20800.0,19.9362,19.9362,19.9227,19.9362,20800.0
2011-02-10 11:00:00,29.38,29.4,29.36,29.39,45400.0,19.9362,19.9498,19.9227,19.943,45400.0
2011-02-10 11:10:00,29.39,29.4,29.37,29.38,54800.0,19.943,19.9498,19.9295,19.9362,54800.0
2011-02-10 11:20:00,29.39,29.42,29.38,29.42,110400.0,19.943,19.9634,19.9362,19.9634,110400.0
2011-02-10 11:30:00,29.42,29.44,29.42,29.44,59600.0,19.9634,19.977,19.9634,19.977,59600.0
2011-02-10 11:40:00,29.44,29.44,29.43,29.43,13500.0,19.977,19.977,19.9702,19.9702,13500.0
2011-02-10 11:50:00,29.43,29.43,29.39,29.4,33300.0,19.9702,19.9702,19.943,19.9498,33300.0
2011-02-10 12:00:00,29.4,29.4,29.38,29.39,33400.0,19.9498,19.9498,19.9362,19.943,33400.0
2011-02-10 12:10:00,29.39,29.39,29.37,29.38,88900.0,19.943,19.943,19.9295,19.9362,88900.0
2011-02-10 12:20:00,29.39,29.39,29.38,29.39,10400.0,19.943,19.943,19.9362,19.943,10400.0
2011-02-10 12:30:00,29.39,29.4,29.38,29.38,52100.0,19.943,19.9498,19.9362,19.9362,52100.0
2011-02-10 12:40:00,29.39,29.4,29.38,29.38,67500.0,19.943,19.9498,19.9362,19.9362,67500.0
2011-02-10 12:50:00,29.39,29.39,29.38,29.38,34100.0,19.943,19.943,19.9362,19.9362,34100.0
2011-02-10 13:00:00,29.38,29.39,29.36,29.39,129700.0,19.9362,19.943,19.9227,19.943,129700.0
2011-02-10 13:10:00,29.39,29.39,29.37,29.39,134500.0,19.943,19.943,19.9295,19.943,134500.0
2011-02-10 13:20:00,29.39,29.4,29.38,29.38,121800.0,19.943,19.9498,19.9362,19.9362,121800.0
2011-02-10 13:30:00,29.38,29.39,29.36,29.36,13800.0,19.9362,19.943,19.9227,19.9227,13800.0
2011-02-10 13:40:00,29.36,29.38,29.36,29.38,74800.0,19.9227,19.9362,19.9227,19.9362,74800.0
2011-02-10 13:50:00,29.38,29.38,29.37,29.38,15000.0,19.9362,19.9362,19.9295,19.9362,15000.0
2011-02-10 14:00:00,29.37,29.4,29.36,29.39,58000.0,19.9295,19.9498,19.9227,19.943,58000.0
2011-02-10 14:10:00,29.39,29.39,29.38,29.38,31800.0,19.943,19.943,19.9362,19.9362,31800.0
2011-02-10 14:20:00,29.37,29.39,29.37,29.38,7400.0,19.9295,19.943,19.9295,19.9362,7400.0
2011-02-10 14:30:00,29.39,29.4,29.38,29.39,20300.0,19.943,19.9498,19.9362,19.943,20300.0
2011-02-10 14:40:00,29.39,29.4,29.38,29.39,51300.0,19.943,19.9498,19.9362,19.943,51300.0
2011-02-10 14:50:00,29.38,29.39,29.36,29.36,40500.0,19.9362,19.943,19.9227,19.9227,40500.0
2011-02-10 15:00:00,29.36,29.37,29.35,29.35,133100.0,19.9227,19.9295,19.9159,19.9159,133100.0
2011-02-10 15:10:00,29.36,29.37,29.35,29.36,67800.0,19.9227,19.9295,19.9159,19.9227,67800.0
2011-02-10 15:20:00,29.36,29.38,29.35,29.38,309500.0,19.9227,19.9362,19.9159,19.9362,309500.0
2011-02-10 15:30:00,29.38,29.38,29.35,29.37,93800.0,19.9362,19.9362,19.9159,19.9295,93800.0
2011-02-10 15:40:00,29.36,29.42,29.35,29.42,294600.0,19.9227,19.9634,19.9159,19.9634,294600.0
2011-02-10 15:50:00,29.41,29.42,29.33,29.42,1399800.0,19.9566,19.9634,19.9023,19.9634,1399800.0
2011-02-11 09:30:00,29.26,29.33,29.22,29.32,326500.0,19.8548,19.9023,19.8277,19.8955,326500.0
2011-02-11 09:40:00,29.32,29.33,29.29,29.32,129000.0,19.8955,19.9023,19.8752,19.8955,129000.0
2011-02-11 09:50:00,29.33,29.37,29.33,29.36,90500.0,19.9023,19.9295,19.9023,19.9227,90500.0
2011-02-11 10:00:00,29.36,29.38,29.35,29.37,182000.0,19.9227,19.9362,19.9159,19.9295,182000.0
2011-02-11 10:10:00,29.37,29.4,29.36,29.39,112500.0,19.9295,19.9498,19.9227,19.943,112500.0
2011-02-11 10:20:00,29.39,29.4,29.37,29.4,69700.0,19.943,19.9498,19.9295,19.9498,69700.0
2011-02-11 10:30:00,29.4,29.4,29.38,29.38,72500.0,19.9498,19.9498,19.9362,19.9362,72500.0
2011-02-11 10:40:00,29.38,29.39,29.37,29.39,141800.0,19.9362,19.943,19.9295,19.943,141800.0
2011-02-11 10:50:00,29.38,29.43,29.38,29.42,149900.0,19.9362,19.9702,19.9362,19.9634,149900.0
2011-02-11 11:00:00,29.42,29.51,29.4,29.51,630800.0,19.9634,20.0245,19.9498,20.0245,630800.0
2011-02-11 11:10:00,29.5,29.5,29.44,29.47,179500.0,20.0177,20.0177,19.977,19.9973,179500.0
2011-02-11 11:20:00,29.47,29.5,29.47,29.48,261700.0,19.9973,20.0177,19.9973,20.0041,261700.0
2011-02-11 11:30:00,29.48,29.48,29.44,29.45,91000.0,20.0041,20.0041,19.977,19.9837,91000.0
2011-02-11 11:40:00,29.45,29.47,29.44,29.44,91100.0,19.9837,19.9973,19.977,19.977,91100.0
2011-02-11 11:50:00,29.45,29.47,29.42,29.42,59400.0,19.9837,19.9973,19.9634,19.9634,59400.0
2011-02-11 12:00:00,29.43,29.44,29.42,29.43,63100.0,19.9702,19.977,19.9634,19.9702,63100.0
2011-02-11 12:10:00,29.43,29.44,29.41,29.43,95500.0,19.9702,19.977,19.9566,19.9702,95500.0
2011-02-11 12:20:00,29.43,29.45,29.43,29.44,53400.0,19.9702,19.9837,19.9702,19.977,53400.0
2011-02-11 12:30:00,29.44,29.46,29.43,29.44,71500.0,19.977,19.9905,19.9702,19.977,71500.0
2011-02-11 12:40:00,29.44,29.46,29.44,29.45,85100.0,19.977,19.9905,19.977,19.9837,85100.0
2011-02-11 12:50:00,29.45,29.47,29.45,29.45,57500.0,19.9837,19.9973,19.9837,19.9837,57500.0
2011-02-11 13:00:00,29.46,29.47,29.45,29.46,74100.0,19.9905,19.9973,19.9837,19.9905,74100.0
2011-02-11 13:10:00,29.47,29.48,29.46,29.46,76400.0,19.9973,20.0041,19.9905,19.9905,76400.0
2011-02-11 13:20:00,29.47,29.47,29.45,29.45,70100.0,19.9973,19.9973,19.9837,19.9837,70100.0
2011-02-11 13:30:00,29.46,29.47,29.45,29.47,83000.0,19.9905,19.9973,19.9837,19.9973,83000.0
2011-02-11 13:40:00,29.46,29.47,29.46,29.46,54700.0,19.9905,19.9973,19.9905,19.9905,54700.0
2011-02-11 13:50:00,29.46,29.48,29.46,29.48,114500.0,19.9905,20.0041,19.9905,20.0041,114500.0
2011-02-11 14:00:00,29.48,29.51,29.48,29.51,148300.0,20.0041,20.0245,20.0041,20.0245,148300.0
2011-02-11 14:10:00,29.51,29.51,29.5,29.5,42200.0,20.0245,20.0245,20.0177,20.0177,42200.0
2011-02-11 14:20:00,29.5,29.52,29.5,29.51,77100.0,20.0177,20.0312,20.0177,20.0245,77100.0
2011-02-11 14:30:00,29.52,29.54,29.51,29.54,94900.0,20.0312,20.0448,20.0245,20.0448,94900.0
2011-02-11 14:40:00,29.54,29.55,29.52,29.53,188100.0,20.0448,20.0516,20.0312,20.038,188100.0
2011-02-11 14:50:00,29.53,29.56,29.52,29.55,158200.0,20.038,20.0584,20.0312,20.0516,158200.0
2011-02-11 15:00:00,29.56,29.58,29.56,29.56,169000.0,20.0584,20.072,20.0584,20.0584,169000.0
2011-02-11 15:10:00,29.57,29.59,29.56,29.56,127200.0,20.0652,20.0787,20.0584,20.0584,127200.0
2011-02-11 15:20:00,29.56,29.6,29.56,29.58,285400.0,20.0584,20.0855,20.0584,20.072,285400.0
2011-02-11 15:30:00,29.59,29.59,29.55,29.57,206700.0,20.0787,20.0787,20.0516,20.0652,206700.0
2011-02-11 15:40:00,29.56,29.57,29.54,29.56,721000.0,20.0584,20.0652,20.0448,20.0584,721000.0
2011-02-11 15:50:00,29.55,29.59,29.55,29.58,875200.0,20.0516,20.0787,20.0516,20.072,875200.0
2011-02-14 09:30:00,29.5,29.57,29.47,29.48,238200.0,20.0177,20.0652,19.9973,20.0041,238200.0
2011-02-14 09:40:00,29.48,29.5,29.43,29.5,37100.0,20.0041,20.0177,19.9702,20.0177,37100.0
2011-02-14 09:50:00,29.49,29.5,29.46,29.47,189900.0,20.0109,20.0177,19.9905,19.9973,189900.0
2011-02-14 10:00:00,29.48,29.49,29.45,29.45,279100.0,20.0041,20.0109,19.9837,19.9837,279100.0
2011-02-14 10:10:00,29.45,29.46,29.44,29.45,102000.0,19.9837,19.9905,19.977,19.9837,102000.0
2011-02-14 10:20:00,29.45,29.47,29.43,29.44,116300.0,19.9837,19.9973,19.9702,19.977,116300.0
2011-02-14 10:30:00,29.44,29.44,29.42,29.42,236700.0,19.977,19.977,19.9634,19.9634,236700.0
2011-02-14 10:40:00,29.42,29.43,29.39,29.4,442500.0,19.9634,19.9702,19.943,19.9498,442500.0
2011-02-14 10:50:00,29.4,29.44,29.4,29.42,152100.0,19.9498,19.977,19.9498,19.9634,152100.0
2011-02-14 11:00:00,29.43,29.45,29.42,29.45,55300.0,19.9702,19.9837,19.9634,19.9837,55300.0
2011-02-14 11:10:00,29.45,29.46,29.43,29.44,81500.0,19.9837,19.9905,19.9702,19.977,81500.0
2011-02-14 11:20:00,29.44,29.44,29.42,29.42,59700.0,19.977,19.977,19.9634,19.9634,59700.0
2011-02-14 11:30:00,29.42,29.43,29.41,29.42,82500.0,19.9634,19.9702,19.9566,19.9634,82500.0
2011-02-14 11:40:00,29.41,29.42,29.4,29.41,39100.0,19.9566,19.9634,19.9498,19.9566,39100.0
2011-02-14 11:50:00,29.41,29.42,29.4,29.42,45000.0,19.9566,19.9634,19.9498,19.9634,45000.0
2011-02-14 12:00:00,29.42,29.44,29.41,29.44,51800.0,19.9634,19.977,19.9566,19.977,51800.0
2011-02-14 12:10:00,29.44,29.45,29.43,29.45,62500.0,19.977,19.9837,19.9702,19.9837,62500.0
2011-02-14 12:20:00,29.45,29.46,29.44,29.45,52300.0,19.9837,19.9905,19.977,19.9837,52300.0
2011-02-14 12:30:00,29.45,29.45,29.44,29.45,73800.0,19.9837,19.9837,19.977,19.9837,73800.0
2011-02-14 12:40:00,29.45,29.46,29.44,29.45,76300.0,19.9837,19.9905,19.977,19.9837,76300.0
2011-02-14 12:50:00,29.46,29.47,29.45,29.46,32500.0,19.9905,19.9973,19.9837,19.9905,32500.0
2011-02-14 13:00:00,29.46,29.46,29.44,29.44,30900.0,19.9905,19.9905,19.977,19.977,30900.0
2011-02-14 13:10:00,29.44,29.45,29.43,29.44,37000.0,19.977,19.9837,19.9702,19.977,37000.0
2011-02-14 13:20:00,29.44,29.44,29.42,29.42,46800.0,19.977,19.977,19.9634,19.9634,46800.0
2011-02-14 13:30:00,29.43,29.43,29.42,29.43,40900.0,19.9702,19.9702,19.9634,19.9702,40900.0
2011-02-14 13:40:00,29.43,29.43,29.41,29.42,67200.0,19.9702,19.9702,19.9566,19.9634,67200.0
2011-02-14 13:50:00,29.42,29.42,29.4,29.4,85000.0,19.9634,19.9634,19.9498,19.9498,85000.0
2011-02-14 14:00:00,29.41,29.42,29.4,29.42,83400.0,19.9566,19.9634,19.9498,19.9634,83400.0
2011-02-14 14:10:00,29.41,29.44,29.41,29.44,83500.0,19.9566,19.977,19.9566,19.977,83500.0
2011-02-14 14:20:00,29.44,29.46,29.43,29.44,437900.0,19.977,19.9905,19.9702,19.977,437900.0
2011-02-14 14:30:00,29.45,29.45,29.43,29.43,91800.0,19.9837,19.9837,19.9702,19.9702,91800.0
2011-02-14 14:40:00,29.43,29.44,29.42,29.44,297900.0,19.9702,19.977,19.9634,19.977,297900.0
2011-02-14 14:50:00,29.44,29.44,29.41,29.41,45300.0,19.977,19.977,19.9566,19.9566,45300.0
2011-02-14 15:00:00,29.41,29.43,29.41,29.41,88700.0,19.9566,19.9702,19.9566,19.9566,88700.0
2011-02-14 15:10:00,29.42,29.43,29.4,29.43,94300.0,19.9634,19.9702,19.9498,19.9702,94300.0
2011-02-14 15:20:00,29.42,29.43,29.41,29.41,151500.0,19.9634,19.9702,19.9566,19.9566,151500.0
2011-02-14 15:30:00,29.41,29.42,29.41,29.41,191200.0,19.9566,19.9634,19.9566,19.9566,191200.0
2011-02-14 15:40:00,29.41,29.46,29.41,29.46,260800.0,19.9566,19.9905,19.9566,19.9905,260800.0
2011-02-14 15:50:00,29.46,29.46,29.43,29.44,778900.0,19.9905,19.9905,19.9702,19.977,778900.0
2011-02-15 09:30:00,29.37,29.44,29.32,29.38,103600.0,19.9295,19.977,19.8955,19.9362,103600.0
2011-02-15 09:40:00,29.38,29.38,29.36,29.36,128500.0,19.9362,19.9362,19.9227,19.9227,128500.0
2011-02-15 09:50:00,29.36,29.39,29.36,29.38,206900.0,19.9227,19.943,19.9227,19.9362,206900.0
2011-02-15 10:00:00,29.38,29.39,29.36,29.37,97700.0,19.9362,19.943,19.9227,19.9295,97700.0
2011-02-15 10:10:00,29.37,29.38,29.34,29.37,124200.0,19.9295,19.9362,19.9091,19.9295,124200.0
2011-02-15 10:20:00,29.37,29.37,29.33,29.35,117900.0,19.9295,19.9295,19.9023,19.9159,117900.0
2011-02-15 10:30:00,29.35,29.39,29.35,29.39,26700.0,19.9159,19.943,19.9159,19.943,26700.0
2011-02-15 10:40:00,29.39,29.4,29.37,29.4,190200.0,19.943,19.9498,19.9295,19.9498,190200.0
2011-02-15 10:50:00,29.39,29.4,29.38,29.38,199000.0,19.943,19.9498,19.9362,19.9362,199000.0
2011-02-15 11:00:00,29.39,29.41,29.38,29.41,47500.0,19.943,19.9566,19.9362,19.9566,47500.0
2011-02-15 11:10:00,29.41,29.42,29.39,29.42,34300.0,19.9566,19.9634,19.943,19.9634,34300.0
2011-02-15 11:20:00,29.41,29.43,29.41,29.43,36200.0,19.9566,19.9702,19.9566,19.9702,36200.0
2011-02-15 11:30:00,29.42,29.44,29.42,29.44,75100.0,19.9634,19.977,19.9634,19.977,75100.0
2011-02-15 11:40:00,29.44,29.44,29.41,29.41,41800.0,19.977,19.977,19.9566,19.9566,41800.0
2011-02-15 11:50:00,29.42,29.43,29.42,29.43,44400.0,19.9634,19.9702,19.9634,19.9702,44400.0
2011-02-15 12:00:00,29.42,29.43,29.41,29.42,52800.0,19.9634,19.9702,19.9566,19.9634,52800.0
2011-02-15 12:10:00,29.42,29.44,29.42,29.42,40300.0,19.9634,19.977,19.9634,19.9634,40300.0
2011-02-15 12:20:00,29.42,29.44,29.42,29.43,57200.0,19.9634,19.977,19.9634,19.9702,57200.0
2011-02-15 12:30:00,29.43,29.44,29.43,29.44,84200.0,19.9702,19.977,19.9702,19.977,84200.0
2011-02-15 12:40:00,29.44,29.46,29.44,29.44,57900.0,19.977,19.9905,19.977,19.977,57900.0
2011-02-15 12:50:00,29.45,29.45,29.44,29.44,37800.0,19.9837,19.9837,19.977,19.977,37800.0
2011-02-15 13:00:00,29.44,29.45,29.44,29.45,77000.0,19.977,19.9837,19.977,19.9837,77000.0
2011-02-15 13:10:00,29.44,29.47,29.44,29.45,284300.0,19.977,19.9973,19.977,19.9837,284300.0
2011-02-15 13:20:00,29.45,29.45,29.44,29.45,67200.0,19.9837,19.9837,19.977,19.9837,67200.0
2011-02-15 13:30:00,29.45,29.45,29.44,29.44,323400.0,19.9837,19.9837,19.977,19.977,323400.0
2011-02-15 13:40:00,29.45,29.46,29.44,29.45,56700.0,19.9837,19.9905,19.977,19.9837,56700.0
2011-02-15 13:50:00,29.45,29.46,29.42,29.42,93500.0,19.9837,19.9905,19.9634,19.9634,93500.0
2011-02-15 14:00:00,29.42,29.43,29.4,29.4,132900.0,19.9634,19.9702,19.9498,19.9498,132900.0
2011-02-15 14:10:00,29.4,29.41,29.39,29.39,49100.0,19.9498,19.9566,19.943,19.943,49100.0
2011-02-15 14:20:00,29.39,29.4,29.38,29.39,74900.0,19.943,19.9498,19.9362,19.943,74900.0
2011-02-15 14:30:00,29.38,29.4,29.38,29.39,74700.0,19.9362,19.9498,19.9362,19.943,74700.0
2011-02-15 14:40:00,29.39,29.41,29.39,29.4,110900.0,19.943,19.9566,19.943,19.9498,110900.0
2011-02-15 14:50:00,29.39,29.41,29.39,29.41,73100.0,19.943,19.9566,19.943,19.9566,73100.0
2011-02-15 15:00:00,29.4,29.42,29.4,29.4,83000.0,19.9498,19.9634,19.9498,19.9498,83000.0
2011-02-15 15:10:00,29.41,29.42,29.39,29.4,90500.0,19.9566,19.9634,19.943,19.9498,90500.0
2011-02-15 15:20:00,29.39,29.41,29.38,29.4,285000.0,19.943,19.9566,19.9362,19.9498,285000.0
2011-02-15 15:30:00,29.4,29.41,29.38,29.4,292900.0,19.9498,19.9566,19.9362,19.9498,292900.0
2011-02-15 15:40:00,29.4,29.41,29.38,29.41,342200.0,19.9498,19.9566,19.9362,19.9566,342200.0
2011-02-15 15:50:00,29.41,29.43,29.4,29.42,817400.0,19.9566,19.9702,19.9498,19.9634,817400.0
2011-02-16 09:30:00,29.45,29.51,29.45,29.48,149600.0,19.9837,20.0245,19.9837,20.0041,149600.0
2011-02-16 09:40:00,29.48,29.5,29.47,29.49,180600.0,20.0041,20.0177,19.9973,20.0109,180600.0
2011-02-16 09:50:00,29.49,29.52,29.49,29.51,116400.0,20.0109,20.0312,20.0109,20.0245,116400.0
2011-02-16 10:00:00,29.51,29.51,29.47,29.5,223400.0,20.0245,20.0245,19.9973,20.0177,223400.0
2011-02-16 10:10:00,29.51,29.54,29.5,29.52,53500.0,20.0245,20.0448,20.0177,20.0312,53500.0
2011-02-16 10:20:00,29.51,29.53,29.51,29.52,71400.0,20.0245,20.038,20.0245,20.0312,71400.0
2011-02-16 10:30:00,29.53,29.54,29.52,29.54,76600.0,20.038,20.0448,20.0312,20.0448,76600.0
2011-02-16 10:40:00,29.53,29.54,29.5,29.52,158600.0,20.038,20.0448,20.0177,20.0312,158600.0
2011-02-16 10:50:00,29.52,29.54,29.52,29.53,67300.0,20.0312,20.0448,20.0312,20.038,67300.0
2011-02-16 11:00:00,29.53,29.53,29.5,29.51,146900.0,20.038,20.038,20.0177,20.0245,146900.0
2011-02-16 11:10:00,29.5,29.51,29.5,29.51,24500.0,20.0177,20.0245,20.0177,20.0245,24500.0
2011-02-16 11:20:00,29.5,29.51,29.48,29.49,20500.0,20.0177,20.0245,20.0041,20.0109,20500.0
2011-02-16 11:30:00,29.48,29.48,29.45,29.46,69700.0,20.0041,20.0041,19.9837,19.9905,69700.0
2011-02-16 11:40:00,29.47,29.51,29.45,29.5,74700.0,19.9973,20.0245,19.9837,20.0177,74700.0
2011-02-16 11:50:00,29.5,29.5,29.48,29.49,78900.0,20.0177,20.0177,20.0041,20.0109,78900.0
2011-02-16 12:00:00,29.48,29.48,29.42,29.42,275000.0,20.0041,20.0041,19.9634,19.9634,275000.0
2011-02-16 12:10:00,29.42,29.44,29.42,29.43,87000.0,19.9634,19.977,19.9634,19.9702,87000.0
2011-02-16 12:20:00,29.43,29.45,29.42,29.45,29900.0,19.9702,19.9837,19.9634,19.9837,29900.0
2011-02-16 12:30:00,29.45,29.46,29.44,29.46,21700.0,19.9837,19.9905,19.977,19.9905,21700.0
2011-02-16 12:40:00,29.45,29.46,29.44,29.45,19800.0,19.9837,19.9905,19.977,19.9837,19800.0
2011-02-16 12:50:00,29.45,29.45,29.43,29.45,59700.0,19.9837,19.9837,19.9702,19.9837,59700.0
2011-02-16 13:00:00,29.45,29.47,29.44,29.46,30600.0,19.9837,19.9973,19.977,19.9905,30600.0
2011-02-16 13:10:00,29.46,29.47,29.45,29.45,90700.0,19.9905,19.9973,19.9837,19.9837,90700.0
2011-02-16 13:20:00,29.46,29.47,29.45,29.46,53000.0,19.9905,19.9973,19.9837,19.9905,53000.0
2011-02-16 13:30:00,29.45,29.46,29.45,29.46,28700.0,19.9837,19.9905,19.9837,19.9905,28700.0
2011-02-16 13:40:00,29.46,29.49,29.46,29.48,83600.0,19.9905,20.0109,19.9905,20.0041,83600.0
2011-02-16 13:50:00,29.48,29.48,29.47,29.48,29500.0,20.0041,20.0041,19.9973,20.0041,29500.0
2011-02-16 14:00:00,29.48,29.5,29.46,29.46,71700.0,20.0041,20.0177,19.9905,19.9905,71700.0
2011-02-16 14:10:00,29.46,29.47,29.44,29.44,34600.0,19.9905,19.9973,19.977,19.977,34600.0
2011-02-16 14:20:00,29.45,29.46,29.44,29.45,53900.0,19.9837,19.9905,19.977,19.9837,53900.0
2011-02-16 14:30:00,29.45,29.5,29.45,29.5,55000.0,19.9837,20.0177,19.9837,20.0177,55000.0
2011-02-16 14:40:00,29.49,29.5,29.48,29.5,45200.0,20.0109,20.0177,20.0041,20.0177,45200.0
2011-02-16 14:50:00,29.49,29.5,29.48,29.48,45100.0,20.0109,20.0177,20.0041,20.0041,45100.0
2011-02-16 15:00:00,29.48,29.51,29.48,29.51,57500.0,20.0041,20.0245,20.0041,20.0245,57500.0
2011-02-16 15:10:00,29.5,29.51,29.49,29.5,81700.0,20.0177,20.0245,20.0109,20.0177,81700.0
2011-02-16 15:20:00,29.5,29.5,29.48,29.49,56700.0,20.0177,20.0177,20.0041,20.0109,56700.0
2011-02-16 15:30:00,29.49,29.51,29.48,29.5,137700.0,20.0109,20.0245,20.0041,20.0177,137700.0
2011-02-16 15:40:00,29.5,29.52,29.49,29.52,298500.0,20.0177,20.0312,20.0109,20.0312,298500.0
2011-02-16 15:50:00,29.52,29.53,29.49,29.52,678300.0,20.0312,20.038,20.0109,20.0312,678300.0
2011-02-17 09:30:00,29.43,29.49,29.43,29.49,153300.0,19.9702,20.0109,19.9702,20.0109,153300.0
2011-02-17 09:40:00,29.49,29.49,29.44,29.48,93100.0,20.0109,20.0109,19.977,20.0041,93100.0
2011-02-17 09:50:00,29.48,29.48,29.45,29.46,174500.0,20.0041,20.0041,19.9837,19.9905,174500.0
2011-02-17 10:00:00,29.47,29.5,29.46,29.48,220900.0,19.9973,20.0177,19.9905,20.0041,220900.0
2011-02-17 10:10:00,29.48,29.52,29.47,29.51,52400.0,20.0041,20.0312,19.9973,20.0245,52400.0
2011-02-17 10:20:00,29.51,29.54,29.51,29.54,115500.0,20.0245,20.0448,20.0245,20.0448,115500.0
2011-02-17 10:30:00,29.54,29.56,29.52,29.56,199800.0,20.0448,20.0584,20.0312,20.0584,199800.0
2011-02-17 10:40:00,29.57,29.57,29.54,29.56,247600.0,20.0652,20.0652,20.0448,20.0584,247600.0
2011-02-17 10:50:00,29.55,29.58,29.55,29.56,111700.0,20.0516,20.072,20.0516,20.0584,111700.0
2011-02-17 11:00:00,29.56,29.57,29.53,29.54,23300.0,20.0584,20.0652,20.038,20.0448,23300.0
2011-02-17 11:10:00,29.54,29.6,29.54,29.58,188900.0,20.0448,20.0855,20.0448,20.072,188900.0
2011-02-17 11:20:00,29.59,29.62,29.57,29.61,48800.0,20.0787,20.0991,20.0652,20.0923,48800.0
2011-02-17 11:30:00,29.61,29.62,29.59,29.61,300300.0,20.0923,20.0991,20.0787,20.0923,300300.0
2011-02-17 11:40:00,29.61,29.62,29.6,29.61,43600.0,20.0923,20.0991,20.0855,20.0923,43600.0
2011-02-17 11:50:00,29.61,29.61,29.6,29.6,47200.0,20.0923,20.0923,20.0855,20.0855,47200.0
2011-02-17 12:00:00,29.6,29.6,29.59,29.59,73400.0,20.0855,20.0855,20.0787,20.0787,73400.0
2011-02-17 12:10:00,29.59,29.61,29.59,29.61,25500.0,20.0787,20.0923,20.0787,20.0923,25500.0
2011-02-17 12:20:00,29.61,29.62,29.6,29.6,11200.0,20.0923,20.0991,20.0855,20.0855,11200.0
2011-02-17 12:30:00,29.6,29.62,29.6,29.61,18300.0,20.0855,20.0991,20.0855,20.0923,18300.0
2011-02-17 12:40:00,29.6,29.62,29.6,29.61,18200.0,20.0855,20.0991,20.0855,20.0923,18200.0
2011-02-17 12:50:00,29.61,29.62,29.6,29.61,64800.0,20.0923,20.0991,20.0855,20.0923,64800.0
2011-02-17 13:00:00,29.61,29.64,29.61,29.63,43300.0,20.0923,20.1127,20.0923,20.1059,43300.0
2011-02-17 13:10:00,29.64,29.66,29.63,29.65,62600.0,20.1127,20.1262,20.1059,20.1195,62600.0
2011-02-17 13:20:00,29.65,29.65,29.64,29.64,178700.0,20.1195,20.1195,20.1127,20.1127,178700.0
2011-02-17 13:30:00,29.64,29.66,29.64,29.65,47500.0,20.1127,20.1262,20.1127,20.1195,47500.0
2011-02-17 13:40:00,29.65,29.66,29.64,29.65,34400.0,20.1195,20.1262,20.1127,20.1195,34400.0
2011-02-17 13:50:00,29.65,29.66,29.65,29.66,16900.0,20.1195,20.1262,20.1195,20.1262,16900.0
2011-02-17 14:00:00,29.65,29.67,29.65,29.67,20300.0,20.1195,20.133,20.1195,20.133,20300.0
2011-02-17 14:10:00,29.66,29.67,29.65,29.67,91300.0,20.1262,20.133,20.1195,20.133,91300.0
2011-02-17 14:20:00,29.66,29.67,29.64,29.65,66200.0,20.1262,20.133,20.1127,20.1195,66200.0
2011-02-17 14:30:00,29.64,29.65,29.63,29.64,178200.0,20.1127,20.1195,20.1059,20.1127,178200.0
2011-02-17 14:40:00,29.63,29.65,29.63,29.65,100400.0,20.1059,20.1195,20.1059,20.1195,100400.0
2011-02-17 14:50:00,29.64,29.67,29.64,29.66,58700.0,20.1127,20.133,20.1127,20.1262,58700.0
2011-02-17 15:00:00,29.66,29.67,29.65,29.66,23600.0,20.1262,20.133,20.1195,20.1262,23600.0
2011-02-17 15:10:00,29.65,29.68,29.65,29.68,21900.0,20.1195,20.1398,20.1195,20.1398,21900.0
2011-02-17 15:20:00,29.68,29.71,29.68,29.7,29100.0,20.1398,20.1602,20.1398,20.1534,29100.0
2011-02-17 15:30:00,29.69,29.7,29.67,29.69,69400.0,20.1466,20.1534,20.133,20.1466,69400.0
2011-02-17 15:40:00,29.69,29.72,29.69,29.71,196500.0,20.1466,20.1669,20.1466,20.1602,196500.0
2011-02-17 15:50:00,29.71,29.71,29.69,29.71,515300.0,20.1602,20.1602,20.1466,20.1602,515300.0
2011-02-18 09:30:00,29.77,29.77,29.65,29.7,269600.0,20.2009,20.2009,20.1195,20.1534,269600.0
2011-02-18 09:40:00,29.69,29.71,29.65,29.66,554900.0,20.1466,20.1602,20.1195,20.1262,554900.0
2011-02-18 09:50:00,29.66,29.67,29.63,29.66,580600.0,20.1262,20.133,20.1059,20.1262,580600.0
2011-02-18 10:00:00,29.66,29.7,29.66,29.69,160000.0,20.1262,20.1534,20.1262,20.1466,160000.0
2011-02-18 10:10:00,29.68,29.71,29.67,29.7,89800.0,20.1398,20.1602,20.133,20.1534,89800.0
2011-02-18 10:20:00,29.7,29.7,29.68,29.68,42600.0,20.1534,20.1534,20.1398,20.1398,42600.0
2011-02-18 10:30:00,29.69,29.69,29.68,29.68,57500.0,20.1466,20.1466,20.1398,20.1398,57500.0
2011-02-18 10:40:00,29.68,29.71,29.68,29.71,103400.0,20.1398,20.1602,20.1398,20.1602,103400.0
2011-02-18 10:50:00,29.7,29.72,29.69,29.69,55400.0,20.1534,20.1669,20.1466,20.1466,55400.0
2011-02-18 11:00:00,29.69,29.72,29.69,29.72,63400.0,20.1466,20.1669,20.1466,20.1669,63400.0
2011-02-18 11:10:00,29.71,29.74,29.71,29.74,117900.0,20.1602,20.1805,20.1602,20.1805,117900.0
2011-02-18 11:20:00,29.73,29.75,29.73,29.75,248700.0,20.1737,20.1873,20.1737,20.1873,248700.0
2011-02-18 11:30:00,29.74,29.76,29.73,29.76,146700.0,20.1805,20.1941,20.1737,20.1941,146700.0
2011-02-18 11:40:00,29.75,29.76,29.74,29.75,52100.0,20.1873,20.1941,20.1805,20.1873,52100.0
2011-02-18 11:50:00,29.75,29.76,29.74,29.76,42300.0,20.1873,20.1941,20.1805,20.1941,42300.0
2011-02-18 12:00:00,29.75,29.78,29.75,29.78,245900.0,20.1873,20.2077,20.1873,20.2077,245900.0
2011-02-18 12:10:00,29.78,29.78,29.77,29.78,8900.0,20.2077,20.2077,20.2009,20.2077,8900.0
2011-02-18 12:20:00,29.77,29.78,29.76,29.76,7800.0,20.2009,20.2077,20.1941,20.1941,7800.0
2011-02-18 12:30:00,29.76,29.77,29.76,29.76,77200.0,20.1941,20.2009,20.1941,20.1941,77200.0
2011-02-18 12:40:00,29.76,29.77,29.76,29.77,129900.0,20.1941,20.2009,20.1941,20.2009,129900.0
2011-02-18 12:50:00,29.78,29.8,29.78,29.79,37500.0,20.2077,20.2212,20.2077,20.2144,37500.0
2011-02-18 13:00:00,29.79,29.8,29.78,29.78,50800.0,20.2144,20.2212,20.2077,20.2077,50800.0
2011-02-18 13:10:00,29.78,29.8,29.78,29.8,27500.0,20.2077,20.2212,20.2077,20.2212,27500.0
2011-02-18 13:20:00,29.8,29.82,29.79,29.81,101300.0,20.2212,20.2348,20.2144,20.228,101300.0
2011-02-18 13:30:00,29.8,29.82,29.78,29.79,143400.0,20.2212,20.2348,20.2077,20.2144,143400.0
2011-02-18 13:40:00,29.79,29.81,29.79,29.79,84600.0,20.2144,20.228,20.2144,20.2144,84600.0
2011-02-18 13:50:00,29.79,29.81,29.79,29.8,38800.0,20.2144,20.228,20.2144,20.2212,38800.0
2011-02-18 14:00:00,29.8,29.8,29.78,29.8,34000.0,20.2212,20.2212,20.2077,20.2212,34000.0
2011-02-18 14:10:00,29.79,29.8,29.77,29.77,23400.0,20.2144,20.2212,20.2009,20.2009,23400.0
2011-02-18 14:20:00,29.77,29.78,29.75,29.76,69400.0,20.2009,20.2077,20.1873,20.1941,69400.0
2011-02-18 14:30:00,29.75,29.77,29.75,29.76,67600.0,20.1873,20.2009,20.1873,20.1941,67600.0
2011-02-18 14:40:00,29.75,29.78,29.75,29.78,32700.0,20.1873,20.2077,20.1873,20.2077,32700.0
2011-02-18 14:50:00,29.77,29.78,29.76,29.77,37300.0,20.2009,20.2077,20.1941,20.2009,37300.0
2011-02-18 15:00:00,29.77,29.77,29.76,29.77,67700.0,20.2009,20.2009,20.1941,20.2009,67700.0
2011-02-18 15:10:00,29.77,29.78,29.76,29.76,115900.0,20.2009,20.2077,20.1941,20.1941,115900.0
2011-02-18 15:20:00,29.76,29.79,29.76,29.78,85900.0,20.1941,20.2144,20.1941,20.2077,85900.0
2011-02-18 15:30:00,29.77,29.78,29.74,29.75,211400.0,20.2009,20.2077,20.1805,20.1873,211400.0
2011-02-18 15:40:00,29.74,29.81,29.74,29.78,617600.0,20.1805,20.228,20.1805,20.2077,617600.0
2011-02-18 15:50:00,29.78,29.81,29.78,29.8,470700.0,20.2077,20.228,20.2077,20.2212,470700.0
2011-02-22 09:30:00,29.57,29.61,29.5,29.6,2168400.0,20.0652,20.0923,20.0177,20.0855,2168400.0
2011-02-22 09:40:00,29.6,29.62,29.57,29.58,1091500.0,20.0855,20.0991,20.0652,20.072,1091500.0
2011-02-22 09:50:00,29.58,29.64,29.57,29.64,1434800.0,20.072,20.1127,20.0652,20.1127,1434800.0
2011-02-22 10:00:00,29.64,29.68,29.63,29.67,1395800.0,20.1127,20.1398,20.1059,20.133,1395800.0
2011-02-22 10:10:00,29.67,29.68,29.65,29.68,136300.0,20.133,20.1398,20.1195,20.1398,136300.0
2011-02-22 10:20:00,29.67,29.68,29.65,29.68,244200.0,20.133,20.1398,20.1195,20.1398,244200.0
2011-02-22 10:30:00,29.68,29.7,29.68,29.69,89200.0,20.1398,20.1534,20.1398,20.1466,89200.0
2011-02-22 10:40:00,29.69,29.73,29.67,29.72,607300.0,20.1466,20.1737,20.133,20.1669,607300.0
2011-02-22 10:50:00,29.72,29.77,29.72,29.73,283200.0,20.1669,20.2009,20.1669,20.1737,283200.0
2011-02-22 11:00:00,29.74,29.75,29.71,29.73,352100.0,20.1805,20.1873,20.1602,20.1737,352100.0
2011-02-22 11:10:00,29.74,29.74,29.7,29.7,278700.0,20.1805,20.1805,20.1534,20.1534,278700.0
2011-02-22 11:20:00,29.69,29.71,29.68,29.69,91300.0,20.1466,20.1602,20.1398,20.1466,91300.0
2011-02-22 11:30:00,29.69,29.7,29.67,29.69,63200.0,20.1466,20.1534,20.133,20.1466,63200.0
2011-02-22 11:40:00,29.69,29.7,29.67,29.68,62500.0,20.1466,20.1534,20.133,20.1398,62500.0
2011-02-22 11:50:00,29.68,29.69,29.65,29.67,59600.0,20.1398,20.1466,20.1195,20.133,59600.0
2011-02-22 12:00:00,29.67,29.68,29.65,29.66,146700.0,20.133,20.1398,20.1195,20.1262,146700.0
2011-02-22 12:10:00,29.67,29.69,29.64,29.69,42500.0,20.133,20.1466,20.1127,20.1466,42500.0
2011-02-22 12:20:00,29.68,29.69,29.65,29.67,39100.0,20.1398,20.1466,20.1195,20.133,39100.0
2011-02-22 12:30:00,29.66,29.73,29.66,29.72,1534500.0,20.1262,20.1737,20.1262,20.1669,1534500.0
2011-02-22 12:40:00,29.72,29.73,29.63,29.64,531700.0,20.1669,20.1737,20.1059,20.1127,531700.0
2011-02-22 12:50:00,29.63,29.65,29.61,29.64,39800.0,20.1059,20.1195,20.0923,20.1127,39800.0
2011-02-22 13:00:00,29.64,29.65,29.62,29.64,69000.0,20.1127,20.1195,20.0991,20.1127,69000.0
2011-02-22 13:10:00,29.65,29.66,29.62,29.64,35600.0,20.1195,20.1262,20.0991,20.1127,35600.0
2011-02-22 13:20:00,29.64,29.65,29.6,29.62,130800.0,20.1127,20.1195,20.0855,20.0991,130800.0
2011-02-22 13:30:00,29.61,29.62,29.59,29.62,92000.0,20.0923,20.0991,20.0787,20.0991,92000.0
2011-02-22 13:40:00,29.62,29.63,29.57,29.59,154300.0,20.0991,20.1059,20.0652,20.0787,154300.0
2011-02-22 13:50:00,29.59,29.6,29.58,29.59,99800.0,20.0787,20.0855,20.072,20.0787,99800.0
2011-02-22 14:00:00,29.59,29.6,29.55,29.57,124800.0,20.0787,20.0855,20.0516,20.0652,124800.0
2011-02-22 14:10:00,29.58,29.59,29.57,29.57,59900.0,20.072,20.0787,20.0652,20.0652,59900.0
2011-02-22 14:20:00,29.56,29.59,29.54,29.58,70300.0,20.0584,20.0787,20.0448,20.072,70300.0
2011-02-22 14:30:00,29.58,29.6,29.57,29.58,111500.0,20.072,20.0855,20.0652,20.072,111500.0
2011-02-22 14:40:00,29.59,29.6,29.57,29.6,68100.0,20.0787,20.0855,20.0652,20.0855,68100.0
2011-02-22 14:50:00,29.6,29.6,29.57,29.57,32700.0,20.0855,20.0855,20.0652,20.0652,32700.0
2011-02-22 15:00:00,29.57,29.59,29.54,29.54,210200.0,20.0652,20.0787,20.0448,20.0448,210200.0
2011-02-22 15:10:00,29.54,29.56,29.54,29.54,96100.0,20.0448,20.0584,20.0448,20.0448,96100.0
2011-02-22 15:20:00,29.54,29.56,29.53,29.54,152000.0,20.0448,20.0584,20.038,20.0448,152000.0
2011-02-22 15:30:00,29.55,29.57,29.54,29.55,142600.0,20.0516,20.0652,20.0448,20.0516,142600.0
2011-02-22 15:40:00,29.55,29.57,29.55,29.55,190800.0,20.0516,20.0652,20.0516,20.0516,190800.0
2011-02-22 15:50:00,29.55,29.6,29.55,29.6,1042200.0,20.0516,20.0855,20.0516,20.0855,1042200.0
2011-02-23 09:30:00,29.59,29.64,29.56,29.61,78000.0,20.0787,20.1127,20.0584,20.0923,78000.0
2011-02-23 09:40:00,29.61,29.64,29.56,29.56,250900.0,20.0923,20.1127,20.0584,20.0584,250900.0
2011-02-23 09:50:00,29.56,29.61,29.56,29.59,77100.0,20.0584,20.0923,20.0584,20.0787,77100.0
2011-02-23 10:00:00,29.59,29.62,29.57,29.6,624000.0,20.0787,20.0991,20.0652,20.0855,624000.0
2011-02-23 10:10:00,29.59,29.63,29.59,29.61,229000.0,20.0787,20.1059,20.0787,20.0923,229000.0
2011-02-23 10:20:00,29.62,29.67,29.61,29.66,457200.0,20.0991,20.133,20.0923,20.1262,457200.0
2011-02-23 10:30:00,29.66,29.66,29.62,29.63,83000.0,20.1262,20.1262,20.0991,20.1059,83000.0
2011-02-23 10:40:00,29.63,29.64,29.6,29.61,178500.0,20.1059,20.1127,20.0855,20.0923,178500.0
2011-02-23 10:50:00,29.62,29.66,29.62,29.65,140600.0,20.0991,20.1262,20.0991,20.1195,140600.0
2011-02-23 11:00:00,29.65,29.65,29.62,29.64,76000.0,20.1195,20.1195,20.0991,20.1127,76000.0
2011-02-23 11:10:00,29.64,29.65,29.61,29.61,259500.0,20.1127,20.1195,20.0923,20.0923,259500.0
2011-02-23 11:20:00,29.61,29.62,29.57,29.58,279700.0,20.0923,20.0991,20.0652,20.072,279700.0
2011-02-23 11:30:00,29.57,29.57,29.54,29.56,262800.0,20.0652,20.0652,20.0448,20.0584,262800.0
2011-02-23 11:40:00,29.56,29.57,29.55,29.55,40400.0,20.0584,20.0652,20.0516,20.0516,40400.0
2011-02-23 11:50:00,29.55,29.57,29.54,29.55,106200.0,20.0516,20.0652,20.0448,20.0516,106200.0
2011-02-23 12:00:00,29.55,29.57,29.53,29.54,120200.0,20.0516,20.0652,20.038,20.0448,120200.0
2011-02-23 12:10:00,29.54,29.56,29.52,29.54,85900.0,20.0448,20.0584,20.0312,20.0448,85900.0
2011-02-23 12:20:00,29.54,29.62,29.54,29.6,67000.0,20.0448,20.0991,20.0448,20.0855,67000.0
2011-02-23 12:30:00,29.59,29.63,29.59,29.62,145500.0,20.0787,20.1059,20.0787,20.0991,145500.0
2011-02-23 12:40:00,29.61,29.62,29.58,29.59,32100.0,20.0923,20.0991,20.072,20.0787,32100.0
2011-02-23 12:50:00,29.58,29.6,29.55,29.59,241100.0,20.072,20.0855,20.0516,20.0787,241100.0
2011-02-23 13:00:00,29.58,29.6,29.56,29.56,34900.0,20.072,20.0855,20.0584,20.0584,34900.0
2011-02-23 13:10:00,29.56,29.57,29.51,29.51,265700.0,20.0584,20.0652,20.0245,20.0245,265700.0
2011-02-23 13:20:00,29.52,29.56,29.51,29.56,54200.0,20.0312,20.0584,20.0245,20.0584,54200.0
2011-02-23 13:30:00,29.55,29.59,29.52,29.57,154800.0,20.0516,20.0787,20.0312,20.0652,154800.0
2011-02-23 13:40:00,29.57,29.59,29.54,29.56,144700.0,20.0652,20.0787,20.0448,20.0584,144700.0
2011-02-23 13:50:00,29.57,29.6,29.56,29.57,183300.0,20.0652,20.0855,20.0584,20.0652,183300.0
2011-02-23 14:00:00,29.56,29.59,29.56,29.58,73500.0,20.0584,20.0787,20.0584,20.072,73500.0
2011-02-23 14:10:00,29.59,29.59,29.56,29.57,41300.0,20.0787,20.0787,20.0584,20.0652,41300.0
2011-02-23 14:20:00,29.57,29.58,29.54,29.54,148200.0,20.0652,20.072,20.0448,20.0448,148200.0
2011-02-23 14:30:00,29.55,29.6,29.55,29.59,66000.0,20.0516,20.0855,20.0516,20.0787,66000.0
2011-02-23 14:40:00,29.59,29.6,29.55,29.55,82100.0,20.0787,20.0855,20.0516,20.0516,82100.0
2011-02-23 14:50:00,29.55,29.61,29.55,29.61,52300.0,20.0516,20.0923,20.0516,20.0923,52300.0
2011-02-23 15:00:00,29.61,29.62,29.6,29.6,124400.0,20.0923,20.0991,20.0855,20.0855,124400.0
2011-02-23 15:10:00,29.6,29.62,29.59,29.59,200100.0,20.0855,20.0991,20.0787,20.0787,200100.0
2011-02-23 15:20:00,29.6,29.63,29.56,29.56,528300.0,20.0855,20.1059,20.0584,20.0584,528300.0
2011-02-23 15:30:00,29.57,29.57,29.54,29.57,164500.0,20.0652,20.0652,20.0448,20.0652,164500.0
2011-02-23 15:40:00,29.57,29.57,29.51,29.52,282800.0,20.0652,20.0652,20.0245,20.0312,282800.0
2011-02-23 15:50:00,29.53,29.54,29.49,29.52,634600.0,20.038,20.0448,20.0109,20.0312,634600.0
2011-02-24 09:30:00,29.47,29.6,29.47,29.6,175500.0,19.9973,20.0855,19.9973,20.0855,175500.0
2011-02-24 09:40:00,29.59,29.6,29.55,29.56,151400.0,20.0787,20.0855,20.0516,20.0584,151400.0
2011-02-24 09:50:00,29.56,29.58,29.51,29.54,147400.0,20.0584,20.072,20.0245,20.0448,147400.0
2011-02-24 10:00:00,29.53,29.56,29.49,29.56,166600.0,20.038,20.0584,20.0109,20.0584,166600.0
2011-02-24 10:10:00,29.55,29.55,29.51,29.54,124100.0,20.0516,20.0516,20.0245,20.0448,124100.0
2011-02-24 10:20:00,29.54,29.55,29.47,29.49,60200.0,20.0448,20.0516,19.9973,20.0109,60200.0
2011-02-24 10:30:00,29.49,29.5,29.46,29.48,69400.0,20.0109,20.0177,19.9905,20.0041,69400.0
2011-02-24 10:40:00,29.47,29.49,29.45,29.48,52900.0,19.9973,20.0109,19.9837,20.0041,52900.0
2011-02-24 10:50:00,29.48,29.5,29.46,29.48,131100.0,20.0041,20.0177,19.9905,20.0041,131100.0
2011-02-24 11:00:00,29.48,29.49,29.43,29.44,82600.0,20.0041,20.0109,19.9702,19.977,82600.0
2011-02-24 11:10:00,29.44,29.45,29.41,29.44,155600.0,19.977,19.9837,19.9566,19.977,155600.0
2011-02-24 11:20:00,29.44,29.46,29.41,29.45,173200.0,19.977,19.9905,19.9566,19.9837,173200.0
2011-02-24 11:30:00,29.45,29.46,29.44,29.45,65700.0,19.9837,19.9905,19.977,19.9837,65700.0
2011-02-24 11:40:00,29.45,29.47,29.42,29.43,247300.0,19.9837,19.9973,19.9634,19.9702,247300.0
2011-02-24 11:50:00,29.43,29.46,29.42,29.43,193500.0,19.9702,19.9905,19.9634,19.9702,193500.0
2011-02-24 12:00:00,29.43,29.45,29.37,29.39,230200.0,19.9702,19.9837,19.9295,19.943,230200.0
2011-02-24 12:10:00,29.39,29.43,29.39,29.43,113100.0,19.943,19.9702,19.943,19.9702,113100.0
2011-02-24 12:20:00,29.42,29.42,29.36,29.37,218800.0,19.9634,19.9634,19.9227,19.9295,218800.0
2011-02-24 12:30:00,29.37,29.39,29.37,29.39,183200.0,19.9295,19.943,19.9295,19.943,183200.0
2011-02-24 12:40:00,29.39,29.41,29.37,29.38,120100.0,19.943,19.9566,19.9295,19.9362,120100.0
2011-02-24 12:50:00,29.37,29.4,29.37,29.39,164000.0,19.9295,19.9498,19.9295,19.943,164000.0
2011-02-24 13:00:00,29.4,29.4,29.37,29.37,132900.0,19.9498,19.9498,19.9295,19.9295,132900.0
2011-02-24 13:10:00,29.37,29.39,29.35,29.37,62900.0,19.9295,19.943,19.9159,19.9295,62900.0
2011-02-24 13:20:00,29.37,29.37,29.32,29.34,231400.0,19.9295,19.9295,19.8955,19.9091,231400.0
2011-02-24 13:30:00,29.33,29.37,29.33,29.35,47000.0,19.9023,19.9295,19.9023,19.9159,47000.0
2011-02-24 13:40:00,29.36,29.36,29.29,29.33,368900.0,19.9227,19.9227,19.8752,19.9023,368900.0
2011-02-24 13:50:00,29.33,29.33,29.27,29.29,564800.0,19.9023,19.9023,19.8616,19.8752,564800.0
2011-02-24 14:00:00,29.3,29.32,29.29,29.32,156600.0,19.882,19.8955,19.8752,19.8955,156600.0
2011-02-24 14:10:00,29.32,29.37,29.31,29.36,305700.0,19.8955,19.9295,19.8887,19.9227,305700.0
2011-02-24 14:20:00,29.37,29.39,29.34,29.37,112600.0,19.9295,19.943,19.9091,19.9295,112600.0
2011-02-24 14:30:00,29.37,29.42,29.36,29.4,323600.0,19.9295,19.9634,19.9227,19.9498,323600.0
2011-02-24 14:40:00,29.4,29.41,29.33,29.37,148300.0,19.9498,19.9566,19.9023,19.9295,148300.0
2011-02-24 14:50:00,29.36,29.38,29.35,29.37,187500.0,19.9227,19.9362,19.9159,19.9295,187500.0
2011-02-24 15:00:00,29.37,29.42,29.36,29.42,206700.0,19.9295,19.9634,19.9227,19.9634,206700.0
2011-02-24 15:10:00,29.42,29.44,29.39,29.4,220800.0,19.9634,19.977,19.943,19.9498,220800.0
2011-02-24 15:20:00,29.41,29.45,29.4,29.43,155600.0,19.9566,19.9837,19.9498,19.9702,155600.0
2011-02-24 15:30:00,29.43,29.47,29.43,29.43,178300.0,19.9702,19.9973,19.9702,19.9702,178300.0
2011-02-24 15:40:00,29.43,29.46,29.42,29.44,288100.0,19.9702,19.9905,19.9634,19.977,288100.0
2011-02-24 15:50:00,29.43,29.44,29.39,29.39,588600.0,19.9702,19.977,19.943,19.943,588600.0
2011-02-25 09:30:00,29.45,29.49,29.4,29.49,137500.0,19.9837,20.0109,19.9498,20.0109,137500.0
2011-02-25 09:40:00,29.47,29.49,29.45,29.47,113200.0,19.9973,20.0109,19.9837,19.9973,113200.0
2011-02-25 09:50:00,29.47,29.48,29.44,29.48,115900.0,19.9973,20.0041,19.977,20.0041,115900.0
2011-02-25 10:00:00,29.48,29.5,29.48,29.49,201000.0,20.0041,20.0177,20.0041,20.0109,201000.0
2011-02-25 10:10:00,29.49,29.5,29.49,29.49,111100.0,20.0109,20.0177,20.0109,20.0109,111100.0
2011-02-25 10:20:00,29.49,29.51,29.49,29.5,61300.0,20.0109,20.0245,20.0109,20.0177,61300.0
2011-02-25 10:30:00,29.5,29.53,29.49,29.53,39800.0,20.0177,20.038,20.0109,20.038,39800.0
2011-02-25 10:40:00,29.53,29.53,29.5,29.52,138100.0,20.038,20.038,20.0177,20.0312,138100.0
2011-02-25 10:50:00,29.52,29.52,29.5,29.51,106400.0,20.0312,20.0312,20.0177,20.0245,106400.0
2011-02-25 11:00:00,29.51,29.51,29.48,29.5,63700.0,20.0245,20.0245,20.0041,20.0177,63700.0
2011-02-25 11:10:00,29.5,29.51,29.49,29.51,54800.0,20.0177,20.0245,20.0109,20.0245,54800.0
2011-02-25 11:20:00,29.51,29.52,29.48,29.5,391200.0,20.0245,20.0312,20.0041,20.0177,391200.0
2011-02-25 11:30:00,29.5,29.5,29.48,29.5,37600.0,20.0177,20.0177,20.0041,20.0177,37600.0
2011-02-25 11:40:00,29.5,29.5,29.44,29.45,73500.0,20.0177,20.0177,19.977,19.9837,73500.0
2011-02-25 11:50:00,29.44,29.46,29.43,29.45,69200.0,19.977,19.9905,19.9702,19.9837,69200.0
2011-02-25 12:00:00,29.46,29.48,29.45,29.48,38100.0,19.9905,20.0041,19.9837,20.0041,38100.0
2011-02-25 12:10:00,29.48,29.48,29.45,29.48,19900.0,20.0041,20.0041,19.9837,20.0041,19900.0
2011-02-25 12:20:00,29.48,29.48,29.47,29.47,12800.0,20.0041,20.0041,19.9973,19.9973,12800.0
2011-02-25 12:30:00,29.47,29.5,29.46,29.49,52400.0,19.9973,20.0177,19.9905,20.0109,52400.0
2011-02-25 12:40:00,29.5,29.5,29.48,29.48,18300.0,20.0177,20.0177,20.0041,20.0041,18300.0
2011-02-25 12:50:00,29.48,29.5,29.48,29.5,30700.0,20.0041,20.0177,20.0041,20.0177,30700.0
2011-02-25 13:00:00,29.5,29.52,29.49,29.52,37500.0,20.0177,20.0312,20.0109,20.0312,37500.0
2011-02-25 13:10:00,29.51,29.54,29.51,29.54,17000.0,20.0245,20.0448,20.0245,20.0448,17000.0
2011-02-25 13:20:00,29.53,29.54,29.52,29.52,90000.0,20.038,20.0448,20.0312,20.0312,90000.0
2011-02-25 13:30:00,29.52,29.53,29.51,29.53,57800.0,20.0312,20.038,20.0245,20.038,57800.0
2011-02-25 13:40:00,29.52,29.54,29.51,29.51,33400.0,20.0312,20.0448,20.0245,20.0245,33400.0
2011-02-25 13:50:00,29.52,29.52,29.5,29.51,80300.0,20.0312,20.0312,20.0177,20.0245,80300.0
2011-02-25 14:00:00,29.51,29.53,29.5,29.53,49600.0,20.0245,20.038,20.0177,20.038,49600.0
2011-02-25 14:10:00,29.53,29.54,29.53,29.53,18000.0,20.038,20.0448,20.038,20.038,18000.0
2011-02-25 14:20:00,29.54,29.54,29.52,29.52,42200.0,20.0448,20.0448,20.0312,20.0312,42200.0
2011-02-25 14:30:00,29.52,29.54,29.51,29.51,19400.0,20.0312,20.0448,20.0245,20.0245,19400.0
2011-02-25 14:40:00,29.51,29.53,29.51,29.52,30800.0,20.0245,20.038,20.0245,20.0312,30800.0
2011-02-25 14:50:00,29.52,29.54,29.51,29.53,42600.0,20.0312,20.0448,20.0245,20.038,42600.0
2011-02-25 15:00:00,29.54,29.54,29.52,29.53,40500.0,20.0448,20.0448,20.0312,20.038,40500.0
2011-02-25 15:10:00,29.53,29.54,29.52,29.53,37800.0,20.038,20.0448,20.0312,20.038,37800.0
2011-02-25 15:20:00,29.52,29.54,29.5,29.53,44900.0,20.0312,20.0448,20.0177,20.038,44900.0
2011-02-25 15:30:00,29.54,29.54,29.51,29.52,57500.0,20.0448,20.0448,20.0245,20.0312,57500.0
2011-02-25 15:40:00,29.53,29.53,29.51,29.53,174700.0,20.038,20.038,20.0245,20.038,174700.0
2011-02-25 15:50:00,29.53,29.55,29.52,29.54,930000.0,20.038,20.0516,20.0312,20.0448,930000.0
2011-02-28 09:30:00,29.61,29.62,29.55,29.6,151400.0,20.0923,20.0991,20.0516,20.0855,151400.0
2011-02-28 09:40:00,29.6,29.64,29.58,29.63,269100.0,20.0855,20.1127,20.072,20.1059,269100.0
2011-02-28 09:50:00,29.63,29.66,29.62,29.65,176200.0,20.1059,20.1262,20.0991,20.1195,176200.0
2011-02-28 10:00:00,29.65,29.67,29.63,29.66,109500.0,20.1195,20.133,20.1059,20.1262,109500.0
2011-02-28 10:10:00,29.66,29.71,29.65,29.71,102600.0,20.1262,20.1602,20.1195,20.1602,102600.0
2011-02-28 10:20:00,29.72,29.73,29.72,29.72,93800.0,20.1669,20.1737,20.1669,20.1669,93800.0
2011-02-28 10:30:00,29.73,29.76,29.72,29.74,60400.0,20.1737,20.1941,20.1669,20.1805,60400.0
2011-02-28 10:40:00,29.74,29.77,29.73,29.76,143000.0,20.1805,20.2009,20.1737,20.1941,143000.0
2011-02-28 10:50:00,29.76,29.77,29.74,29.76,77700.0,20.1941,20.2009,20.1805,20.1941,77700.0
2011-02-28 11:00:00,29.76,29.76,29.74,29.75,95300.0,20.1941,20.1941,20.1805,20.1873,95300.0
2011-02-28 11:10:00,29.75,29.76,29.71,29.72,49100.0,20.1873,20.1941,20.1602,20.1669,49100.0
2011-02-28 11:20:00,29.72,29.74,29.71,29.71,104100.0,20.1669,20.1805,20.1602,20.1602,104100.0
2011-02-28 11:30:00,29.71,29.72,29.71,29.72,37000.0,20.1602,20.1669,20.1602,20.1669,37000.0
2011-02-28 11:40:00,29.72,29.72,29.71,29.72,36800.0,20.1669,20.1669,20.1602,20.1669,36800.0
2011-02-28 11:50:00,29.72,29.73,29.71,29.73,48200.0,20.1669,20.1737,20.1602,20.1737,48200.0
2011-02-28 12:00:00,29.73,29.73,29.7,29.72,334300.0,20.1737,20.1737,20.1534,20.1669,334300.0
2011-02-28 12:10:00,29.72,29.73,29.72,29.73,38300.0,20.1669,20.1737,20.1669,20.1737,38300.0
2011-02-28 12:20:00,29.73,29.73,29.72,29.73,51000.0,20.1737,20.1737,20.1669,20.1737,51000.0
2011-02-28 12:30:00,29.73,29.74,29.72,29.74,28100.0,20.1737,20.1805,20.1669,20.1805,28100.0
2011-02-28 12:40:00,29.73,29.74,29.73,29.73,15800.0,20.1737,20.1805,20.1737,20.1737,15800.0
2011-02-28 12:50:00,29.72,29.74,29.68,29.68,210900.0,20.1669,20.1805,20.1398,20.1398,210900.0
2011-02-28 13:00:00,29.69,29.69,29.67,29.69,104400.0,20.1466,20.1466,20.133,20.1466,104400.0
2011-02-28 13:10:00,29.69,29.7,29.68,29.68,67500.0,20.1466,20.1534,20.1398,20.1398,67500.0
2011-02-28 13:20:00,29.69,29.69,29.66,29.66,65700.0,20.1466,20.1466,20.1262,20.1262,65700.0
2011-02-28 13:30:00,29.67,29.68,29.66,29.68,49100.0,20.133,20.1398,20.1262,20.1398,49100.0
2011-02-28 13:40:00,29.68,29.69,29.66,29.67,202100.0,20.1398,20.1466,20.1262,20.133,202100.0
2011-02-28 13:50:00,29.67,29.68,29.66,29.67,102600.0,20.133,20.1398,20.1262,20.133,102600.0
2011-02-28 14:00:00,29.66,29.69,29.66,29.67,108900.0,20.1262,20.1466,20.1262,20.133,108900.0
2011-02-28 14:10:00,29.68,29.69,29.67,29.69,34200.0,20.1398,20.1466,20.133,20.1466,34200.0
2011-02-28 14:20:00,29.68,29.72,29.68,29.71,159400.0,20.1398,20.1669,20.1398,20.1602,159400.0
2011-02-28 14:30:00,29.71,29.72,29.68,29.69,164100.0,20.1602,20.1669,20.1398,20.1466,164100.0
2011-02-28 14:40:00,29.69,29.71,29.69,29.71,101500.0,20.1466,20.1602,20.1466,20.1602,101500.0
2011-02-28 14:50:00,29.7,29.72,29.69,29.72,156100.0,20.1534,20.1669,20.1466,20.1669,156100.0
2011-02-28 15:00:00,29.71,29.72,29.7,29.7,95300.0,20.1602,20.1669,20.1534,20.1534,95300.0
2011-02-28 15:10:00,29.7,29.71,29.69,29.69,107100.0,20.1534,20.1602,20.1466,20.1466,107100.0
2011-02-28 15:20:00,29.69,29.7,29.68,29.69,131600.0,20.1466,20.1534,20.1398,20.1466,131600.0
2011-02-28 15:30:00,29.69,29.71,29.68,29.71,70700.0,20.1466,20.1602,20.1398,20.1602,70700.0
2011-02-28 15:40:00,29.71,29.71,29.69,29.69,340500.0,20.1602,20.1602,20.1466,20.1466,340500.0
2011-02-28 15:50:00,29.69,29.71,29.67,29.7,941200.0,20.1466,20.1602,20.133,20.1534,941200.0
2011-03-01 09:30:00,29.84,29.88,29.74,29.88,178300.0,20.2484,20.2755,20.1805,20.2755,178300.0
2011-03-01 09:40:00,29.88,29.89,29.85,29.89,85000.0,20.2755,20.2823,20.2552,20.2823,85000.0
2011-03-01 09:50:00,29.89,29.89,29.86,29.87,193000.0,20.2823,20.2823,20.2619,20.2687,193000.0
2011-03-01 10:00:00,29.87,29.89,29.82,29.83,354600.0,20.2687,20.2823,20.2348,20.2416,354600.0
2011-03-01 10:10:00,29.83,29.83,29.77,29.78,229200.0,20.2416,20.2416,20.2009,20.2077,229200.0
2011-03-01 10:20:00,29.78,29.83,29.78,29.78,72900.0,20.2077,20.2416,20.2077,20.2077,72900.0
2011-03-01 10:30:00,29.77,29.78,29.75,29.76,175400.0,20.2009,20.2077,20.1873,20.1941,175400.0
2011-03-01 10:40:00,29.77,29.79,29.76,29.79,52200.0,20.2009,20.2144,20.1941,20.2144,52200.0
2011-03-01 10:50:00,29.78,29.8,29.78,29.78,78700.0,20.2077,20.2212,20.2077,20.2077,78700.0
2011-03-01 11:00:00,29.78,29.82,29.78,29.81,48000.0,20.2077,20.2348,20.2077,20.228,48000.0
2011-03-01 11:10:00,29.8,29.82,29.78,29.8,65300.0,20.2212,20.2348,20.2077,20.2212,65300.0
2011-03-01 11:20:00,29.8,29.82,29.77,29.77,26400.0,20.2212,20.2348,20.2009,20.2009,26400.0
2011-03-01 11:30:00,29.76,29.77,29.74,29.75,142200.0,20.1941,20.2009,20.1805,20.1873,142200.0
2011-03-01 11:40:00,29.75,29.75,29.72,29.73,22900.0,20.1873,20.1873,20.1669,20.1737,22900.0
2011-03-01 11:50:00,29.74,29.74,29.71,29.71,108900.0,20.1805,20.1805,20.1602,20.1602,108900.0
2011-03-01 12:00:00,29.71,29.71,29.69,29.71,45500.0,20.1602,20.1602,20.1466,20.1602,45500.0
2011-03-01 12:10:00,29.71,29.72,29.7,29.71,50700.0,20.1602,20.1669,20.1534,20.1602,50700.0
2011-03-01 12:20:00,29.71,29.73,29.67,29.69,40500.0,20.1602,20.1737,20.133,20.1466,40500.0
2011-03-01 12:30:00,29.69,29.7,29.67,29.69,147000.0,20.1466,20.1534,20.133,20.1466,147000.0
2011-03-01 12:40:00,29.69,29.7,29.68,29.7,39500.0,20.1466,20.1534,20.1398,20.1534,39500.0
2011-03-01 12:50:00,29.7,29.7,29.67,29.68,43500.0,20.1534,20.1534,20.133,20.1398,43500.0
2011-03-01 13:00:00,29.68,29.68,29.65,29.68,56500.0,20.1398,20.1398,20.1195,20.1398,56500.0
2011-03-01 13:10:00,29.68,29.7,29.67,29.68,50300.0,20.1398,20.1534,20.133,20.1398,50300.0
2011-03-01 13:20:00,29.68,29.68,29.61,29.62,145700.0,20.1398,20.1398,20.0923,20.0991,145700.0
2011-03-01 13:30:00,29.62,29.66,29.62,29.65,112000.0,20.0991,20.1262,20.0991,20.1195,112000.0
2011-03-01 13:40:00,29.65,29.66,29.6,29.62,55100.0,20.1195,20.1262,20.0855,20.0991,55100.0
2011-03-01 13:50:00,29.61,29.64,29.6,29.63,65100.0,20.0923,20.1127,20.0855,20.1059,65100.0
2011-03-01 14:00:00,29.62,29.63,29.56,29.58,90400.0,20.0991,20.1059,20.0584,20.072,90400.0
2011-03-01 14:10:00,29.58,29.6,29.54,29.57,204600.0,20.072,20.0855,20.0448,20.0652,204600.0
2011-03-01 14:20:00,29.57,29.58,29.54,29.54,157500.0,20.0652,20.072,20.0448,20.0448,157500.0
2011-03-01 14:30:00,29.54,29.57,29.54,29.54,170200.0,20.0448,20.0652,20.0448,20.0448,170200.0
2011-03-01 14:40:00,29.54,29.56,29.54,29.55,115200.0,20.0448,20.0584,20.0448,20.0516,115200.0
2011-03-01 14:50:00,29.56,29.59,29.55,29.55,305600.0,20.0584,20.0787,20.0516,20.0516,305600.0
2011-03-01 15:00:00,29.55,29.58,29.53,29.53,197500.0,20.0516,20.072,20.038,20.038,197500.0
2011-03-01 15:10:00,29.53,29.56,29.53,29.56,209200.0,20.038,20.0584,20.038,20.0584,209200.0
2011-03-01 15:20:00,29.55,29.57,29.53,29.54,286200.0,20.0516,20.0652,20.038,20.0448,286200.0
2011-03-01 15:30:00,29.54,29.55,29.51,29.52,269600.0,20.0448,20.0516,20.0245,20.0312,269600.0
2011-03-01 15:40:00,29.52,29.54,29.49,29.51,404500.0,20.0312,20.0448,20.0109,20.0245,404500.0
2011-03-01 15:50:00,29.5,29.52,29.49,29.49,814500.0,20.0177,20.0312,20.0109,20.0109,814500.0
2011-03-02 09:30:00,29.5,29.54,29.44,29.5,179700.0,20.0177,20.0448,19.977,20.0177,179700.0
2011-03-02 09:40:00,29.5,29.5,29.45,29.46,52600.0,20.0177,20.0177,19.9837,19.9905,52600.0
2011-03-02 09:50:00,29.45,29.5,29.45,29.48,166100.0,19.9837,20.0177,19.9837,20.0041,166100.0
2011-03-02 10:00:00,29.48,29.5,29.46,29.46,96700.0,20.0041,20.0177,19.9905,19.9905,96700.0
2011-03-02 10:10:00,29.47,29.5,29.47,29.49,20500.0,19.9973,20.0177,19.9973,20.0109,20500.0
2011-03-02 10:20:00,29.49,29.5,29.47,29.47,154800.0,20.0109,20.0177,19.9973,19.9973,154800.0
2011-03-02 10:30:00,29.47,29.5,29.46,29.5,55600.0,19.9973,20.0177,19.9905,20.0177,55600.0
2011-03-02 10:40:00,29.5,29.51,29.48,29.49,139200.0,20.0177,20.0245,20.0041,20.0109,139200.0
2011-03-02 10:50:00,29.49,29.51,29.48,29.49,135700.0,20.0109,20.0245,20.0041,20.0109,135700.0
2011-03-02 11:00:00,29.49,29.51,29.48,29.48,72200.0,20.0109,20.0245,20.0041,20.0041,72200.0
2011-03-02 11:10:00,29.48,29.48,29.45,29.45,29300.0,20.0041,20.0041,19.9837,19.9837,29300.0
2011-03-02 11:20:00,29.45,29.46,29.42,29.42,199900.0,19.9837,19.9905,19.9634,19.9634,199900.0
2011-03-02 11:30:00,29.42,29.42,29.39,29.39,65100.0,19.9634,19.9634,19.943,19.943,65100.0
2011-03-02 11:40:00,29.39,29.4,29.35,29.36,266300.0,19.943,19.9498,19.9159,19.9227,266300.0
2011-03-02 11:50:00,29.37,29.39,29.35,29.35,150400.0,19.9295,19.943,19.9159,19.9159,150400.0
2011-03-02 12:00:00,29.36,29.39,29.36,29.39,48900.0,19.9227,19.943,19.9227,19.943,48900.0
2011-03-02 12:10:00,29.39,29.4,29.36,29.4,96700.0,19.943,19.9498,19.9227,19.9498,96700.0
2011-03-02 12:20:00,29.4,29.43,29.4,29.42,162500.0,19.9498,19.9702,19.9498,19.9634,162500.0
2011-03-02 12:30:00,29.42,29.46,29.41,29.45,212200.0,19.9634,19.9905,19.9566,19.9837,212200.0
2011-03-02 12:40:00,29.45,29.48,29.45,29.48,55200.0,19.9837,20.0041,19.9837,20.0041,55200.0
2011-03-02 12:50:00,29.49,29.5,29.48,29.48,23200.0,20.0109,20.0177,20.0041,20.0041,23200.0
2011-03-02 13:00:00,29.47,29.48,29.45,29.46,60300.0,19.9973,20.0041,19.9837,19.9905,60300.0
2011-03-02 13:10:00,29.46,29.46,29.44,29.46,211300.0,19.9905,19.9905,19.977,19.9905,211300.0
2011-03-02 13:20:00,29.45,29.46,29.45,29.46,9000.0,19.9837,19.9905,19.9837,19.9905,9000.0
2011-03-02 13:30:00,29.46,29.46,29.43,29.43,165200.0,19.9905,19.9905,19.9702,19.9702,165200.0
2011-03-02 13:40:00,29.43,29.44,29.41,29.42,51200.0,19.9702,19.977,19.9566,19.9634,51200.0
2011-03-02 13:50:00,29.42,29.45,29.41,29.42,31300.0,19.9634,19.9837,19.9566,19.9634,31300.0
2011-03-02 14:00:00,29.43,29.45,29.4,29.44,277000.0,19.9702,19.9837,19.9498,19.977,277000.0
2011-03-02 14:10:00,29.44,29.46,29.44,29.45,15500.0,19.977,19.9905,19.977,19.9837,15500.0
2011-03-02 14:20:00,29.45,29.47,29.42,29.43,30000.0,19.9837,19.9973,19.9634,19.9702,30000.0
2011-03-02 14:30:00,29.43,29.49,29.42,29.48,94600.0,19.9702,20.0109,19.9634,20.0041,94600.0
2011-03-02 14:40:00,29.48,29.5,29.48,29.48,83000.0,20.0041,20.0177,20.0041,20.0041,83000.0
2011-03-02 14:50:00,29.48,29.49,29.47,29.48,36100.0,20.0041,20.0109,19.9973,20.0041,36100.0
2011-03-02 15:00:00,29.48,29.52,29.48,29.52,82300.0,20.0041,20.0312,20.0041,20.0312,82300.0
2011-03-02 15:10:00,29.52,29.52,29.47,29.47,35000.0,20.0312,20.0312,19.9973,19.9973,35000.0
2011-03-02 15:20:00,29.48,29.49,29.46,29.46,225900.0,20.0041,20.0109,19.9905,19.9905,225900.0
2011-03-02 15:30:00,29.45,29.46,29.44,29.45,84600.0,19.9837,19.9905,19.977,19.9837,84600.0
2011-03-02 15:40:00,29.45,29.46,29.44,29.45,112400.0,19.9837,19.9905,19.977,19.9837,112400.0
2011-03-02 15:50:00,29.45,29.45,29.39,29.43,467000.0,19.9837,19.9837,19.943,19.9702,467000.0
2011-03-03 09:30:00,29.56,29.65,29.56,29.61,254600.0,20.0584,20.1195,20.0584,20.0923,254600.0
2011-03-03 09:40:00,29.6,29.62,29.58,29.59,216500.0,20.0855,20.0991,20.072,20.0787,216500.0
2011-03-03 09:50:00,29.58,29.59,29.57,29.59,34700.0,20.072,20.0787,20.0652,20.0787,34700.0
2011-03-03 10:00:00,29.59,29.6,29.56,29.57,114900.0,20.0787,20.0855,20.0584,20.0652,114900.0
2011-03-03 10:10:00,29.56,29.57,29.54,29.54,72600.0,20.0584,20.0652,20.0448,20.0448,72600.0
2011-03-03 10:20:00,29.55,29.56,29.53,29.53,57900.0,20.0516,20.0584,20.038,20.038,57900.0
2011-03-03 10:30:00,29.54,29.57,29.52,29.56,113300.0,20.0448,20.0652,20.0312,20.0584,113300.0
2011-03-03 10:40:00,29.57,29.63,29.57,29.63,226000.0,20.0652,20.1059,20.0652,20.1059,226000.0
2011-03-03 10:50:00,29.62,29.62,29.56,29.57,102900.0,20.0991,20.0991,20.0584,20.0652,102900.0
2011-03-03 11:00:00,29.57,29.62,29.57,29.6,707100.0,20.0652,20.0991,20.0652,20.0855,707100.0
2011-03-03 11:10:00,29.61,29.63,29.6,29.62,89200.0,20.0923,20.1059,20.0855,20.0991,89200.0
2011-03-03 11:20:00,29.62,29.63,29.6,29.61,587600.0,20.0991,20.1059,20.0855,20.0923,587600.0
2011-03-03 11:30:00,29.61,29.61,29.59,29.61,132900.0,20.0923,20.0923,20.0787,20.0923,132900.0
2011-03-03 11:40:00,29.61,29.64,29.6,29.63,220300.0,20.0923,20.1127,20.0855,20.1059,220300.0
2011-03-03 11:50:00,29.62,29.68,29.62,29.67,383900.0,20.0991,20.1398,20.0991,20.133,383900.0
2011-03-03 12:00:00,29.67,29.67,29.65,29.67,733300.0,20.133,20.133,20.1195,20.133,733300.0
2011-03-03 12:10:00,29.67,29.68,29.66,29.66,68100.0,20.133,20.1398,20.1262,20.1262,68100.0
2011-03-03 12:20:00,29.66,29.68,29.66,29.67,48700.0,20.1262,20.1398,20.1262,20.133,48700.0
2011-03-03 12:30:00,29.67,29.68,29.66,29.68,20700.0,20.133,20.1398,20.1262,20.1398,20700.0
2011-03-03 12:40:00,29.68,29.69,29.68,29.68,76300.0,20.1398,20.1466,20.1398,20.1398,76300.0
2011-03-03 12:50:00,29.69,29.71,29.68,29.68,837500.0,20.1466,20.1602,20.1398,20.1398,837500.0
2011-03-03 13:00:00,29.69,29.7,29.68,29.69,53800.0,20.1466,20.1534,20.1398,20.1466,53800.0
2011-03-03 13:10:00,29.69,29.69,29.68,29.68,30800.0,20.1466,20.1466,20.1398,20.1398,30800.0
2011-03-03 13:20:00,29.68,29.7,29.67,29.69,51100.0,20.1398,20.1534,20.133,20.1466,51100.0
2011-03-03 13:30:00,29.69,29.69,29.68,29.69,7900.0,20.1466,20.1466,20.1398,20.1466,7900.0
2011-03-03 13:40:00,29.69,29.69,29.67,29.69,15600.0,20.1466,20.1466,20.133,20.1466,15600.0
2011-03-03 13:50:00,29.68,29.69,29.68,29.69,56800.0,20.1398,20.1466,20.1398,20.1466,56800.0
2011-03-03 14:00:00,29.68,29.7,29.68,29.7,70400.0,20.1398,20.1534,20.1398,20.1534,70400.0
2011-03-03 14:10:00,29.7,29.74,29.69,29.73,102100.0,20.1534,20.1805,20.1466,20.1737,102100.0
2011-03-03 14:20:00,29.73,29.74,29.71,29.71,599400.0,20.1737,20.1805,20.1602,20.1602,599400.0
2011-03-03 14:30:00,29.71,29.75,29.71,29.74,414000.0,20.1602,20.1873,20.1602,20.1805,414000.0
2011-03-03 14:40:00,29.74,29.75,29.73,29.73,56800.0,20.1805,20.1873,20.1737,20.1737,56800.0
2011-03-03 14:50:00,29.73,29.76,29.73,29.76,240800.0,20.1737,20.1941,20.1737,20.1941,240800.0
2011-03-03 15:00:00,29.75,29.77,29.74,29.77,282900.0,20.1873,20.2009,20.1805,20.2009,282900.0
2011-03-03 15:10:00,29.77,29.78,29.74,29.75,201900.0,20.2009,20.2077,20.1805,20.1873,201900.0
2011-03-03 15:20:00,29.75,29.75,29.73,29.74,78400.0,20.1873,20.1873,20.1737,20.1805,78400.0
2011-03-03 15:30:00,29.74,29.75,29.72,29.75,236600.0,20.1805,20.1873,20.1669,20.1873,236600.0
2011-03-03 15:40:00,29.75,29.77,29.73,29.74,360200.0,20.1873,20.2009,20.1737,20.1805,360200.0
2011-03-03 15:50:00,29.74,29.76,29.71,29.72,964500.0,20.1805,20.1941,20.1602,20.1669,964500.0
2011-03-04 09:30:00,29.69,29.78,29.69,29.77,477900.0,20.1466,20.2077,20.1466,20.2009,477900.0
2011-03-04 09:40:00,29.77,29.77,29.7,29.73,344400.0,20.2009,20.2009,20.1534,20.1737,344400.0
2011-03-04 09:50:00,29.74,29.75,29.72,29.73,335700.0,20.1805,20.1873,20.1669,20.1737,335700.0
2011-03-04 10:00:00,29.73,29.74,29.63,29.63,569800.0,20.1737,20.1805,20.1059,20.1059,569800.0
2011-03-04 10:10:00,29.63,29.64,29.6,29.61,463000.0,20.1059,20.1127,20.0855,20.0923,463000.0
2011-03-04 10:20:00,29.61,29.61,29.57,29.6,294900.0,20.0923,20.0923,20.0652,20.0855,294900.0
2011-03-04 10:30:00,29.61,29.63,29.58,29.61,403700.0,20.0923,20.1059,20.072,20.0923,403700.0
2011-03-04 10:40:00,29.61,29.63,29.59,29.6,419300.0,20.0923,20.1059,20.0787,20.0855,419300.0
2011-03-04 10:50:00,29.61,29.63,29.59,29.61,149000.0,20.0923,20.1059,20.0787,20.0923,149000.0
2011-03-04 11:00:00,29.62,29.64,29.61,29.61,182000.0,20.0991,20.1127,20.0923,20.0923,182000.0
2011-03-04 11:10:00,29.61,29.61,29.59,29.6,86200.0,20.0923,20.0923,20.0787,20.0855,86200.0
2011-03-04 11:20:00,29.6,29.61,29.58,29.6,154900.0,20.0855,20.0923,20.072,20.0855,154900.0
2011-03-04 11:30:00,29.59,29.65,29.58,29.64,271600.0,20.0787,20.1195,20.072,20.1127,271600.0
2011-03-04 11:40:00,29.65,29.65,29.63,29.63,29500.0,20.1195,20.1195,20.1059,20.1059,29500.0
2011-03-04 11:50:00,29.63,29.64,29.59,29.59,385800.0,20.1059,20.1127,20.0787,20.0787,385800.0
2011-03-04 12:00:00,29.59,29.59,29.54,29.54,267800.0,20.0787,20.0787,20.0448,20.0448,267800.0
2011-03-04 12:10:00,29.54,29.54,29.49,29.5,243400.0,20.0448,20.0448,20.0109,20.0177,243400.0
2011-03-04 12:20:00,29.5,29.5,29.45,29.47,280000.0,20.0177,20.0177,19.9837,19.9973,280000.0
2011-03-04 12:30:00,29.47,29.48,29.45,29.47,310100.0,19.9973,20.0041,19.9837,19.9973,310100.0
2011-03-04 12:40:00,29.48,29.49,29.46,29.48,189500.0,20.0041,20.0109,19.9905,20.0041,189500.0
2011-03-04 12:50:00,29.49,29.49,29.47,29.49,418900.0,20.0109,20.0109,19.9973,20.0109,418900.0
2011-03-04 13:00:00,29.49,29.52,29.48,29.51,697700.0,20.0109,20.0312,20.0041,20.0245,697700.0
2011-03-04 13:10:00,29.52,29.52,29.46,29.48,360000.0,20.0312,20.0312,19.9905,20.0041,360000.0
2011-03-04 13:20:00,29.49,29.5,29.48,29.5,500300.0,20.0109,20.0177,20.0041,20.0177,500300.0
2011-03-04 13:30:00,29.5,29.52,29.49,29.51,388900.0,20.0177,20.0312,20.0109,20.0245,388900.0
2011-03-04 13:40:00,29.51,29.51,29.47,29.47,202500.0,20.0245,20.0245,19.9973,19.9973,202500.0
2011-03-04 13:50:00,29.46,29.49,29.45,29.49,215100.0,19.9905,20.0109,19.9837,20.0109,215100.0
2011-03-04 14:00:00,29.48,29.48,29.45,29.45,75900.0,20.0041,20.0041,19.9837,19.9837,75900.0
2011-03-04 14:10:00,29.45,29.47,29.44,29.46,386000.0,19.9837,19.9973,19.977,19.9905,386000.0
2011-03-04 14:20:00,29.46,29.48,29.45,29.47,160200.0,19.9905,20.0041,19.9837,19.9973,160200.0
2011-03-04 14:30:00,29.47,29.48,29.46,29.48,238300.0,19.9973,20.0041,19.9905,20.0041,238300.0
2011-03-04 14:40:00,29.49,29.49,29.47,29.47,146000.0,20.0109,20.0109,19.9973,19.9973,146000.0
2011-03-04 14:50:00,29.48,29.5,29.47,29.5,153000.0,20.0041,20.0177,19.9973,20.0177,153000.0
2011-03-04 15:00:00,29.5,29.52,29.49,29.49,233300.0,20.0177,20.0312,20.0109,20.0109,233300.0
2011-03-04 15:10:00,29.49,29.51,29.46,29.48,373300.0,20.0109,20.0245,19.9905,20.0041,373300.0
2011-03-04 15:20:00,29.49,29.49,29.43,29.45,665200.0,20.0109,20.0109,19.9702,19.9837,665200.0
2011-03-04 15:30:00,29.45,29.46,29.42,29.46,531900.0,19.9837,19.9905,19.9634,19.9905,531900.0
2011-03-04 15:40:00,29.45,29.55,29.45,29.54,920500.0,19.9837,20.0516,19.9837,20.0448,920500.0
2011-03-04 15:50:00,29.53,29.61,29.53,29.59,997200.0,20.038,20.0923,20.038,20.0787,997200.0
2011-03-07 09:30:00,29.69,29.69,29.59,29.66,238800.0,20.1466,20.1466,20.0787,20.1262,238800.0
2011-03-07 09:40:00,29.66,29.68,29.65,29.66,102400.0,20.1262,20.1398,20.1195,20.1262,102400.0
2011-03-07 09:50:00,29.67,29.69,29.65,29.67,294800.0,20.133,20.1466,20.1195,20.133,294800.0
2011-03-07 10:00:00,29.68,29.69,29.62,29.62,484800.0,20.1398,20.1466,20.0991,20.0991,484800.0
2011-03-07 10:10:00,29.63,29.64,29.6,29.61,194900.0,20.1059,20.1127,20.0855,20.0923,194900.0
2011-03-07 10:20:00,29.61,29.63,29.6,29.63,670300.0,20.0923,20.1059,20.0855,20.1059,670300.0
2011-03-07 10:30:00,29.63,29.63,29.58,29.58,494300.0,20.1059,20.1059,20.072,20.072,494300.0
2011-03-07 10:40:00,29.58,29.59,29.54,29.54,613900.0,20.072,20.0787,20.0448,20.0448,613900.0
2011-03-07 10:50:00,29.55,29.57,29.51,29.54,348400.0,20.0516,20.0652,20.0245,20.0448,348400.0
2011-03-07 11:00:00,29.53,29.56,29.52,29.54,733200.0,20.038,20.0584,20.0312,20.0448,733200.0
2011-03-07 11:10:00,29.53,29.53,29.49,29.53,390900.0,20.038,20.038,20.0109,20.038,390900.0
2011-03-07 11:20:00,29.53,29.53,29.5,29.5,455100.0,20.038,20.038,20.0177,20.0177,455100.0
2011-03-07 11:30:00,29.51,29.54,29.5,29.53,527300.0,20.0245,20.0448,20.0177,20.038,527300.0
2011-03-07 11:40:00,29.54,29.54,29.49,29.49,312100.0,20.0448,20.0448,20.0109,20.0109,312100.0
2011-03-07 11:50:00,29.5,29.53,29.5,29.51,290500.0,20.0177,20.038,20.0177,20.0245,290500.0
2011-03-07 12:00:00,29.51,29.54,29.5,29.54,323700.0,20.0245,20.0448,20.0177,20.0448,323700.0
2011-03-07 12:10:00,29.54,29.55,29.51,29.51,201800.0,20.0448,20.0516,20.0245,20.0245,201800.0
2011-03-07 12:20:00,29.51,29.54,29.51,29.52,202000.0,20.0245,20.0448,20.0245,20.0312,202000.0
2011-03-07 12:30:00,29.52,29.54,29.5,29.53,460700.0,20.0312,20.0448,20.0177,20.038,460700.0
2011-03-07 12:40:00,29.52,29.53,29.5,29.5,261000.0,20.0312,20.038,20.0177,20.0177,261000.0
2011-03-07 12:50:00,29.49,29.5,29.44,29.44,66300.0,20.0109,20.0177,19.977,19.977,66300.0
2011-03-07 13:00:00,29.45,29.46,29.42,29.44,42700.0,19.9837,19.9905,19.9634,19.977,42700.0
2011-03-07 13:10:00,29.44,29.48,29.42,29.48,494800.0,19.977,20.0041,19.9634,20.0041,494800.0
2011-03-07 13:20:00,29.48,29.48,29.45,29.46,250700.0,20.0041,20.0041,19.9837,19.9905,250700.0
2011-03-07 13:30:00,29.46,29.48,29.45,29.47,267500.0,19.9905,20.0041,19.9837,19.9973,267500.0
2011-03-07 13:40:00,29.47,29.47,29.43,29.47,219800.0,19.9973,19.9973,19.9702,19.9973,219800.0
2011-03-07 13:50:00,29.47,29.47,29.43,29.45,231000.0,19.9973,19.9973,19.9702,19.9837,231000.0
2011-03-07 14:00:00,29.45,29.49,29.45,29.46,422100.0,19.9837,20.0109,19.9837,19.9905,422100.0
2011-03-07 14:10:00,29.47,29.5,29.44,29.5,195200.0,19.9973,20.0177,19.977,20.0177,195200.0
2011-03-07 14:20:00,29.5,29.52,29.48,29.49,329600.0,20.0177,20.0312,20.0041,20.0109,329600.0
2011-03-07 14:30:00,29.48,29.49,29.47,29.49,460000.0,20.0041,20.0109,19.9973,20.0109,460000.0
2011-03-07 14:40:00,29.48,29.51,29.47,29.49,360300.0,20.0041,20.0245,19.9973,20.0109,360300.0
2011-03-07 14:50:00,29.5,29.52,29.49,29.51,229700.0,20.0177,20.0312,20.0109,20.0245,229700.0
2011-03-07 15:00:00,29.51,29.53,29.47,29.53,458200.0,20.0245,20.038,19.9973,20.038,458200.0
2011-03-07 15:10:00,29.52,29.55,29.52,29.54,1058200.0,20.0312,20.0516,20.0312,20.0448,1058200.0
2011-03-07 15:20:00,29.54,29.57,29.51,29.55,454800.0,20.0448,20.0652,20.0245,20.0516,454800.0
2011-03-07 15:30:00,29.54,29.58,29.53,29.56,206800.0,20.0448,20.072,20.038,20.0584,206800.0
2011-03-07 15:40:00,29.56,29.57,29.54,29.54,263000.0,20.0584,20.0652,20.0448,20.0448,263000.0
2011-03-07 15:50:00,29.54,29.54,29.48,29.49,985200.0,20.0448,20.0448,20.0041,20.0109,985200.0
2011-03-08 09:30:00,29.51,29.6,29.51,29.56,133700.0,20.0245,20.0855,20.0245,20.0584,133700.0
2011-03-08 09:40:00,29.57,29.6,29.54,29.6,208600.0,20.0652,20.0855,20.0448,20.0855,208600.0
2011-03-08 09:50:00,29.6,29.63,29.59,29.63,119000.0,20.0855,20.1059,20.0787,20.1059,119000.0
2011-03-08 10:00:00,29.63,29.68,29.63,29.66,250500.0,20.1059,20.1398,20.1059,20.1262,250500.0
2011-03-08 10:10:00,29.66,29.71,29.66,29.7,408500.0,20.1262,20.1602,20.1262,20.1534,408500.0
2011-03-08 10:20:00,29.7,29.72,29.67,29.69,119500.0,20.1534,20.1669,20.133,20.1466,119500.0
2011-03-08 10:30:00,29.69,29.69,29.65,29.67,228100.0,20.1466,20.1466,20.1195,20.133,228100.0
2011-03-08 10:40:00,29.67,29.68,29.64,29.67,118800.0,20.133,20.1398,20.1127,20.133,118800.0
2011-03-08 10:50:00,29.66,29.69,29.66,29.68,19800.0,20.1262,20.1466,20.1262,20.1398,19800.0
2011-03-08 11:00:00,29.68,29.68,29.63,29.63,84200.0,20.1398,20.1398,20.1059,20.1059,84200.0
2011-03-08 11:10:00,29.63,29.67,29.62,29.67,182400.0,20.1059,20.133,20.0991,20.133,182400.0
2011-03-08 11:20:00,29.66,29.71,29.65,29.71,352100.0,20.1262,20.1602,20.1195,20.1602,352100.0
2011-03-08 11:30:00,29.71,29.73,29.71,29.73,95300.0,20.1602,20.1737,20.1602,20.1737,95300.0
2011-03-08 11:40:00,29.73,29.75,29.71,29.75,140600.0,20.1737,20.1873,20.1602,20.1873,140600.0
2011-03-08 11:50:00,29.75,29.78,29.75,29.77,19200.0,20.1873,20.2077,20.1873,20.2009,19200.0
2011-03-08 12:00:00,29.77,29.8,29.77,29.77,87000.0,20.2009,20.2212,20.2009,20.2009,87000.0
2011-03-08 12:10:00,29.77,29.79,29.76,29.77,48800.0,20.2009,20.2144,20.1941,20.2009,48800.0
2011-03-08 12:20:00,29.78,29.79,29.77,29.79,15400.0,20.2077,20.2144,20.2009,20.2144,15400.0
2011-03-08 12:30:00,29.78,29.78,29.77,29.78,66900.0,20.2077,20.2077,20.2009,20.2077,66900.0
2011-03-08 12:40:00,29.78,29.79,29.76,29.76,149400.0,20.2077,20.2144,20.1941,20.1941,149400.0
2011-03-08 12:50:00,29.76,29.77,29.75,29.76,117800.0,20.1941,20.2009,20.1873,20.1941,117800.0
2011-03-08 13:00:00,29.76,29.78,29.75,29.76,46500.0,20.1941,20.2077,20.1873,20.1941,46500.0
2011-03-08 13:10:00,29.76,29.77,29.75,29.76,139900.0,20.1941,20.2009,20.1873,20.1941,139900.0
2011-03-08 13:20:00,29.76,29.78,29.76,29.78,16100.0,20.1941,20.2077,20.1941,20.2077,16100.0
2011-03-08 13:30:00,29.77,29.78,29.76,29.77,20100.0,20.2009,20.2077,20.1941,20.2009,20100.0
2011-03-08 13:40:00,29.78,29.78,29.77,29.78,18900.0,20.2077,20.2077,20.2009,20.2077,18900.0
2011-03-08 13:50:00,29.78,29.78,29.76,29.77,17400.0,20.2077,20.2077,20.1941,20.2009,17400.0
2011-03-08 14:00:00,29.77,29.77,29.75,29.76,84800.0,20.2009,20.2009,20.1873,20.1941,84800.0
2011-03-08 14:10:00,29.76,29.76,29.74,29.75,88200.0,20.1941,20.1941,20.1805,20.1873,88200.0
2011-03-08 14:20:00,29.75,29.77,29.75,29.75,37400.0,20.1873,20.2009,20.1873,20.1873,37400.0
2011-03-08 14:30:00,29.75,29.76,29.73,29.75,138500.0,20.1873,20.1941,20.1737,20.1873,138500.0
2011-03-08 14:40:00,29.75,29.78,29.75,29.77,62600.0,20.1873,20.2077,20.1873,20.2009,62600.0
2011-03-08 14:50:00,29.77,29.78,29.76,29.77,63900.0,20.2009,20.2077,20.1941,20.2009,63900.0
2011-03-08 15:00:00,29.77,29.77,29.74,29.77,156000.0,20.2009,20.2009,20.1805,20.2009,156000.0
2011-03-08 15:10:00,29.77,29.79,29.76,29.79,199700.0,20.2009,20.2144,20.1941,20.2144,199700.0
2011-03-08 15:20:00,29.78,29.79,29.76,29.77,184900.0,20.2077,20.2144,20.1941,20.2009,184900.0
2011-03-08 15:30:00,29.77,29.79,29.76,29.78,219500.0,20.2009,20.2144,20.1941,20.2077,219500.0
2011-03-08 15:40:00,29.79,29.79,29.77,29.78,337900.0,20.2144,20.2144,20.2009,20.2077,337900.0
2011-03-08 15:50:00,29.78,29.79,29.75,29.75,920900.0,20.2077,20.2144,20.1873,20.1873,920900.0
2011-03-09 09:30:00,29.71,29.79,29.71,29.73,137500.0,20.1602,20.2144,20.1602,20.1737,137500.0
2011-03-09 09:40:00,29.73,29.75,29.69,29.75,261800.0,20.1737,20.1873,20.1466,20.1873,261800.0
2011-03-09 09:50:00,29.75,29.78,29.74,29.75,184800.0,20.1873,20.2077,20.1805,20.1873,184800.0
2011-03-09 10:00:00,29.75,29.76,29.71,29.76,155900.0,20.1873,20.1941,20.1602,20.1941,155900.0
2011-03-09 10:10:00,29.76,29.79,29.74,29.79,140700.0,20.1941,20.2144,20.1805,20.2144,140700.0
2011-03-09 10:20:00,29.79,29.84,29.78,29.83,119700.0,20.2144,20.2484,20.2077,20.2416,119700.0
2011-03-09 10:30:00,29.83,29.84,29.8,29.81,186300.0,20.2416,20.2484,20.2212,20.228,186300.0
2011-03-09 10:40:00,29.82,29.82,29.77,29.78,72900.0,20.2348,20.2348,20.2009,20.2077,72900.0
2011-03-09 10:50:00,29.78,29.78,29.72,29.75,373500.0,20.2077,20.2077,20.1669,20.1873,373500.0
2011-03-09 11:00:00,29.74,29.75,29.71,29.75,180000.0,20.1805,20.1873,20.1602,20.1873,180000.0
2011-03-09 11:10:00,29.75,29.78,29.75,29.77,112300.0,20.1873,20.2077,20.1873,20.2009,112300.0
2011-03-09 11:20:00,29.77,29.8,29.76,29.79,222200.0,20.2009,20.2212,20.1941,20.2144,222200.0
2011-03-09 11:30:00,29.78,29.81,29.75,29.8,297500.0,20.2077,20.228,20.1873,20.2212,297500.0
2011-03-09 11:40:00,29.8,29.82,29.79,29.82,64200.0,20.2212,20.2348,20.2144,20.2348,64200.0
2011-03-09 11:50:00,29.81,29.84,29.8,29.82,218300.0,20.228,20.2484,20.2212,20.2348,218300.0
2011-03-09 12:00:00,29.82,29.87,29.82,29.86,262600.0,20.2348,20.2687,20.2348,20.2619,262600.0
2011-03-09 12:10:00,29.85,29.86,29.84,29.85,9900.0,20.2552,20.2619,20.2484,20.2552,9900.0
2011-03-09 12:20:00,29.86,29.88,29.83,29.84,202800.0,20.2619,20.2755,20.2416,20.2484,202800.0
2011-03-09 12:30:00,29.85,29.86,29.84,29.86,16100.0,20.2552,20.2619,20.2484,20.2619,16100.0
2011-03-09 12:40:00,29.85,29.88,29.84,29.87,119600.0,20.2552,20.2755,20.2484,20.2687,119600.0
2011-03-09 12:50:00,29.88,29.89,29.86,29.88,127700.0,20.2755,20.2823,20.2619,20.2755,127700.0
2011-03-09 13:00:00,29.88,29.89,29.85,29.87,175400.0,20.2755,20.2823,20.2552,20.2687,175400.0
2011-03-09 13:10:00,29.87,29.88,29.87,29.88,19100.0,20.2687,20.2755,20.2687,20.2755,19100.0
2011-03-09 13:20:00,29.87,29.89,29.86,29.88,46700.0,20.2687,20.2823,20.2619,20.2755,46700.0
2011-03-09 13:30:00,29.88,29.89,29.85,29.85,159500.0,20.2755,20.2823,20.2552,20.2552,159500.0
2011-03-09 13:40:00,29.85,29.85,29.84,29.85,84000.0,20.2552,20.2552,20.2484,20.2552,84000.0
2011-03-09 13:50:00,29.85,29.88,29.84,29.87,103600.0,20.2552,20.2755,20.2484,20.2687,103600.0
2011-03-09 14:00:00,29.87,29.89,29.87,29.89,295100.0,20.2687,20.2823,20.2687,20.2823,295100.0
2011-03-09 14:10:00,29.88,29.91,29.88,29.9,65800.0,20.2755,20.2959,20.2755,20.2891,65800.0
2011-03-09 14:20:00,29.9,29.9,29.88,29.89,92500.0,20.2891,20.2891,20.2755,20.2823,92500.0
2011-03-09 14:30:00,29.89,29.89,29.86,29.88,53700.0,20.2823,20.2823,20.2619,20.2755,53700.0
2011-03-09 14:40:00,29.88,29.91,29.88,29.91,246700.0,20.2755,20.2959,20.2755,20.2959,246700.0
2011-03-09 14:50:00,29.91,29.95,29.91,29.92,608100.0,20.2959,20.323,20.2959,20.3027,608100.0
2011-03-09 15:00:00,29.92,29.93,29.9,29.93,693300.0,20.3027,20.3094,20.2891,20.3094,693300.0
2011-03-09 15:10:00,29.93,29.96,29.92,29.96,1206000.0,20.3094,20.3298,20.3027,20.3298,1206000.0
2011-03-09 15:20:00,29.95,29.96,29.93,29.95,1532200.0,20.323,20.3298,20.3094,20.323,1532200.0
2011-03-09 15:30:00,29.95,29.95,29.91,29.91,2516800.0,20.323,20.323,20.2959,20.2959,2516800.0
2011-03-09 15:40:00,29.91,29.94,29.91,29.94,1201700.0,20.2959,20.3162,20.2959,20.3162,1201700.0
2011-03-09 15:50:00,29.94,29.95,29.92,29.93,1136000.0,20.3162,20.323,20.3027,20.3094,1136000.0
2011-03-10 09:30:00,29.71,29.78,29.7,29.76,1102900.0,20.1602,20.2077,20.1534,20.1941,1102900.0
2011-03-10 09:40:00,29.75,29.77,29.72,29.76,387400.0,20.1873,20.2009,20.1669,20.1941,387400.0
2011-03-10 09:50:00,29.76,29.77,29.73,29.73,287100.0,20.1941,20.2009,20.1737,20.1737,287100.0
2011-03-10 10:00:00,29.73,29.74,29.7,29.72,458400.0,20.1737,20.1805,20.1534,20.1669,458400.0
2011-03-10 10:10:00,29.72,29.75,29.72,29.75,91700.0,20.1669,20.1873,20.1669,20.1873,91700.0
2011-03-10 10:20:00,29.75,29.78,29.73,29.73,70300.0,20.1873,20.2077,20.1737,20.1737,70300.0
2011-03-10 10:30:00,29.74,29.75,29.72,29.73,45200.0,20.1805,20.1873,20.1669,20.1737,45200.0
2011-03-10 10:40:00,29.74,29.78,29.73,29.76,167900.0,20.1805,20.2077,20.1737,20.1941,167900.0
2011-03-10 10:50:00,29.76,29.77,29.75,29.75,91500.0,20.1941,20.2009,20.1873,20.1873,91500.0
2011-03-10 11:00:00,29.75,29.76,29.74,29.74,58400.0,20.1873,20.1941,20.1805,20.1805,58400.0
2011-03-10 11:10:00,29.73,29.77,29.73,29.76,109800.0,20.1737,20.2009,20.1737,20.1941,109800.0
2011-03-10 11:20:00,29.76,29.77,29.74,29.74,60600.0,20.1941,20.2009,20.1805,20.1805,60600.0
2011-03-10 11:30:00,29.74,29.77,29.73,29.77,32100.0,20.1805,20.2009,20.1737,20.2009,32100.0
2011-03-10 11:40:00,29.76,29.77,29.75,29.76,75500.0,20.1941,20.2009,20.1873,20.1941,75500.0
2011-03-10 11:50:00,29.76,29.79,29.75,29.79,98500.0,20.1941,20.2144,20.1873,20.2144,98500.0
2011-03-10 12:00:00,29.78,29.79,29.77,29.78,23700.0,20.2077,20.2144,20.2009,20.2077,23700.0
2011-03-10 12:10:00,29.78,29.78,29.77,29.78,16600.0,20.2077,20.2077,20.2009,20.2077,16600.0
2011-03-10 12:20:00,29.77,29.8,29.76,29.77,175700.0,20.2009,20.2212,20.1941,20.2009,175700.0
2011-03-10 12:30:00,29.77,29.79,29.76,29.78,112500.0,20.2009,20.2144,20.1941,20.2077,112500.0
2011-03-10 12:40:00,29.79,29.79,29.77,29.78,150200.0,20.2144,20.2144,20.2009,20.2077,150200.0
2011-03-10 12:50:00,29.78,29.86,29.77,29.86,308000.0,20.2077,20.2619,20.2009,20.2619,308000.0
2011-03-10 13:00:00,29.85,29.88,29.85,29.86,197700.0,20.2552,20.2755,20.2552,20.2619,197700.0
2011-03-10 13:10:00,29.86,29.9,29.85,29.87,301900.0,20.2619,20.2891,20.2552,20.2687,301900.0
2011-03-10 13:20:00,29.87,29.87,29.78,29.78,149700.0,20.2687,20.2687,20.2077,20.2077,149700.0
2011-03-10 13:30:00,29.78,29.79,29.67,29.68,599200.0,20.2077,20.2144,20.133,20.1398,599200.0
2011-03-10 13:40:00,29.67,29.73,29.67,29.72,335800.0,20.133,20.1737,20.133,20.1669,335800.0
2011-03-10 13:50:00,29.72,29.74,29.71,29.73,141000.0,20.1669,20.1805,20.1602,20.1737,141000.0
2011-03-10 14:00:00,29.73,29.76,29.72,29.75,220800.0,20.1737,20.1941,20.1669,20.1873,220800.0
2011-03-10 14:10:00,29.75,29.76,29.72,29.75,39500.0,20.1873,20.1941,20.1669,20.1873,39500.0
2011-03-10 14:20:00,29.76,29.77,29.74,29.74,44400.0,20.1941,20.2009,20.1805,20.1805,44400.0
2011-03-10 14:30:00,29.74,29.8,29.74,29.79,183500.0,20.1805,20.2212,20.1805,20.2144,183500.0
2011-03-10 14:40:00,29.8,29.8,29.78,29.8,37500.0,20.2212,20.2212,20.2077,20.2212,37500.0
2011-03-10 14:50:00,29.8,29.8,29.78,29.8,49700.0,20.2212,20.2212,20.2077,20.2212,49700.0
2011-03-10 15:00:00,29.8,29.81,29.75,29.77,137600.0,20.2212,20.228,20.1873,20.2009,137600.0
2011-03-10 15:10:00,29.77,29.77,29.73,29.74,249700.0,20.2009,20.2009,20.1737,20.1805,249700.0
2011-03-10 15:20:00,29.74,29.77,29.73,29.75,187300.0,20.1805,20.2009,20.1737,20.1873,187300.0
2011-03-10 15:30:00,29.75,29.77,29.72,29.77,286100.0,20.1873,20.2009,20.1669,20.2009,286100.0
2011-03-10 15:40:00,29.77,29.8,29.75,29.76,418500.0,20.2009,20.2212,20.1873,20.1941,418500.0
2011-03-10 15:50:00,29.76,29.77,29.71,29.72,629100.0,20.1941,20.2009,20.1602,20.1669,629100.0
2011-03-11 09:30:00,29.59,29.78,29.59,29.7,704700.0,20.0787,20.2077,20.0787,20.1534,704700.0
2011-03-11 09:40:00,29.71,29.71,29.61,29.61,216700.0,20.1602,20.1602,20.0923,20.0923,216700.0
2011-03-11 09:50:00,29.61,29.64,29.58,29.62,359800.0,20.0923,20.1127,20.072,20.0991,359800.0
2011-03-11 10:00:00,29.62,29.62,29.56,29.59,306400.0,20.0991,20.0991,20.0584,20.0787,306400.0
2011-03-11 10:10:00,29.6,29.69,29.6,29.69,74700.0,20.0855,20.1466,20.0855,20.1466,74700.0
2011-03-11 10:20:00,29.69,29.7,29.61,29.63,267400.0,20.1466,20.1534,20.0923,20.1059,267400.0
2011-03-11 10:30:00,29.63,29.65,29.61,29.63,382900.0,20.1059,20.1195,20.0923,20.1059,382900.0
2011-03-11 10:40:00,29.63,29.65,29.61,29.64,163000.0,20.1059,20.1195,20.0923,20.1127,163000.0
2011-03-11 10:50:00,29.64,29.68,29.62,29.68,161700.0,20.1127,20.1398,20.0991,20.1398,161700.0
2011-03-11 11:00:00,29.67,29.68,29.63,29.63,189700.0,20.133,20.1398,20.1059,20.1059,189700.0
2011-03-11 11:10:00,29.64,29.64,29.62,29.62,68200.0,20.1127,20.1127,20.0991,20.0991,68200.0
2011-03-11 11:20:00,29.62,29.65,29.62,29.65,54700.0,20.0991,20.1195,20.0991,20.1195,54700.0
2011-03-11 11:30:00,29.64,29.66,29.63,29.65,67400.0,20.1127,20.1262,20.1059,20.1195,67400.0
2011-03-11 11:40:00,29.65,29.68,29.64,29.67,119000.0,20.1195,20.1398,20.1127,20.133,119000.0
2011-03-11 11:50:00,29.67,29.71,29.67,29.67,230400.0,20.133,20.1602,20.133,20.133,230400.0
2011-03-11 12:00:00,29.68,29.7,29.68,29.69,102100.0,20.1398,20.1534,20.1398,20.1466,102100.0
2011-03-11 12:10:00,29.69,29.7,29.67,29.7,151900.0,20.1466,20.1534,20.133,20.1534,151900.0
2011-03-11 12:20:00,29.7,29.71,29.69,29.69,47600.0,20.1534,20.1602,20.1466,20.1466,47600.0
2011-03-11 12:30:00,29.69,29.71,29.68,29.7,23500.0,20.1466,20.1602,20.1398,20.1534,23500.0
2011-03-11 12:40:00,29.7,29.71,29.69,29.69,67200.0,20.1534,20.1602,20.1466,20.1466,67200.0
2011-03-11 12:50:00,29.7,29.72,29.69,29.71,98700.0,20.1534,20.1669,20.1466,20.1602,98700.0
2011-03-11 13:00:00,29.71,29.72,29.69,29.69,90100.0,20.1602,20.1669,20.1466,20.1466,90100.0
2011-03-11 13:10:00,29.69,29.7,29.67,29.68,291700.0,20.1466,20.1534,20.133,20.1398,291700.0
2011-03-11 13:20:00,29.68,29.68,29.66,29.68,24000.0,20.1398,20.1398,20.1262,20.1398,24000.0
2011-03-11 13:30:00,29.68,29.7,29.67,29.67,87900.0,20.1398,20.1534,20.133,20.133,87900.0
2011-03-11 13:40:00,29.68,29.7,29.68,29.7,49000.0,20.1398,20.1534,20.1398,20.1534,49000.0
2011-03-11 13:50:00,29.69,29.7,29.68,29.69,35400.0,20.1466,20.1534,20.1398,20.1466,35400.0
2011-03-11 14:00:00,29.68,29.7,29.68,29.68,26400.0,20.1398,20.1534,20.1398,20.1398,26400.0
2011-03-11 14:10:00,29.69,29.73,29.68,29.73,106500.0,20.1466,20.1737,20.1398,20.1737,106500.0
2011-03-11 14:20:00,29.73,29.74,29.71,29.74,66700.0,20.1737,20.1805,20.1602,20.1805,66700.0
2011-03-11 14:30:00,29.73,29.75,29.72,29.74,63600.0,20.1737,20.1873,20.1669,20.1805,63600.0
2011-03-11 14:40:00,29.74,29.76,29.73,29.75,131400.0,20.1805,20.1941,20.1737,20.1873,131400.0
2011-03-11 14:50:00,29.75,29.76,29.74,29.76,52700.0,20.1873,20.1941,20.1805,20.1941,52700.0
2011-03-11 15:00:00,29.75,29.8,29.75,29.78,174700.0,20.1873,20.2212,20.1873,20.2077,174700.0
2011-03-11 15:10:00,29.78,29.8,29.77,29.8,79300.0,20.2077,20.2212,20.2009,20.2212,79300.0
2011-03-11 15:20:00,29.8,29.81,29.79,29.8,91700.0,20.2212,20.228,20.2144,20.2212,91700.0
2011-03-11 15:30:00,29.8,29.81,29.74,29.78,360300.0,20.2212,20.228,20.1805,20.2077,360300.0
2011-03-11 15:40:00,29.78,29.81,29.76,29.78,337600.0,20.2077,20.228,20.1941,20.2077,337600.0
2011-03-11 15:50:00,29.79,29.79,29.74,29.74,981700.0,20.2144,20.2144,20.1805,20.1805,981700.0
2011-03-14 09:30:00,29.58,29.66,29.56,29.61,193700.0,20.072,20.1262,20.0584,20.0923,193700.0
2011-03-14 09:40:00,29.62,29.65,29.57,29.6,283900.0,20.0991,20.1195,20.0652,20.0855,283900.0
2011-03-14 09:50:00,29.6,29.62,29.58,29.58,136400.0,20.0855,20.0991,20.072,20.072,136400.0
2011-03-14 10:00:00,29.58,29.63,29.58,29.59,98900.0,20.072,20.1059,20.072,20.0787,98900.0
2011-03-14 10:10:00,29.59,29.6,29.57,29.58,81700.0,20.0787,20.0855,20.0652,20.072,81700.0
2011-03-14 10:20:00,29.58,29.59,29.57,29.58,64300.0,20.072,20.0787,20.0652,20.072,64300.0
2011-03-14 10:30:00,29.58,29.58,29.5,29.52,494900.0,20.072,20.072,20.0177,20.0312,494900.0
2011-03-14 10:40:00,29.53,29.54,29.51,29.54,116500.0,20.038,20.0448,20.0245,20.0448,116500.0
2011-03-14 10:50:00,29.54,29.54,29.47,29.48,254200.0,20.0448,20.0448,19.9973,20.0041,254200.0
2011-03-14 11:00:00,29.48,29.51,29.46,29.48,209900.0,20.0041,20.0245,19.9905,20.0041,209900.0
2011-03-14 11:10:00,29.48,29.48,29.44,29.46,280400.0,20.0041,20.0041,19.977,19.9905,280400.0
2011-03-14 11:20:00,29.47,29.48,29.43,29.43,75000.0,19.9973,20.0041,19.9702,19.9702,75000.0
2011-03-14 11:30:00,29.43,29.45,29.42,29.43,178200.0,19.9702,19.9837,19.9634,19.9702,178200.0
2011-03-14 11:40:00,29.43,29.44,29.42,29.43,48000.0,19.9702,19.977,19.9634,19.9702,48000.0
2011-03-14 11:50:00,29.43,29.44,29.42,29.44,66100.0,19.9702,19.977,19.9634,19.977,66100.0
2011-03-14 12:00:00,29.44,29.44,29.41,29.41,61200.0,19.977,19.977,19.9566,19.9566,61200.0
2011-03-14 12:10:00,29.42,29.43,29.4,29.41,50700.0,19.9634,19.9702,19.9498,19.9566,50700.0
2011-03-14 12:20:00,29.42,29.43,29.4,29.4,34500.0,19.9634,19.9702,19.9498,19.9498,34500.0
2011-03-14 12:30:00,29.41,29.43,29.4,29.4,82800.0,19.9566,19.9702,19.9498,19.9498,82800.0
2011-03-14 12:40:00,29.4,29.42,29.4,29.41,163200.0,19.9498,19.9634,19.9498,19.9566,163200.0
2011-03-14 12:50:00,29.41,29.45,29.41,29.45,59300.0,19.9566,19.9837,19.9566,19.9837,59300.0
2011-03-14 13:00:00,29.45,29.46,29.44,29.46,101500.0,19.9837,19.9905,19.977,19.9905,101500.0
2011-03-14 13:10:00,29.45,29.47,29.45,29.47,9500.0,19.9837,19.9973,19.9837,19.9973,9500.0
2011-03-14 13:20:00,29.46,29.48,29.46,29.46,36600.0,19.9905,20.0041,19.9905,19.9905,36600.0
2011-03-14 13:30:00,29.46,29.47,29.44,29.45,34200.0,19.9905,19.9973,19.977,19.9837,34200.0
2011-03-14 13:40:00,29.45,29.46,29.45,29.46,12500.0,19.9837,19.9905,19.9837,19.9905,12500.0
2011-03-14 13:50:00,29.45,29.48,29.45,29.47,76100.0,19.9837,20.0041,19.9837,19.9973,76100.0
2011-03-14 14:00:00,29.46,29.5,29.46,29.5,83200.0,19.9905,20.0177,19.9905,20.0177,83200.0
2011-03-14 14:10:00,29.49,29.5,29.48,29.49,59400.0,20.0109,20.0177,20.0041,20.0109,59400.0
2011-03-14 14:20:00,29.49,29.52,29.49,29.5,44100.0,20.0109,20.0312,20.0109,20.0177,44100.0
2011-03-14 14:30:00,29.51,29.51,29.46,29.46,75800.0,20.0245,20.0245,19.9905,19.9905,75800.0
2011-03-14 14:40:00,29.46,29.48,29.45,29.48,36000.0,19.9905,20.0041,19.9837,20.0041,36000.0
2011-03-14 14:50:00,29.47,29.48,29.44,29.46,65500.0,19.9973,20.0041,19.977,19.9905,65500.0
2011-03-14 15:00:00,29.46,29.47,29.44,29.47,129500.0,19.9905,19.9973,19.977,19.9973,129500.0
2011-03-14 15:10:00,29.46,29.51,29.46,29.5,113600.0,19.9905,20.0245,19.9905,20.0177,113600.0
2011-03-14 15:20:00,29.49,29.49,29.46,29.46,159300.0,20.0109,20.0109,19.9905,19.9905,159300.0
2011-03-14 15:30:00,29.47,29.5,29.46,29.49,262900.0,19.9973,20.0177,19.9905,20.0109,262900.0
2011-03-14 15:40:00,29.49,29.56,29.49,29.51,497000.0,20.0109,20.0584,20.0109,20.0245,497000.0
2011-03-14 15:50:00,29.51,29.55,29.5,29.53,738100.0,20.0245,20.0516,20.0177,20.038,738100.0
2011-03-15 09:30:00,29.07,29.18,29.01,29.08,810500.0,19.7259,19.8005,19.6852,19.7327,810500.0
2011-03-15 09:40:00,29.07,29.12,29.03,29.11,432400.0,19.7259,19.7598,19.6987,19.753,432400.0
2011-03-15 09:50:00,29.11,29.12,29.03,29.05,428100.0,19.753,19.7598,19.6987,19.7123,428100.0
2011-03-15 10:00:00,29.05,29.1,29.03,29.07,548400.0,19.7123,19.7462,19.6987,19.7259,548400.0
2011-03-15 10:10:00,29.06,29.1,29.05,29.07,185500.0,19.7191,19.7462,19.7123,19.7259,185500.0
2011-03-15 10:20:00,29.08,29.14,29.06,29.14,341400.0,19.7327,19.7734,19.7191,19.7734,341400.0
2011-03-15 10:30:00,29.15,29.16,29.13,29.15,214800.0,19.7802,19.787,19.7666,19.7802,214800.0
2011-03-15 10:40:00,29.15,29.17,29.11,29.12,405000.0,19.7802,19.7937,19.753,19.7598,405000.0
2011-03-15 10:50:00,29.12,29.14,29.09,29.11,97700.0,19.7598,19.7734,19.7395,19.753,97700.0
2011-03-15 11:00:00,29.1,29.12,29.08,29.1,283800.0,19.7462,19.7598,19.7327,19.7462,283800.0
2011-03-15 11:10:00,29.11,29.12,29.1,29.11,108600.0,19.753,19.7598,19.7462,19.753,108600.0
2011-03-15 11:20:00,29.1,29.15,29.09,29.14,508400.0,19.7462,19.7802,19.7395,19.7734,508400.0
2011-03-15 11:30:00,29.14,29.15,29.11,29.15,167200.0,19.7734,19.7802,19.753,19.7802,167200.0
2011-03-15 11:40:00,29.14,29.15,29.12,29.12,65500.0,19.7734,19.7802,19.7598,19.7598,65500.0
2011-03-15 11:50:00,29.12,29.14,29.1,29.14,113900.0,19.7598,19.7734,19.7462,19.7734,113900.0
2011-03-15 12:00:00,29.14,29.18,29.13,29.18,189500.0,19.7734,19.8005,19.7666,19.8005,189500.0
2011-03-15 12:10:00,29.18,29.18,29.14,29.15,149000.0,19.8005,19.8005,19.7734,19.7802,149000.0
2011-03-15 12:20:00,29.15,29.2,29.15,29.19,58300.0,19.7802,19.8141,19.7802,19.8073,58300.0
2011-03-15 12:30:00,29.18,29.18,29.14,29.15,379200.0,19.8005,19.8005,19.7734,19.7802,379200.0
2011-03-15 12:40:00,29.15,29.16,29.11,29.12,444700.0,19.7802,19.787,19.753,19.7598,444700.0
2011-03-15 12:50:00,29.12,29.18,29.12,29.17,263800.0,19.7598,19.8005,19.7598,19.7937,263800.0
2011-03-15 13:00:00,29.17,29.18,29.13,29.13,573000.0,19.7937,19.8005,19.7666,19.7666,573000.0
2011-03-15 13:10:00,29.13,29.15,29.09,29.11,108300.0,19.7666,19.7802,19.7395,19.753,108300.0
2011-03-15 13:20:00,29.11,29.14,29.11,29.13,70300.0,19.753,19.7734,19.753,19.7666,70300.0
2011-03-15 13:30:00,29.13,29.17,29.13,29.16,108100.0,19.7666,19.7937,19.7666,19.787,108100.0
2011-03-15 13:40:00,29.16,29.18,29.13,29.17,89800.0,19.787,19.8005,19.7666,19.7937,89800.0
2011-03-15 13:50:00,29.16,29.2,29.16,29.2,77000.0,19.787,19.8141,19.787,19.8141,77000.0
2011-03-15 14:00:00,29.19,29.2,29.18,29.2,49700.0,19.8073,19.8141,19.8005,19.8141,49700.0
2011-03-15 14:10:00,29.19,29.23,29.16,29.16,540900.0,19.8073,19.8345,19.787,19.787,540900.0
2011-03-15 14:20:00,29.16,29.29,29.15,29.28,298100.0,19.787,19.8752,19.7802,19.8684,298100.0
2011-03-15 14:30:00,29.28,29.28,29.25,29.25,199200.0,19.8684,19.8684,19.848,19.848,199200.0
2011-03-15 14:40:00,29.25,29.31,29.25,29.3,156400.0,19.848,19.8887,19.848,19.882,156400.0
2011-03-15 14:50:00,29.3,29.31,29.26,29.26,496400.0,19.882,19.8887,19.8548,19.8548,496400.0
2011-03-15 15:00:00,29.25,29.3,29.24,29.28,550800.0,19.848,19.882,19.8412,19.8684,550800.0
2011-03-15 15:10:00,29.28,29.3,29.26,29.3,192200.0,19.8684,19.882,19.8548,19.882,192200.0
2011-03-15 15:20:00,29.3,29.34,29.3,29.32,573200.0,19.882,19.9091,19.882,19.8955,573200.0
2011-03-15 15:30:00,29.32,29.33,29.28,29.3,662900.0,19.8955,19.9023,19.8684,19.882,662900.0
2011-03-15 15:40:00,29.3,29.36,29.29,29.3,554500.0,19.882,19.9227,19.8752,19.882,554500.0
2011-03-15 15:50:00,29.3,29.32,29.24,29.25,827200.0,19.882,19.8955,19.8412,19.848,827200.0
2011-03-16 09:30:00,29.13,29.15,29.06,29.12,240200.0,19.7666,19.7802,19.7191,19.7598,240200.0
2011-03-16 09:40:00,29.12,29.15,29.1,29.12,387200.0,19.7598,19.7802,19.7462,19.7598,387200.0
2011-03-16 09:50:00,29.12,29.16,29.11,29.12,177600.0,19.7598,19.787,19.753,19.7598,177600.0
2011-03-16 10:00:00,29.12,29.15,29.12,29.14,241600.0,19.7598,19.7802,19.7598,19.7734,241600.0
2011-03-16 10:10:00,29.15,29.16,29.12,29.14,107200.0,19.7802,19.787,19.7598,19.7734,107200.0
2011-03-16 10:20:00,29.15,29.15,29.13,29.14,57400.0,19.7802,19.7802,19.7666,19.7734,57400.0
2011-03-16 10:30:00,29.14,29.15,29.11,29.14,53900.0,19.7734,19.7802,19.753,19.7734,53900.0
2011-03-16 10:40:00,29.15,29.15,29.13,29.13,64900.0,19.7802,19.7802,19.7666,19.7666,64900.0
2011-03-16 10:50:00,29.14,29.14,29.04,29.04,238600.0,19.7734,19.7734,19.7055,19.7055,238600.0
2011-03-16 11:00:00,29.05,29.05,28.86,29.02,1596400.0,19.7123,19.7123,19.5834,19.692,1596400.0
2011-03-16 11:10:00,29.01,29.04,28.96,29.03,447900.0,19.6852,19.7055,19.6512,19.6987,447900.0
2011-03-16 11:20:00,29.03,29.03,28.99,29.02,281200.0,19.6987,19.6987,19.6716,19.692,281200.0
2011-03-16 11:30:00,29.02,29.07,29.02,29.05,188400.0,19.692,19.7259,19.692,19.7123,188400.0
2011-03-16 11:40:00,29.04,29.05,28.97,29.0,308900.0,19.7055,19.7123,19.658,19.6784,308900.0
2011-03-16 11:50:00,29.0,29.0,28.96,28.97,490600.0,19.6784,19.6784,19.6512,19.658,490600.0
2011-03-16 12:00:00,28.98,28.98,28.91,28.95,462200.0,19.6648,19.6648,19.6173,19.6445,462200.0
2011-03-16 12:10:00,28.95,28.98,28.9,28.92,388700.0,19.6445,19.6648,19.6105,19.6241,388700.0
2011-03-16 12:20:00,28.91,28.99,28.91,28.98,205200.0,19.6173,19.6716,19.6173,19.6648,205200.0
2011-03-16 12:30:00,28.98,29.01,28.93,28.94,285600.0,19.6648,19.6852,19.6309,19.6377,285600.0
2011-03-16 12:40:00,28.93,28.98,28.93,28.97,202500.0,19.6309,19.6648,19.6309,19.658,202500.0
2011-03-16 12:50:00,28.97,28.99,28.95,28.97,119800.0,19.658,19.6716,19.6445,19.658,119800.0
2011-03-16 13:00:00,28.96,28.99,28.96,28.96,251300.0,19.6512,19.6716,19.6512,19.6512,251300.0
2011-03-16 13:10:00,28.96,28.96,28.93,28.94,72500.0,19.6512,19.6512,19.6309,19.6377,72500.0
2011-03-16 13:20:00,28.94,28.95,28.91,28.93,170000.0,19.6377,19.6445,19.6173,19.6309,170000.0
2011-03-16 13:30:00,28.93,28.94,28.91,28.92,32600.0,19.6309,19.6377,19.6173,19.6241,32600.0
2011-03-16 13:40:00,28.92,28.93,28.89,28.92,132700.0,19.6241,19.6309,19.6037,19.6241,132700.0
2011-03-16 13:50:00,28.92,28.94,28.91,28.92,53900.0,19.6241,19.6377,19.6173,19.6241,53900.0
2011-03-16 14:00:00,28.92,28.92,28.88,28.88,311200.0,19.6241,19.6241,19.597,19.597,311200.0
2011-03-16 14:10:00,28.89,28.89,28.73,28.73,330100.0,19.6037,19.6037,19.4952,19.4952,330100.0
2011-03-16 14:20:00,28.73,28.8,28.71,28.78,296400.0,19.4952,19.5427,19.4816,19.5291,296400.0
2011-03-16 14:30:00,28.78,28.86,28.77,28.86,490000.0,19.5291,19.5834,19.5223,19.5834,490000.0
2011-03-16 14:40:00,28.86,28.96,28.86,28.94,495700.0,19.5834,19.6512,19.5834,19.6377,495700.0
2011-03-16 14:50:00,28.94,28.98,28.93,28.94,229900.0,19.6377,19.6648,19.6309,19.6377,229900.0
2011-03-16 15:00:00,28.94,28.99,28.92,28.95,180200.0,19.6377,19.6716,19.6241,19.6445,180200.0
2011-03-16 15:10:00,28.95,29.01,28.92,28.95,317000.0,19.6445,19.6852,19.6241,19.6445,317000.0
2011-03-16 15:20:00,28.96,28.99,28.88,28.92,492600.0,19.6512,19.6716,19.597,19.6241,492600.0
2011-03-16 15:30:00,28.91,28.93,28.86,28.91,290600.0,19.6173,19.6309,19.5834,19.6173,290600.0
2011-03-16 15:40:00,28.9,28.95,28.88,28.92,573000.0,19.6105,19.6445,19.597,19.6241,573000.0
2011-03-16 15:50:00,28.92,28.93,28.84,28.86,1346000.0,19.6241,19.6309,19.5698,19.5834,1346000.0
2011-03-17 09:30:00,29.11,29.17,29.04,29.08,244200.0,19.753,19.7937,19.7055,19.7327,244200.0
2011-03-17 09:40:00,29.08,29.08,28.99,29.01,412300.0,19.7327,19.7327,19.6716,19.6852,412300.0
2011-03-17 09:50:00,29.0,29.05,29.0,29.03,109300.0,19.6784,19.7123,19.6784,19.6987,109300.0
2011-03-17 10:00:00,29.03,29.08,29.02,29.06,555400.0,19.6987,19.7327,19.692,19.7191,555400.0
2011-03-17 10:10:00,29.05,29.13,29.05,29.13,271600.0,19.7123,19.7666,19.7123,19.7666,271600.0
2011-03-17 10:20:00,29.13,29.17,29.12,29.13,281500.0,19.7666,19.7937,19.7598,19.7666,281500.0
2011-03-17 10:30:00,29.14,29.14,29.11,29.14,66500.0,19.7734,19.7734,19.753,19.7734,66500.0
2011-03-17 10:40:00,29.13,29.13,29.08,29.1,103100.0,19.7666,19.7666,19.7327,19.7462,103100.0
2011-03-17 10:50:00,29.11,29.11,29.05,29.06,196000.0,19.753,19.753,19.7123,19.7191,196000.0
2011-03-17 11:00:00,29.07,29.1,29.06,29.09,139200.0,19.7259,19.7462,19.7191,19.7395,139200.0
2011-03-17 11:10:00,29.09,29.09,29.01,29.02,114000.0,19.7395,19.7395,19.6852,19.692,114000.0
2011-03-17 11:20:00,29.02,29.04,29.0,29.01,207000.0,19.692,19.7055,19.6784,19.6852,207000.0
2011-03-17 11:30:00,29.01,29.08,29.01,29.08,323600.0,19.6852,19.7327,19.6852,19.7327,323600.0
2011-03-17 11:40:00,29.08,29.1,29.05,29.05,329400.0,19.7327,19.7462,19.7123,19.7123,329400.0
2011-03-17 11:50:00,29.05,29.06,29.02,29.02,262100.0,19.7123,19.7191,19.692,19.692,262100.0
2011-03-17 12:00:00,29.02,29.03,28.99,29.02,47500.0,19.692,19.6987,19.6716,19.692,47500.0
2011-03-17 12:10:00,29.02,29.06,29.02,29.04,69500.0,19.692,19.7191,19.692,19.7055,69500.0
2011-03-17 12:20:00,29.03,29.06,29.03,29.04,245700.0,19.6987,19.7191,19.6987,19.7055,245700.0
2011-03-17 12:30:00,29.04,29.09,29.04,29.07,42500.0,19.7055,19.7395,19.7055,19.7259,42500.0
2011-03-17 12:40:00,29.07,29.07,29.03,29.05,90800.0,19.7259,19.7259,19.6987,19.7123,90800.0
2011-03-17 12:50:00,29.05,29.06,29.04,29.05,20700.0,19.7123,19.7191,19.7055,19.7123,20700.0
2011-03-17 13:00:00,29.05,29.06,29.04,29.06,58200.0,19.7123,19.7191,19.7055,19.7191,58200.0
2011-03-17 13:10:00,29.05,29.09,29.05,29.05,51700.0,19.7123,19.7395,19.7123,19.7123,51700.0
2011-03-17 13:20:00,29.06,29.06,28.98,28.98,250200.0,19.7191,19.7191,19.6648,19.6648,250200.0
2011-03-17 13:30:00,28.98,29.01,28.95,29.01,447800.0,19.6648,19.6852,19.6445,19.6852,447800.0
2011-03-17 13:40:00,29.0,29.0,28.95,28.95,113800.0,19.6784,19.6784,19.6445,19.6445,113800.0
2011-03-17 13:50:00,28.95,28.95,28.89,28.93,382300.0,19.6445,19.6445,19.6037,19.6309,382300.0
2011-03-17 14:00:00,28.93,28.95,28.91,28.93,226800.0,19.6309,19.6445,19.6173,19.6309,226800.0
2011-03-17 14:10:00,28.93,28.94,28.9,28.94,155100.0,19.6309,19.6377,19.6105,19.6377,155100.0
2011-03-17 14:20:00,28.94,28.96,28.93,28.95,81800.0,19.6377,19.6512,19.6309,19.6445,81800.0
2011-03-17 14:30:00,28.94,28.97,28.94,28.96,38500.0,19.6377,19.658,19.6377,19.6512,38500.0
2011-03-17 14:40:00,28.95,28.97,28.95,28.96,18600.0,19.6445,19.658,19.6445,19.6512,18600.0
2011-03-17 14:50:00,28.96,29.0,28.95,28.98,34800.0,19.6512,19.6784,19.6445,19.6648,34800.0
2011-03-17 15:00:00,28.98,29.0,28.97,28.99,109500.0,19.6648,19.6784,19.658,19.6716,109500.0
2011-03-17 15:10:00,29.0,29.01,28.98,29.0,92000.0,19.6784,19.6852,19.6648,19.6784,92000.0
2011-03-17 15:20:00,29.0,29.01,28.96,28.96,136800.0,19.6784,19.6852,19.6512,19.6512,136800.0
2011-03-17 15:30:00,28.97,29.0,28.95,29.0,180300.0,19.658,19.6784,19.6445,19.6784,180300.0
2011-03-17 15:40:00,29.01,29.06,28.99,29.04,268900.0,19.6852,19.7191,19.6716,19.7055,268900.0
2011-03-17 15:50:00,29.04,29.04,28.99,28.99,1048600.0,19.7055,19.7055,19.6716,19.6716,1048600.0
2011-03-18 09:30:00,29.02,29.15,29.02,29.06,259000.0,19.8032,19.8919,19.8032,19.8305,259000.0
2011-03-18 09:40:00,29.06,29.1,29.05,29.05,243200.0,19.8305,19.8578,19.8236,19.8236,243200.0
2011-03-18 09:50:00,29.06,29.1,29.05,29.07,158900.0,19.8305,19.8578,19.8236,19.8373,158900.0
2011-03-18 10:00:00,29.07,29.1,29.06,29.09,88000.0,19.8373,19.8578,19.8305,19.8509,88000.0
2011-03-18 10:10:00,29.08,29.11,29.06,29.1,262400.0,19.8441,19.8646,19.8305,19.8578,262400.0
2011-03-18 10:20:00,29.11,29.11,29.04,29.05,133100.0,19.8646,19.8646,19.8168,19.8236,133100.0
2011-03-18 10:30:00,29.05,29.1,29.05,29.07,66200.0,19.8236,19.8578,19.8236,19.8373,66200.0
2011-03-18 10:40:00,29.07,29.11,29.07,29.08,59500.0,19.8373,19.8646,19.8373,19.8441,59500.0
2011-03-18 10:50:00,29.08,29.09,29.03,29.04,58500.0,19.8441,19.8509,19.81,19.8168,58500.0
2011-03-18 11:00:00,29.03,29.08,29.03,29.05,121200.0,19.81,19.8441,19.81,19.8236,121200.0
2011-03-18 11:10:00,29.06,29.08,29.05,29.05,57700.0,19.8305,19.8441,19.8236,19.8236,57700.0
2011-03-18 11:20:00,29.05,29.05,28.99,28.99,182400.0,19.8236,19.8236,19.7827,19.7827,182400.0
2011-03-18 11:30:00,28.98,29.01,28.97,29.01,148500.0,19.7759,19.7963,19.7691,19.7963,148500.0
2011-03-18 11:40:00,29.0,29.01,28.94,28.96,257500.0,19.7895,19.7963,19.7486,19.7622,257500.0
2011-03-18 11:50:00,28.96,29.02,28.96,29.01,192000.0,19.7622,19.8032,19.7622,19.7963,192000.0
2011-03-18 12:00:00,29.01,29.02,28.99,29.01,81100.0,19.7963,19.8032,19.7827,19.7963,81100.0
2011-03-18 12:10:00,29.0,29.01,28.98,29.0,40300.0,19.7895,19.7963,19.7759,19.7895,40300.0
2011-03-18 12:20:00,28.99,29.04,28.99,29.02,74400.0,19.7827,19.8168,19.7827,19.8032,74400.0
2011-03-18 12:30:00,29.02,29.03,28.99,29.0,101000.0,19.8032,19.81,19.7827,19.7895,101000.0
2011-03-18 12:40:00,29.0,29.01,28.98,29.01,62300.0,19.7895,19.7963,19.7759,19.7963,62300.0
2011-03-18 12:50:00,29.0,29.01,28.98,28.98,56000.0,19.7895,19.7963,19.7759,19.7759,56000.0
2011-03-18 13:00:00,28.99,29.01,28.99,29.01,11600.0,19.7827,19.7963,19.7827,19.7963,11600.0
2011-03-18 13:10:00,29.01,29.02,29.01,29.02,13000.0,19.7963,19.8032,19.7963,19.8032,13000.0
2011-03-18 13:20:00,29.01,29.02,29.0,29.01,18700.0,19.7963,19.8032,19.7895,19.7963,18700.0
2011-03-18 13:30:00,29.02,29.02,29.0,29.02,13000.0,19.8032,19.8032,19.7895,19.8032,13000.0
2011-03-18 13:40:00,29.01,29.02,28.98,29.0,21000.0,19.7963,19.8032,19.7759,19.7895,21000.0
2011-03-18 13:50:00,29.0,29.0,28.98,28.98,75900.0,19.7895,19.7895,19.7759,19.7759,75900.0
2011-03-18 14:00:00,28.99,28.99,28.97,28.97,44200.0,19.7827,19.7827,19.7691,19.7691,44200.0
2011-03-18 14:10:00,28.98,28.98,28.9,28.91,128700.0,19.7759,19.7759,19.7213,19.7281,128700.0
2011-03-18 14:20:00,28.9,28.92,28.9,28.92,65600.0,19.7213,19.7349,19.7213,19.7349,65600.0
2011-03-18 14:30:00,28.93,28.97,28.92,28.97,245100.0,19.7418,19.7691,19.7349,19.7691,245100.0
2011-03-18 14:40:00,28.96,28.97,28.94,28.94,68200.0,19.7622,19.7691,19.7486,19.7486,68200.0
2011-03-18 14:50:00,28.95,28.96,28.9,28.91,143800.0,19.7554,19.7622,19.7213,19.7281,143800.0
2011-03-18 15:00:00,28.91,28.93,28.91,28.93,55500.0,19.7281,19.7418,19.7281,19.7418,55500.0
2011-03-18 15:10:00,28.93,28.95,28.91,28.95,761600.0,19.7418,19.7554,19.7281,19.7554,761600.0
2011-03-18 15:20:00,28.95,28.96,28.93,28.94,85900.0,19.7554,19.7622,19.7418,19.7486,85900.0
2011-03-18 15:30:00,28.94,28.98,28.93,28.97,438100.0,19.7486,19.7759,19.7418,19.7691,438100.0
2011-03-18 15:40:00,28.98,29.02,28.97,29.01,401900.0,19.7759,19.8032,19.7691,19.7963,401900.0
2011-03-18 15:50:00,29.01,29.04,28.99,29.04,1195200.0,19.7963,19.8168,19.7827,19.8168,1195200.0
2011-03-21 09:30:00,29.22,29.32,29.2,29.31,315000.0,19.9397,20.0079,19.926,20.0011,315000.0
2011-03-21 09:40:00,29.31,29.41,29.31,29.39,369700.0,20.0011,20.0693,20.0011,20.0557,369700.0
2011-03-21 09:50:00,29.39,29.4,29.36,29.38,144800.0,20.0557,20.0625,20.0352,20.0488,144800.0
2011-03-21 10:00:00,29.37,29.42,29.35,29.4,200700.0,20.042,20.0761,20.0284,20.0625,200700.0
2011-03-21 10:10:00,29.4,29.4,29.37,29.38,62600.0,20.0625,20.0625,20.042,20.0488,62600.0
2011-03-21 10:20:00,29.38,29.39,29.36,29.39,151900.0,20.0488,20.0557,20.0352,20.0557,151900.0
2011-03-21 10:30:00,29.39,29.4,29.37,29.39,125100.0,20.0557,20.0625,20.042,20.0557,125100.0
2011-03-21 10:40:00,29.39,29.42,29.38,29.42,137900.0,20.0557,20.0761,20.0488,20.0761,137900.0
2011-03-21 10:50:00,29.42,29.42,29.39,29.4,75800.0,20.0761,20.0761,20.0557,20.0625,75800.0
2011-03-21 11:00:00,29.4,29.44,29.4,29.43,269500.0,20.0625,20.0898,20.0625,20.083,269500.0
2011-03-21 11:10:00,29.43,29.44,29.42,29.43,143200.0,20.083,20.0898,20.0761,20.083,143200.0
2011-03-21 11:20:00,29.44,29.44,29.42,29.44,45400.0,20.0898,20.0898,20.0761,20.0898,45400.0
2011-03-21 11:30:00,29.44,29.44,29.42,29.43,21200.0,20.0898,20.0898,20.0761,20.083,21200.0
2011-03-21 11:40:00,29.43,29.45,29.42,29.44,66300.0,20.083,20.0966,20.0761,20.0898,66300.0
2011-03-21 11:50:00,29.43,29.45,29.42,29.44,31800.0,20.083,20.0966,20.0761,20.0898,31800.0
2011-03-21 12:00:00,29.43,29.45,29.43,29.44,16700.0,20.083,20.0966,20.083,20.0898,16700.0
2011-03-21 12:10:00,29.44,29.44,29.43,29.43,30700.0,20.0898,20.0898,20.083,20.083,30700.0
2011-03-21 12:20:00,29.43,29.45,29.43,29.45,33300.0,20.083,20.0966,20.083,20.0966,33300.0
2011-03-21 12:30:00,29.45,29.46,29.43,29.44,58700.0,20.0966,20.1034,20.083,20.0898,58700.0
2011-03-21 12:40:00,29.43,29.45,29.43,29.44,10900.0,20.083,20.0966,20.083,20.0898,10900.0
2011-03-21 12:50:00,29.43,29.44,29.43,29.44,10900.0,20.083,20.0898,20.083,20.0898,10900.0
2011-03-21 13:00:00,29.43,29.44,29.43,29.43,49100.0,20.083,20.0898,20.083,20.083,49100.0
2011-03-21 13:10:00,29.44,29.44,29.43,29.44,27100.0,20.0898,20.0898,20.083,20.0898,27100.0
2011-03-21 13:20:00,29.44,29.44,29.4,29.41,182600.0,20.0898,20.0898,20.0625,20.0693,182600.0
2011-03-21 13:30:00,29.41,29.42,29.4,29.42,65100.0,20.0693,20.0761,20.0625,20.0761,65100.0
2011-03-21 13:40:00,29.42,29.43,29.4,29.41,140000.0,20.0761,20.083,20.0625,20.0693,140000.0
2011-03-21 13:50:00,29.41,29.44,29.41,29.43,87600.0,20.0693,20.0898,20.0693,20.083,87600.0
2011-03-21 14:00:00,29.44,29.44,29.42,29.43,88400.0,20.0898,20.0898,20.0761,20.083,88400.0
2011-03-21 14:10:00,29.42,29.44,29.42,29.43,167500.0,20.0761,20.0898,20.0761,20.083,167500.0
2011-03-21 14:20:00,29.42,29.44,29.42,29.43,42400.0,20.0761,20.0898,20.0761,20.083,42400.0
2011-03-21 14:30:00,29.43,29.45,29.43,29.45,27100.0,20.083,20.0966,20.083,20.0966,27100.0
2011-03-21 14:40:00,29.45,29.45,29.42,29.43,56600.0,20.0966,20.0966,20.0761,20.083,56600.0
2011-03-21 14:50:00,29.43,29.43,29.41,29.41,49900.0,20.083,20.083,20.0693,20.0693,49900.0
2011-03-21 15:00:00,29.42,29.42,29.41,29.42,67500.0,20.0761,20.0761,20.0693,20.0761,67500.0
2011-03-21 15:10:00,29.42,29.42,29.39,29.4,84600.0,20.0761,20.0761,20.0557,20.0625,84600.0
2011-03-21 15:20:00,29.39,29.4,29.37,29.39,254500.0,20.0557,20.0625,20.042,20.0557,254500.0
2011-03-21 15:30:00,29.39,29.41,29.38,29.4,302600.0,20.0557,20.0693,20.0488,20.0625,302600.0
2011-03-21 15:40:00,29.4,29.42,29.38,29.41,525000.0,20.0625,20.0761,20.0488,20.0693,525000.0
2011-03-21 15:50:00,29.41,29.42,29.39,29.42,1043800.0,20.0693,20.0761,20.0557,20.0761,1043800.0
2011-03-22 09:30:00,29.34,29.39,29.32,29.39,268300.0,20.0215,20.0557,20.0079,20.0557,268300.0
2011-03-22 09:40:00,29.39,29.4,29.33,29.33,73300.0,20.0557,20.0625,20.0147,20.0147,73300.0
2011-03-22 09:50:00,29.34,29.36,29.32,29.32,351700.0,20.0215,20.0352,20.0079,20.0079,351700.0
2011-03-22 10:00:00,29.33,29.37,29.32,29.37,168600.0,20.0147,20.042,20.0079,20.042,168600.0
2011-03-22 10:10:00,29.37,29.37,29.32,29.37,174000.0,20.042,20.042,20.0079,20.042,174000.0
2011-03-22 10:20:00,29.38,29.41,29.38,29.41,132600.0,20.0488,20.0693,20.0488,20.0693,132600.0
2011-03-22 10:30:00,29.4,29.41,29.39,29.39,163800.0,20.0625,20.0693,20.0557,20.0557,163800.0
2011-03-22 10:40:00,29.39,29.4,29.37,29.38,179500.0,20.0557,20.0625,20.042,20.0488,179500.0
2011-03-22 10:50:00,29.38,29.39,29.36,29.36,74900.0,20.0488,20.0557,20.0352,20.0352,74900.0
2011-03-22 11:00:00,29.36,29.39,29.36,29.39,111800.0,20.0352,20.0557,20.0352,20.0557,111800.0
2011-03-22 11:10:00,29.39,29.39,29.36,29.39,56300.0,20.0557,20.0557,20.0352,20.0557,56300.0
2011-03-22 11:20:00,29.38,29.39,29.37,29.39,86200.0,20.0488,20.0557,20.042,20.0557,86200.0
2011-03-22 11:30:00,29.39,29.4,29.37,29.4,67400.0,20.0557,20.0625,20.042,20.0625,67400.0
2011-03-22 11:40:00,29.39,29.42,29.39,29.42,35500.0,20.0557,20.0761,20.0557,20.0761,35500.0
2011-03-22 11:50:00,29.43,29.44,29.42,29.43,29300.0,20.083,20.0898,20.0761,20.083,29300.0
2011-03-22 12:00:00,29.44,29.44,29.41,29.41,27000.0,20.0898,20.0898,20.0693,20.0693,27000.0
2011-03-22 12:10:00,29.41,29.44,29.41,29.42,108500.0,20.0693,20.0898,20.0693,20.0761,108500.0
2011-03-22 12:20:00,29.43,29.44,29.43,29.43,75200.0,20.083,20.0898,20.083,20.083,75200.0
2011-03-22 12:30:00,29.42,29.42,29.41,29.42,25800.0,20.0761,20.0761,20.0693,20.0761,25800.0
2011-03-22 12:40:00,29.41,29.42,29.4,29.4,88800.0,20.0693,20.0761,20.0625,20.0625,88800.0
2011-03-22 12:50:00,29.4,29.41,29.4,29.41,183800.0,20.0625,20.0693,20.0625,20.0693,183800.0
2011-03-22 13:00:00,29.4,29.41,29.38,29.39,89000.0,20.0625,20.0693,20.0488,20.0557,89000.0
2011-03-22 13:10:00,29.39,29.4,29.39,29.39,27300.0,20.0557,20.0625,20.0557,20.0557,27300.0
2011-03-22 13:20:00,29.39,29.4,29.38,29.39,16600.0,20.0557,20.0625,20.0488,20.0557,16600.0
2011-03-22 13:30:00,29.39,29.42,29.39,29.41,211300.0,20.0557,20.0761,20.0557,20.0693,211300.0
2011-03-22 13:40:00,29.41,29.43,29.41,29.43,43600.0,20.0693,20.083,20.0693,20.083,43600.0
2011-03-22 13:50:00,29.43,29.45,29.43,29.43,99000.0,20.083,20.0966,20.083,20.083,99000.0
2011-03-22 14:00:00,29.43,29.43,29.4,29.4,43400.0,20.083,20.083,20.0625,20.0625,43400.0
2011-03-22 14:10:00,29.39,29.41,29.38,29.39,141200.0,20.0557,20.0693,20.0488,20.0557,141200.0
2011-03-22 14:20:00,29.39,29.4,29.38,29.38,37800.0,20.0557,20.0625,20.0488,20.0488,37800.0
2011-03-22 14:30:00,29.39,29.4,29.38,29.39,107200.0,20.0557,20.0625,20.0488,20.0557,107200.0
2011-03-22 14:40:00,29.39,29.4,29.37,29.37,20800.0,20.0557,20.0625,20.042,20.042,20800.0
2011-03-22 14:50:00,29.37,29.4,29.36,29.39,415800.0,20.042,20.0625,20.0352,20.0557,415800.0
2011-03-22 15:00:00,29.39,29.4,29.36,29.38,118700.0,20.0557,20.0625,20.0352,20.0488,118700.0
2011-03-22 15:10:00,29.39,29.39,29.37,29.37,33100.0,20.0557,20.0557,20.042,20.042,33100.0
2011-03-22 15:20:00,29.38,29.4,29.37,29.4,36100.0,20.0488,20.0625,20.042,20.0625,36100.0
2011-03-22 15:30:00,29.4,29.41,29.39,29.39,286700.0,20.0625,20.0693,20.0557,20.0557,286700.0
2011-03-22 15:40:00,29.39,29.4,29.38,29.38,233600.0,20.0557,20.0625,20.0488,20.0488,233600.0
2011-03-22 15:50:00,29.38,29.39,29.35,29.36,951000.0,20.0488,20.0557,20.0284,20.0352,951000.0
2011-03-23 09:30:00,29.3,29.31,29.28,29.31,188900.0,19.9942,20.0011,19.9806,20.0011,188900.0
2011-03-23 09:40:00,29.31,29.34,29.3,29.32,329000.0,20.0011,20.0215,19.9942,20.0079,329000.0
2011-03-23 09:50:00,29.32,29.34,29.3,29.33,484200.0,20.0079,20.0215,19.9942,20.0147,484200.0
2011-03-23 10:00:00,29.33,29.34,29.26,29.28,193500.0,20.0147,20.0215,19.9669,19.9806,193500.0
2011-03-23 10:10:00,29.27,29.28,29.25,29.27,107800.0,19.9738,19.9806,19.9601,19.9738,107800.0
2011-03-23 10:20:00,29.27,29.28,29.24,29.26,35100.0,19.9738,19.9806,19.9533,19.9669,35100.0
2011-03-23 10:30:00,29.27,29.28,29.25,29.26,57500.0,19.9738,19.9806,19.9601,19.9669,57500.0
2011-03-23 10:40:00,29.27,29.27,29.25,29.26,18800.0,19.9738,19.9738,19.9601,19.9669,18800.0
2011-03-23 10:50:00,29.25,29.27,29.24,29.25,174800.0,19.9601,19.9738,19.9533,19.9601,174800.0
2011-03-23 11:00:00,29.26,29.28,29.24,29.26,208700.0,19.9669,19.9806,19.9533,19.9669,208700.0
2011-03-23 11:10:00,29.26,29.29,29.26,29.26,34900.0,19.9669,19.9874,19.9669,19.9669,34900.0
2011-03-23 11:20:00,29.27,29.29,29.26,29.27,45800.0,19.9738,19.9874,19.9669,19.9738,45800.0
2011-03-23 11:30:00,29.27,29.28,29.26,29.27,12600.0,19.9738,19.9806,19.9669,19.9738,12600.0
2011-03-23 11:40:00,29.28,29.29,29.27,29.27,70600.0,19.9806,19.9874,19.9738,19.9738,70600.0
2011-03-23 11:50:00,29.27,29.28,29.26,29.27,11900.0,19.9738,19.9806,19.9669,19.9738,11900.0
2011-03-23 12:00:00,29.27,29.28,29.26,29.27,56900.0,19.9738,19.9806,19.9669,19.9738,56900.0
2011-03-23 12:10:00,29.27,29.28,29.25,29.28,56000.0,19.9738,19.9806,19.9601,19.9806,56000.0
2011-03-23 12:20:00,29.28,29.33,29.27,29.32,79900.0,19.9806,20.0147,19.9738,20.0079,79900.0
2011-03-23 12:30:00,29.33,29.34,29.32,29.33,50600.0,20.0147,20.0215,20.0079,20.0147,50600.0
2011-03-23 12:40:00,29.34,29.37,29.33,29.36,548800.0,20.0215,20.042,20.0147,20.0352,548800.0
2011-03-23 12:50:00,29.36,29.36,29.34,29.35,29400.0,20.0352,20.0352,20.0215,20.0284,29400.0
2011-03-23 13:00:00,29.36,29.36,29.34,29.36,27500.0,20.0352,20.0352,20.0215,20.0352,27500.0
2011-03-23 13:10:00,29.36,29.38,29.35,29.37,27400.0,20.0352,20.0488,20.0284,20.042,27400.0
2011-03-23 13:20:00,29.37,29.37,29.35,29.36,21200.0,20.042,20.042,20.0284,20.0352,21200.0
2011-03-23 13:30:00,29.36,29.39,29.36,29.37,22800.0,20.0352,20.0557,20.0352,20.042,22800.0
2011-03-23 13:40:00,29.38,29.38,29.36,29.37,20600.0,20.0488,20.0488,20.0352,20.042,20600.0
2011-03-23 13:50:00,29.37,29.4,29.37,29.38,142800.0,20.042,20.0625,20.042,20.0488,142800.0
2011-03-23 14:00:00,29.39,29.39,29.37,29.39,57600.0,20.0557,20.0557,20.042,20.0557,57600.0
2011-03-23 14:10:00,29.39,29.39,29.37,29.38,39800.0,20.0557,20.0557,20.042,20.0488,39800.0
2011-03-23 14:20:00,29.39,29.4,29.38,29.4,20400.0,20.0557,20.0625,20.0488,20.0625,20400.0
2011-03-23 14:30:00,29.39,29.4,29.38,29.39,42300.0,20.0557,20.0625,20.0488,20.0557,42300.0
2011-03-23 14:40:00,29.39,29.39,29.37,29.38,36100.0,20.0557,20.0557,20.042,20.0488,36100.0
2011-03-23 14:50:00,29.39,29.42,29.39,29.41,61800.0,20.0557,20.0761,20.0557,20.0693,61800.0
2011-03-23 15:00:00,29.4,29.41,29.4,29.41,51600.0,20.0625,20.0693,20.0625,20.0693,51600.0
2011-03-23 15:10:00,29.4,29.46,29.4,29.45,133900.0,20.0625,20.1034,20.0625,20.0966,133900.0
2011-03-23 15:20:00,29.44,29.47,29.44,29.46,52500.0,20.0898,20.1103,20.0898,20.1034,52500.0
2011-03-23 15:30:00,29.46,29.46,29.42,29.43,196700.0,20.1034,20.1034,20.0761,20.083,196700.0
2011-03-23 15:40:00,29.43,29.44,29.42,29.42,492300.0,20.083,20.0898,20.0761,20.0761,492300.0
2011-03-23 15:50:00,29.42,29.46,29.42,29.42,559900.0,20.0761,20.1034,20.0761,20.0761,559900.0
2011-03-24 09:30:00,29.54,29.55,29.51,29.54,112300.0,20.158,20.1648,20.1375,20.158,112300.0
2011-03-24 09:40:00,29.54,29.58,29.53,29.58,73700.0,20.158,20.1853,20.1512,20.1853,73700.0
2011-03-24 09:50:00,29.58,29.6,29.57,29.58,170500.0,20.1853,20.199,20.1785,20.1853,170500.0
2011-03-24 10:00:00,29.58,29.61,29.57,29.58,74000.0,20.1853,20.2058,20.1785,20.1853,74000.0
2011-03-24 10:10:00,29.57,29.58,29.55,29.56,107100.0,20.1785,20.1853,20.1648,20.1717,107100.0
2011-03-24 10:20:00,29.57,29.6,29.56,29.59,25900.0,20.1785,20.199,20.1717,20.1921,25900.0
2011-03-24 10:30:00,29.59,29.63,29.59,29.62,86000.0,20.1921,20.2194,20.1921,20.2126,86000.0
2011-03-24 10:40:00,29.62,29.63,29.6,29.6,27000.0,20.2126,20.2194,20.199,20.199,27000.0
2011-03-24 10:50:00,29.61,29.68,29.61,29.67,451500.0,20.2058,20.2536,20.2058,20.2467,451500.0
2011-03-24 11:00:00,29.67,29.7,29.66,29.68,273100.0,20.2467,20.2672,20.2399,20.2536,273100.0
2011-03-24 11:10:00,29.67,29.67,29.64,29.65,383300.0,20.2467,20.2467,20.2263,20.2331,383300.0
2011-03-24 11:20:00,29.66,29.69,29.65,29.69,216600.0,20.2399,20.2604,20.2331,20.2604,216600.0
2011-03-24 11:30:00,29.69,29.7,29.68,29.7,131300.0,20.2604,20.2672,20.2536,20.2672,131300.0
2011-03-24 11:40:00,29.7,29.71,29.68,29.69,136600.0,20.2672,20.274,20.2536,20.2604,136600.0
2011-03-24 11:50:00,29.68,29.69,29.66,29.66,84900.0,20.2536,20.2604,20.2399,20.2399,84900.0
2011-03-24 12:00:00,29.67,29.7,29.66,29.69,137700.0,20.2467,20.2672,20.2399,20.2604,137700.0
2011-03-24 12:10:00,29.69,29.71,29.68,29.71,47600.0,20.2604,20.274,20.2536,20.274,47600.0
2011-03-24 12:20:00,29.71,29.72,29.7,29.71,24800.0,20.274,20.2808,20.2672,20.274,24800.0
2011-03-24 12:30:00,29.71,29.72,29.69,29.71,86900.0,20.274,20.2808,20.2604,20.274,86900.0
2011-03-24 12:40:00,29.7,29.71,29.69,29.7,35300.0,20.2672,20.274,20.2604,20.2672,35300.0
2011-03-24 12:50:00,29.69,29.7,29.66,29.67,60400.0,20.2604,20.2672,20.2399,20.2467,60400.0
2011-03-24 13:00:00,29.67,29.68,29.66,29.68,44800.0,20.2467,20.2536,20.2399,20.2536,44800.0
2011-03-24 13:10:00,29.68,29.69,29.66,29.69,69600.0,20.2536,20.2604,20.2399,20.2604,69600.0
2011-03-24 13:20:00,29.69,29.7,29.68,29.7,36600.0,20.2604,20.2672,20.2536,20.2672,36600.0
2011-03-24 13:30:00,29.7,29.7,29.68,29.69,18200.0,20.2672,20.2672,20.2536,20.2604,18200.0
2011-03-24 13:40:00,29.69,29.69,29.65,29.66,35700.0,20.2604,20.2604,20.2331,20.2399,35700.0
2011-03-24 13:50:00,29.65,29.67,29.65,29.67,31600.0,20.2331,20.2467,20.2331,20.2467,31600.0
2011-03-24 14:00:00,29.67,29.7,29.67,29.7,30100.0,20.2467,20.2672,20.2467,20.2672,30100.0
2011-03-24 14:10:00,29.69,29.7,29.68,29.69,25000.0,20.2604,20.2672,20.2536,20.2604,25000.0
2011-03-24 14:20:00,29.69,29.7,29.69,29.69,16000.0,20.2604,20.2672,20.2604,20.2604,16000.0
2011-03-24 14:30:00,29.7,29.71,29.69,29.71,28600.0,20.2672,20.274,20.2604,20.274,28600.0
2011-03-24 14:40:00,29.71,29.71,29.7,29.7,45200.0,20.274,20.274,20.2672,20.2672,45200.0
2011-03-24 14:50:00,29.7,29.71,29.68,29.7,57600.0,20.2672,20.274,20.2536,20.2672,57600.0
2011-03-24 15:00:00,29.7,29.7,29.69,29.7,32600.0,20.2672,20.2672,20.2604,20.2672,32600.0
2011-03-24 15:10:00,29.7,29.73,29.68,29.73,290500.0,20.2672,20.2877,20.2536,20.2877,290500.0
2011-03-24 15:20:00,29.72,29.74,29.71,29.73,143900.0,20.2808,20.2945,20.274,20.2877,143900.0
2011-03-24 15:30:00,29.73,29.73,29.7,29.7,189700.0,20.2877,20.2877,20.2672,20.2672,189700.0
2011-03-24 15:40:00,29.71,29.71,29.68,29.7,164500.0,20.274,20.274,20.2536,20.2672,164500.0
2011-03-24 15:50:00,29.7,29.7,29.68,29.68,989600.0,20.2672,20.2672,20.2536,20.2536,989600.0
2011-03-25 09:30:00,29.71,29.75,29.7,29.71,74300.0,20.274,20.3013,20.2672,20.274,74300.0
2011-03-25 09:40:00,29.71,29.71,29.68,29.7,48400.0,20.274,20.274,20.2536,20.2672,48400.0
2011-03-25 09:50:00,29.7,29.7,29.67,29.69,10900.0,20.2672,20.2672,20.2467,20.2604,10900.0
2011-03-25 10:00:00,29.68,29.7,29.68,29.7,54100.0,20.2536,20.2672,20.2536,20.2672,54100.0
2011-03-25 10:10:00,29.7,29.7,29.67,29.68,32200.0,20.2672,20.2672,20.2467,20.2536,32200.0
2011-03-25 10:20:00,29.69,29.73,29.69,29.73,17700.0,20.2604,20.2877,20.2604,20.2877,17700.0
2011-03-25 10:30:00,29.73,29.75,29.72,29.73,216100.0,20.2877,20.3013,20.2808,20.2877,216100.0
2011-03-25 10:40:00,29.72,29.74,29.71,29.72,159900.0,20.2808,20.2945,20.274,20.2808,159900.0
2011-03-25 10:50:00,29.72,29.73,29.71,29.72,88000.0,20.2808,20.2877,20.274,20.2808,88000.0
2011-03-25 11:00:00,29.72,29.74,29.72,29.73,253600.0,20.2808,20.2945,20.2808,20.2877,253600.0
2011-03-25 11:10:00,29.74,29.75,29.73,29.75,193100.0,20.2945,20.3013,20.2877,20.3013,193100.0
2011-03-25 11:20:00,29.75,29.75,29.73,29.74,142300.0,20.3013,20.3013,20.2877,20.2945,142300.0
2011-03-25 11:30:00,29.75,29.76,29.73,29.74,69100.0,20.3013,20.3081,20.2877,20.2945,69100.0
2011-03-25 11:40:00,29.73,29.77,29.73,29.77,182400.0,20.2877,20.315,20.2877,20.315,182400.0
2011-03-25 11:50:00,29.76,29.77,29.75,29.75,127000.0,20.3081,20.315,20.3013,20.3013,127000.0
2011-03-25 12:00:00,29.76,29.76,29.75,29.76,41400.0,20.3081,20.3081,20.3013,20.3081,41400.0
2011-03-25 12:10:00,29.76,29.77,29.75,29.76,58600.0,20.3081,20.315,20.3013,20.3081,58600.0
2011-03-25 12:20:00,29.76,29.77,29.75,29.76,82900.0,20.3081,20.315,20.3013,20.3081,82900.0
2011-03-25 12:30:00,29.77,29.77,29.75,29.77,138700.0,20.315,20.315,20.3013,20.315,138700.0
2011-03-25 12:40:00,29.77,29.77,29.75,29.77,36500.0,20.315,20.315,20.3013,20.315,36500.0
2011-03-25 12:50:00,29.77,29.77,29.76,29.77,33300.0,20.315,20.315,20.3081,20.315,33300.0
2011-03-25 13:00:00,29.77,29.77,29.75,29.77,113700.0,20.315,20.315,20.3013,20.315,113700.0
2011-03-25 13:10:00,29.77,29.77,29.75,29.75,52800.0,20.315,20.315,20.3013,20.3013,52800.0
2011-03-25 13:20:00,29.76,29.77,29.75,29.76,51300.0,20.3081,20.315,20.3013,20.3081,51300.0
2011-03-25 13:30:00,29.77,29.77,29.74,29.76,61200.0,20.315,20.315,20.2945,20.3081,61200.0
2011-03-25 13:40:00,29.76,29.76,29.75,29.76,24400.0,20.3081,20.3081,20.3013,20.3081,24400.0
2011-03-25 13:50:00,29.76,29.76,29.72,29.72,76600.0,20.3081,20.3081,20.2808,20.2808,76600.0
2011-03-25 14:00:00,29.73,29.74,29.72,29.73,68000.0,20.2877,20.2945,20.2808,20.2877,68000.0
2011-03-25 14:10:00,29.73,29.75,29.73,29.73,77600.0,20.2877,20.3013,20.2877,20.2877,77600.0
2011-03-25 14:20:00,29.74,29.74,29.72,29.73,52200.0,20.2945,20.2945,20.2808,20.2877,52200.0
2011-03-25 14:30:00,29.73,29.75,29.72,29.75,22800.0,20.2877,20.3013,20.2808,20.3013,22800.0
2011-03-25 14:40:00,29.75,29.75,29.74,29.75,44700.0,20.3013,20.3013,20.2945,20.3013,44700.0
2011-03-25 14:50:00,29.74,29.75,29.74,29.75,49100.0,20.2945,20.3013,20.2945,20.3013,49100.0
2011-03-25 15:00:00,29.75,29.75,29.73,29.73,63900.0,20.3013,20.3013,20.2877,20.2877,63900.0
2011-03-25 15:10:00,29.73,29.76,29.72,29.75,200400.0,20.2877,20.3081,20.2808,20.3013,200400.0
2011-03-25 15:20:00,29.75,29.76,29.73,29.73,118300.0,20.3013,20.3081,20.2877,20.2877,118300.0
2011-03-25 15:30:00,29.74,29.75,29.72,29.74,411000.0,20.2945,20.3013,20.2808,20.2945,411000.0
2011-03-25 15:40:00,29.75,29.75,29.7,29.71,343300.0,20.3013,20.3013,20.2672,20.274,343300.0
2011-03-25 15:50:00,29.71,29.71,29.68,29.69,602000.0,20.274,20.274,20.2536,20.2604,602000.0
2011-03-28 09:30:00,29.72,29.81,29.72,29.81,109100.0,20.2808,20.3423,20.2808,20.3423,109100.0
2011-03-28 09:40:00,29.8,29.86,29.8,29.85,374700.0,20.3354,20.3764,20.3354,20.3696,374700.0
2011-03-28 09:50:00,29.85,29.85,29.83,29.84,70600.0,20.3696,20.3696,20.3559,20.3627,70600.0
2011-03-28 10:00:00,29.84,29.87,29.83,29.86,419300.0,20.3627,20.3832,20.3559,20.3764,419300.0
2011-03-28 10:10:00,29.86,29.86,29.83,29.85,86400.0,20.3764,20.3764,20.3559,20.3696,86400.0
2011-03-28 10:20:00,29.85,29.86,29.84,29.85,329900.0,20.3696,20.3764,20.3627,20.3696,329900.0
2011-03-28 10:30:00,29.84,29.85,29.82,29.83,154100.0,20.3627,20.3696,20.3491,20.3559,154100.0
2011-03-28 10:40:00,29.82,29.83,29.81,29.82,255500.0,20.3491,20.3559,20.3423,20.3491,255500.0
2011-03-28 10:50:00,29.82,29.83,29.79,29.79,310300.0,20.3491,20.3559,20.3286,20.3286,310300.0
2011-03-28 11:00:00,29.79,29.8,29.78,29.79,315100.0,20.3286,20.3354,20.3218,20.3286,315100.0
2011-03-28 11:10:00,29.78,29.79,29.76,29.77,179600.0,20.3218,20.3286,20.3081,20.315,179600.0
2011-03-28 11:20:00,29.77,29.79,29.77,29.78,62800.0,20.315,20.3286,20.315,20.3218,62800.0
2011-03-28 11:30:00,29.79,29.79,29.76,29.78,93500.0,20.3286,20.3286,20.3081,20.3218,93500.0
2011-03-28 11:40:00,29.78,29.78,29.77,29.77,65300.0,20.3218,20.3218,20.315,20.315,65300.0
2011-03-28 11:50:00,29.77,29.78,29.76,29.77,169300.0,20.315,20.3218,20.3081,20.315,169300.0
2011-03-28 12:00:00,29.77,29.78,29.75,29.76,116700.0,20.315,20.3218,20.3013,20.3081,116700.0
2011-03-28 12:10:00,29.75,29.76,29.74,29.75,15300.0,20.3013,20.3081,20.2945,20.3013,15300.0
2011-03-28 12:20:00,29.74,29.76,29.74,29.76,90000.0,20.2945,20.3081,20.2945,20.3081,90000.0
2011-03-28 12:30:00,29.75,29.78,29.75,29.77,26100.0,20.3013,20.3218,20.3013,20.315,26100.0
2011-03-28 12:40:00,29.77,29.77,29.76,29.76,164600.0,20.315,20.315,20.3081,20.3081,164600.0
2011-03-28 12:50:00,29.76,29.77,29.76,29.76,8900.0,20.3081,20.315,20.3081,20.3081,8900.0
2011-03-28 13:00:00,29.77,29.78,29.76,29.77,30300.0,20.315,20.3218,20.3081,20.315,30300.0
2011-03-28 13:10:00,29.78,29.78,29.76,29.76,24400.0,20.3218,20.3218,20.3081,20.3081,24400.0
2011-03-28 13:20:00,29.77,29.77,29.75,29.76,86400.0,20.315,20.315,20.3013,20.3081,86400.0
2011-03-28 13:30:00,29.75,29.77,29.75,29.77,46700.0,20.3013,20.315,20.3013,20.315,46700.0
2011-03-28 13:40:00,29.76,29.77,29.76,29.76,13500.0,20.3081,20.315,20.3081,20.3081,13500.0
2011-03-28 13:50:00,29.76,29.76,29.75,29.75,13600.0,20.3081,20.3081,20.3013,20.3013,13600.0
2011-03-28 14:00:00,29.75,29.76,29.74,29.75,99800.0,20.3013,20.3081,20.2945,20.3013,99800.0
2011-03-28 14:10:00,29.75,29.76,29.74,29.74,100400.0,20.3013,20.3081,20.2945,20.2945,100400.0
2011-03-28 14:20:00,29.75,29.76,29.74,29.74,83200.0,20.3013,20.3081,20.2945,20.2945,83200.0
2011-03-28 14:30:00,29.74,29.76,29.74,29.76,26000.0,20.2945,20.3081,20.2945,20.3081,26000.0
2011-03-28 14:40:00,29.76,29.77,29.74,29.75,232600.0,20.3081,20.315,20.2945,20.3013,232600.0
2011-03-28 14:50:00,29.74,29.75,29.73,29.74,32800.0,20.2945,20.3013,20.2877,20.2945,32800.0
2011-03-28 15:00:00,29.74,29.76,29.73,29.75,203700.0,20.2945,20.3081,20.2877,20.3013,203700.0
2011-03-28 15:10:00,29.75,29.76,29.75,29.75,55100.0,20.3013,20.3081,20.3013,20.3013,55100.0
2011-03-28 15:20:00,29.75,29.77,29.74,29.75,300500.0,20.3013,20.315,20.2945,20.3013,300500.0
2011-03-28 15:30:00,29.76,29.76,29.73,29.73,153400.0,20.3081,20.3081,20.2877,20.2877,153400.0
2011-03-28 15:40:00,29.74,29.74,29.7,29.71,194500.0,20.2945,20.2945,20.2672,20.274,194500.0
2011-03-28 15:50:00,29.71,29.72,29.68,29.69,648300.0,20.274,20.2808,20.2536,20.2604,648300.0
2011-03-29 09:30:00,29.68,29.73,29.64,29.71,166000.0,20.2536,20.2877,20.2263,20.274,166000.0
2011-03-29 09:40:00,29.71,29.71,29.64,29.64,305400.0,20.274,20.274,20.2263,20.2263,305400.0
2011-03-29 09:50:00,29.65,29.68,29.65,29.65,250000.0,20.2331,20.2536,20.2331,20.2331,250000.0
2011-03-29 10:00:00,29.65,29.69,29.65,29.69,114300.0,20.2331,20.2604,20.2331,20.2604,114300.0
2011-03-29 10:10:00,29.69,29.72,29.69,29.72,171000.0,20.2604,20.2808,20.2604,20.2808,171000.0
2011-03-29 10:20:00,29.73,29.73,29.7,29.71,60300.0,20.2877,20.2877,20.2672,20.274,60300.0
2011-03-29 10:30:00,29.72,29.72,29.7,29.7,26700.0,20.2808,20.2808,20.2672,20.2672,26700.0
2011-03-29 10:40:00,29.7,29.72,29.69,29.71,29400.0,20.2672,20.2808,20.2604,20.274,29400.0
2011-03-29 10:50:00,29.71,29.71,29.69,29.7,28700.0,20.274,20.274,20.2604,20.2672,28700.0
2011-03-29 11:00:00,29.7,29.72,29.7,29.72,79800.0,20.2672,20.2808,20.2672,20.2808,79800.0
2011-03-29 11:10:00,29.71,29.71,29.7,29.7,36900.0,20.274,20.274,20.2672,20.2672,36900.0
2011-03-29 11:20:00,29.71,29.74,29.7,29.72,88600.0,20.274,20.2945,20.2672,20.2808,88600.0
2011-03-29 11:30:00,29.73,29.75,29.72,29.73,287200.0,20.2877,20.3013,20.2808,20.2877,287200.0
2011-03-29 11:40:00,29.73,29.74,29.72,29.73,61000.0,20.2877,20.2945,20.2808,20.2877,61000.0
2011-03-29 11:50:00,29.74,29.74,29.72,29.73,94800.0,20.2945,20.2945,20.2808,20.2877,94800.0
2011-03-29 12:00:00,29.72,29.75,29.72,29.75,322300.0,20.2808,20.3013,20.2808,20.3013,322300.0
2011-03-29 12:10:00,29.75,29.76,29.74,29.75,51800.0,20.3013,20.3081,20.2945,20.3013,51800.0
2011-03-29 12:20:00,29.76,29.76,29.74,29.75,77600.0,20.3081,20.3081,20.2945,20.3013,77600.0
2011-03-29 12:30:00,29.75,29.76,29.74,29.76,7100.0,20.3013,20.3081,20.2945,20.3081,7100.0
2011-03-29 12:40:00,29.76,29.76,29.74,29.76,32100.0,20.3081,20.3081,20.2945,20.3081,32100.0
2011-03-29 12:50:00,29.75,29.77,29.75,29.77,47000.0,20.3013,20.315,20.3013,20.315,47000.0
2011-03-29 13:00:00,29.76,29.77,29.76,29.77,1900.0,20.3081,20.315,20.3081,20.315,1900.0
2011-03-29 13:10:00,29.76,29.77,29.75,29.76,39000.0,20.3081,20.315,20.3013,20.3081,39000.0
2011-03-29 13:20:00,29.76,29.77,29.76,29.76,17100.0,20.3081,20.315,20.3081,20.3081,17100.0
2011-03-29 13:30:00,29.77,29.77,29.76,29.77,3600.0,20.315,20.315,20.3081,20.315,3600.0
2011-03-29 13:40:00,29.76,29.78,29.75,29.78,101900.0,20.3081,20.3218,20.3013,20.3218,101900.0
2011-03-29 13:50:00,29.78,29.78,29.76,29.76,19800.0,20.3218,20.3218,20.3081,20.3081,19800.0
2011-03-29 14:00:00,29.76,29.8,29.76,29.8,96400.0,20.3081,20.3354,20.3081,20.3354,96400.0
2011-03-29 14:10:00,29.8,29.8,29.78,29.79,54600.0,20.3354,20.3354,20.3218,20.3286,54600.0
2011-03-29 14:20:00,29.8,29.8,29.78,29.78,22800.0,20.3354,20.3354,20.3218,20.3218,22800.0
2011-03-29 14:30:00,29.78,29.78,29.77,29.77,64100.0,20.3218,20.3218,20.315,20.315,64100.0
2011-03-29 14:40:00,29.76,29.78,29.76,29.77,30200.0,20.3081,20.3218,20.3081,20.315,30200.0
2011-03-29 14:50:00,29.78,29.79,29.77,29.78,37800.0,20.3218,20.3286,20.315,20.3218,37800.0
2011-03-29 15:00:00,29.79,29.79,29.75,29.77,160200.0,20.3286,20.3286,20.3013,20.315,160200.0
2011-03-29 15:10:00,29.77,29.8,29.77,29.79,80000.0,20.315,20.3354,20.315,20.3286,80000.0
2011-03-29 15:20:00,29.79,29.8,29.78,29.79,32300.0,20.3286,20.3354,20.3218,20.3286,32300.0
2011-03-29 15:30:00,29.8,29.8,29.79,29.8,73200.0,20.3354,20.3354,20.3286,20.3354,73200.0
2011-03-29 15:40:00,29.79,29.83,29.79,29.82,159700.0,20.3286,20.3559,20.3286,20.3491,159700.0
2011-03-29 15:50:00,29.82,29.83,29.8,29.82,352500.0,20.3491,20.3559,20.3354,20.3491,352500.0
2011-03-30 09:30:00,29.91,29.97,29.91,29.97,239500.0,20.4105,20.4514,20.4105,20.4514,239500.0
2011-03-30 09:40:00,29.97,29.98,29.94,29.98,760100.0,20.4514,20.4583,20.431,20.4583,760100.0
2011-03-30 09:50:00,29.98,30.0,29.96,30.0,50000.0,20.4583,20.4719,20.4446,20.4719,50000.0
2011-03-30 10:00:00,30.0,30.02,29.97,29.98,369900.0,20.4719,20.4856,20.4514,20.4583,369900.0
2011-03-30 10:10:00,29.97,29.98,29.94,29.95,201200.0,20.4514,20.4583,20.431,20.4378,201200.0
2011-03-30 10:20:00,29.95,29.95,29.93,29.93,168900.0,20.4378,20.4378,20.4242,20.4242,168900.0
2011-03-30 10:30:00,29.94,29.98,29.93,29.98,127100.0,20.431,20.4583,20.4242,20.4583,127100.0
2011-03-30 10:40:00,29.98,30.0,29.98,29.99,125600.0,20.4583,20.4719,20.4583,20.4651,125600.0
2011-03-30 10:50:00,29.98,30.0,29.98,29.99,219600.0,20.4583,20.4719,20.4583,20.4651,219600.0
2011-03-30 11:00:00,29.99,29.99,29.95,29.96,184300.0,20.4651,20.4651,20.4378,20.4446,184300.0
2011-03-30 11:10:00,29.96,29.98,29.96,29.98,145400.0,20.4446,20.4583,20.4446,20.4583,145400.0
2011-03-30 11:20:00,29.98,29.98,29.95,29.97,647700.0,20.4583,20.4583,20.4378,20.4514,647700.0
2011-03-30 11:30:00,29.97,30.0,29.97,29.98,985500.0,20.4514,20.4719,20.4514,20.4583,985500.0
2011-03-30 11:40:00,29.97,29.99,29.96,29.99,339600.0,20.4514,20.4651,20.4446,20.4651,339600.0
2011-03-30 11:50:00,29.98,30.0,29.98,29.98,1316600.0,20.4583,20.4719,20.4583,20.4583,1316600.0
2011-03-30 12:00:00,29.99,30.0,29.97,29.98,356900.0,20.4651,20.4719,20.4514,20.4583,356900.0
2011-03-30 12:10:00,29.97,30.01,29.97,30.0,140500.0,20.4514,20.4787,20.4514,20.4719,140500.0
2011-03-30 12:20:00,30.0,30.02,30.0,30.0,117400.0,20.4719,20.4856,20.4719,20.4719,117400.0
2011-03-30 12:30:00,30.0,30.01,29.99,29.99,35700.0,20.4719,20.4787,20.4651,20.4651,35700.0
2011-03-30 12:40:00,29.98,30.0,29.98,29.99,54800.0,20.4583,20.4719,20.4583,20.4651,54800.0
2011-03-30 12:50:00,30.0,30.02,29.99,30.0,43200.0,20.4719,20.4856,20.4651,20.4719,43200.0
2011-03-30 13:00:00,30.0,30.04,30.0,30.03,79200.0,20.4719,20.4992,20.4719,20.4924,79200.0
2011-03-30 13:10:00,30.02,30.03,30.01,30.02,44000.0,20.4856,20.4924,20.4787,20.4856,44000.0
2011-03-30 13:20:00,30.01,30.03,30.01,30.02,33200.0,20.4787,20.4924,20.4787,20.4856,33200.0
2011-03-30 13:30:00,30.02,30.02,30.0,30.0,10100.0,20.4856,20.4856,20.4719,20.4719,10100.0
2011-03-30 13:40:00,30.01,30.01,29.98,29.98,25500.0,20.4787,20.4787,20.4583,20.4583,25500.0
2011-03-30 13:50:00,29.98,29.99,29.96,29.97,57000.0,20.4583,20.4651,20.4446,20.4514,57000.0
2011-03-30 14:00:00,29.98,29.99,29.97,29.99,26800.0,20.4583,20.4651,20.4514,20.4651,26800.0
2011-03-30 14:10:00,29.99,30.0,29.98,29.99,39000.0,20.4651,20.4719,20.4583,20.4651,39000.0
2011-03-30 14:20:00,29.99,30.0,29.99,30.0,9100.0,20.4651,20.4719,20.4651,20.4719,9100.0
2011-03-30 14:30:00,30.0,30.01,30.0,30.01,41100.0,20.4719,20.4787,20.4719,20.4787,41100.0
2011-03-30 14:40:00,30.01,30.01,29.99,29.99,43600.0,20.4787,20.4787,20.4651,20.4651,43600.0
2011-03-30 14:50:00,30.0,30.0,29.98,30.0,130600.0,20.4719,20.4719,20.4583,20.4719,130600.0
2011-03-30 15:00:00,30.0,30.01,29.99,29.99,85700.0,20.4719,20.4787,20.4651,20.4651,85700.0
2011-03-30 15:10:00,30.0,30.01,29.98,30.01,97300.0,20.4719,20.4787,20.4583,20.4787,97300.0
2011-03-30 15:20:00,30.01,30.01,29.99,30.0,272700.0,20.4787,20.4787,20.4651,20.4719,272700.0
2011-03-30 15:30:00,29.99,30.02,29.99,30.0,113200.0,20.4651,20.4856,20.4651,20.4719,113200.0
2011-03-30 15:40:00,30.01,30.01,29.96,29.96,249800.0,20.4787,20.4787,20.4446,20.4446,249800.0
2011-03-30 15:50:00,29.96,30.0,29.96,29.99,853600.0,20.4446,20.4719,20.4446,20.4651,853600.0
2011-03-31 09:30:00,29.94,29.99,29.94,29.98,46300.0,20.431,20.4651,20.431,20.4583,46300.0
2011-03-31 09:40:00,29.97,29.99,29.93,29.94,58300.0,20.4514,20.4651,20.4242,20.431,58300.0
2011-03-31 09:50:00,29.94,29.95,29.93,29.95,54600.0,20.431,20.4378,20.4242,20.4378,54600.0
2011-03-31 10:00:00,29.95,29.97,29.95,29.96,117100.0,20.4378,20.4514,20.4378,20.4446,117100.0
2011-03-31 10:10:00,29.96,29.99,29.96,29.98,277900.0,20.4446,20.4651,20.4446,20.4583,277900.0
2011-03-31 10:20:00,29.98,30.0,29.96,29.96,204000.0,20.4583,20.4719,20.4446,20.4446,204000.0
2011-03-31 10:30:00,29.97,30.01,29.97,30.0,513200.0,20.4514,20.4787,20.4514,20.4719,513200.0
2011-03-31 10:40:00,30.0,30.0,29.97,29.98,34400.0,20.4719,20.4719,20.4514,20.4583,34400.0
2011-03-31 10:50:00,29.98,29.98,29.96,29.97,53900.0,20.4583,20.4583,20.4446,20.4514,53900.0
2011-03-31 11:00:00,29.98,30.0,29.97,30.0,55700.0,20.4583,20.4719,20.4514,20.4719,55700.0
2011-03-31 11:10:00,29.99,30.01,29.99,30.0,123400.0,20.4651,20.4787,20.4651,20.4719,123400.0
2011-03-31 11:20:00,30.01,30.01,29.99,29.99,214100.0,20.4787,20.4787,20.4651,20.4651,214100.0
2011-03-31 11:30:00,29.99,30.0,29.97,29.98,96500.0,20.4651,20.4719,20.4514,20.4583,96500.0
2011-03-31 11:40:00,29.98,29.99,29.97,29.97,86600.0,20.4583,20.4651,20.4514,20.4514,86600.0
2011-03-31 11:50:00,29.98,29.98,29.97,29.97,33700.0,20.4583,20.4583,20.4514,20.4514,33700.0
2011-03-31 12:00:00,29.97,29.98,29.97,29.98,19100.0,20.4514,20.4583,20.4514,20.4583,19100.0
2011-03-31 12:10:00,29.98,29.99,29.97,29.98,27100.0,20.4583,20.4651,20.4514,20.4583,27100.0
2011-03-31 12:20:00,29.99,30.01,29.99,30.01,54400.0,20.4651,20.4787,20.4651,20.4787,54400.0
2011-03-31 12:30:00,30.01,30.01,30.0,30.01,55500.0,20.4787,20.4787,20.4719,20.4787,55500.0
2011-03-31 12:40:00,30.01,30.02,30.0,30.01,160500.0,20.4787,20.4856,20.4719,20.4787,160500.0
2011-03-31 12:50:00,30.0,30.02,30.0,30.01,124400.0,20.4719,20.4856,20.4719,20.4787,124400.0
2011-03-31 13:00:00,30.01,30.02,30.0,30.01,43800.0,20.4787,20.4856,20.4719,20.4787,43800.0
2011-03-31 13:10:00,30.01,30.01,30.0,30.0,65400.0,20.4787,20.4787,20.4719,20.4719,65400.0
2011-03-31 13:20:00,30.0,30.02,30.0,30.01,67000.0,20.4719,20.4856,20.4719,20.4787,67000.0
2011-03-31 13:30:00,30.0,30.01,30.0,30.01,1700.0,20.4719,20.4787,20.4719,20.4787,1700.0
2011-03-31 13:40:00,30.0,30.01,30.0,30.01,85400.0,20.4719,20.4787,20.4719,20.4787,85400.0
2011-03-31 13:50:00,30.0,30.01,29.99,30.0,24600.0,20.4719,20.4787,20.4651,20.4719,24600.0
2011-03-31 14:00:00,29.99,30.0,29.98,29.99,117000.0,20.4651,20.4719,20.4583,20.4651,117000.0
2011-03-31 14:10:00,29.99,30.01,29.99,30.0,147900.0,20.4651,20.4787,20.4651,20.4719,147900.0
2011-03-31 14:20:00,30.01,30.01,29.99,30.0,10100.0,20.4787,20.4787,20.4651,20.4719,10100.0
2011-03-31 14:30:00,30.0,30.0,29.98,29.99,39000.0,20.4719,20.4719,20.4583,20.4651,39000.0
2011-03-31 14:40:00,30.0,30.0,29.99,30.0,14500.0,20.4719,20.4719,20.4651,20.4719,14500.0
2011-03-31 14:50:00,30.0,30.01,29.99,29.99,53300.0,20.4719,20.4787,20.4651,20.4651,53300.0
2011-03-31 15:00:00,29.99,30.0,29.98,29.98,245200.0,20.4651,20.4719,20.4583,20.4583,245200.0
2011-03-31 15:10:00,29.98,29.99,29.97,29.98,95900.0,20.4583,20.4651,20.4514,20.4583,95900.0
2011-03-31 15:20:00,29.98,29.99,29.98,29.98,44700.0,20.4583,20.4651,20.4583,20.4583,44700.0
2011-03-31 15:30:00,29.99,29.99,29.96,29.97,178400.0,20.4651,20.4651,20.4446,20.4514,178400.0
2011-03-31 15:40:00,29.98,29.99,29.92,29.93,155500.0,20.4583,20.4651,20.4173,20.4242,155500.0
2011-03-31 15:50:00,29.94,29.95,29.92,29.93,700500.0,20.431,20.4378,20.4173,20.4242,700500.0
2011-04-01 09:30:00,29.96,30.07,29.96,30.07,272200.0,20.4446,20.5197,20.4446,20.5197,272200.0
2011-04-01 09:40:00,30.06,30.06,30.02,30.02,359100.0,20.5129,20.5129,20.4856,20.4856,359100.0
2011-04-01 09:50:00,30.01,30.03,30.0,30.02,149600.0,20.4787,20.4924,20.4719,20.4856,149600.0
2011-04-01 10:00:00,30.01,30.06,30.0,30.05,452600.0,20.4787,20.5129,20.4719,20.506,452600.0
2011-04-01 10:10:00,30.05,30.08,30.05,30.08,124900.0,20.506,20.5265,20.506,20.5265,124900.0
2011-04-01 10:20:00,30.08,30.09,30.06,30.09,332900.0,20.5265,20.5333,20.5129,20.5333,332900.0
2011-04-01 10:30:00,30.09,30.1,30.08,30.1,43900.0,20.5333,20.5402,20.5265,20.5402,43900.0
2011-04-01 10:40:00,30.1,30.11,30.09,30.11,30300.0,20.5402,20.547,20.5333,20.547,30300.0
2011-04-01 10:50:00,30.11,30.11,30.09,30.09,28200.0,20.547,20.547,20.5333,20.5333,28200.0
2011-04-01 11:00:00,30.09,30.1,30.09,30.09,31200.0,20.5333,20.5402,20.5333,20.5333,31200.0
2011-04-01 11:10:00,30.09,30.12,30.09,30.1,14400.0,20.5333,20.5538,20.5333,20.5402,14400.0
2011-04-01 11:20:00,30.11,30.11,30.1,30.1,107000.0,20.547,20.547,20.5402,20.5402,107000.0
2011-04-01 11:30:00,30.1,30.12,30.1,30.12,332000.0,20.5402,20.5538,20.5402,20.5538,332000.0
2011-04-01 11:40:00,30.13,30.13,30.11,30.13,27000.0,20.5606,20.5606,20.547,20.5606,27000.0
2011-04-01 11:50:00,30.13,30.14,30.12,30.14,55500.0,20.5606,20.5675,20.5538,20.5675,55500.0
2011-04-01 12:00:00,30.14,30.14,30.13,30.13,75600.0,20.5675,20.5675,20.5606,20.5606,75600.0
2011-04-01 12:10:00,30.13,30.14,30.13,30.14,14500.0,20.5606,20.5675,20.5606,20.5675,14500.0
2011-04-01 12:20:00,30.13,30.14,30.13,30.14,27300.0,20.5606,20.5675,20.5606,20.5675,27300.0
2011-04-01 12:30:00,30.13,30.14,30.13,30.13,46500.0,20.5606,20.5675,20.5606,20.5606,46500.0
2011-04-01 12:40:00,30.12,30.13,30.11,30.12,83300.0,20.5538,20.5606,20.547,20.5538,83300.0
2011-04-01 12:50:00,30.12,30.13,30.11,30.13,59700.0,20.5538,20.5606,20.547,20.5606,59700.0
2011-04-01 13:00:00,30.13,30.13,30.11,30.12,49300.0,20.5606,20.5606,20.547,20.5538,49300.0
2011-04-01 13:10:00,30.12,30.12,30.11,30.12,9700.0,20.5538,20.5538,20.547,20.5538,9700.0
2011-04-01 13:20:00,30.12,30.12,30.11,30.12,9400.0,20.5538,20.5538,20.547,20.5538,9400.0
2011-04-01 13:30:00,30.11,30.12,30.11,30.12,5300.0,20.547,20.5538,20.547,20.5538,5300.0
2011-04-01 13:40:00,30.12,30.13,30.11,30.12,51200.0,20.5538,20.5606,20.547,20.5538,51200.0
2011-04-01 13:50:00,30.12,30.12,30.11,30.11,45700.0,20.5538,20.5538,20.547,20.547,45700.0
2011-04-01 14:00:00,30.12,30.12,30.11,30.12,42400.0,20.5538,20.5538,20.547,20.5538,42400.0
2011-04-01 14:10:00,30.12,30.13,30.12,30.13,7600.0,20.5538,20.5606,20.5538,20.5606,7600.0
2011-04-01 14:20:00,30.13,30.14,30.13,30.14,40000.0,20.5606,20.5675,20.5606,20.5675,40000.0
2011-04-01 14:30:00,30.13,30.14,30.12,30.12,42000.0,20.5606,20.5675,20.5538,20.5538,42000.0
2011-04-01 14:40:00,30.13,30.13,30.08,30.1,108900.0,20.5606,20.5606,20.5265,20.5402,108900.0
2011-04-01 14:50:00,30.1,30.12,30.09,30.12,183800.0,20.5402,20.5538,20.5333,20.5538,183800.0
2011-04-01 15:00:00,30.11,30.12,30.09,30.11,138200.0,20.547,20.5538,20.5333,20.547,138200.0
2011-04-01 15:10:00,30.11,30.11,30.07,30.09,309200.0,20.547,20.547,20.5197,20.5333,309200.0
2011-04-01 15:20:00,30.08,30.11,30.08,30.1,86400.0,20.5265,20.547,20.5265,20.5402,86400.0
2011-04-01 15:30:00,30.1,30.12,30.09,30.11,156900.0,20.5402,20.5538,20.5333,20.547,156900.0
2011-04-01 15:40:00,30.11,30.13,30.09,30.09,440300.0,20.547,20.5606,20.5333,20.5333,440300.0
2011-04-01 15:50:00,30.1,30.1,30.07,30.08,620100.0,20.5402,20.5402,20.5197,20.5265,620100.0
2011-04-04 09:30:00,30.14,30.14,30.1,30.11,116200.0,20.5675,20.5675,20.5402,20.547,116200.0
2011-04-04 09:40:00,30.11,30.11,30.08,30.09,55400.0,20.547,20.547,20.5265,20.5333,55400.0
2011-04-04 09:50:00,30.09,30.1,30.07,30.1,55500.0,20.5333,20.5402,20.5197,20.5402,55500.0
2011-04-04 10:00:00,30.1,30.1,30.08,30.08,63300.0,20.5402,20.5402,20.5265,20.5265,63300.0
2011-04-04 10:10:00,30.08,30.1,30.06,30.09,29600.0,20.5265,20.5402,20.5129,20.5333,29600.0
2011-04-04 10:20:00,30.1,30.1,30.07,30.07,101600.0,20.5402,20.5402,20.5197,20.5197,101600.0
2011-04-04 10:30:00,30.07,30.1,30.07,30.1,15200.0,20.5197,20.5402,20.5197,20.5402,15200.0
2011-04-04 10:40:00,30.09,30.11,30.09,30.11,101000.0,20.5333,20.547,20.5333,20.547,101000.0
2011-04-04 10:50:00,30.11,30.12,30.09,30.1,122500.0,20.547,20.5538,20.5333,20.5402,122500.0
2011-04-04 11:00:00,30.1,30.11,30.08,30.08,41900.0,20.5402,20.547,20.5265,20.5265,41900.0
2011-04-04 11:10:00,30.09,30.09,30.07,30.08,14500.0,20.5333,20.5333,20.5197,20.5265,14500.0
2011-04-04 11:20:00,30.08,30.11,30.07,30.11,76800.0,20.5265,20.547,20.5197,20.547,76800.0
2011-04-04 11:30:00,30.1,30.12,30.1,30.11,34500.0,20.5402,20.5538,20.5402,20.547,34500.0
2011-04-04 11:40:00,30.11,30.12,30.1,30.11,10100.0,20.547,20.5538,20.5402,20.547,10100.0
2011-04-04 11:50:00,30.11,30.12,30.1,30.11,34400.0,20.547,20.5538,20.5402,20.547,34400.0
2011-04-04 12:00:00,30.11,30.12,30.1,30.1,43900.0,20.547,20.5538,20.5402,20.5402,43900.0
2011-04-04 12:10:00,30.11,30.12,30.11,30.12,4600.0,20.547,20.5538,20.547,20.5538,4600.0
2011-04-04 12:20:00,30.12,30.12,30.11,30.12,5000.0,20.5538,20.5538,20.547,20.5538,5000.0
2011-04-04 12:30:00,30.12,30.12,30.09,30.1,24500.0,20.5538,20.5538,20.5333,20.5402,24500.0
2011-04-04 12:40:00,30.11,30.12,30.1,30.11,65700.0,20.547,20.5538,20.5402,20.547,65700.0
2011-04-04 12:50:00,30.11,30.13,30.11,30.13,31500.0,20.547,20.5606,20.547,20.5606,31500.0
2011-04-04 13:00:00,30.13,30.13,30.12,30.13,10700.0,20.5606,20.5606,20.5538,20.5606,10700.0
2011-04-04 13:10:00,30.12,30.14,30.12,30.14,50300.0,20.5538,20.5675,20.5538,20.5675,50300.0
2011-04-04 13:20:00,30.13,30.14,30.13,30.13,32300.0,20.5606,20.5675,20.5606,20.5606,32300.0
2011-04-04 13:30:00,30.14,30.14,30.11,30.11,36900.0,20.5675,20.5675,20.547,20.547,36900.0
2011-04-04 13:40:00,30.11,30.12,30.1,30.1,17800.0,20.547,20.5538,20.5402,20.5402,17800.0
2011-04-04 13:50:00,30.1,30.11,30.08,30.09,42300.0,20.5402,20.547,20.5265,20.5333,42300.0
2011-04-04 14:00:00,30.09,30.12,30.08,30.11,40200.0,20.5333,20.5538,20.5265,20.547,40200.0
2011-04-04 14:10:00,30.1,30.11,30.1,30.1,34900.0,20.5402,20.547,20.5402,20.5402,34900.0
2011-04-04 14:20:00,30.1,30.12,30.09,30.12,65000.0,20.5402,20.5538,20.5333,20.5538,65000.0
2011-04-04 14:30:00,30.12,30.12,30.11,30.12,107600.0,20.5538,20.5538,20.547,20.5538,107600.0
2011-04-04 14:40:00,30.12,30.13,30.11,30.13,57800.0,20.5538,20.5606,20.547,20.5606,57800.0
2011-04-04 14:50:00,30.13,30.13,30.12,30.13,56300.0,20.5606,20.5606,20.5538,20.5606,56300.0
2011-04-04 15:00:00,30.13,30.13,30.11,30.12,110300.0,20.5606,20.5606,20.547,20.5538,110300.0
2011-04-04 15:10:00,30.11,30.14,30.11,30.13,66100.0,20.547,20.5675,20.547,20.5606,66100.0
2011-04-04 15:20:00,30.13,30.15,30.12,30.15,117800.0,20.5606,20.5743,20.5538,20.5743,117800.0
2011-04-04 15:30:00,30.14,30.14,30.12,30.13,127800.0,20.5675,20.5675,20.5538,20.5606,127800.0
2011-04-04 15:40:00,30.14,30.15,30.12,30.13,187300.0,20.5675,20.5743,20.5538,20.5606,187300.0
2011-04-04 15:50:00,30.12,30.14,30.11,30.13,316400.0,20.5538,20.5675,20.547,20.5606,316400.0
2011-04-05 09:30:00,30.11,30.17,30.1,30.17,179200.0,20.547,20.5879,20.5402,20.5879,179200.0
2011-04-05 09:40:00,30.17,30.2,30.15,30.19,179800.0,20.5879,20.6084,20.5743,20.6016,179800.0
2011-04-05 09:50:00,30.18,30.19,30.16,30.17,122300.0,20.5948,20.6016,20.5811,20.5879,122300.0
2011-04-05 10:00:00,30.17,30.18,30.15,30.16,243700.0,20.5879,20.5948,20.5743,20.5811,243700.0
2011-04-05 10:10:00,30.16,30.21,30.16,30.2,57500.0,20.5811,20.6152,20.5811,20.6084,57500.0
2011-04-05 10:20:00,30.2,30.23,30.2,30.23,102400.0,20.6084,20.6289,20.6084,20.6289,102400.0
2011-04-05 10:30:00,30.23,30.27,30.23,30.26,86200.0,20.6289,20.6562,20.6289,20.6493,86200.0
2011-04-05 10:40:00,30.26,30.26,30.25,30.25,50400.0,20.6493,20.6493,20.6425,20.6425,50400.0
2011-04-05 10:50:00,30.25,30.26,30.21,30.23,567800.0,20.6425,20.6493,20.6152,20.6289,567800.0
2011-04-05 11:00:00,30.23,30.25,30.23,30.24,110600.0,20.6289,20.6425,20.6289,20.6357,110600.0
2011-04-05 11:10:00,30.24,30.24,30.23,30.23,89300.0,20.6357,20.6357,20.6289,20.6289,89300.0
2011-04-05 11:20:00,30.24,30.24,30.21,30.21,75200.0,20.6357,20.6357,20.6152,20.6152,75200.0
2011-04-05 11:30:00,30.22,30.23,30.2,30.22,74000.0,20.622,20.6289,20.6084,20.622,74000.0
2011-04-05 11:40:00,30.22,30.23,30.21,30.21,61200.0,20.622,20.6289,20.6152,20.6152,61200.0
2011-04-05 11:50:00,30.21,30.23,30.2,30.23,316700.0,20.6152,20.6289,20.6084,20.6289,316700.0
2011-04-05 12:00:00,30.24,30.24,30.22,30.23,44400.0,20.6357,20.6357,20.622,20.6289,44400.0
2011-04-05 12:10:00,30.23,30.24,30.22,30.24,52100.0,20.6289,20.6357,20.622,20.6357,52100.0
2011-04-05 12:20:00,30.24,30.25,30.23,30.23,23500.0,20.6357,20.6425,20.6289,20.6289,23500.0
2011-04-05 12:30:00,30.23,30.24,30.23,30.23,38300.0,20.6289,20.6357,20.6289,20.6289,38300.0
2011-04-05 12:40:00,30.22,30.24,30.22,30.24,30800.0,20.622,20.6357,20.622,20.6357,30800.0
2011-04-05 12:50:00,30.23,30.25,30.23,30.25,153500.0,20.6289,20.6425,20.6289,20.6425,153500.0
2011-04-05 13:00:00,30.25,30.25,30.23,30.24,47900.0,20.6425,20.6425,20.6289,20.6357,47900.0
2011-04-05 13:10:00,30.23,30.24,30.23,30.24,37900.0,20.6289,20.6357,20.6289,20.6357,37900.0
2011-04-05 13:20:00,30.24,30.24,30.23,30.24,54000.0,20.6357,20.6357,20.6289,20.6357,54000.0
2011-04-05 13:30:00,30.23,30.24,30.22,30.23,19300.0,20.6289,20.6357,20.622,20.6289,19300.0
2011-04-05 13:40:00,30.22,30.23,30.21,30.22,29900.0,20.622,20.6289,20.6152,20.622,29900.0
2011-04-05 13:50:00,30.21,30.22,30.21,30.22,35100.0,20.6152,20.622,20.6152,20.622,35100.0
2011-04-05 14:00:00,30.21,30.23,30.18,30.19,86200.0,20.6152,20.6289,20.5948,20.6016,86200.0
2011-04-05 14:10:00,30.19,30.2,30.18,30.18,187800.0,20.6016,20.6084,20.5948,20.5948,187800.0
2011-04-05 14:20:00,30.18,30.21,30.17,30.21,69200.0,20.5948,20.6152,20.5879,20.6152,69200.0
2011-04-05 14:30:00,30.21,30.21,30.19,30.21,96000.0,20.6152,20.6152,20.6016,20.6152,96000.0
2011-04-05 14:40:00,30.2,30.2,30.18,30.2,32100.0,20.6084,20.6084,20.5948,20.6084,32100.0
2011-04-05 14:50:00,30.2,30.22,30.19,30.21,90600.0,20.6084,20.622,20.6016,20.6152,90600.0
2011-04-05 15:00:00,30.21,30.21,30.19,30.19,75700.0,20.6152,20.6152,20.6016,20.6016,75700.0
2011-04-05 15:10:00,30.19,30.2,30.18,30.19,59500.0,20.6016,20.6084,20.5948,20.6016,59500.0
2011-04-05 15:20:00,30.19,30.21,30.18,30.2,42600.0,20.6016,20.6152,20.5948,20.6084,42600.0
2011-04-05 15:30:00,30.2,30.2,30.16,30.2,238400.0,20.6084,20.6084,20.5811,20.6084,238400.0
2011-04-05 15:40:00,30.2,30.21,30.18,30.2,116400.0,20.6084,20.6152,20.5948,20.6084,116400.0
2011-04-05 15:50:00,30.2,30.2,30.16,30.17,403100.0,20.6084,20.6084,20.5811,20.5879,403100.0
2011-04-06 09:30:00,30.26,30.3,30.23,30.29,93800.0,20.6493,20.6766,20.6289,20.6698,93800.0
2011-04-06 09:40:00,30.3,30.31,30.28,30.28,54900.0,20.6766,20.6835,20.663,20.663,54900.0
2011-04-06 09:50:00,30.28,30.29,30.25,30.27,112000.0,20.663,20.6698,20.6425,20.6562,112000.0
2011-04-06 10:00:00,30.27,30.28,30.25,30.27,186700.0,20.6562,20.663,20.6425,20.6562,186700.0
2011-04-06 10:10:00,30.27,30.28,30.22,30.24,197700.0,20.6562,20.663,20.622,20.6357,197700.0
2011-04-06 10:20:00,30.24,30.27,30.24,30.26,167600.0,20.6357,20.6562,20.6357,20.6493,167600.0
2011-04-06 10:30:00,30.27,30.31,30.26,30.3,33800.0,20.6562,20.6835,20.6493,20.6766,33800.0
2011-04-06 10:40:00,30.31,30.32,30.3,30.3,75300.0,20.6835,20.6903,20.6766,20.6766,75300.0
2011-04-06 10:50:00,30.3,30.32,30.29,30.32,81300.0,20.6766,20.6903,20.6698,20.6903,81300.0
2011-04-06 11:00:00,30.32,30.32,30.28,30.28,132300.0,20.6903,20.6903,20.663,20.663,132300.0
2011-04-06 11:10:00,30.27,30.29,30.27,30.28,108100.0,20.6562,20.6698,20.6562,20.663,108100.0
2011-04-06 11:20:00,30.28,30.29,30.25,30.25,28700.0,20.663,20.6698,20.6425,20.6425,28700.0
2011-04-06 11:30:00,30.26,30.28,30.24,30.27,77400.0,20.6493,20.663,20.6357,20.6562,77400.0
2011-04-06 11:40:00,30.28,30.28,30.26,30.28,27900.0,20.663,20.663,20.6493,20.663,27900.0
2011-04-06 11:50:00,30.28,30.29,30.25,30.25,226600.0,20.663,20.6698,20.6425,20.6425,226600.0
2011-04-06 12:00:00,30.24,30.26,30.23,30.26,22200.0,20.6357,20.6493,20.6289,20.6493,22200.0
2011-04-06 12:10:00,30.26,30.27,30.26,30.27,27100.0,20.6493,20.6562,20.6493,20.6562,27100.0
2011-04-06 12:20:00,30.27,30.28,30.27,30.27,118500.0,20.6562,20.663,20.6562,20.6562,118500.0
2011-04-06 12:30:00,30.27,30.28,30.26,30.26,42500.0,20.6562,20.663,20.6493,20.6493,42500.0
2011-04-06 12:40:00,30.27,30.28,30.26,30.27,77900.0,20.6562,20.663,20.6493,20.6562,77900.0
2011-04-06 12:50:00,30.27,30.29,30.27,30.29,152600.0,20.6562,20.6698,20.6562,20.6698,152600.0
2011-04-06 13:00:00,30.3,30.3,30.29,30.3,24000.0,20.6766,20.6766,20.6698,20.6766,24000.0
2011-04-06 13:10:00,30.3,30.32,30.3,30.31,17300.0,20.6766,20.6903,20.6766,20.6835,17300.0
2011-04-06 13:20:00,30.31,30.32,30.31,30.32,38100.0,20.6835,20.6903,20.6835,20.6903,38100.0
2011-04-06 13:30:00,30.32,30.32,30.31,30.32,3700.0,20.6903,20.6903,20.6835,20.6903,3700.0
2011-04-06 13:40:00,30.31,30.32,30.3,30.3,64100.0,20.6835,20.6903,20.6766,20.6766,64100.0
2011-04-06 13:50:00,30.31,30.33,30.31,30.33,36600.0,20.6835,20.6971,20.6835,20.6971,36600.0
2011-04-06 14:00:00,30.32,30.33,30.31,30.32,120600.0,20.6903,20.6971,20.6835,20.6903,120600.0
2011-04-06 14:10:00,30.32,30.33,30.31,30.32,524400.0,20.6903,20.6971,20.6835,20.6903,524400.0
2011-04-06 14:20:00,30.31,30.32,30.3,30.32,242600.0,20.6835,20.6903,20.6766,20.6903,242600.0
2011-04-06 14:30:00,30.32,30.33,30.31,30.33,226500.0,20.6903,20.6971,20.6835,20.6971,226500.0
2011-04-06 14:40:00,30.33,30.34,30.32,30.34,111500.0,20.6971,20.7039,20.6903,20.7039,111500.0
2011-04-06 14:50:00,30.33,30.35,30.33,30.35,438100.0,20.6971,20.7108,20.6971,20.7108,438100.0
2011-04-06 15:00:00,30.35,30.35,30.33,30.33,379600.0,20.7108,20.7108,20.6971,20.6971,379600.0
2011-04-06 15:10:00,30.33,30.34,30.32,30.33,117400.0,20.6971,20.7039,20.6903,20.6971,117400.0
2011-04-06 15:20:00,30.33,30.33,30.32,30.33,335900.0,20.6971,20.6971,20.6903,20.6971,335900.0
2011-04-06 15:30:00,30.33,30.34,30.32,30.34,150400.0,20.6971,20.7039,20.6903,20.7039,150400.0
2011-04-06 15:40:00,30.34,30.35,30.33,30.33,155300.0,20.7039,20.7108,20.6971,20.6971,155300.0
2011-04-06 15:50:00,30.34,30.34,30.3,30.31,1092400.0,20.7039,20.7039,20.6766,20.6835,1092400.0
2011-04-07 09:30:00,30.3,30.3,30.26,30.28,169900.0,20.6766,20.6766,20.6493,20.663,169900.0
2011-04-07 09:40:00,30.27,30.29,30.26,30.26,55200.0,20.6562,20.6698,20.6493,20.6493,55200.0
2011-04-07 09:50:00,30.26,30.32,30.26,30.31,90200.0,20.6493,20.6903,20.6493,20.6835,90200.0
2011-04-07 10:00:00,30.3,30.32,30.3,30.3,25000.0,20.6766,20.6903,20.6766,20.6766,25000.0
2011-04-07 10:10:00,30.3,30.31,30.29,30.31,36600.0,20.6766,20.6835,20.6698,20.6835,36600.0
2011-04-07 10:20:00,30.3,30.32,30.29,30.29,35000.0,20.6766,20.6903,20.6698,20.6698,35000.0
2011-04-07 10:30:00,30.3,30.31,30.21,30.23,228700.0,20.6766,20.6835,20.6152,20.6289,228700.0
2011-04-07 10:40:00,30.23,30.24,30.17,30.24,292500.0,20.6289,20.6357,20.5879,20.6357,292500.0
2011-04-07 10:50:00,30.24,30.26,30.22,30.26,41600.0,20.6357,20.6493,20.622,20.6493,41600.0
2011-04-07 11:00:00,30.26,30.3,30.25,30.29,49800.0,20.6493,20.6766,20.6425,20.6698,49800.0
2011-04-07 11:10:00,30.29,30.29,30.24,30.25,45700.0,20.6698,20.6698,20.6357,20.6425,45700.0
2011-04-07 11:20:00,30.25,30.27,30.24,30.26,91100.0,20.6425,20.6562,20.6357,20.6493,91100.0
2011-04-07 11:30:00,30.26,30.26,30.19,30.22,296700.0,20.6493,20.6493,20.6016,20.622,296700.0
2011-04-07 11:40:00,30.23,30.23,30.2,30.21,116800.0,20.6289,20.6289,20.6084,20.6152,116800.0
2011-04-07 11:50:00,30.21,30.26,30.2,30.26,143500.0,20.6152,20.6493,20.6084,20.6493,143500.0
2011-04-07 12:00:00,30.26,30.27,30.24,30.26,37000.0,20.6493,20.6562,20.6357,20.6493,37000.0
2011-04-07 12:10:00,30.26,30.29,30.25,30.29,65900.0,20.6493,20.6698,20.6425,20.6698,65900.0
2011-04-07 12:20:00,30.29,30.3,30.28,30.29,22300.0,20.6698,20.6766,20.663,20.6698,22300.0
2011-04-07 12:30:00,30.3,30.32,30.29,30.32,25100.0,20.6766,20.6903,20.6698,20.6903,25100.0
2011-04-07 12:40:00,30.32,30.34,30.32,30.33,50200.0,20.6903,20.7039,20.6903,20.6971,50200.0
2011-04-07 12:50:00,30.33,30.33,30.31,30.33,66600.0,20.6971,20.6971,20.6835,20.6971,66600.0
2011-04-07 13:00:00,30.33,30.33,30.31,30.31,161700.0,20.6971,20.6971,20.6835,20.6835,161700.0
2011-04-07 13:10:00,30.31,30.31,30.27,30.28,354200.0,20.6835,20.6835,20.6562,20.663,354200.0
2011-04-07 13:20:00,30.27,30.27,30.25,30.26,39800.0,20.6562,20.6562,20.6425,20.6493,39800.0
2011-04-07 13:30:00,30.25,30.27,30.24,30.26,144500.0,20.6425,20.6562,20.6357,20.6493,144500.0
2011-04-07 13:40:00,30.26,30.26,30.23,30.24,6700.0,20.6493,20.6493,20.6289,20.6357,6700.0
2011-04-07 13:50:00,30.24,30.25,30.22,30.23,51000.0,20.6357,20.6425,20.622,20.6289,51000.0
2011-04-07 14:00:00,30.23,30.26,30.23,30.23,51100.0,20.6289,20.6493,20.6289,20.6289,51100.0
2011-04-07 14:10:00,30.25,30.26,30.24,30.26,53300.0,20.6425,20.6493,20.6357,20.6493,53300.0
2011-04-07 14:20:00,30.25,30.25,30.23,30.23,49000.0,20.6425,20.6425,20.6289,20.6289,49000.0
2011-04-07 14:30:00,30.23,30.27,30.23,30.26,100900.0,20.6289,20.6562,20.6289,20.6493,100900.0
2011-04-07 14:40:00,30.26,30.27,30.24,30.26,65600.0,20.6493,20.6562,20.6357,20.6493,65600.0
2011-04-07 14:50:00,30.25,30.28,30.25,30.27,34200.0,20.6425,20.663,20.6425,20.6562,34200.0
2011-04-07 15:00:00,30.27,30.28,30.25,30.27,26800.0,20.6562,20.663,20.6425,20.6562,26800.0
2011-04-07 15:10:00,30.26,30.3,30.26,30.3,203900.0,20.6493,20.6766,20.6493,20.6766,203900.0
2011-04-07 15:20:00,30.29,30.3,30.27,30.28,38100.0,20.6698,20.6766,20.6562,20.663,38100.0
2011-04-07 15:30:00,30.28,30.29,30.26,30.28,143300.0,20.663,20.6698,20.6493,20.663,143300.0
2011-04-07 15:40:00,30.29,30.31,30.28,30.3,104000.0,20.6698,20.6835,20.663,20.6766,104000.0
2011-04-07 15:50:00,30.3,30.34,30.3,30.34,623800.0,20.6766,20.7039,20.6766,20.7039,623800.0
2011-04-08 09:30:00,30.43,30.43,30.34,30.35,97700.0,20.7654,20.7654,20.7039,20.7108,97700.0
2011-04-08 09:40:00,30.35,30.35,30.32,30.35,111000.0,20.7108,20.7108,20.6903,20.7108,111000.0
2011-04-08 09:50:00,30.34,30.36,30.33,30.33,52700.0,20.7039,20.7176,20.6971,20.6971,52700.0
2011-04-08 10:00:00,30.34,30.35,30.34,30.34,37700.0,20.7039,20.7108,20.7039,20.7039,37700.0
2011-04-08 10:10:00,30.34,30.36,30.33,30.34,75800.0,20.7039,20.7176,20.6971,20.7039,75800.0
2011-04-08 10:20:00,30.34,30.34,30.31,30.34,42000.0,20.7039,20.7039,20.6835,20.7039,42000.0
2011-04-08 10:30:00,30.33,30.34,30.32,30.32,13600.0,20.6971,20.7039,20.6903,20.6903,13600.0
2011-04-08 10:40:00,30.33,30.34,30.32,30.33,119000.0,20.6971,20.7039,20.6903,20.6971,119000.0
2011-04-08 10:50:00,30.33,30.33,30.3,30.31,50300.0,20.6971,20.6971,20.6766,20.6835,50300.0
2011-04-08 11:00:00,30.3,30.33,30.3,30.32,2167900.0,20.6766,20.6971,20.6766,20.6903,2167900.0
2011-04-08 11:10:00,30.33,30.33,30.31,30.33,61800.0,20.6971,20.6971,20.6835,20.6971,61800.0
2011-04-08 11:20:00,30.34,30.34,30.32,30.33,270100.0,20.7039,20.7039,20.6903,20.6971,270100.0
2011-04-08 11:30:00,30.33,30.36,30.32,30.35,60800.0,20.6971,20.7176,20.6903,20.7108,60800.0
2011-04-08 11:40:00,30.34,30.35,30.33,30.34,17900.0,20.7039,20.7108,20.6971,20.7039,17900.0
2011-04-08 11:50:00,30.34,30.35,30.34,30.35,12600.0,20.7039,20.7108,20.7039,20.7108,12600.0
2011-04-08 12:00:00,30.35,30.37,30.35,30.36,245200.0,20.7108,20.7244,20.7108,20.7176,245200.0
2011-04-08 12:10:00,30.35,30.37,30.34,30.35,475100.0,20.7108,20.7244,20.7039,20.7108,475100.0
2011-04-08 12:20:00,30.36,30.36,30.32,30.34,83200.0,20.7176,20.7176,20.6903,20.7039,83200.0
2011-04-08 12:30:00,30.34,30.34,30.32,30.32,19500.0,20.7039,20.7039,20.6903,20.6903,19500.0
2011-04-08 12:40:00,30.32,30.34,30.31,30.32,70100.0,20.6903,20.7039,20.6835,20.6903,70100.0
2011-04-08 12:50:00,30.31,30.32,30.27,30.29,87500.0,20.6835,20.6903,20.6562,20.6698,87500.0
2011-04-08 13:00:00,30.29,30.3,30.27,30.29,127300.0,20.6698,20.6766,20.6562,20.6698,127300.0
2011-04-08 13:10:00,30.29,30.29,30.27,30.28,191300.0,20.6698,20.6698,20.6562,20.663,191300.0
2011-04-08 13:20:00,30.28,30.29,30.27,30.29,87600.0,20.663,20.6698,20.6562,20.6698,87600.0
2011-04-08 13:30:00,30.28,30.29,30.26,30.28,136500.0,20.663,20.6698,20.6493,20.663,136500.0
2011-04-08 13:40:00,30.27,30.28,30.26,30.27,122300.0,20.6562,20.663,20.6493,20.6562,122300.0
2011-04-08 13:50:00,30.27,30.3,30.27,30.3,199400.0,20.6562,20.6766,20.6562,20.6766,199400.0
2011-04-08 14:00:00,30.3,30.3,30.28,30.29,56400.0,20.6766,20.6766,20.663,20.6698,56400.0
2011-04-08 14:10:00,30.29,30.29,30.25,30.27,120500.0,20.6698,20.6698,20.6425,20.6562,120500.0
2011-04-08 14:20:00,30.27,30.27,30.24,30.26,139700.0,20.6562,20.6562,20.6357,20.6493,139700.0
2011-04-08 14:30:00,30.26,30.26,30.22,30.24,122800.0,20.6493,20.6493,20.622,20.6357,122800.0
2011-04-08 14:40:00,30.24,30.24,30.21,30.21,59800.0,20.6357,20.6357,20.6152,20.6152,59800.0
2011-04-08 14:50:00,30.2,30.22,30.16,30.2,345300.0,20.6084,20.622,20.5811,20.6084,345300.0
2011-04-08 15:00:00,30.19,30.21,30.17,30.2,170300.0,20.6016,20.6152,20.5879,20.6084,170300.0
2011-04-08 15:10:00,30.2,30.21,30.18,30.2,134000.0,20.6084,20.6152,20.5948,20.6084,134000.0
2011-04-08 15:20:00,30.2,30.21,30.18,30.21,90800.0,20.6084,20.6152,20.5948,20.6152,90800.0
2011-04-08 15:30:00,30.21,30.24,30.2,30.21,154800.0,20.6152,20.6357,20.6084,20.6152,154800.0
2011-04-08 15:40:00,30.21,30.26,30.2,30.25,249300.0,20.6152,20.6493,20.6084,20.6425,249300.0
2011-04-08 15:50:00,30.24,30.27,30.24,30.25,429400.0,20.6357,20.6562,20.6357,20.6425,429400.0
2011-04-11 09:30:00,30.26,30.36,30.26,30.35,235200.0,20.6493,20.7176,20.6493,20.7108,235200.0
2011-04-11 09:40:00,30.35,30.43,30.34,30.43,289100.0,20.7108,20.7654,20.7039,20.7654,289100.0
2011-04-11 09:50:00,30.43,30.45,30.42,30.44,180700.0,20.7654,20.779,20.7585,20.7722,180700.0
2011-04-11 10:00:00,30.44,30.46,30.43,30.45,179500.0,20.7722,20.7858,20.7654,20.779,179500.0
2011-04-11 10:10:00,30.45,30.49,30.45,30.46,266400.0,20.779,20.8063,20.779,20.7858,266400.0
2011-04-11 10:20:00,30.46,30.48,30.46,30.47,124600.0,20.7858,20.7995,20.7858,20.7926,124600.0
2011-04-11 10:30:00,30.47,30.49,30.46,30.49,237100.0,20.7926,20.8063,20.7858,20.8063,237100.0
2011-04-11 10:40:00,30.49,30.5,30.48,30.5,138900.0,20.8063,20.8131,20.7995,20.8131,138900.0
2011-04-11 10:50:00,30.5,30.51,30.49,30.5,28100.0,20.8131,20.8199,20.8063,20.8131,28100.0
2011-04-11 11:00:00,30.5,30.5,30.48,30.5,53800.0,20.8131,20.8131,20.7995,20.8131,53800.0
2011-04-11 11:10:00,30.49,30.53,30.48,30.52,297300.0,20.8063,20.8336,20.7995,20.8268,297300.0
2011-04-11 11:20:00,30.52,30.52,30.5,30.51,50100.0,20.8268,20.8268,20.8131,20.8199,50100.0
2011-04-11 11:30:00,30.51,30.52,30.49,30.5,73600.0,20.8199,20.8268,20.8063,20.8131,73600.0
2011-04-11 11:40:00,30.5,30.52,30.5,30.51,46400.0,20.8131,20.8268,20.8131,20.8199,46400.0
2011-04-11 11:50:00,30.51,30.53,30.51,30.52,29600.0,20.8199,20.8336,20.8199,20.8268,29600.0
2011-04-11 12:00:00,30.52,30.53,30.5,30.5,24900.0,20.8268,20.8336,20.8131,20.8131,24900.0
2011-04-11 12:10:00,30.51,30.52,30.5,30.51,24800.0,20.8199,20.8268,20.8131,20.8199,24800.0
2011-04-11 12:20:00,30.51,30.52,30.5,30.5,32800.0,20.8199,20.8268,20.8131,20.8131,32800.0
2011-04-11 12:30:00,30.5,30.51,30.48,30.48,75700.0,20.8131,20.8199,20.7995,20.7995,75700.0
2011-04-11 12:40:00,30.48,30.48,30.46,30.48,51100.0,20.7995,20.7995,20.7858,20.7995,51100.0
2011-04-11 12:50:00,30.47,30.48,30.47,30.47,106400.0,20.7926,20.7995,20.7926,20.7926,106400.0
2011-04-11 13:00:00,30.47,30.49,30.46,30.49,138800.0,20.7926,20.8063,20.7858,20.8063,138800.0
2011-04-11 13:10:00,30.49,30.49,30.46,30.47,76700.0,20.8063,20.8063,20.7858,20.7926,76700.0
2011-04-11 13:20:00,30.47,30.5,30.47,30.5,109700.0,20.7926,20.8131,20.7926,20.8131,109700.0
2011-04-11 13:30:00,30.5,30.5,30.49,30.49,16200.0,20.8131,20.8131,20.8063,20.8063,16200.0
2011-04-11 13:40:00,30.49,30.5,30.48,30.49,61700.0,20.8063,20.8131,20.7995,20.8063,61700.0
2011-04-11 13:50:00,30.48,30.5,30.47,30.49,70800.0,20.7995,20.8131,20.7926,20.8063,70800.0
2011-04-11 14:00:00,30.48,30.51,30.48,30.51,95100.0,20.7995,20.8199,20.7995,20.8199,95100.0
2011-04-11 14:10:00,30.51,30.51,30.49,30.5,87300.0,20.8199,20.8199,20.8063,20.8131,87300.0
2011-04-11 14:20:00,30.5,30.51,30.49,30.5,62400.0,20.8131,20.8199,20.8063,20.8131,62400.0
2011-04-11 14:30:00,30.5,30.51,30.47,30.47,103500.0,20.8131,20.8199,20.7926,20.7926,103500.0
2011-04-11 14:40:00,30.47,30.47,30.46,30.47,39200.0,20.7926,20.7926,20.7858,20.7926,39200.0
2011-04-11 14:50:00,30.47,30.49,30.45,30.46,289200.0,20.7926,20.8063,20.779,20.7858,289200.0
2011-04-11 15:00:00,30.46,30.47,30.42,30.44,326600.0,20.7858,20.7926,20.7585,20.7722,326600.0
2011-04-11 15:10:00,30.43,30.44,30.41,30.42,120600.0,20.7654,20.7722,20.7517,20.7585,120600.0
2011-04-11 15:20:00,30.43,30.44,30.42,30.43,79900.0,20.7654,20.7722,20.7585,20.7654,79900.0
2011-04-11 15:30:00,30.43,30.46,30.42,30.44,205900.0,20.7654,20.7858,20.7585,20.7722,205900.0
2011-04-11 15:40:00,30.44,30.45,30.43,30.45,172800.0,20.7722,20.779,20.7654,20.779,172800.0
2011-04-11 15:50:00,30.45,30.45,30.41,30.41,929100.0,20.779,20.779,20.7517,20.7517,929100.0
2011-04-12 09:30:00,30.26,30.46,30.26,30.45,364400.0,20.6493,20.7858,20.6493,20.779,364400.0
2011-04-12 09:40:00,30.45,30.48,30.43,30.46,493100.0,20.779,20.7995,20.7654,20.7858,493100.0
2011-04-12 09:50:00,30.46,30.47,30.4,30.42,400600.0,20.7858,20.7926,20.7449,20.7585,400600.0
2011-04-12 10:00:00,30.42,30.47,30.42,30.45,366500.0,20.7585,20.7926,20.7585,20.779,366500.0
2011-04-12 10:10:00,30.44,30.45,30.41,30.41,162500.0,20.7722,20.779,20.7517,20.7517,162500.0
2011-04-12 10:20:00,30.42,30.45,30.39,30.45,198200.0,20.7585,20.779,20.7381,20.779,198200.0
2011-04-12 10:30:00,30.44,30.45,30.39,30.4,347500.0,20.7722,20.779,20.7381,20.7449,347500.0
2011-04-12 10:40:00,30.39,30.4,30.37,30.4,136500.0,20.7381,20.7449,20.7244,20.7449,136500.0
2011-04-12 10:50:00,30.4,30.42,30.39,30.39,199000.0,20.7449,20.7585,20.7381,20.7381,199000.0
2011-04-12 11:00:00,30.39,30.43,30.39,30.43,31700.0,20.7381,20.7654,20.7381,20.7654,31700.0
2011-04-12 11:10:00,30.42,30.45,30.42,30.42,38000.0,20.7585,20.779,20.7585,20.7585,38000.0
2011-04-12 11:20:00,30.43,30.44,30.42,30.43,334800.0,20.7654,20.7722,20.7585,20.7654,334800.0
2011-04-12 11:30:00,30.44,30.46,30.43,30.46,219000.0,20.7722,20.7858,20.7654,20.7858,219000.0
2011-04-12 11:40:00,30.46,30.48,30.45,30.48,63300.0,20.7858,20.7995,20.779,20.7995,63300.0
2011-04-12 11:50:00,30.48,30.49,30.47,30.48,57000.0,20.7995,20.8063,20.7926,20.7995,57000.0
2011-04-12 12:00:00,30.49,30.5,30.48,30.48,93800.0,20.8063,20.8131,20.7995,20.7995,93800.0
2011-04-12 12:10:00,30.49,30.52,30.48,30.51,280700.0,20.8063,20.8268,20.7995,20.8199,280700.0
2011-04-12 12:20:00,30.51,30.52,30.49,30.49,125000.0,20.8199,20.8268,20.8063,20.8063,125000.0
2011-04-12 12:30:00,30.49,30.5,30.46,30.47,98000.0,20.8063,20.8131,20.7858,20.7926,98000.0
2011-04-12 12:40:00,30.47,30.52,30.46,30.51,81500.0,20.7926,20.8268,20.7858,20.8199,81500.0
2011-04-12 12:50:00,30.5,30.52,30.49,30.5,237600.0,20.8131,20.8268,20.8063,20.8131,237600.0
2011-04-12 13:00:00,30.5,30.51,30.48,30.5,57500.0,20.8131,20.8199,20.7995,20.8131,57500.0
2011-04-12 13:10:00,30.5,30.51,30.47,30.48,85600.0,20.8131,20.8199,20.7926,20.7995,85600.0
2011-04-12 13:20:00,30.47,30.52,30.47,30.52,58500.0,20.7926,20.8268,20.7926,20.8268,58500.0
2011-04-12 13:30:00,30.53,30.53,30.51,30.51,163200.0,20.8336,20.8336,20.8199,20.8199,163200.0
2011-04-12 13:40:00,30.51,30.53,30.5,30.53,120600.0,20.8199,20.8336,20.8131,20.8336,120600.0
2011-04-12 13:50:00,30.53,30.54,30.52,30.53,50600.0,20.8336,20.8404,20.8268,20.8336,50600.0
2011-04-12 14:00:00,30.53,30.56,30.53,30.55,62800.0,20.8336,20.8541,20.8336,20.8472,62800.0
2011-04-12 14:10:00,30.54,30.55,30.53,30.54,41000.0,20.8404,20.8472,20.8336,20.8404,41000.0
2011-04-12 14:20:00,30.54,30.55,30.53,30.54,296200.0,20.8404,20.8472,20.8336,20.8404,296200.0
2011-04-12 14:30:00,30.54,30.55,30.53,30.54,120900.0,20.8404,20.8472,20.8336,20.8404,120900.0
2011-04-12 14:40:00,30.54,30.56,30.54,30.54,402500.0,20.8404,20.8541,20.8404,20.8404,402500.0
2011-04-12 14:50:00,30.54,30.55,30.54,30.54,383700.0,20.8404,20.8472,20.8404,20.8404,383700.0
2011-04-12 15:00:00,30.54,30.54,30.51,30.52,893600.0,20.8404,20.8404,20.8199,20.8268,893600.0
2011-04-12 15:10:00,30.52,30.53,30.51,30.53,188100.0,20.8268,20.8336,20.8199,20.8336,188100.0
2011-04-12 15:20:00,30.53,30.53,30.48,30.5,883600.0,20.8336,20.8336,20.7995,20.8131,883600.0
2011-04-12 15:30:00,30.49,30.5,30.47,30.49,311000.0,20.8063,20.8131,20.7926,20.8063,311000.0
2011-04-12 15:40:00,30.48,30.52,30.48,30.51,427200.0,20.7995,20.8268,20.7995,20.8199,427200.0
2011-04-12 15:50:00,30.5,30.53,30.5,30.51,886800.0,20.8131,20.8336,20.8131,20.8199,886800.0
2011-04-13 09:30:00,30.48,30.58,30.48,30.57,381800.0,20.7995,20.8677,20.7995,20.8609,381800.0
2011-04-13 09:40:00,30.57,30.59,30.57,30.58,236900.0,20.8609,20.8745,20.8609,20.8677,236900.0
2011-04-13 09:50:00,30.57,30.58,30.55,30.56,204300.0,20.8609,20.8677,20.8472,20.8541,204300.0
2011-04-13 10:00:00,30.55,30.55,30.53,30.53,300600.0,20.8472,20.8472,20.8336,20.8336,300600.0
2011-04-13 10:10:00,30.54,30.54,30.5,30.51,95200.0,20.8404,20.8404,20.8131,20.8199,95200.0
2011-04-13 10:20:00,30.51,30.55,30.51,30.54,42900.0,20.8199,20.8472,20.8199,20.8404,42900.0
2011-04-13 10:30:00,30.54,30.54,30.52,30.53,25400.0,20.8404,20.8404,20.8268,20.8336,25400.0
2011-04-13 10:40:00,30.53,30.55,30.52,30.53,77900.0,20.8336,20.8472,20.8268,20.8336,77900.0
2011-04-13 10:50:00,30.53,30.55,30.53,30.54,122500.0,20.8336,20.8472,20.8336,20.8404,122500.0
2011-04-13 11:00:00,30.54,30.54,30.51,30.52,89600.0,20.8404,20.8404,20.8199,20.8268,89600.0
2011-04-13 11:10:00,30.52,30.53,30.5,30.52,185400.0,20.8268,20.8336,20.8131,20.8268,185400.0
2011-04-13 11:20:00,30.51,30.52,30.48,30.5,51500.0,20.8199,20.8268,20.7995,20.8131,51500.0
2011-04-13 11:30:00,30.49,30.5,30.46,30.47,50500.0,20.8063,20.8131,20.7858,20.7926,50500.0
2011-04-13 11:40:00,30.46,30.49,30.46,30.49,46600.0,20.7858,20.8063,20.7858,20.8063,46600.0
2011-04-13 11:50:00,30.49,30.51,30.47,30.48,65300.0,20.8063,20.8199,20.7926,20.7995,65300.0
2011-04-13 12:00:00,30.47,30.49,30.47,30.49,12000.0,20.7926,20.8063,20.7926,20.8063,12000.0
2011-04-13 12:10:00,30.49,30.5,30.48,30.49,62400.0,20.8063,20.8131,20.7995,20.8063,62400.0
2011-04-13 12:20:00,30.48,30.5,30.47,30.49,17700.0,20.7995,20.8131,20.7926,20.8063,17700.0
2011-04-13 12:30:00,30.49,30.49,30.47,30.48,55900.0,20.8063,20.8063,20.7926,20.7995,55900.0
2011-04-13 12:40:00,30.49,30.5,30.47,30.5,96600.0,20.8063,20.8131,20.7926,20.8131,96600.0
2011-04-13 12:50:00,30.5,30.51,30.48,30.5,23200.0,20.8131,20.8199,20.7995,20.8131,23200.0
2011-04-13 13:00:00,30.5,30.53,30.5,30.52,46500.0,20.8131,20.8336,20.8131,20.8268,46500.0
2011-04-13 13:10:00,30.52,30.53,30.51,30.52,41900.0,20.8268,20.8336,20.8199,20.8268,41900.0
2011-04-13 13:20:00,30.51,30.52,30.5,30.5,74300.0,20.8199,20.8268,20.8131,20.8131,74300.0
2011-04-13 13:30:00,30.51,30.51,30.48,30.5,72800.0,20.8199,20.8199,20.7995,20.8131,72800.0
2011-04-13 13:40:00,30.5,30.52,30.49,30.5,194800.0,20.8131,20.8268,20.8063,20.8131,194800.0
2011-04-13 13:50:00,30.5,30.5,30.48,30.49,86500.0,20.8131,20.8131,20.7995,20.8063,86500.0
2011-04-13 14:00:00,30.49,30.53,30.48,30.51,55500.0,20.8063,20.8336,20.7995,20.8199,55500.0
2011-04-13 14:10:00,30.51,30.52,30.47,30.49,50000.0,20.8199,20.8268,20.7926,20.8063,50000.0
2011-04-13 14:20:00,30.48,30.53,30.48,30.52,146500.0,20.7995,20.8336,20.7995,20.8268,146500.0
2011-04-13 14:30:00,30.53,30.54,30.5,30.5,62900.0,20.8336,20.8404,20.8131,20.8131,62900.0
2011-04-13 14:40:00,30.51,30.53,30.51,30.53,189100.0,20.8199,20.8336,20.8199,20.8336,189100.0
2011-04-13 14:50:00,30.52,30.54,30.52,30.53,137500.0,20.8268,20.8404,20.8268,20.8336,137500.0
2011-04-13 15:00:00,30.53,30.56,30.53,30.55,252800.0,20.8336,20.8541,20.8336,20.8472,252800.0
2011-04-13 15:10:00,30.55,30.55,30.52,30.55,200100.0,20.8472,20.8472,20.8268,20.8472,200100.0
2011-04-13 15:20:00,30.56,30.56,30.52,30.52,106200.0,20.8541,20.8541,20.8268,20.8268,106200.0
2011-04-13 15:30:00,30.52,30.54,30.51,30.54,116500.0,20.8268,20.8404,20.8199,20.8404,116500.0
2011-04-13 15:40:00,30.54,30.55,30.52,30.53,162800.0,20.8404,20.8472,20.8268,20.8336,162800.0
2011-04-13 15:50:00,30.53,30.53,30.51,30.52,619500.0,20.8336,20.8336,20.8199,20.8268,619500.0
2011-04-14 09:30:00,30.41,30.54,30.41,30.52,230900.0,20.7517,20.8404,20.7517,20.8268,230900.0
2011-04-14 09:40:00,30.53,30.55,30.48,30.48,315900.0,20.8336,20.8472,20.7995,20.7995,315900.0
2011-04-14 09:50:00,30.48,30.53,30.48,30.53,285500.0,20.7995,20.8336,20.7995,20.8336,285500.0
2011-04-14 10:00:00,30.53,30.54,30.51,30.53,173000.0,20.8336,20.8404,20.8199,20.8336,173000.0
2011-04-14 10:10:00,30.53,30.55,30.51,30.53,129300.0,20.8336,20.8472,20.8199,20.8336,129300.0
2011-04-14 10:20:00,30.53,30.59,30.53,30.59,87300.0,20.8336,20.8745,20.8336,20.8745,87300.0
2011-04-14 10:30:00,30.59,30.63,30.58,30.61,153000.0,20.8745,20.9018,20.8677,20.8882,153000.0
2011-04-14 10:40:00,30.61,30.62,30.59,30.61,108000.0,20.8882,20.895,20.8745,20.8882,108000.0
2011-04-14 10:50:00,30.61,30.62,30.6,30.61,98600.0,20.8882,20.895,20.8814,20.8882,98600.0
2011-04-14 11:00:00,30.61,30.65,30.61,30.65,90200.0,20.8882,20.9155,20.8882,20.9155,90200.0
2011-04-14 11:10:00,30.65,30.65,30.62,30.63,250200.0,20.9155,20.9155,20.895,20.9018,250200.0
2011-04-14 11:20:00,30.64,30.64,30.62,30.64,142700.0,20.9087,20.9087,20.895,20.9087,142700.0
2011-04-14 11:30:00,30.64,30.65,30.62,30.64,63700.0,20.9087,20.9155,20.895,20.9087,63700.0
2011-04-14 11:40:00,30.64,30.64,30.61,30.64,62900.0,20.9087,20.9087,20.8882,20.9087,62900.0
2011-04-14 11:50:00,30.64,30.65,30.63,30.65,34900.0,20.9087,20.9155,20.9018,20.9155,34900.0
2011-04-14 12:00:00,30.65,30.67,30.64,30.65,53300.0,20.9155,20.9291,20.9087,20.9155,53300.0
2011-04-14 12:10:00,30.66,30.68,30.65,30.67,143000.0,20.9223,20.936,20.9155,20.9291,143000.0
2011-04-14 12:20:00,30.67,30.69,30.67,30.69,55300.0,20.9291,20.9428,20.9291,20.9428,55300.0
2011-04-14 12:30:00,30.69,30.7,30.68,30.68,172700.0,20.9428,20.9496,20.936,20.936,172700.0
2011-04-14 12:40:00,30.68,30.69,30.68,30.69,47300.0,20.936,20.9428,20.936,20.9428,47300.0
2011-04-14 12:50:00,30.69,30.7,30.68,30.7,24100.0,20.9428,20.9496,20.936,20.9496,24100.0
2011-04-14 13:00:00,30.7,30.7,30.69,30.69,39100.0,20.9496,20.9496,20.9428,20.9428,39100.0
2011-04-14 13:10:00,30.68,30.7,30.67,30.68,51400.0,20.936,20.9496,20.9291,20.936,51400.0
2011-04-14 13:20:00,30.67,30.68,30.66,30.68,28200.0,20.9291,20.936,20.9223,20.936,28200.0
2011-04-14 13:30:00,30.68,30.69,30.68,30.69,10200.0,20.936,20.9428,20.936,20.9428,10200.0
2011-04-14 13:40:00,30.7,30.7,30.67,30.68,80100.0,20.9496,20.9496,20.9291,20.936,80100.0
2011-04-14 13:50:00,30.69,30.69,30.67,30.68,57100.0,20.9428,20.9428,20.9291,20.936,57100.0
2011-04-14 14:00:00,30.68,30.71,30.68,30.71,17900.0,20.936,20.9564,20.936,20.9564,17900.0
2011-04-14 14:10:00,30.7,30.72,30.7,30.7,107000.0,20.9496,20.9632,20.9496,20.9496,107000.0
2011-04-14 14:20:00,30.7,30.72,30.7,30.71,60700.0,20.9496,20.9632,20.9496,20.9564,60700.0
2011-04-14 14:30:00,30.71,30.73,30.7,30.71,25900.0,20.9564,20.9701,20.9496,20.9564,25900.0
2011-04-14 14:40:00,30.71,30.72,30.7,30.71,22500.0,20.9564,20.9632,20.9496,20.9564,22500.0
2011-04-14 14:50:00,30.72,30.74,30.71,30.73,143400.0,20.9632,20.9769,20.9564,20.9701,143400.0
2011-04-14 15:00:00,30.73,30.77,30.72,30.76,181700.0,20.9701,20.9974,20.9632,20.9905,181700.0
2011-04-14 15:10:00,30.76,30.77,30.75,30.76,148600.0,20.9905,20.9974,20.9837,20.9905,148600.0
2011-04-14 15:20:00,30.76,30.77,30.75,30.76,186200.0,20.9905,20.9974,20.9837,20.9905,186200.0
2011-04-14 15:30:00,30.76,30.76,30.72,30.76,287300.0,20.9905,20.9905,20.9632,20.9905,287300.0
2011-04-14 15:40:00,30.76,30.76,30.72,30.74,570500.0,20.9905,20.9905,20.9632,20.9769,570500.0
2011-04-14 15:50:00,30.74,30.74,30.7,30.71,1554900.0,20.9769,20.9769,20.9496,20.9564,1554900.0
2011-04-15 09:30:00,30.72,30.8,30.69,30.7,207300.0,20.9632,21.0178,20.9428,20.9496,207300.0
2011-04-15 09:40:00,30.7,30.72,30.68,30.68,83700.0,20.9496,20.9632,20.936,20.936,83700.0
2011-04-15 09:50:00,30.68,30.79,30.67,30.78,220400.0,20.936,21.011,20.9291,21.0042,220400.0
2011-04-15 10:00:00,30.78,30.83,30.78,30.82,573400.0,21.0042,21.0383,21.0042,21.0315,573400.0
2011-04-15 10:10:00,30.82,30.84,30.82,30.82,442900.0,21.0315,21.0451,21.0315,21.0315,442900.0
2011-04-15 10:20:00,30.82,30.82,30.78,30.79,109100.0,21.0315,21.0315,21.0042,21.011,109100.0
2011-04-15 10:30:00,30.79,30.8,30.72,30.73,199200.0,21.011,21.0178,20.9632,20.9701,199200.0
2011-04-15 10:40:00,30.74,30.77,30.73,30.76,101300.0,20.9769,20.9974,20.9701,20.9905,101300.0
2011-04-15 10:50:00,30.77,30.8,30.76,30.8,207900.0,20.9974,21.0178,20.9905,21.0178,207900.0
2011-04-15 11:00:00,30.79,30.8,30.78,30.78,101300.0,21.011,21.0178,21.0042,21.0042,101300.0
2011-04-15 11:10:00,30.78,30.78,30.76,30.76,212900.0,21.0042,21.0042,20.9905,20.9905,212900.0
2011-04-15 11:20:00,30.75,30.8,30.75,30.8,215900.0,20.9837,21.0178,20.9837,21.0178,215900.0
2011-04-15 11:30:00,30.81,30.82,30.8,30.82,36700.0,21.0247,21.0315,21.0178,21.0315,36700.0
2011-04-15 11:40:00,30.82,30.83,30.82,30.82,95300.0,21.0315,21.0383,21.0315,21.0315,95300.0
2011-04-15 11:50:00,30.82,30.83,30.81,30.82,41600.0,21.0315,21.0383,21.0247,21.0315,41600.0
2011-04-15 12:00:00,30.82,30.84,30.82,30.84,172100.0,21.0315,21.0451,21.0315,21.0451,172100.0
2011-04-15 12:10:00,30.84,30.88,30.84,30.87,128100.0,21.0451,21.0724,21.0451,21.0656,128100.0
2011-04-15 12:20:00,30.87,30.87,30.85,30.87,82200.0,21.0656,21.0656,21.052,21.0656,82200.0
2011-04-15 12:30:00,30.87,30.88,30.86,30.87,34200.0,21.0656,21.0724,21.0588,21.0656,34200.0
2011-04-15 12:40:00,30.86,30.89,30.85,30.88,21300.0,21.0588,21.0793,21.052,21.0724,21300.0
2011-04-15 12:50:00,30.87,30.89,30.87,30.89,210900.0,21.0656,21.0793,21.0656,21.0793,210900.0
2011-04-15 13:00:00,30.89,30.9,30.88,30.88,48700.0,21.0793,21.0861,21.0724,21.0724,48700.0
2011-04-15 13:10:00,30.89,30.89,30.86,30.88,22700.0,21.0793,21.0793,21.0588,21.0724,22700.0
2011-04-15 13:20:00,30.87,30.88,30.85,30.86,29000.0,21.0656,21.0724,21.052,21.0588,29000.0
2011-04-15 13:30:00,30.86,30.88,30.85,30.88,60700.0,21.0588,21.0724,21.052,21.0724,60700.0
2011-04-15 13:40:00,30.87,30.89,30.87,30.88,140200.0,21.0656,21.0793,21.0656,21.0724,140200.0
2011-04-15 13:50:00,30.88,30.89,30.87,30.88,70100.0,21.0724,21.0793,21.0656,21.0724,70100.0
2011-04-15 14:00:00,30.88,30.89,30.88,30.88,22600.0,21.0724,21.0793,21.0724,21.0724,22600.0
2011-04-15 14:10:00,30.88,30.9,30.87,30.9,308300.0,21.0724,21.0861,21.0656,21.0861,308300.0
2011-04-15 14:20:00,30.9,30.9,30.89,30.89,69700.0,21.0861,21.0861,21.0793,21.0793,69700.0
2011-04-15 14:30:00,30.89,30.9,30.89,30.9,51200.0,21.0793,21.0861,21.0793,21.0861,51200.0
2011-04-15 14:40:00,30.89,30.9,30.88,30.88,79800.0,21.0793,21.0861,21.0724,21.0724,79800.0
2011-04-15 14:50:00,30.89,30.89,30.87,30.89,53600.0,21.0793,21.0793,21.0656,21.0793,53600.0
2011-04-15 15:00:00,30.89,30.89,30.87,30.89,71800.0,21.0793,21.0793,21.0656,21.0793,71800.0
2011-04-15 15:10:00,30.88,30.89,30.86,30.88,222200.0,21.0724,21.0793,21.0588,21.0724,222200.0
2011-04-15 15:20:00,30.88,30.88,30.85,30.88,276400.0,21.0724,21.0724,21.052,21.0724,276400.0
2011-04-15 15:30:00,30.87,30.89,30.87,30.88,284200.0,21.0656,21.0793,21.0656,21.0724,284200.0
2011-04-15 15:40:00,30.88,30.89,30.85,30.86,508000.0,21.0724,21.0793,21.052,21.0588,508000.0
2011-04-15 15:50:00,30.86,30.88,30.85,30.87,1709400.0,21.0588,21.0724,21.052,21.0656,1709400.0
2011-04-18 09:30:00,30.61,30.66,30.58,30.6,591900.0,20.8882,20.9223,20.8677,20.8814,591900.0
2011-04-18 09:40:00,30.59,30.63,30.58,30.62,496200.0,20.8745,20.9018,20.8677,20.895,496200.0
2011-04-18 09:50:00,30.62,30.63,30.58,30.6,898600.0,20.895,20.9018,20.8677,20.8814,898600.0
2011-04-18 10:00:00,30.6,30.64,30.57,30.61,560200.0,20.8814,20.9087,20.8609,20.8882,560200.0
2011-04-18 10:10:00,30.61,30.68,30.61,30.66,305600.0,20.8882,20.936,20.8882,20.9223,305600.0
2011-04-18 10:20:00,30.66,30.71,30.66,30.67,304800.0,20.9223,20.9564,20.9223,20.9291,304800.0
2011-04-18 10:30:00,30.67,30.71,30.67,30.67,159200.0,20.9291,20.9564,20.9291,20.9291,159200.0
2011-04-18 10:40:00,30.67,30.67,30.61,30.62,154000.0,20.9291,20.9291,20.8882,20.895,154000.0
2011-04-18 10:50:00,30.62,30.62,30.57,30.58,147900.0,20.895,20.895,20.8609,20.8677,147900.0
2011-04-18 11:00:00,30.58,30.61,30.54,30.54,147700.0,20.8677,20.8882,20.8404,20.8404,147700.0
2011-04-18 11:10:00,30.55,30.58,30.55,30.57,49200.0,20.8472,20.8677,20.8472,20.8609,49200.0
2011-04-18 11:20:00,30.57,30.58,30.56,30.58,96400.0,20.8609,20.8677,20.8541,20.8677,96400.0
2011-04-18 11:30:00,30.58,30.6,30.56,30.58,47600.0,20.8677,20.8814,20.8541,20.8677,47600.0
2011-04-18 11:40:00,30.58,30.59,30.57,30.58,232700.0,20.8677,20.8745,20.8609,20.8677,232700.0
2011-04-18 11:50:00,30.57,30.59,30.57,30.58,39100.0,20.8609,20.8745,20.8609,20.8677,39100.0
2011-04-18 12:00:00,30.57,30.6,30.57,30.6,86500.0,20.8609,20.8814,20.8609,20.8814,86500.0
2011-04-18 12:10:00,30.6,30.6,30.57,30.58,38900.0,20.8814,20.8814,20.8609,20.8677,38900.0
2011-04-18 12:20:00,30.59,30.59,30.56,30.57,86200.0,20.8745,20.8745,20.8541,20.8609,86200.0
2011-04-18 12:30:00,30.57,30.6,30.57,30.6,336300.0,20.8609,20.8814,20.8609,20.8814,336300.0
2011-04-18 12:40:00,30.6,30.6,30.59,30.59,52800.0,20.8814,20.8814,20.8745,20.8745,52800.0
2011-04-18 12:50:00,30.59,30.6,30.59,30.6,20100.0,20.8745,20.8814,20.8745,20.8814,20100.0
2011-04-18 13:00:00,30.59,30.59,30.58,30.58,34800.0,20.8745,20.8745,20.8677,20.8677,34800.0
2011-04-18 13:10:00,30.58,30.59,30.56,30.57,29200.0,20.8677,20.8745,20.8541,20.8609,29200.0
2011-04-18 13:20:00,30.57,30.58,30.56,30.56,122500.0,20.8609,20.8677,20.8541,20.8541,122500.0
2011-04-18 13:30:00,30.57,30.59,30.56,30.59,59600.0,20.8609,20.8745,20.8541,20.8745,59600.0
2011-04-18 13:40:00,30.59,30.61,30.59,30.61,73100.0,20.8745,20.8882,20.8745,20.8882,73100.0
2011-04-18 13:50:00,30.61,30.63,30.6,30.63,92600.0,20.8882,20.9018,20.8814,20.9018,92600.0
2011-04-18 14:00:00,30.62,30.63,30.6,30.63,137200.0,20.895,20.9018,20.8814,20.9018,137200.0
2011-04-18 14:10:00,30.63,30.65,30.63,30.64,48100.0,20.9018,20.9155,20.9018,20.9087,48100.0
2011-04-18 14:20:00,30.64,30.66,30.64,30.65,16700.0,20.9087,20.9223,20.9087,20.9155,16700.0
2011-04-18 14:30:00,30.66,30.68,30.65,30.68,48200.0,20.9223,20.936,20.9155,20.936,48200.0
2011-04-18 14:40:00,30.68,30.71,30.67,30.69,162100.0,20.936,20.9564,20.9291,20.9428,162100.0
2011-04-18 14:50:00,30.69,30.71,30.68,30.69,109700.0,20.9428,20.9564,20.936,20.9428,109700.0
2011-04-18 15:00:00,30.69,30.7,30.66,30.67,246700.0,20.9428,20.9496,20.9223,20.9291,246700.0
2011-04-18 15:10:00,30.66,30.74,30.66,30.73,224300.0,20.9223,20.9769,20.9223,20.9701,224300.0
2011-04-18 15:20:00,30.72,30.74,30.69,30.69,250100.0,20.9632,20.9769,20.9428,20.9428,250100.0
2011-04-18 15:30:00,30.69,30.72,30.67,30.67,796200.0,20.9428,20.9632,20.9291,20.9291,796200.0
2011-04-18 15:40:00,30.67,30.69,30.64,30.64,677500.0,20.9291,20.9428,20.9087,20.9087,677500.0
2011-04-18 15:50:00,30.65,30.67,30.62,30.66,1316600.0,20.9155,20.9291,20.895,20.9223,1316600.0
2011-04-19 09:30:00,30.65,30.69,30.62,30.62,459600.0,20.9155,20.9428,20.895,20.895,459600.0
2011-04-19 09:40:00,30.62,30.65,30.6,30.61,75800.0,20.895,20.9155,20.8814,20.8882,75800.0
2011-04-19 09:50:00,30.61,30.63,30.59,30.63,118900.0,20.8882,20.9018,20.8745,20.9018,118900.0
2011-04-19 10:00:00,30.63,30.64,30.59,30.63,89000.0,20.9018,20.9087,20.8745,20.9018,89000.0
2011-04-19 10:10:00,30.63,30.64,30.61,30.64,132600.0,20.9018,20.9087,20.8882,20.9087,132600.0
2011-04-19 10:20:00,30.64,30.67,30.63,30.65,105700.0,20.9087,20.9291,20.9018,20.9155,105700.0
2011-04-19 10:30:00,30.64,30.65,30.62,30.64,73300.0,20.9087,20.9155,20.895,20.9087,73300.0
2011-04-19 10:40:00,30.63,30.65,30.63,30.63,79800.0,20.9018,20.9155,20.9018,20.9018,79800.0
2011-04-19 10:50:00,30.63,30.63,30.59,30.59,411000.0,20.9018,20.9018,20.8745,20.8745,411000.0
2011-04-19 11:00:00,30.59,30.6,30.57,30.58,530900.0,20.8745,20.8814,20.8609,20.8677,530900.0
2011-04-19 11:10:00,30.57,30.6,30.56,30.59,499300.0,20.8609,20.8814,20.8541,20.8745,499300.0
2011-04-19 11:20:00,30.6,30.6,30.57,30.59,192300.0,20.8814,20.8814,20.8609,20.8745,192300.0
2011-04-19 11:30:00,30.59,30.61,30.59,30.6,73200.0,20.8745,20.8882,20.8745,20.8814,73200.0
2011-04-19 11:40:00,30.6,30.61,30.59,30.6,41200.0,20.8814,20.8882,20.8745,20.8814,41200.0
2011-04-19 11:50:00,30.6,30.61,30.59,30.6,51200.0,20.8814,20.8882,20.8745,20.8814,51200.0
2011-04-19 12:00:00,30.6,30.62,30.6,30.61,26400.0,20.8814,20.895,20.8814,20.8882,26400.0
2011-04-19 12:10:00,30.61,30.63,30.6,30.63,22000.0,20.8882,20.9018,20.8814,20.9018,22000.0
2011-04-19 12:20:00,30.63,30.64,30.62,30.63,41500.0,20.9018,20.9087,20.895,20.9018,41500.0
2011-04-19 12:30:00,30.62,30.62,30.6,30.6,38100.0,20.895,20.895,20.8814,20.8814,38100.0
2011-04-19 12:40:00,30.6,30.62,30.6,30.6,92700.0,20.8814,20.895,20.8814,20.8814,92700.0
2011-04-19 12:50:00,30.6,30.62,30.6,30.61,27200.0,20.8814,20.895,20.8814,20.8882,27200.0
2011-04-19 13:00:00,30.61,30.63,30.6,30.62,177400.0,20.8882,20.9018,20.8814,20.895,177400.0
2011-04-19 13:10:00,30.62,30.64,30.61,30.64,22000.0,20.895,20.9087,20.8882,20.9087,22000.0
2011-04-19 13:20:00,30.64,30.64,30.63,30.64,52300.0,20.9087,20.9087,20.9018,20.9087,52300.0
2011-04-19 13:30:00,30.63,30.63,30.62,30.62,44600.0,20.9018,20.9018,20.895,20.895,44600.0
2011-04-19 13:40:00,30.62,30.68,30.62,30.67,288600.0,20.895,20.936,20.895,20.9291,288600.0
2011-04-19 13:50:00,30.68,30.68,30.66,30.66,65400.0,20.936,20.936,20.9223,20.9223,65400.0
2011-04-19 14:00:00,30.66,30.67,30.65,30.67,22400.0,20.9223,20.9291,20.9155,20.9291,22400.0
2011-04-19 14:10:00,30.67,30.68,30.66,30.68,37300.0,20.9291,20.936,20.9223,20.936,37300.0
2011-04-19 14:20:00,30.68,30.68,30.66,30.67,54900.0,20.936,20.936,20.9223,20.9291,54900.0
2011-04-19 14:30:00,30.67,30.68,30.67,30.68,38700.0,20.9291,20.936,20.9291,20.936,38700.0
2011-04-19 14:40:00,30.68,30.69,30.67,30.68,106700.0,20.936,20.9428,20.9291,20.936,106700.0
2011-04-19 14:50:00,30.68,30.68,30.66,30.67,81200.0,20.936,20.936,20.9223,20.9291,81200.0
2011-04-19 15:00:00,30.67,30.69,30.66,30.68,68200.0,20.9291,20.9428,20.9223,20.936,68200.0
2011-04-19 15:10:00,30.68,30.69,30.67,30.68,69100.0,20.936,20.9428,20.9291,20.936,69100.0
2011-04-19 15:20:00,30.68,30.68,30.66,30.67,88600.0,20.936,20.936,20.9223,20.9291,88600.0
2011-04-19 15:30:00,30.67,30.69,30.66,30.69,169700.0,20.9291,20.9428,20.9223,20.9428,169700.0
2011-04-19 15:40:00,30.69,30.71,30.68,30.71,218000.0,20.9428,20.9564,20.936,20.9564,218000.0
2011-04-19 15:50:00,30.71,30.74,30.7,30.74,884200.0,20.9564,20.9769,20.9496,20.9769,884200.0
2011-04-20 09:30:00,30.92,30.96,30.88,30.93,323000.0,21.0997,21.127,21.0724,21.1066,323000.0
2011-04-20 09:40:00,30.93,30.95,30.9,30.95,803700.0,21.1066,21.1202,21.0861,21.1202,803700.0
2011-04-20 09:50:00,30.96,30.97,30.95,30.96,74800.0,21.127,21.1338,21.1202,21.127,74800.0
2011-04-20 10:00:00,30.96,30.97,30.94,30.95,159900.0,21.127,21.1338,21.1134,21.1202,159900.0
2011-04-20 10:10:00,30.95,30.99,30.95,30.98,347800.0,21.1202,21.1475,21.1202,21.1407,347800.0
2011-04-20 10:20:00,30.97,30.97,30.95,30.96,51500.0,21.1338,21.1338,21.1202,21.127,51500.0
2011-04-20 10:30:00,30.96,30.96,30.94,30.95,140700.0,21.127,21.127,21.1134,21.1202,140700.0
2011-04-20 10:40:00,30.95,30.95,30.91,30.93,319500.0,21.1202,21.1202,21.0929,21.1066,319500.0
2011-04-20 10:50:00,30.93,30.96,30.93,30.95,28100.0,21.1066,21.127,21.1066,21.1202,28100.0
2011-04-20 11:00:00,30.95,30.95,30.9,30.9,144400.0,21.1202,21.1202,21.0861,21.0861,144400.0
2011-04-20 11:10:00,30.9,30.91,30.87,30.89,149600.0,21.0861,21.0929,21.0656,21.0793,149600.0
2011-04-20 11:20:00,30.89,30.91,30.87,30.89,113400.0,21.0793,21.0929,21.0656,21.0793,113400.0
2011-04-20 11:30:00,30.89,30.9,30.87,30.88,89900.0,21.0793,21.0861,21.0656,21.0724,89900.0
2011-04-20 11:40:00,30.88,30.9,30.88,30.9,24600.0,21.0724,21.0861,21.0724,21.0861,24600.0
2011-04-20 11:50:00,30.89,30.92,30.89,30.9,315600.0,21.0793,21.0997,21.0793,21.0861,315600.0
2011-04-20 12:00:00,30.89,30.9,30.89,30.9,42600.0,21.0793,21.0861,21.0793,21.0861,42600.0
2011-04-20 12:10:00,30.9,30.91,30.88,30.88,54600.0,21.0861,21.0929,21.0724,21.0724,54600.0
2011-04-20 12:20:00,30.89,30.91,30.88,30.89,118800.0,21.0793,21.0929,21.0724,21.0793,118800.0
2011-04-20 12:30:00,30.9,30.91,30.88,30.9,87700.0,21.0861,21.0929,21.0724,21.0861,87700.0
2011-04-20 12:40:00,30.9,30.91,30.89,30.89,96900.0,21.0861,21.0929,21.0793,21.0793,96900.0
2011-04-20 12:50:00,30.88,30.9,30.88,30.89,98400.0,21.0724,21.0861,21.0724,21.0793,98400.0
2011-04-20 13:00:00,30.89,30.91,30.88,30.9,243000.0,21.0793,21.0929,21.0724,21.0861,243000.0
2011-04-20 13:10:00,30.89,30.9,30.88,30.89,47600.0,21.0793,21.0861,21.0724,21.0793,47600.0
2011-04-20 13:20:00,30.88,30.9,30.88,30.9,95900.0,21.0724,21.0861,21.0724,21.0861,95900.0
2011-04-20 13:30:00,30.9,30.91,30.89,30.9,27200.0,21.0861,21.0929,21.0793,21.0861,27200.0
2011-04-20 13:40:00,30.9,30.92,30.9,30.9,161300.0,21.0861,21.0997,21.0861,21.0861,161300.0
2011-04-20 13:50:00,30.9,30.93,30.9,30.92,119200.0,21.0861,21.1066,21.0861,21.0997,119200.0
2011-04-20 14:00:00,30.92,30.92,30.89,30.89,74700.0,21.0997,21.0997,21.0793,21.0793,74700.0
2011-04-20 14:10:00,30.89,30.91,30.89,30.89,21300.0,21.0793,21.0929,21.0793,21.0793,21300.0
2011-04-20 14:20:00,30.9,30.9,30.88,30.88,20600.0,21.0861,21.0861,21.0724,21.0724,20600.0
2011-04-20 14:30:00,30.88,30.91,30.88,30.9,122100.0,21.0724,21.0929,21.0724,21.0861,122100.0
2011-04-20 14:40:00,30.9,30.9,30.89,30.89,68500.0,21.0861,21.0861,21.0793,21.0793,68500.0
2011-04-20 14:50:00,30.9,30.91,30.89,30.89,132500.0,21.0861,21.0929,21.0793,21.0793,132500.0
2011-04-20 15:00:00,30.89,30.89,30.87,30.88,34500.0,21.0793,21.0793,21.0656,21.0724,34500.0
2011-04-20 15:10:00,30.88,30.89,30.87,30.88,122200.0,21.0724,21.0793,21.0656,21.0724,122200.0
2011-04-20 15:20:00,30.88,30.91,30.87,30.91,292500.0,21.0724,21.0929,21.0656,21.0929,292500.0
2011-04-20 15:30:00,30.92,30.92,30.9,30.91,127000.0,21.0997,21.0997,21.0861,21.0929,127000.0
2011-04-20 15:40:00,30.91,30.93,30.89,30.89,227600.0,21.0929,21.1066,21.0793,21.0793,227600.0
2011-04-20 15:50:00,30.89,30.92,30.89,30.9,814300.0,21.0793,21.0997,21.0793,21.0861,814300.0
2011-04-21 09:30:00,30.98,30.99,30.91,30.96,67200.0,21.1407,21.1475,21.0929,21.127,67200.0
2011-04-21 09:40:00,30.96,31.01,30.96,31.0,143900.0,21.127,21.1611,21.127,21.1543,143900.0
2011-04-21 09:50:00,31.0,31.02,30.98,30.99,198400.0,21.1543,21.168,21.1407,21.1475,198400.0
2011-04-21 10:00:00,30.98,31.02,30.96,31.0,128600.0,21.1407,21.168,21.127,21.1543,128600.0
2011-04-21 10:10:00,31.01,31.01,30.98,30.98,16800.0,21.1611,21.1611,21.1407,21.1407,16800.0
2011-04-21 10:20:00,30.98,31.01,30.98,30.98,13400.0,21.1407,21.1611,21.1407,21.1407,13400.0
2011-04-21 10:30:00,30.99,30.99,30.95,30.96,62500.0,21.1475,21.1475,21.1202,21.127,62500.0
2011-04-21 10:40:00,30.96,30.98,30.94,30.94,49500.0,21.127,21.1407,21.1134,21.1134,49500.0
2011-04-21 10:50:00,30.94,30.97,30.94,30.96,162700.0,21.1134,21.1338,21.1134,21.127,162700.0
2011-04-21 11:00:00,30.96,30.96,30.93,30.94,54900.0,21.127,21.127,21.1066,21.1134,54900.0
2011-04-21 11:10:00,30.94,30.94,30.91,30.92,42200.0,21.1134,21.1134,21.0929,21.0997,42200.0
2011-04-21 11:20:00,30.92,30.92,30.9,30.92,307900.0,21.0997,21.0997,21.0861,21.0997,307900.0
2011-04-21 11:30:00,30.92,30.93,30.91,30.92,220500.0,21.0997,21.1066,21.0929,21.0997,220500.0
2011-04-21 11:40:00,30.92,30.93,30.89,30.89,36900.0,21.0997,21.1066,21.0793,21.0793,36900.0
2011-04-21 11:50:00,30.89,30.9,30.89,30.9,10600.0,21.0793,21.0861,21.0793,21.0861,10600.0
2011-04-21 12:00:00,30.89,30.9,30.89,30.89,21600.0,21.0793,21.0861,21.0793,21.0793,21600.0
2011-04-21 12:10:00,30.9,30.9,30.88,30.89,68300.0,21.0861,21.0861,21.0724,21.0793,68300.0
2011-04-21 12:20:00,30.89,30.9,30.88,30.89,71700.0,21.0793,21.0861,21.0724,21.0793,71700.0
2011-04-21 12:30:00,30.89,30.9,30.89,30.89,182400.0,21.0793,21.0861,21.0793,21.0793,182400.0
2011-04-21 12:40:00,30.89,30.9,30.88,30.9,331900.0,21.0793,21.0861,21.0724,21.0861,331900.0
2011-04-21 12:50:00,30.89,30.9,30.89,30.9,95700.0,21.0793,21.0861,21.0793,21.0861,95700.0
2011-04-21 13:00:00,30.9,30.91,30.89,30.91,165600.0,21.0861,21.0929,21.0793,21.0929,165600.0
2011-04-21 13:10:00,30.91,30.92,30.9,30.9,99200.0,21.0929,21.0997,21.0861,21.0861,99200.0
2011-04-21 13:20:00,30.9,30.91,30.89,30.89,46800.0,21.0861,21.0929,21.0793,21.0793,46800.0
2011-04-21 13:30:00,30.89,30.9,30.87,30.87,149400.0,21.0793,21.0861,21.0656,21.0656,149400.0
2011-04-21 13:40:00,30.87,30.9,30.87,30.9,97500.0,21.0656,21.0861,21.0656,21.0861,97500.0
2011-04-21 13:50:00,30.89,30.91,30.88,30.9,221500.0,21.0793,21.0929,21.0724,21.0861,221500.0
2011-04-21 14:00:00,30.91,30.91,30.89,30.89,25800.0,21.0929,21.0929,21.0793,21.0793,25800.0
2011-04-21 14:10:00,30.9,30.91,30.89,30.91,295500.0,21.0861,21.0929,21.0793,21.0929,295500.0
2011-04-21 14:20:00,30.9,30.91,30.9,30.9,77200.0,21.0861,21.0929,21.0861,21.0861,77200.0
2011-04-21 14:30:00,30.9,30.91,30.89,30.91,140000.0,21.0861,21.0929,21.0793,21.0929,140000.0
2011-04-21 14:40:00,30.9,30.91,30.88,30.89,16400.0,21.0861,21.0929,21.0724,21.0793,16400.0
2011-04-21 14:50:00,30.88,30.9,30.87,30.88,71500.0,21.0724,21.0861,21.0656,21.0724,71500.0
2011-04-21 15:00:00,30.87,30.88,30.87,30.88,17800.0,21.0656,21.0724,21.0656,21.0724,17800.0
2011-04-21 15:10:00,30.87,30.88,30.86,30.87,35700.0,21.0656,21.0724,21.0588,21.0656,35700.0
2011-04-21 15:20:00,30.87,30.88,30.86,30.87,159000.0,21.0656,21.0724,21.0588,21.0656,159000.0
2011-04-21 15:30:00,30.86,30.88,30.86,30.86,331200.0,21.0588,21.0724,21.0588,21.0588,331200.0
2011-04-21 15:40:00,30.87,30.89,30.86,30.89,495200.0,21.0656,21.0793,21.0588,21.0793,495200.0
2011-04-21 15:50:00,30.88,30.91,30.88,30.9,805400.0,21.0724,21.0929,21.0724,21.0861,805400.0
2011-04-25 09:30:00,30.83,30.88,30.77,30.78,298600.0,21.0383,21.0724,20.9974,21.0042,298600.0
2011-04-25 09:40:00,30.78,30.8,30.78,30.79,62300.0,21.0042,21.0178,21.0042,21.011,62300.0
2011-04-25 09:50:00,30.79,30.81,30.77,30.79,501600.0,21.011,21.0247,20.9974,21.011,501600.0
2011-04-25 10:00:00,30.79,30.8,30.75,30.75,526400.0,21.011,21.0178,20.9837,20.9837,526400.0
2011-04-25 10:10:00,30.75,30.79,30.75,30.79,479400.0,20.9837,21.011,20.9837,21.011,479400.0
2011-04-25 10:20:00,30.78,30.78,30.73,30.73,313500.0,21.0042,21.0042,20.9701,20.9701,313500.0
2011-04-25 10:30:00,30.73,30.76,30.73,30.75,39600.0,20.9701,20.9905,20.9701,20.9837,39600.0
2011-04-25 10:40:00,30.75,30.76,30.74,30.75,39300.0,20.9837,20.9905,20.9769,20.9837,39300.0
2011-04-25 10:50:00,30.76,30.76,30.72,30.74,116500.0,20.9905,20.9905,20.9632,20.9769,116500.0
2011-04-25 11:00:00,30.74,30.75,30.72,30.73,173800.0,20.9769,20.9837,20.9632,20.9701,173800.0
2011-04-25 11:10:00,30.72,30.73,30.71,30.71,166800.0,20.9632,20.9701,20.9564,20.9564,166800.0
2011-04-25 11:20:00,30.72,30.73,30.71,30.73,274500.0,20.9632,20.9701,20.9564,20.9701,274500.0
2011-04-25 11:30:00,30.73,30.74,30.73,30.73,19700.0,20.9701,20.9769,20.9701,20.9701,19700.0
2011-04-25 11:40:00,30.74,30.76,30.74,30.75,8600.0,20.9769,20.9905,20.9769,20.9837,8600.0
2011-04-25 11:50:00,30.75,30.78,30.75,30.76,25000.0,20.9837,21.0042,20.9837,20.9905,25000.0
2011-04-25 12:00:00,30.76,30.78,30.76,30.76,202900.0,20.9905,21.0042,20.9905,20.9905,202900.0
2011-04-25 12:10:00,30.76,30.78,30.76,30.77,39800.0,20.9905,21.0042,20.9905,20.9974,39800.0
2011-04-25 12:20:00,30.77,30.78,30.76,30.78,57000.0,20.9974,21.0042,20.9905,21.0042,57000.0
2011-04-25 12:30:00,30.77,30.78,30.76,30.78,70800.0,20.9974,21.0042,20.9905,21.0042,70800.0
2011-04-25 12:40:00,30.77,30.78,30.77,30.78,52700.0,20.9974,21.0042,20.9974,21.0042,52700.0
2011-04-25 12:50:00,30.78,30.79,30.77,30.77,88800.0,21.0042,21.011,20.9974,20.9974,88800.0
2011-04-25 13:00:00,30.77,30.78,30.77,30.78,6000.0,20.9974,21.0042,20.9974,21.0042,6000.0
2011-04-25 13:10:00,30.78,30.8,30.78,30.8,169900.0,21.0042,21.0178,21.0042,21.0178,169900.0
2011-04-25 13:20:00,30.8,30.8,30.79,30.79,7600.0,21.0178,21.0178,21.011,21.011,7600.0
2011-04-25 13:30:00,30.79,30.81,30.79,30.81,211100.0,21.011,21.0247,21.011,21.0247,211100.0
2011-04-25 13:40:00,30.81,30.81,30.8,30.81,10300.0,21.0247,21.0247,21.0178,21.0247,10300.0
2011-04-25 13:50:00,30.81,30.81,30.8,30.8,11100.0,21.0247,21.0247,21.0178,21.0178,11100.0
2011-04-25 14:00:00,30.81,30.82,30.8,30.8,155400.0,21.0247,21.0315,21.0178,21.0178,155400.0
2011-04-25 14:10:00,30.8,30.82,30.8,30.81,115700.0,21.0178,21.0315,21.0178,21.0247,115700.0
2011-04-25 14:20:00,30.81,30.82,30.8,30.81,18000.0,21.0247,21.0315,21.0178,21.0247,18000.0
2011-04-25 14:30:00,30.8,30.81,30.8,30.8,28700.0,21.0178,21.0247,21.0178,21.0178,28700.0
2011-04-25 14:40:00,30.81,30.81,30.79,30.79,98300.0,21.0247,21.0247,21.011,21.011,98300.0
2011-04-25 14:50:00,30.8,30.81,30.79,30.81,112800.0,21.0178,21.0247,21.011,21.0247,112800.0
2011-04-25 15:00:00,30.8,30.81,30.8,30.8,42100.0,21.0178,21.0247,21.0178,21.0178,42100.0
2011-04-25 15:10:00,30.8,30.81,30.79,30.8,104300.0,21.0178,21.0247,21.011,21.0178,104300.0
2011-04-25 15:20:00,30.8,30.82,30.79,30.81,194400.0,21.0178,21.0315,21.011,21.0247,194400.0
2011-04-25 15:30:00,30.82,30.83,30.81,30.82,204500.0,21.0315,21.0383,21.0247,21.0315,204500.0
2011-04-25 15:40:00,30.83,30.83,30.8,30.8,179700.0,21.0383,21.0383,21.0178,21.0178,179700.0
2011-04-25 15:50:00,30.8,30.81,30.8,30.81,861200.0,21.0178,21.0247,21.0178,21.0247,861200.0
2011-04-26 09:30:00,30.83,30.9,30.83,30.83,133900.0,21.0383,21.0861,21.0383,21.0383,133900.0
2011-04-26 09:40:00,30.84,30.85,30.81,30.84,893700.0,21.0451,21.052,21.0247,21.0451,893700.0
2011-04-26 09:50:00,30.84,30.91,30.84,30.9,884200.0,21.0451,21.0929,21.0451,21.0861,884200.0
2011-04-26 10:00:00,30.9,30.93,30.89,30.89,374000.0,21.0861,21.1066,21.0793,21.0793,374000.0
2011-04-26 10:10:00,30.89,30.93,30.89,30.92,98200.0,21.0793,21.1066,21.0793,21.0997,98200.0
2011-04-26 10:20:00,30.92,30.95,30.92,30.94,209800.0,21.0997,21.1202,21.0997,21.1134,209800.0
2011-04-26 10:30:00,30.95,30.98,30.95,30.98,101300.0,21.1202,21.1407,21.1202,21.1407,101300.0
2011-04-26 10:40:00,30.97,31.04,30.96,31.04,159500.0,21.1338,21.1816,21.127,21.1816,159500.0
2011-04-26 10:50:00,31.04,31.04,31.01,31.01,152000.0,21.1816,21.1816,21.1611,21.1611,152000.0
2011-04-26 11:00:00,31.01,31.02,31.0,31.01,129900.0,21.1611,21.168,21.1543,21.1611,129900.0
2011-04-26 11:10:00,31.01,31.03,31.0,31.03,25600.0,21.1611,21.1748,21.1543,21.1748,25600.0
2011-04-26 11:20:00,31.02,31.05,31.02,31.05,34200.0,21.168,21.1884,21.168,21.1884,34200.0
2011-04-26 11:30:00,31.05,31.06,31.03,31.03,29500.0,21.1884,21.1953,21.1748,21.1748,29500.0
2011-04-26 11:40:00,31.03,31.05,31.03,31.04,22200.0,21.1748,21.1884,21.1748,21.1816,22200.0
2011-04-26 11:50:00,31.04,31.05,31.03,31.05,22300.0,21.1816,21.1884,21.1748,21.1884,22300.0
2011-04-26 12:00:00,31.04,31.06,31.04,31.04,176500.0,21.1816,21.1953,21.1816,21.1816,176500.0
2011-04-26 12:10:00,31.04,31.05,31.03,31.04,51800.0,21.1816,21.1884,21.1748,21.1816,51800.0
2011-04-26 12:20:00,31.04,31.04,31.03,31.03,17800.0,21.1816,21.1816,21.1748,21.1748,17800.0
2011-04-26 12:30:00,31.04,31.05,31.03,31.05,16600.0,21.1816,21.1884,21.1748,21.1884,16600.0
2011-04-26 12:40:00,31.04,31.05,31.04,31.05,39700.0,21.1816,21.1884,21.1816,21.1884,39700.0
2011-04-26 12:50:00,31.05,31.06,31.04,31.04,78200.0,21.1884,21.1953,21.1816,21.1816,78200.0
2011-04-26 13:00:00,31.05,31.05,31.03,31.03,36900.0,21.1884,21.1884,21.1748,21.1748,36900.0
2011-04-26 13:10:00,31.03,31.04,31.02,31.03,114600.0,21.1748,21.1816,21.168,21.1748,114600.0
2011-04-26 13:20:00,31.03,31.05,31.02,31.02,65100.0,21.1748,21.1884,21.168,21.168,65100.0
2011-04-26 13:30:00,31.02,31.02,31.0,31.02,45100.0,21.168,21.168,21.1543,21.168,45100.0
2011-04-26 13:40:00,31.01,31.02,31.01,31.02,112100.0,21.1611,21.168,21.1611,21.168,112100.0
2011-04-26 13:50:00,31.02,31.03,31.02,31.03,48100.0,21.168,21.1748,21.168,21.1748,48100.0
2011-04-26 14:00:00,31.03,31.05,31.02,31.05,33300.0,21.1748,21.1884,21.168,21.1884,33300.0
2011-04-26 14:10:00,31.05,31.05,31.03,31.05,26100.0,21.1884,21.1884,21.1748,21.1884,26100.0
2011-04-26 14:20:00,31.05,31.06,31.04,31.05,16600.0,21.1884,21.1953,21.1816,21.1884,16600.0
2011-04-26 14:30:00,31.06,31.06,31.05,31.05,10000.0,21.1953,21.1953,21.1884,21.1884,10000.0
2011-04-26 14:40:00,31.05,31.07,31.05,31.07,24800.0,21.1884,21.2021,21.1884,21.2021,24800.0
2011-04-26 14:50:00,31.06,31.07,31.04,31.04,60400.0,21.1953,21.2021,21.1816,21.1816,60400.0
2011-04-26 15:00:00,31.04,31.05,31.02,31.05,935300.0,21.1816,21.1884,21.168,21.1884,935300.0
2011-04-26 15:10:00,31.05,31.06,31.04,31.05,114700.0,21.1884,21.1953,21.1816,21.1884,114700.0
2011-04-26 15:20:00,31.05,31.05,31.02,31.03,78200.0,21.1884,21.1884,21.168,21.1748,78200.0
2011-04-26 15:30:00,31.03,31.03,31.01,31.01,142400.0,21.1748,21.1748,21.1611,21.1611,142400.0
2011-04-26 15:40:00,31.01,31.02,31.01,31.01,158300.0,21.1611,21.168,21.1611,21.1611,158300.0
2011-04-26 15:50:00,31.01,31.03,31.01,31.03,721900.0,21.1611,21.1748,21.1611,21.1748,721900.0
2011-04-27 09:30:00,31.09,31.13,31.07,31.12,151600.0,21.2157,21.243,21.2021,21.2362,151600.0
2011-04-27 09:40:00,31.12,31.15,31.11,31.14,254900.0,21.2362,21.2567,21.2294,21.2499,254900.0
2011-04-27 09:50:00,31.14,31.14,31.1,31.11,190600.0,21.2499,21.2499,21.2226,21.2294,190600.0
2011-04-27 10:00:00,31.11,31.17,31.09,31.17,155900.0,21.2294,21.2703,21.2157,21.2703,155900.0
2011-04-27 10:10:00,31.17,31.21,31.16,31.21,250800.0,21.2703,21.2976,21.2635,21.2976,250800.0
2011-04-27 10:20:00,31.21,31.21,31.19,31.2,108300.0,21.2976,21.2976,21.284,21.2908,108300.0
2011-04-27 10:30:00,31.2,31.21,31.17,31.2,112100.0,21.2908,21.2976,21.2703,21.2908,112100.0
2011-04-27 10:40:00,31.21,31.22,31.19,31.19,452200.0,21.2976,21.3044,21.284,21.284,452200.0
2011-04-27 10:50:00,31.19,31.19,31.16,31.17,195300.0,21.284,21.284,21.2635,21.2703,195300.0
2011-04-27 11:00:00,31.18,31.19,31.17,31.18,236000.0,21.2771,21.284,21.2703,21.2771,236000.0
2011-04-27 11:10:00,31.17,31.17,31.15,31.15,134000.0,21.2703,21.2703,21.2567,21.2567,134000.0
2011-04-27 11:20:00,31.16,31.17,31.15,31.16,106900.0,21.2635,21.2703,21.2567,21.2635,106900.0
2011-04-27 11:30:00,31.17,31.17,31.15,31.16,25000.0,21.2703,21.2703,21.2567,21.2635,25000.0
2011-04-27 11:40:00,31.15,31.17,31.15,31.16,40100.0,21.2567,21.2703,21.2567,21.2635,40100.0
2011-04-27 11:50:00,31.17,31.17,31.15,31.15,72300.0,21.2703,21.2703,21.2567,21.2567,72300.0
2011-04-27 12:00:00,31.15,31.16,31.13,31.13,260000.0,21.2567,21.2635,21.243,21.243,260000.0
2011-04-27 12:10:00,31.13,31.14,31.12,31.13,90800.0,21.243,21.2499,21.2362,21.243,90800.0
2011-04-27 12:20:00,31.12,31.14,31.12,31.13,27400.0,21.2362,21.2499,21.2362,21.243,27400.0
2011-04-27 12:30:00,31.13,31.17,31.12,31.16,223300.0,21.243,21.2703,21.2362,21.2635,223300.0
2011-04-27 12:40:00,31.16,31.18,31.14,31.15,50400.0,21.2635,21.2771,21.2499,21.2567,50400.0
2011-04-27 12:50:00,31.16,31.17,31.15,31.15,29400.0,21.2635,21.2703,21.2567,21.2567,29400.0
2011-04-27 13:00:00,31.15,31.16,31.14,31.14,28300.0,21.2567,21.2635,21.2499,21.2499,28300.0
2011-04-27 13:10:00,31.14,31.15,31.13,31.15,173800.0,21.2499,21.2567,21.243,21.2567,173800.0
2011-04-27 13:20:00,31.15,31.15,31.13,31.13,85900.0,21.2567,21.2567,21.243,21.243,85900.0
2011-04-27 13:30:00,31.13,31.15,31.12,31.15,204600.0,21.243,21.2567,21.2362,21.2567,204600.0
2011-04-27 13:40:00,31.15,31.15,31.14,31.14,15500.0,21.2567,21.2567,21.2499,21.2499,15500.0
2011-04-27 13:50:00,31.15,31.15,31.14,31.15,34000.0,21.2567,21.2567,21.2499,21.2567,34000.0
2011-04-27 14:00:00,31.14,31.16,31.13,31.14,58600.0,21.2499,21.2635,21.243,21.2499,58600.0
2011-04-27 14:10:00,31.14,31.14,31.12,31.13,39800.0,21.2499,21.2499,21.2362,21.243,39800.0
2011-04-27 14:20:00,31.13,31.14,31.1,31.11,34500.0,21.243,21.2499,21.2226,21.2294,34500.0
2011-04-27 14:30:00,31.11,31.15,31.11,31.14,35700.0,21.2294,21.2567,21.2294,21.2499,35700.0
2011-04-27 14:40:00,31.15,31.15,31.13,31.14,60700.0,21.2567,21.2567,21.243,21.2499,60700.0
2011-04-27 14:50:00,31.13,31.16,31.13,31.16,224800.0,21.243,21.2635,21.243,21.2635,224800.0
2011-04-27 15:00:00,31.16,31.17,31.15,31.16,137000.0,21.2635,21.2703,21.2567,21.2635,137000.0
2011-04-27 15:10:00,31.16,31.17,31.15,31.17,46000.0,21.2635,21.2703,21.2567,21.2703,46000.0
2011-04-27 15:20:00,31.17,31.19,31.16,31.19,212000.0,21.2703,21.284,21.2635,21.284,212000.0
2011-04-27 15:30:00,31.19,31.24,31.18,31.24,391700.0,21.284,21.3181,21.2771,21.3181,391700.0
2011-04-27 15:40:00,31.24,31.25,31.24,31.24,335200.0,21.3181,21.3249,21.3181,21.3181,335200.0
2011-04-27 15:50:00,31.25,31.27,31.21,31.22,1534000.0,21.3249,21.3386,21.2976,21.3044,1534000.0
2011-04-28 09:30:00,31.21,31.21,31.11,31.16,103300.0,21.2976,21.2976,21.2294,21.2635,103300.0
2011-04-28 09:40:00,31.16,31.21,31.16,31.21,164200.0,21.2635,21.2976,21.2635,21.2976,164200.0
2011-04-28 09:50:00,31.2,31.23,31.2,31.23,140500.0,21.2908,21.3113,21.2908,21.3113,140500.0
2011-04-28 10:00:00,31.23,31.26,31.23,31.26,139500.0,21.3113,21.3317,21.3113,21.3317,139500.0
2011-04-28 10:10:00,31.26,31.27,31.25,31.26,124700.0,21.3317,21.3386,21.3249,21.3317,124700.0
2011-04-28 10:20:00,31.27,31.27,31.24,31.27,285500.0,21.3386,21.3386,21.3181,21.3386,285500.0
2011-04-28 10:30:00,31.28,31.28,31.26,31.27,103400.0,21.3454,21.3454,21.3317,21.3386,103400.0
2011-04-28 10:40:00,31.27,31.3,31.26,31.3,59300.0,21.3386,21.359,21.3317,21.359,59300.0
2011-04-28 10:50:00,31.3,31.3,31.28,31.28,17700.0,21.359,21.359,21.3454,21.3454,17700.0
2011-04-28 11:00:00,31.29,31.33,31.28,31.32,87000.0,21.3522,21.3795,21.3454,21.3727,87000.0
2011-04-28 11:10:00,31.33,31.33,31.31,31.33,28400.0,21.3795,21.3795,21.3659,21.3795,28400.0
2011-04-28 11:20:00,31.33,31.34,31.32,31.32,38300.0,21.3795,21.3863,21.3727,21.3727,38300.0
2011-04-28 11:30:00,31.32,31.32,31.3,31.31,87400.0,21.3727,21.3727,21.359,21.3659,87400.0
2011-04-28 11:40:00,31.31,31.31,31.29,31.31,248100.0,21.3659,21.3659,21.3522,21.3659,248100.0
2011-04-28 11:50:00,31.31,31.33,31.3,31.33,100300.0,21.3659,21.3795,21.359,21.3795,100300.0
2011-04-28 12:00:00,31.33,31.34,31.32,31.33,25900.0,21.3795,21.3863,21.3727,21.3795,25900.0
2011-04-28 12:10:00,31.34,31.34,31.33,31.34,63000.0,21.3863,21.3863,21.3795,21.3863,63000.0
2011-04-28 12:20:00,31.33,31.35,31.32,31.34,197300.0,21.3795,21.3932,21.3727,21.3863,197300.0
2011-04-28 12:30:00,31.35,31.35,31.33,31.35,63700.0,21.3932,21.3932,21.3795,21.3932,63700.0
2011-04-28 12:40:00,31.36,31.38,31.35,31.36,39800.0,21.4,21.4136,21.3932,21.4,39800.0
2011-04-28 12:50:00,31.37,31.38,31.36,31.37,23200.0,21.4068,21.4136,21.4,21.4068,23200.0
2011-04-28 13:00:00,31.38,31.39,31.37,31.38,73000.0,21.4136,21.4205,21.4068,21.4136,73000.0
2011-04-28 13:10:00,31.39,31.39,31.35,31.36,285500.0,21.4205,21.4205,21.3932,21.4,285500.0
2011-04-28 13:20:00,31.35,31.36,31.34,31.36,17100.0,21.3932,21.4,21.3863,21.4,17100.0
2011-04-28 13:30:00,31.37,31.37,31.34,31.36,39600.0,21.4068,21.4068,21.3863,21.4,39600.0
2011-04-28 13:40:00,31.35,31.36,31.34,31.35,111600.0,21.3932,21.4,21.3863,21.3932,111600.0
2011-04-28 13:50:00,31.34,31.35,31.34,31.35,27900.0,21.3863,21.3932,21.3863,21.3932,27900.0
2011-04-28 14:00:00,31.34,31.35,31.33,31.35,55700.0,21.3863,21.3932,21.3795,21.3932,55700.0
2011-04-28 14:10:00,31.36,31.36,31.34,31.35,30800.0,21.4,21.4,21.3863,21.3932,30800.0
2011-04-28 14:20:00,31.36,31.36,31.34,31.34,30400.0,21.4,21.4,21.3863,21.3863,30400.0
2011-04-28 14:30:00,31.34,31.35,31.33,31.35,34100.0,21.3863,21.3932,21.3795,21.3932,34100.0
2011-04-28 14:40:00,31.35,31.36,31.34,31.36,142200.0,21.3932,21.4,21.3863,21.4,142200.0
2011-04-28 14:50:00,31.36,31.38,31.35,31.38,656800.0,21.4,21.4136,21.3932,21.4136,656800.0
2011-04-28 15:00:00,31.38,31.38,31.34,31.34,218100.0,21.4136,21.4136,21.3863,21.3863,218100.0
2011-04-28 15:10:00,31.35,31.38,31.35,31.37,44600.0,21.3932,21.4136,21.3932,21.4068,44600.0
2011-04-28 15:20:00,31.36,31.38,31.36,31.37,92800.0,21.4,21.4136,21.4,21.4068,92800.0
2011-04-28 15:30:00,31.38,31.42,31.38,31.42,337800.0,21.4136,21.4409,21.4136,21.4409,337800.0
2011-04-28 15:40:00,31.42,31.45,31.4,31.43,387900.0,21.4409,21.4614,21.4273,21.4477,387900.0
2011-04-28 15:50:00,31.44,31.44,31.42,31.42,744600.0,21.4546,21.4546,21.4409,21.4409,744600.0
2011-04-29 09:30:00,31.48,31.49,31.43,31.48,576500.0,21.4819,21.4887,21.4477,21.4819,576500.0
2011-04-29 09:40:00,31.49,31.5,31.45,31.46,247300.0,21.4887,21.4955,21.4614,21.4682,247300.0
2011-04-29 09:50:00,31.46,31.48,31.45,31.45,105300.0,21.4682,21.4819,21.4614,21.4614,105300.0
2011-04-29 10:00:00,31.46,31.49,31.45,31.48,95000.0,21.4682,21.4887,21.4614,21.4819,95000.0
2011-04-29 10:10:00,31.47,31.52,31.47,31.51,393300.0,21.475,21.5092,21.475,21.5023,393300.0
2011-04-29 10:20:00,31.52,31.52,31.5,31.51,353400.0,21.5092,21.5092,21.4955,21.5023,353400.0
2011-04-29 10:30:00,31.51,31.53,31.5,31.53,560900.0,21.5023,21.516,21.4955,21.516,560900.0
2011-04-29 10:40:00,31.53,31.55,31.53,31.55,174300.0,21.516,21.5296,21.516,21.5296,174300.0
2011-04-29 10:50:00,31.55,31.55,31.54,31.54,195400.0,21.5296,21.5296,21.5228,21.5228,195400.0
2011-04-29 11:00:00,31.54,31.56,31.53,31.54,2196000.0,21.5228,21.5365,21.516,21.5228,2196000.0
2011-04-29 11:10:00,31.55,31.55,31.54,31.54,1243200.0,21.5296,21.5296,21.5228,21.5228,1243200.0
2011-04-29 11:20:00,31.53,31.55,31.53,31.55,453400.0,21.516,21.5296,21.516,21.5296,453400.0
2011-04-29 11:30:00,31.54,31.55,31.52,31.54,403500.0,21.5228,21.5296,21.5092,21.5228,403500.0
2011-04-29 11:40:00,31.54,31.55,31.53,31.53,514100.0,21.5228,21.5296,21.516,21.516,514100.0
2011-04-29 11:50:00,31.53,31.54,31.52,31.52,403500.0,21.516,21.5228,21.5092,21.5092,403500.0
2011-04-29 12:00:00,31.53,31.57,31.53,31.55,1542400.0,21.516,21.5433,21.516,21.5296,1542400.0
2011-04-29 12:10:00,31.54,31.57,31.54,31.57,504300.0,21.5228,21.5433,21.5228,21.5433,504300.0
2011-04-29 12:20:00,31.57,31.57,31.55,31.57,268400.0,21.5433,21.5433,21.5296,21.5433,268400.0
2011-04-29 12:30:00,31.57,31.57,31.55,31.56,422200.0,21.5433,21.5433,21.5296,21.5365,422200.0
2011-04-29 12:40:00,31.56,31.57,31.55,31.55,227900.0,21.5365,21.5433,21.5296,21.5296,227900.0
2011-04-29 12:50:00,31.55,31.56,31.55,31.55,343500.0,21.5296,21.5365,21.5296,21.5296,343500.0
2011-04-29 13:00:00,31.55,31.56,31.55,31.56,223800.0,21.5296,21.5365,21.5296,21.5365,223800.0
2011-04-29 13:10:00,31.55,31.56,31.55,31.55,82500.0,21.5296,21.5365,21.5296,21.5296,82500.0
2011-04-29 13:20:00,31.56,31.56,31.55,31.56,203100.0,21.5365,21.5365,21.5296,21.5365,203100.0
2011-04-29 13:30:00,31.56,31.57,31.55,31.57,562800.0,21.5365,21.5433,21.5296,21.5433,562800.0
2011-04-29 13:40:00,31.57,31.57,31.56,31.56,115400.0,21.5433,21.5433,21.5365,21.5365,115400.0
2011-04-29 13:50:00,31.57,31.57,31.55,31.55,147200.0,21.5433,21.5433,21.5296,21.5296,147200.0
2011-04-29 14:00:00,31.55,31.56,31.54,31.55,189200.0,21.5296,21.5365,21.5228,21.5296,189200.0
2011-04-29 14:10:00,31.55,31.55,31.53,31.54,150300.0,21.5296,21.5296,21.516,21.5228,150300.0
2011-04-29 14:20:00,31.54,31.54,31.52,31.53,61500.0,21.5228,21.5228,21.5092,21.516,61500.0
2011-04-29 14:30:00,31.53,31.55,31.52,31.55,173400.0,21.516,21.5296,21.5092,21.5296,173400.0
2011-04-29 14:40:00,31.55,31.55,31.52,31.53,41600.0,21.5296,21.5296,21.5092,21.516,41600.0
2011-04-29 14:50:00,31.53,31.55,31.52,31.53,98200.0,21.516,21.5296,21.5092,21.516,98200.0
2011-04-29 15:00:00,31.53,31.53,31.51,31.52,56800.0,21.516,21.516,21.5023,21.5092,56800.0
2011-04-29 15:10:00,31.53,31.54,31.51,31.52,422300.0,21.516,21.5228,21.5023,21.5092,422300.0
2011-04-29 15:20:00,31.52,31.52,31.5,31.51,51200.0,21.5092,21.5092,21.4955,21.5023,51200.0
2011-04-29 15:30:00,31.51,31.53,31.5,31.52,179600.0,21.5023,21.516,21.4955,21.5092,179600.0
2011-04-29 15:40:00,31.53,31.54,31.51,31.53,423600.0,21.516,21.5228,21.5023,21.516,423600.0
2011-04-29 15:50:00,31.53,31.54,31.5,31.52,514400.0,21.516,21.5228,21.4955,21.5092,514400.0
2011-05-02 09:30:00,31.63,31.68,31.55,31.6,453700.0,21.5842,21.6183,21.5296,21.5638,453700.0
2011-05-02 09:40:00,31.61,31.63,31.59,31.61,305900.0,21.5706,21.5842,21.5569,21.5706,305900.0
2011-05-02 09:50:00,31.61,31.61,31.58,31.58,290400.0,21.5706,21.5706,21.5501,21.5501,290400.0
2011-05-02 10:00:00,31.58,31.6,31.57,31.57,143300.0,21.5501,21.5638,21.5433,21.5433,143300.0
2011-05-02 10:10:00,31.58,31.6,31.57,31.58,142200.0,21.5501,21.5638,21.5433,21.5501,142200.0
2011-05-02 10:20:00,31.58,31.59,31.57,31.59,106500.0,21.5501,21.5569,21.5433,21.5569,106500.0
2011-05-02 10:30:00,31.59,31.61,31.58,31.61,223000.0,21.5569,21.5706,21.5501,21.5706,223000.0
2011-05-02 10:40:00,31.6,31.61,31.59,31.6,59900.0,21.5638,21.5706,21.5569,21.5638,59900.0
2011-05-02 10:50:00,31.6,31.6,31.58,31.59,168200.0,21.5638,21.5638,21.5501,21.5569,168200.0
2011-05-02 11:00:00,31.59,31.62,31.58,31.62,80100.0,21.5569,21.5774,21.5501,21.5774,80100.0
2011-05-02 11:10:00,31.61,31.63,31.6,31.61,274000.0,21.5706,21.5842,21.5638,21.5706,274000.0
2011-05-02 11:20:00,31.61,31.62,31.59,31.59,283000.0,21.5706,21.5774,21.5569,21.5569,283000.0
2011-05-02 11:30:00,31.59,31.6,31.58,31.6,65500.0,21.5569,21.5638,21.5501,21.5638,65500.0
2011-05-02 11:40:00,31.59,31.6,31.57,31.57,48400.0,21.5569,21.5638,21.5433,21.5433,48400.0
2011-05-02 11:50:00,31.57,31.58,31.57,31.58,82200.0,21.5433,21.5501,21.5433,21.5501,82200.0
2011-05-02 12:00:00,31.58,31.59,31.57,31.58,68600.0,21.5501,21.5569,21.5433,21.5501,68600.0
2011-05-02 12:10:00,31.58,31.6,31.58,31.58,84500.0,21.5501,21.5638,21.5501,21.5501,84500.0
2011-05-02 12:20:00,31.59,31.59,31.56,31.56,127200.0,21.5569,21.5569,21.5365,21.5365,127200.0
2011-05-02 12:30:00,31.56,31.57,31.54,31.56,123500.0,21.5365,21.5433,21.5228,21.5365,123500.0
2011-05-02 12:40:00,31.56,31.56,31.55,31.55,141300.0,21.5365,21.5365,21.5296,21.5296,141300.0
2011-05-02 12:50:00,31.55,31.57,31.55,31.56,42500.0,21.5296,21.5433,21.5296,21.5365,42500.0
2011-05-02 13:00:00,31.55,31.56,31.55,31.56,62300.0,21.5296,21.5365,21.5296,21.5365,62300.0
2011-05-02 13:10:00,31.56,31.57,31.55,31.56,248100.0,21.5365,21.5433,21.5296,21.5365,248100.0
2011-05-02 13:20:00,31.55,31.57,31.55,31.56,210100.0,21.5296,21.5433,21.5296,21.5365,210100.0
2011-05-02 13:30:00,31.57,31.57,31.55,31.56,112300.0,21.5433,21.5433,21.5296,21.5365,112300.0
2011-05-02 13:40:00,31.56,31.56,31.54,31.56,122000.0,21.5365,21.5365,21.5228,21.5365,122000.0
2011-05-02 13:50:00,31.56,31.56,31.55,31.55,63000.0,21.5365,21.5365,21.5296,21.5296,63000.0
2011-05-02 14:00:00,31.55,31.57,31.55,31.57,108800.0,21.5296,21.5433,21.5296,21.5433,108800.0
2011-05-02 14:10:00,31.57,31.59,31.57,31.59,125500.0,21.5433,21.5569,21.5433,21.5569,125500.0
2011-05-02 14:20:00,31.59,31.59,31.56,31.58,104400.0,21.5569,21.5569,21.5365,21.5501,104400.0
2011-05-02 14:30:00,31.57,31.58,31.56,31.57,53600.0,21.5433,21.5501,21.5365,21.5433,53600.0
2011-05-02 14:40:00,31.56,31.58,31.56,31.57,146300.0,21.5365,21.5501,21.5365,21.5433,146300.0
2011-05-02 14:50:00,31.56,31.57,31.54,31.55,21200.0,21.5365,21.5433,21.5228,21.5296,21200.0
2011-05-02 15:00:00,31.55,31.57,31.54,31.57,101800.0,21.5296,21.5433,21.5228,21.5433,101800.0
2011-05-02 15:10:00,31.57,31.57,31.53,31.54,137900.0,21.5433,21.5433,21.516,21.5228,137900.0
2011-05-02 15:20:00,31.54,31.55,31.52,31.52,143200.0,21.5228,21.5296,21.5092,21.5092,143200.0
2011-05-02 15:30:00,31.53,31.53,31.51,31.53,171600.0,21.516,21.516,21.5023,21.516,171600.0
2011-05-02 15:40:00,31.52,31.56,31.5,31.56,1378400.0,21.5092,21.5365,21.4955,21.5365,1378400.0
2011-05-02 15:50:00,31.56,31.57,31.54,31.55,845800.0,21.5365,21.5433,21.5228,21.5296,845800.0
2011-05-03 09:30:00,31.48,31.56,31.48,31.54,152000.0,21.4819,21.5365,21.4819,21.5228,152000.0
2011-05-03 09:40:00,31.55,31.55,31.52,31.53,200300.0,21.5296,21.5296,21.5092,21.516,200300.0
2011-05-03 09:50:00,31.52,31.55,31.52,31.53,134300.0,21.5092,21.5296,21.5092,21.516,134300.0
2011-05-03 10:00:00,31.53,31.55,31.51,31.52,446200.0,21.516,21.5296,21.5023,21.5092,446200.0
2011-05-03 10:10:00,31.52,31.54,31.51,31.53,67800.0,21.5092,21.5228,21.5023,21.516,67800.0
2011-05-03 10:20:00,31.53,31.55,31.5,31.54,61700.0,21.516,21.5296,21.4955,21.5228,61700.0
2011-05-03 10:30:00,31.54,31.57,31.54,31.55,356200.0,21.5228,21.5433,21.5228,21.5296,356200.0
2011-05-03 10:40:00,31.55,31.56,31.54,31.56,321200.0,21.5296,21.5365,21.5228,21.5365,321200.0
2011-05-03 10:50:00,31.56,31.56,31.54,31.55,285600.0,21.5365,21.5365,21.5228,21.5296,285600.0
2011-05-03 11:00:00,31.55,31.57,31.54,31.56,190000.0,21.5296,21.5433,21.5228,21.5365,190000.0
2011-05-03 11:10:00,31.56,31.6,31.55,31.59,303400.0,21.5365,21.5638,21.5296,21.5569,303400.0
2011-05-03 11:20:00,31.6,31.6,31.59,31.6,162500.0,21.5638,21.5638,21.5569,21.5638,162500.0
2011-05-03 11:30:00,31.61,31.64,31.6,31.64,609900.0,21.5706,21.5911,21.5638,21.5911,609900.0
2011-05-03 11:40:00,31.64,31.66,31.63,31.64,37500.0,21.5911,21.6047,21.5842,21.5911,37500.0
2011-05-03 11:50:00,31.63,31.65,31.63,31.65,335300.0,21.5842,21.5979,21.5842,21.5979,335300.0
2011-05-03 12:00:00,31.65,31.67,31.65,31.66,35300.0,21.5979,21.6115,21.5979,21.6047,35300.0
2011-05-03 12:10:00,31.66,31.67,31.65,31.66,18300.0,21.6047,21.6115,21.5979,21.6047,18300.0
2011-05-03 12:20:00,31.65,31.66,31.63,31.64,83200.0,21.5979,21.6047,21.5842,21.5911,83200.0
2011-05-03 12:30:00,31.65,31.65,31.64,31.64,227700.0,21.5979,21.5979,21.5911,21.5911,227700.0
2011-05-03 12:40:00,31.63,31.65,31.63,31.64,258200.0,21.5842,21.5979,21.5842,21.5911,258200.0
2011-05-03 12:50:00,31.64,31.64,31.63,31.63,71100.0,21.5911,21.5911,21.5842,21.5842,71100.0
2011-05-03 13:00:00,31.63,31.64,31.6,31.63,187600.0,21.5842,21.5911,21.5638,21.5842,187600.0
2011-05-03 13:10:00,31.62,31.63,31.6,31.61,706200.0,21.5774,21.5842,21.5638,21.5706,706200.0
2011-05-03 13:20:00,31.62,31.62,31.6,31.62,232900.0,21.5774,21.5774,21.5638,21.5774,232900.0
2011-05-03 13:30:00,31.61,31.63,31.6,31.63,140900.0,21.5706,21.5842,21.5638,21.5842,140900.0
2011-05-03 13:40:00,31.63,31.63,31.61,31.62,153700.0,21.5842,21.5842,21.5706,21.5774,153700.0
2011-05-03 13:50:00,31.62,31.63,31.61,31.61,77000.0,21.5774,21.5842,21.5706,21.5706,77000.0
2011-05-03 14:00:00,31.62,31.63,31.59,31.59,309800.0,21.5774,21.5842,21.5569,21.5569,309800.0
2011-05-03 14:10:00,31.59,31.6,31.57,31.59,93800.0,21.5569,21.5638,21.5433,21.5569,93800.0
2011-05-03 14:20:00,31.59,31.6,31.56,31.59,458800.0,21.5569,21.5638,21.5365,21.5569,458800.0
2011-05-03 14:30:00,31.6,31.61,31.56,31.56,275800.0,21.5638,21.5706,21.5365,21.5365,275800.0
2011-05-03 14:40:00,31.57,31.59,31.56,31.58,149300.0,21.5433,21.5569,21.5365,21.5501,149300.0
2011-05-03 14:50:00,31.57,31.58,31.56,31.57,117800.0,21.5433,21.5501,21.5365,21.5433,117800.0
2011-05-03 15:00:00,31.58,31.59,31.57,31.57,145100.0,21.5501,21.5569,21.5433,21.5433,145100.0
2011-05-03 15:10:00,31.58,31.6,31.57,31.58,206500.0,21.5501,21.5638,21.5433,21.5501,206500.0
2011-05-03 15:20:00,31.59,31.62,31.59,31.59,293400.0,21.5569,21.5774,21.5569,21.5569,293400.0
2011-05-03 15:30:00,31.6,31.61,31.58,31.59,225600.0,21.5638,21.5706,21.5501,21.5569,225600.0
2011-05-03 15:40:00,31.59,31.62,31.58,31.6,331600.0,21.5569,21.5774,21.5501,21.5638,331600.0
2011-05-03 15:50:00,31.6,31.64,31.6,31.63,562900.0,21.5638,21.5911,21.5638,21.5842,562900.0
2011-05-04 09:30:00,31.62,31.68,31.59,31.66,114600.0,21.5774,21.6183,21.5569,21.6047,114600.0
2011-05-04 09:40:00,31.67,31.71,31.66,31.71,414900.0,21.6115,21.6388,21.6047,21.6388,414900.0
2011-05-04 09:50:00,31.71,31.71,31.61,31.62,804700.0,21.6388,21.6388,21.5706,21.5774,804700.0
2011-05-04 10:00:00,31.62,31.62,31.55,31.57,683500.0,21.5774,21.5774,21.5296,21.5433,683500.0
2011-05-04 10:10:00,31.57,31.64,31.57,31.64,529900.0,21.5433,21.5911,21.5433,21.5911,529900.0
2011-05-04 10:20:00,31.64,31.66,31.63,31.65,1451300.0,21.5911,21.6047,21.5842,21.5979,1451300.0
2011-05-04 10:30:00,31.64,31.67,31.61,31.65,420500.0,21.5911,21.6115,21.5706,21.5979,420500.0
2011-05-04 10:40:00,31.65,31.66,31.61,31.63,259100.0,21.5979,21.6047,21.5706,21.5842,259100.0
2011-05-04 10:50:00,31.63,31.67,31.63,31.66,147300.0,21.5842,21.6115,21.5842,21.6047,147300.0
2011-05-04 11:00:00,31.66,31.66,31.61,31.62,85800.0,21.6047,21.6047,21.5706,21.5774,85800.0
2011-05-04 11:10:00,31.63,31.63,31.56,31.56,228800.0,21.5842,21.5842,21.5365,21.5365,228800.0
2011-05-04 11:20:00,31.56,31.61,31.56,31.61,166900.0,21.5365,21.5706,21.5365,21.5706,166900.0
2011-05-04 11:30:00,31.61,31.64,31.6,31.63,113500.0,21.5706,21.5911,21.5638,21.5842,113500.0
2011-05-04 11:40:00,31.62,31.63,31.61,31.62,73200.0,21.5774,21.5842,21.5706,21.5774,73200.0
2011-05-04 11:50:00,31.61,31.62,31.59,31.62,145700.0,21.5706,21.5774,21.5569,21.5774,145700.0
2011-05-04 12:00:00,31.62,31.63,31.61,31.63,48800.0,21.5774,21.5842,21.5706,21.5842,48800.0
2011-05-04 12:10:00,31.63,31.64,31.6,31.61,502100.0,21.5842,21.5911,21.5638,21.5706,502100.0
2011-05-04 12:20:00,31.6,31.6,31.57,31.58,176700.0,21.5638,21.5638,21.5433,21.5501,176700.0
2011-05-04 12:30:00,31.58,31.6,31.58,31.6,29000.0,21.5501,21.5638,21.5501,21.5638,29000.0
2011-05-04 12:40:00,31.6,31.63,31.59,31.63,56500.0,21.5638,21.5842,21.5569,21.5842,56500.0
2011-05-04 12:50:00,31.62,31.63,31.6,31.62,250200.0,21.5774,21.5842,21.5638,21.5774,250200.0
2011-05-04 13:00:00,31.62,31.64,31.6,31.63,454300.0,21.5774,21.5911,21.5638,21.5842,454300.0
2011-05-04 13:10:00,31.62,31.64,31.62,31.64,186500.0,21.5774,21.5911,21.5774,21.5911,186500.0
2011-05-04 13:20:00,31.64,31.64,31.61,31.62,582900.0,21.5911,21.5911,21.5706,21.5774,582900.0
2011-05-04 13:30:00,31.61,31.63,31.61,31.62,313500.0,21.5706,21.5842,21.5706,21.5774,313500.0
2011-05-04 13:40:00,31.62,31.62,31.6,31.62,183600.0,21.5774,21.5774,21.5638,21.5774,183600.0
2011-05-04 13:50:00,31.62,31.64,31.61,31.63,143700.0,21.5774,21.5911,21.5706,21.5842,143700.0
2011-05-04 14:00:00,31.63,31.63,31.59,31.6,72500.0,21.5842,21.5842,21.5569,21.5638,72500.0
2011-05-04 14:10:00,31.6,31.61,31.58,31.61,156900.0,21.5638,21.5706,21.5501,21.5706,156900.0
2011-05-04 14:20:00,31.62,31.63,31.62,31.62,152100.0,21.5774,21.5842,21.5774,21.5774,152100.0
2011-05-04 14:30:00,31.62,31.63,31.6,31.62,133100.0,21.5774,21.5842,21.5638,21.5774,133100.0
2011-05-04 14:40:00,31.63,31.63,31.6,31.61,66200.0,21.5842,21.5842,21.5638,21.5706,66200.0
2011-05-04 14:50:00,31.61,31.63,31.59,31.59,44500.0,21.5706,21.5842,21.5569,21.5569,44500.0
2011-05-04 15:00:00,31.6,31.61,31.57,31.57,59700.0,21.5638,21.5706,21.5433,21.5433,59700.0
2011-05-04 15:10:00,31.57,31.6,31.56,31.59,273900.0,21.5433,21.5638,21.5365,21.5569,273900.0
2011-05-04 15:20:00,31.6,31.62,31.59,31.61,225300.0,21.5638,21.5774,21.5569,21.5706,225300.0
2011-05-04 15:30:00,31.6,31.61,31.58,31.6,197600.0,21.5638,21.5706,21.5501,21.5638,197600.0
2011-05-04 15:40:00,31.6,31.62,31.58,31.58,261700.0,21.5638,21.5774,21.5501,21.5501,261700.0
2011-05-04 15:50:00,31.58,31.61,31.58,31.6,337400.0,21.5501,21.5706,21.5501,21.5638,337400.0
2011-05-05 09:30:00,31.57,31.57,31.47,31.5,307200.0,21.5433,21.5433,21.475,21.4955,307200.0
2011-05-05 09:40:00,31.5,31.51,31.45,31.47,212300.0,21.4955,21.5023,21.4614,21.475,212300.0
2011-05-05 09:50:00,31.47,31.47,31.42,31.45,493400.0,21.475,21.475,21.4409,21.4614,493400.0
2011-05-05 10:00:00,31.46,31.48,31.44,31.47,775500.0,21.4682,21.4819,21.4546,21.475,775500.0
2011-05-05 10:10:00,31.48,31.48,31.43,31.45,251400.0,21.4819,21.4819,21.4477,21.4614,251400.0
2011-05-05 10:20:00,31.44,31.51,31.44,31.48,703100.0,21.4546,21.5023,21.4546,21.4819,703100.0
2011-05-05 10:30:00,31.48,31.5,31.45,31.5,165800.0,21.4819,21.4955,21.4614,21.4955,165800.0
2011-05-05 10:40:00,31.5,31.5,31.46,31.49,148000.0,21.4955,21.4955,21.4682,21.4887,148000.0
2011-05-05 10:50:00,31.48,31.48,31.45,31.46,186200.0,21.4819,21.4819,21.4614,21.4682,186200.0
2011-05-05 11:00:00,31.45,31.47,31.42,31.43,341000.0,21.4614,21.475,21.4409,21.4477,341000.0
2011-05-05 11:10:00,31.43,31.45,31.41,31.43,454700.0,21.4477,21.4614,21.4341,21.4477,454700.0
2011-05-05 11:20:00,31.44,31.46,31.43,31.46,56100.0,21.4546,21.4682,21.4477,21.4682,56100.0
2011-05-05 11:30:00,31.45,31.48,31.45,31.47,200200.0,21.4614,21.4819,21.4614,21.475,200200.0
2011-05-05 11:40:00,31.47,31.5,31.46,31.49,179900.0,21.475,21.4955,21.4682,21.4887,179900.0
2011-05-05 11:50:00,31.49,31.56,31.49,31.55,797800.0,21.4887,21.5365,21.4887,21.5296,797800.0
2011-05-05 12:00:00,31.56,31.59,31.54,31.57,271500.0,21.5365,21.5569,21.5228,21.5433,271500.0
2011-05-05 12:10:00,31.57,31.58,31.56,31.57,194000.0,21.5433,21.5501,21.5365,21.5433,194000.0
2011-05-05 12:20:00,31.57,31.61,31.56,31.6,376700.0,21.5433,21.5706,21.5365,21.5638,376700.0
2011-05-05 12:30:00,31.59,31.59,31.55,31.56,137900.0,21.5569,21.5569,21.5296,21.5365,137900.0
2011-05-05 12:40:00,31.55,31.56,31.54,31.55,269600.0,21.5296,21.5365,21.5228,21.5296,269600.0
2011-05-05 12:50:00,31.55,31.55,31.52,31.54,135000.0,21.5296,21.5296,21.5092,21.5228,135000.0
2011-05-05 13:00:00,31.54,31.57,31.53,31.57,89900.0,21.5228,21.5433,21.516,21.5433,89900.0
2011-05-05 13:10:00,31.56,31.57,31.53,31.54,157100.0,21.5365,21.5433,21.516,21.5228,157100.0
2011-05-05 13:20:00,31.54,31.55,31.53,31.55,295400.0,21.5228,21.5296,21.516,21.5296,295400.0
2011-05-05 13:30:00,31.55,31.55,31.51,31.52,271200.0,21.5296,21.5296,21.5023,21.5092,271200.0
2011-05-05 13:40:00,31.51,31.52,31.5,31.52,425600.0,21.5023,21.5092,21.4955,21.5092,425600.0
2011-05-05 13:50:00,31.52,31.53,31.5,31.52,147100.0,21.5092,21.516,21.4955,21.5092,147100.0
2011-05-05 14:00:00,31.52,31.52,31.49,31.5,143000.0,21.5092,21.5092,21.4887,21.4955,143000.0
2011-05-05 14:10:00,31.5,31.51,31.48,31.51,163900.0,21.4955,21.5023,21.4819,21.5023,163900.0
2011-05-05 14:20:00,31.51,31.53,31.5,31.52,204000.0,21.5023,21.516,21.4955,21.5092,204000.0
2011-05-05 14:30:00,31.52,31.55,31.51,31.55,225700.0,21.5092,21.5296,21.5023,21.5296,225700.0
2011-05-05 14:40:00,31.55,31.55,31.51,31.52,163600.0,21.5296,21.5296,21.5023,21.5092,163600.0
2011-05-05 14:50:00,31.53,31.53,31.48,31.49,288500.0,21.516,21.516,21.4819,21.4887,288500.0
2011-05-05 15:00:00,31.49,31.49,31.45,31.46,845700.0,21.4887,21.4887,21.4614,21.4682,845700.0
2011-05-05 15:10:00,31.46,31.46,31.37,31.39,647200.0,21.4682,21.4682,21.4068,21.4205,647200.0
2011-05-05 15:20:00,31.39,31.41,31.28,31.3,1463500.0,21.4205,21.4341,21.3454,21.359,1463500.0
2011-05-05 15:30:00,31.29,31.39,31.29,31.35,1517000.0,21.3522,21.4205,21.3522,21.3932,1517000.0
2011-05-05 15:40:00,31.34,31.37,31.31,31.36,1069000.0,21.3863,21.4068,21.3659,21.4,1069000.0
2011-05-05 15:50:00,31.36,31.38,31.32,31.35,930800.0,21.4,21.4136,21.3727,21.3932,930800.0
2011-05-06 09:30:00,31.69,31.71,31.56,31.7,372800.0,21.6252,21.6388,21.5365,21.632,372800.0
2011-05-06 09:40:00,31.7,31.71,31.65,31.65,302700.0,21.632,21.6388,21.5979,21.5979,302700.0
2011-05-06 09:50:00,31.66,31.66,31.62,31.63,451600.0,21.6047,21.6047,21.5774,21.5842,451600.0
2011-05-06 10:00:00,31.64,31.64,31.57,31.57,379100.0,21.5911,21.5911,21.5433,21.5433,379100.0
2011-05-06 10:10:00,31.57,31.6,31.56,31.59,303000.0,21.5433,21.5638,21.5365,21.5569,303000.0
2011-05-06 10:20:00,31.59,31.63,31.58,31.62,606600.0,21.5569,21.5842,21.5501,21.5774,606600.0
2011-05-06 10:30:00,31.61,31.61,31.59,31.59,194800.0,21.5706,21.5706,21.5569,21.5569,194800.0
2011-05-06 10:40:00,31.59,31.6,31.56,31.56,207900.0,21.5569,21.5638,21.5365,21.5365,207900.0
2011-05-06 10:50:00,31.57,31.57,31.55,31.56,142600.0,21.5433,21.5433,21.5296,21.5365,142600.0
2011-05-06 11:00:00,31.56,31.58,31.56,31.58,89700.0,21.5365,21.5501,21.5365,21.5501,89700.0
2011-05-06 11:10:00,31.58,31.64,31.58,31.63,181900.0,21.5501,21.5911,21.5501,21.5842,181900.0
2011-05-06 11:20:00,31.63,31.65,31.62,31.62,98700.0,21.5842,21.5979,21.5774,21.5774,98700.0
2011-05-06 11:30:00,31.63,31.63,31.6,31.6,62400.0,21.5842,21.5842,21.5638,21.5638,62400.0
2011-05-06 11:40:00,31.61,31.63,31.6,31.62,52100.0,21.5706,21.5842,21.5638,21.5774,52100.0
2011-05-06 11:50:00,31.63,31.63,31.58,31.6,249500.0,21.5842,21.5842,21.5501,21.5638,249500.0
2011-05-06 12:00:00,31.59,31.63,31.55,31.55,615100.0,21.5569,21.5842,21.5296,21.5296,615100.0
2011-05-06 12:10:00,31.55,31.58,31.54,31.55,304700.0,21.5296,21.5501,21.5228,21.5296,304700.0
2011-05-06 12:20:00,31.54,31.57,31.53,31.55,169800.0,21.5228,21.5433,21.516,21.5296,169800.0
2011-05-06 12:30:00,31.54,31.57,31.54,31.55,176500.0,21.5228,21.5433,21.5228,21.5296,176500.0
2011-05-06 12:40:00,31.55,31.55,31.48,31.49,196100.0,21.5296,21.5296,21.4819,21.4887,196100.0
2011-05-06 12:50:00,31.48,31.5,31.47,31.5,42300.0,21.4819,21.4955,21.475,21.4955,42300.0
2011-05-06 13:00:00,31.5,31.53,31.5,31.53,98700.0,21.4955,21.516,21.4955,21.516,98700.0
2011-05-06 13:10:00,31.54,31.54,31.41,31.41,551500.0,21.5228,21.5228,21.4341,21.4341,551500.0
2011-05-06 13:20:00,31.41,31.46,31.4,31.45,364100.0,21.4341,21.4682,21.4273,21.4614,364100.0
2011-05-06 13:30:00,31.45,31.48,31.44,31.44,65000.0,21.4614,21.4819,21.4546,21.4546,65000.0
2011-05-06 13:40:00,31.45,31.48,31.44,31.44,103800.0,21.4614,21.4819,21.4546,21.4546,103800.0
2011-05-06 13:50:00,31.43,31.46,31.43,31.44,52700.0,21.4477,21.4682,21.4477,21.4546,52700.0
2011-05-06 14:00:00,31.45,31.46,31.43,31.46,172400.0,21.4614,21.4682,21.4477,21.4682,172400.0
2011-05-06 14:10:00,31.46,31.5,31.46,31.5,541500.0,21.4682,21.4955,21.4682,21.4955,541500.0
2011-05-06 14:20:00,31.49,31.49,31.42,31.42,148100.0,21.4887,21.4887,21.4409,21.4409,148100.0
2011-05-06 14:30:00,31.43,31.43,31.36,31.38,181000.0,21.4477,21.4477,21.4,21.4136,181000.0
2011-05-06 14:40:00,31.38,31.4,31.36,31.37,95900.0,21.4136,21.4273,21.4,21.4068,95900.0
2011-05-06 14:50:00,31.37,31.42,31.36,31.4,82100.0,21.4068,21.4409,21.4,21.4273,82100.0
2011-05-06 15:00:00,31.39,31.42,31.38,31.42,170700.0,21.4205,21.4409,21.4136,21.4409,170700.0
2011-05-06 15:10:00,31.42,31.45,31.41,31.43,81500.0,21.4409,21.4614,21.4341,21.4477,81500.0
2011-05-06 15:20:00,31.44,31.44,31.39,31.41,108800.0,21.4546,21.4546,21.4205,21.4341,108800.0
2011-05-06 15:30:00,31.41,31.45,31.4,31.42,266200.0,21.4341,21.4614,21.4273,21.4409,266200.0
2011-05-06 15:40:00,31.42,31.48,31.42,31.48,468600.0,21.4409,21.4819,21.4409,21.4819,468600.0
2011-05-06 15:50:00,31.48,31.48,31.42,31.42,1179800.0,21.4819,21.4819,21.4409,21.4409,1179800.0
2011-05-09 09:30:00,31.39,31.5,31.39,31.49,105000.0,21.4205,21.4955,21.4205,21.4887,105000.0
2011-05-09 09:40:00,31.5,31.54,31.5,31.52,236300.0,21.4955,21.5228,21.4955,21.5092,236300.0
2011-05-09 09:50:00,31.52,31.52,31.48,31.5,238200.0,21.5092,21.5092,21.4819,21.4955,238200.0
2011-05-09 10:00:00,31.5,31.54,31.48,31.54,148500.0,21.4955,21.5228,21.4819,21.5228,148500.0
2011-05-09 10:10:00,31.54,31.56,31.49,31.49,96500.0,21.5228,21.5365,21.4887,21.4887,96500.0
2011-05-09 10:20:00,31.5,31.52,31.48,31.5,148200.0,21.4955,21.5092,21.4819,21.4955,148200.0
2011-05-09 10:30:00,31.5,31.5,31.48,31.48,20500.0,21.4955,21.4955,21.4819,21.4819,20500.0
2011-05-09 10:40:00,31.48,31.49,31.47,31.49,199700.0,21.4819,21.4887,21.475,21.4887,199700.0
2011-05-09 10:50:00,31.48,31.5,31.47,31.48,153600.0,21.4819,21.4955,21.475,21.4819,153600.0
2011-05-09 11:00:00,31.48,31.48,31.46,31.48,47300.0,21.4819,21.4819,21.4682,21.4819,47300.0
2011-05-09 11:10:00,31.48,31.49,31.46,31.47,37600.0,21.4819,21.4887,21.4682,21.475,37600.0
2011-05-09 11:20:00,31.47,31.48,31.45,31.46,115100.0,21.475,21.4819,21.4614,21.4682,115100.0
2011-05-09 11:30:00,31.46,31.48,31.46,31.47,115500.0,21.4682,21.4819,21.4682,21.475,115500.0
2011-05-09 11:40:00,31.47,31.47,31.45,31.47,8400.0,21.475,21.475,21.4614,21.475,8400.0
2011-05-09 11:50:00,31.46,31.5,31.46,31.49,105800.0,21.4682,21.4955,21.4682,21.4887,105800.0
2011-05-09 12:00:00,31.5,31.55,31.49,31.54,230200.0,21.4955,21.5296,21.4887,21.5228,230200.0
2011-05-09 12:10:00,31.54,31.59,31.54,31.58,139500.0,21.5228,21.5569,21.5228,21.5501,139500.0
2011-05-09 12:20:00,31.58,31.58,31.55,31.56,40700.0,21.5501,21.5501,21.5296,21.5365,40700.0
2011-05-09 12:30:00,31.56,31.58,31.55,31.58,11800.0,21.5365,21.5501,21.5296,21.5501,11800.0
2011-05-09 12:40:00,31.58,31.59,31.57,31.59,28500.0,21.5501,21.5569,21.5433,21.5569,28500.0
2011-05-09 12:50:00,31.59,31.59,31.57,31.58,57900.0,21.5569,21.5569,21.5433,21.5501,57900.0
2011-05-09 13:00:00,31.58,31.59,31.57,31.58,43800.0,21.5501,21.5569,21.5433,21.5501,43800.0
2011-05-09 13:10:00,31.58,31.59,31.57,31.59,20600.0,21.5501,21.5569,21.5433,21.5569,20600.0
2011-05-09 13:20:00,31.59,31.59,31.57,31.58,43500.0,21.5569,21.5569,21.5433,21.5501,43500.0
2011-05-09 13:30:00,31.58,31.58,31.57,31.58,18400.0,21.5501,21.5501,21.5433,21.5501,18400.0
2011-05-09 13:40:00,31.57,31.59,31.57,31.59,86100.0,21.5433,21.5569,21.5433,21.5569,86100.0
2011-05-09 13:50:00,31.58,31.59,31.57,31.58,58000.0,21.5501,21.5569,21.5433,21.5501,58000.0
2011-05-09 14:00:00,31.58,31.58,31.56,31.57,269500.0,21.5501,21.5501,21.5365,21.5433,269500.0
2011-05-09 14:10:00,31.57,31.57,31.54,31.55,119400.0,21.5433,21.5433,21.5228,21.5296,119400.0
2011-05-09 14:20:00,31.55,31.56,31.53,31.54,44600.0,21.5296,21.5365,21.516,21.5228,44600.0
2011-05-09 14:30:00,31.54,31.57,31.53,31.57,102500.0,21.5228,21.5433,21.516,21.5433,102500.0
2011-05-09 14:40:00,31.58,31.58,31.55,31.55,120700.0,21.5501,21.5501,21.5296,21.5296,120700.0
2011-05-09 14:50:00,31.55,31.57,31.55,31.55,79300.0,21.5296,21.5433,21.5296,21.5296,79300.0
2011-05-09 15:00:00,31.56,31.58,31.55,31.58,183000.0,21.5365,21.5501,21.5296,21.5501,183000.0
2011-05-09 15:10:00,31.58,31.59,31.57,31.59,159800.0,21.5501,21.5569,21.5433,21.5569,159800.0
2011-05-09 15:20:00,31.59,31.59,31.57,31.58,62900.0,21.5569,21.5569,21.5433,21.5501,62900.0
2011-05-09 15:30:00,31.57,31.58,31.56,31.57,237200.0,21.5433,21.5501,21.5365,21.5433,237200.0
2011-05-09 15:40:00,31.57,31.57,31.55,31.57,271900.0,21.5433,21.5433,21.5296,21.5433,271900.0
2011-05-09 15:50:00,31.57,31.58,31.53,31.55,688100.0,21.5433,21.5501,21.516,21.5296,688100.0
2011-05-10 09:30:00,31.6,31.66,31.59,31.64,173300.0,21.5638,21.6047,21.5569,21.5911,173300.0
2011-05-10 09:40:00,31.64,31.68,31.64,31.66,199800.0,21.5911,21.6183,21.5911,21.6047,199800.0
2011-05-10 09:50:00,31.66,31.67,31.65,31.66,109000.0,21.6047,21.6115,21.5979,21.6047,109000.0
2011-05-10 10:00:00,31.66,31.67,31.64,31.64,155100.0,21.6047,21.6115,21.5911,21.5911,155100.0
2011-05-10 10:10:00,31.64,31.66,31.64,31.64,62200.0,21.5911,21.6047,21.5911,21.5911,62200.0
2011-05-10 10:20:00,31.64,31.66,31.64,31.65,112000.0,21.5911,21.6047,21.5911,21.5979,112000.0
2011-05-10 10:30:00,31.65,31.66,31.63,31.63,48400.0,21.5979,21.6047,21.5842,21.5842,48400.0
2011-05-10 10:40:00,31.64,31.64,31.61,31.62,202300.0,21.5911,21.5911,21.5706,21.5774,202300.0
2011-05-10 10:50:00,31.61,31.62,31.61,31.62,585300.0,21.5706,21.5774,21.5706,21.5774,585300.0
2011-05-10 11:00:00,31.62,31.64,31.59,31.61,420000.0,21.5774,21.5911,21.5569,21.5706,420000.0
2011-05-10 11:10:00,31.61,31.65,31.6,31.64,92200.0,21.5706,21.5979,21.5638,21.5911,92200.0
2011-05-10 11:20:00,31.64,31.65,31.63,31.65,131900.0,21.5911,21.5979,21.5842,21.5979,131900.0
2011-05-10 11:30:00,31.65,31.66,31.64,31.66,161800.0,21.5979,21.6047,21.5911,21.6047,161800.0
2011-05-10 11:40:00,31.66,31.67,31.65,31.65,64300.0,21.6047,21.6115,21.5979,21.5979,64300.0
2011-05-10 11:50:00,31.66,31.66,31.64,31.64,82100.0,21.6047,21.6047,21.5911,21.5911,82100.0
2011-05-10 12:00:00,31.64,31.65,31.61,31.62,416000.0,21.5911,21.5979,21.5706,21.5774,416000.0
2011-05-10 12:10:00,31.62,31.63,31.6,31.63,74800.0,21.5774,21.5842,21.5638,21.5842,74800.0
2011-05-10 12:20:00,31.63,31.63,31.62,31.63,58700.0,21.5842,21.5842,21.5774,21.5842,58700.0
2011-05-10 12:30:00,31.63,31.64,31.63,31.64,99100.0,21.5842,21.5911,21.5842,21.5911,99100.0
2011-05-10 12:40:00,31.65,31.66,31.64,31.65,115500.0,21.5979,21.6047,21.5911,21.5979,115500.0
2011-05-10 12:50:00,31.65,31.65,31.63,31.65,883000.0,21.5979,21.5979,21.5842,21.5979,883000.0
2011-05-10 13:00:00,31.65,31.65,31.63,31.65,84700.0,21.5979,21.5979,21.5842,21.5979,84700.0
2011-05-10 13:10:00,31.64,31.65,31.63,31.64,144900.0,21.5911,21.5979,21.5842,21.5911,144900.0
2011-05-10 13:20:00,31.64,31.66,31.63,31.66,32500.0,21.5911,21.6047,21.5842,21.6047,32500.0
2011-05-10 13:30:00,31.66,31.66,31.64,31.66,77800.0,21.6047,21.6047,21.5911,21.6047,77800.0
2011-05-10 13:40:00,31.66,31.67,31.65,31.67,26400.0,21.6047,21.6115,21.5979,21.6115,26400.0
2011-05-10 13:50:00,31.66,31.68,31.65,31.68,108400.0,21.6047,21.6183,21.5979,21.6183,108400.0
2011-05-10 14:00:00,31.67,31.68,31.66,31.67,71300.0,21.6115,21.6183,21.6047,21.6115,71300.0
2011-05-10 14:10:00,31.67,31.69,31.66,31.67,174200.0,21.6115,21.6252,21.6047,21.6115,174200.0
2011-05-10 14:20:00,31.66,31.67,31.66,31.67,78100.0,21.6047,21.6115,21.6047,21.6115,78100.0
2011-05-10 14:30:00,31.67,31.72,31.66,31.72,290600.0,21.6115,21.6456,21.6047,21.6456,290600.0
2011-05-10 14:40:00,31.72,31.74,31.71,31.72,537400.0,21.6456,21.6593,21.6388,21.6456,537400.0
2011-05-10 14:50:00,31.72,31.74,31.71,31.73,96300.0,21.6456,21.6593,21.6388,21.6525,96300.0
2011-05-10 15:00:00,31.74,31.74,31.71,31.74,39600.0,21.6593,21.6593,21.6388,21.6593,39600.0
2011-05-10 15:10:00,31.74,31.77,31.73,31.76,109900.0,21.6593,21.6798,21.6525,21.6729,109900.0
2011-05-10 15:20:00,31.76,31.77,31.75,31.76,125000.0,21.6729,21.6798,21.6661,21.6729,125000.0
2011-05-10 15:30:00,31.76,31.77,31.74,31.76,204900.0,21.6729,21.6798,21.6593,21.6729,204900.0
2011-05-10 15:40:00,31.76,31.76,31.74,31.74,165300.0,21.6729,21.6729,21.6593,21.6593,165300.0
2011-05-10 15:50:00,31.74,31.75,31.7,31.73,740900.0,21.6593,21.6661,21.632,21.6525,740900.0
2011-05-11 09:30:00,31.74,31.79,31.68,31.78,264000.0,21.6593,21.6934,21.6183,21.6866,264000.0
2011-05-11 09:40:00,31.78,31.8,31.77,31.79,133400.0,21.6866,21.7002,21.6798,21.6934,133400.0
2011-05-11 09:50:00,31.79,31.8,31.77,31.78,352800.0,21.6934,21.7002,21.6798,21.6866,352800.0
2011-05-11 10:00:00,31.78,31.81,31.78,31.8,183800.0,21.6866,21.7071,21.6866,21.7002,183800.0
2011-05-11 10:10:00,31.8,31.82,31.77,31.81,190500.0,21.7002,21.7139,21.6798,21.7071,190500.0
2011-05-11 10:20:00,31.81,31.81,31.78,31.81,290600.0,21.7071,21.7071,21.6866,21.7071,290600.0
2011-05-11 10:30:00,31.8,31.8,31.76,31.78,114300.0,21.7002,21.7002,21.6729,21.6866,114300.0
2011-05-11 10:40:00,31.78,31.82,31.78,31.81,38000.0,21.6866,21.7139,21.6866,21.7071,38000.0
2011-05-11 10:50:00,31.8,31.84,31.8,31.84,405600.0,21.7002,21.7275,21.7002,21.7275,405600.0
2011-05-11 11:00:00,31.84,31.85,31.83,31.84,269000.0,21.7275,21.7344,21.7207,21.7275,269000.0
2011-05-11 11:10:00,31.84,31.84,31.83,31.84,92600.0,21.7275,21.7275,21.7207,21.7275,92600.0
2011-05-11 11:20:00,31.85,31.85,31.83,31.83,14900.0,21.7344,21.7344,21.7207,21.7207,14900.0
2011-05-11 11:30:00,31.83,31.84,31.79,31.8,13400.0,21.7207,21.7275,21.6934,21.7002,13400.0
2011-05-11 11:40:00,31.8,31.8,31.79,31.79,7400.0,21.7002,21.7002,21.6934,21.6934,7400.0
2011-05-11 11:50:00,31.8,31.81,31.78,31.8,111600.0,21.7002,21.7071,21.6866,21.7002,111600.0
2011-05-11 12:00:00,31.8,31.8,31.75,31.76,128100.0,21.7002,21.7002,21.6661,21.6729,128100.0
2011-05-11 12:10:00,31.76,31.76,31.66,31.7,265500.0,21.6729,21.6729,21.6047,21.632,265500.0
2011-05-11 12:20:00,31.69,31.71,31.68,31.68,77100.0,21.6252,21.6388,21.6183,21.6183,77100.0
2011-05-11 12:30:00,31.67,31.73,31.66,31.73,103500.0,21.6115,21.6525,21.6047,21.6525,103500.0
2011-05-11 12:40:00,31.72,31.73,31.68,31.69,90600.0,21.6456,21.6525,21.6183,21.6252,90600.0
2011-05-11 12:50:00,31.69,31.71,31.68,31.71,115500.0,21.6252,21.6388,21.6183,21.6388,115500.0
2011-05-11 13:00:00,31.71,31.71,31.68,31.68,107500.0,21.6388,21.6388,21.6183,21.6183,107500.0
2011-05-11 13:10:00,31.69,31.69,31.67,31.69,270900.0,21.6252,21.6252,21.6115,21.6252,270900.0
2011-05-11 13:20:00,31.68,31.71,31.68,31.68,141500.0,21.6183,21.6388,21.6183,21.6183,141500.0
2011-05-11 13:30:00,31.67,31.67,31.59,31.65,349900.0,21.6115,21.6115,21.5569,21.5979,349900.0
2011-05-11 13:40:00,31.65,31.7,31.65,31.67,192200.0,21.5979,21.632,21.5979,21.6115,192200.0
2011-05-11 13:50:00,31.67,31.68,31.65,31.66,60700.0,21.6115,21.6183,21.5979,21.6047,60700.0
2011-05-11 14:00:00,31.66,31.67,31.65,31.65,44800.0,21.6047,21.6115,21.5979,21.5979,44800.0
2011-05-11 14:10:00,31.65,31.66,31.63,31.64,110400.0,21.5979,21.6047,21.5842,21.5911,110400.0
2011-05-11 14:20:00,31.63,31.64,31.6,31.61,202300.0,21.5842,21.5911,21.5638,21.5706,202300.0
2011-05-11 14:30:00,31.62,31.65,31.61,31.65,43700.0,21.5774,21.5979,21.5706,21.5979,43700.0
2011-05-11 14:40:00,31.65,31.68,31.65,31.65,135700.0,21.5979,21.6183,21.5979,21.5979,135700.0
2011-05-11 14:50:00,31.66,31.67,31.65,31.65,28600.0,21.6047,21.6115,21.5979,21.5979,28600.0
2011-05-11 15:00:00,31.65,31.67,31.64,31.66,41100.0,21.5979,21.6115,21.5911,21.6047,41100.0
2011-05-11 15:10:00,31.65,31.67,31.64,31.66,83400.0,21.5979,21.6115,21.5911,21.6047,83400.0
2011-05-11 15:20:00,31.66,31.69,31.66,31.67,47500.0,21.6047,21.6252,21.6047,21.6115,47500.0
2011-05-11 15:30:00,31.67,31.68,31.63,31.64,164200.0,21.6115,21.6183,21.5842,21.5911,164200.0
2011-05-11 15:40:00,31.64,31.68,31.63,31.67,538900.0,21.5911,21.6183,21.5842,21.6115,538900.0
2011-05-11 15:50:00,31.66,31.72,31.66,31.7,812400.0,21.6047,21.6456,21.6047,21.632,812400.0
2011-05-12 09:30:00,31.69,31.75,31.69,31.72,388600.0,21.6252,21.6661,21.6252,21.6456,388600.0
2011-05-12 09:40:00,31.73,31.8,31.72,31.8,354900.0,21.6525,21.7002,21.6456,21.7002,354900.0
2011-05-12 09:50:00,31.79,31.82,31.78,31.82,273100.0,21.6934,21.7139,21.6866,21.7139,273100.0
2011-05-12 10:00:00,31.82,31.85,31.79,31.85,602800.0,21.7139,21.7344,21.6934,21.7344,602800.0
2011-05-12 10:10:00,31.85,31.85,31.8,31.8,221400.0,21.7344,21.7344,21.7002,21.7002,221400.0
2011-05-12 10:20:00,31.8,31.8,31.78,31.8,47300.0,21.7002,21.7002,21.6866,21.7002,47300.0
2011-05-12 10:30:00,31.8,31.83,31.79,31.8,348500.0,21.7002,21.7207,21.6934,21.7002,348500.0
2011-05-12 10:40:00,31.8,31.81,31.79,31.81,65400.0,21.7002,21.7071,21.6934,21.7071,65400.0
2011-05-12 10:50:00,31.82,31.82,31.79,31.81,165500.0,21.7139,21.7139,21.6934,21.7071,165500.0
2011-05-12 11:00:00,31.81,31.82,31.79,31.81,172000.0,21.7071,21.7139,21.6934,21.7071,172000.0
2011-05-12 11:10:00,31.81,31.84,31.81,31.84,51600.0,21.7071,21.7275,21.7071,21.7275,51600.0
2011-05-12 11:20:00,31.84,31.87,31.84,31.86,36900.0,21.7275,21.748,21.7275,21.7412,36900.0
2011-05-12 11:30:00,31.86,31.87,31.85,31.86,63700.0,21.7412,21.748,21.7344,21.7412,63700.0
2011-05-12 11:40:00,31.86,31.88,31.86,31.88,95700.0,21.7412,21.7548,21.7412,21.7548,95700.0
2011-05-12 11:50:00,31.88,31.89,31.86,31.88,342200.0,21.7548,21.7617,21.7412,21.7548,342200.0
2011-05-12 12:00:00,31.88,31.89,31.87,31.89,60700.0,21.7548,21.7617,21.748,21.7617,60700.0
2011-05-12 12:10:00,31.9,31.91,31.88,31.91,45500.0,21.7685,21.7753,21.7548,21.7753,45500.0
2011-05-12 12:20:00,31.91,31.91,31.9,31.91,61900.0,21.7753,21.7753,21.7685,21.7753,61900.0
2011-05-12 12:30:00,31.91,31.93,31.91,31.92,41800.0,21.7753,21.7889,21.7753,21.7821,41800.0
2011-05-12 12:40:00,31.92,31.93,31.91,31.93,100400.0,21.7821,21.7889,21.7753,21.7889,100400.0
2011-05-12 12:50:00,31.93,31.96,31.92,31.95,160800.0,21.7889,21.8094,21.7821,21.8026,160800.0
2011-05-12 13:00:00,31.96,32.01,31.96,32.0,246100.0,21.8094,21.8435,21.8094,21.8367,246100.0
2011-05-12 13:10:00,31.99,32.04,31.99,32.04,282100.0,21.8299,21.864,21.8299,21.864,282100.0
2011-05-12 13:20:00,32.03,32.06,32.03,32.04,124000.0,21.8572,21.8777,21.8572,21.864,124000.0
2011-05-12 13:30:00,32.04,32.09,32.03,32.08,1301600.0,21.864,21.8981,21.8572,21.8913,1301600.0
2011-05-12 13:40:00,32.08,32.08,32.05,32.07,293200.0,21.8913,21.8913,21.8708,21.8845,293200.0
2011-05-12 13:50:00,32.07,32.09,32.06,32.07,172300.0,21.8845,21.8981,21.8777,21.8845,172300.0
2011-05-12 14:00:00,32.07,32.1,32.06,32.08,29100.0,21.8845,21.905,21.8777,21.8913,29100.0
2011-05-12 14:10:00,32.08,32.09,32.04,32.05,159600.0,21.8913,21.8981,21.864,21.8708,159600.0
2011-05-12 14:20:00,32.05,32.08,32.05,32.08,107300.0,21.8708,21.8913,21.8708,21.8913,107300.0
2011-05-12 14:30:00,32.07,32.09,32.07,32.09,71800.0,21.8845,21.8981,21.8845,21.8981,71800.0
2011-05-12 14:40:00,32.08,32.1,32.07,32.1,92400.0,21.8913,21.905,21.8845,21.905,92400.0
2011-05-12 14:50:00,32.09,32.1,32.08,32.09,154200.0,21.8981,21.905,21.8913,21.8981,154200.0
2011-05-12 15:00:00,32.09,32.1,32.07,32.09,152200.0,21.8981,21.905,21.8845,21.8981,152200.0
2011-05-12 15:10:00,32.09,32.14,32.09,32.13,130700.0,21.8981,21.9323,21.8981,21.9254,130700.0
2011-05-12 15:20:00,32.13,32.15,32.1,32.13,361400.0,21.9254,21.9391,21.905,21.9254,361400.0
2011-05-12 15:30:00,32.13,32.15,32.11,32.15,278600.0,21.9254,21.9391,21.9118,21.9391,278600.0
2011-05-12 15:40:00,32.15,32.16,32.13,32.16,337700.0,21.9391,21.9459,21.9254,21.9459,337700.0
2011-05-12 15:50:00,32.16,32.17,32.12,32.13,1464500.0,21.9459,21.9527,21.9186,21.9254,1464500.0
2011-05-13 09:30:00,32.11,32.17,32.07,32.17,189900.0,21.9118,21.9527,21.8845,21.9527,189900.0
2011-05-13 09:40:00,32.17,32.24,32.17,32.23,377600.0,21.9527,22.0005,21.9527,21.9937,377600.0
2011-05-13 09:50:00,32.23,32.26,32.22,32.23,324000.0,21.9937,22.0141,21.9868,21.9937,324000.0
2011-05-13 10:00:00,32.24,32.24,32.18,32.19,339200.0,22.0005,22.0005,21.9595,21.9664,339200.0
2011-05-13 10:10:00,32.19,32.23,32.18,32.23,196200.0,21.9664,21.9937,21.9595,21.9937,196200.0
2011-05-13 10:20:00,32.23,32.24,32.21,32.23,134400.0,21.9937,22.0005,21.98,21.9937,134400.0
2011-05-13 10:30:00,32.22,32.24,32.21,32.23,114900.0,21.9868,22.0005,21.98,21.9937,114900.0
2011-05-13 10:40:00,32.24,32.24,32.2,32.2,97700.0,22.0005,22.0005,21.9732,21.9732,97700.0
2011-05-13 10:50:00,32.21,32.21,32.17,32.18,74200.0,21.98,21.98,21.9527,21.9595,74200.0
2011-05-13 11:00:00,32.17,32.18,32.13,32.15,190900.0,21.9527,21.9595,21.9254,21.9391,190900.0
2011-05-13 11:10:00,32.15,32.17,32.13,32.15,113200.0,21.9391,21.9527,21.9254,21.9391,113200.0
2011-05-13 11:20:00,32.15,32.15,32.11,32.14,213900.0,21.9391,21.9391,21.9118,21.9323,213900.0
2011-05-13 11:30:00,32.13,32.15,32.12,32.13,130500.0,21.9254,21.9391,21.9186,21.9254,130500.0
2011-05-13 11:40:00,32.14,32.15,32.12,32.14,61500.0,21.9323,21.9391,21.9186,21.9323,61500.0
2011-05-13 11:50:00,32.14,32.15,32.11,32.12,179100.0,21.9323,21.9391,21.9118,21.9186,179100.0
2011-05-13 12:00:00,32.12,32.13,32.07,32.07,108700.0,21.9186,21.9254,21.8845,21.8845,108700.0
2011-05-13 12:10:00,32.07,32.1,32.02,32.07,266100.0,21.8845,21.905,21.8504,21.8845,266100.0
2011-05-13 12:20:00,32.07,32.09,32.03,32.09,72000.0,21.8845,21.8981,21.8572,21.8981,72000.0
2011-05-13 12:30:00,32.09,32.11,32.08,32.09,39400.0,21.8981,21.9118,21.8913,21.8981,39400.0
2011-05-13 12:40:00,32.08,32.09,32.06,32.08,52200.0,21.8913,21.8981,21.8777,21.8913,52200.0
2011-05-13 12:50:00,32.07,32.09,32.05,32.06,130400.0,21.8845,21.8981,21.8708,21.8777,130400.0
2011-05-13 13:00:00,32.06,32.09,32.04,32.06,134500.0,21.8777,21.8981,21.864,21.8777,134500.0
2011-05-13 13:10:00,32.06,32.11,32.06,32.09,39700.0,21.8777,21.9118,21.8777,21.8981,39700.0
2011-05-13 13:20:00,32.09,32.11,32.08,32.08,34800.0,21.8981,21.9118,21.8913,21.8913,34800.0
2011-05-13 13:30:00,32.09,32.09,32.07,32.08,35600.0,21.8981,21.8981,21.8845,21.8913,35600.0
2011-05-13 13:40:00,32.08,32.1,32.07,32.09,95000.0,21.8913,21.905,21.8845,21.8981,95000.0
2011-05-13 13:50:00,32.09,32.1,32.07,32.09,37600.0,21.8981,21.905,21.8845,21.8981,37600.0
2011-05-13 14:00:00,32.08,32.11,32.08,32.11,23000.0,21.8913,21.9118,21.8913,21.9118,23000.0
2011-05-13 14:10:00,32.1,32.12,32.09,32.12,74900.0,21.905,21.9186,21.8981,21.9186,74900.0
2011-05-13 14:20:00,32.11,32.14,32.11,32.13,89000.0,21.9118,21.9323,21.9118,21.9254,89000.0
2011-05-13 14:30:00,32.13,32.14,32.11,32.11,97600.0,21.9254,21.9323,21.9118,21.9118,97600.0
2011-05-13 14:40:00,32.12,32.13,32.1,32.11,55800.0,21.9186,21.9254,21.905,21.9118,55800.0
2011-05-13 14:50:00,32.11,32.13,32.09,32.1,53200.0,21.9118,21.9254,21.8981,21.905,53200.0
2011-05-13 15:00:00,32.1,32.1,32.08,32.09,44800.0,21.905,21.905,21.8913,21.8981,44800.0
2011-05-13 15:10:00,32.09,32.13,32.09,32.1,568900.0,21.8981,21.9254,21.8981,21.905,568900.0
2011-05-13 15:20:00,32.09,32.12,32.07,32.09,631700.0,21.8981,21.9186,21.8845,21.8981,631700.0
2011-05-13 15:30:00,32.08,32.12,32.08,32.1,128700.0,21.8913,21.9186,21.8913,21.905,128700.0
2011-05-13 15:40:00,32.1,32.12,32.09,32.11,189200.0,21.905,21.9186,21.8981,21.9118,189200.0
2011-05-13 15:50:00,32.11,32.12,32.08,32.12,794000.0,21.9118,21.9186,21.8913,21.9186,794000.0
2011-05-16 09:30:00,32.07,32.08,32.0,32.07,175000.0,21.8845,21.8913,21.8367,21.8845,175000.0
2011-05-16 09:40:00,32.08,32.08,32.04,32.04,1413000.0,21.8913,21.8913,21.864,21.864,1413000.0
2011-05-16 09:50:00,32.04,32.11,32.04,32.09,705200.0,21.864,21.9118,21.864,21.8981,705200.0
2011-05-16 10:00:00,32.09,32.16,32.09,32.13,318600.0,21.8981,21.9459,21.8981,21.9254,318600.0
2011-05-16 10:10:00,32.13,32.15,32.11,32.14,351300.0,21.9254,21.9391,21.9118,21.9323,351300.0
2011-05-16 10:20:00,32.14,32.15,32.12,32.12,77100.0,21.9323,21.9391,21.9186,21.9186,77100.0
2011-05-16 10:30:00,32.12,32.13,32.1,32.1,144300.0,21.9186,21.9254,21.905,21.905,144300.0
2011-05-16 10:40:00,32.1,32.13,32.09,32.12,58900.0,21.905,21.9254,21.8981,21.9186,58900.0
2011-05-16 10:50:00,32.13,32.14,32.11,32.14,82900.0,21.9254,21.9323,21.9118,21.9323,82900.0
2011-05-16 11:00:00,32.14,32.15,32.14,32.15,53000.0,21.9323,21.9391,21.9323,21.9391,53000.0
2011-05-16 11:10:00,32.15,32.18,32.15,32.17,119700.0,21.9391,21.9595,21.9391,21.9527,119700.0
2011-05-16 11:20:00,32.16,32.18,32.13,32.15,318600.0,21.9459,21.9595,21.9254,21.9391,318600.0
2011-05-16 11:30:00,32.15,32.15,32.14,32.15,36400.0,21.9391,21.9391,21.9323,21.9391,36400.0
2011-05-16 11:40:00,32.15,32.15,32.12,32.14,33900.0,21.9391,21.9391,21.9186,21.9323,33900.0
2011-05-16 11:50:00,32.15,32.16,32.14,32.14,49000.0,21.9391,21.9459,21.9323,21.9323,49000.0
2011-05-16 12:00:00,32.15,32.15,32.13,32.14,30300.0,21.9391,21.9391,21.9254,21.9323,30300.0
2011-05-16 12:10:00,32.13,32.14,32.12,32.13,41100.0,21.9254,21.9323,21.9186,21.9254,41100.0
2011-05-16 12:20:00,32.13,32.14,32.12,32.13,13100.0,21.9254,21.9323,21.9186,21.9254,13100.0
2011-05-16 12:30:00,32.13,32.16,32.13,32.16,364500.0,21.9254,21.9459,21.9254,21.9459,364500.0
2011-05-16 12:40:00,32.16,32.16,32.13,32.13,126400.0,21.9459,21.9459,21.9254,21.9254,126400.0
2011-05-16 12:50:00,32.13,32.13,32.1,32.11,264100.0,21.9254,21.9254,21.905,21.9118,264100.0
2011-05-16 13:00:00,32.1,32.11,32.09,32.09,159700.0,21.905,21.9118,21.8981,21.8981,159700.0
2011-05-16 13:10:00,32.09,32.1,32.08,32.1,60500.0,21.8981,21.905,21.8913,21.905,60500.0
2011-05-16 13:20:00,32.1,32.11,32.08,32.09,8700.0,21.905,21.9118,21.8913,21.8981,8700.0
2011-05-16 13:30:00,32.09,32.12,32.09,32.12,34100.0,21.8981,21.9186,21.8981,21.9186,34100.0
2011-05-16 13:40:00,32.13,32.14,32.12,32.13,21900.0,21.9254,21.9323,21.9186,21.9254,21900.0
2011-05-16 13:50:00,32.13,32.16,32.13,32.15,206800.0,21.9254,21.9459,21.9254,21.9391,206800.0
2011-05-16 14:00:00,32.15,32.16,32.14,32.16,100900.0,21.9391,21.9459,21.9323,21.9459,100900.0
2011-05-16 14:10:00,32.16,32.16,32.15,32.16,43600.0,21.9459,21.9459,21.9391,21.9459,43600.0
2011-05-16 14:20:00,32.16,32.17,32.13,32.13,232700.0,21.9459,21.9527,21.9254,21.9254,232700.0
2011-05-16 14:30:00,32.14,32.16,32.12,32.14,294100.0,21.9323,21.9459,21.9186,21.9323,294100.0
2011-05-16 14:40:00,32.14,32.16,32.12,32.15,307000.0,21.9323,21.9459,21.9186,21.9391,307000.0
2011-05-16 14:50:00,32.15,32.17,32.14,32.16,322800.0,21.9391,21.9527,21.9323,21.9459,322800.0
2011-05-16 15:00:00,32.16,32.23,32.15,32.22,1766100.0,21.9459,21.9937,21.9391,21.9868,1766100.0
2011-05-16 15:10:00,32.22,32.22,32.17,32.17,529900.0,21.9868,21.9868,21.9527,21.9527,529900.0
2011-05-16 15:20:00,32.17,32.18,32.15,32.16,304700.0,21.9527,21.9595,21.9391,21.9459,304700.0
2011-05-16 15:30:00,32.15,32.16,32.13,32.13,177000.0,21.9391,21.9459,21.9254,21.9254,177000.0
2011-05-16 15:40:00,32.13,32.14,32.08,32.1,347400.0,21.9254,21.9323,21.8913,21.905,347400.0
2011-05-16 15:50:00,32.1,32.13,32.09,32.11,957100.0,21.905,21.9254,21.8981,21.9118,957100.0
2011-05-17 09:30:00,32.08,32.14,32.02,32.14,301300.0,21.8913,21.9323,21.8504,21.9323,301300.0
2011-05-17 09:40:00,32.13,32.19,32.13,32.15,287900.0,21.9254,21.9664,21.9254,21.9391,287900.0
2011-05-17 09:50:00,32.15,32.17,32.12,32.13,456400.0,21.9391,21.9527,21.9186,21.9254,456400.0
2011-05-17 10:00:00,32.13,32.13,32.08,32.12,703100.0,21.9254,21.9254,21.8913,21.9186,703100.0
2011-05-17 10:10:00,32.12,32.18,32.11,32.17,317700.0,21.9186,21.9595,21.9118,21.9527,317700.0
2011-05-17 10:20:00,32.17,32.21,32.15,32.2,600200.0,21.9527,21.98,21.9391,21.9732,600200.0
2011-05-17 10:30:00,32.19,32.2,32.18,32.18,1121500.0,21.9664,21.9732,21.9595,21.9595,1121500.0
2011-05-17 10:40:00,32.18,32.21,32.17,32.18,1226200.0,21.9595,21.98,21.9527,21.9595,1226200.0
2011-05-17 10:50:00,32.18,32.21,32.17,32.18,251500.0,21.9595,21.98,21.9527,21.9595,251500.0
2011-05-17 11:00:00,32.19,32.2,32.13,32.13,922400.0,21.9664,21.9732,21.9254,21.9254,922400.0
2011-05-17 11:10:00,32.13,32.17,32.13,32.16,242800.0,21.9254,21.9527,21.9254,21.9459,242800.0
2011-05-17 11:20:00,32.16,32.17,32.13,32.15,213400.0,21.9459,21.9527,21.9254,21.9391,213400.0
2011-05-17 11:30:00,32.14,32.17,32.1,32.1,195900.0,21.9323,21.9527,21.905,21.905,195900.0
2011-05-17 11:40:00,32.1,32.15,32.1,32.14,32300.0,21.905,21.9391,21.905,21.9323,32300.0
2011-05-17 11:50:00,32.14,32.17,32.14,32.16,287000.0,21.9323,21.9527,21.9323,21.9459,287000.0
2011-05-17 12:00:00,32.16,32.18,32.14,32.14,418600.0,21.9459,21.9595,21.9323,21.9323,418600.0
2011-05-17 12:10:00,32.14,32.16,32.13,32.15,46100.0,21.9323,21.9459,21.9254,21.9391,46100.0
2011-05-17 12:20:00,32.15,32.17,32.15,32.17,18700.0,21.9391,21.9527,21.9391,21.9527,18700.0
2011-05-17 12:30:00,32.16,32.17,32.14,32.15,145900.0,21.9459,21.9527,21.9323,21.9391,145900.0
2011-05-17 12:40:00,32.15,32.16,32.11,32.12,37200.0,21.9391,21.9459,21.9118,21.9186,37200.0
2011-05-17 12:50:00,32.11,32.15,32.11,32.15,62200.0,21.9118,21.9391,21.9118,21.9391,62200.0
2011-05-17 13:00:00,32.14,32.14,32.13,32.13,67600.0,21.9323,21.9323,21.9254,21.9254,67600.0
2011-05-17 13:10:00,32.13,32.17,32.12,32.17,135000.0,21.9254,21.9527,21.9186,21.9527,135000.0
2011-05-17 13:20:00,32.17,32.19,32.15,32.18,62700.0,21.9527,21.9664,21.9391,21.9595,62700.0
2011-05-17 13:30:00,32.18,32.2,32.17,32.18,44900.0,21.9595,21.9732,21.9527,21.9595,44900.0
2011-05-17 13:40:00,32.18,32.21,32.17,32.2,59000.0,21.9595,21.98,21.9527,21.9732,59000.0
2011-05-17 13:50:00,32.19,32.2,32.16,32.18,27200.0,21.9664,21.9732,21.9459,21.9595,27200.0
2011-05-17 14:00:00,32.18,32.21,32.18,32.2,28400.0,21.9595,21.98,21.9595,21.9732,28400.0
2011-05-17 14:10:00,32.2,32.2,32.15,32.16,60800.0,21.9732,21.9732,21.9391,21.9459,60800.0
2011-05-17 14:20:00,32.16,32.17,32.14,32.16,40000.0,21.9459,21.9527,21.9323,21.9459,40000.0
2011-05-17 14:30:00,32.16,32.2,32.16,32.2,34400.0,21.9459,21.9732,21.9459,21.9732,34400.0
2011-05-17 14:40:00,32.19,32.22,32.15,32.2,82400.0,21.9664,21.9868,21.9391,21.9732,82400.0
2011-05-17 14:50:00,32.21,32.27,32.2,32.27,122700.0,21.98,22.021,21.9732,22.021,122700.0
2011-05-17 15:00:00,32.26,32.27,32.21,32.23,396100.0,22.0141,22.021,21.98,21.9937,396100.0
2011-05-17 15:10:00,32.23,32.25,32.18,32.19,640800.0,21.9937,22.0073,21.9595,21.9664,640800.0
2011-05-17 15:20:00,32.19,32.23,32.17,32.18,95200.0,21.9664,21.9937,21.9527,21.9595,95200.0
2011-05-17 15:30:00,32.18,32.23,32.17,32.2,124800.0,21.9595,21.9937,21.9527,21.9732,124800.0
2011-05-17 15:40:00,32.2,32.22,32.17,32.19,351200.0,21.9732,21.9868,21.9527,21.9664,351200.0
2011-05-17 15:50:00,32.2,32.2,32.15,32.19,520500.0,21.9732,21.9732,21.9391,21.9664,520500.0
2011-05-18 09:30:00,32.23,32.23,32.11,32.12,288900.0,21.9937,21.9937,21.9118,21.9186,288900.0
2011-05-18 09:40:00,32.12,32.13,32.09,32.1,385600.0,21.9186,21.9254,21.8981,21.905,385600.0
2011-05-18 09:50:00,32.1,32.12,32.07,32.08,484800.0,21.905,21.9186,21.8845,21.8913,484800.0
2011-05-18 10:00:00,32.08,32.13,32.06,32.13,257900.0,21.8913,21.9254,21.8777,21.9254,257900.0
2011-05-18 10:10:00,32.13,32.13,32.1,32.11,113400.0,21.9254,21.9254,21.905,21.9118,113400.0
2011-05-18 10:20:00,32.11,32.13,32.1,32.11,47500.0,21.9118,21.9254,21.905,21.9118,47500.0
2011-05-18 10:30:00,32.11,32.14,32.1,32.11,109600.0,21.9118,21.9323,21.905,21.9118,109600.0
2011-05-18 10:40:00,32.11,32.13,32.1,32.12,128700.0,21.9118,21.9254,21.905,21.9186,128700.0
2011-05-18 10:50:00,32.12,32.13,32.11,32.12,98500.0,21.9186,21.9254,21.9118,21.9186,98500.0
2011-05-18 11:00:00,32.11,32.15,32.11,32.14,142500.0,21.9118,21.9391,21.9118,21.9323,142500.0
2011-05-18 11:10:00,32.14,32.17,32.13,32.17,59800.0,21.9323,21.9527,21.9254,21.9527,59800.0
2011-05-18 11:20:00,32.17,32.17,32.13,32.14,717500.0,21.9527,21.9527,21.9254,21.9323,717500.0
2011-05-18 11:30:00,32.14,32.17,32.13,32.17,456900.0,21.9323,21.9527,21.9254,21.9527,456900.0
2011-05-18 11:40:00,32.17,32.18,32.16,32.17,228700.0,21.9527,21.9595,21.9459,21.9527,228700.0
2011-05-18 11:50:00,32.17,32.17,32.15,32.16,111000.0,21.9527,21.9527,21.9391,21.9459,111000.0
2011-05-18 12:00:00,32.16,32.17,32.12,32.14,943500.0,21.9459,21.9527,21.9186,21.9323,943500.0
2011-05-18 12:10:00,32.14,32.17,32.13,32.16,990400.0,21.9323,21.9527,21.9254,21.9459,990400.0
2011-05-18 12:20:00,32.17,32.19,32.17,32.18,20500.0,21.9527,21.9664,21.9527,21.9595,20500.0
2011-05-18 12:30:00,32.18,32.19,32.18,32.18,106900.0,21.9595,21.9664,21.9595,21.9595,106900.0
2011-05-18 12:40:00,32.18,32.2,32.18,32.19,190700.0,21.9595,21.9732,21.9595,21.9664,190700.0
2011-05-18 12:50:00,32.2,32.2,32.17,32.18,140900.0,21.9732,21.9732,21.9527,21.9595,140900.0
2011-05-18 13:00:00,32.17,32.21,32.17,32.2,420000.0,21.9527,21.98,21.9527,21.9732,420000.0
2011-05-18 13:10:00,32.2,32.22,32.2,32.21,45300.0,21.9732,21.9868,21.9732,21.98,45300.0
2011-05-18 13:20:00,32.22,32.22,32.19,32.2,35900.0,21.9868,21.9868,21.9664,21.9732,35900.0
2011-05-18 13:30:00,32.2,32.22,32.19,32.21,32900.0,21.9732,21.9868,21.9664,21.98,32900.0
2011-05-18 13:40:00,32.21,32.22,32.2,32.2,293900.0,21.98,21.9868,21.9732,21.9732,293900.0
2011-05-18 13:50:00,32.2,32.24,32.2,32.23,59100.0,21.9732,22.0005,21.9732,21.9937,59100.0
2011-05-18 14:00:00,32.22,32.25,32.19,32.25,210200.0,21.9868,22.0073,21.9664,22.0073,210200.0
2011-05-18 14:10:00,32.23,32.25,32.19,32.2,321200.0,21.9937,22.0073,21.9664,21.9732,321200.0
2011-05-18 14:20:00,32.2,32.2,32.17,32.19,94300.0,21.9732,21.9732,21.9527,21.9664,94300.0
2011-05-18 14:30:00,32.19,32.22,32.19,32.2,70400.0,21.9664,21.9868,21.9664,21.9732,70400.0
2011-05-18 14:40:00,32.2,32.22,32.2,32.2,175800.0,21.9732,21.9868,21.9732,21.9732,175800.0
2011-05-18 14:50:00,32.21,32.21,32.18,32.18,82900.0,21.98,21.98,21.9595,21.9595,82900.0
2011-05-18 15:00:00,32.19,32.22,32.18,32.2,93300.0,21.9664,21.9868,21.9595,21.9732,93300.0
2011-05-18 15:10:00,32.2,32.23,32.19,32.23,111200.0,21.9732,21.9937,21.9664,21.9937,111200.0
2011-05-18 15:20:00,32.23,32.24,32.22,32.23,217000.0,21.9937,22.0005,21.9868,21.9937,217000.0
2011-05-18 15:30:00,32.23,32.25,32.23,32.24,222000.0,21.9937,22.0073,21.9937,22.0005,222000.0
2011-05-18 15:40:00,32.24,32.27,32.23,32.25,227900.0,22.0005,22.021,21.9937,22.0073,227900.0
2011-05-18 15:50:00,32.25,32.28,32.24,32.25,511100.0,22.0073,22.0278,22.0005,22.0073,511100.0
2011-05-19 09:30:00,32.32,32.35,32.28,32.33,185900.0,22.0551,22.0756,22.0278,22.0619,185900.0
2011-05-19 09:40:00,32.33,32.35,32.32,32.32,115300.0,22.0619,22.0756,22.0551,22.0551,115300.0
2011-05-19 09:50:00,32.32,32.35,32.32,32.34,217300.0,22.0551,22.0756,22.0551,22.0687,217300.0
2011-05-19 10:00:00,32.34,32.34,32.28,32.28,1914300.0,22.0687,22.0687,22.0278,22.0278,1914300.0
2011-05-19 10:10:00,32.28,32.29,32.25,32.28,845900.0,22.0278,22.0346,22.0073,22.0278,845900.0
2011-05-19 10:20:00,32.28,32.31,32.28,32.3,160600.0,22.0278,22.0483,22.0278,22.0414,160600.0
2011-05-19 10:30:00,32.3,32.33,32.29,32.32,175900.0,22.0414,22.0619,22.0346,22.0551,175900.0
2011-05-19 10:40:00,32.31,32.33,32.29,32.3,486200.0,22.0483,22.0619,22.0346,22.0414,486200.0
2011-05-19 10:50:00,32.31,32.31,32.27,32.27,302400.0,22.0483,22.0483,22.021,22.021,302400.0
2011-05-19 11:00:00,32.28,32.28,32.24,32.24,499700.0,22.0278,22.0278,22.0005,22.0005,499700.0
2011-05-19 11:10:00,32.24,32.27,32.22,32.26,247200.0,22.0005,22.021,21.9868,22.0141,247200.0
2011-05-19 11:20:00,32.26,32.28,32.25,32.27,697600.0,22.0141,22.0278,22.0073,22.021,697600.0
2011-05-19 11:30:00,32.28,32.29,32.26,32.28,67200.0,22.0278,22.0346,22.0141,22.0278,67200.0
2011-05-19 11:40:00,32.28,32.29,32.27,32.28,28100.0,22.0278,22.0346,22.021,22.0278,28100.0
2011-05-19 11:50:00,32.29,32.29,32.27,32.28,44700.0,22.0346,22.0346,22.021,22.0278,44700.0
2011-05-19 12:00:00,32.28,32.31,32.28,32.3,162700.0,22.0278,22.0483,22.0278,22.0414,162700.0
2011-05-19 12:10:00,32.31,32.32,32.3,32.32,112100.0,22.0483,22.0551,22.0414,22.0551,112100.0
2011-05-19 12:20:00,32.32,32.35,32.31,32.35,188500.0,22.0551,22.0756,22.0483,22.0756,188500.0
2011-05-19 12:30:00,32.34,32.36,32.32,32.36,209700.0,22.0687,22.0824,22.0551,22.0824,209700.0
2011-05-19 12:40:00,32.36,32.36,32.33,32.34,171000.0,22.0824,22.0824,22.0619,22.0687,171000.0
2011-05-19 12:50:00,32.34,32.36,32.34,32.36,225600.0,22.0687,22.0824,22.0687,22.0824,225600.0
2011-05-19 13:00:00,32.36,32.38,32.36,32.38,85000.0,22.0824,22.096,22.0824,22.096,85000.0
2011-05-19 13:10:00,32.38,32.4,32.37,32.4,189600.0,22.096,22.1097,22.0892,22.1097,189600.0
2011-05-19 13:20:00,32.4,32.41,32.38,32.39,86500.0,22.1097,22.1165,22.096,22.1029,86500.0
2011-05-19 13:30:00,32.38,32.39,32.37,32.38,9200.0,22.096,22.1029,22.0892,22.096,9200.0
2011-05-19 13:40:00,32.37,32.39,32.36,32.38,49100.0,22.0892,22.1029,22.0824,22.096,49100.0
2011-05-19 13:50:00,32.38,32.39,32.36,32.38,1319100.0,22.096,22.1029,22.0824,22.096,1319100.0
2011-05-19 14:00:00,32.38,32.41,32.38,32.39,29600.0,22.096,22.1165,22.096,22.1029,29600.0
2011-05-19 14:10:00,32.4,32.4,32.35,32.36,59200.0,22.1097,22.1097,22.0756,22.0824,59200.0
2011-05-19 14:20:00,32.35,32.38,32.34,32.34,28600.0,22.0756,22.096,22.0687,22.0687,28600.0
2011-05-19 14:30:00,32.34,32.36,32.33,32.35,14900.0,22.0687,22.0824,22.0619,22.0756,14900.0
2011-05-19 14:40:00,32.36,32.36,32.32,32.34,69800.0,22.0824,22.0824,22.0551,22.0687,69800.0
2011-05-19 14:50:00,32.35,32.37,32.34,32.37,57700.0,22.0756,22.0892,22.0687,22.0892,57700.0
2011-05-19 15:00:00,32.37,32.38,32.36,32.37,53300.0,22.0892,22.096,22.0824,22.0892,53300.0
2011-05-19 15:10:00,32.37,32.39,32.36,32.38,239200.0,22.0892,22.1029,22.0824,22.096,239200.0
2011-05-19 15:20:00,32.39,32.4,32.39,32.4,25400.0,22.1029,22.1097,22.1029,22.1097,25400.0
2011-05-19 15:30:00,32.4,32.41,32.39,32.41,126000.0,22.1097,22.1165,22.1029,22.1165,126000.0
2011-05-19 15:40:00,32.41,32.42,32.39,32.42,373200.0,22.1165,22.1233,22.1029,22.1233,373200.0
2011-05-19 15:50:00,32.41,32.43,32.4,32.42,559100.0,22.1165,22.1301,22.1097,22.1233,559100.0
2011-05-20 09:30:00,32.36,32.4,32.33,32.34,1366300.0,22.0824,22.1097,22.0619,22.0687,1366300.0
2011-05-20 09:40:00,32.34,32.38,32.32,32.37,679500.0,22.0687,22.096,22.0551,22.0892,679500.0
2011-05-20 09:50:00,32.37,32.38,32.27,32.27,167300.0,22.0892,22.096,22.021,22.021,167300.0
2011-05-20 10:00:00,32.28,32.29,32.25,32.27,1687800.0,22.0278,22.0346,22.0073,22.021,1687800.0
2011-05-20 10:10:00,32.27,32.3,32.24,32.29,231400.0,22.021,22.0414,22.0005,22.0346,231400.0
2011-05-20 10:20:00,32.29,32.33,32.28,32.3,270600.0,22.0346,22.0619,22.0278,22.0414,270600.0
2011-05-20 10:30:00,32.3,32.3,32.26,32.27,46900.0,22.0414,22.0414,22.0141,22.021,46900.0
2011-05-20 10:40:00,32.28,32.3,32.24,32.27,546200.0,22.0278,22.0414,22.0005,22.021,546200.0
2011-05-20 10:50:00,32.26,32.27,32.24,32.25,324400.0,22.0141,22.021,22.0005,22.0073,324400.0
2011-05-20 11:00:00,32.25,32.28,32.25,32.28,427100.0,22.0073,22.0278,22.0073,22.0278,427100.0
2011-05-20 11:10:00,32.29,32.3,32.26,32.3,211800.0,22.0346,22.0414,22.0141,22.0414,211800.0
2011-05-20 11:20:00,32.3,32.3,32.28,32.29,33500.0,22.0414,22.0414,22.0278,22.0346,33500.0
2011-05-20 11:30:00,32.29,32.34,32.29,32.34,108100.0,22.0346,22.0687,22.0346,22.0687,108100.0
2011-05-20 11:40:00,32.33,32.33,32.3,32.32,86200.0,22.0619,22.0619,22.0414,22.0551,86200.0
2011-05-20 11:50:00,32.31,32.32,32.29,32.29,28900.0,22.0483,22.0551,22.0346,22.0346,28900.0
2011-05-20 12:00:00,32.3,32.31,32.29,32.3,677000.0,22.0414,22.0483,22.0346,22.0414,677000.0
2011-05-20 12:10:00,32.29,32.33,32.28,32.31,161500.0,22.0346,22.0619,22.0278,22.0483,161500.0
2011-05-20 12:20:00,32.31,32.37,32.31,32.37,136500.0,22.0483,22.0892,22.0483,22.0892,136500.0
2011-05-20 12:30:00,32.38,32.42,32.37,32.41,143900.0,22.096,22.1233,22.0892,22.1165,143900.0
2011-05-20 12:40:00,32.41,32.42,32.4,32.41,127800.0,22.1165,22.1233,22.1097,22.1165,127800.0
2011-05-20 12:50:00,32.41,32.41,32.38,32.39,68300.0,22.1165,22.1165,22.096,22.1029,68300.0
2011-05-20 13:00:00,32.4,32.4,32.38,32.4,33600.0,22.1097,22.1097,22.096,22.1097,33600.0
2011-05-20 13:10:00,32.39,32.41,32.38,32.41,21400.0,22.1029,22.1165,22.096,22.1165,21400.0
2011-05-20 13:20:00,32.41,32.44,32.4,32.41,148000.0,22.1165,22.137,22.1097,22.1165,148000.0
2011-05-20 13:30:00,32.42,32.46,32.42,32.45,153000.0,22.1233,22.1506,22.1233,22.1438,153000.0
2011-05-20 13:40:00,32.45,32.45,32.43,32.44,36600.0,22.1438,22.1438,22.1301,22.137,36600.0
2011-05-20 13:50:00,32.44,32.44,32.4,32.41,88500.0,22.137,22.137,22.1097,22.1165,88500.0
2011-05-20 14:00:00,32.42,32.43,32.41,32.41,235600.0,22.1233,22.1301,22.1165,22.1165,235600.0
2011-05-20 14:10:00,32.41,32.41,32.39,32.4,156100.0,22.1165,22.1165,22.1029,22.1097,156100.0
2011-05-20 14:20:00,32.4,32.42,32.38,32.41,68000.0,22.1097,22.1233,22.096,22.1165,68000.0
2011-05-20 14:30:00,32.4,32.41,32.39,32.4,13900.0,22.1097,22.1165,22.1029,22.1097,13900.0
2011-05-20 14:40:00,32.4,32.43,32.4,32.41,23500.0,22.1097,22.1301,22.1097,22.1165,23500.0
2011-05-20 14:50:00,32.42,32.42,32.37,32.37,33300.0,22.1233,22.1233,22.0892,22.0892,33300.0
2011-05-20 15:00:00,32.37,32.38,32.33,32.33,102500.0,22.0892,22.096,22.0619,22.0619,102500.0
2011-05-20 15:10:00,32.34,32.37,32.33,32.35,116300.0,22.0687,22.0892,22.0619,22.0756,116300.0
2011-05-20 15:20:00,32.35,32.36,32.34,32.35,153100.0,22.0756,22.0824,22.0687,22.0756,153100.0
2011-05-20 15:30:00,32.35,32.38,32.34,32.37,303100.0,22.0756,22.096,22.0687,22.0892,303100.0
2011-05-20 15:40:00,32.37,32.37,32.35,32.35,226000.0,22.0892,22.0892,22.0756,22.0756,226000.0
2011-05-20 15:50:00,32.36,32.36,32.28,32.3,975100.0,22.0824,22.0824,22.0278,22.0414,975100.0
2011-05-23 09:30:00,32.06,32.17,32.03,32.16,760200.0,21.8777,21.9527,21.8572,21.9459,760200.0
2011-05-23 09:40:00,32.16,32.19,32.15,32.16,371900.0,21.9459,21.9664,21.9391,21.9459,371900.0
2011-05-23 09:50:00,32.16,32.17,32.13,32.16,150900.0,21.9459,21.9527,21.9254,21.9459,150900.0
2011-05-23 10:00:00,32.16,32.19,32.15,32.18,139700.0,21.9459,21.9664,21.9391,21.9595,139700.0
2011-05-23 10:10:00,32.18,32.18,32.14,32.15,287600.0,21.9595,21.9595,21.9323,21.9391,287600.0
2011-05-23 10:20:00,32.15,32.17,32.15,32.17,55100.0,21.9391,21.9527,21.9391,21.9527,55100.0
2011-05-23 10:30:00,32.17,32.18,32.16,32.16,82000.0,21.9527,21.9595,21.9459,21.9459,82000.0
2011-05-23 10:40:00,32.16,32.17,32.13,32.14,134100.0,21.9459,21.9527,21.9254,21.9323,134100.0
2011-05-23 10:50:00,32.13,32.17,32.12,32.14,140300.0,21.9254,21.9527,21.9186,21.9323,140300.0
2011-05-23 11:00:00,32.13,32.16,32.13,32.14,123000.0,21.9254,21.9459,21.9254,21.9323,123000.0
2011-05-23 11:10:00,32.14,32.15,32.1,32.13,92700.0,21.9323,21.9391,21.905,21.9254,92700.0
2011-05-23 11:20:00,32.14,32.14,32.12,32.14,46900.0,21.9323,21.9323,21.9186,21.9323,46900.0
2011-05-23 11:30:00,32.13,32.14,32.06,32.09,174400.0,21.9254,21.9323,21.8777,21.8981,174400.0
2011-05-23 11:40:00,32.08,32.09,32.07,32.07,66200.0,21.8913,21.8981,21.8845,21.8845,66200.0
2011-05-23 11:50:00,32.07,32.08,32.06,32.08,78000.0,21.8845,21.8913,21.8777,21.8913,78000.0
2011-05-23 12:00:00,32.07,32.09,32.06,32.09,48600.0,21.8845,21.8981,21.8777,21.8981,48600.0
2011-05-23 12:10:00,32.08,32.09,32.04,32.07,351100.0,21.8913,21.8981,21.864,21.8845,351100.0
2011-05-23 12:20:00,32.07,32.11,32.07,32.09,117400.0,21.8845,21.9118,21.8845,21.8981,117400.0
2011-05-23 12:30:00,32.09,32.12,32.09,32.09,141500.0,21.8981,21.9186,21.8981,21.8981,141500.0
2011-05-23 12:40:00,32.09,32.11,32.09,32.11,74900.0,21.8981,21.9118,21.8981,21.9118,74900.0
2011-05-23 12:50:00,32.11,32.12,32.09,32.1,51700.0,21.9118,21.9186,21.8981,21.905,51700.0
2011-05-23 13:00:00,32.1,32.11,32.08,32.1,56100.0,21.905,21.9118,21.8913,21.905,56100.0
2011-05-23 13:10:00,32.1,32.11,32.07,32.08,40100.0,21.905,21.9118,21.8845,21.8913,40100.0
2011-05-23 13:20:00,32.07,32.09,32.06,32.07,48300.0,21.8845,21.8981,21.8777,21.8845,48300.0
2011-05-23 13:30:00,32.07,32.09,32.07,32.09,72800.0,21.8845,21.8981,21.8845,21.8981,72800.0
2011-05-23 13:40:00,32.09,32.09,32.07,32.09,72800.0,21.8981,21.8981,21.8845,21.8981,72800.0
2011-05-23 13:50:00,32.08,32.1,32.07,32.08,62300.0,21.8913,21.905,21.8845,21.8913,62300.0
2011-05-23 14:00:00,32.09,32.09,32.05,32.07,696900.0,21.8981,21.8981,21.8708,21.8845,696900.0
2011-05-23 14:10:00,32.08,32.1,32.07,32.07,271700.0,21.8913,21.905,21.8845,21.8845,271700.0
2011-05-23 14:20:00,32.08,32.1,32.07,32.09,59400.0,21.8913,21.905,21.8845,21.8981,59400.0
2011-05-23 14:30:00,32.08,32.13,32.08,32.12,178300.0,21.8913,21.9254,21.8913,21.9186,178300.0
2011-05-23 14:40:00,32.13,32.13,32.1,32.1,63100.0,21.9254,21.9254,21.905,21.905,63100.0
2011-05-23 14:50:00,32.1,32.12,32.09,32.1,138700.0,21.905,21.9186,21.8981,21.905,138700.0
2011-05-23 15:00:00,32.11,32.14,32.1,32.11,204600.0,21.9118,21.9323,21.905,21.9118,204600.0
2011-05-23 15:10:00,32.1,32.12,32.1,32.12,201600.0,21.905,21.9186,21.905,21.9186,201600.0
2011-05-23 15:20:00,32.12,32.13,32.1,32.11,75100.0,21.9186,21.9254,21.905,21.9118,75100.0
2011-05-23 15:30:00,32.11,32.11,32.09,32.09,132800.0,21.9118,21.9118,21.8981,21.8981,132800.0
2011-05-23 15:40:00,32.09,32.11,32.08,32.11,351900.0,21.8981,21.9118,21.8913,21.9118,351900.0
2011-05-23 15:50:00,32.11,32.11,32.09,32.09,988800.0,21.9118,21.9118,21.8981,21.8981,988800.0
2011-05-24 09:30:00,32.16,32.16,32.04,32.06,402700.0,21.9459,21.9459,21.864,21.8777,402700.0
2011-05-24 09:40:00,32.07,32.08,32.05,32.07,244800.0,21.8845,21.8913,21.8708,21.8845,244800.0
2011-05-24 09:50:00,32.07,32.09,32.05,32.08,891500.0,21.8845,21.8981,21.8708,21.8913,891500.0
2011-05-24 10:00:00,32.09,32.1,32.07,32.1,82900.0,21.8981,21.905,21.8845,21.905,82900.0
2011-05-24 10:10:00,32.1,32.14,32.1,32.13,138200.0,21.905,21.9323,21.905,21.9254,138200.0
2011-05-24 10:20:00,32.13,32.15,32.1,32.1,188500.0,21.9254,21.9391,21.905,21.905,188500.0
2011-05-24 10:30:00,32.11,32.12,32.06,32.06,125000.0,21.9118,21.9186,21.8777,21.8777,125000.0
2011-05-24 10:40:00,32.07,32.1,32.07,32.1,25300.0,21.8845,21.905,21.8845,21.905,25300.0
2011-05-24 10:50:00,32.1,32.11,32.07,32.08,109500.0,21.905,21.9118,21.8845,21.8913,109500.0
2011-05-24 11:00:00,32.08,32.1,32.08,32.1,108200.0,21.8913,21.905,21.8913,21.905,108200.0
2011-05-24 11:10:00,32.09,32.12,32.09,32.12,39400.0,21.8981,21.9186,21.8981,21.9186,39400.0
2011-05-24 11:20:00,32.11,32.12,32.09,32.09,102900.0,21.9118,21.9186,21.8981,21.8981,102900.0
2011-05-24 11:30:00,32.09,32.11,32.09,32.09,108700.0,21.8981,21.9118,21.8981,21.8981,108700.0
2011-05-24 11:40:00,32.08,32.09,32.05,32.05,40300.0,21.8913,21.8981,21.8708,21.8708,40300.0
2011-05-24 11:50:00,32.05,32.07,32.05,32.06,16500.0,21.8708,21.8845,21.8708,21.8777,16500.0
2011-05-24 12:00:00,32.06,32.07,32.05,32.06,273700.0,21.8777,21.8845,21.8708,21.8777,273700.0
2011-05-24 12:10:00,32.06,32.09,32.06,32.07,65700.0,21.8777,21.8981,21.8777,21.8845,65700.0
2011-05-24 12:20:00,32.07,32.09,32.06,32.08,120500.0,21.8845,21.8981,21.8777,21.8913,120500.0
2011-05-24 12:30:00,32.08,32.08,32.06,32.08,55300.0,21.8913,21.8913,21.8777,21.8913,55300.0
2011-05-24 12:40:00,32.08,32.08,32.06,32.06,53600.0,21.8913,21.8913,21.8777,21.8777,53600.0
2011-05-24 12:50:00,32.06,32.07,32.05,32.07,184400.0,21.8777,21.8845,21.8708,21.8845,184400.0
2011-05-24 13:00:00,32.07,32.09,32.07,32.09,64500.0,21.8845,21.8981,21.8845,21.8981,64500.0
2011-05-24 13:10:00,32.08,32.09,32.05,32.05,39100.0,21.8913,21.8981,21.8708,21.8708,39100.0
2011-05-24 13:20:00,32.05,32.07,32.04,32.07,250700.0,21.8708,21.8845,21.864,21.8845,250700.0
2011-05-24 13:30:00,32.07,32.09,32.06,32.09,88100.0,21.8845,21.8981,21.8777,21.8981,88100.0
2011-05-24 13:40:00,32.09,32.1,32.08,32.1,36400.0,21.8981,21.905,21.8913,21.905,36400.0
2011-05-24 13:50:00,32.09,32.12,32.09,32.11,181600.0,21.8981,21.9186,21.8981,21.9118,181600.0
2011-05-24 14:00:00,32.11,32.12,32.09,32.12,106700.0,21.9118,21.9186,21.8981,21.9186,106700.0
2011-05-24 14:10:00,32.11,32.13,32.11,32.13,95500.0,21.9118,21.9254,21.9118,21.9254,95500.0
2011-05-24 14:20:00,32.14,32.14,32.12,32.14,153800.0,21.9323,21.9323,21.9186,21.9323,153800.0
2011-05-24 14:30:00,32.14,32.14,32.12,32.13,32100.0,21.9323,21.9323,21.9186,21.9254,32100.0
2011-05-24 14:40:00,32.13,32.15,32.13,32.13,104000.0,21.9254,21.9391,21.9254,21.9254,104000.0
2011-05-24 14:50:00,32.13,32.15,32.12,32.15,146600.0,21.9254,21.9391,21.9186,21.9391,146600.0
2011-05-24 15:00:00,32.15,32.16,32.14,32.16,324500.0,21.9391,21.9459,21.9323,21.9459,324500.0
2011-05-24 15:10:00,32.15,32.16,32.14,32.15,252400.0,21.9391,21.9459,21.9323,21.9391,252400.0
2011-05-24 15:20:00,32.15,32.16,32.13,32.13,110200.0,21.9391,21.9459,21.9254,21.9254,110200.0
2011-05-24 15:30:00,32.13,32.13,32.11,32.11,195000.0,21.9254,21.9254,21.9118,21.9118,195000.0
2011-05-24 15:40:00,32.11,32.12,32.09,32.09,242500.0,21.9118,21.9186,21.8981,21.8981,242500.0
2011-05-24 15:50:00,32.09,32.1,32.06,32.08,1111500.0,21.8981,21.905,21.8777,21.8913,1111500.0
2011-05-25 09:30:00,31.92,31.96,31.83,31.85,460800.0,21.7821,21.8094,21.7207,21.7344,460800.0
2011-05-25 09:40:00,31.85,31.88,31.82,31.84,664200.0,21.7344,21.7548,21.7139,21.7275,664200.0
2011-05-25 09:50:00,31.84,31.84,31.79,31.8,298600.0,21.7275,21.7275,21.6934,21.7002,298600.0
2011-05-25 10:00:00,31.79,31.8,31.76,31.76,273100.0,21.6934,21.7002,21.6729,21.6729,273100.0
2011-05-25 10:10:00,31.76,31.76,31.73,31.74,399700.0,21.6729,21.6729,21.6525,21.6593,399700.0
2011-05-25 10:20:00,31.73,31.81,31.73,31.8,260800.0,21.6525,21.7071,21.6525,21.7002,260800.0
2011-05-25 10:30:00,31.8,31.87,31.8,31.87,967800.0,21.7002,21.748,21.7002,21.748,967800.0
2011-05-25 10:40:00,31.86,31.88,31.83,31.83,358500.0,21.7412,21.7548,21.7207,21.7207,358500.0
2011-05-25 10:50:00,31.83,31.85,31.8,31.8,170200.0,21.7207,21.7344,21.7002,21.7002,170200.0
2011-05-25 11:00:00,31.8,31.83,31.8,31.81,158200.0,21.7002,21.7207,21.7002,21.7071,158200.0
2011-05-25 11:10:00,31.81,31.83,31.8,31.81,251900.0,21.7071,21.7207,21.7002,21.7071,251900.0
2011-05-25 11:20:00,31.8,31.84,31.8,31.81,169900.0,21.7002,21.7275,21.7002,21.7071,169900.0
2011-05-25 11:30:00,31.8,31.84,31.8,31.83,981000.0,21.7002,21.7275,21.7002,21.7207,981000.0
2011-05-25 11:40:00,31.83,31.87,31.83,31.84,340800.0,21.7207,21.748,21.7207,21.7275,340800.0
2011-05-25 11:50:00,31.84,31.85,31.8,31.8,93300.0,21.7275,21.7344,21.7002,21.7002,93300.0
2011-05-25 12:00:00,31.8,31.82,31.8,31.8,122700.0,21.7002,21.7139,21.7002,21.7002,122700.0
2011-05-25 12:10:00,31.8,31.82,31.79,31.79,139400.0,21.7002,21.7139,21.6934,21.6934,139400.0
2011-05-25 12:20:00,31.8,31.81,31.78,31.79,243600.0,21.7002,21.7071,21.6866,21.6934,243600.0
2011-05-25 12:30:00,31.79,31.8,31.78,31.79,46500.0,21.6934,21.7002,21.6866,21.6934,46500.0
2011-05-25 12:40:00,31.79,31.8,31.75,31.75,147100.0,21.6934,21.7002,21.6661,21.6661,147100.0
2011-05-25 12:50:00,31.75,31.76,31.73,31.74,158800.0,21.6661,21.6729,21.6525,21.6593,158800.0
2011-05-25 13:00:00,31.75,31.8,31.75,31.8,833000.0,21.6661,21.7002,21.6661,21.7002,833000.0
2011-05-25 13:10:00,31.79,31.81,31.78,31.79,948700.0,21.6934,21.7071,21.6866,21.6934,948700.0
2011-05-25 13:20:00,31.79,31.8,31.77,31.77,135900.0,21.6934,21.7002,21.6798,21.6798,135900.0
2011-05-25 13:30:00,31.77,31.79,31.77,31.77,250700.0,21.6798,21.6934,21.6798,21.6798,250700.0
2011-05-25 13:40:00,31.77,31.78,31.75,31.75,1565700.0,21.6798,21.6866,21.6661,21.6661,1565700.0
2011-05-25 13:50:00,31.75,31.76,31.74,31.75,280400.0,21.6661,21.6729,21.6593,21.6661,280400.0
2011-05-25 14:00:00,31.75,31.77,31.74,31.77,502700.0,21.6661,21.6798,21.6593,21.6798,502700.0
2011-05-25 14:10:00,31.76,31.77,31.75,31.76,789500.0,21.6729,21.6798,21.6661,21.6729,789500.0
2011-05-25 14:20:00,31.76,31.76,31.75,31.75,472600.0,21.6729,21.6729,21.6661,21.6661,472600.0
2011-05-25 14:30:00,31.76,31.77,31.75,31.76,441200.0,21.6729,21.6798,21.6661,21.6729,441200.0
2011-05-25 14:40:00,31.76,31.77,31.75,31.77,601200.0,21.6729,21.6798,21.6661,21.6798,601200.0
2011-05-25 14:50:00,31.77,31.78,31.76,31.78,5710100.0,21.6798,21.6866,21.6729,21.6866,5710100.0
2011-05-25 15:00:00,31.77,31.89,31.77,31.87,590800.0,21.6798,21.7617,21.6798,21.748,590800.0
2011-05-25 15:10:00,31.86,31.9,31.86,31.88,180300.0,21.7412,21.7685,21.7412,21.7548,180300.0
2011-05-25 15:20:00,31.88,31.89,31.86,31.89,120100.0,21.7548,21.7617,21.7412,21.7617,120100.0
2011-05-25 15:30:00,31.89,31.89,31.87,31.88,107100.0,21.7617,21.7617,21.748,21.7548,107100.0
2011-05-25 15:40:00,31.88,31.9,31.86,31.87,325000.0,21.7548,21.7685,21.7412,21.748,325000.0
2011-05-25 15:50:00,31.88,31.89,31.85,31.86,997200.0,21.7548,21.7617,21.7344,21.7412,997200.0
2011-05-26 09:30:00,31.8,31.84,31.74,31.82,709500.0,21.7002,21.7275,21.6593,21.7139,709500.0
2011-05-26 09:40:00,31.82,31.85,31.81,31.83,393500.0,21.7139,21.7344,21.7071,21.7207,393500.0
2011-05-26 09:50:00,31.84,31.84,31.71,31.72,512800.0,21.7275,21.7275,21.6388,21.6456,512800.0
2011-05-26 10:00:00,31.72,31.75,31.71,31.72,362100.0,21.6456,21.6661,21.6388,21.6456,362100.0
2011-05-26 10:10:00,31.72,31.73,31.68,31.72,586300.0,21.6456,21.6525,21.6183,21.6456,586300.0
2011-05-26 10:20:00,31.72,31.73,31.69,31.72,320200.0,21.6456,21.6525,21.6252,21.6456,320200.0
2011-05-26 10:30:00,31.72,31.76,31.71,31.76,295600.0,21.6456,21.6729,21.6388,21.6729,295600.0
2011-05-26 10:40:00,31.76,31.76,31.72,31.73,387200.0,21.6729,21.6729,21.6456,21.6525,387200.0
2011-05-26 10:50:00,31.73,31.74,31.71,31.73,521500.0,21.6525,21.6593,21.6388,21.6525,521500.0
2011-05-26 11:00:00,31.73,31.75,31.71,31.75,270300.0,21.6525,21.6661,21.6388,21.6661,270300.0
2011-05-26 11:10:00,31.74,31.77,31.74,31.76,58200.0,21.6593,21.6798,21.6593,21.6729,58200.0
2011-05-26 11:20:00,31.77,31.77,31.76,31.77,12300.0,21.6798,21.6798,21.6729,21.6798,12300.0
2011-05-26 11:30:00,31.77,31.78,31.75,31.75,28800.0,21.6798,21.6866,21.6661,21.6661,28800.0
2011-05-26 11:40:00,31.75,31.77,31.75,31.77,31300.0,21.6661,21.6798,21.6661,21.6798,31300.0
2011-05-26 11:50:00,31.76,31.78,31.76,31.77,268400.0,21.6729,21.6866,21.6729,21.6798,268400.0
2011-05-26 12:00:00,31.77,31.77,31.75,31.75,13600.0,21.6798,21.6798,21.6661,21.6661,13600.0
2011-05-26 12:10:00,31.75,31.8,31.75,31.78,74800.0,21.6661,21.7002,21.6661,21.6866,74800.0
2011-05-26 12:20:00,31.79,31.79,31.78,31.79,116700.0,21.6934,21.6934,21.6866,21.6934,116700.0
2011-05-26 12:30:00,31.79,31.8,31.78,31.79,47500.0,21.6934,21.7002,21.6866,21.6934,47500.0
2011-05-26 12:40:00,31.78,31.83,31.78,31.82,159300.0,21.6866,21.7207,21.6866,21.7139,159300.0
2011-05-26 12:50:00,31.82,31.85,31.82,31.85,20600.0,21.7139,21.7344,21.7139,21.7344,20600.0
2011-05-26 13:00:00,31.85,31.87,31.84,31.85,422800.0,21.7344,21.748,21.7275,21.7344,422800.0
2011-05-26 13:10:00,31.85,31.89,31.84,31.88,205200.0,21.7344,21.7617,21.7275,21.7548,205200.0
2011-05-26 13:20:00,31.88,31.9,31.87,31.89,408300.0,21.7548,21.7685,21.748,21.7617,408300.0
2011-05-26 13:30:00,31.88,31.89,31.87,31.88,79000.0,21.7548,21.7617,21.748,21.7548,79000.0
2011-05-26 13:40:00,31.89,31.89,31.88,31.89,68800.0,21.7617,21.7617,21.7548,21.7617,68800.0
2011-05-26 13:50:00,31.89,31.91,31.87,31.89,101100.0,21.7617,21.7753,21.748,21.7617,101100.0
2011-05-26 14:00:00,31.89,31.9,31.89,31.9,23300.0,21.7617,21.7685,21.7617,21.7685,23300.0
2011-05-26 14:10:00,31.9,31.91,31.89,31.9,146500.0,21.7685,21.7753,21.7617,21.7685,146500.0
2011-05-26 14:20:00,31.9,31.92,31.89,31.92,87500.0,21.7685,21.7821,21.7617,21.7821,87500.0
2011-05-26 14:30:00,31.92,31.95,31.91,31.93,82800.0,21.7821,21.8026,21.7753,21.7889,82800.0
2011-05-26 14:40:00,31.94,31.96,31.93,31.95,259900.0,21.7958,21.8094,21.7889,21.8026,259900.0
2011-05-26 14:50:00,31.95,31.97,31.94,31.96,82700.0,21.8026,21.8162,21.7958,21.8094,82700.0
2011-05-26 15:00:00,31.97,31.97,31.93,31.93,114700.0,21.8162,21.8162,21.7889,21.7889,114700.0
2011-05-26 15:10:00,31.93,31.93,31.91,31.91,173000.0,21.7889,21.7889,21.7753,21.7753,173000.0
2011-05-26 15:20:00,31.91,31.95,31.91,31.95,149000.0,21.7753,21.8026,21.7753,21.8026,149000.0
2011-05-26 15:30:00,31.95,31.96,31.92,31.94,243400.0,21.8026,21.8094,21.7821,21.7958,243400.0
2011-05-26 15:40:00,31.94,31.95,31.89,31.9,87100.0,21.7958,21.8026,21.7617,21.7685,87100.0
2011-05-26 15:50:00,31.9,31.92,31.88,31.91,435600.0,21.7685,21.7821,21.7548,21.7753,435600.0
2011-05-27 09:30:00,32.0,32.09,32.0,32.09,198800.0,21.8367,21.8981,21.8367,21.8981,198800.0
2011-05-27 09:40:00,32.09,32.1,32.06,32.08,225600.0,21.8981,21.905,21.8777,21.8913,225600.0
2011-05-27 09:50:00,32.08,32.1,32.06,32.09,88300.0,21.8913,21.905,21.8777,21.8981,88300.0
2011-05-27 10:00:00,32.09,32.09,32.01,32.01,151900.0,21.8981,21.8981,21.8435,21.8435,151900.0
2011-05-27 10:10:00,32.01,32.01,31.99,32.01,52400.0,21.8435,21.8435,21.8299,21.8435,52400.0
2011-05-27 10:20:00,32.01,32.03,31.99,32.03,67800.0,21.8435,21.8572,21.8299,21.8572,67800.0
2011-05-27 10:30:00,32.04,32.04,32.03,32.04,34500.0,21.864,21.864,21.8572,21.864,34500.0
2011-05-27 10:40:00,32.04,32.06,32.03,32.05,55800.0,21.864,21.8777,21.8572,21.8708,55800.0
2011-05-27 10:50:00,32.06,32.09,32.05,32.08,42700.0,21.8777,21.8981,21.8708,21.8913,42700.0
2011-05-27 11:00:00,32.08,32.14,32.08,32.12,204400.0,21.8913,21.9323,21.8913,21.9186,204400.0
2011-05-27 11:10:00,32.11,32.13,32.11,32.12,41600.0,21.9118,21.9254,21.9118,21.9186,41600.0
2011-05-27 11:20:00,32.12,32.13,32.1,32.13,91000.0,21.9186,21.9254,21.905,21.9254,91000.0
2011-05-27 11:30:00,32.12,32.12,32.1,32.12,61100.0,21.9186,21.9186,21.905,21.9186,61100.0
2011-05-27 11:40:00,32.12,32.14,32.12,32.13,71300.0,21.9186,21.9323,21.9186,21.9254,71300.0
2011-05-27 11:50:00,32.14,32.15,32.13,32.14,40800.0,21.9323,21.9391,21.9254,21.9323,40800.0
2011-05-27 12:00:00,32.15,32.15,32.13,32.13,45200.0,21.9391,21.9391,21.9254,21.9254,45200.0
2011-05-27 12:10:00,32.13,32.13,32.12,32.12,11100.0,21.9254,21.9254,21.9186,21.9186,11100.0
2011-05-27 12:20:00,32.12,32.13,32.12,32.13,151400.0,21.9186,21.9254,21.9186,21.9254,151400.0
2011-05-27 12:30:00,32.13,32.14,32.12,32.13,45800.0,21.9254,21.9323,21.9186,21.9254,45800.0
2011-05-27 12:40:00,32.13,32.14,32.12,32.13,42300.0,21.9254,21.9323,21.9186,21.9254,42300.0
2011-05-27 12:50:00,32.13,32.14,32.12,32.12,324500.0,21.9254,21.9323,21.9186,21.9186,324500.0
2011-05-27 13:00:00,32.12,32.12,32.11,32.12,66900.0,21.9186,21.9186,21.9118,21.9186,66900.0
2011-05-27 13:10:00,32.12,32.13,32.09,32.09,93700.0,21.9186,21.9254,21.8981,21.8981,93700.0
2011-05-27 13:20:00,32.09,32.1,32.09,32.09,20900.0,21.8981,21.905,21.8981,21.8981,20900.0
2011-05-27 13:30:00,32.09,32.09,32.07,32.08,13100.0,21.8981,21.8981,21.8845,21.8913,13100.0
2011-05-27 13:40:00,32.08,32.09,32.07,32.08,16500.0,21.8913,21.8981,21.8845,21.8913,16500.0
2011-05-27 13:50:00,32.08,32.09,32.07,32.08,19700.0,21.8913,21.8981,21.8845,21.8913,19700.0
2011-05-27 14:00:00,32.07,32.09,32.07,32.08,17800.0,21.8845,21.8981,21.8845,21.8913,17800.0
2011-05-27 14:10:00,32.09,32.09,32.08,32.09,23100.0,21.8981,21.8981,21.8913,21.8981,23100.0
2011-05-27 14:20:00,32.08,32.09,32.08,32.08,16500.0,21.8913,21.8981,21.8913,21.8913,16500.0
2011-05-27 14:30:00,32.08,32.09,32.07,32.09,81600.0,21.8913,21.8981,21.8845,21.8981,81600.0
2011-05-27 14:40:00,32.09,32.09,32.05,32.06,63800.0,21.8981,21.8981,21.8708,21.8777,63800.0
2011-05-27 14:50:00,32.06,32.06,32.05,32.06,16500.0,21.8777,21.8777,21.8708,21.8777,16500.0
2011-05-27 15:00:00,32.05,32.06,32.03,32.05,100700.0,21.8708,21.8777,21.8572,21.8708,100700.0
2011-05-27 15:10:00,32.05,32.06,32.04,32.05,33000.0,21.8708,21.8777,21.864,21.8708,33000.0
2011-05-27 15:20:00,32.05,32.06,32.04,32.05,95700.0,21.8708,21.8777,21.864,21.8708,95700.0
2011-05-27 15:30:00,32.05,32.07,32.04,32.07,56500.0,21.8708,21.8845,21.864,21.8845,56500.0
2011-05-27 15:40:00,32.07,32.07,32.04,32.05,152900.0,21.8845,21.8845,21.864,21.8708,152900.0
2011-05-27 15:50:00,32.05,32.05,32.03,32.04,645300.0,21.8708,21.8708,21.8572,21.864,645300.0
2011-05-31 09:30:00,32.21,32.24,32.19,32.19,176800.0,21.98,22.0005,21.9664,21.9664,176800.0
2011-05-31 09:40:00,32.2,32.21,32.17,32.2,229500.0,21.9732,21.98,21.9527,21.9732,229500.0
2011-05-31 09:50:00,32.21,32.22,32.19,32.19,183100.0,21.98,21.9868,21.9664,21.9664,183100.0
2011-05-31 10:00:00,32.19,32.2,32.14,32.15,164800.0,21.9664,21.9732,21.9323,21.9391,164800.0
2011-05-31 10:10:00,32.16,32.16,32.13,32.15,194200.0,21.9459,21.9459,21.9254,21.9391,194200.0
2011-05-31 10:20:00,32.15,32.17,32.12,32.17,88800.0,21.9391,21.9527,21.9186,21.9527,88800.0
2011-05-31 10:30:00,32.16,32.18,32.15,32.15,114900.0,21.9459,21.9595,21.9391,21.9391,114900.0
2011-05-31 10:40:00,32.16,32.18,32.15,32.16,98100.0,21.9459,21.9595,21.9391,21.9459,98100.0
2011-05-31 10:50:00,32.15,32.16,32.14,32.15,14200.0,21.9391,21.9459,21.9323,21.9391,14200.0
2011-05-31 11:00:00,32.15,32.17,32.14,32.16,79900.0,21.9391,21.9527,21.9323,21.9459,79900.0
2011-05-31 11:10:00,32.15,32.17,32.14,32.17,147700.0,21.9391,21.9527,21.9323,21.9527,147700.0
2011-05-31 11:20:00,32.17,32.18,32.15,32.16,140800.0,21.9527,21.9595,21.9391,21.9459,140800.0
2011-05-31 11:30:00,32.16,32.18,32.16,32.16,32200.0,21.9459,21.9595,21.9459,21.9459,32200.0
2011-05-31 11:40:00,32.16,32.19,32.16,32.19,41700.0,21.9459,21.9664,21.9459,21.9664,41700.0
2011-05-31 11:50:00,32.19,32.2,32.15,32.16,115700.0,21.9664,21.9732,21.9391,21.9459,115700.0
2011-05-31 12:00:00,32.15,32.18,32.15,32.18,95100.0,21.9391,21.9595,21.9391,21.9595,95100.0
2011-05-31 12:10:00,32.18,32.19,32.17,32.19,77700.0,21.9595,21.9664,21.9527,21.9664,77700.0
2011-05-31 12:20:00,32.19,32.2,32.17,32.2,32800.0,21.9664,21.9732,21.9527,21.9732,32800.0
2011-05-31 12:30:00,32.2,32.2,32.16,32.17,89200.0,21.9732,21.9732,21.9459,21.9527,89200.0
2011-05-31 12:40:00,32.18,32.19,32.17,32.18,25700.0,21.9595,21.9664,21.9527,21.9595,25700.0
2011-05-31 12:50:00,32.19,32.2,32.18,32.19,53200.0,21.9664,21.9732,21.9595,21.9664,53200.0
2011-05-31 13:00:00,32.18,32.2,32.18,32.2,113600.0,21.9595,21.9732,21.9595,21.9732,113600.0
2011-05-31 13:10:00,32.2,32.2,32.19,32.2,43900.0,21.9732,21.9732,21.9664,21.9732,43900.0
2011-05-31 13:20:00,32.19,32.22,32.19,32.22,77600.0,21.9664,21.9868,21.9664,21.9868,77600.0
2011-05-31 13:30:00,32.22,32.24,32.21,32.22,244900.0,21.9868,22.0005,21.98,21.9868,244900.0
2011-05-31 13:40:00,32.22,32.23,32.2,32.22,53200.0,21.9868,21.9937,21.9732,21.9868,53200.0
2011-05-31 13:50:00,32.21,32.22,32.2,32.2,8800.0,21.98,21.9868,21.9732,21.9732,8800.0
2011-05-31 14:00:00,32.2,32.21,32.2,32.2,53500.0,21.9732,21.98,21.9732,21.9732,53500.0
2011-05-31 14:10:00,32.21,32.22,32.2,32.21,60100.0,21.98,21.9868,21.9732,21.98,60100.0
2011-05-31 14:20:00,32.21,32.21,32.2,32.2,56600.0,21.98,21.98,21.9732,21.9732,56600.0
2011-05-31 14:30:00,32.2,32.21,32.19,32.2,72200.0,21.9732,21.98,21.9664,21.9732,72200.0
2011-05-31 14:40:00,32.19,32.22,32.19,32.22,110400.0,21.9664,21.9868,21.9664,21.9868,110400.0
2011-05-31 14:50:00,32.21,32.22,32.21,32.22,112800.0,21.98,21.9868,21.98,21.9868,112800.0
2011-05-31 15:00:00,32.22,32.23,32.21,32.21,248000.0,21.9868,21.9937,21.98,21.98,248000.0
2011-05-31 15:10:00,32.22,32.22,32.19,32.21,789700.0,21.9868,21.9868,21.9664,21.98,789700.0
2011-05-31 15:20:00,32.22,32.24,32.21,32.23,109900.0,21.9868,22.0005,21.98,21.9937,109900.0
2011-05-31 15:30:00,32.24,32.24,32.22,32.22,348800.0,22.0005,22.0005,21.9868,21.9868,348800.0
2011-05-31 15:40:00,32.22,32.3,32.22,32.28,556400.0,21.9868,22.0414,21.9868,22.0278,556400.0
2011-05-31 15:50:00,32.28,32.33,32.28,32.33,1071000.0,22.0278,22.0619,22.0278,22.0619,1071000.0
2011-06-01 09:30:00,32.27,32.32,32.25,32.26,271600.0,22.021,22.0551,22.0073,22.0141,271600.0
2011-06-01 09:40:00,32.26,32.26,32.19,32.19,109200.0,22.0141,22.0141,21.9664,21.9664,109200.0
2011-06-01 09:50:00,32.19,32.22,32.19,32.21,593100.0,21.9664,21.9868,21.9664,21.98,593100.0
2011-06-01 10:00:00,32.22,32.23,32.15,32.18,991200.0,21.9868,21.9937,21.9391,21.9595,991200.0
2011-06-01 10:10:00,32.18,32.18,32.14,32.18,1851900.0,21.9595,21.9595,21.9323,21.9595,1851900.0
2011-06-01 10:20:00,32.18,32.2,32.16,32.17,271200.0,21.9595,21.9732,21.9459,21.9527,271200.0
2011-06-01 10:30:00,32.17,32.23,32.16,32.22,334800.0,21.9527,21.9937,21.9459,21.9868,334800.0
2011-06-01 10:40:00,32.21,32.22,32.14,32.15,275800.0,21.98,21.9868,21.9323,21.9391,275800.0
2011-06-01 10:50:00,32.15,32.17,32.13,32.17,200100.0,21.9391,21.9527,21.9254,21.9527,200100.0
2011-06-01 11:00:00,32.17,32.2,32.16,32.2,360500.0,21.9527,21.9732,21.9459,21.9732,360500.0
2011-06-01 11:10:00,32.2,32.21,32.18,32.18,171100.0,21.9732,21.98,21.9595,21.9595,171100.0
2011-06-01 11:20:00,32.18,32.22,32.18,32.22,273500.0,21.9595,21.9868,21.9595,21.9868,273500.0
2011-06-01 11:30:00,32.22,32.23,32.17,32.17,140300.0,21.9868,21.9937,21.9527,21.9527,140300.0
2011-06-01 11:40:00,32.16,32.18,32.16,32.17,71800.0,21.9459,21.9595,21.9459,21.9527,71800.0
2011-06-01 11:50:00,32.16,32.19,32.16,32.19,71700.0,21.9459,21.9664,21.9459,21.9664,71700.0
2011-06-01 12:00:00,32.18,32.2,32.12,32.13,404200.0,21.9595,21.9732,21.9186,21.9254,404200.0
2011-06-01 12:10:00,32.13,32.13,32.08,32.08,101500.0,21.9254,21.9254,21.8913,21.8913,101500.0
2011-06-01 12:20:00,32.08,32.11,32.07,32.1,34900.0,21.8913,21.9118,21.8845,21.905,34900.0
2011-06-01 12:30:00,32.1,32.14,32.09,32.13,51300.0,21.905,21.9323,21.8981,21.9254,51300.0
2011-06-01 12:40:00,32.14,32.15,32.12,32.13,40000.0,21.9323,21.9391,21.9186,21.9254,40000.0
2011-06-01 12:50:00,32.13,32.13,32.11,32.12,35000.0,21.9254,21.9254,21.9118,21.9186,35000.0
2011-06-01 13:00:00,32.13,32.15,32.12,32.13,87900.0,21.9254,21.9391,21.9186,21.9254,87900.0
2011-06-01 13:10:00,32.13,32.13,32.09,32.11,1092000.0,21.9254,21.9254,21.8981,21.9118,1092000.0
2011-06-01 13:20:00,32.1,32.11,32.06,32.08,157200.0,21.905,21.9118,21.8777,21.8913,157200.0
2011-06-01 13:30:00,32.08,32.11,32.06,32.1,69700.0,21.8913,21.9118,21.8777,21.905,69700.0
2011-06-01 13:40:00,32.1,32.1,32.08,32.1,48000.0,21.905,21.905,21.8913,21.905,48000.0
2011-06-01 13:50:00,32.1,32.12,32.08,32.12,320200.0,21.905,21.9186,21.8913,21.9186,320200.0
2011-06-01 14:00:00,32.11,32.12,32.1,32.11,129200.0,21.9118,21.9186,21.905,21.9118,129200.0
2011-06-01 14:10:00,32.1,32.12,32.08,32.12,131100.0,21.905,21.9186,21.8913,21.9186,131100.0
2011-06-01 14:20:00,32.11,32.12,32.1,32.1,65200.0,21.9118,21.9186,21.905,21.905,65200.0
2011-06-01 14:30:00,32.1,32.1,32.06,32.1,572600.0,21.905,21.905,21.8777,21.905,572600.0
2011-06-01 14:40:00,32.1,32.1,32.07,32.09,328300.0,21.905,21.905,21.8845,21.8981,328300.0
2011-06-01 14:50:00,32.09,32.11,32.08,32.1,156400.0,21.8981,21.9118,21.8913,21.905,156400.0
2011-06-01 15:00:00,32.11,32.12,32.08,32.1,262800.0,21.9118,21.9186,21.8913,21.905,262800.0
2011-06-01 15:10:00,32.1,32.1,32.04,32.05,1051500.0,21.905,21.905,21.864,21.8708,1051500.0
2011-06-01 15:20:00,32.05,32.05,32.01,32.03,191400.0,21.8708,21.8708,21.8435,21.8572,191400.0
2011-06-01 15:30:00,32.03,32.06,32.02,32.06,227200.0,21.8572,21.8777,21.8504,21.8777,227200.0
2011-06-01 15:40:00,32.05,32.05,31.95,31.96,709300.0,21.8708,21.8708,21.8026,21.8094,709300.0
2011-06-01 15:50:00,31.95,32.0,31.95,31.97,1526300.0,21.8026,21.8367,21.8026,21.8162,1526300.0
2011-06-02 09:30:00,31.93,31.98,31.77,31.77,547200.0,21.7889,21.8231,21.6798,21.6798,547200.0
2011-06-02 09:40:00,31.78,31.78,31.63,31.67,275300.0,21.6866,21.6866,21.5842,21.6115,275300.0
2011-06-02 09:50:00,31.67,31.73,31.66,31.72,365600.0,21.6115,21.6525,21.6047,21.6456,365600.0
2011-06-02 10:00:00,31.73,31.76,31.72,31.74,290200.0,21.6525,21.6729,21.6456,21.6593,290200.0
2011-06-02 10:10:00,31.73,31.75,31.71,31.71,91700.0,21.6525,21.6661,21.6388,21.6388,91700.0
2011-06-02 10:20:00,31.7,31.7,31.68,31.69,63400.0,21.632,21.632,21.6183,21.6252,63400.0
2011-06-02 10:30:00,31.68,31.69,31.66,31.68,104700.0,21.6183,21.6252,21.6047,21.6183,104700.0
2011-06-02 10:40:00,31.68,31.7,31.68,31.69,69200.0,21.6183,21.632,21.6183,21.6252,69200.0
2011-06-02 10:50:00,31.7,31.73,31.7,31.71,138900.0,21.632,21.6525,21.632,21.6388,138900.0
2011-06-02 11:00:00,31.72,31.74,31.71,31.71,943700.0,21.6456,21.6593,21.6388,21.6388,943700.0
2011-06-02 11:10:00,31.71,31.71,31.69,31.7,117500.0,21.6388,21.6388,21.6252,21.632,117500.0
2011-06-02 11:20:00,31.7,31.71,31.67,31.69,206800.0,21.632,21.6388,21.6115,21.6252,206800.0
2011-06-02 11:30:00,31.69,31.69,31.61,31.62,278300.0,21.6252,21.6252,21.5706,21.5774,278300.0
2011-06-02 11:40:00,31.61,31.61,31.54,31.55,493000.0,21.5706,21.5706,21.5228,21.5296,493000.0
2011-06-02 11:50:00,31.55,31.59,31.55,31.58,124700.0,21.5296,21.5569,21.5296,21.5501,124700.0
2011-06-02 12:00:00,31.59,31.61,31.55,31.56,774200.0,21.5569,21.5706,21.5296,21.5365,774200.0
2011-06-02 12:10:00,31.55,31.57,31.54,31.56,198300.0,21.5296,21.5433,21.5228,21.5365,198300.0
2011-06-02 12:20:00,31.55,31.57,31.52,31.53,355900.0,21.5296,21.5433,21.5092,21.516,355900.0
2011-06-02 12:30:00,31.52,31.53,31.5,31.51,293000.0,21.5092,21.516,21.4955,21.5023,293000.0
2011-06-02 12:40:00,31.52,31.58,31.51,31.58,1087800.0,21.5092,21.5501,21.5023,21.5501,1087800.0
2011-06-02 12:50:00,31.58,31.6,31.57,31.58,187600.0,21.5501,21.5638,21.5433,21.5501,187600.0
2011-06-02 13:00:00,31.58,31.62,31.57,31.59,152000.0,21.5501,21.5774,21.5433,21.5569,152000.0
2011-06-02 13:10:00,31.58,31.61,31.57,31.59,101900.0,21.5501,21.5706,21.5433,21.5569,101900.0
2011-06-02 13:20:00,31.6,31.64,31.59,31.64,117500.0,21.5638,21.5911,21.5569,21.5911,117500.0
2011-06-02 13:30:00,31.63,31.63,31.59,31.59,112800.0,21.5842,21.5842,21.5569,21.5569,112800.0
2011-06-02 13:40:00,31.59,31.63,31.59,31.62,25600.0,21.5569,21.5842,21.5569,21.5774,25600.0
2011-06-02 13:50:00,31.62,31.65,31.61,31.63,415300.0,21.5774,21.5979,21.5706,21.5842,415300.0
2011-06-02 14:00:00,31.63,31.66,31.63,31.63,71200.0,21.5842,21.6047,21.5842,21.5842,71200.0
2011-06-02 14:10:00,31.63,31.66,31.6,31.61,215500.0,21.5842,21.6047,21.5638,21.5706,215500.0
2011-06-02 14:20:00,31.61,31.61,31.59,31.61,49700.0,21.5706,21.5706,21.5569,21.5706,49700.0
2011-06-02 14:30:00,31.61,31.63,31.6,31.61,61900.0,21.5706,21.5842,21.5638,21.5706,61900.0
2011-06-02 14:40:00,31.6,31.62,31.6,31.62,199900.0,21.5638,21.5774,21.5638,21.5774,199900.0
2011-06-02 14:50:00,31.63,31.63,31.62,31.63,109800.0,21.5842,21.5842,21.5774,21.5842,109800.0
2011-06-02 15:00:00,31.63,31.64,31.61,31.61,75100.0,21.5842,21.5911,21.5706,21.5706,75100.0
2011-06-02 15:10:00,31.62,31.63,31.6,31.6,49700.0,21.5774,21.5842,21.5638,21.5638,49700.0
2011-06-02 15:20:00,31.6,31.62,31.6,31.62,81300.0,21.5638,21.5774,21.5638,21.5774,81300.0
2011-06-02 15:30:00,31.62,31.63,31.61,31.61,189600.0,21.5774,21.5842,21.5706,21.5706,189600.0
2011-06-02 15:40:00,31.62,31.64,31.61,31.61,354200.0,21.5774,21.5911,21.5706,21.5706,354200.0
2011-06-02 15:50:00,31.62,31.62,31.59,31.6,1257200.0,21.5774,21.5774,21.5569,21.5638,1257200.0
2011-06-03 09:30:00,31.34,31.47,31.3,31.45,426100.0,21.3863,21.475,21.359,21.4614,426100.0
2011-06-03 09:40:00,31.45,31.46,31.37,31.38,294800.0,21.4614,21.4682,21.4068,21.4136,294800.0
2011-06-03 09:50:00,31.38,31.41,31.35,31.36,729600.0,21.4136,21.4341,21.3932,21.4,729600.0
2011-06-03 10:00:00,31.36,31.4,31.34,31.35,303000.0,21.4,21.4273,21.3863,21.3932,303000.0
2011-06-03 10:10:00,31.35,31.35,31.29,31.32,389000.0,21.3932,21.3932,21.3522,21.3727,389000.0
2011-06-03 10:20:00,31.31,31.38,31.3,31.38,180400.0,21.3659,21.4136,21.359,21.4136,180400.0
2011-06-03 10:30:00,31.38,31.39,31.35,31.37,327900.0,21.4136,21.4205,21.3932,21.4068,327900.0
2011-06-03 10:40:00,31.37,31.39,31.37,31.37,110100.0,21.4068,21.4205,21.4068,21.4068,110100.0
2011-06-03 10:50:00,31.37,31.38,31.34,31.36,275400.0,21.4068,21.4136,21.3863,21.4,275400.0
2011-06-03 11:00:00,31.35,31.38,31.34,31.36,54200.0,21.3932,21.4136,21.3863,21.4,54200.0
2011-06-03 11:10:00,31.36,31.36,31.32,31.32,86400.0,21.4,21.4,21.3727,21.3727,86400.0
2011-06-03 11:20:00,31.33,31.35,31.32,31.34,66500.0,21.3795,21.3932,21.3727,21.3863,66500.0
2011-06-03 11:30:00,31.34,31.36,31.32,31.33,98200.0,21.3863,21.4,21.3727,21.3795,98200.0
2011-06-03 11:40:00,31.32,31.36,31.31,31.36,35000.0,21.3727,21.4,21.3659,21.4,35000.0
2011-06-03 11:50:00,31.36,31.37,31.35,31.37,54100.0,21.4,21.4068,21.3932,21.4068,54100.0
2011-06-03 12:00:00,31.38,31.39,31.36,31.37,134100.0,21.4136,21.4205,21.4,21.4068,134100.0
2011-06-03 12:10:00,31.36,31.39,31.36,31.39,7700.0,21.4,21.4205,21.4,21.4205,7700.0
2011-06-03 12:20:00,31.39,31.4,31.38,31.39,103000.0,21.4205,21.4273,21.4136,21.4205,103000.0
2011-06-03 12:30:00,31.39,31.4,31.36,31.38,116100.0,21.4205,21.4273,21.4,21.4136,116100.0
2011-06-03 12:40:00,31.38,31.39,31.37,31.38,485900.0,21.4136,21.4205,21.4068,21.4136,485900.0
2011-06-03 12:50:00,31.38,31.38,31.35,31.36,212400.0,21.4136,21.4136,21.3932,21.4,212400.0
2011-06-03 13:00:00,31.36,31.39,31.35,31.39,167600.0,21.4,21.4205,21.3932,21.4205,167600.0
2011-06-03 13:10:00,31.38,31.4,31.38,31.38,125300.0,21.4136,21.4273,21.4136,21.4136,125300.0
2011-06-03 13:20:00,31.38,31.38,31.33,31.34,309500.0,21.4136,21.4136,21.3795,21.3863,309500.0
2011-06-03 13:30:00,31.34,31.36,31.33,31.36,79000.0,21.3863,21.4,21.3795,21.4,79000.0
2011-06-03 13:40:00,31.36,31.37,31.35,31.37,27800.0,21.4,21.4068,21.3932,21.4068,27800.0
2011-06-03 13:50:00,31.37,31.37,31.33,31.33,80900.0,21.4068,21.4068,21.3795,21.3795,80900.0
2011-06-03 14:00:00,31.33,31.33,31.3,31.32,78000.0,21.3795,21.3795,21.359,21.3727,78000.0
2011-06-03 14:10:00,31.32,31.35,31.31,31.35,202200.0,21.3727,21.3932,21.3659,21.3932,202200.0
2011-06-03 14:20:00,31.35,31.35,31.32,31.34,87900.0,21.3932,21.3932,21.3727,21.3863,87900.0
2011-06-03 14:30:00,31.34,31.35,31.31,31.32,98600.0,21.3863,21.3932,21.3659,21.3727,98600.0
2011-06-03 14:40:00,31.31,31.34,31.3,31.33,193900.0,21.3659,21.3863,21.359,21.3795,193900.0
2011-06-03 14:50:00,31.33,31.34,31.29,31.3,605300.0,21.3795,21.3863,21.3522,21.359,605300.0
2011-06-03 15:00:00,31.29,31.31,31.27,31.28,104900.0,21.3522,21.3659,21.3386,21.3454,104900.0
2011-06-03 15:10:00,31.27,31.28,31.25,31.26,299400.0,21.3386,21.3454,21.3249,21.3317,299400.0
2011-06-03 15:20:00,31.27,31.29,31.25,31.28,105700.0,21.3386,21.3522,21.3249,21.3454,105700.0
2011-06-03 15:30:00,31.28,31.33,31.27,31.33,184300.0,21.3454,21.3795,21.3386,21.3795,184300.0
2011-06-03 15:40:00,31.33,31.34,31.3,31.3,508700.0,21.3795,21.3863,21.359,21.359,508700.0
2011-06-03 15:50:00,31.31,31.32,31.27,31.3,844500.0,21.3659,21.3727,21.3386,21.359,844500.0
2011-06-06 09:30:00,31.23,31.27,31.22,31.25,202900.0,21.3113,21.3386,21.3044,21.3249,202900.0
2011-06-06 09:40:00,31.25,31.27,31.21,31.27,337000.0,21.3249,21.3386,21.2976,21.3386,337000.0
2011-06-06 09:50:00,31.27,31.29,31.23,31.25,373800.0,21.3386,21.3522,21.3113,21.3249,373800.0
2011-06-06 10:00:00,31.24,31.27,31.24,31.26,270100.0,21.3181,21.3386,21.3181,21.3317,270100.0
2011-06-06 10:10:00,31.26,31.28,31.26,31.27,19500.0,21.3317,21.3454,21.3317,21.3386,19500.0
2011-06-06 10:20:00,31.27,31.28,31.25,31.28,337700.0,21.3386,21.3454,21.3249,21.3454,337700.0
2011-06-06 10:30:00,31.28,31.28,31.25,31.25,42900.0,21.3454,21.3454,21.3249,21.3249,42900.0
2011-06-06 10:40:00,31.25,31.26,31.22,31.23,128200.0,21.3249,21.3317,21.3044,21.3113,128200.0
2011-06-06 10:50:00,31.24,31.24,31.21,31.23,24200.0,21.3181,21.3181,21.2976,21.3113,24200.0
2011-06-06 11:00:00,31.22,31.24,31.22,31.24,77800.0,21.3044,21.3181,21.3044,21.3181,77800.0
2011-06-06 11:10:00,31.23,31.25,31.22,31.22,189100.0,21.3113,21.3249,21.3044,21.3044,189100.0
2011-06-06 11:20:00,31.22,31.26,31.22,31.26,41900.0,21.3044,21.3317,21.3044,21.3317,41900.0
2011-06-06 11:30:00,31.26,31.26,31.23,31.23,56200.0,21.3317,21.3317,21.3113,21.3113,56200.0
2011-06-06 11:40:00,31.23,31.24,31.22,31.24,62700.0,21.3113,21.3181,21.3044,21.3181,62700.0
2011-06-06 11:50:00,31.24,31.27,31.23,31.25,192800.0,21.3181,21.3386,21.3113,21.3249,192800.0
2011-06-06 12:00:00,31.24,31.26,31.23,31.26,69000.0,21.3181,21.3317,21.3113,21.3317,69000.0
2011-06-06 12:10:00,31.26,31.26,31.23,31.23,52600.0,21.3317,21.3317,21.3113,21.3113,52600.0
2011-06-06 12:20:00,31.23,31.27,31.23,31.27,33400.0,21.3113,21.3386,21.3113,21.3386,33400.0
2011-06-06 12:30:00,31.27,31.27,31.25,31.25,243300.0,21.3386,21.3386,21.3249,21.3249,243300.0
2011-06-06 12:40:00,31.25,31.26,31.24,31.25,11900.0,21.3249,21.3317,21.3181,21.3249,11900.0
2011-06-06 12:50:00,31.25,31.27,31.24,31.26,30400.0,21.3249,21.3386,21.3181,21.3317,30400.0
2011-06-06 13:00:00,31.25,31.27,31.25,31.26,24200.0,21.3249,21.3386,21.3249,21.3317,24200.0
2011-06-06 13:10:00,31.27,31.28,31.26,31.28,33700.0,21.3386,21.3454,21.3317,21.3454,33700.0
2011-06-06 13:20:00,31.28,31.28,31.25,31.25,91600.0,21.3454,21.3454,21.3249,21.3249,91600.0
2011-06-06 13:30:00,31.25,31.26,31.23,31.25,51500.0,21.3249,21.3317,21.3113,21.3249,51500.0
2011-06-06 13:40:00,31.25,31.25,31.19,31.21,86100.0,21.3249,21.3249,21.284,21.2976,86100.0
2011-06-06 13:50:00,31.2,31.21,31.19,31.2,55600.0,21.2908,21.2976,21.284,21.2908,55600.0
2011-06-06 14:00:00,31.21,31.22,31.19,31.22,82500.0,21.2976,21.3044,21.284,21.3044,82500.0
2011-06-06 14:10:00,31.23,31.23,31.21,31.22,31500.0,21.3113,21.3113,21.2976,21.3044,31500.0
2011-06-06 14:20:00,31.22,31.23,31.21,31.21,42000.0,21.3044,21.3113,21.2976,21.2976,42000.0
2011-06-06 14:30:00,31.21,31.22,31.2,31.22,62800.0,21.2976,21.3044,21.2908,21.3044,62800.0
2011-06-06 14:40:00,31.22,31.23,31.21,31.21,137500.0,21.3044,21.3113,21.2976,21.2976,137500.0
2011-06-06 14:50:00,31.22,31.23,31.19,31.2,132500.0,21.3044,21.3113,21.284,21.2908,132500.0
2011-06-06 15:00:00,31.2,31.21,31.17,31.18,92300.0,21.2908,21.2976,21.2703,21.2771,92300.0
2011-06-06 15:10:00,31.17,31.17,31.14,31.17,121300.0,21.2703,21.2703,21.2499,21.2703,121300.0
2011-06-06 15:20:00,31.17,31.17,31.15,31.16,160400.0,21.2703,21.2703,21.2567,21.2635,160400.0
2011-06-06 15:30:00,31.16,31.19,31.15,31.19,427300.0,21.2635,21.284,21.2567,21.284,427300.0
2011-06-06 15:40:00,31.18,31.21,31.18,31.19,327000.0,21.2771,21.2976,21.2771,21.284,327000.0
2011-06-06 15:50:00,31.2,31.2,31.14,31.14,1368000.0,21.2908,21.2908,21.2499,21.2499,1368000.0
2011-06-07 09:30:00,31.27,31.28,31.18,31.21,567600.0,21.3386,21.3454,21.2771,21.2976,567600.0
2011-06-07 09:40:00,31.2,31.25,31.18,31.25,259700.0,21.2908,21.3249,21.2771,21.3249,259700.0
2011-06-07 09:50:00,31.24,31.25,31.16,31.16,550200.0,21.3181,21.3249,21.2635,21.2635,550200.0
2011-06-07 10:00:00,31.16,31.21,31.16,31.2,174100.0,21.2635,21.2976,21.2635,21.2908,174100.0
2011-06-07 10:10:00,31.2,31.21,31.17,31.2,1263300.0,21.2908,21.2976,21.2703,21.2908,1263300.0
2011-06-07 10:20:00,31.2,31.22,31.18,31.22,156500.0,21.2908,21.3044,21.2771,21.3044,156500.0
2011-06-07 10:30:00,31.22,31.22,31.2,31.22,516500.0,21.3044,21.3044,21.2908,21.3044,516500.0
2011-06-07 10:40:00,31.22,31.22,31.19,31.22,713700.0,21.3044,21.3044,21.284,21.3044,713700.0
2011-06-07 10:50:00,31.22,31.23,31.16,31.18,582600.0,21.3044,21.3113,21.2635,21.2771,582600.0
2011-06-07 11:00:00,31.18,31.2,31.17,31.2,51000.0,21.2771,21.2908,21.2703,21.2908,51000.0
2011-06-07 11:10:00,31.21,31.23,31.19,31.23,215600.0,21.2976,21.3113,21.284,21.3113,215600.0
2011-06-07 11:20:00,31.23,31.24,31.22,31.23,117400.0,21.3113,21.3181,21.3044,21.3113,117400.0
2011-06-07 11:30:00,31.23,31.23,31.19,31.21,50000.0,21.3113,21.3113,21.284,21.2976,50000.0
2011-06-07 11:40:00,31.21,31.21,31.19,31.2,148300.0,21.2976,21.2976,21.284,21.2908,148300.0
2011-06-07 11:50:00,31.19,31.22,31.19,31.22,110600.0,21.284,21.3044,21.284,21.3044,110600.0
2011-06-07 12:00:00,31.21,31.23,31.2,31.23,196100.0,21.2976,21.3113,21.2908,21.3113,196100.0
2011-06-07 12:10:00,31.22,31.23,31.21,31.22,58300.0,21.3044,21.3113,21.2976,21.3044,58300.0
2011-06-07 12:20:00,31.23,31.25,31.22,31.23,35700.0,21.3113,21.3249,21.3044,21.3113,35700.0
2011-06-07 12:30:00,31.23,31.24,31.23,31.24,102300.0,21.3113,21.3181,21.3113,21.3181,102300.0
2011-06-07 12:40:00,31.23,31.24,31.22,31.23,211200.0,21.3113,21.3181,21.3044,21.3113,211200.0
2011-06-07 12:50:00,31.23,31.27,31.23,31.25,231200.0,21.3113,21.3386,21.3113,21.3249,231200.0
2011-06-07 13:00:00,31.26,31.26,31.24,31.26,85900.0,21.3317,21.3317,21.3181,21.3317,85900.0
2011-06-07 13:10:00,31.25,31.27,31.24,31.25,186800.0,21.3249,21.3386,21.3181,21.3249,186800.0
2011-06-07 13:20:00,31.25,31.25,31.22,31.23,93000.0,21.3249,21.3249,21.3044,21.3113,93000.0
2011-06-07 13:30:00,31.22,31.25,31.22,31.24,43500.0,21.3044,21.3249,21.3044,21.3181,43500.0
2011-06-07 13:40:00,31.25,31.25,31.23,31.23,74800.0,21.3249,21.3249,21.3113,21.3113,74800.0
2011-06-07 13:50:00,31.23,31.24,31.22,31.24,41600.0,21.3113,21.3181,21.3044,21.3181,41600.0
2011-06-07 14:00:00,31.23,31.27,31.23,31.27,132900.0,21.3113,21.3386,21.3113,21.3386,132900.0
2011-06-07 14:10:00,31.27,31.29,31.25,31.28,91900.0,21.3386,21.3522,21.3249,21.3454,91900.0
2011-06-07 14:20:00,31.28,31.28,31.26,31.26,86600.0,21.3454,21.3454,21.3317,21.3317,86600.0
2011-06-07 14:30:00,31.27,31.27,31.23,31.24,156900.0,21.3386,21.3386,21.3113,21.3181,156900.0
2011-06-07 14:40:00,31.25,31.26,31.23,31.25,154000.0,21.3249,21.3317,21.3113,21.3249,154000.0
2011-06-07 14:50:00,31.25,31.25,31.23,31.25,210400.0,21.3249,21.3249,21.3113,21.3249,210400.0
2011-06-07 15:00:00,31.24,31.25,31.21,31.22,158300.0,21.3181,21.3249,21.2976,21.3044,158300.0
2011-06-07 15:10:00,31.21,31.24,31.21,31.23,162500.0,21.2976,21.3181,21.2976,21.3113,162500.0
2011-06-07 15:20:00,31.23,31.23,31.2,31.22,241500.0,21.3113,21.3113,21.2908,21.3044,241500.0
2011-06-07 15:30:00,31.22,31.23,31.2,31.21,304400.0,21.3044,21.3113,21.2908,21.2976,304400.0
2011-06-07 15:40:00,31.22,31.22,31.14,31.16,1033300.0,21.3044,21.3044,21.2499,21.2635,1033300.0
2011-06-07 15:50:00,31.16,31.16,31.08,31.09,1010900.0,21.2635,21.2635,21.2089,21.2157,1010900.0
2011-06-08 09:30:00,31.04,31.09,30.98,31.0,181200.0,21.1816,21.2157,21.1407,21.1543,181200.0
2011-06-08 09:40:00,31.0,31.01,30.97,30.99,153900.0,21.1543,21.1611,21.1338,21.1475,153900.0
2011-06-08 09:50:00,31.0,31.01,30.96,30.97,55800.0,21.1543,21.1611,21.127,21.1338,55800.0
2011-06-08 10:00:00,30.97,30.99,30.96,30.99,397700.0,21.1338,21.1475,21.127,21.1475,397700.0
2011-06-08 10:10:00,30.99,31.03,30.99,31.02,110200.0,21.1475,21.1748,21.1475,21.168,110200.0
2011-06-08 10:20:00,31.02,31.03,31.0,31.01,71800.0,21.168,21.1748,21.1543,21.1611,71800.0
2011-06-08 10:30:00,31.01,31.03,30.99,31.01,198800.0,21.1611,21.1748,21.1475,21.1611,198800.0
2011-06-08 10:40:00,31.01,31.08,31.01,31.07,84000.0,21.1611,21.2089,21.1611,21.2021,84000.0
2011-06-08 10:50:00,31.07,31.08,31.04,31.06,171800.0,21.2021,21.2089,21.1816,21.1953,171800.0
2011-06-08 11:00:00,31.06,31.09,31.05,31.09,276800.0,21.1953,21.2157,21.1884,21.2157,276800.0
2011-06-08 11:10:00,31.08,31.08,31.03,31.04,153300.0,21.2089,21.2089,21.1748,21.1816,153300.0
2011-06-08 11:20:00,31.05,31.05,31.01,31.02,200900.0,21.1884,21.1884,21.1611,21.168,200900.0
2011-06-08 11:30:00,31.03,31.04,31.02,31.03,76300.0,21.1748,21.1816,21.168,21.1748,76300.0
2011-06-08 11:40:00,31.03,31.03,31.01,31.01,186300.0,21.1748,21.1748,21.1611,21.1611,186300.0
2011-06-08 11:50:00,31.01,31.08,31.01,31.08,156100.0,21.1611,21.2089,21.1611,21.2089,156100.0
2011-06-08 12:00:00,31.09,31.11,31.08,31.11,155100.0,21.2157,21.2294,21.2089,21.2294,155100.0
2011-06-08 12:10:00,31.11,31.12,31.09,31.09,119700.0,21.2294,21.2362,21.2157,21.2157,119700.0
2011-06-08 12:20:00,31.09,31.1,31.05,31.07,259900.0,21.2157,21.2226,21.1884,21.2021,259900.0
2011-06-08 12:30:00,31.07,31.07,31.04,31.06,28200.0,21.2021,21.2021,21.1816,21.1953,28200.0
2011-06-08 12:40:00,31.06,31.07,31.05,31.06,41700.0,21.1953,21.2021,21.1884,21.1953,41700.0
2011-06-08 12:50:00,31.06,31.08,31.05,31.08,68300.0,21.1953,21.2089,21.1884,21.2089,68300.0
2011-06-08 13:00:00,31.09,31.11,31.08,31.1,52800.0,21.2157,21.2294,21.2089,21.2226,52800.0
2011-06-08 13:10:00,31.09,31.1,31.07,31.09,43400.0,21.2157,21.2226,21.2021,21.2157,43400.0
2011-06-08 13:20:00,31.09,31.09,31.06,31.09,11200.0,21.2157,21.2157,21.1953,21.2157,11200.0
2011-06-08 13:30:00,31.09,31.09,31.05,31.05,114500.0,21.2157,21.2157,21.1884,21.1884,114500.0
2011-06-08 13:40:00,31.05,31.07,31.04,31.06,244900.0,21.1884,21.2021,21.1816,21.1953,244900.0
2011-06-08 13:50:00,31.06,31.07,31.03,31.05,243600.0,21.1953,21.2021,21.1748,21.1884,243600.0
2011-06-08 14:00:00,31.05,31.07,31.03,31.04,158400.0,21.1884,21.2021,21.1748,21.1816,158400.0
2011-06-08 14:10:00,31.05,31.06,31.02,31.05,107200.0,21.1884,21.1953,21.168,21.1884,107200.0
2011-06-08 14:20:00,31.05,31.06,31.02,31.04,167800.0,21.1884,21.1953,21.168,21.1816,167800.0
2011-06-08 14:30:00,31.05,31.12,31.05,31.11,1756400.0,21.1884,21.2362,21.1884,21.2294,1756400.0
2011-06-08 14:40:00,31.11,31.13,31.11,31.13,114400.0,21.2294,21.243,21.2294,21.243,114400.0
2011-06-08 14:50:00,31.13,31.15,31.12,31.14,70700.0,21.243,21.2567,21.2362,21.2499,70700.0
2011-06-08 15:00:00,31.13,31.15,31.12,31.14,61100.0,21.243,21.2567,21.2362,21.2499,61100.0
2011-06-08 15:10:00,31.14,31.14,31.09,31.1,127300.0,21.2499,21.2499,21.2157,21.2226,127300.0
2011-06-08 15:20:00,31.1,31.11,31.07,31.09,262500.0,21.2226,21.2294,21.2021,21.2157,262500.0
2011-06-08 15:30:00,31.09,31.12,31.06,31.09,379300.0,21.2157,21.2362,21.1953,21.2157,379300.0
2011-06-08 15:40:00,31.08,31.14,31.07,31.12,569800.0,21.2089,21.2499,21.2021,21.2362,569800.0
2011-06-08 15:50:00,31.12,31.12,31.09,31.1,571600.0,21.2362,21.2362,21.2157,21.2226,571600.0
2011-06-09 09:30:00,31.18,31.18,31.09,31.12,194200.0,21.2771,21.2771,21.2157,21.2362,194200.0
2011-06-09 09:40:00,31.11,31.16,31.1,31.14,79400.0,21.2294,21.2635,21.2226,21.2499,79400.0
2011-06-09 09:50:00,31.14,31.19,31.14,31.18,115300.0,21.2499,21.284,21.2499,21.2771,115300.0
2011-06-09 10:00:00,31.18,31.25,31.18,31.24,479100.0,21.2771,21.3249,21.2771,21.3181,479100.0
2011-06-09 10:10:00,31.24,31.26,31.24,31.26,138800.0,21.3181,21.3317,21.3181,21.3317,138800.0
2011-06-09 10:20:00,31.25,31.26,31.24,31.24,89200.0,21.3249,21.3317,21.3181,21.3181,89200.0
2011-06-09 10:30:00,31.24,31.3,31.24,31.3,54100.0,21.3181,21.359,21.3181,21.359,54100.0
2011-06-09 10:40:00,31.29,31.33,31.29,31.33,66900.0,21.3522,21.3795,21.3522,21.3795,66900.0
2011-06-09 10:50:00,31.33,31.35,31.31,31.31,176300.0,21.3795,21.3932,21.3659,21.3659,176300.0
2011-06-09 11:00:00,31.32,31.32,31.3,31.3,178900.0,21.3727,21.3727,21.359,21.359,178900.0
2011-06-09 11:10:00,31.3,31.32,31.29,31.31,36500.0,21.359,21.3727,21.3522,21.3659,36500.0
2011-06-09 11:20:00,31.31,31.31,31.28,31.31,97000.0,21.3659,21.3659,21.3454,21.3659,97000.0
2011-06-09 11:30:00,31.31,31.33,31.31,31.32,49100.0,21.3659,21.3795,21.3659,21.3727,49100.0
2011-06-09 11:40:00,31.32,31.35,31.31,31.35,21900.0,21.3727,21.3932,21.3659,21.3932,21900.0
2011-06-09 11:50:00,31.35,31.38,31.35,31.37,142400.0,21.3932,21.4136,21.3932,21.4068,142400.0
2011-06-09 12:00:00,31.37,31.39,31.36,31.39,86800.0,21.4068,21.4205,21.4,21.4205,86800.0
2011-06-09 12:10:00,31.39,31.41,31.39,31.41,49100.0,21.4205,21.4341,21.4205,21.4341,49100.0
2011-06-09 12:20:00,31.41,31.41,31.39,31.4,56800.0,21.4341,21.4341,21.4205,21.4273,56800.0
2011-06-09 12:30:00,31.4,31.41,31.38,31.39,49700.0,21.4273,21.4341,21.4136,21.4205,49700.0
2011-06-09 12:40:00,31.38,31.4,31.38,31.38,35500.0,21.4136,21.4273,21.4136,21.4136,35500.0
2011-06-09 12:50:00,31.38,31.38,31.37,31.37,152300.0,21.4136,21.4136,21.4068,21.4068,152300.0
2011-06-09 13:00:00,31.36,31.38,31.36,31.37,49600.0,21.4,21.4136,21.4,21.4068,49600.0
2011-06-09 13:10:00,31.38,31.39,31.37,31.38,20000.0,21.4136,21.4205,21.4068,21.4136,20000.0
2011-06-09 13:20:00,31.38,31.38,31.36,31.37,117800.0,21.4136,21.4136,21.4,21.4068,117800.0
2011-06-09 13:30:00,31.37,31.38,31.35,31.36,21600.0,21.4068,21.4136,21.3932,21.4,21600.0
2011-06-09 13:40:00,31.37,31.38,31.36,31.37,35600.0,21.4068,21.4136,21.4,21.4068,35600.0
2011-06-09 13:50:00,31.38,31.4,31.38,31.39,116300.0,21.4136,21.4273,21.4136,21.4205,116300.0
2011-06-09 14:00:00,31.38,31.4,31.38,31.4,12000.0,21.4136,21.4273,21.4136,21.4273,12000.0
2011-06-09 14:10:00,31.39,31.42,31.39,31.41,125600.0,21.4205,21.4409,21.4205,21.4341,125600.0
2011-06-09 14:20:00,31.42,31.42,31.39,31.4,68400.0,21.4409,21.4409,21.4205,21.4273,68400.0
2011-06-09 14:30:00,31.39,31.4,31.39,31.4,35900.0,21.4205,21.4273,21.4205,21.4273,35900.0
2011-06-09 14:40:00,31.39,31.41,31.39,31.41,36700.0,21.4205,21.4341,21.4205,21.4341,36700.0
2011-06-09 14:50:00,31.41,31.42,31.39,31.41,76100.0,21.4341,21.4409,21.4205,21.4341,76100.0
2011-06-09 15:00:00,31.41,31.41,31.38,31.39,63900.0,21.4341,21.4341,21.4136,21.4205,63900.0
2011-06-09 15:10:00,31.38,31.38,31.35,31.36,151000.0,21.4136,21.4136,21.3932,21.4,151000.0
2011-06-09 15:20:00,31.35,31.36,31.34,31.34,75100.0,21.3932,21.4,21.3863,21.3863,75100.0
2011-06-09 15:30:00,31.35,31.35,31.32,31.34,281200.0,21.3932,21.3932,21.3727,21.3863,281200.0
2011-06-09 15:40:00,31.33,31.34,31.27,31.28,460000.0,21.3795,21.3863,21.3386,21.3454,460000.0
2011-06-09 15:50:00,31.28,31.28,31.26,31.27,1149100.0,21.3454,21.3454,21.3317,21.3386,1149100.0
2011-06-10 09:30:00,31.13,31.22,31.11,31.11,196500.0,21.243,21.3044,21.2294,21.2294,196500.0
2011-06-10 09:40:00,31.11,31.12,31.08,31.09,254400.0,21.2294,21.2362,21.2089,21.2157,254400.0
2011-06-10 09:50:00,31.1,31.11,31.05,31.07,190100.0,21.2226,21.2294,21.1884,21.2021,190100.0
2011-06-10 10:00:00,31.07,31.09,31.04,31.04,293000.0,21.2021,21.2157,21.1816,21.1816,293000.0
2011-06-10 10:10:00,31.04,31.09,31.04,31.07,103100.0,21.1816,21.2157,21.1816,21.2021,103100.0
2011-06-10 10:20:00,31.08,31.09,31.06,31.09,44200.0,21.2089,21.2157,21.1953,21.2157,44200.0
2011-06-10 10:30:00,31.09,31.09,31.05,31.06,131900.0,21.2157,21.2157,21.1884,21.1953,131900.0
2011-06-10 10:40:00,31.06,31.08,31.03,31.07,187100.0,21.1953,21.2089,21.1748,21.2021,187100.0
2011-06-10 10:50:00,31.07,31.09,31.03,31.06,392900.0,21.2021,21.2157,21.1748,21.1953,392900.0
2011-06-10 11:00:00,31.07,31.07,31.02,31.05,256500.0,21.2021,21.2021,21.168,21.1884,256500.0
2011-06-10 11:10:00,31.05,31.07,31.03,31.07,239900.0,21.1884,21.2021,21.1748,21.2021,239900.0
2011-06-10 11:20:00,31.06,31.08,31.05,31.05,143400.0,21.1953,21.2089,21.1884,21.1884,143400.0
2011-06-10 11:30:00,31.06,31.06,31.04,31.04,264000.0,21.1953,21.1953,21.1816,21.1816,264000.0
2011-06-10 11:40:00,31.04,31.07,31.03,31.07,65500.0,21.1816,21.2021,21.1748,21.2021,65500.0
2011-06-10 11:50:00,31.07,31.07,31.05,31.05,90400.0,21.2021,21.2021,21.1884,21.1884,90400.0
2011-06-10 12:00:00,31.06,31.08,31.06,31.06,124300.0,21.1953,21.2089,21.1953,21.1953,124300.0
2011-06-10 12:10:00,31.07,31.07,31.03,31.05,149200.0,21.2021,21.2021,21.1748,21.1884,149200.0
2011-06-10 12:20:00,31.05,31.07,31.05,31.05,68700.0,21.1884,21.2021,21.1884,21.1884,68700.0
2011-06-10 12:30:00,31.06,31.09,31.06,31.08,107400.0,21.1953,21.2157,21.1953,21.2089,107400.0
2011-06-10 12:40:00,31.08,31.08,31.05,31.05,73500.0,21.2089,21.2089,21.1884,21.1884,73500.0
2011-06-10 12:50:00,31.06,31.06,31.04,31.04,55900.0,21.1953,21.1953,21.1816,21.1816,55900.0
2011-06-10 13:00:00,31.04,31.05,31.03,31.04,146300.0,21.1816,21.1884,21.1748,21.1816,146300.0
2011-06-10 13:10:00,31.04,31.04,31.01,31.03,46700.0,21.1816,21.1816,21.1611,21.1748,46700.0
2011-06-10 13:20:00,31.02,31.03,31.0,31.02,67800.0,21.168,21.1748,21.1543,21.168,67800.0
2011-06-10 13:30:00,31.02,31.02,30.98,31.0,189000.0,21.168,21.168,21.1407,21.1543,189000.0
2011-06-10 13:40:00,30.99,31.0,30.95,30.96,263300.0,21.1475,21.1543,21.1202,21.127,263300.0
2011-06-10 13:50:00,30.96,30.98,30.95,30.96,193200.0,21.127,21.1407,21.1202,21.127,193200.0
2011-06-10 14:00:00,30.96,31.08,30.96,31.05,348800.0,21.127,21.2089,21.127,21.1884,348800.0
2011-06-10 14:10:00,31.05,31.06,31.02,31.04,280300.0,21.1884,21.1953,21.168,21.1816,280300.0
2011-06-10 14:20:00,31.03,31.04,30.97,31.02,1159900.0,21.1748,21.1816,21.1338,21.168,1159900.0
2011-06-10 14:30:00,31.01,31.03,30.97,30.97,269200.0,21.1611,21.1748,21.1338,21.1338,269200.0
2011-06-10 14:40:00,30.97,31.0,30.96,30.97,397900.0,21.1338,21.1543,21.127,21.1338,397900.0
2011-06-10 14:50:00,30.97,31.03,30.97,31.03,358000.0,21.1338,21.1748,21.1338,21.1748,358000.0
2011-06-10 15:00:00,31.03,31.04,30.98,31.0,297900.0,21.1748,21.1816,21.1407,21.1543,297900.0
2011-06-10 15:10:00,31.0,31.05,31.0,31.02,194200.0,21.1543,21.1884,21.1543,21.168,194200.0
2011-06-10 15:20:00,31.03,31.03,30.97,30.97,367000.0,21.1748,21.1748,21.1338,21.1338,367000.0
2011-06-10 15:30:00,30.98,31.0,30.95,30.96,458100.0,21.1407,21.1543,21.1202,21.127,458100.0
2011-06-10 15:40:00,30.95,30.96,30.91,30.93,337400.0,21.1202,21.127,21.0929,21.1066,337400.0
2011-06-10 15:50:00,30.93,30.93,30.89,30.9,1276100.0,21.1066,21.1066,21.0793,21.0861,1276100.0
2011-06-13 09:30:00,30.88,30.95,30.87,30.94,321500.0,21.0724,21.1202,21.0656,21.1134,321500.0
2011-06-13 09:40:00,30.93,30.95,30.91,30.92,194300.0,21.1066,21.1202,21.0929,21.0997,194300.0
2011-06-13 09:50:00,30.92,30.97,30.92,30.96,326900.0,21.0997,21.1338,21.0997,21.127,326900.0
2011-06-13 10:00:00,30.96,30.99,30.92,30.98,153200.0,21.127,21.1475,21.0997,21.1407,153200.0
2011-06-13 10:10:00,30.99,31.03,30.98,31.03,148500.0,21.1475,21.1748,21.1407,21.1748,148500.0
2011-06-13 10:20:00,31.02,31.05,31.01,31.02,66200.0,21.168,21.1884,21.1611,21.168,66200.0
2011-06-13 10:30:00,31.02,31.04,31.0,31.02,82100.0,21.168,21.1816,21.1543,21.168,82100.0
2011-06-13 10:40:00,31.02,31.03,31.01,31.02,55500.0,21.168,21.1748,21.1611,21.168,55500.0
2011-06-13 10:50:00,31.01,31.02,30.98,31.0,53000.0,21.1611,21.168,21.1407,21.1543,53000.0
2011-06-13 11:00:00,31.0,31.01,30.98,30.99,179200.0,21.1543,21.1611,21.1407,21.1475,179200.0
2011-06-13 11:10:00,30.99,31.02,30.98,31.02,89000.0,21.1475,21.168,21.1407,21.168,89000.0
2011-06-13 11:20:00,31.03,31.03,31.0,31.02,135600.0,21.1748,21.1748,21.1543,21.168,135600.0
2011-06-13 11:30:00,31.02,31.02,31.0,31.01,32700.0,21.168,21.168,21.1543,21.1611,32700.0
2011-06-13 11:40:00,31.0,31.03,30.99,31.0,136800.0,21.1543,21.1748,21.1475,21.1543,136800.0
2011-06-13 11:50:00,30.99,31.01,30.98,30.99,103800.0,21.1475,21.1611,21.1407,21.1475,103800.0
2011-06-13 12:00:00,30.99,31.03,30.98,31.0,134200.0,21.1475,21.1748,21.1407,21.1543,134200.0
2011-06-13 12:10:00,31.01,31.03,31.0,31.0,72300.0,21.1611,21.1748,21.1543,21.1543,72300.0
2011-06-13 12:20:00,31.0,31.04,31.0,31.03,109700.0,21.1543,21.1816,21.1543,21.1748,109700.0
2011-06-13 12:30:00,31.03,31.07,31.03,31.07,199100.0,21.1748,21.2021,21.1748,21.2021,199100.0
2011-06-13 12:40:00,31.07,31.07,31.05,31.06,390900.0,21.2021,21.2021,21.1884,21.1953,390900.0
2011-06-13 12:50:00,31.06,31.07,31.04,31.05,38300.0,21.1953,21.2021,21.1816,21.1884,38300.0
2011-06-13 13:00:00,31.05,31.05,31.0,31.03,281500.0,21.1884,21.1884,21.1543,21.1748,281500.0
2011-06-13 13:10:00,31.03,31.08,31.02,31.08,240300.0,21.1748,21.2089,21.168,21.2089,240300.0
2011-06-13 13:20:00,31.08,31.09,31.05,31.08,213300.0,21.2089,21.2157,21.1884,21.2089,213300.0
2011-06-13 13:30:00,31.08,31.1,31.07,31.09,74200.0,21.2089,21.2226,21.2021,21.2157,74200.0
2011-06-13 13:40:00,31.1,31.12,31.09,31.1,37600.0,21.2226,21.2362,21.2157,21.2226,37600.0
2011-06-13 13:50:00,31.1,31.14,31.09,31.14,232200.0,21.2226,21.2499,21.2157,21.2499,232200.0
2011-06-13 14:00:00,31.14,31.17,31.12,31.16,108200.0,21.2499,21.2703,21.2362,21.2635,108200.0
2011-06-13 14:10:00,31.17,31.17,31.14,31.16,456300.0,21.2703,21.2703,21.2499,21.2635,456300.0
2011-06-13 14:20:00,31.16,31.18,31.15,31.15,436800.0,21.2635,21.2771,21.2567,21.2567,436800.0
2011-06-13 14:30:00,31.15,31.16,31.12,31.12,330300.0,21.2567,21.2635,21.2362,21.2362,330300.0
2011-06-13 14:40:00,31.13,31.16,31.11,31.16,439400.0,21.243,21.2635,21.2294,21.2635,439400.0
2011-06-13 14:50:00,31.16,31.16,31.1,31.1,259700.0,21.2635,21.2635,21.2226,21.2226,259700.0
2011-06-13 15:00:00,31.1,31.15,31.09,31.12,342000.0,21.2226,21.2567,21.2157,21.2362,342000.0
2011-06-13 15:10:00,31.12,31.13,31.07,31.11,404800.0,21.2362,21.243,21.2021,21.2294,404800.0
2011-06-13 15:20:00,31.11,31.14,31.1,31.13,277800.0,21.2294,21.2499,21.2226,21.243,277800.0
2011-06-13 15:30:00,31.13,31.14,31.05,31.05,345400.0,21.243,21.2499,21.1884,21.1884,345400.0
2011-06-13 15:40:00,31.05,31.09,31.04,31.06,759600.0,21.1884,21.2157,21.1816,21.1953,759600.0
2011-06-13 15:50:00,31.06,31.07,31.04,31.05,1247800.0,21.1953,21.2021,21.1816,21.1884,1247800.0
2011-06-14 09:30:00,31.27,31.27,31.21,31.21,1141400.0,21.3386,21.3386,21.2976,21.2976,1141400.0
2011-06-14 09:40:00,31.21,31.26,31.19,31.19,615200.0,21.2976,21.3317,21.284,21.284,615200.0
2011-06-14 09:50:00,31.2,31.22,31.19,31.19,490600.0,21.2908,21.3044,21.284,21.284,490600.0
2011-06-14 10:00:00,31.2,31.24,31.19,31.23,523300.0,21.2908,21.3181,21.284,21.3113,523300.0
2011-06-14 10:10:00,31.23,31.24,31.2,31.23,98800.0,21.3113,21.3181,21.2908,21.3113,98800.0
2011-06-14 10:20:00,31.22,31.26,31.22,31.24,180000.0,21.3044,21.3317,21.3044,21.3181,180000.0
2011-06-14 10:30:00,31.25,31.29,31.24,31.28,460800.0,21.3249,21.3522,21.3181,21.3454,460800.0
2011-06-14 10:40:00,31.29,31.31,31.28,31.3,330300.0,21.3522,21.3659,21.3454,21.359,330300.0
2011-06-14 10:50:00,31.31,31.31,31.28,31.3,409700.0,21.3659,21.3659,21.3454,21.359,409700.0
2011-06-14 11:00:00,31.3,31.31,31.28,31.3,73900.0,21.359,21.3659,21.3454,21.359,73900.0
2011-06-14 11:10:00,31.3,31.31,31.29,31.3,77000.0,21.359,21.3659,21.3522,21.359,77000.0
2011-06-14 11:20:00,31.3,31.31,31.25,31.25,123000.0,21.359,21.3659,21.3249,21.3249,123000.0
2011-06-14 11:30:00,31.26,31.26,31.24,31.24,187700.0,21.3317,21.3317,21.3181,21.3181,187700.0
2011-06-14 11:40:00,31.24,31.26,31.23,31.25,299400.0,21.3181,21.3317,21.3113,21.3249,299400.0
2011-06-14 11:50:00,31.24,31.29,31.24,31.29,37000.0,21.3181,21.3522,21.3181,21.3522,37000.0
2011-06-14 12:00:00,31.29,31.31,31.27,31.3,271800.0,21.3522,21.3659,21.3386,21.359,271800.0
2011-06-14 12:10:00,31.3,31.3,31.27,31.28,123300.0,21.359,21.359,21.3386,21.3454,123300.0
2011-06-14 12:20:00,31.28,31.31,31.27,31.31,25500.0,21.3454,21.3659,21.3386,21.3659,25500.0
2011-06-14 12:30:00,31.31,31.33,31.31,31.32,174300.0,21.3659,21.3795,21.3659,21.3727,174300.0
2011-06-14 12:40:00,31.33,31.34,31.32,31.33,18100.0,21.3795,21.3863,21.3727,21.3795,18100.0
2011-06-14 12:50:00,31.34,31.36,31.33,31.36,68800.0,21.3863,21.4,21.3795,21.4,68800.0
2011-06-14 13:00:00,31.36,31.36,31.33,31.35,96500.0,21.4,21.4,21.3795,21.3932,96500.0
2011-06-14 13:10:00,31.36,31.37,31.35,31.36,15600.0,21.4,21.4068,21.3932,21.4,15600.0
2011-06-14 13:20:00,31.37,31.4,31.36,31.4,71800.0,21.4068,21.4273,21.4,21.4273,71800.0
2011-06-14 13:30:00,31.39,31.42,31.39,31.41,127900.0,21.4205,21.4409,21.4205,21.4341,127900.0
2011-06-14 13:40:00,31.42,31.43,31.4,31.43,103900.0,21.4409,21.4477,21.4273,21.4477,103900.0
2011-06-14 13:50:00,31.43,31.46,31.42,31.44,195700.0,21.4477,21.4682,21.4409,21.4546,195700.0
2011-06-14 14:00:00,31.45,31.48,31.44,31.45,238900.0,21.4614,21.4819,21.4546,21.4614,238900.0
2011-06-14 14:10:00,31.45,31.46,31.42,31.42,55700.0,21.4614,21.4682,21.4409,21.4409,55700.0
2011-06-14 14:20:00,31.43,31.46,31.42,31.44,67300.0,21.4477,21.4682,21.4409,21.4546,67300.0
2011-06-14 14:30:00,31.44,31.45,31.42,31.43,107700.0,21.4546,21.4614,21.4409,21.4477,107700.0
2011-06-14 14:40:00,31.43,31.45,31.42,31.44,49700.0,21.4477,21.4614,21.4409,21.4546,49700.0
2011-06-14 14:50:00,31.45,31.46,31.43,31.44,199400.0,21.4614,21.4682,21.4477,21.4546,199400.0
2011-06-14 15:00:00,31.44,31.47,31.42,31.43,228400.0,21.4546,21.475,21.4409,21.4477,228400.0
2011-06-14 15:10:00,31.43,31.45,31.42,31.43,183500.0,21.4477,21.4614,21.4409,21.4477,183500.0
2011-06-14 15:20:00,31.44,31.44,31.4,31.4,206900.0,21.4546,21.4546,21.4273,21.4273,206900.0
2011-06-14 15:30:00,31.41,31.42,31.4,31.41,147700.0,21.4341,21.4409,21.4273,21.4341,147700.0
2011-06-14 15:40:00,31.41,31.42,31.37,31.4,391100.0,21.4341,21.4409,21.4068,21.4273,391100.0
2011-06-14 15:50:00,31.4,31.4,31.36,31.39,1199100.0,21.4273,21.4273,21.4,21.4205,1199100.0
2011-06-15 09:30:00,31.18,31.24,31.14,31.17,308900.0,21.2771,21.3181,21.2499,21.2703,308900.0
2011-06-15 09:40:00,31.18,31.24,31.17,31.23,167700.0,21.2771,21.3181,21.2703,21.3113,167700.0
2011-06-15 09:50:00,31.23,31.25,31.22,31.23,148300.0,21.3113,21.3249,21.3044,21.3113,148300.0
2011-06-15 10:00:00,31.22,31.24,31.2,31.22,124100.0,21.3044,21.3181,21.2908,21.3044,124100.0
2011-06-15 10:10:00,31.23,31.24,31.2,31.21,115000.0,21.3113,21.3181,21.2908,21.2976,115000.0
2011-06-15 10:20:00,31.2,31.23,31.19,31.22,49600.0,21.2908,21.3113,21.284,21.3044,49600.0
2011-06-15 10:30:00,31.22,31.22,31.2,31.21,49600.0,21.3044,21.3044,21.2908,21.2976,49600.0
2011-06-15 10:40:00,31.21,31.22,31.2,31.22,18700.0,21.2976,21.3044,21.2908,21.3044,18700.0
2011-06-15 10:50:00,31.21,31.24,31.21,31.22,29400.0,21.2976,21.3181,21.2976,21.3044,29400.0
2011-06-15 11:00:00,31.22,31.24,31.21,31.22,62800.0,21.3044,21.3181,21.2976,21.3044,62800.0
2011-06-15 11:10:00,31.21,31.23,31.2,31.23,136600.0,21.2976,21.3113,21.2908,21.3113,136600.0
2011-06-15 11:20:00,31.22,31.24,31.2,31.21,162800.0,21.3044,21.3181,21.2908,21.2976,162800.0
2011-06-15 11:30:00,31.21,31.21,31.12,31.13,233400.0,21.2976,21.2976,21.2362,21.243,233400.0
2011-06-15 11:40:00,31.12,31.14,31.09,31.09,201100.0,21.2362,21.2499,21.2157,21.2157,201100.0
2011-06-15 11:50:00,31.09,31.1,31.04,31.09,334000.0,21.2157,21.2226,21.1816,21.2157,334000.0
2011-06-15 12:00:00,31.09,31.1,31.05,31.06,1530400.0,21.2157,21.2226,21.1884,21.1953,1530400.0
2011-06-15 12:10:00,31.05,31.06,31.0,31.01,181000.0,21.1884,21.1953,21.1543,21.1611,181000.0
2011-06-15 12:20:00,31.0,31.02,30.91,30.96,270700.0,21.1543,21.168,21.0929,21.127,270700.0
2011-06-15 12:30:00,30.97,31.01,30.97,30.99,211700.0,21.1338,21.1611,21.1338,21.1475,211700.0
2011-06-15 12:40:00,30.99,30.99,30.93,30.95,2275800.0,21.1475,21.1475,21.1066,21.1202,2275800.0
2011-06-15 12:50:00,30.94,30.96,30.88,30.91,2201600.0,21.1134,21.127,21.0724,21.0929,2201600.0
2011-06-15 13:00:00,30.91,30.91,30.85,30.87,3664900.0,21.0929,21.0929,21.052,21.0656,3664900.0
2011-06-15 13:10:00,30.87,30.89,30.86,30.87,163200.0,21.0656,21.0793,21.0588,21.0656,163200.0
2011-06-15 13:20:00,30.86,30.88,30.84,30.87,74500.0,21.0588,21.0724,21.0451,21.0656,74500.0
2011-06-15 13:30:00,30.88,30.88,30.85,30.88,203800.0,21.0724,21.0724,21.052,21.0724,203800.0
2011-06-15 13:40:00,30.88,30.92,30.88,30.89,250000.0,21.0724,21.0997,21.0724,21.0793,250000.0
2011-06-15 13:50:00,30.9,30.92,30.88,30.91,267400.0,21.0861,21.0997,21.0724,21.0929,267400.0
2011-06-15 14:00:00,30.91,30.94,30.9,30.93,273700.0,21.0929,21.1134,21.0861,21.1066,273700.0
2011-06-15 14:10:00,30.93,30.93,30.89,30.9,339800.0,21.1066,21.1066,21.0793,21.0861,339800.0
2011-06-15 14:20:00,30.91,30.91,30.87,30.87,116500.0,21.0929,21.0929,21.0656,21.0656,116500.0
2011-06-15 14:30:00,30.86,30.92,30.86,30.91,199800.0,21.0588,21.0997,21.0588,21.0929,199800.0
2011-06-15 14:40:00,30.92,30.92,30.82,30.88,4214800.0,21.0997,21.0997,21.0315,21.0724,4214800.0
2011-06-15 14:50:00,30.88,30.88,30.84,30.86,475900.0,21.0724,21.0724,21.0451,21.0588,475900.0
2011-06-15 15:00:00,30.86,30.88,30.8,30.81,311200.0,21.0588,21.0724,21.0178,21.0247,311200.0
2011-06-15 15:10:00,30.81,30.84,30.81,30.84,393200.0,21.0247,21.0451,21.0247,21.0451,393200.0
2011-06-15 15:20:00,30.84,30.91,30.82,30.9,712000.0,21.0451,21.0929,21.0315,21.0861,712000.0
2011-06-15 15:30:00,30.91,30.92,30.88,30.89,322400.0,21.0929,21.0997,21.0724,21.0793,322400.0
2011-06-15 15:40:00,30.89,30.97,30.89,30.94,450300.0,21.0793,21.1338,21.0793,21.1134,450300.0
2011-06-15 15:50:00,30.94,30.94,30.9,30.9,1162200.0,21.1134,21.1134,21.0861,21.0861,1162200.0
2011-06-16 09:30:00,30.89,31.02,30.89,31.02,485600.0,21.0793,21.168,21.0793,21.168,485600.0
2011-06-16 09:40:00,31.01,31.1,30.99,31.07,646900.0,21.1611,21.2226,21.1475,21.2021,646900.0
2011-06-16 09:50:00,31.07,31.12,31.07,31.1,229600.0,21.2021,21.2362,21.2021,21.2226,229600.0
2011-06-16 10:00:00,31.08,31.1,30.93,31.02,1004500.0,21.2089,21.2226,21.1066,21.168,1004500.0
2011-06-16 10:10:00,31.02,31.14,31.02,31.13,357300.0,21.168,21.2499,21.168,21.243,357300.0
2011-06-16 10:20:00,31.12,31.14,31.09,31.11,387700.0,21.2362,21.2499,21.2157,21.2294,387700.0
2011-06-16 10:30:00,31.1,31.14,31.09,31.14,262000.0,21.2226,21.2499,21.2157,21.2499,262000.0
2011-06-16 10:40:00,31.14,31.15,31.12,31.14,345100.0,21.2499,21.2567,21.2362,21.2499,345100.0
2011-06-16 10:50:00,31.14,31.15,31.11,31.15,213300.0,21.2499,21.2567,21.2294,21.2567,213300.0
2011-06-16 11:00:00,31.15,31.15,31.08,31.11,158700.0,21.2567,21.2567,21.2089,21.2294,158700.0
2011-06-16 11:10:00,31.1,31.16,31.08,31.16,122900.0,21.2226,21.2635,21.2089,21.2635,122900.0
2011-06-16 11:20:00,31.16,31.2,31.15,31.18,324400.0,21.2635,21.2908,21.2567,21.2771,324400.0
2011-06-16 11:30:00,31.18,31.21,31.18,31.2,89900.0,21.2771,21.2976,21.2771,21.2908,89900.0
2011-06-16 11:40:00,31.2,31.2,31.16,31.18,199900.0,21.2908,21.2908,21.2635,21.2771,199900.0
2011-06-16 11:50:00,31.19,31.19,31.17,31.18,112900.0,21.284,21.284,21.2703,21.2771,112900.0
2011-06-16 12:00:00,31.18,31.2,31.17,31.18,80000.0,21.2771,21.2908,21.2703,21.2771,80000.0
2011-06-16 12:10:00,31.19,31.19,31.16,31.18,75600.0,21.284,21.284,21.2635,21.2771,75600.0
2011-06-16 12:20:00,31.17,31.22,31.17,31.21,96800.0,21.2703,21.3044,21.2703,21.2976,96800.0
2011-06-16 12:30:00,31.22,31.22,31.2,31.2,87100.0,21.3044,21.3044,21.2908,21.2908,87100.0
2011-06-16 12:40:00,31.21,31.21,31.18,31.2,174200.0,21.2976,21.2976,21.2771,21.2908,174200.0
2011-06-16 12:50:00,31.2,31.21,31.18,31.18,179300.0,21.2908,21.2976,21.2771,21.2771,179300.0
2011-06-16 13:00:00,31.17,31.18,31.16,31.16,150600.0,21.2703,21.2771,21.2635,21.2635,150600.0
2011-06-16 13:10:00,31.17,31.19,31.16,31.18,92400.0,21.2703,21.284,21.2635,21.2771,92400.0
2011-06-16 13:20:00,31.18,31.19,31.14,31.15,155000.0,21.2771,21.284,21.2499,21.2567,155000.0
2011-06-16 13:30:00,31.14,31.16,31.14,31.15,57900.0,21.2499,21.2635,21.2499,21.2567,57900.0
2011-06-16 13:40:00,31.15,31.16,31.11,31.13,189100.0,21.2567,21.2635,21.2294,21.243,189100.0
2011-06-16 13:50:00,31.13,31.13,31.08,31.09,48000.0,21.243,21.243,21.2089,21.2157,48000.0
2011-06-16 14:00:00,31.09,31.12,31.08,31.11,112300.0,21.2157,21.2362,21.2089,21.2294,112300.0
2011-06-16 14:10:00,31.11,31.11,31.07,31.1,95600.0,21.2294,21.2294,21.2021,21.2226,95600.0
2011-06-16 14:20:00,31.1,31.11,31.09,31.1,180000.0,21.2226,21.2294,21.2157,21.2226,180000.0
2011-06-16 14:30:00,31.1,31.1,31.05,31.05,137000.0,21.2226,21.2226,21.1884,21.1884,137000.0
2011-06-16 14:40:00,31.06,31.08,31.05,31.05,111000.0,21.1953,21.2089,21.1884,21.1884,111000.0
2011-06-16 14:50:00,31.05,31.12,31.04,31.1,91000.0,21.1884,21.2362,21.1816,21.2226,91000.0
2011-06-16 15:00:00,31.1,31.12,31.09,31.12,95300.0,21.2226,21.2362,21.2157,21.2362,95300.0
2011-06-16 15:10:00,31.12,31.14,31.1,31.11,77400.0,21.2362,21.2499,21.2226,21.2294,77400.0
2011-06-16 15:20:00,31.12,31.14,31.11,31.13,114200.0,21.2362,21.2499,21.2294,21.243,114200.0
2011-06-16 15:30:00,31.12,31.18,31.11,31.18,634100.0,21.2362,21.2771,21.2294,21.2771,634100.0
2011-06-16 15:40:00,31.17,31.18,31.16,31.17,273200.0,21.2703,21.2771,21.2635,21.2703,273200.0
2011-06-16 15:50:00,31.17,31.2,31.15,31.17,1524800.0,21.2703,21.2908,21.2567,21.2703,1524800.0
2011-06-17 09:30:00,31.17,31.21,31.13,31.17,378500.0,21.4185,21.446,21.391,21.4185,378500.0
2011-06-17 09:40:00,31.17,31.24,31.17,31.21,173500.0,21.4185,21.4666,21.4185,21.446,173500.0
2011-06-17 09:50:00,31.22,31.26,31.18,31.25,417000.0,21.4529,21.4804,21.4254,21.4735,417000.0
2011-06-17 10:00:00,31.24,31.28,31.23,31.25,275600.0,21.4666,21.4941,21.4598,21.4735,275600.0
2011-06-17 10:10:00,31.26,31.29,31.26,31.27,229900.0,21.4804,21.501,21.4804,21.4872,229900.0
2011-06-17 10:20:00,31.27,31.28,31.19,31.23,121600.0,21.4872,21.4941,21.4323,21.4598,121600.0
2011-06-17 10:30:00,31.23,31.27,31.23,31.27,252200.0,21.4598,21.4872,21.4598,21.4872,252200.0
2011-06-17 10:40:00,31.27,31.3,31.25,31.3,123500.0,21.4872,21.5079,21.4735,21.5079,123500.0
2011-06-17 10:50:00,31.3,31.31,31.29,31.29,88400.0,21.5079,21.5147,21.501,21.501,88400.0
2011-06-17 11:00:00,31.29,31.3,31.24,31.24,112700.0,21.501,21.5079,21.4666,21.4666,112700.0
2011-06-17 11:10:00,31.24,31.3,31.24,31.29,147400.0,21.4666,21.5079,21.4666,21.501,147400.0
2011-06-17 11:20:00,31.3,31.3,31.27,31.28,170000.0,21.5079,21.5079,21.4872,21.4941,170000.0
2011-06-17 11:30:00,31.29,31.3,31.25,31.25,322200.0,21.501,21.5079,21.4735,21.4735,322200.0
2011-06-17 11:40:00,31.26,31.27,31.25,31.27,471800.0,21.4804,21.4872,21.4735,21.4872,471800.0
2011-06-17 11:50:00,31.26,31.27,31.24,31.26,91000.0,21.4804,21.4872,21.4666,21.4804,91000.0
2011-06-17 12:00:00,31.26,31.26,31.22,31.23,100300.0,21.4804,21.4804,21.4529,21.4598,100300.0
2011-06-17 12:10:00,31.23,31.23,31.21,31.21,150700.0,21.4598,21.4598,21.446,21.446,150700.0
2011-06-17 12:20:00,31.22,31.22,31.16,31.19,277600.0,21.4529,21.4529,21.4117,21.4323,277600.0
2011-06-17 12:30:00,31.19,31.19,31.16,31.18,85100.0,21.4323,21.4323,21.4117,21.4254,85100.0
2011-06-17 12:40:00,31.17,31.18,31.15,31.17,262800.0,21.4185,21.4254,21.4048,21.4185,262800.0
2011-06-17 12:50:00,31.17,31.17,31.13,31.14,63700.0,21.4185,21.4185,21.391,21.3979,63700.0
2011-06-17 13:00:00,31.14,31.15,31.11,31.13,47800.0,21.3979,21.4048,21.3773,21.391,47800.0
2011-06-17 13:10:00,31.13,31.13,31.11,31.12,137100.0,21.391,21.391,21.3773,21.3842,137100.0
2011-06-17 13:20:00,31.12,31.15,31.11,31.15,49300.0,21.3842,21.4048,21.3773,21.4048,49300.0
2011-06-17 13:30:00,31.15,31.17,31.15,31.17,35600.0,21.4048,21.4185,21.4048,21.4185,35600.0
2011-06-17 13:40:00,31.16,31.17,31.15,31.17,31400.0,21.4117,21.4185,21.4048,21.4185,31400.0
2011-06-17 13:50:00,31.17,31.18,31.13,31.15,61600.0,21.4185,21.4254,21.391,21.4048,61600.0
2011-06-17 14:00:00,31.14,31.18,31.14,31.16,69800.0,21.3979,21.4254,21.3979,21.4117,69800.0
2011-06-17 14:10:00,31.16,31.21,31.15,31.21,95100.0,21.4117,21.446,21.4048,21.446,95100.0
2011-06-17 14:20:00,31.21,31.26,31.21,31.25,248300.0,21.446,21.4804,21.446,21.4735,248300.0
2011-06-17 14:30:00,31.26,31.27,31.21,31.23,518600.0,21.4804,21.4872,21.446,21.4598,518600.0
2011-06-17 14:40:00,31.23,31.24,31.21,31.23,113000.0,21.4598,21.4666,21.446,21.4598,113000.0
2011-06-17 14:50:00,31.24,31.25,31.22,31.24,62400.0,21.4666,21.4735,21.4529,21.4666,62400.0
2011-06-17 15:00:00,31.24,31.25,31.21,31.21,90500.0,21.4666,21.4735,21.446,21.446,90500.0
2011-06-17 15:10:00,31.21,31.21,31.11,31.14,953300.0,21.446,21.446,21.3773,21.3979,953300.0
2011-06-17 15:20:00,31.14,31.16,31.12,31.16,551800.0,21.3979,21.4117,21.3842,21.4117,551800.0
2011-06-17 15:30:00,31.16,31.2,31.13,31.18,922400.0,21.4117,21.4391,21.391,21.4254,922400.0
2011-06-17 15:40:00,31.18,31.2,31.17,31.18,628800.0,21.4254,21.4391,21.4185,21.4254,628800.0
2011-06-17 15:50:00,31.18,31.19,31.13,31.14,3104200.0,21.4254,21.4323,21.391,21.3979,3104200.0
2011-06-20 09:30:00,31.12,31.23,31.06,31.21,333600.0,21.3842,21.4598,21.3429,21.446,333600.0
2011-06-20 09:40:00,31.22,31.26,31.22,31.22,232000.0,21.4529,21.4804,21.4529,21.4529,232000.0
2011-06-20 09:50:00,31.22,31.24,31.19,31.23,100500.0,21.4529,21.4666,21.4323,21.4598,100500.0
2011-06-20 10:00:00,31.23,31.25,31.22,31.24,43900.0,21.4598,21.4735,21.4529,21.4666,43900.0
2011-06-20 10:10:00,31.24,31.31,31.23,31.3,654200.0,21.4666,21.5147,21.4598,21.5079,654200.0
2011-06-20 10:20:00,31.3,31.32,31.25,31.31,98600.0,21.5079,21.5216,21.4735,21.5147,98600.0
2011-06-20 10:30:00,31.31,31.36,31.31,31.35,419700.0,21.5147,21.5491,21.5147,21.5422,419700.0
2011-06-20 10:40:00,31.36,31.39,31.35,31.37,337400.0,21.5491,21.5697,21.5422,21.556,337400.0
2011-06-20 10:50:00,31.38,31.38,31.35,31.36,223400.0,21.5628,21.5628,21.5422,21.5491,223400.0
2011-06-20 11:00:00,31.36,31.37,31.35,31.35,298900.0,21.5491,21.556,21.5422,21.5422,298900.0
2011-06-20 11:10:00,31.35,31.36,31.34,31.34,79300.0,21.5422,21.5491,21.5353,21.5353,79300.0
2011-06-20 11:20:00,31.35,31.41,31.34,31.4,171800.0,21.5422,21.5834,21.5353,21.5766,171800.0
2011-06-20 11:30:00,31.4,31.43,31.4,31.41,93700.0,21.5766,21.5972,21.5766,21.5834,93700.0
2011-06-20 11:40:00,31.4,31.42,31.4,31.42,14300.0,21.5766,21.5903,21.5766,21.5903,14300.0
2011-06-20 11:50:00,31.41,31.43,31.4,31.41,479100.0,21.5834,21.5972,21.5766,21.5834,479100.0
2011-06-20 12:00:00,31.41,31.42,31.39,31.39,446600.0,21.5834,21.5903,21.5697,21.5697,446600.0
2011-06-20 12:10:00,31.39,31.41,31.39,31.41,91500.0,21.5697,21.5834,21.5697,21.5834,91500.0
2011-06-20 12:20:00,31.4,31.42,31.39,31.41,45600.0,21.5766,21.5903,21.5697,21.5834,45600.0
2011-06-20 12:30:00,31.42,31.42,31.41,31.41,18200.0,21.5903,21.5903,21.5834,21.5834,18200.0
2011-06-20 12:40:00,31.41,31.42,31.41,31.42,41500.0,21.5834,21.5903,21.5834,21.5903,41500.0
2011-06-20 12:50:00,31.43,31.43,31.37,31.39,253000.0,21.5972,21.5972,21.556,21.5697,253000.0
2011-06-20 13:00:00,31.39,31.4,31.37,31.4,145800.0,21.5697,21.5766,21.556,21.5766,145800.0
2011-06-20 13:10:00,31.4,31.41,31.39,31.4,144400.0,21.5766,21.5834,21.5697,21.5766,144400.0
2011-06-20 13:20:00,31.4,31.41,31.39,31.4,56700.0,21.5766,21.5834,21.5697,21.5766,56700.0
2011-06-20 13:30:00,31.39,31.41,31.39,31.4,90900.0,21.5697,21.5834,21.5697,21.5766,90900.0
2011-06-20 13:40:00,31.4,31.4,31.37,31.37,41700.0,21.5766,21.5766,21.556,21.556,41700.0
2011-06-20 13:50:00,31.38,31.38,31.35,31.36,28800.0,21.5628,21.5628,21.5422,21.5491,28800.0
2011-06-20 14:00:00,31.35,31.37,31.35,31.36,27700.0,21.5422,21.556,21.5422,21.5491,27700.0
2011-06-20 14:10:00,31.36,31.37,31.35,31.35,18100.0,21.5491,21.556,21.5422,21.5422,18100.0
2011-06-20 14:20:00,31.35,31.35,31.33,31.34,117600.0,21.5422,21.5422,21.5285,21.5353,117600.0
2011-06-20 14:30:00,31.34,31.38,31.33,31.37,134100.0,21.5353,21.5628,21.5285,21.556,134100.0
2011-06-20 14:40:00,31.36,31.38,31.36,31.38,215500.0,21.5491,21.5628,21.5491,21.5628,215500.0
2011-06-20 14:50:00,31.37,31.38,31.35,31.37,234200.0,21.556,21.5628,21.5422,21.556,234200.0
2011-06-20 15:00:00,31.36,31.37,31.34,31.35,80400.0,21.5491,21.556,21.5353,21.5422,80400.0
2011-06-20 15:10:00,31.35,31.35,31.33,31.34,153400.0,21.5422,21.5422,21.5285,21.5353,153400.0
2011-06-20 15:20:00,31.34,31.34,31.32,31.33,213700.0,21.5353,21.5353,21.5216,21.5285,213700.0
2011-06-20 15:30:00,31.33,31.39,31.32,31.38,410200.0,21.5285,21.5697,21.5216,21.5628,410200.0
2011-06-20 15:40:00,31.38,31.4,31.36,31.37,610800.0,21.5628,21.5766,21.5491,21.556,610800.0
2011-06-20 15:50:00,31.37,31.37,31.34,31.37,663900.0,21.556,21.556,21.5353,21.556,663900.0
2011-06-21 09:30:00,31.45,31.47,31.32,31.32,429700.0,21.6109,21.6247,21.5216,21.5216,429700.0
2011-06-21 09:40:00,31.32,31.33,31.29,31.32,116200.0,21.5216,21.5285,21.501,21.5216,116200.0
2011-06-21 09:50:00,31.33,31.34,31.32,31.32,93300.0,21.5285,21.5353,21.5216,21.5216,93300.0
2011-06-21 10:00:00,31.32,31.34,31.31,31.33,190400.0,21.5216,21.5353,21.5147,21.5285,190400.0
2011-06-21 10:10:00,31.33,31.37,31.31,31.36,562600.0,21.5285,21.556,21.5147,21.5491,562600.0
2011-06-21 10:20:00,31.36,31.38,31.35,31.36,480400.0,21.5491,21.5628,21.5422,21.5491,480400.0
2011-06-21 10:30:00,31.36,31.37,31.33,31.35,187500.0,21.5491,21.556,21.5285,21.5422,187500.0
2011-06-21 10:40:00,31.36,31.38,31.35,31.36,145500.0,21.5491,21.5628,21.5422,21.5491,145500.0
2011-06-21 10:50:00,31.35,31.37,31.35,31.37,249800.0,21.5422,21.556,21.5422,21.556,249800.0
2011-06-21 11:00:00,31.37,31.37,31.29,31.3,1467800.0,21.556,21.556,21.501,21.5079,1467800.0
2011-06-21 11:10:00,31.3,31.36,31.3,31.34,128700.0,21.5079,21.5491,21.5079,21.5353,128700.0
2011-06-21 11:20:00,31.34,31.37,31.33,31.36,414600.0,21.5353,21.556,21.5285,21.5491,414600.0
2011-06-21 11:30:00,31.36,31.37,31.34,31.37,73700.0,21.5491,21.556,21.5353,21.556,73700.0
2011-06-21 11:40:00,31.37,31.4,31.36,31.39,48200.0,21.556,21.5766,21.5491,21.5697,48200.0
2011-06-21 11:50:00,31.39,31.4,31.37,31.4,56400.0,21.5697,21.5766,21.556,21.5766,56400.0
2011-06-21 12:00:00,31.4,31.42,31.4,31.42,101400.0,21.5766,21.5903,21.5766,21.5903,101400.0
2011-06-21 12:10:00,31.42,31.42,31.38,31.4,134200.0,21.5903,21.5903,21.5628,21.5766,134200.0
2011-06-21 12:20:00,31.4,31.41,31.39,31.4,84700.0,21.5766,21.5834,21.5697,21.5766,84700.0
2011-06-21 12:30:00,31.4,31.4,31.37,31.39,51100.0,21.5766,21.5766,21.556,21.5697,51100.0
2011-06-21 12:40:00,31.39,31.4,31.39,31.4,59000.0,21.5697,21.5766,21.5697,21.5766,59000.0
2011-06-21 12:50:00,31.4,31.41,31.39,31.4,82900.0,21.5766,21.5834,21.5697,21.5766,82900.0
2011-06-21 13:00:00,31.4,31.4,31.39,31.39,102800.0,21.5766,21.5766,21.5697,21.5697,102800.0
2011-06-21 13:10:00,31.38,31.4,31.36,31.36,59900.0,21.5628,21.5766,21.5491,21.5491,59900.0
2011-06-21 13:20:00,31.37,31.38,31.35,31.35,148000.0,21.556,21.5628,21.5422,21.5422,148000.0
2011-06-21 13:30:00,31.36,31.37,31.34,31.34,68500.0,21.5491,21.556,21.5353,21.5353,68500.0
2011-06-21 13:40:00,31.34,31.35,31.33,31.35,73500.0,21.5353,21.5422,21.5285,21.5422,73500.0
2011-06-21 13:50:00,31.35,31.35,31.33,31.34,50200.0,21.5422,21.5422,21.5285,21.5353,50200.0
2011-06-21 14:00:00,31.34,31.35,31.33,31.35,36200.0,21.5353,21.5422,21.5285,21.5422,36200.0
2011-06-21 14:10:00,31.35,31.37,31.33,31.34,75000.0,21.5422,21.556,21.5285,21.5353,75000.0
2011-06-21 14:20:00,31.34,31.36,31.34,31.36,68700.0,21.5353,21.5491,21.5353,21.5491,68700.0
2011-06-21 14:30:00,31.36,31.39,31.35,31.39,143300.0,21.5491,21.5697,21.5422,21.5697,143300.0
2011-06-21 14:40:00,31.38,31.39,31.35,31.36,124700.0,21.5628,21.5697,21.5422,21.5491,124700.0
2011-06-21 14:50:00,31.36,31.36,31.34,31.36,144700.0,21.5491,21.5491,21.5353,21.5491,144700.0
2011-06-21 15:00:00,31.36,31.37,31.34,31.35,398300.0,21.5491,21.556,21.5353,21.5422,398300.0
2011-06-21 15:10:00,31.35,31.36,31.35,31.36,330600.0,21.5422,21.5491,21.5422,21.5491,330600.0
2011-06-21 15:20:00,31.36,31.36,31.34,31.35,344800.0,21.5491,21.5491,21.5353,21.5422,344800.0
2011-06-21 15:30:00,31.35,31.35,31.32,31.33,1752900.0,21.5422,21.5422,21.5216,21.5285,1752900.0
2011-06-21 15:40:00,31.33,31.35,31.31,31.35,1073800.0,21.5285,21.5422,21.5147,21.5422,1073800.0
2011-06-21 15:50:00,31.35,31.36,31.34,31.34,1966300.0,21.5422,21.5491,21.5353,21.5353,1966300.0
2011-06-22 09:30:00,31.26,31.29,31.21,31.28,370100.0,21.4804,21.501,21.446,21.4941,370100.0
2011-06-22 09:40:00,31.27,31.29,31.26,31.26,315200.0,21.4872,21.501,21.4804,21.4804,315200.0
2011-06-22 09:50:00,31.26,31.27,31.22,31.22,251900.0,21.4804,21.4872,21.4529,21.4529,251900.0
2011-06-22 10:00:00,31.22,31.25,31.22,31.23,337900.0,21.4529,21.4735,21.4529,21.4598,337900.0
2011-06-22 10:10:00,31.23,31.23,31.17,31.19,292500.0,21.4598,21.4598,21.4185,21.4323,292500.0
2011-06-22 10:20:00,31.19,31.21,31.17,31.19,80600.0,21.4323,21.446,21.4185,21.4323,80600.0
2011-06-22 10:30:00,31.2,31.22,31.18,31.21,79600.0,21.4391,21.4529,21.4254,21.446,79600.0
2011-06-22 10:40:00,31.2,31.23,31.2,31.22,114200.0,21.4391,21.4598,21.4391,21.4529,114200.0
2011-06-22 10:50:00,31.22,31.28,31.21,31.25,444900.0,21.4529,21.4941,21.446,21.4735,444900.0
2011-06-22 11:00:00,31.25,31.27,31.25,31.26,176500.0,21.4735,21.4872,21.4735,21.4804,176500.0
2011-06-22 11:10:00,31.26,31.28,31.25,31.27,91000.0,21.4804,21.4941,21.4735,21.4872,91000.0
2011-06-22 11:20:00,31.28,31.28,31.26,31.27,139700.0,21.4941,21.4941,21.4804,21.4872,139700.0
2011-06-22 11:30:00,31.27,31.28,31.25,31.26,214900.0,21.4872,21.4941,21.4735,21.4804,214900.0
2011-06-22 11:40:00,31.26,31.26,31.23,31.24,172900.0,21.4804,21.4804,21.4598,21.4666,172900.0
2011-06-22 11:50:00,31.24,31.25,31.23,31.24,78800.0,21.4666,21.4735,21.4598,21.4666,78800.0
2011-06-22 12:00:00,31.25,31.25,31.22,31.23,168500.0,21.4735,21.4735,21.4529,21.4598,168500.0
2011-06-22 12:10:00,31.24,31.26,31.23,31.24,167100.0,21.4666,21.4804,21.4598,21.4666,167100.0
2011-06-22 12:20:00,31.24,31.26,31.23,31.26,245300.0,21.4666,21.4804,21.4598,21.4804,245300.0
2011-06-22 12:30:00,31.26,31.26,31.21,31.23,98800.0,21.4804,21.4804,21.446,21.4598,98800.0
2011-06-22 12:40:00,31.23,31.24,31.2,31.24,111900.0,21.4598,21.4666,21.4391,21.4666,111900.0
2011-06-22 12:50:00,31.24,31.27,31.24,31.27,185800.0,21.4666,21.4872,21.4666,21.4872,185800.0
2011-06-22 13:00:00,31.26,31.27,31.24,31.25,109700.0,21.4804,21.4872,21.4666,21.4735,109700.0
2011-06-22 13:10:00,31.25,31.26,31.24,31.26,57200.0,21.4735,21.4804,21.4666,21.4804,57200.0
2011-06-22 13:20:00,31.25,31.25,31.23,31.24,1140000.0,21.4735,21.4735,21.4598,21.4666,1140000.0
2011-06-22 13:30:00,31.24,31.26,31.24,31.26,144400.0,21.4666,21.4804,21.4666,21.4804,144400.0
2011-06-22 13:40:00,31.25,31.26,31.24,31.24,54600.0,21.4735,21.4804,21.4666,21.4666,54600.0
2011-06-22 13:50:00,31.24,31.25,31.23,31.25,39200.0,21.4666,21.4735,21.4598,21.4735,39200.0
2011-06-22 14:00:00,31.24,31.26,31.22,31.25,330400.0,21.4666,21.4804,21.4529,21.4735,330400.0
2011-06-22 14:10:00,31.25,31.26,31.24,31.24,296300.0,21.4735,21.4804,21.4666,21.4666,296300.0
2011-06-22 14:20:00,31.24,31.28,31.24,31.24,93200.0,21.4666,21.4941,21.4666,21.4666,93200.0
2011-06-22 14:30:00,31.24,31.24,31.22,31.22,45900.0,21.4666,21.4666,21.4529,21.4529,45900.0
2011-06-22 14:40:00,31.23,31.23,31.21,31.23,80400.0,21.4598,21.4598,21.446,21.4598,80400.0
2011-06-22 14:50:00,31.22,31.23,31.18,31.19,286700.0,21.4529,21.4598,21.4254,21.4323,286700.0
2011-06-22 15:00:00,31.19,31.22,31.19,31.22,47500.0,21.4323,21.4529,21.4323,21.4529,47500.0
2011-06-22 15:10:00,31.21,31.22,31.18,31.2,111100.0,21.446,21.4529,21.4254,21.4391,111100.0
2011-06-22 15:20:00,31.2,31.21,31.18,31.19,88000.0,21.4391,21.446,21.4254,21.4323,88000.0
2011-06-22 15:30:00,31.2,31.2,31.15,31.17,433600.0,21.4391,21.4391,21.4048,21.4185,433600.0
2011-06-22 15:40:00,31.17,31.18,31.15,31.17,517500.0,21.4185,21.4254,21.4048,21.4185,517500.0
2011-06-22 15:50:00,31.16,31.18,31.12,31.14,810300.0,21.4117,21.4254,21.3842,21.3979,810300.0
2011-06-23 09:30:00,30.91,30.95,30.78,30.83,374100.0,21.2399,21.2674,21.1505,21.1849,374100.0
2011-06-23 09:40:00,30.82,30.86,30.8,30.85,374000.0,21.178,21.2055,21.1643,21.1986,374000.0
2011-06-23 09:50:00,30.86,30.86,30.74,30.78,537700.0,21.2055,21.2055,21.1231,21.1505,537700.0
2011-06-23 10:00:00,30.78,30.8,30.76,30.76,390700.0,21.1505,21.1643,21.1368,21.1368,390700.0
2011-06-23 10:10:00,30.77,30.77,30.71,30.71,370000.0,21.1437,21.1437,21.1024,21.1024,370000.0
2011-06-23 10:20:00,30.71,30.71,30.61,30.66,763300.0,21.1024,21.1024,21.0337,21.0681,763300.0
2011-06-23 10:30:00,30.65,30.68,30.62,30.66,211900.0,21.0612,21.0818,21.0406,21.0681,211900.0
2011-06-23 10:40:00,30.66,30.68,30.58,30.6,281900.0,21.0681,21.0818,21.0131,21.0269,281900.0
2011-06-23 10:50:00,30.6,30.63,30.58,30.63,150900.0,21.0269,21.0475,21.0131,21.0475,150900.0
2011-06-23 11:00:00,30.63,30.66,30.63,30.65,163000.0,21.0475,21.0681,21.0475,21.0612,163000.0
2011-06-23 11:10:00,30.65,30.66,30.62,30.64,603200.0,21.0612,21.0681,21.0406,21.0543,603200.0
2011-06-23 11:20:00,30.65,30.68,30.63,30.67,189700.0,21.0612,21.0818,21.0475,21.075,189700.0
2011-06-23 11:30:00,30.67,30.74,30.67,30.7,590000.0,21.075,21.1231,21.075,21.0956,590000.0
2011-06-23 11:40:00,30.69,30.7,30.67,30.68,114600.0,21.0887,21.0956,21.075,21.0818,114600.0
2011-06-23 11:50:00,30.68,30.7,30.67,30.69,106500.0,21.0818,21.0956,21.075,21.0887,106500.0
2011-06-23 12:00:00,30.69,30.73,30.69,30.7,278500.0,21.0887,21.1162,21.0887,21.0956,278500.0
2011-06-23 12:10:00,30.71,30.71,30.65,30.66,106500.0,21.1024,21.1024,21.0612,21.0681,106500.0
2011-06-23 12:20:00,30.66,30.68,30.64,30.64,113300.0,21.0681,21.0818,21.0543,21.0543,113300.0
2011-06-23 12:30:00,30.65,30.65,30.62,30.64,32700.0,21.0612,21.0612,21.0406,21.0543,32700.0
2011-06-23 12:40:00,30.65,30.69,30.65,30.68,140800.0,21.0612,21.0887,21.0612,21.0818,140800.0
2011-06-23 12:50:00,30.68,30.72,30.68,30.7,258500.0,21.0818,21.1093,21.0818,21.0956,258500.0
2011-06-23 13:00:00,30.71,30.72,30.69,30.72,207800.0,21.1024,21.1093,21.0887,21.1093,207800.0
2011-06-23 13:10:00,30.72,30.72,30.68,30.69,853000.0,21.1093,21.1093,21.0818,21.0887,853000.0
2011-06-23 13:20:00,30.69,30.72,30.68,30.7,214800.0,21.0887,21.1093,21.0818,21.0956,214800.0
2011-06-23 13:30:00,30.7,30.73,30.7,30.72,489200.0,21.0956,21.1162,21.0956,21.1093,489200.0
2011-06-23 13:40:00,30.72,30.72,30.68,30.69,334000.0,21.1093,21.1093,21.0818,21.0887,334000.0
2011-06-23 13:50:00,30.68,30.69,30.65,30.67,1415700.0,21.0818,21.0887,21.0612,21.075,1415700.0
2011-06-23 14:00:00,30.67,30.67,30.63,30.65,230000.0,21.075,21.075,21.0475,21.0612,230000.0
2011-06-23 14:10:00,30.65,30.66,30.62,30.64,125100.0,21.0612,21.0681,21.0406,21.0543,125100.0
2011-06-23 14:20:00,30.64,30.66,30.63,30.64,244900.0,21.0543,21.0681,21.0475,21.0543,244900.0
2011-06-23 14:30:00,30.64,30.66,30.61,30.61,87500.0,21.0543,21.0681,21.0337,21.0337,87500.0
2011-06-23 14:40:00,30.6,30.63,30.58,30.59,238800.0,21.0269,21.0475,21.0131,21.02,238800.0
2011-06-23 14:50:00,30.59,30.75,30.59,30.73,745700.0,21.02,21.1299,21.02,21.1162,745700.0
2011-06-23 15:00:00,30.74,30.76,30.65,30.73,1146400.0,21.1231,21.1368,21.0612,21.1162,1146400.0
2011-06-23 15:10:00,30.74,30.8,30.71,30.77,415000.0,21.1231,21.1643,21.1024,21.1437,415000.0
2011-06-23 15:20:00,30.77,30.77,30.73,30.73,507200.0,21.1437,21.1437,21.1162,21.1162,507200.0
2011-06-23 15:30:00,30.73,30.74,30.65,30.7,1005900.0,21.1162,21.1231,21.0612,21.0956,1005900.0
2011-06-23 15:40:00,30.69,30.8,30.69,30.8,734600.0,21.0887,21.1643,21.0887,21.1643,734600.0
2011-06-23 15:50:00,30.8,30.88,30.79,30.87,1548500.0,21.1643,21.2193,21.1574,21.2124,1548500.0
2011-06-24 09:30:00,30.88,30.91,30.83,30.83,328400.0,21.2193,21.2399,21.1849,21.1849,328400.0
2011-06-24 09:40:00,30.84,30.85,30.79,30.81,109400.0,21.1918,21.1986,21.1574,21.1712,109400.0
2011-06-24 09:50:00,30.8,30.8,30.74,30.77,321100.0,21.1643,21.1643,21.1231,21.1437,321100.0
2011-06-24 10:00:00,30.76,30.78,30.75,30.76,199400.0,21.1368,21.1505,21.1299,21.1368,199400.0
2011-06-24 10:10:00,30.76,30.77,30.66,30.69,605400.0,21.1368,21.1437,21.0681,21.0887,605400.0
2011-06-24 10:20:00,30.68,30.7,30.65,30.66,164000.0,21.0818,21.0956,21.0612,21.0681,164000.0
2011-06-24 10:30:00,30.65,30.72,30.65,30.7,79400.0,21.0612,21.1093,21.0612,21.0956,79400.0
2011-06-24 10:40:00,30.7,30.71,30.63,30.64,260500.0,21.0956,21.1024,21.0475,21.0543,260500.0
2011-06-24 10:50:00,30.64,30.68,30.62,30.68,187500.0,21.0543,21.0818,21.0406,21.0818,187500.0
2011-06-24 11:00:00,30.68,30.71,30.67,30.7,199700.0,21.0818,21.1024,21.075,21.0956,199700.0
2011-06-24 11:10:00,30.7,30.74,30.68,30.74,149100.0,21.0956,21.1231,21.0818,21.1231,149100.0
2011-06-24 11:20:00,30.74,30.74,30.67,30.7,157600.0,21.1231,21.1231,21.075,21.0956,157600.0
2011-06-24 11:30:00,30.7,30.71,30.69,30.7,95200.0,21.0956,21.1024,21.0887,21.0956,95200.0
2011-06-24 11:40:00,30.69,30.72,30.69,30.7,165400.0,21.0887,21.1093,21.0887,21.0956,165400.0
2011-06-24 11:50:00,30.71,30.71,30.68,30.69,70500.0,21.1024,21.1024,21.0818,21.0887,70500.0
2011-06-24 12:00:00,30.7,30.71,30.65,30.67,66600.0,21.0956,21.1024,21.0612,21.075,66600.0
2011-06-24 12:10:00,30.66,30.68,30.66,30.67,108000.0,21.0681,21.0818,21.0681,21.075,108000.0
2011-06-24 12:20:00,30.68,30.68,30.66,30.68,93000.0,21.0818,21.0818,21.0681,21.0818,93000.0
2011-06-24 12:30:00,30.67,30.71,30.67,30.71,39400.0,21.075,21.1024,21.075,21.1024,39400.0
2011-06-24 12:40:00,30.71,30.71,30.64,30.65,114100.0,21.1024,21.1024,21.0543,21.0612,114100.0
2011-06-24 12:50:00,30.64,30.65,30.61,30.63,98200.0,21.0543,21.0612,21.0337,21.0475,98200.0
2011-06-24 13:00:00,30.63,30.64,30.58,30.6,230900.0,21.0475,21.0543,21.0131,21.0269,230900.0
2011-06-24 13:10:00,30.61,30.63,30.6,30.63,101800.0,21.0337,21.0475,21.0269,21.0475,101800.0
2011-06-24 13:20:00,30.63,30.66,30.62,30.65,79700.0,21.0475,21.0681,21.0406,21.0612,79700.0
2011-06-24 13:30:00,30.65,30.67,30.63,30.67,127300.0,21.0612,21.075,21.0475,21.075,127300.0
2011-06-24 13:40:00,30.67,30.69,30.65,30.67,84700.0,21.075,21.0887,21.0612,21.075,84700.0
2011-06-24 13:50:00,30.67,30.68,30.67,30.68,67500.0,21.075,21.0818,21.075,21.0818,67500.0
2011-06-24 14:00:00,30.68,30.69,30.64,30.64,138300.0,21.0818,21.0887,21.0543,21.0543,138300.0
2011-06-24 14:10:00,30.64,30.65,30.62,30.65,200300.0,21.0543,21.0612,21.0406,21.0612,200300.0
2011-06-24 14:20:00,30.64,30.65,30.63,30.64,83400.0,21.0543,21.0612,21.0475,21.0543,83400.0
2011-06-24 14:30:00,30.64,30.65,30.62,30.62,111200.0,21.0543,21.0612,21.0406,21.0406,111200.0
2011-06-24 14:40:00,30.63,30.68,30.62,30.67,85600.0,21.0475,21.0818,21.0406,21.075,85600.0
2011-06-24 14:50:00,30.66,30.68,30.64,30.64,70800.0,21.0681,21.0818,21.0543,21.0543,70800.0
2011-06-24 15:00:00,30.64,30.65,30.61,30.61,143500.0,21.0543,21.0612,21.0337,21.0337,143500.0
2011-06-24 15:10:00,30.61,30.64,30.61,30.63,186400.0,21.0337,21.0543,21.0337,21.0475,186400.0
2011-06-24 15:20:00,30.63,30.64,30.6,30.61,215100.0,21.0475,21.0543,21.0269,21.0337,215100.0
2011-06-24 15:30:00,30.62,30.64,30.61,30.62,300200.0,21.0406,21.0543,21.0337,21.0406,300200.0
2011-06-24 15:40:00,30.63,30.64,30.58,30.6,571200.0,21.0475,21.0543,21.0131,21.0269,571200.0
2011-06-24 15:50:00,30.6,30.64,30.57,30.61,1440000.0,21.0269,21.0543,21.0062,21.0337,1440000.0
2011-06-27 09:30:00,30.67,30.73,30.63,30.69,393000.0,21.075,21.1162,21.0475,21.0887,393000.0
2011-06-27 09:40:00,30.69,30.75,30.67,30.73,196900.0,21.0887,21.1299,21.075,21.1162,196900.0
2011-06-27 09:50:00,30.73,30.74,30.69,30.71,239100.0,21.1162,21.1231,21.0887,21.1024,239100.0
2011-06-27 10:00:00,30.7,30.71,30.69,30.7,92200.0,21.0956,21.1024,21.0887,21.0956,92200.0
2011-06-27 10:10:00,30.69,30.72,30.69,30.71,72100.0,21.0887,21.1093,21.0887,21.1024,72100.0
2011-06-27 10:20:00,30.72,30.76,30.71,30.75,109600.0,21.1093,21.1368,21.1024,21.1299,109600.0
2011-06-27 10:30:00,30.76,30.76,30.74,30.74,93000.0,21.1368,21.1368,21.1231,21.1231,93000.0
2011-06-27 10:40:00,30.74,30.8,30.74,30.79,84000.0,21.1231,21.1643,21.1231,21.1574,84000.0
2011-06-27 10:50:00,30.79,30.81,30.78,30.79,105900.0,21.1574,21.1712,21.1505,21.1574,105900.0
2011-06-27 11:00:00,30.8,30.82,30.79,30.8,56600.0,21.1643,21.178,21.1574,21.1643,56600.0
2011-06-27 11:10:00,30.8,30.81,30.77,30.77,56300.0,21.1643,21.1712,21.1437,21.1437,56300.0
2011-06-27 11:20:00,30.77,30.78,30.76,30.76,201200.0,21.1437,21.1505,21.1368,21.1368,201200.0
2011-06-27 11:30:00,30.76,30.76,30.73,30.75,132700.0,21.1368,21.1368,21.1162,21.1299,132700.0
2011-06-27 11:40:00,30.75,30.79,30.75,30.79,103500.0,21.1299,21.1574,21.1299,21.1574,103500.0
2011-06-27 11:50:00,30.79,30.81,30.78,30.8,207500.0,21.1574,21.1712,21.1505,21.1643,207500.0
2011-06-27 12:00:00,30.81,30.81,30.77,30.78,37800.0,21.1712,21.1712,21.1437,21.1505,37800.0
2011-06-27 12:10:00,30.79,30.79,30.76,30.76,30600.0,21.1574,21.1574,21.1368,21.1368,30600.0
2011-06-27 12:20:00,30.76,30.77,30.76,30.77,23000.0,21.1368,21.1437,21.1368,21.1437,23000.0
2011-06-27 12:30:00,30.77,30.77,30.75,30.75,23600.0,21.1437,21.1437,21.1299,21.1299,23600.0
2011-06-27 12:40:00,30.76,30.77,30.75,30.75,80900.0,21.1368,21.1437,21.1299,21.1299,80900.0
2011-06-27 12:50:00,30.76,30.76,30.74,30.74,5000.0,21.1368,21.1368,21.1231,21.1231,5000.0
2011-06-27 13:00:00,30.74,30.76,30.74,30.75,14200.0,21.1231,21.1368,21.1231,21.1299,14200.0
2011-06-27 13:10:00,30.75,30.77,30.74,30.76,20500.0,21.1299,21.1437,21.1231,21.1368,20500.0
2011-06-27 13:20:00,30.76,30.77,30.73,30.73,42700.0,21.1368,21.1437,21.1162,21.1162,42700.0
2011-06-27 13:30:00,30.74,30.76,30.73,30.75,46300.0,21.1231,21.1368,21.1162,21.1299,46300.0
2011-06-27 13:40:00,30.74,30.76,30.73,30.76,34200.0,21.1231,21.1368,21.1162,21.1368,34200.0
2011-06-27 13:50:00,30.76,30.77,30.75,30.75,76900.0,21.1368,21.1437,21.1299,21.1299,76900.0
2011-06-27 14:00:00,30.76,30.84,30.76,30.83,202600.0,21.1368,21.1918,21.1368,21.1849,202600.0
2011-06-27 14:10:00,30.83,30.84,30.81,30.83,87300.0,21.1849,21.1918,21.1712,21.1849,87300.0
2011-06-27 14:20:00,30.82,30.83,30.81,30.82,75600.0,21.178,21.1849,21.1712,21.178,75600.0
2011-06-27 14:30:00,30.83,30.83,30.81,30.82,42100.0,21.1849,21.1849,21.1712,21.178,42100.0
2011-06-27 14:40:00,30.82,30.83,30.8,30.81,102100.0,21.178,21.1849,21.1643,21.1712,102100.0
2011-06-27 14:50:00,30.81,30.81,30.8,30.8,54200.0,21.1712,21.1712,21.1643,21.1643,54200.0
2011-06-27 15:00:00,30.8,30.8,30.78,30.79,86700.0,21.1643,21.1643,21.1505,21.1574,86700.0
2011-06-27 15:10:00,30.79,30.81,30.78,30.8,65000.0,21.1574,21.1712,21.1505,21.1643,65000.0
2011-06-27 15:20:00,30.8,30.83,30.79,30.8,73800.0,21.1643,21.1849,21.1574,21.1643,73800.0
2011-06-27 15:30:00,30.8,30.81,30.78,30.79,244300.0,21.1643,21.1712,21.1505,21.1574,244300.0
2011-06-27 15:40:00,30.78,30.79,30.76,30.77,214200.0,21.1505,21.1574,21.1368,21.1437,214200.0
2011-06-27 15:50:00,30.77,30.78,30.74,30.75,567200.0,21.1437,21.1505,21.1231,21.1299,567200.0
2011-06-28 09:30:00,30.83,30.84,30.74,30.76,599500.0,21.1849,21.1918,21.1231,21.1368,599500.0
2011-06-28 09:40:00,30.76,30.82,30.76,30.79,610000.0,21.1368,21.178,21.1368,21.1574,610000.0
2011-06-28 09:50:00,30.8,30.83,30.79,30.82,838900.0,21.1643,21.1849,21.1574,21.178,838900.0
2011-06-28 10:00:00,30.83,30.86,30.81,30.82,481500.0,21.1849,21.2055,21.1712,21.178,481500.0
2011-06-28 10:10:00,30.83,30.84,30.81,30.82,358500.0,21.1849,21.1918,21.1712,21.178,358500.0
2011-06-28 10:20:00,30.81,30.84,30.8,30.84,457500.0,21.1712,21.1918,21.1643,21.1918,457500.0
2011-06-28 10:30:00,30.83,30.85,30.81,30.82,398800.0,21.1849,21.1986,21.1712,21.178,398800.0
2011-06-28 10:40:00,30.82,30.84,30.81,30.82,391500.0,21.178,21.1918,21.1712,21.178,391500.0
2011-06-28 10:50:00,30.82,30.83,30.8,30.8,285200.0,21.178,21.1849,21.1643,21.1643,285200.0
2011-06-28 11:00:00,30.8,30.82,30.8,30.8,286400.0,21.1643,21.178,21.1643,21.1643,286400.0
2011-06-28 11:10:00,30.8,30.81,30.78,30.78,287100.0,21.1643,21.1712,21.1505,21.1505,287100.0
2011-06-28 11:20:00,30.78,30.8,30.78,30.78,239800.0,21.1505,21.1643,21.1505,21.1505,239800.0
2011-06-28 11:30:00,30.78,30.8,30.77,30.78,194300.0,21.1505,21.1643,21.1437,21.1505,194300.0
2011-06-28 11:40:00,30.79,30.81,30.78,30.78,252500.0,21.1574,21.1712,21.1505,21.1505,252500.0
2011-06-28 11:50:00,30.78,30.79,30.76,30.77,252200.0,21.1505,21.1574,21.1368,21.1437,252200.0
2011-06-28 12:00:00,30.77,30.8,30.76,30.78,283200.0,21.1437,21.1643,21.1368,21.1505,283200.0
2011-06-28 12:10:00,30.79,30.8,30.77,30.78,224200.0,21.1574,21.1643,21.1437,21.1505,224200.0
2011-06-28 12:20:00,30.78,30.79,30.76,30.77,65400.0,21.1505,21.1574,21.1368,21.1437,65400.0
2011-06-28 12:30:00,30.77,30.79,30.76,30.78,117400.0,21.1437,21.1574,21.1368,21.1505,117400.0
2011-06-28 12:40:00,30.78,30.79,30.77,30.79,131600.0,21.1505,21.1574,21.1437,21.1574,131600.0
2011-06-28 12:50:00,30.79,30.79,30.77,30.79,234100.0,21.1574,21.1574,21.1437,21.1574,234100.0
2011-06-28 13:00:00,30.79,30.82,30.78,30.8,488300.0,21.1574,21.178,21.1505,21.1643,488300.0
2011-06-28 13:10:00,30.8,30.81,30.79,30.8,242000.0,21.1643,21.1712,21.1574,21.1643,242000.0
2011-06-28 13:20:00,30.8,30.8,30.77,30.78,403100.0,21.1643,21.1643,21.1437,21.1505,403100.0
2011-06-28 13:30:00,30.78,30.79,30.75,30.77,385600.0,21.1505,21.1574,21.1299,21.1437,385600.0
2011-06-28 13:40:00,30.77,30.8,30.75,30.79,458300.0,21.1437,21.1643,21.1299,21.1574,458300.0
2011-06-28 13:50:00,30.79,30.79,30.77,30.78,332400.0,21.1574,21.1574,21.1437,21.1505,332400.0
2011-06-28 14:00:00,30.78,30.79,30.75,30.75,275500.0,21.1505,21.1574,21.1299,21.1299,275500.0
2011-06-28 14:10:00,30.75,30.77,30.74,30.76,369700.0,21.1299,21.1437,21.1231,21.1368,369700.0
2011-06-28 14:20:00,30.76,30.78,30.75,30.78,838000.0,21.1368,21.1505,21.1299,21.1505,838000.0
2011-06-28 14:30:00,30.79,30.8,30.78,30.79,1113100.0,21.1574,21.1643,21.1505,21.1574,1113100.0
2011-06-28 14:40:00,30.79,30.8,30.76,30.77,499200.0,21.1574,21.1643,21.1368,21.1437,499200.0
2011-06-28 14:50:00,30.78,30.78,30.74,30.77,450200.0,21.1505,21.1505,21.1231,21.1437,450200.0
2011-06-28 15:00:00,30.77,30.8,30.77,30.77,490900.0,21.1437,21.1643,21.1437,21.1437,490900.0
2011-06-28 15:10:00,30.77,30.78,30.75,30.77,415300.0,21.1437,21.1505,21.1299,21.1437,415300.0
2011-06-28 15:20:00,30.77,30.78,30.76,30.77,602600.0,21.1437,21.1505,21.1368,21.1437,602600.0
2011-06-28 15:30:00,30.77,30.78,30.76,30.76,604600.0,21.1437,21.1505,21.1368,21.1368,604600.0
2011-06-28 15:40:00,30.77,30.8,30.76,30.79,1371600.0,21.1437,21.1643,21.1368,21.1574,1371600.0
2011-06-28 15:50:00,30.79,30.84,30.79,30.82,2065300.0,21.1574,21.1918,21.1574,21.178,2065300.0
2011-06-29 09:30:00,30.91,30.98,30.91,30.92,585900.0,21.2399,21.288,21.2399,21.2467,585900.0
2011-06-29 09:40:00,30.92,30.96,30.91,30.94,468100.0,21.2467,21.2742,21.2399,21.2605,468100.0
2011-06-29 09:50:00,30.95,30.95,30.92,30.94,131100.0,21.2674,21.2674,21.2467,21.2605,131100.0
2011-06-29 10:00:00,30.95,30.96,30.91,30.94,214300.0,21.2674,21.2742,21.2399,21.2605,214300.0
2011-06-29 10:10:00,30.94,30.99,30.91,30.98,75200.0,21.2605,21.2948,21.2399,21.288,75200.0
2011-06-29 10:20:00,30.98,30.99,30.96,30.98,233300.0,21.288,21.2948,21.2742,21.288,233300.0
2011-06-29 10:30:00,30.97,30.98,30.94,30.95,415700.0,21.2811,21.288,21.2605,21.2674,415700.0
2011-06-29 10:40:00,30.95,30.97,30.94,30.96,286500.0,21.2674,21.2811,21.2605,21.2742,286500.0
2011-06-29 10:50:00,30.96,31.02,30.96,31.01,428200.0,21.2742,21.3155,21.2742,21.3086,428200.0
2011-06-29 11:00:00,31.01,31.02,30.99,31.01,287300.0,21.3086,21.3155,21.2948,21.3086,287300.0
2011-06-29 11:10:00,31.0,31.02,30.99,31.01,415500.0,21.3017,21.3155,21.2948,21.3086,415500.0
2011-06-29 11:20:00,31.01,31.01,30.97,30.97,210400.0,21.3086,21.3086,21.2811,21.2811,210400.0
2011-06-29 11:30:00,30.97,31.0,30.97,30.97,133400.0,21.2811,21.3017,21.2811,21.2811,133400.0
2011-06-29 11:40:00,30.98,31.01,30.96,31.0,130800.0,21.288,21.3086,21.2742,21.3017,130800.0
2011-06-29 11:50:00,31.0,31.01,31.0,31.01,31300.0,21.3017,21.3086,21.3017,21.3086,31300.0
2011-06-29 12:00:00,31.01,31.02,31.0,31.01,83700.0,21.3086,21.3155,21.3017,21.3086,83700.0
2011-06-29 12:10:00,31.01,31.02,30.99,30.99,33300.0,21.3086,21.3155,21.2948,21.2948,33300.0
2011-06-29 12:20:00,30.99,31.01,30.98,30.99,104200.0,21.2948,21.3086,21.288,21.2948,104200.0
2011-06-29 12:30:00,30.99,31.0,30.98,31.0,46500.0,21.2948,21.3017,21.288,21.3017,46500.0
2011-06-29 12:40:00,31.0,31.01,30.99,31.0,25200.0,21.3017,21.3086,21.2948,21.3017,25200.0
2011-06-29 12:50:00,31.0,31.0,30.99,30.99,22500.0,21.3017,21.3017,21.2948,21.2948,22500.0
2011-06-29 13:00:00,31.0,31.02,30.98,31.02,175500.0,21.3017,21.3155,21.288,21.3155,175500.0
2011-06-29 13:10:00,31.01,31.04,31.0,31.0,234900.0,21.3086,21.3292,21.3017,21.3017,234900.0
2011-06-29 13:20:00,31.0,31.0,30.99,31.0,76800.0,21.3017,21.3017,21.2948,21.3017,76800.0
2011-06-29 13:30:00,30.99,31.03,30.99,31.02,132200.0,21.2948,21.3223,21.2948,21.3155,132200.0
2011-06-29 13:40:00,31.03,31.04,31.01,31.02,69400.0,21.3223,21.3292,21.3086,21.3155,69400.0
2011-06-29 13:50:00,31.02,31.02,30.97,30.99,176600.0,21.3155,21.3155,21.2811,21.2948,176600.0
2011-06-29 14:00:00,30.99,31.02,30.98,31.01,259700.0,21.2948,21.3155,21.288,21.3086,259700.0
2011-06-29 14:10:00,31.01,31.02,30.99,31.0,166200.0,21.3086,21.3155,21.2948,21.3017,166200.0
2011-06-29 14:20:00,31.0,31.0,30.96,30.98,492100.0,21.3017,21.3017,21.2742,21.288,492100.0
2011-06-29 14:30:00,30.97,30.99,30.97,30.98,119600.0,21.2811,21.2948,21.2811,21.288,119600.0
2011-06-29 14:40:00,30.99,31.0,30.96,30.98,389800.0,21.2948,21.3017,21.2742,21.288,389800.0
2011-06-29 14:50:00,30.98,31.02,30.98,31.01,160300.0,21.288,21.3155,21.288,21.3086,160300.0
2011-06-29 15:00:00,31.01,31.02,31.0,31.0,51100.0,21.3086,21.3155,21.3017,21.3017,51100.0
2011-06-29 15:10:00,31.01,31.01,30.98,30.99,87400.0,21.3086,21.3086,21.288,21.2948,87400.0
2011-06-29 15:20:00,31.0,31.02,30.98,31.0,420600.0,21.3017,21.3155,21.288,21.3017,420600.0
2011-06-29 15:30:00,31.0,31.0,30.99,31.0,151500.0,21.3017,21.3017,21.2948,21.3017,151500.0
2011-06-29 15:40:00,31.0,31.0,30.96,30.96,297900.0,21.3017,21.3017,21.2742,21.2742,297900.0
2011-06-29 15:50:00,30.96,31.01,30.96,30.98,1128200.0,21.2742,21.3086,21.2742,21.288,1128200.0
2011-06-30 09:30:00,30.99,31.1,30.99,31.01,305700.0,21.2948,21.3704,21.2948,21.3086,305700.0
2011-06-30 09:40:00,31.01,31.16,31.0,31.13,726800.0,21.3086,21.4117,21.3017,21.391,726800.0
2011-06-30 09:50:00,31.13,31.13,31.08,31.08,152900.0,21.391,21.391,21.3567,21.3567,152900.0
2011-06-30 10:00:00,31.09,31.15,31.08,31.13,148200.0,21.3636,21.4048,21.3567,21.391,148200.0
2011-06-30 10:10:00,31.13,31.13,31.1,31.1,32400.0,21.391,21.391,21.3704,21.3704,32400.0
2011-06-30 10:20:00,31.11,31.16,31.11,31.14,55100.0,21.3773,21.4117,21.3773,21.3979,55100.0
2011-06-30 10:30:00,31.13,31.14,31.11,31.12,239700.0,21.391,21.3979,21.3773,21.3842,239700.0
2011-06-30 10:40:00,31.13,31.14,31.08,31.08,550000.0,21.391,21.3979,21.3567,21.3567,550000.0
2011-06-30 10:50:00,31.09,31.12,31.09,31.11,238700.0,21.3636,21.3842,21.3636,21.3773,238700.0
2011-06-30 11:00:00,31.11,31.14,31.11,31.14,214400.0,21.3773,21.3979,21.3773,21.3979,214400.0
2011-06-30 11:10:00,31.14,31.15,31.1,31.1,202900.0,21.3979,21.4048,21.3704,21.3704,202900.0
2011-06-30 11:20:00,31.1,31.12,31.09,31.11,209300.0,21.3704,21.3842,21.3636,21.3773,209300.0
2011-06-30 11:30:00,31.11,31.13,31.1,31.1,232500.0,21.3773,21.391,21.3704,21.3704,232500.0
2011-06-30 11:40:00,31.1,31.13,31.09,31.11,716200.0,21.3704,21.391,21.3636,21.3773,716200.0
2011-06-30 11:50:00,31.11,31.13,31.08,31.12,199900.0,21.3773,21.391,21.3567,21.3842,199900.0
2011-06-30 12:00:00,31.12,31.13,31.1,31.12,190100.0,21.3842,21.391,21.3704,21.3842,190100.0
2011-06-30 12:10:00,31.12,31.12,31.08,31.09,224300.0,21.3842,21.3842,21.3567,21.3636,224300.0
2011-06-30 12:20:00,31.09,31.13,31.09,31.12,307400.0,21.3636,21.391,21.3636,21.3842,307400.0
2011-06-30 12:30:00,31.12,31.13,31.11,31.12,208800.0,21.3842,21.391,21.3773,21.3842,208800.0
2011-06-30 12:40:00,31.13,31.14,31.12,31.12,164200.0,21.391,21.3979,21.3842,21.3842,164200.0
2011-06-30 12:50:00,31.13,31.14,31.12,31.14,69400.0,21.391,21.3979,21.3842,21.3979,69400.0
2011-06-30 13:00:00,31.14,31.16,31.13,31.15,18100.0,21.3979,21.4117,21.391,21.4048,18100.0
2011-06-30 13:10:00,31.16,31.16,31.13,31.14,105300.0,21.4117,21.4117,21.391,21.3979,105300.0
2011-06-30 13:20:00,31.14,31.14,31.12,31.13,145000.0,21.3979,21.3979,21.3842,21.391,145000.0
2011-06-30 13:30:00,31.14,31.15,31.12,31.14,24300.0,21.3979,21.4048,21.3842,21.3979,24300.0
2011-06-30 13:40:00,31.14,31.15,31.13,31.14,76600.0,21.3979,21.4048,21.391,21.3979,76600.0
2011-06-30 13:50:00,31.14,31.15,31.13,31.15,194000.0,21.3979,21.4048,21.391,21.4048,194000.0
2011-06-30 14:00:00,31.15,31.15,31.14,31.14,100900.0,21.4048,21.4048,21.3979,21.3979,100900.0
2011-06-30 14:10:00,31.15,31.15,31.13,31.13,325300.0,21.4048,21.4048,21.391,21.391,325300.0
2011-06-30 14:20:00,31.14,31.16,31.13,31.14,146900.0,21.3979,21.4117,21.391,21.3979,146900.0
2011-06-30 14:30:00,31.15,31.17,31.14,31.16,72800.0,21.4048,21.4185,21.3979,21.4117,72800.0
2011-06-30 14:40:00,31.15,31.17,31.14,31.14,134000.0,21.4048,21.4185,21.3979,21.3979,134000.0
2011-06-30 14:50:00,31.14,31.18,31.14,31.15,251900.0,21.3979,21.4254,21.3979,21.4048,251900.0
2011-06-30 15:00:00,31.15,31.17,31.14,31.17,49900.0,21.4048,21.4185,21.3979,21.4185,49900.0
2011-06-30 15:10:00,31.17,31.17,31.15,31.17,79800.0,21.4185,21.4185,21.4048,21.4185,79800.0
2011-06-30 15:20:00,31.17,31.2,31.17,31.19,71100.0,21.4185,21.4391,21.4185,21.4323,71100.0
2011-06-30 15:30:00,31.18,31.22,31.18,31.22,253600.0,21.4254,21.4529,21.4254,21.4529,253600.0
2011-06-30 15:40:00,31.22,31.25,31.21,31.22,372000.0,21.4529,21.4735,21.446,21.4529,372000.0
2011-06-30 15:50:00,31.23,31.25,31.22,31.23,1449600.0,21.4598,21.4735,21.4529,21.4598,1449600.0
2011-07-01 09:30:00,31.17,31.22,31.12,31.18,352500.0,21.4185,21.4529,21.3842,21.4254,352500.0
2011-07-01 09:40:00,31.19,31.23,31.18,31.22,262400.0,21.4323,21.4598,21.4254,21.4529,262400.0
2011-07-01 09:50:00,31.22,31.22,31.17,31.19,174700.0,21.4529,21.4529,21.4185,21.4323,174700.0
2011-07-01 10:00:00,31.2,31.35,31.2,31.33,1325300.0,21.4391,21.5422,21.4391,21.5285,1325300.0
2011-07-01 10:10:00,31.33,31.35,31.3,31.31,154700.0,21.5285,21.5422,21.5079,21.5147,154700.0
2011-07-01 10:20:00,31.3,31.34,31.29,31.33,228400.0,21.5079,21.5353,21.501,21.5285,228400.0
2011-07-01 10:30:00,31.33,31.36,31.31,31.34,72600.0,21.5285,21.5491,21.5147,21.5353,72600.0
2011-07-01 10:40:00,31.35,31.35,31.32,31.32,263900.0,21.5422,21.5422,21.5216,21.5216,263900.0
2011-07-01 10:50:00,31.33,31.33,31.3,31.31,78800.0,21.5285,21.5285,21.5079,21.5147,78800.0
2011-07-01 11:00:00,31.32,31.33,31.31,31.33,104000.0,21.5216,21.5285,21.5147,21.5285,104000.0
2011-07-01 11:10:00,31.33,31.35,31.31,31.34,56700.0,21.5285,21.5422,21.5147,21.5353,56700.0
2011-07-01 11:20:00,31.35,31.35,31.33,31.35,197500.0,21.5422,21.5422,21.5285,21.5422,197500.0
2011-07-01 11:30:00,31.35,31.36,31.34,31.35,166800.0,21.5422,21.5491,21.5353,21.5422,166800.0
2011-07-01 11:40:00,31.35,31.35,31.33,31.34,23400.0,21.5422,21.5422,21.5285,21.5353,23400.0
2011-07-01 11:50:00,31.34,31.36,31.34,31.34,25900.0,21.5353,21.5491,21.5353,21.5353,25900.0
2011-07-01 12:00:00,31.35,31.35,31.33,31.35,21500.0,21.5422,21.5422,21.5285,21.5422,21500.0
2011-07-01 12:10:00,31.35,31.36,31.33,31.34,26100.0,21.5422,21.5491,21.5285,21.5353,26100.0
2011-07-01 12:20:00,31.34,31.38,31.33,31.38,113200.0,21.5353,21.5628,21.5285,21.5628,113200.0
2011-07-01 12:30:00,31.38,31.38,31.35,31.35,31200.0,21.5628,21.5628,21.5422,21.5422,31200.0
2011-07-01 12:40:00,31.35,31.36,31.35,31.36,122100.0,21.5422,21.5491,21.5422,21.5491,122100.0
2011-07-01 12:50:00,31.35,31.37,31.34,31.37,56000.0,21.5422,21.556,21.5353,21.556,56000.0
2011-07-01 13:00:00,31.37,31.41,31.36,31.41,143400.0,21.556,21.5834,21.5491,21.5834,143400.0
2011-07-01 13:10:00,31.41,31.42,31.4,31.4,58700.0,21.5834,21.5903,21.5766,21.5766,58700.0
2011-07-01 13:20:00,31.4,31.41,31.39,31.4,46600.0,21.5766,21.5834,21.5697,21.5766,46600.0
2011-07-01 13:30:00,31.4,31.42,31.39,31.42,30800.0,21.5766,21.5903,21.5697,21.5903,30800.0
2011-07-01 13:40:00,31.42,31.42,31.4,31.4,101600.0,21.5903,21.5903,21.5766,21.5766,101600.0
2011-07-01 13:50:00,31.4,31.41,31.39,31.4,119000.0,21.5766,21.5834,21.5697,21.5766,119000.0
2011-07-01 14:00:00,31.4,31.41,31.39,31.4,123600.0,21.5766,21.5834,21.5697,21.5766,123600.0
2011-07-01 14:10:00,31.41,31.43,31.4,31.42,88400.0,21.5834,21.5972,21.5766,21.5903,88400.0
2011-07-01 14:20:00,31.42,31.44,31.41,31.43,54100.0,21.5903,21.6041,21.5834,21.5972,54100.0
2011-07-01 14:30:00,31.43,31.46,31.43,31.45,57200.0,21.5972,21.6178,21.5972,21.6109,57200.0
2011-07-01 14:40:00,31.45,31.48,31.45,31.48,101800.0,21.6109,21.6315,21.6109,21.6315,101800.0
2011-07-01 14:50:00,31.48,31.48,31.45,31.48,322200.0,21.6315,21.6315,21.6109,21.6315,322200.0
2011-07-01 15:00:00,31.48,31.49,31.47,31.48,133200.0,21.6315,21.6384,21.6247,21.6315,133200.0
2011-07-01 15:10:00,31.47,31.48,31.46,31.46,105700.0,21.6247,21.6315,21.6178,21.6178,105700.0
2011-07-01 15:20:00,31.46,31.47,31.45,31.46,76600.0,21.6178,21.6247,21.6109,21.6178,76600.0
2011-07-01 15:30:00,31.46,31.48,31.45,31.48,189200.0,21.6178,21.6315,21.6109,21.6315,189200.0
2011-07-01 15:40:00,31.48,31.51,31.47,31.51,348000.0,21.6315,21.6522,21.6247,21.6522,348000.0
2011-07-01 15:50:00,31.51,31.51,31.47,31.48,1079600.0,21.6522,21.6522,21.6247,21.6315,1079600.0
2011-07-05 09:30:00,31.45,31.5,31.42,31.45,210500.0,21.6109,21.6453,21.5903,21.6109,210500.0
2011-07-05 09:40:00,31.45,31.46,31.41,31.46,77600.0,21.6109,21.6178,21.5834,21.6178,77600.0
2011-07-05 09:50:00,31.46,31.48,31.43,31.48,62100.0,21.6178,21.6315,21.5972,21.6315,62100.0
2011-07-05 10:00:00,31.48,31.52,31.45,31.51,495700.0,21.6315,21.659,21.6109,21.6522,495700.0
2011-07-05 10:10:00,31.51,31.53,31.47,31.47,110900.0,21.6522,21.6659,21.6247,21.6247,110900.0
2011-07-05 10:20:00,31.48,31.54,31.47,31.54,530100.0,21.6315,21.6728,21.6247,21.6728,530100.0
2011-07-05 10:30:00,31.54,31.56,31.53,31.54,77600.0,21.6728,21.6865,21.6659,21.6728,77600.0
2011-07-05 10:40:00,31.55,31.56,31.53,31.54,85400.0,21.6796,21.6865,21.6659,21.6728,85400.0
2011-07-05 10:50:00,31.54,31.56,31.53,31.53,37300.0,21.6728,21.6865,21.6659,21.6659,37300.0
2011-07-05 11:00:00,31.54,31.55,31.52,31.53,199600.0,21.6728,21.6796,21.659,21.6659,199600.0
2011-07-05 11:10:00,31.54,31.54,31.52,31.54,58700.0,21.6728,21.6728,21.659,21.6728,58700.0
2011-07-05 11:20:00,31.54,31.56,31.53,31.55,258300.0,21.6728,21.6865,21.6659,21.6796,258300.0
2011-07-05 11:30:00,31.54,31.56,31.53,31.54,115300.0,21.6728,21.6865,21.6659,21.6728,115300.0
2011-07-05 11:40:00,31.55,31.57,31.54,31.55,159900.0,21.6796,21.6934,21.6728,21.6796,159900.0
2011-07-05 11:50:00,31.56,31.56,31.54,31.55,30400.0,21.6865,21.6865,21.6728,21.6796,30400.0
2011-07-05 12:00:00,31.56,31.56,31.54,31.55,79100.0,21.6865,21.6865,21.6728,21.6796,79100.0
2011-07-05 12:10:00,31.55,31.55,31.52,31.52,78700.0,21.6796,21.6796,21.659,21.659,78700.0
2011-07-05 12:20:00,31.52,31.53,31.52,31.52,45000.0,21.659,21.6659,21.659,21.659,45000.0
2011-07-05 12:30:00,31.52,31.54,31.52,31.52,238400.0,21.659,21.6728,21.659,21.659,238400.0
2011-07-05 12:40:00,31.52,31.55,31.51,31.51,133500.0,21.659,21.6796,21.6522,21.6522,133500.0
2011-07-05 12:50:00,31.52,31.52,31.51,31.51,58700.0,21.659,21.659,21.6522,21.6522,58700.0
2011-07-05 13:00:00,31.52,31.52,31.5,31.5,100000.0,21.659,21.659,21.6453,21.6453,100000.0
2011-07-05 13:10:00,31.51,31.51,31.49,31.5,94900.0,21.6522,21.6522,21.6384,21.6453,94900.0
2011-07-05 13:20:00,31.5,31.5,31.49,31.5,127200.0,21.6453,21.6453,21.6384,21.6453,127200.0
2011-07-05 13:30:00,31.49,31.5,31.48,31.48,75800.0,21.6384,21.6453,21.6315,21.6315,75800.0
2011-07-05 13:40:00,31.49,31.54,31.48,31.53,637900.0,21.6384,21.6728,21.6315,21.6659,637900.0
2011-07-05 13:50:00,31.53,31.54,31.52,31.53,243000.0,21.6659,21.6728,21.659,21.6659,243000.0
2011-07-05 14:00:00,31.53,31.53,31.46,31.46,340900.0,21.6659,21.6659,21.6178,21.6178,340900.0
2011-07-05 14:10:00,31.46,31.49,31.43,31.44,77600.0,21.6178,21.6384,21.5972,21.6041,77600.0
2011-07-05 14:20:00,31.45,31.45,31.4,31.42,144200.0,21.6109,21.6109,21.5766,21.5903,144200.0
2011-07-05 14:30:00,31.41,31.47,31.41,31.47,111500.0,21.5834,21.6247,21.5834,21.6247,111500.0
2011-07-05 14:40:00,31.47,31.47,31.45,31.46,78100.0,21.6247,21.6247,21.6109,21.6178,78100.0
2011-07-05 14:50:00,31.46,31.46,31.44,31.46,211600.0,21.6178,21.6178,21.6041,21.6178,211600.0
2011-07-05 15:00:00,31.46,31.47,31.45,31.47,129600.0,21.6178,21.6247,21.6109,21.6247,129600.0
2011-07-05 15:10:00,31.47,31.48,31.45,31.47,111400.0,21.6247,21.6315,21.6109,21.6247,111400.0
2011-07-05 15:20:00,31.47,31.52,31.46,31.5,223700.0,21.6247,21.659,21.6178,21.6453,223700.0
2011-07-05 15:30:00,31.5,31.51,31.46,31.46,314000.0,21.6453,21.6522,21.6178,21.6178,314000.0
2011-07-05 15:40:00,31.46,31.47,31.43,31.44,237200.0,21.6178,21.6247,21.5972,21.6041,237200.0
2011-07-05 15:50:00,31.44,31.46,31.44,31.46,653400.0,21.6041,21.6178,21.6041,21.6178,653400.0
2011-07-06 09:30:00,31.46,31.54,31.42,31.49,268200.0,21.6178,21.6728,21.5903,21.6384,268200.0
2011-07-06 09:40:00,31.49,31.56,31.49,31.55,167500.0,21.6384,21.6865,21.6384,21.6796,167500.0
2011-07-06 09:50:00,31.55,31.57,31.54,31.55,83600.0,21.6796,21.6934,21.6728,21.6796,83600.0
2011-07-06 10:00:00,31.54,31.56,31.49,31.52,247000.0,21.6728,21.6865,21.6384,21.659,247000.0
2011-07-06 10:10:00,31.52,31.53,31.5,31.51,66000.0,21.659,21.6659,21.6453,21.6522,66000.0
2011-07-06 10:20:00,31.51,31.56,31.48,31.56,89400.0,21.6522,21.6865,21.6315,21.6865,89400.0
2011-07-06 10:30:00,31.56,31.6,31.55,31.58,239200.0,21.6865,21.714,21.6796,21.7003,239200.0
2011-07-06 10:40:00,31.58,31.58,31.55,31.57,47700.0,21.7003,21.7003,21.6796,21.6934,47700.0
2011-07-06 10:50:00,31.57,31.61,31.57,31.59,161400.0,21.6934,21.7209,21.6934,21.7071,161400.0
2011-07-06 11:00:00,31.59,31.6,31.57,31.58,128800.0,21.7071,21.714,21.6934,21.7003,128800.0
2011-07-06 11:10:00,31.58,31.61,31.57,31.6,124100.0,21.7003,21.7209,21.6934,21.714,124100.0
2011-07-06 11:20:00,31.6,31.61,31.6,31.6,65600.0,21.714,21.7209,21.714,21.714,65600.0
2011-07-06 11:30:00,31.6,31.65,31.58,31.63,209800.0,21.714,21.7484,21.7003,21.7346,209800.0
2011-07-06 11:40:00,31.63,31.66,31.63,31.64,183300.0,21.7346,21.7552,21.7346,21.7415,183300.0
2011-07-06 11:50:00,31.64,31.66,31.63,31.65,94600.0,21.7415,21.7552,21.7346,21.7484,94600.0
2011-07-06 12:00:00,31.65,31.65,31.64,31.65,48200.0,21.7484,21.7484,21.7415,21.7484,48200.0
2011-07-06 12:10:00,31.65,31.65,31.64,31.65,108500.0,21.7484,21.7484,21.7415,21.7484,108500.0
2011-07-06 12:20:00,31.65,31.66,31.64,31.65,41300.0,21.7484,21.7552,21.7415,21.7484,41300.0
2011-07-06 12:30:00,31.65,31.67,31.64,31.67,36000.0,21.7484,21.7621,21.7415,21.7621,36000.0
2011-07-06 12:40:00,31.68,31.68,31.66,31.68,97200.0,21.769,21.769,21.7552,21.769,97200.0
2011-07-06 12:50:00,31.68,31.7,31.67,31.69,80600.0,21.769,21.7827,21.7621,21.7759,80600.0
2011-07-06 13:00:00,31.69,31.7,31.67,31.67,1106700.0,21.7759,21.7827,21.7621,21.7621,1106700.0
2011-07-06 13:10:00,31.68,31.69,31.67,31.68,41000.0,21.769,21.7759,21.7621,21.769,41000.0
2011-07-06 13:20:00,31.68,31.68,31.65,31.66,96500.0,21.769,21.769,21.7484,21.7552,96500.0
2011-07-06 13:30:00,31.65,31.66,31.64,31.65,23500.0,21.7484,21.7552,21.7415,21.7484,23500.0
2011-07-06 13:40:00,31.65,31.67,31.65,31.67,116600.0,21.7484,21.7621,21.7484,21.7621,116600.0
2011-07-06 13:50:00,31.67,31.67,31.64,31.66,28200.0,21.7621,21.7621,21.7415,21.7552,28200.0
2011-07-06 14:00:00,31.67,31.67,31.63,31.63,34300.0,21.7621,21.7621,21.7346,21.7346,34300.0
2011-07-06 14:10:00,31.63,31.64,31.62,31.63,73300.0,21.7346,21.7415,21.7277,21.7346,73300.0
2011-07-06 14:20:00,31.63,31.63,31.61,31.61,281600.0,21.7346,21.7346,21.7209,21.7209,281600.0
2011-07-06 14:30:00,31.62,31.64,31.61,31.64,48100.0,21.7277,21.7415,21.7209,21.7415,48100.0
2011-07-06 14:40:00,31.63,31.66,31.63,31.66,41200.0,21.7346,21.7552,21.7346,21.7552,41200.0
2011-07-06 14:50:00,31.66,31.66,31.62,31.63,255700.0,21.7552,21.7552,21.7277,21.7346,255700.0
2011-07-06 15:00:00,31.63,31.65,31.61,31.65,159000.0,21.7346,21.7484,21.7209,21.7484,159000.0
2011-07-06 15:10:00,31.65,31.65,31.6,31.62,75200.0,21.7484,21.7484,21.714,21.7277,75200.0
2011-07-06 15:20:00,31.61,31.64,31.61,31.63,225400.0,21.7209,21.7415,21.7209,21.7346,225400.0
2011-07-06 15:30:00,31.63,31.63,31.6,31.62,114600.0,21.7346,21.7346,21.714,21.7277,114600.0
2011-07-06 15:40:00,31.62,31.64,31.61,31.61,165500.0,21.7277,21.7415,21.7209,21.7209,165500.0
2011-07-06 15:50:00,31.61,31.64,31.61,31.63,932300.0,21.7209,21.7415,21.7209,21.7346,932300.0
2011-07-07 09:30:00,31.9,31.9,31.81,31.82,606600.0,21.9202,21.9202,21.8583,21.8652,606600.0
2011-07-07 09:40:00,31.82,31.86,31.8,31.83,605100.0,21.8652,21.8927,21.8514,21.8721,605100.0
2011-07-07 09:50:00,31.84,31.86,31.81,31.81,352700.0,21.8789,21.8927,21.8583,21.8583,352700.0
2011-07-07 10:00:00,31.82,31.85,31.8,31.8,172100.0,21.8652,21.8858,21.8514,21.8514,172100.0
2011-07-07 10:10:00,31.8,31.84,31.79,31.81,186600.0,21.8514,21.8789,21.8446,21.8583,186600.0
2011-07-07 10:20:00,31.82,31.82,31.79,31.8,166900.0,21.8652,21.8652,21.8446,21.8514,166900.0
2011-07-07 10:30:00,31.8,31.87,31.8,31.84,174700.0,21.8514,21.8995,21.8514,21.8789,174700.0
2011-07-07 10:40:00,31.85,31.87,31.81,31.83,134300.0,21.8858,21.8995,21.8583,21.8721,134300.0
2011-07-07 10:50:00,31.83,31.84,31.81,31.84,208700.0,21.8721,21.8789,21.8583,21.8789,208700.0
2011-07-07 11:00:00,31.84,31.84,31.81,31.82,114500.0,21.8789,21.8789,21.8583,21.8652,114500.0
2011-07-07 11:10:00,31.81,31.82,31.8,31.81,61300.0,21.8583,21.8652,21.8514,21.8583,61300.0
2011-07-07 11:20:00,31.8,31.83,31.8,31.83,41400.0,21.8514,21.8721,21.8514,21.8721,41400.0
2011-07-07 11:30:00,31.82,31.84,31.8,31.84,124200.0,21.8652,21.8789,21.8514,21.8789,124200.0
2011-07-07 11:40:00,31.84,31.84,31.83,31.83,37900.0,21.8789,21.8789,21.8721,21.8721,37900.0
2011-07-07 11:50:00,31.83,31.85,31.82,31.84,52800.0,21.8721,21.8858,21.8652,21.8789,52800.0
2011-07-07 12:00:00,31.84,31.84,31.82,31.82,57700.0,21.8789,21.8789,21.8652,21.8652,57700.0
2011-07-07 12:10:00,31.82,31.86,31.82,31.85,164800.0,21.8652,21.8927,21.8652,21.8858,164800.0
2011-07-07 12:20:00,31.85,31.86,31.84,31.85,128600.0,21.8858,21.8927,21.8789,21.8858,128600.0
2011-07-07 12:30:00,31.85,31.87,31.85,31.85,112300.0,21.8858,21.8995,21.8858,21.8858,112300.0
2011-07-07 12:40:00,31.85,31.86,31.85,31.85,85100.0,21.8858,21.8927,21.8858,21.8858,85100.0
2011-07-07 12:50:00,31.85,31.86,31.85,31.86,21800.0,21.8858,21.8927,21.8858,21.8927,21800.0
2011-07-07 13:00:00,31.86,31.88,31.84,31.88,96600.0,21.8927,21.9064,21.8789,21.9064,96600.0
2011-07-07 13:10:00,31.88,31.88,31.86,31.87,61300.0,21.9064,21.9064,21.8927,21.8995,61300.0
2011-07-07 13:20:00,31.86,31.88,31.86,31.88,35000.0,21.8927,21.9064,21.8927,21.9064,35000.0
2011-07-07 13:30:00,31.87,31.88,31.86,31.87,55400.0,21.8995,21.9064,21.8927,21.8995,55400.0
2011-07-07 13:40:00,31.87,31.88,31.86,31.86,59200.0,21.8995,21.9064,21.8927,21.8927,59200.0
2011-07-07 13:50:00,31.87,31.87,31.85,31.85,40200.0,21.8995,21.8995,21.8858,21.8858,40200.0
2011-07-07 14:00:00,31.85,31.86,31.85,31.86,45500.0,21.8858,21.8927,21.8858,21.8927,45500.0
2011-07-07 14:10:00,31.85,31.88,31.85,31.88,323800.0,21.8858,21.9064,21.8858,21.9064,323800.0
2011-07-07 14:20:00,31.88,31.91,31.87,31.9,146600.0,21.9064,21.927,21.8995,21.9202,146600.0
2011-07-07 14:30:00,31.9,31.91,31.9,31.9,85900.0,21.9202,21.927,21.9202,21.9202,85900.0
2011-07-07 14:40:00,31.91,31.92,31.89,31.9,123400.0,21.927,21.9339,21.9133,21.9202,123400.0
2011-07-07 14:50:00,31.9,31.9,31.88,31.89,92300.0,21.9202,21.9202,21.9064,21.9133,92300.0
2011-07-07 15:00:00,31.88,31.89,31.88,31.89,71900.0,21.9064,21.9133,21.9064,21.9133,71900.0
2011-07-07 15:10:00,31.89,31.9,31.88,31.9,60900.0,21.9133,21.9202,21.9064,21.9202,60900.0
2011-07-07 15:20:00,31.9,31.91,31.88,31.89,130200.0,21.9202,21.927,21.9064,21.9133,130200.0
2011-07-07 15:30:00,31.89,31.89,31.87,31.89,340300.0,21.9133,21.9133,21.8995,21.9133,340300.0
2011-07-07 15:40:00,31.88,31.89,31.85,31.86,196400.0,21.9064,21.9133,21.8858,21.8927,196400.0
2011-07-07 15:50:00,31.86,31.87,31.84,31.85,651900.0,21.8927,21.8995,21.8789,21.8858,651900.0
2011-07-08 09:30:00,31.63,31.74,31.63,31.72,405600.0,21.7346,21.8102,21.7346,21.7965,405600.0
2011-07-08 09:40:00,31.72,31.74,31.64,31.65,152000.0,21.7965,21.8102,21.7415,21.7484,152000.0
2011-07-08 09:50:00,31.65,31.72,31.64,31.67,242400.0,21.7484,21.7965,21.7415,21.7621,242400.0
2011-07-08 10:00:00,31.68,31.69,31.64,31.69,194000.0,21.769,21.7759,21.7415,21.7759,194000.0
2011-07-08 10:10:00,31.69,31.7,31.64,31.64,469000.0,21.7759,21.7827,21.7415,21.7415,469000.0
2011-07-08 10:20:00,31.63,31.64,31.58,31.62,54200.0,21.7346,21.7415,21.7003,21.7277,54200.0
2011-07-08 10:30:00,31.61,31.64,31.58,31.63,167000.0,21.7209,21.7415,21.7003,21.7346,167000.0
2011-07-08 10:40:00,31.63,31.68,31.62,31.62,105700.0,21.7346,21.769,21.7277,21.7277,105700.0
2011-07-08 10:50:00,31.62,31.64,31.6,31.63,132600.0,21.7277,21.7415,21.714,21.7346,132600.0
2011-07-08 11:00:00,31.63,31.63,31.57,31.59,247400.0,21.7346,21.7346,21.6934,21.7071,247400.0
2011-07-08 11:10:00,31.58,31.61,31.57,31.61,224900.0,21.7003,21.7209,21.6934,21.7209,224900.0
2011-07-08 11:20:00,31.61,31.64,31.61,31.63,104100.0,21.7209,21.7415,21.7209,21.7346,104100.0
2011-07-08 11:30:00,31.62,31.66,31.59,31.65,136200.0,21.7277,21.7552,21.7071,21.7484,136200.0
2011-07-08 11:40:00,31.65,31.66,31.64,31.65,93800.0,21.7484,21.7552,21.7415,21.7484,93800.0
2011-07-08 11:50:00,31.65,31.67,31.64,31.66,63500.0,21.7484,21.7621,21.7415,21.7552,63500.0
2011-07-08 12:00:00,31.66,31.68,31.65,31.67,56700.0,21.7552,21.769,21.7484,21.7621,56700.0
2011-07-08 12:10:00,31.67,31.67,31.64,31.65,131400.0,21.7621,21.7621,21.7415,21.7484,131400.0
2011-07-08 12:20:00,31.65,31.65,31.61,31.61,147000.0,21.7484,21.7484,21.7209,21.7209,147000.0
2011-07-08 12:30:00,31.62,31.62,31.61,31.62,29500.0,21.7277,21.7277,21.7209,21.7277,29500.0
2011-07-08 12:40:00,31.62,31.63,31.61,31.63,175300.0,21.7277,21.7346,21.7209,21.7346,175300.0
2011-07-08 12:50:00,31.63,31.63,31.61,31.62,53300.0,21.7346,21.7346,21.7209,21.7277,53300.0
2011-07-08 13:00:00,31.61,31.63,31.6,31.62,85000.0,21.7209,21.7346,21.714,21.7277,85000.0
2011-07-08 13:10:00,31.62,31.62,31.6,31.61,99500.0,21.7277,21.7277,21.714,21.7209,99500.0
2011-07-08 13:20:00,31.61,31.65,31.6,31.65,88200.0,21.7209,21.7484,21.714,21.7484,88200.0
2011-07-08 13:30:00,31.64,31.68,31.64,31.68,44600.0,21.7415,21.769,21.7415,21.769,44600.0
2011-07-08 13:40:00,31.68,31.7,31.66,31.67,76200.0,21.769,21.7827,21.7552,21.7621,76200.0
2011-07-08 13:50:00,31.66,31.67,31.64,31.65,81500.0,21.7552,21.7621,21.7415,21.7484,81500.0
2011-07-08 14:00:00,31.65,31.67,31.64,31.67,30600.0,21.7484,21.7621,21.7415,21.7621,30600.0
2011-07-08 14:10:00,31.67,31.67,31.61,31.62,101800.0,21.7621,21.7621,21.7209,21.7277,101800.0
2011-07-08 14:20:00,31.63,31.63,31.61,31.63,29200.0,21.7346,21.7346,21.7209,21.7346,29200.0
2011-07-08 14:30:00,31.63,31.67,31.63,31.64,210300.0,21.7346,21.7621,21.7346,21.7415,210300.0
2011-07-08 14:40:00,31.64,31.66,31.63,31.65,50100.0,21.7415,21.7552,21.7346,21.7484,50100.0
2011-07-08 14:50:00,31.65,31.66,31.64,31.65,47500.0,21.7484,21.7552,21.7415,21.7484,47500.0
2011-07-08 15:00:00,31.64,31.69,31.64,31.67,83300.0,21.7415,21.7759,21.7415,21.7621,83300.0
2011-07-08 15:10:00,31.68,31.68,31.64,31.64,63100.0,21.769,21.769,21.7415,21.7415,63100.0
2011-07-08 15:20:00,31.64,31.65,31.63,31.65,89200.0,21.7415,21.7484,21.7346,21.7484,89200.0
2011-07-08 15:30:00,31.64,31.72,31.64,31.69,156100.0,21.7415,21.7965,21.7415,21.7759,156100.0
2011-07-08 15:40:00,31.7,31.72,31.68,31.71,145000.0,21.7827,21.7965,21.769,21.7896,145000.0
2011-07-08 15:50:00,31.71,31.74,31.7,31.74,566800.0,21.7896,21.8102,21.7827,21.8102,566800.0
2011-07-11 09:30:00,31.55,31.58,31.47,31.52,611200.0,21.6796,21.7003,21.6247,21.659,611200.0
2011-07-11 09:40:00,31.53,31.53,31.44,31.46,128700.0,21.6659,21.6659,21.6041,21.6178,128700.0
2011-07-11 09:50:00,31.46,31.54,31.45,31.53,168500.0,21.6178,21.6728,21.6109,21.6659,168500.0
2011-07-11 10:00:00,31.52,31.54,31.49,31.49,298400.0,21.659,21.6728,21.6384,21.6384,298400.0
2011-07-11 10:10:00,31.49,31.51,31.47,31.48,193700.0,21.6384,21.6522,21.6247,21.6315,193700.0
2011-07-11 10:20:00,31.48,31.49,31.46,31.48,92900.0,21.6315,21.6384,21.6178,21.6315,92900.0
2011-07-11 10:30:00,31.48,31.53,31.47,31.51,53600.0,21.6315,21.6659,21.6247,21.6522,53600.0
2011-07-11 10:40:00,31.51,31.56,31.5,31.56,140600.0,21.6522,21.6865,21.6453,21.6865,140600.0
2011-07-11 10:50:00,31.56,31.57,31.48,31.48,500600.0,21.6865,21.6934,21.6315,21.6315,500600.0
2011-07-11 11:00:00,31.49,31.53,31.47,31.52,358200.0,21.6384,21.6659,21.6247,21.659,358200.0
2011-07-11 11:10:00,31.53,31.53,31.49,31.52,141200.0,21.6659,21.6659,21.6384,21.659,141200.0
2011-07-11 11:20:00,31.52,31.55,31.51,31.52,75800.0,21.659,21.6796,21.6522,21.659,75800.0
2011-07-11 11:30:00,31.52,31.53,31.5,31.51,110800.0,21.659,21.6659,21.6453,21.6522,110800.0
2011-07-11 11:40:00,31.52,31.53,31.5,31.51,64500.0,21.659,21.6659,21.6453,21.6522,64500.0
2011-07-11 11:50:00,31.51,31.53,31.49,31.5,106500.0,21.6522,21.6659,21.6384,21.6453,106500.0
2011-07-11 12:00:00,31.49,31.5,31.47,31.49,54300.0,21.6384,21.6453,21.6247,21.6384,54300.0
2011-07-11 12:10:00,31.49,31.5,31.48,31.5,21500.0,21.6384,21.6453,21.6315,21.6453,21500.0
2011-07-11 12:20:00,31.5,31.51,31.49,31.51,153300.0,21.6453,21.6522,21.6384,21.6522,153300.0
2011-07-11 12:30:00,31.51,31.51,31.46,31.47,41800.0,21.6522,21.6522,21.6178,21.6247,41800.0
2011-07-11 12:40:00,31.46,31.47,31.43,31.43,58300.0,21.6178,21.6247,21.5972,21.5972,58300.0
2011-07-11 12:50:00,31.44,31.47,31.43,31.46,54500.0,21.6041,21.6247,21.5972,21.6178,54500.0
2011-07-11 13:00:00,31.46,31.47,31.45,31.47,23900.0,21.6178,21.6247,21.6109,21.6247,23900.0
2011-07-11 13:10:00,31.47,31.47,31.42,31.42,146500.0,21.6247,21.6247,21.5903,21.5903,146500.0
2011-07-11 13:20:00,31.43,31.47,31.42,31.47,64000.0,21.5972,21.6247,21.5903,21.6247,64000.0
2011-07-11 13:30:00,31.47,31.47,31.45,31.46,40700.0,21.6247,21.6247,21.6109,21.6178,40700.0
2011-07-11 13:40:00,31.46,31.49,31.45,31.49,24100.0,21.6178,21.6384,21.6109,21.6384,24100.0
2011-07-11 13:50:00,31.49,31.51,31.49,31.5,68200.0,21.6384,21.6522,21.6384,21.6453,68200.0
2011-07-11 14:00:00,31.5,31.52,31.49,31.49,66500.0,21.6453,21.659,21.6384,21.6384,66500.0
2011-07-11 14:10:00,31.5,31.5,31.46,31.46,35500.0,21.6453,21.6453,21.6178,21.6178,35500.0
2011-07-11 14:20:00,31.47,31.48,31.44,31.46,51700.0,21.6247,21.6315,21.6041,21.6178,51700.0
2011-07-11 14:30:00,31.46,31.48,31.43,31.48,65200.0,21.6178,21.6315,21.5972,21.6315,65200.0
2011-07-11 14:40:00,31.48,31.49,31.46,31.47,176700.0,21.6315,21.6384,21.6178,21.6247,176700.0
2011-07-11 14:50:00,31.47,31.47,31.44,31.46,165500.0,21.6247,21.6247,21.6041,21.6178,165500.0
2011-07-11 15:00:00,31.47,31.49,31.44,31.44,95800.0,21.6247,21.6384,21.6041,21.6041,95800.0
2011-07-11 15:10:00,31.44,31.47,31.43,31.45,124700.0,21.6041,21.6247,21.5972,21.6109,124700.0
2011-07-11 15:20:00,31.45,31.49,31.44,31.49,207000.0,21.6109,21.6384,21.6041,21.6384,207000.0
2011-07-11 15:30:00,31.5,31.51,31.45,31.47,262800.0,21.6453,21.6522,21.6109,21.6247,262800.0
2011-07-11 15:40:00,31.47,31.5,31.46,31.47,208200.0,21.6247,21.6453,21.6178,21.6247,208200.0
2011-07-11 15:50:00,31.46,31.5,31.44,31.5,1107400.0,21.6178,21.6453,21.6041,21.6453,1107400.0
2011-07-12 09:30:00,31.44,31.55,31.42,31.47,166300.0,21.6041,21.6796,21.5903,21.6247,166300.0
2011-07-12 09:40:00,31.46,31.49,31.4,31.43,252400.0,21.6178,21.6384,21.5766,21.5972,252400.0
2011-07-12 09:50:00,31.43,31.48,31.37,31.48,134800.0,21.5972,21.6315,21.556,21.6315,134800.0
2011-07-12 10:00:00,31.47,31.49,31.45,31.46,115600.0,21.6247,21.6384,21.6109,21.6178,115600.0
2011-07-12 10:10:00,31.46,31.47,31.44,31.46,95400.0,21.6178,21.6247,21.6041,21.6178,95400.0
2011-07-12 10:20:00,31.45,31.48,31.42,31.45,92500.0,21.6109,21.6315,21.5903,21.6109,92500.0
2011-07-12 10:30:00,31.45,31.49,31.43,31.47,79700.0,21.6109,21.6384,21.5972,21.6247,79700.0
2011-07-12 10:40:00,31.47,31.51,31.46,31.47,40900.0,21.6247,21.6522,21.6178,21.6247,40900.0
2011-07-12 10:50:00,31.46,31.49,31.45,31.48,87400.0,21.6178,21.6384,21.6109,21.6315,87400.0
2011-07-12 11:00:00,31.48,31.51,31.46,31.49,129400.0,21.6315,21.6522,21.6178,21.6384,129400.0
2011-07-12 11:10:00,31.49,31.52,31.48,31.5,123500.0,21.6384,21.659,21.6315,21.6453,123500.0
2011-07-12 11:20:00,31.51,31.56,31.5,31.54,41400.0,21.6522,21.6865,21.6453,21.6728,41400.0
2011-07-12 11:30:00,31.54,31.55,31.53,31.54,65600.0,21.6728,21.6796,21.6659,21.6728,65600.0
2011-07-12 11:40:00,31.54,31.59,31.54,31.58,52900.0,21.6728,21.7071,21.6728,21.7003,52900.0
2011-07-12 11:50:00,31.57,31.59,31.57,31.58,113000.0,21.6934,21.7071,21.6934,21.7003,113000.0
2011-07-12 12:00:00,31.58,31.6,31.55,31.59,87100.0,21.7003,21.714,21.6796,21.7071,87100.0
2011-07-12 12:10:00,31.59,31.59,31.57,31.58,35900.0,21.7071,21.7071,21.6934,21.7003,35900.0
2011-07-12 12:20:00,31.58,31.58,31.55,31.56,21100.0,21.7003,21.7003,21.6796,21.6865,21100.0
2011-07-12 12:30:00,31.55,31.56,31.54,31.54,79800.0,21.6796,21.6865,21.6728,21.6728,79800.0
2011-07-12 12:40:00,31.53,31.56,31.53,31.54,51000.0,21.6659,21.6865,21.6659,21.6728,51000.0
2011-07-12 12:50:00,31.54,31.57,31.54,31.57,156800.0,21.6728,21.6934,21.6728,21.6934,156800.0
2011-07-12 13:00:00,31.57,31.58,31.55,31.58,25900.0,21.6934,21.7003,21.6796,21.7003,25900.0
2011-07-12 13:10:00,31.57,31.58,31.53,31.53,93500.0,21.6934,21.7003,21.6659,21.6659,93500.0
2011-07-12 13:20:00,31.52,31.55,31.51,31.51,54500.0,21.659,21.6796,21.6522,21.6522,54500.0
2011-07-12 13:30:00,31.5,31.51,31.5,31.51,19400.0,21.6453,21.6522,21.6453,21.6522,19400.0
2011-07-12 13:40:00,31.51,31.53,31.5,31.52,23100.0,21.6522,21.6659,21.6453,21.659,23100.0
2011-07-12 13:50:00,31.52,31.52,31.5,31.5,15400.0,21.659,21.659,21.6453,21.6453,15400.0
2011-07-12 14:00:00,31.5,31.56,31.49,31.56,86000.0,21.6453,21.6865,21.6384,21.6865,86000.0
2011-07-12 14:10:00,31.56,31.64,31.56,31.62,241300.0,21.6865,21.7415,21.6865,21.7277,241300.0
2011-07-12 14:20:00,31.62,31.64,31.61,31.63,94100.0,21.7277,21.7415,21.7209,21.7346,94100.0
2011-07-12 14:30:00,31.64,31.64,31.58,31.58,38800.0,21.7415,21.7415,21.7003,21.7003,38800.0
2011-07-12 14:40:00,31.59,31.61,31.58,31.6,79300.0,21.7071,21.7209,21.7003,21.714,79300.0
2011-07-12 14:50:00,31.6,31.6,31.56,31.58,46400.0,21.714,21.714,21.6865,21.7003,46400.0
2011-07-12 15:00:00,31.59,31.6,31.54,31.55,84800.0,21.7071,21.714,21.6728,21.6796,84800.0
2011-07-12 15:10:00,31.55,31.55,31.51,31.53,69800.0,21.6796,21.6796,21.6522,21.6659,69800.0
2011-07-12 15:20:00,31.54,31.57,31.48,31.53,134300.0,21.6728,21.6934,21.6315,21.6659,134300.0
2011-07-12 15:30:00,31.53,31.54,31.5,31.53,123600.0,21.6659,21.6728,21.6453,21.6659,123600.0
2011-07-12 15:40:00,31.53,31.53,31.39,31.39,267300.0,21.6659,21.6659,21.5697,21.5697,267300.0
2011-07-12 15:50:00,31.4,31.43,31.39,31.4,1100100.0,21.5766,21.5972,21.5697,21.5766,1100100.0
2011-07-13 09:30:00,31.56,31.56,31.46,31.47,274100.0,21.6865,21.6865,21.6178,21.6247,274100.0
2011-07-13 09:40:00,31.47,31.48,31.46,31.48,348500.0,21.6247,21.6315,21.6178,21.6315,348500.0
2011-07-13 09:50:00,31.48,31.48,31.41,31.42,158900.0,21.6315,21.6315,21.5834,21.5903,158900.0
2011-07-13 10:00:00,31.42,31.55,31.42,31.52,450600.0,21.5903,21.6796,21.5903,21.659,450600.0
2011-07-13 10:10:00,31.51,31.55,31.49,31.54,166900.0,21.6522,21.6796,21.6384,21.6728,166900.0
2011-07-13 10:20:00,31.53,31.57,31.51,31.51,221800.0,21.6659,21.6934,21.6522,21.6522,221800.0
2011-07-13 10:30:00,31.51,31.55,31.51,31.52,323700.0,21.6522,21.6796,21.6522,21.659,323700.0
2011-07-13 10:40:00,31.51,31.54,31.5,31.53,67100.0,21.6522,21.6728,21.6453,21.6659,67100.0
2011-07-13 10:50:00,31.53,31.55,31.52,31.53,78000.0,21.6659,21.6796,21.659,21.6659,78000.0
2011-07-13 11:00:00,31.54,31.55,31.51,31.53,91700.0,21.6728,21.6796,21.6522,21.6659,91700.0
2011-07-13 11:10:00,31.53,31.57,31.52,31.57,221900.0,21.6659,21.6934,21.659,21.6934,221900.0
2011-07-13 11:20:00,31.56,31.57,31.54,31.56,81800.0,21.6865,21.6934,21.6728,21.6865,81800.0
2011-07-13 11:30:00,31.56,31.56,31.53,31.54,32100.0,21.6865,21.6865,21.6659,21.6728,32100.0
2011-07-13 11:40:00,31.54,31.55,31.53,31.53,142900.0,21.6728,21.6796,21.6659,21.6659,142900.0
2011-07-13 11:50:00,31.53,31.54,31.52,31.54,28400.0,21.6659,21.6728,21.659,21.6728,28400.0
2011-07-13 12:00:00,31.52,31.54,31.52,31.53,24200.0,21.659,21.6728,21.659,21.6659,24200.0
2011-07-13 12:10:00,31.54,31.55,31.53,31.55,40300.0,21.6728,21.6796,21.6659,21.6796,40300.0
2011-07-13 12:20:00,31.54,31.54,31.52,31.53,9500.0,21.6728,21.6728,21.659,21.6659,9500.0
2011-07-13 12:30:00,31.53,31.54,31.52,31.52,73900.0,21.6659,21.6728,21.659,21.659,73900.0
2011-07-13 12:40:00,31.52,31.53,31.49,31.52,78000.0,21.659,21.6659,21.6384,21.659,78000.0
2011-07-13 12:50:00,31.51,31.52,31.5,31.51,47200.0,21.6522,21.659,21.6453,21.6522,47200.0
2011-07-13 13:00:00,31.5,31.51,31.48,31.51,45600.0,21.6453,21.6522,21.6315,21.6522,45600.0
2011-07-13 13:10:00,31.51,31.51,31.47,31.48,68200.0,21.6522,21.6522,21.6247,21.6315,68200.0
2011-07-13 13:20:00,31.48,31.48,31.46,31.48,303600.0,21.6315,21.6315,21.6178,21.6315,303600.0
2011-07-13 13:30:00,31.48,31.51,31.48,31.51,137600.0,21.6315,21.6522,21.6315,21.6522,137600.0
2011-07-13 13:40:00,31.52,31.52,31.5,31.5,34100.0,21.659,21.659,21.6453,21.6453,34100.0
2011-07-13 13:50:00,31.51,31.51,31.47,31.49,59600.0,21.6522,21.6522,21.6247,21.6384,59600.0
2011-07-13 14:00:00,31.49,31.52,31.48,31.51,112100.0,21.6384,21.659,21.6315,21.6522,112100.0
2011-07-13 14:10:00,31.51,31.51,31.48,31.5,124200.0,21.6522,21.6522,21.6315,21.6453,124200.0
2011-07-13 14:20:00,31.49,31.5,31.46,31.47,50700.0,21.6384,21.6453,21.6178,21.6247,50700.0
2011-07-13 14:30:00,31.48,31.5,31.48,31.5,40400.0,21.6315,21.6453,21.6315,21.6453,40400.0
2011-07-13 14:40:00,31.5,31.5,31.47,31.49,249500.0,21.6453,21.6453,21.6247,21.6384,249500.0
2011-07-13 14:50:00,31.5,31.53,31.5,31.5,279800.0,21.6453,21.6659,21.6453,21.6453,279800.0
2011-07-13 15:00:00,31.5,31.53,31.46,31.47,183200.0,21.6453,21.6659,21.6178,21.6247,183200.0
2011-07-13 15:10:00,31.47,31.48,31.39,31.39,162800.0,21.6247,21.6315,21.5697,21.5697,162800.0
2011-07-13 15:20:00,31.39,31.43,31.38,31.42,52900.0,21.5697,21.5972,21.5628,21.5903,52900.0
2011-07-13 15:30:00,31.41,31.42,31.37,31.37,99400.0,21.5834,21.5903,21.556,21.556,99400.0
2011-07-13 15:40:00,31.37,31.38,31.33,31.37,130800.0,21.556,21.5628,21.5285,21.556,130800.0
2011-07-13 15:50:00,31.37,31.43,31.37,31.41,480900.0,21.556,21.5972,21.556,21.5834,480900.0
2011-07-14 09:30:00,31.36,31.43,31.31,31.36,396500.0,21.5491,21.5972,21.5147,21.5491,396500.0
2011-07-14 09:40:00,31.35,31.38,31.35,31.37,112300.0,21.5422,21.5628,21.5422,21.556,112300.0
2011-07-14 09:50:00,31.37,31.45,31.37,31.42,237900.0,21.556,21.6109,21.556,21.5903,237900.0
2011-07-14 10:00:00,31.42,31.45,31.4,31.43,89700.0,21.5903,21.6109,21.5766,21.5972,89700.0
2011-07-14 10:10:00,31.43,31.45,31.4,31.45,123800.0,21.5972,21.6109,21.5766,21.6109,123800.0
2011-07-14 10:20:00,31.45,31.5,31.44,31.48,66500.0,21.6109,21.6453,21.6041,21.6315,66500.0
2011-07-14 10:30:00,31.48,31.48,31.42,31.46,73100.0,21.6315,21.6315,21.5903,21.6178,73100.0
2011-07-14 10:40:00,31.46,31.46,31.43,31.44,116700.0,21.6178,21.6178,21.5972,21.6041,116700.0
2011-07-14 10:50:00,31.43,31.44,31.39,31.4,67300.0,21.5972,21.6041,21.5697,21.5766,67300.0
2011-07-14 11:00:00,31.4,31.41,31.39,31.4,47700.0,21.5766,21.5834,21.5697,21.5766,47700.0
2011-07-14 11:10:00,31.4,31.44,31.39,31.43,93400.0,21.5766,21.6041,21.5697,21.5972,93400.0
2011-07-14 11:20:00,31.43,31.44,31.4,31.41,30300.0,21.5972,21.6041,21.5766,21.5834,30300.0
2011-07-14 11:30:00,31.41,31.42,31.38,31.4,119700.0,21.5834,21.5903,21.5628,21.5766,119700.0
2011-07-14 11:40:00,31.39,31.42,31.38,31.42,30300.0,21.5697,21.5903,21.5628,21.5903,30300.0
2011-07-14 11:50:00,31.41,31.41,31.39,31.39,163000.0,21.5834,21.5834,21.5697,21.5697,163000.0
2011-07-14 12:00:00,31.38,31.38,31.36,31.38,43500.0,21.5628,21.5628,21.5491,21.5628,43500.0
2011-07-14 12:10:00,31.38,31.4,31.34,31.35,130100.0,21.5628,21.5766,21.5353,21.5422,130100.0
2011-07-14 12:20:00,31.34,31.34,31.33,31.33,16200.0,21.5353,21.5353,21.5285,21.5285,16200.0
2011-07-14 12:30:00,31.33,31.36,31.33,31.35,26900.0,21.5285,21.5491,21.5285,21.5422,26900.0
2011-07-14 12:40:00,31.36,31.37,31.33,31.34,29300.0,21.5491,21.556,21.5285,21.5353,29300.0
2011-07-14 12:50:00,31.34,31.34,31.3,31.32,97900.0,21.5353,21.5353,21.5079,21.5216,97900.0
2011-07-14 13:00:00,31.32,31.33,31.29,31.32,37500.0,21.5216,21.5285,21.501,21.5216,37500.0
2011-07-14 13:10:00,31.32,31.32,31.25,31.25,201100.0,21.5216,21.5216,21.4735,21.4735,201100.0
2011-07-14 13:20:00,31.25,31.33,31.23,31.33,551000.0,21.4735,21.5285,21.4598,21.5285,551000.0
2011-07-14 13:30:00,31.33,31.39,31.32,31.33,499500.0,21.5285,21.5697,21.5216,21.5285,499500.0
2011-07-14 13:40:00,31.34,31.35,31.3,31.34,335300.0,21.5353,21.5422,21.5079,21.5353,335300.0
2011-07-14 13:50:00,31.35,31.37,31.32,31.36,83000.0,21.5422,21.556,21.5216,21.5491,83000.0
2011-07-14 14:00:00,31.36,31.38,31.35,31.37,28300.0,21.5491,21.5628,21.5422,21.556,28300.0
2011-07-14 14:10:00,31.38,31.41,31.36,31.37,262200.0,21.5628,21.5834,21.5491,21.556,262200.0
2011-07-14 14:20:00,31.37,31.38,31.33,31.35,97200.0,21.556,21.5628,21.5285,21.5422,97200.0
2011-07-14 14:30:00,31.34,31.36,31.33,31.34,26500.0,21.5353,21.5491,21.5285,21.5353,26500.0
2011-07-14 14:40:00,31.35,31.36,31.32,31.32,39500.0,21.5422,21.5491,21.5216,21.5216,39500.0
2011-07-14 14:50:00,31.31,31.31,31.29,31.31,26800.0,21.5147,21.5147,21.501,21.5147,26800.0
2011-07-14 15:00:00,31.31,31.32,31.22,31.23,145900.0,21.5147,21.5216,21.4529,21.4598,145900.0
2011-07-14 15:10:00,31.23,31.26,31.21,31.25,260300.0,21.4598,21.4804,21.446,21.4735,260300.0
2011-07-14 15:20:00,31.26,31.29,31.25,31.26,151900.0,21.4804,21.501,21.4735,21.4804,151900.0
2011-07-14 15:30:00,31.26,31.3,31.25,31.3,474000.0,21.4804,21.5079,21.4735,21.5079,474000.0
2011-07-14 15:40:00,31.3,31.3,31.25,31.27,327800.0,21.5079,21.5079,21.4735,21.4872,327800.0
2011-07-14 15:50:00,31.27,31.28,31.2,31.27,543900.0,21.4872,21.4941,21.4391,21.4872,543900.0
2011-07-15 09:30:00,31.37,31.37,31.3,31.36,519400.0,21.556,21.556,21.5079,21.5491,519400.0
2011-07-15 09:40:00,31.36,31.37,31.32,31.35,200400.0,21.5491,21.556,21.5216,21.5422,200400.0
2011-07-15 09:50:00,31.35,31.35,31.22,31.25,488700.0,21.5422,21.5422,21.4529,21.4735,488700.0
2011-07-15 10:00:00,31.25,31.35,31.25,31.29,395200.0,21.4735,21.5422,21.4735,21.501,395200.0
2011-07-15 10:10:00,31.29,31.29,31.22,31.22,141200.0,21.501,21.501,21.4529,21.4529,141200.0
2011-07-15 10:20:00,31.22,31.22,31.16,31.18,134400.0,21.4529,21.4529,21.4117,21.4254,134400.0
2011-07-15 10:30:00,31.18,31.18,31.14,31.15,167300.0,21.4254,21.4254,21.3979,21.4048,167300.0
2011-07-15 10:40:00,31.14,31.2,31.14,31.2,178600.0,21.3979,21.4391,21.3979,21.4391,178600.0
2011-07-15 10:50:00,31.19,31.2,31.16,31.17,124000.0,21.4323,21.4391,21.4117,21.4185,124000.0
2011-07-15 11:00:00,31.17,31.21,31.16,31.2,172600.0,21.4185,21.446,21.4117,21.4391,172600.0
2011-07-15 11:10:00,31.2,31.28,31.2,31.25,772300.0,21.4391,21.4941,21.4391,21.4735,772300.0
2011-07-15 11:20:00,31.25,31.27,31.24,31.26,77700.0,21.4735,21.4872,21.4666,21.4804,77700.0
2011-07-15 11:30:00,31.26,31.27,31.23,31.25,41200.0,21.4804,21.4872,21.4598,21.4735,41200.0
2011-07-15 11:40:00,31.25,31.26,31.23,31.25,63100.0,21.4735,21.4804,21.4598,21.4735,63100.0
2011-07-15 11:50:00,31.24,31.29,31.24,31.25,84900.0,21.4666,21.501,21.4666,21.4735,84900.0
2011-07-15 12:00:00,31.25,31.34,31.25,31.31,219600.0,21.4735,21.5353,21.4735,21.5147,219600.0
2011-07-15 12:10:00,31.3,31.34,31.29,31.29,106100.0,21.5079,21.5353,21.501,21.501,106100.0
2011-07-15 12:20:00,31.29,31.3,31.27,31.29,18800.0,21.501,21.5079,21.4872,21.501,18800.0
2011-07-15 12:30:00,31.28,31.29,31.25,31.26,967400.0,21.4941,21.501,21.4735,21.4804,967400.0
2011-07-15 12:40:00,31.26,31.28,31.23,31.25,129100.0,21.4804,21.4941,21.4598,21.4735,129100.0
2011-07-15 12:50:00,31.24,31.26,31.22,31.24,62200.0,21.4666,21.4804,21.4529,21.4666,62200.0
2011-07-15 13:00:00,31.24,31.25,31.23,31.25,11100.0,21.4666,21.4735,21.4598,21.4735,11100.0
2011-07-15 13:10:00,31.26,31.26,31.22,31.25,35400.0,21.4804,21.4804,21.4529,21.4735,35400.0
2011-07-15 13:20:00,31.25,31.28,31.24,31.25,255700.0,21.4735,21.4941,21.4666,21.4735,255700.0
2011-07-15 13:30:00,31.24,31.26,31.24,31.24,33500.0,21.4666,21.4804,21.4666,21.4666,33500.0
2011-07-15 13:40:00,31.25,31.25,31.23,31.24,24100.0,21.4735,21.4735,21.4598,21.4666,24100.0
2011-07-15 13:50:00,31.25,31.26,31.21,31.21,51100.0,21.4735,21.4804,21.446,21.446,51100.0
2011-07-15 14:00:00,31.21,31.23,31.21,31.23,29500.0,21.446,21.4598,21.446,21.4598,29500.0
2011-07-15 14:10:00,31.24,31.27,31.22,31.25,60900.0,21.4666,21.4872,21.4529,21.4735,60900.0
2011-07-15 14:20:00,31.25,31.25,31.22,31.22,40200.0,21.4735,21.4735,21.4529,21.4529,40200.0
2011-07-15 14:30:00,31.21,31.25,31.21,31.25,127600.0,21.446,21.4735,21.446,21.4735,127600.0
2011-07-15 14:40:00,31.24,31.28,31.22,31.26,368700.0,21.4666,21.4941,21.4529,21.4804,368700.0
2011-07-15 14:50:00,31.26,31.28,31.23,31.24,162400.0,21.4804,21.4941,21.4598,21.4666,162400.0
2011-07-15 15:00:00,31.24,31.26,31.22,31.25,222900.0,21.4666,21.4804,21.4529,21.4735,222900.0
2011-07-15 15:10:00,31.25,31.28,31.25,31.27,122500.0,21.4735,21.4941,21.4735,21.4872,122500.0
2011-07-15 15:20:00,31.26,31.34,31.26,31.33,198500.0,21.4804,21.5353,21.4804,21.5285,198500.0
2011-07-15 15:30:00,31.33,31.35,31.32,31.35,290600.0,21.5285,21.5422,21.5216,21.5422,290600.0
2011-07-15 15:40:00,31.35,31.36,31.33,31.36,213600.0,21.5422,21.5491,21.5285,21.5491,213600.0
2011-07-15 15:50:00,31.36,31.38,31.34,31.36,1709100.0,21.5491,21.5628,21.5353,21.5491,1709100.0
2011-07-18 09:30:00,31.24,31.27,31.17,31.24,498900.0,21.4666,21.4872,21.4185,21.4666,498900.0
2011-07-18 09:40:00,31.24,31.28,31.21,31.23,153400.0,21.4666,21.4941,21.446,21.4598,153400.0
2011-07-18 09:50:00,31.23,31.23,31.18,31.22,319600.0,21.4598,21.4598,21.4254,21.4529,319600.0
2011-07-18 10:00:00,31.22,31.23,31.13,31.13,328600.0,21.4529,21.4598,21.391,21.391,328600.0
2011-07-18 10:10:00,31.13,31.15,31.1,31.13,642000.0,21.391,21.4048,21.3704,21.391,642000.0
2011-07-18 10:20:00,31.14,31.16,31.13,31.16,37100.0,21.3979,21.4117,21.391,21.4117,37100.0
2011-07-18 10:30:00,31.15,31.15,31.1,31.14,103000.0,21.4048,21.4048,21.3704,21.3979,103000.0
2011-07-18 10:40:00,31.14,31.14,31.09,31.09,40300.0,21.3979,21.3979,21.3636,21.3636,40300.0
2011-07-18 10:50:00,31.1,31.11,31.05,31.08,165200.0,21.3704,21.3773,21.3361,21.3567,165200.0
2011-07-18 11:00:00,31.08,31.09,31.07,31.08,169900.0,21.3567,21.3636,21.3498,21.3567,169900.0
2011-07-18 11:10:00,31.08,31.09,31.06,31.07,49700.0,21.3567,21.3636,21.3429,21.3498,49700.0
2011-07-18 11:20:00,31.07,31.1,31.06,31.06,70500.0,21.3498,21.3704,21.3429,21.3429,70500.0
2011-07-18 11:30:00,31.06,31.08,31.04,31.04,349300.0,21.3429,21.3567,21.3292,21.3292,349300.0
2011-07-18 11:40:00,31.05,31.06,31.02,31.05,41500.0,21.3361,21.3429,21.3155,21.3361,41500.0
2011-07-18 11:50:00,31.06,31.06,31.0,31.0,76800.0,21.3429,21.3429,21.3017,21.3017,76800.0
2011-07-18 12:00:00,31.01,31.03,30.99,31.0,104500.0,21.3086,21.3223,21.2948,21.3017,104500.0
2011-07-18 12:10:00,31.0,31.07,31.0,31.07,59000.0,21.3017,21.3498,21.3017,21.3498,59000.0
2011-07-18 12:20:00,31.07,31.07,31.05,31.07,31400.0,21.3498,21.3498,21.3361,21.3498,31400.0
2011-07-18 12:30:00,31.07,31.09,31.06,31.09,30600.0,21.3498,21.3636,21.3429,21.3636,30600.0
2011-07-18 12:40:00,31.09,31.09,31.06,31.06,64100.0,21.3636,21.3636,21.3429,21.3429,64100.0
2011-07-18 12:50:00,31.06,31.07,31.05,31.06,42800.0,21.3429,21.3498,21.3361,21.3429,42800.0
2011-07-18 13:00:00,31.07,31.07,31.04,31.05,24100.0,21.3498,21.3498,21.3292,21.3361,24100.0
2011-07-18 13:10:00,31.05,31.07,31.03,31.03,38900.0,21.3361,21.3498,21.3223,21.3223,38900.0
2011-07-18 13:20:00,31.04,31.06,31.03,31.05,27800.0,21.3292,21.3429,21.3223,21.3361,27800.0
2011-07-18 13:30:00,31.06,31.09,31.06,31.08,258900.0,21.3429,21.3636,21.3429,21.3567,258900.0
2011-07-18 13:40:00,31.09,31.1,31.08,31.09,46700.0,21.3636,21.3704,21.3567,21.3636,46700.0
2011-07-18 13:50:00,31.1,31.12,31.08,31.11,53300.0,21.3704,21.3842,21.3567,21.3773,53300.0
2011-07-18 14:00:00,31.11,31.11,31.08,31.1,28800.0,21.3773,21.3773,21.3567,21.3704,28800.0
2011-07-18 14:10:00,31.1,31.1,31.08,31.1,60000.0,21.3704,21.3704,21.3567,21.3704,60000.0
2011-07-18 14:20:00,31.1,31.1,31.07,31.07,119800.0,21.3704,21.3704,21.3498,21.3498,119800.0
2011-07-18 14:30:00,31.07,31.08,31.04,31.07,139100.0,21.3498,21.3567,21.3292,21.3498,139100.0
2011-07-18 14:40:00,31.07,31.09,31.06,31.07,39400.0,21.3498,21.3636,21.3429,21.3498,39400.0
2011-07-18 14:50:00,31.08,31.11,31.07,31.11,48600.0,21.3567,21.3773,21.3498,21.3773,48600.0
2011-07-18 15:00:00,31.11,31.14,31.11,31.12,60600.0,21.3773,21.3979,21.3773,21.3842,60600.0
2011-07-18 15:10:00,31.12,31.12,31.1,31.11,125900.0,21.3842,21.3842,21.3704,21.3773,125900.0
2011-07-18 15:20:00,31.11,31.12,31.09,31.11,171400.0,21.3773,21.3842,21.3636,21.3773,171400.0
2011-07-18 15:30:00,31.11,31.14,31.1,31.14,151300.0,21.3773,21.3979,21.3704,21.3979,151300.0
2011-07-18 15:40:00,31.15,31.15,31.11,31.13,178800.0,21.4048,21.4048,21.3773,21.391,178800.0
2011-07-18 15:50:00,31.13,31.17,31.12,31.16,636600.0,21.391,21.4185,21.3842,21.4117,636600.0
2011-07-19 09:30:00,31.28,31.3,31.24,31.26,445100.0,21.4941,21.5079,21.4666,21.4804,445100.0
2011-07-19 09:40:00,31.27,31.34,31.27,31.32,402300.0,21.4872,21.5353,21.4872,21.5216,402300.0
2011-07-19 09:50:00,31.32,31.37,31.32,31.36,66800.0,21.5216,21.556,21.5216,21.5491,66800.0
2011-07-19 10:00:00,31.37,31.39,31.35,31.38,203900.0,21.556,21.5697,21.5422,21.5628,203900.0
2011-07-19 10:10:00,31.38,31.41,31.36,31.4,112700.0,21.5628,21.5834,21.5491,21.5766,112700.0
2011-07-19 10:20:00,31.4,31.4,31.38,31.39,63000.0,21.5766,21.5766,21.5628,21.5697,63000.0
2011-07-19 10:30:00,31.39,31.41,31.38,31.38,33700.0,21.5697,21.5834,21.5628,21.5628,33700.0
2011-07-19 10:40:00,31.38,31.42,31.38,31.42,94300.0,21.5628,21.5903,21.5628,21.5903,94300.0
2011-07-19 10:50:00,31.42,31.43,31.39,31.4,168500.0,21.5903,21.5972,21.5697,21.5766,168500.0
2011-07-19 11:00:00,31.4,31.4,31.37,31.39,100300.0,21.5766,21.5766,21.556,21.5697,100300.0
2011-07-19 11:10:00,31.39,31.4,31.38,31.39,73200.0,21.5697,21.5766,21.5628,21.5697,73200.0
2011-07-19 11:20:00,31.38,31.4,31.38,31.4,115300.0,21.5628,21.5766,21.5628,21.5766,115300.0
2011-07-19 11:30:00,31.39,31.41,31.36,31.37,125100.0,21.5697,21.5834,21.5491,21.556,125100.0
2011-07-19 11:40:00,31.36,31.4,31.36,31.4,52000.0,21.5491,21.5766,21.5491,21.5766,52000.0
2011-07-19 11:50:00,31.4,31.41,31.38,31.39,146100.0,21.5766,21.5834,21.5628,21.5697,146100.0
2011-07-19 12:00:00,31.4,31.42,31.4,31.41,74300.0,21.5766,21.5903,21.5766,21.5834,74300.0
2011-07-19 12:10:00,31.4,31.45,31.4,31.42,248400.0,21.5766,21.6109,21.5766,21.5903,248400.0
2011-07-19 12:20:00,31.43,31.44,31.43,31.44,43500.0,21.5972,21.6041,21.5972,21.6041,43500.0
2011-07-19 12:30:00,31.45,31.49,31.44,31.49,100200.0,21.6109,21.6384,21.6041,21.6384,100200.0
2011-07-19 12:40:00,31.48,31.48,31.45,31.48,211100.0,21.6315,21.6315,21.6109,21.6315,211100.0
2011-07-19 12:50:00,31.47,31.51,31.47,31.5,81400.0,21.6247,21.6522,21.6247,21.6453,81400.0
2011-07-19 13:00:00,31.5,31.51,31.48,31.48,82100.0,21.6453,21.6522,21.6315,21.6315,82100.0
2011-07-19 13:10:00,31.48,31.52,31.46,31.52,248000.0,21.6315,21.659,21.6178,21.659,248000.0
2011-07-19 13:20:00,31.51,31.54,31.5,31.53,81800.0,21.6522,21.6728,21.6453,21.6659,81800.0
2011-07-19 13:30:00,31.53,31.61,31.52,31.59,361900.0,21.6659,21.7209,21.659,21.7071,361900.0
2011-07-19 13:40:00,31.58,31.65,31.56,31.58,482300.0,21.7003,21.7484,21.6865,21.7003,482300.0
2011-07-19 13:50:00,31.58,31.59,31.57,31.58,170200.0,21.7003,21.7071,21.6934,21.7003,170200.0
2011-07-19 14:00:00,31.58,31.59,31.56,31.59,181900.0,21.7003,21.7071,21.6865,21.7071,181900.0
2011-07-19 14:10:00,31.59,31.6,31.55,31.56,196200.0,21.7071,21.714,21.6796,21.6865,196200.0
2011-07-19 14:20:00,31.56,31.58,31.55,31.58,53400.0,21.6865,21.7003,21.6796,21.7003,53400.0
2011-07-19 14:30:00,31.59,31.6,31.57,31.58,91600.0,21.7071,21.714,21.6934,21.7003,91600.0
2011-07-19 14:40:00,31.59,31.64,31.59,31.62,83400.0,21.7071,21.7415,21.7071,21.7277,83400.0
2011-07-19 14:50:00,31.62,31.63,31.61,31.62,101500.0,21.7277,21.7346,21.7209,21.7277,101500.0
2011-07-19 15:00:00,31.62,31.64,31.61,31.63,59100.0,21.7277,21.7415,21.7209,21.7346,59100.0
2011-07-19 15:10:00,31.63,31.64,31.61,31.62,225300.0,21.7346,21.7415,21.7209,21.7277,225300.0
2011-07-19 15:20:00,31.61,31.62,31.58,31.6,176900.0,21.7209,21.7277,21.7003,21.714,176900.0
2011-07-19 15:30:00,31.6,31.61,31.58,31.61,191100.0,21.714,21.7209,21.7003,21.7209,191100.0
2011-07-19 15:40:00,31.6,31.62,31.59,31.6,534100.0,21.714,21.7277,21.7071,21.714,534100.0
2011-07-19 15:50:00,31.6,31.61,31.57,31.6,854200.0,21.714,21.7209,21.6934,21.714,854200.0
2011-07-20 09:30:00,31.67,31.67,31.52,31.55,132900.0,21.7621,21.7621,21.659,21.6796,132900.0
2011-07-20 09:40:00,31.56,31.59,31.55,31.55,187800.0,21.6865,21.7071,21.6796,21.6796,187800.0
2011-07-20 09:50:00,31.55,31.55,31.51,31.51,275400.0,21.6796,21.6796,21.6522,21.6522,275400.0
2011-07-20 10:00:00,31.52,31.52,31.49,31.5,196800.0,21.659,21.659,21.6384,21.6453,196800.0
2011-07-20 10:10:00,31.5,31.51,31.4,31.46,210500.0,21.6453,21.6522,21.5766,21.6178,210500.0
2011-07-20 10:20:00,31.45,31.48,31.45,31.47,53600.0,21.6109,21.6315,21.6109,21.6247,53600.0
2011-07-20 10:30:00,31.47,31.5,31.47,31.49,38500.0,21.6247,21.6453,21.6247,21.6384,38500.0
2011-07-20 10:40:00,31.49,31.5,31.48,31.48,94800.0,21.6384,21.6453,21.6315,21.6315,94800.0
2011-07-20 10:50:00,31.49,31.49,31.46,31.49,163400.0,21.6384,21.6384,21.6178,21.6384,163400.0
2011-07-20 11:00:00,31.5,31.51,31.48,31.5,63400.0,21.6453,21.6522,21.6315,21.6453,63400.0
2011-07-20 11:10:00,31.49,31.5,31.48,31.49,14700.0,21.6384,21.6453,21.6315,21.6384,14700.0
2011-07-20 11:20:00,31.49,31.5,31.46,31.47,114500.0,21.6384,21.6453,21.6178,21.6247,114500.0
2011-07-20 11:30:00,31.47,31.48,31.45,31.48,74300.0,21.6247,21.6315,21.6109,21.6315,74300.0
2011-07-20 11:40:00,31.48,31.49,31.45,31.45,86900.0,21.6315,21.6384,21.6109,21.6109,86900.0
2011-07-20 11:50:00,31.46,31.46,31.43,31.45,87000.0,21.6178,21.6178,21.5972,21.6109,87000.0
2011-07-20 12:00:00,31.45,31.46,31.44,31.45,38800.0,21.6109,21.6178,21.6041,21.6109,38800.0
2011-07-20 12:10:00,31.45,31.46,31.44,31.46,21600.0,21.6109,21.6178,21.6041,21.6178,21600.0
2011-07-20 12:20:00,31.46,31.47,31.44,31.47,23400.0,21.6178,21.6247,21.6041,21.6247,23400.0
2011-07-20 12:30:00,31.47,31.48,31.45,31.47,15300.0,21.6247,21.6315,21.6109,21.6247,15300.0
2011-07-20 12:40:00,31.46,31.47,31.45,31.47,43000.0,21.6178,21.6247,21.6109,21.6247,43000.0
2011-07-20 12:50:00,31.48,31.5,31.48,31.5,13300.0,21.6315,21.6453,21.6315,21.6453,13300.0
2011-07-20 13:00:00,31.51,31.51,31.49,31.5,11800.0,21.6522,21.6522,21.6384,21.6453,11800.0
2011-07-20 13:10:00,31.5,31.5,31.48,31.49,6200.0,21.6453,21.6453,21.6315,21.6384,6200.0
2011-07-20 13:20:00,31.49,31.5,31.49,31.49,5700.0,21.6384,21.6453,21.6384,21.6384,5700.0
2011-07-20 13:30:00,31.5,31.51,31.49,31.49,24300.0,21.6453,21.6522,21.6384,21.6384,24300.0
2011-07-20 13:40:00,31.49,31.51,31.49,31.5,35300.0,21.6384,21.6522,21.6384,21.6453,35300.0
2011-07-20 13:50:00,31.51,31.53,31.5,31.51,29100.0,21.6522,21.6659,21.6453,21.6522,29100.0
2011-07-20 14:00:00,31.52,31.54,31.51,31.54,94600.0,21.659,21.6728,21.6522,21.6728,94600.0
2011-07-20 14:10:00,31.54,31.57,31.53,31.57,21500.0,21.6728,21.6934,21.6659,21.6934,21500.0
2011-07-20 14:20:00,31.56,31.58,31.56,31.58,111700.0,21.6865,21.7003,21.6865,21.7003,111700.0
2011-07-20 14:30:00,31.58,31.59,31.57,31.59,42700.0,21.7003,21.7071,21.6934,21.7071,42700.0
2011-07-20 14:40:00,31.59,31.59,31.56,31.56,61800.0,21.7071,21.7071,21.6865,21.6865,61800.0
2011-07-20 14:50:00,31.55,31.57,31.55,31.56,122000.0,21.6796,21.6934,21.6796,21.6865,122000.0
2011-07-20 15:00:00,31.57,31.58,31.55,31.58,19400.0,21.6934,21.7003,21.6796,21.7003,19400.0
2011-07-20 15:10:00,31.58,31.59,31.57,31.58,145500.0,21.7003,21.7071,21.6934,21.7003,145500.0
2011-07-20 15:20:00,31.58,31.58,31.54,31.55,190900.0,21.7003,21.7003,21.6728,21.6796,190900.0
2011-07-20 15:30:00,31.55,31.56,31.54,31.56,76900.0,21.6796,21.6865,21.6728,21.6865,76900.0
2011-07-20 15:40:00,31.55,31.56,31.49,31.51,151700.0,21.6796,21.6865,21.6384,21.6522,151700.0
2011-07-20 15:50:00,31.51,31.54,31.49,31.53,444700.0,21.6522,21.6728,21.6384,21.6659,444700.0
2011-07-21 09:30:00,31.67,31.67,31.6,31.65,250000.0,21.7621,21.7621,21.714,21.7484,250000.0
2011-07-21 09:40:00,31.65,31.75,31.64,31.74,327400.0,21.7484,21.8171,21.7415,21.8102,327400.0
2011-07-21 09:50:00,31.74,31.76,31.72,31.75,310900.0,21.8102,21.824,21.7965,21.8171,310900.0
2011-07-21 10:00:00,31.75,31.85,31.74,31.82,468100.0,21.8171,21.8858,21.8102,21.8652,468100.0
2011-07-21 10:10:00,31.81,31.82,31.76,31.76,106700.0,21.8583,21.8652,21.824,21.824,106700.0
2011-07-21 10:20:00,31.76,31.81,31.75,31.8,339200.0,21.824,21.8583,21.8171,21.8514,339200.0
2011-07-21 10:30:00,31.8,31.82,31.79,31.79,157700.0,21.8514,21.8652,21.8446,21.8446,157700.0
2011-07-21 10:40:00,31.79,31.82,31.78,31.8,194600.0,21.8446,21.8652,21.8377,21.8514,194600.0
2011-07-21 10:50:00,31.81,31.82,31.78,31.78,60800.0,21.8583,21.8652,21.8377,21.8377,60800.0
2011-07-21 11:00:00,31.79,31.8,31.77,31.78,60200.0,21.8446,21.8514,21.8308,21.8377,60200.0
2011-07-21 11:10:00,31.79,31.82,31.78,31.81,37400.0,21.8446,21.8652,21.8377,21.8583,37400.0
2011-07-21 11:20:00,31.81,31.83,31.76,31.77,103000.0,21.8583,21.8721,21.824,21.8308,103000.0
2011-07-21 11:30:00,31.78,31.78,31.75,31.75,28800.0,21.8377,21.8377,21.8171,21.8171,28800.0
2011-07-21 11:40:00,31.75,31.77,31.74,31.76,182800.0,21.8171,21.8308,21.8102,21.824,182800.0
2011-07-21 11:50:00,31.76,31.77,31.75,31.76,134400.0,21.824,21.8308,21.8171,21.824,134400.0
2011-07-21 12:00:00,31.76,31.77,31.74,31.74,79900.0,21.824,21.8308,21.8102,21.8102,79900.0
2011-07-21 12:10:00,31.75,31.75,31.72,31.72,79000.0,21.8171,21.8171,21.7965,21.7965,79000.0
2011-07-21 12:20:00,31.72,31.74,31.72,31.73,49800.0,21.7965,21.8102,21.7965,21.8033,49800.0
2011-07-21 12:30:00,31.72,31.76,31.71,31.76,235000.0,21.7965,21.824,21.7896,21.824,235000.0
2011-07-21 12:40:00,31.76,31.85,31.76,31.84,290300.0,21.824,21.8858,21.824,21.8789,290300.0
2011-07-21 12:50:00,31.84,31.84,31.77,31.82,592700.0,21.8789,21.8789,21.8308,21.8652,592700.0
2011-07-21 13:00:00,31.83,31.86,31.82,31.83,39100.0,21.8721,21.8927,21.8652,21.8721,39100.0
2011-07-21 13:10:00,31.83,31.85,31.82,31.84,54200.0,21.8721,21.8858,21.8652,21.8789,54200.0
2011-07-21 13:20:00,31.84,31.86,31.83,31.86,12700.0,21.8789,21.8927,21.8721,21.8927,12700.0
2011-07-21 13:30:00,31.86,31.86,31.83,31.85,46600.0,21.8927,21.8927,21.8721,21.8858,46600.0
2011-07-21 13:40:00,31.85,31.85,31.8,31.82,62600.0,21.8858,21.8858,21.8514,21.8652,62600.0
2011-07-21 13:50:00,31.81,31.83,31.8,31.83,18500.0,21.8583,21.8721,21.8514,21.8721,18500.0
2011-07-21 14:00:00,31.83,31.83,31.79,31.79,39800.0,21.8721,21.8721,21.8446,21.8446,39800.0
2011-07-21 14:10:00,31.8,31.81,31.79,31.8,60000.0,21.8514,21.8583,21.8446,21.8514,60000.0
2011-07-21 14:20:00,31.8,31.82,31.79,31.81,98500.0,21.8514,21.8652,21.8446,21.8583,98500.0
2011-07-21 14:30:00,31.8,31.83,31.8,31.83,53800.0,21.8514,21.8721,21.8514,21.8721,53800.0
2011-07-21 14:40:00,31.83,31.86,31.82,31.85,32600.0,21.8721,21.8927,21.8652,21.8858,32600.0
2011-07-21 14:50:00,31.85,31.86,31.84,31.86,43200.0,21.8858,21.8927,21.8789,21.8927,43200.0
2011-07-21 15:00:00,31.85,31.86,31.81,31.81,69900.0,21.8858,21.8927,21.8583,21.8583,69900.0
2011-07-21 15:10:00,31.81,31.84,31.8,31.84,114500.0,21.8583,21.8789,21.8514,21.8789,114500.0
2011-07-21 15:20:00,31.84,31.85,31.82,31.83,175400.0,21.8789,21.8858,21.8652,21.8721,175400.0
2011-07-21 15:30:00,31.84,31.84,31.79,31.8,177100.0,21.8789,21.8789,21.8446,21.8514,177100.0
2011-07-21 15:40:00,31.8,31.83,31.79,31.79,350900.0,21.8514,21.8721,21.8446,21.8446,350900.0
2011-07-21 15:50:00,31.79,31.82,31.79,31.8,889900.0,21.8446,21.8652,21.8446,21.8514,889900.0
2011-07-22 09:30:00,31.82,31.84,31.79,31.79,260900.0,21.8652,21.8789,21.8446,21.8446,260900.0
2011-07-22 09:40:00,31.79,31.79,31.72,31.75,549100.0,21.8446,21.8446,21.7965,21.8171,549100.0
2011-07-22 09:50:00,31.75,31.75,31.68,31.69,537700.0,21.8171,21.8171,21.769,21.7759,537700.0
2011-07-22 10:00:00,31.68,31.74,31.67,31.72,271000.0,21.769,21.8102,21.7621,21.7965,271000.0
2011-07-22 10:10:00,31.71,31.74,31.71,31.72,203800.0,21.7896,21.8102,21.7896,21.7965,203800.0
2011-07-22 10:20:00,31.72,31.73,31.68,31.72,213700.0,21.7965,21.8033,21.769,21.7965,213700.0
2011-07-22 10:30:00,31.72,31.78,31.72,31.77,103000.0,21.7965,21.8377,21.7965,21.8308,103000.0
2011-07-22 10:40:00,31.77,31.8,31.77,31.77,262100.0,21.8308,21.8514,21.8308,21.8308,262100.0
2011-07-22 10:50:00,31.77,31.77,31.74,31.77,110000.0,21.8308,21.8308,21.8102,21.8308,110000.0
2011-07-22 11:00:00,31.77,31.78,31.75,31.76,13400.0,21.8308,21.8377,21.8171,21.824,13400.0
2011-07-22 11:10:00,31.77,31.78,31.76,31.76,20200.0,21.8308,21.8377,21.824,21.824,20200.0
2011-07-22 11:20:00,31.75,31.77,31.75,31.76,20800.0,21.8171,21.8308,21.8171,21.824,20800.0
2011-07-22 11:30:00,31.76,31.78,31.75,31.78,34500.0,21.824,21.8377,21.8171,21.8377,34500.0
2011-07-22 11:40:00,31.78,31.79,31.77,31.79,47100.0,21.8377,21.8446,21.8308,21.8446,47100.0
2011-07-22 11:50:00,31.78,31.79,31.78,31.78,36500.0,21.8377,21.8446,21.8377,21.8377,36500.0
2011-07-22 12:00:00,31.78,31.79,31.76,31.79,74500.0,21.8377,21.8446,21.824,21.8446,74500.0
2011-07-22 12:10:00,31.79,31.81,31.77,31.79,87900.0,21.8446,21.8583,21.8308,21.8446,87900.0
2011-07-22 12:20:00,31.8,31.8,31.79,31.79,33500.0,21.8514,21.8514,21.8446,21.8446,33500.0
2011-07-22 12:30:00,31.8,31.8,31.77,31.77,16000.0,21.8514,21.8514,21.8308,21.8308,16000.0
2011-07-22 12:40:00,31.77,31.78,31.76,31.77,77000.0,21.8308,21.8377,21.824,21.8308,77000.0
2011-07-22 12:50:00,31.78,31.79,31.77,31.78,21700.0,21.8377,21.8446,21.8308,21.8377,21700.0
2011-07-22 13:00:00,31.78,31.79,31.76,31.76,83400.0,21.8377,21.8446,21.824,21.824,83400.0
2011-07-22 13:10:00,31.76,31.77,31.75,31.77,238700.0,21.824,21.8308,21.8171,21.8308,238700.0
2011-07-22 13:20:00,31.76,31.77,31.75,31.77,556700.0,21.824,21.8308,21.8171,21.8308,556700.0
2011-07-22 13:30:00,31.76,31.78,31.76,31.77,708600.0,21.824,21.8377,21.824,21.8308,708600.0
2011-07-22 13:40:00,31.77,31.78,31.75,31.76,193100.0,21.8308,21.8377,21.8171,21.824,193100.0
2011-07-22 13:50:00,31.75,31.76,31.74,31.75,242700.0,21.8171,21.824,21.8102,21.8171,242700.0
2011-07-22 14:00:00,31.74,31.75,31.74,31.75,338700.0,21.8102,21.8171,21.8102,21.8171,338700.0
2011-07-22 14:10:00,31.75,31.75,31.73,31.73,16500.0,21.8171,21.8171,21.8033,21.8033,16500.0
2011-07-22 14:20:00,31.73,31.74,31.72,31.72,132600.0,21.8033,21.8102,21.7965,21.7965,132600.0
2011-07-22 14:30:00,31.72,31.75,31.72,31.72,221300.0,21.7965,21.8171,21.7965,21.7965,221300.0
2011-07-22 14:40:00,31.73,31.73,31.71,31.72,190000.0,21.8033,21.8033,21.7896,21.7965,190000.0
2011-07-22 14:50:00,31.72,31.73,31.72,31.73,36000.0,21.7965,21.8033,21.7965,21.8033,36000.0
2011-07-22 15:00:00,31.72,31.74,31.72,31.73,395700.0,21.7965,21.8102,21.7965,21.8033,395700.0
2011-07-22 15:10:00,31.73,31.73,31.71,31.73,246300.0,21.8033,21.8033,21.7896,21.8033,246300.0
2011-07-22 15:20:00,31.72,31.73,31.72,31.72,128400.0,21.7965,21.8033,21.7965,21.7965,128400.0
2011-07-22 15:30:00,31.72,31.73,31.7,31.71,404900.0,21.7965,21.8033,21.7827,21.7896,404900.0
2011-07-22 15:40:00,31.71,31.74,31.69,31.74,175500.0,21.7896,21.8102,21.7759,21.8102,175500.0
2011-07-22 15:50:00,31.74,31.74,31.72,31.74,574400.0,21.8102,21.8102,21.7965,21.8102,574400.0
2011-07-25 09:30:00,31.49,31.52,31.46,31.51,264000.0,21.6384,21.659,21.6178,21.6522,264000.0
2011-07-25 09:40:00,31.51,31.51,31.45,31.47,224400.0,21.6522,21.6522,21.6109,21.6247,224400.0
2011-07-25 09:50:00,31.47,31.49,31.45,31.49,204600.0,21.6247,21.6384,21.6109,21.6384,204600.0
2011-07-25 10:00:00,31.49,31.54,31.49,31.53,233700.0,21.6384,21.6728,21.6384,21.6659,233700.0
2011-07-25 10:10:00,31.52,31.55,31.5,31.52,177800.0,21.659,21.6796,21.6453,21.659,177800.0
2011-07-25 10:20:00,31.52,31.56,31.52,31.54,127600.0,21.659,21.6865,21.659,21.6728,127600.0
2011-07-25 10:30:00,31.54,31.59,31.54,31.55,149800.0,21.6728,21.7071,21.6728,21.6796,149800.0
2011-07-25 10:40:00,31.57,31.58,31.54,31.55,48500.0,21.6934,21.7003,21.6728,21.6796,48500.0
2011-07-25 10:50:00,31.55,31.56,31.52,31.56,122900.0,21.6796,21.6865,21.659,21.6865,122900.0
2011-07-25 11:00:00,31.56,31.57,31.53,31.55,88500.0,21.6865,21.6934,21.6659,21.6796,88500.0
2011-07-25 11:10:00,31.54,31.54,31.51,31.52,69300.0,21.6728,21.6728,21.6522,21.659,69300.0
2011-07-25 11:20:00,31.52,31.56,31.51,31.54,171100.0,21.659,21.6865,21.6522,21.6728,171100.0
2011-07-25 11:30:00,31.53,31.55,31.53,31.54,53600.0,21.6659,21.6796,21.6659,21.6728,53600.0
2011-07-25 11:40:00,31.54,31.54,31.51,31.51,66200.0,21.6728,21.6728,21.6522,21.6522,66200.0
2011-07-25 11:50:00,31.5,31.54,31.49,31.54,92300.0,21.6453,21.6728,21.6384,21.6728,92300.0
2011-07-25 12:00:00,31.54,31.55,31.53,31.55,82200.0,21.6728,21.6796,21.6659,21.6796,82200.0
2011-07-25 12:10:00,31.55,31.56,31.52,31.53,28800.0,21.6796,21.6865,21.659,21.6659,28800.0
2011-07-25 12:20:00,31.52,31.55,31.52,31.54,44800.0,21.659,21.6796,21.659,21.6728,44800.0
2011-07-25 12:30:00,31.53,31.55,31.53,31.55,29100.0,21.6659,21.6796,21.6659,21.6796,29100.0
2011-07-25 12:40:00,31.55,31.57,31.54,31.56,21600.0,21.6796,21.6934,21.6728,21.6865,21600.0
2011-07-25 12:50:00,31.56,31.56,31.54,31.55,33000.0,21.6865,21.6865,21.6728,21.6796,33000.0
2011-07-25 13:00:00,31.55,31.57,31.55,31.56,63500.0,21.6796,21.6934,21.6796,21.6865,63500.0
2011-07-25 13:10:00,31.56,31.57,31.55,31.56,34100.0,21.6865,21.6934,21.6796,21.6865,34100.0
2011-07-25 13:20:00,31.57,31.58,31.57,31.58,9900.0,21.6934,21.7003,21.6934,21.7003,9900.0
2011-07-25 13:30:00,31.57,31.58,31.55,31.55,21300.0,21.6934,21.7003,21.6796,21.6796,21300.0
2011-07-25 13:40:00,31.55,31.55,31.53,31.54,36400.0,21.6796,21.6796,21.6659,21.6728,36400.0
2011-07-25 13:50:00,31.54,31.54,31.51,31.52,326400.0,21.6728,21.6728,21.6522,21.659,326400.0
2011-07-25 14:00:00,31.52,31.53,31.52,31.53,230400.0,21.659,21.6659,21.659,21.6659,230400.0
2011-07-25 14:10:00,31.54,31.55,31.53,31.53,152700.0,21.6728,21.6796,21.6659,21.6659,152700.0
2011-07-25 14:20:00,31.54,31.54,31.53,31.53,41500.0,21.6728,21.6728,21.6659,21.6659,41500.0
2011-07-25 14:30:00,31.53,31.54,31.5,31.5,64800.0,21.6659,21.6728,21.6453,21.6453,64800.0
2011-07-25 14:40:00,31.49,31.52,31.49,31.51,208300.0,21.6384,21.659,21.6384,21.6522,208300.0
2011-07-25 14:50:00,31.51,31.52,31.49,31.5,55100.0,21.6522,21.659,21.6384,21.6453,55100.0
2011-07-25 15:00:00,31.5,31.5,31.49,31.49,34100.0,21.6453,21.6453,21.6384,21.6384,34100.0
2011-07-25 15:10:00,31.49,31.51,31.49,31.49,175100.0,21.6384,21.6522,21.6384,21.6384,175100.0
2011-07-25 15:20:00,31.5,31.5,31.46,31.48,229100.0,21.6453,21.6453,21.6178,21.6315,229100.0
2011-07-25 15:30:00,31.48,31.49,31.46,31.48,230400.0,21.6315,21.6384,21.6178,21.6315,230400.0
2011-07-25 15:40:00,31.49,31.49,31.43,31.43,254500.0,21.6384,21.6384,21.5972,21.5972,254500.0
2011-07-25 15:50:00,31.44,31.45,31.41,31.45,903700.0,21.6041,21.6109,21.5834,21.6109,903700.0
2011-07-26 09:30:00,31.45,31.5,31.42,31.44,160600.0,21.6109,21.6453,21.5903,21.6041,160600.0
2011-07-26 09:40:00,31.45,31.47,31.44,31.46,145500.0,21.6109,21.6247,21.6041,21.6178,145500.0
2011-07-26 09:50:00,31.46,31.5,31.44,31.47,244700.0,21.6178,21.6453,21.6041,21.6247,244700.0
2011-07-26 10:00:00,31.47,31.5,31.43,31.44,309600.0,21.6247,21.6453,21.5972,21.6041,309600.0
2011-07-26 10:10:00,31.44,31.49,31.44,31.46,154100.0,21.6041,21.6384,21.6041,21.6178,154100.0
2011-07-26 10:20:00,31.45,31.47,31.42,31.42,109000.0,21.6109,21.6247,21.5903,21.5903,109000.0
2011-07-26 10:30:00,31.42,31.43,31.38,31.41,149300.0,21.5903,21.5972,21.5628,21.5834,149300.0
2011-07-26 10:40:00,31.41,31.45,31.41,31.43,179200.0,21.5834,21.6109,21.5834,21.5972,179200.0
2011-07-26 10:50:00,31.42,31.43,31.41,31.42,78100.0,21.5903,21.5972,21.5834,21.5903,78100.0
2011-07-26 11:00:00,31.43,31.45,31.42,31.45,90400.0,21.5972,21.6109,21.5903,21.6109,90400.0
2011-07-26 11:10:00,31.44,31.46,31.44,31.44,122000.0,21.6041,21.6178,21.6041,21.6041,122000.0
2011-07-26 11:20:00,31.43,31.45,31.43,31.44,50100.0,21.5972,21.6109,21.5972,21.6041,50100.0
2011-07-26 11:30:00,31.43,31.44,31.42,31.43,44400.0,21.5972,21.6041,21.5903,21.5972,44400.0
2011-07-26 11:40:00,31.43,31.44,31.42,31.43,43700.0,21.5972,21.6041,21.5903,21.5972,43700.0
2011-07-26 11:50:00,31.43,31.43,31.42,31.42,31000.0,21.5972,21.5972,21.5903,21.5903,31000.0
2011-07-26 12:00:00,31.42,31.43,31.42,31.42,12200.0,21.5903,21.5972,21.5903,21.5903,12200.0
2011-07-26 12:10:00,31.42,31.46,31.42,31.46,36800.0,21.5903,21.6178,21.5903,21.6178,36800.0
2011-07-26 12:20:00,31.46,31.46,31.44,31.44,48900.0,21.6178,21.6178,21.6041,21.6041,48900.0
2011-07-26 12:30:00,31.44,31.44,31.43,31.44,516000.0,21.6041,21.6041,21.5972,21.6041,516000.0
2011-07-26 12:40:00,31.43,31.46,31.42,31.42,256100.0,21.5972,21.6178,21.5903,21.5903,256100.0
2011-07-26 12:50:00,31.42,31.43,31.41,31.43,7500.0,21.5903,21.5972,21.5834,21.5972,7500.0
2011-07-26 13:00:00,31.44,31.44,31.41,31.41,59200.0,21.6041,21.6041,21.5834,21.5834,59200.0
2011-07-26 13:10:00,31.41,31.41,31.39,31.41,100200.0,21.5834,21.5834,21.5697,21.5834,100200.0
2011-07-26 13:20:00,31.41,31.41,31.39,31.41,31100.0,21.5834,21.5834,21.5697,21.5834,31100.0
2011-07-26 13:30:00,31.41,31.41,31.38,31.39,55300.0,21.5834,21.5834,21.5628,21.5697,55300.0
2011-07-26 13:40:00,31.39,31.4,31.38,31.39,24700.0,21.5697,21.5766,21.5628,21.5697,24700.0
2011-07-26 13:50:00,31.4,31.42,31.39,31.41,30700.0,21.5766,21.5903,21.5697,21.5834,30700.0
2011-07-26 14:00:00,31.41,31.45,31.4,31.43,198100.0,21.5834,21.6109,21.5766,21.5972,198100.0
2011-07-26 14:10:00,31.43,31.49,31.43,31.48,240100.0,21.5972,21.6384,21.5972,21.6315,240100.0
2011-07-26 14:20:00,31.48,31.49,31.46,31.46,48400.0,21.6315,21.6384,21.6178,21.6178,48400.0
2011-07-26 14:30:00,31.46,31.49,31.46,31.47,130200.0,21.6178,21.6384,21.6178,21.6247,130200.0
2011-07-26 14:40:00,31.48,31.48,31.45,31.46,138500.0,21.6315,21.6315,21.6109,21.6178,138500.0
2011-07-26 14:50:00,31.47,31.48,31.43,31.43,27600.0,21.6247,21.6315,21.5972,21.5972,27600.0
2011-07-26 15:00:00,31.44,31.45,31.42,31.43,51700.0,21.6041,21.6109,21.5903,21.5972,51700.0
2011-07-26 15:10:00,31.43,31.44,31.41,31.42,42300.0,21.5972,21.6041,21.5834,21.5903,42300.0
2011-07-26 15:20:00,31.42,31.44,31.41,31.41,187200.0,21.5903,21.6041,21.5834,21.5834,187200.0
2011-07-26 15:30:00,31.41,31.42,31.39,31.4,65800.0,21.5834,21.5903,21.5697,21.5766,65800.0
2011-07-26 15:40:00,31.4,31.4,31.35,31.36,411200.0,21.5766,21.5766,21.5422,21.5491,411200.0
2011-07-26 15:50:00,31.36,31.37,31.34,31.37,604500.0,21.5491,21.556,21.5353,21.556,604500.0
2011-07-27 09:30:00,31.31,31.32,31.25,31.31,238100.0,21.5147,21.5216,21.4735,21.5147,238100.0
2011-07-27 09:40:00,31.31,31.32,31.25,31.27,94700.0,21.5147,21.5216,21.4735,21.4872,94700.0
2011-07-27 09:50:00,31.27,31.31,31.25,31.29,98100.0,21.4872,21.5147,21.4735,21.501,98100.0
2011-07-27 10:00:00,31.28,31.33,31.21,31.21,631900.0,21.4941,21.5285,21.446,21.446,631900.0
2011-07-27 10:10:00,31.21,31.3,31.2,31.28,335900.0,21.446,21.5079,21.4391,21.4941,335900.0
2011-07-27 10:20:00,31.28,31.29,31.22,31.24,223800.0,21.4941,21.501,21.4529,21.4666,223800.0
2011-07-27 10:30:00,31.24,31.26,31.23,31.24,183700.0,21.4666,21.4804,21.4598,21.4666,183700.0
2011-07-27 10:40:00,31.24,31.25,31.2,31.22,153300.0,21.4666,21.4735,21.4391,21.4529,153300.0
2011-07-27 10:50:00,31.22,31.25,31.22,31.24,150300.0,21.4529,21.4735,21.4529,21.4666,150300.0
2011-07-27 11:00:00,31.23,31.24,31.21,31.22,71500.0,21.4598,21.4666,21.446,21.4529,71500.0
2011-07-27 11:10:00,31.22,31.26,31.22,31.24,179000.0,21.4529,21.4804,21.4529,21.4666,179000.0
2011-07-27 11:20:00,31.25,31.25,31.22,31.24,15300.0,21.4735,21.4735,21.4529,21.4666,15300.0
2011-07-27 11:30:00,31.24,31.25,31.18,31.21,176400.0,21.4666,21.4735,21.4254,21.446,176400.0
2011-07-27 11:40:00,31.21,31.23,31.2,31.23,28300.0,21.446,21.4598,21.4391,21.4598,28300.0
2011-07-27 11:50:00,31.23,31.23,31.19,31.21,100100.0,21.4598,21.4598,21.4323,21.446,100100.0
2011-07-27 12:00:00,31.2,31.2,31.18,31.18,32300.0,21.4391,21.4391,21.4254,21.4254,32300.0
2011-07-27 12:10:00,31.18,31.22,31.18,31.19,79000.0,21.4254,21.4529,21.4254,21.4323,79000.0
2011-07-27 12:20:00,31.19,31.2,31.15,31.18,139600.0,21.4323,21.4391,21.4048,21.4254,139600.0
2011-07-27 12:30:00,31.19,31.21,31.17,31.18,55600.0,21.4323,21.446,21.4185,21.4254,55600.0
2011-07-27 12:40:00,31.18,31.2,31.17,31.18,32700.0,21.4254,21.4391,21.4185,21.4254,32700.0
2011-07-27 12:50:00,31.18,31.19,31.16,31.16,22600.0,21.4254,21.4323,21.4117,21.4117,22600.0
2011-07-27 13:00:00,31.16,31.18,31.15,31.18,52600.0,21.4117,21.4254,21.4048,21.4254,52600.0
2011-07-27 13:10:00,31.18,31.19,31.14,31.15,192300.0,21.4254,21.4323,21.3979,21.4048,192300.0
2011-07-27 13:20:00,31.15,31.16,31.13,31.15,34600.0,21.4048,21.4117,21.391,21.4048,34600.0
2011-07-27 13:30:00,31.14,31.16,31.14,31.14,29900.0,21.3979,21.4117,21.3979,21.3979,29900.0
2011-07-27 13:40:00,31.15,31.2,31.15,31.16,109200.0,21.4048,21.4391,21.4048,21.4117,109200.0
2011-07-27 13:50:00,31.16,31.18,31.16,31.17,44400.0,21.4117,21.4254,21.4117,21.4185,44400.0
2011-07-27 14:00:00,31.17,31.19,31.16,31.17,57600.0,21.4185,21.4323,21.4117,21.4185,57600.0
2011-07-27 14:10:00,31.17,31.18,31.15,31.16,46300.0,21.4185,21.4254,21.4048,21.4117,46300.0
2011-07-27 14:20:00,31.15,31.16,31.1,31.11,260900.0,21.4048,21.4117,21.3704,21.3773,260900.0
2011-07-27 14:30:00,31.1,31.1,31.04,31.08,311800.0,21.3704,21.3704,21.3292,21.3567,311800.0
2011-07-27 14:40:00,31.07,31.08,31.05,31.07,102400.0,21.3498,21.3567,21.3361,21.3498,102400.0
2011-07-27 14:50:00,31.07,31.07,31.03,31.05,70000.0,21.3498,21.3498,21.3223,21.3361,70000.0
2011-07-27 15:00:00,31.05,31.07,31.03,31.03,143500.0,21.3361,21.3498,21.3223,21.3223,143500.0
2011-07-27 15:10:00,31.03,31.05,31.0,31.01,147200.0,21.3223,21.3361,21.3017,21.3086,147200.0
2011-07-27 15:20:00,31.02,31.07,30.98,31.07,697300.0,21.3155,21.3498,21.288,21.3498,697300.0
2011-07-27 15:30:00,31.06,31.11,31.06,31.1,399200.0,21.3429,21.3773,21.3429,21.3704,399200.0
2011-07-27 15:40:00,31.09,31.1,30.99,31.0,286000.0,21.3636,21.3704,21.2948,21.3017,286000.0
2011-07-27 15:50:00,31.0,31.05,30.98,31.02,968000.0,21.3017,21.3361,21.288,21.3155,968000.0
2011-07-28 09:30:00,31.08,31.15,31.04,31.09,197600.0,21.3567,21.4048,21.3292,21.3636,197600.0
2011-07-28 09:40:00,31.08,31.14,31.05,31.13,225900.0,21.3567,21.3979,21.3361,21.391,225900.0
2011-07-28 09:50:00,31.13,31.13,31.07,31.1,236400.0,21.391,21.391,21.3498,21.3704,236400.0
2011-07-28 10:00:00,31.11,31.15,31.05,31.14,318200.0,21.3773,21.4048,21.3361,21.3979,318200.0
2011-07-28 10:10:00,31.15,31.19,31.14,31.17,627500.0,21.4048,21.4323,21.3979,21.4185,627500.0
2011-07-28 10:20:00,31.17,31.17,31.12,31.13,110800.0,21.4185,21.4185,21.3842,21.391,110800.0
2011-07-28 10:30:00,31.14,31.15,31.12,31.15,182700.0,21.3979,21.4048,21.3842,21.4048,182700.0
2011-07-28 10:40:00,31.15,31.18,31.14,31.17,252400.0,21.4048,21.4254,21.3979,21.4185,252400.0
2011-07-28 10:50:00,31.18,31.18,31.16,31.16,160400.0,21.4254,21.4254,21.4117,21.4117,160400.0
2011-07-28 11:00:00,31.17,31.2,31.14,31.19,127400.0,21.4185,21.4391,21.3979,21.4323,127400.0
2011-07-28 11:10:00,31.19,31.2,31.17,31.18,65900.0,21.4323,21.4391,21.4185,21.4254,65900.0
2011-07-28 11:20:00,31.18,31.23,31.17,31.22,68500.0,21.4254,21.4598,21.4185,21.4529,68500.0
2011-07-28 11:30:00,31.22,31.23,31.2,31.22,98000.0,21.4529,21.4598,21.4391,21.4529,98000.0
2011-07-28 11:40:00,31.22,31.24,31.21,31.22,157400.0,21.4529,21.4666,21.446,21.4529,157400.0
2011-07-28 11:50:00,31.22,31.25,31.21,31.25,82600.0,21.4529,21.4735,21.446,21.4735,82600.0
2011-07-28 12:00:00,31.25,31.27,31.24,31.26,187500.0,21.4735,21.4872,21.4666,21.4804,187500.0
2011-07-28 12:10:00,31.26,31.26,31.2,31.2,152600.0,21.4804,21.4804,21.4391,21.4391,152600.0
2011-07-28 12:20:00,31.19,31.21,31.19,31.21,32400.0,21.4323,21.446,21.4323,21.446,32400.0
2011-07-28 12:30:00,31.21,31.24,31.21,31.21,38900.0,21.446,21.4666,21.446,21.446,38900.0
2011-07-28 12:40:00,31.22,31.22,31.2,31.2,50700.0,21.4529,21.4529,21.4391,21.4391,50700.0
2011-07-28 12:50:00,31.21,31.21,31.2,31.21,16200.0,21.446,21.446,21.4391,21.446,16200.0
2011-07-28 13:00:00,31.21,31.21,31.19,31.21,181200.0,21.446,21.446,21.4323,21.446,181200.0
2011-07-28 13:10:00,31.19,31.22,31.19,31.2,108400.0,21.4323,21.4529,21.4323,21.4391,108400.0
2011-07-28 13:20:00,31.19,31.21,31.17,31.21,91700.0,21.4323,21.446,21.4185,21.446,91700.0
2011-07-28 13:30:00,31.2,31.23,31.2,31.22,10000.0,21.4391,21.4598,21.4391,21.4529,10000.0
2011-07-28 13:40:00,31.23,31.24,31.21,31.22,48200.0,21.4598,21.4666,21.446,21.4529,48200.0
2011-07-28 13:50:00,31.22,31.23,31.21,31.22,89500.0,21.4529,21.4598,21.446,21.4529,89500.0
2011-07-28 14:00:00,31.23,31.23,31.15,31.15,103100.0,21.4598,21.4598,21.4048,21.4048,103100.0
2011-07-28 14:10:00,31.16,31.17,31.14,31.16,142700.0,21.4117,21.4185,21.3979,21.4117,142700.0
2011-07-28 14:20:00,31.16,31.18,31.15,31.17,176200.0,21.4117,21.4254,21.4048,21.4185,176200.0
2011-07-28 14:30:00,31.18,31.18,31.14,31.14,69600.0,21.4254,21.4254,21.3979,21.3979,69600.0
2011-07-28 14:40:00,31.14,31.17,31.13,31.16,63400.0,21.3979,21.4185,21.391,21.4117,63400.0
2011-07-28 14:50:00,31.15,31.19,31.15,31.16,63100.0,21.4048,21.4323,21.4048,21.4117,63100.0
2011-07-28 15:00:00,31.15,31.16,31.12,31.14,52700.0,21.4048,21.4117,21.3842,21.3979,52700.0
2011-07-28 15:10:00,31.13,31.14,31.1,31.11,105100.0,21.391,21.3979,21.3704,21.3773,105100.0
2011-07-28 15:20:00,31.11,31.11,31.07,31.07,97500.0,21.3773,21.3773,21.3498,21.3498,97500.0
2011-07-28 15:30:00,31.07,31.08,31.03,31.07,652900.0,21.3498,21.3567,21.3223,21.3498,652900.0
2011-07-28 15:40:00,31.07,31.07,30.98,31.0,597000.0,21.3498,21.3498,21.288,21.3017,597000.0
2011-07-28 15:50:00,31.01,31.04,31.01,31.03,715900.0,21.3086,21.3292,21.3086,21.3223,715900.0
2011-07-29 09:30:00,30.79,30.88,30.77,30.84,291700.0,21.1574,21.2193,21.1437,21.1918,291700.0
2011-07-29 09:40:00,30.85,30.87,30.78,30.85,588700.0,21.1986,21.2124,21.1505,21.1986,588700.0
2011-07-29 09:50:00,30.85,30.88,30.81,30.83,301800.0,21.1986,21.2193,21.1712,21.1849,301800.0
2011-07-29 10:00:00,30.83,30.91,30.81,30.9,1030400.0,21.1849,21.2399,21.1712,21.233,1030400.0
2011-07-29 10:10:00,30.9,30.91,30.88,30.89,527300.0,21.233,21.2399,21.2193,21.2261,527300.0
2011-07-29 10:20:00,30.9,30.95,30.89,30.93,692000.0,21.233,21.2674,21.2261,21.2536,692000.0
2011-07-29 10:30:00,30.93,30.95,30.88,30.92,1246700.0,21.2536,21.2674,21.2193,21.2467,1246700.0
2011-07-29 10:40:00,30.93,30.94,30.85,30.94,436700.0,21.2536,21.2605,21.1986,21.2605,436700.0
2011-07-29 10:50:00,30.95,31.03,30.95,30.99,833900.0,21.2674,21.3223,21.2674,21.2948,833900.0
2011-07-29 11:00:00,30.99,31.07,30.97,31.05,283700.0,21.2948,21.3498,21.2811,21.3361,283700.0
2011-07-29 11:10:00,31.06,31.1,31.04,31.1,111800.0,21.3429,21.3704,21.3292,21.3704,111800.0
2011-07-29 11:20:00,31.1,31.1,31.02,31.02,310200.0,21.3704,21.3704,21.3155,21.3155,310200.0
2011-07-29 11:30:00,31.01,31.02,30.99,30.99,165600.0,21.3086,21.3155,21.2948,21.2948,165600.0
2011-07-29 11:40:00,30.99,31.03,30.95,30.95,124600.0,21.2948,21.3223,21.2674,21.2674,124600.0
2011-07-29 11:50:00,30.96,31.0,30.95,30.99,65500.0,21.2742,21.3017,21.2674,21.2948,65500.0
2011-07-29 12:00:00,30.99,31.0,30.94,30.98,229400.0,21.2948,21.3017,21.2605,21.288,229400.0
2011-07-29 12:10:00,30.98,30.99,30.92,30.97,258900.0,21.288,21.2948,21.2467,21.2811,258900.0
2011-07-29 12:20:00,30.96,30.98,30.94,30.95,51500.0,21.2742,21.288,21.2605,21.2674,51500.0
2011-07-29 12:30:00,30.95,30.99,30.91,30.98,599700.0,21.2674,21.2948,21.2399,21.288,599700.0
2011-07-29 12:40:00,30.98,31.0,30.94,30.94,199300.0,21.288,21.3017,21.2605,21.2605,199300.0
2011-07-29 12:50:00,30.94,30.95,30.93,30.93,124800.0,21.2605,21.2674,21.2536,21.2536,124800.0
2011-07-29 13:00:00,30.93,30.95,30.9,30.94,123300.0,21.2536,21.2674,21.233,21.2605,123300.0
2011-07-29 13:10:00,30.94,30.95,30.89,30.9,56300.0,21.2605,21.2674,21.2261,21.233,56300.0
2011-07-29 13:20:00,30.91,30.96,30.91,30.94,17600.0,21.2399,21.2742,21.2399,21.2605,17600.0
2011-07-29 13:30:00,30.93,30.95,30.9,30.94,346900.0,21.2536,21.2674,21.233,21.2605,346900.0
2011-07-29 13:40:00,30.95,30.97,30.93,30.96,500300.0,21.2674,21.2811,21.2536,21.2742,500300.0
2011-07-29 13:50:00,30.96,30.98,30.94,30.96,41300.0,21.2742,21.288,21.2605,21.2742,41300.0
2011-07-29 14:00:00,30.96,30.99,30.93,30.96,35600.0,21.2742,21.2948,21.2536,21.2742,35600.0
2011-07-29 14:10:00,30.96,30.96,30.91,30.92,19900.0,21.2742,21.2742,21.2399,21.2467,19900.0
2011-07-29 14:20:00,30.91,30.93,30.9,30.93,36400.0,21.2399,21.2536,21.233,21.2536,36400.0
2011-07-29 14:30:00,30.93,30.97,30.92,30.97,79400.0,21.2536,21.2811,21.2467,21.2811,79400.0
2011-07-29 14:40:00,30.97,30.98,30.94,30.95,42100.0,21.2811,21.288,21.2605,21.2674,42100.0
2011-07-29 14:50:00,30.95,30.97,30.92,30.92,59100.0,21.2674,21.2811,21.2467,21.2467,59100.0
2011-07-29 15:00:00,30.92,30.94,30.9,30.94,138600.0,21.2467,21.2605,21.233,21.2605,138600.0
2011-07-29 15:10:00,30.94,30.95,30.91,30.92,186900.0,21.2605,21.2674,21.2399,21.2467,186900.0
2011-07-29 15:20:00,30.92,30.93,30.88,30.9,80200.0,21.2467,21.2536,21.2193,21.233,80200.0
2011-07-29 15:30:00,30.91,30.91,30.87,30.91,276700.0,21.2399,21.2399,21.2124,21.2399,276700.0
2011-07-29 15:40:00,30.9,30.92,30.81,30.83,300200.0,21.233,21.2467,21.1712,21.1849,300200.0
2011-07-29 15:50:00,30.83,30.89,30.81,30.82,1011900.0,21.1849,21.2261,21.1712,21.178,1011900.0
2011-08-01 09:30:00,31.12,31.12,30.89,30.92,932100.0,21.3842,21.3842,21.2261,21.2467,932100.0
2011-08-01 09:40:00,30.92,30.93,30.83,30.84,366600.0,21.2467,21.2536,21.1849,21.1918,366600.0
2011-08-01 09:50:00,30.85,30.85,30.81,30.83,400300.0,21.1986,21.1986,21.1712,21.1849,400300.0
2011-08-01 10:00:00,30.83,30.83,30.54,30.62,1014800.0,21.1849,21.1849,20.9856,21.0406,1014800.0
2011-08-01 10:10:00,30.61,30.67,30.59,30.65,536000.0,21.0337,21.075,21.02,21.0612,536000.0
2011-08-01 10:20:00,30.65,30.67,30.62,30.62,322400.0,21.0612,21.075,21.0406,21.0406,322400.0
2011-08-01 10:30:00,30.62,30.65,30.61,30.64,347400.0,21.0406,21.0612,21.0337,21.0543,347400.0
2011-08-01 10:40:00,30.65,30.68,30.63,30.65,235900.0,21.0612,21.0818,21.0475,21.0612,235900.0
2011-08-01 10:50:00,30.66,30.69,30.63,30.63,133900.0,21.0681,21.0887,21.0475,21.0475,133900.0
2011-08-01 11:00:00,30.63,30.63,30.57,30.61,204900.0,21.0475,21.0475,21.0062,21.0337,204900.0
2011-08-01 11:10:00,30.61,30.62,30.57,30.58,374000.0,21.0337,21.0406,21.0062,21.0131,374000.0
2011-08-01 11:20:00,30.58,30.64,30.58,30.62,97800.0,21.0131,21.0543,21.0131,21.0406,97800.0
2011-08-01 11:30:00,30.63,30.63,30.47,30.49,624600.0,21.0475,21.0475,20.9375,20.9513,624600.0
2011-08-01 11:40:00,30.49,30.52,30.48,30.5,190300.0,20.9513,20.9719,20.9444,20.9581,190300.0
2011-08-01 11:50:00,30.5,30.51,30.44,30.45,283800.0,20.9581,20.965,20.9169,20.9238,283800.0
2011-08-01 12:00:00,30.46,30.52,30.46,30.49,334600.0,20.9307,20.9719,20.9307,20.9513,334600.0
2011-08-01 12:10:00,30.48,30.5,30.46,30.48,337700.0,20.9444,20.9581,20.9307,20.9444,337700.0
2011-08-01 12:20:00,30.48,30.51,30.45,30.49,141200.0,20.9444,20.965,20.9238,20.9513,141200.0
2011-08-01 12:30:00,30.5,30.53,30.5,30.52,104700.0,20.9581,20.9788,20.9581,20.9719,104700.0
2011-08-01 12:40:00,30.53,30.56,30.51,30.56,55300.0,20.9788,20.9994,20.965,20.9994,55300.0
2011-08-01 12:50:00,30.55,30.59,30.55,30.57,73300.0,20.9925,21.02,20.9925,21.0062,73300.0
2011-08-01 13:00:00,30.57,30.58,30.52,30.54,133900.0,21.0062,21.0131,20.9719,20.9856,133900.0
2011-08-01 13:10:00,30.53,30.56,30.52,30.56,26300.0,20.9788,20.9994,20.9719,20.9994,26300.0
2011-08-01 13:20:00,30.56,30.59,30.56,30.58,78400.0,20.9994,21.02,20.9994,21.0131,78400.0
2011-08-01 13:30:00,30.58,30.6,30.57,30.59,46300.0,21.0131,21.0269,21.0062,21.02,46300.0
2011-08-01 13:40:00,30.59,30.61,30.58,30.59,39100.0,21.02,21.0337,21.0131,21.02,39100.0
2011-08-01 13:50:00,30.59,30.62,30.59,30.62,303500.0,21.02,21.0406,21.02,21.0406,303500.0
2011-08-01 14:00:00,30.61,30.61,30.58,30.58,158800.0,21.0337,21.0337,21.0131,21.0131,158800.0
2011-08-01 14:10:00,30.58,30.59,30.55,30.59,263800.0,21.0131,21.02,20.9925,21.02,263800.0
2011-08-01 14:20:00,30.58,30.59,30.57,30.58,65600.0,21.0131,21.02,21.0062,21.0131,65600.0
2011-08-01 14:30:00,30.58,30.62,30.57,30.62,103000.0,21.0131,21.0406,21.0062,21.0406,103000.0
2011-08-01 14:40:00,30.62,30.67,30.61,30.66,63300.0,21.0406,21.075,21.0337,21.0681,63300.0
2011-08-01 14:50:00,30.66,30.7,30.64,30.68,73800.0,21.0681,21.0956,21.0543,21.0818,73800.0
2011-08-01 15:00:00,30.68,30.71,30.67,30.69,100000.0,21.0818,21.1024,21.075,21.0887,100000.0
2011-08-01 15:10:00,30.69,30.71,30.67,30.69,96800.0,21.0887,21.1024,21.075,21.0887,96800.0
2011-08-01 15:20:00,30.68,30.74,30.68,30.72,133700.0,21.0818,21.1231,21.0818,21.1093,133700.0
2011-08-01 15:30:00,30.73,30.74,30.65,30.74,345100.0,21.1162,21.1231,21.0612,21.1231,345100.0
2011-08-01 15:40:00,30.73,30.76,30.72,30.74,409800.0,21.1162,21.1368,21.1093,21.1231,409800.0
2011-08-01 15:50:00,30.74,30.75,30.67,30.71,1181000.0,21.1231,21.1299,21.075,21.1024,1181000.0
2011-08-02 09:30:00,30.45,30.61,30.45,30.57,158500.0,20.9238,21.0337,20.9238,21.0062,158500.0
2011-08-02 09:40:00,30.57,30.61,30.54,30.59,344600.0,21.0062,21.0337,20.9856,21.02,344600.0
2011-08-02 09:50:00,30.58,30.6,30.52,30.52,180800.0,21.0131,21.0269,20.9719,20.9719,180800.0
2011-08-02 10:00:00,30.53,30.56,30.51,30.53,118600.0,20.9788,20.9994,20.965,20.9788,118600.0
2011-08-02 10:10:00,30.54,30.56,30.5,30.52,186300.0,20.9856,20.9994,20.9581,20.9719,186300.0
2011-08-02 10:20:00,30.52,30.54,30.48,30.53,223800.0,20.9719,20.9856,20.9444,20.9788,223800.0
2011-08-02 10:30:00,30.53,30.57,30.51,30.54,274800.0,20.9788,21.0062,20.965,20.9856,274800.0
2011-08-02 10:40:00,30.54,30.58,30.53,30.55,116200.0,20.9856,21.0131,20.9788,20.9925,116200.0
2011-08-02 10:50:00,30.54,30.56,30.53,30.54,69500.0,20.9856,20.9994,20.9788,20.9856,69500.0
2011-08-02 11:00:00,30.54,30.56,30.5,30.53,917100.0,20.9856,20.9994,20.9581,20.9788,917100.0
2011-08-02 11:10:00,30.53,30.57,30.49,30.54,137700.0,20.9788,21.0062,20.9513,20.9856,137700.0
2011-08-02 11:20:00,30.54,30.55,30.49,30.54,513300.0,20.9856,20.9925,20.9513,20.9856,513300.0
2011-08-02 11:30:00,30.54,30.55,30.5,30.5,55300.0,20.9856,20.9925,20.9581,20.9581,55300.0
2011-08-02 11:40:00,30.49,30.52,30.47,30.52,35800.0,20.9513,20.9719,20.9375,20.9719,35800.0
2011-08-02 11:50:00,30.52,30.54,30.52,30.52,114800.0,20.9719,20.9856,20.9719,20.9719,114800.0
2011-08-02 12:00:00,30.53,30.54,30.49,30.52,65900.0,20.9788,20.9856,20.9513,20.9719,65900.0
2011-08-02 12:10:00,30.52,30.58,30.51,30.58,103500.0,20.9719,21.0131,20.965,21.0131,103500.0
2011-08-02 12:20:00,30.58,30.6,30.58,30.59,136900.0,21.0131,21.0269,21.0131,21.02,136900.0
2011-08-02 12:30:00,30.6,30.61,30.52,30.53,146100.0,21.0269,21.0337,20.9719,20.9788,146100.0
2011-08-02 12:40:00,30.53,30.55,30.46,30.49,251100.0,20.9788,20.9925,20.9307,20.9513,251100.0
2011-08-02 12:50:00,30.48,30.49,30.41,30.46,450800.0,20.9444,20.9513,20.8963,20.9307,450800.0
2011-08-02 13:00:00,30.47,30.54,30.47,30.53,124300.0,20.9375,20.9856,20.9375,20.9788,124300.0
2011-08-02 13:10:00,30.53,30.55,30.5,30.55,35800.0,20.9788,20.9925,20.9581,20.9925,35800.0
2011-08-02 13:20:00,30.55,30.56,30.53,30.54,19600.0,20.9925,20.9994,20.9788,20.9856,19600.0
2011-08-02 13:30:00,30.54,30.55,30.47,30.49,605300.0,20.9856,20.9925,20.9375,20.9513,605300.0
2011-08-02 13:40:00,30.49,30.52,30.48,30.49,462800.0,20.9513,20.9719,20.9444,20.9513,462800.0
2011-08-02 13:50:00,30.5,30.5,30.44,30.46,218300.0,20.9581,20.9581,20.9169,20.9307,218300.0
2011-08-02 14:00:00,30.45,30.5,30.45,30.47,31000.0,20.9238,20.9581,20.9238,20.9375,31000.0
2011-08-02 14:10:00,30.46,30.51,30.46,30.5,60200.0,20.9307,20.965,20.9307,20.9581,60200.0
2011-08-02 14:20:00,30.51,30.52,30.46,30.47,90600.0,20.965,20.9719,20.9307,20.9375,90600.0
2011-08-02 14:30:00,30.47,30.48,30.45,30.46,121000.0,20.9375,20.9444,20.9238,20.9307,121000.0
2011-08-02 14:40:00,30.47,30.49,30.45,30.48,301300.0,20.9375,20.9513,20.9238,20.9444,301300.0
2011-08-02 14:50:00,30.48,30.55,30.47,30.54,165000.0,20.9444,20.9925,20.9375,20.9856,165000.0
2011-08-02 15:00:00,30.54,30.56,30.53,30.56,132000.0,20.9856,20.9994,20.9788,20.9994,132000.0
2011-08-02 15:10:00,30.55,30.56,30.5,30.51,270600.0,20.9925,20.9994,20.9581,20.965,270600.0
2011-08-02 15:20:00,30.51,30.51,30.42,30.44,557000.0,20.965,20.965,20.9032,20.9169,557000.0
2011-08-02 15:30:00,30.44,30.47,30.43,30.46,398500.0,20.9169,20.9375,20.91,20.9307,398500.0
2011-08-02 15:40:00,30.46,30.46,30.37,30.39,1812100.0,20.9307,20.9307,20.8688,20.8826,1812100.0
2011-08-02 15:50:00,30.39,30.39,30.29,30.29,1478800.0,20.8826,20.8826,20.8138,20.8138,1478800.0
2011-08-03 09:30:00,30.29,30.3,30.21,30.24,513500.0,20.8138,20.8207,20.7589,20.7795,513500.0
2011-08-03 09:40:00,30.24,30.29,30.22,30.26,297900.0,20.7795,20.8138,20.7657,20.7932,297900.0
2011-08-03 09:50:00,30.26,30.32,30.26,30.31,293200.0,20.7932,20.8345,20.7932,20.8276,293200.0
2011-08-03 10:00:00,30.31,30.36,30.28,30.31,625000.0,20.8276,20.8619,20.807,20.8276,625000.0
2011-08-03 10:10:00,30.31,30.32,30.28,30.3,326300.0,20.8276,20.8345,20.807,20.8207,326300.0
2011-08-03 10:20:00,30.3,30.3,30.2,30.25,398000.0,20.8207,20.8207,20.752,20.7864,398000.0
2011-08-03 10:30:00,30.24,30.29,30.08,30.14,1377300.0,20.7795,20.8138,20.6695,20.7108,1377300.0
2011-08-03 10:40:00,30.14,30.16,30.08,30.14,603000.0,20.7108,20.7245,20.6695,20.7108,603000.0
2011-08-03 10:50:00,30.14,30.19,30.11,30.18,625600.0,20.7108,20.7451,20.6902,20.7383,625600.0
2011-08-03 11:00:00,30.18,30.24,30.15,30.17,224100.0,20.7383,20.7795,20.7176,20.7314,224100.0
2011-08-03 11:10:00,30.16,30.3,30.15,30.28,390200.0,20.7245,20.8207,20.7176,20.807,390200.0
2011-08-03 11:20:00,30.27,30.3,30.23,30.24,609300.0,20.8001,20.8207,20.7726,20.7795,609300.0
2011-08-03 11:30:00,30.23,30.27,30.21,30.24,183300.0,20.7726,20.8001,20.7589,20.7795,183300.0
2011-08-03 11:40:00,30.23,30.24,30.17,30.2,225900.0,20.7726,20.7795,20.7314,20.752,225900.0
2011-08-03 11:50:00,30.2,30.24,30.2,30.21,29300.0,20.752,20.7795,20.752,20.7589,29300.0
2011-08-03 12:00:00,30.22,30.22,30.15,30.16,224800.0,20.7657,20.7657,20.7176,20.7245,224800.0
2011-08-03 12:10:00,30.17,30.19,30.15,30.15,332000.0,20.7314,20.7451,20.7176,20.7176,332000.0
2011-08-03 12:20:00,30.15,30.16,30.13,30.16,195100.0,20.7176,20.7245,20.7039,20.7245,195100.0
2011-08-03 12:30:00,30.15,30.2,30.12,30.19,174900.0,20.7176,20.752,20.697,20.7451,174900.0
2011-08-03 12:40:00,30.19,30.21,30.18,30.21,131500.0,20.7451,20.7589,20.7383,20.7589,131500.0
2011-08-03 12:50:00,30.21,30.24,30.19,30.21,175600.0,20.7589,20.7795,20.7451,20.7589,175600.0
2011-08-03 13:00:00,30.2,30.2,30.18,30.2,42400.0,20.752,20.752,20.7383,20.752,42400.0
2011-08-03 13:10:00,30.2,30.23,30.19,30.23,56100.0,20.752,20.7726,20.7451,20.7726,56100.0
2011-08-03 13:20:00,30.22,30.26,30.22,30.25,58700.0,20.7657,20.7932,20.7657,20.7864,58700.0
2011-08-03 13:30:00,30.25,30.37,30.25,30.35,225300.0,20.7864,20.8688,20.7864,20.8551,225300.0
2011-08-03 13:40:00,30.36,30.44,30.34,30.4,459600.0,20.8619,20.9169,20.8482,20.8894,459600.0
2011-08-03 13:50:00,30.39,30.39,30.36,30.36,316800.0,20.8826,20.8826,20.8619,20.8619,316800.0
2011-08-03 14:00:00,30.37,30.42,30.35,30.37,113100.0,20.8688,20.9032,20.8551,20.8688,113100.0
2011-08-03 14:10:00,30.37,30.42,30.35,30.35,92400.0,20.8688,20.9032,20.8551,20.8551,92400.0
2011-08-03 14:20:00,30.35,30.38,30.28,30.29,320400.0,20.8551,20.8757,20.807,20.8138,320400.0
2011-08-03 14:30:00,30.3,30.33,30.27,30.29,202400.0,20.8207,20.8413,20.8001,20.8138,202400.0
2011-08-03 14:40:00,30.29,30.32,30.26,30.32,211600.0,20.8138,20.8345,20.7932,20.8345,211600.0
2011-08-03 14:50:00,30.31,30.36,30.3,30.34,52300.0,20.8276,20.8619,20.8207,20.8482,52300.0
2011-08-03 15:00:00,30.34,30.37,30.3,30.3,175700.0,20.8482,20.8688,20.8207,20.8207,175700.0
2011-08-03 15:10:00,30.3,30.39,30.29,30.39,450100.0,20.8207,20.8826,20.8138,20.8826,450100.0
2011-08-03 15:20:00,30.39,30.44,30.38,30.38,588200.0,20.8826,20.9169,20.8757,20.8757,588200.0
2011-08-03 15:30:00,30.38,30.4,30.36,30.4,467200.0,20.8757,20.8894,20.8619,20.8894,467200.0
2011-08-03 15:40:00,30.4,30.43,30.38,30.39,237200.0,20.8894,20.91,20.8757,20.8826,237200.0
2011-08-03 15:50:00,30.39,30.44,30.39,30.43,603500.0,20.8826,20.9169,20.8826,20.91,603500.0
2011-08-04 09:30:00,30.2,30.34,30.16,30.31,436200.0,20.752,20.8482,20.7245,20.8276,436200.0
2011-08-04 09:40:00,30.31,30.34,30.19,30.21,549400.0,20.8276,20.8482,20.7451,20.7589,549400.0
2011-08-04 09:50:00,30.2,30.27,30.19,30.24,391500.0,20.752,20.8001,20.7451,20.7795,391500.0
2011-08-04 10:00:00,30.25,30.28,30.21,30.25,655700.0,20.7864,20.807,20.7589,20.7864,655700.0
2011-08-04 10:10:00,30.25,30.25,30.18,30.18,390000.0,20.7864,20.7864,20.7383,20.7383,390000.0
2011-08-04 10:20:00,30.18,30.3,30.17,30.25,509500.0,20.7383,20.8207,20.7314,20.7864,509500.0
2011-08-04 10:30:00,30.25,30.34,30.25,30.28,894600.0,20.7864,20.8482,20.7864,20.807,894600.0
2011-08-04 10:40:00,30.28,30.29,30.16,30.22,666300.0,20.807,20.8138,20.7245,20.7657,666300.0
2011-08-04 10:50:00,30.22,30.22,30.14,30.17,750200.0,20.7657,20.7657,20.7108,20.7314,750200.0
2011-08-04 11:00:00,30.17,30.21,30.12,30.17,219000.0,20.7314,20.7589,20.697,20.7314,219000.0
2011-08-04 11:10:00,30.17,30.21,30.15,30.19,166900.0,20.7314,20.7589,20.7176,20.7451,166900.0
2011-08-04 11:20:00,30.2,30.2,30.06,30.08,330300.0,20.752,20.752,20.6558,20.6695,330300.0
2011-08-04 11:30:00,30.08,30.15,30.08,30.08,149400.0,20.6695,20.7176,20.6695,20.6695,149400.0
2011-08-04 11:40:00,30.08,30.08,29.89,29.97,968700.0,20.6695,20.6695,20.539,20.5939,968700.0
2011-08-04 11:50:00,29.96,30.05,29.94,30.03,459200.0,20.5871,20.6489,20.5733,20.6352,459200.0
2011-08-04 12:00:00,30.04,30.07,30.0,30.02,280600.0,20.642,20.6627,20.6146,20.6283,280600.0
2011-08-04 12:10:00,30.02,30.08,30.01,30.04,377100.0,20.6283,20.6695,20.6214,20.642,377100.0
2011-08-04 12:20:00,30.03,30.09,30.0,30.07,251100.0,20.6352,20.6764,20.6146,20.6627,251100.0
2011-08-04 12:30:00,30.08,30.12,30.07,30.11,132200.0,20.6695,20.697,20.6627,20.6902,132200.0
2011-08-04 12:40:00,30.11,30.16,30.1,30.15,74000.0,20.6902,20.7245,20.6833,20.7176,74000.0
2011-08-04 12:50:00,30.14,30.15,30.06,30.06,194400.0,20.7108,20.7176,20.6558,20.6558,194400.0
2011-08-04 13:00:00,30.07,30.11,30.05,30.07,54900.0,20.6627,20.6902,20.6489,20.6627,54900.0
2011-08-04 13:10:00,30.07,30.08,30.01,30.05,287800.0,20.6627,20.6695,20.6214,20.6489,287800.0
2011-08-04 13:20:00,30.05,30.13,30.04,30.11,213300.0,20.6489,20.7039,20.642,20.6902,213300.0
2011-08-04 13:30:00,30.11,30.11,30.05,30.07,137600.0,20.6902,20.6902,20.6489,20.6627,137600.0
2011-08-04 13:40:00,30.07,30.08,29.99,30.02,326800.0,20.6627,20.6695,20.6077,20.6283,326800.0
2011-08-04 13:50:00,30.02,30.03,29.97,29.99,445200.0,20.6283,20.6352,20.5939,20.6077,445200.0
2011-08-04 14:00:00,30.0,30.0,29.88,29.9,448600.0,20.6146,20.6146,20.5321,20.5458,448600.0
2011-08-04 14:10:00,29.9,29.92,29.79,29.81,333900.0,20.5458,20.5596,20.4703,20.484,333900.0
2011-08-04 14:20:00,29.81,29.86,29.74,29.78,437600.0,20.484,20.5184,20.4359,20.4634,437600.0
2011-08-04 14:30:00,29.78,29.88,29.73,29.87,324800.0,20.4634,20.5321,20.429,20.5252,324800.0
2011-08-04 14:40:00,29.87,29.94,29.86,29.91,317200.0,20.5252,20.5733,20.5184,20.5527,317200.0
2011-08-04 14:50:00,29.9,29.91,29.83,29.85,252200.0,20.5458,20.5527,20.4977,20.5115,252200.0
2011-08-04 15:00:00,29.85,29.93,29.82,29.89,578100.0,20.5115,20.5665,20.4909,20.539,578100.0
2011-08-04 15:10:00,29.89,29.91,29.73,29.76,251900.0,20.539,20.5527,20.429,20.4496,251900.0
2011-08-04 15:20:00,29.76,29.8,29.65,29.65,864300.0,20.4496,20.4771,20.3741,20.3741,864300.0
2011-08-04 15:30:00,29.65,29.74,29.62,29.71,718200.0,20.3741,20.4359,20.3534,20.4153,718200.0
2011-08-04 15:40:00,29.71,29.72,29.54,29.59,822900.0,20.4153,20.4222,20.2985,20.3328,822900.0
2011-08-04 15:50:00,29.58,29.6,29.45,29.48,2232100.0,20.326,20.3397,20.2366,20.2572,2232100.0
2011-08-05 09:30:00,29.78,29.91,29.73,29.81,610100.0,20.4634,20.5527,20.429,20.484,610100.0
2011-08-05 09:40:00,29.81,29.85,29.76,29.78,1099100.0,20.484,20.5115,20.4496,20.4634,1099100.0
2011-08-05 09:50:00,29.78,29.8,29.51,29.53,1969500.0,20.4634,20.4771,20.2779,20.2916,1969500.0
2011-08-05 10:00:00,29.51,29.63,29.47,29.63,748000.0,20.2779,20.3603,20.2504,20.3603,748000.0
2011-08-05 10:10:00,29.63,29.65,29.51,29.58,701300.0,20.3603,20.3741,20.2779,20.326,701300.0
2011-08-05 10:20:00,29.57,29.71,29.55,29.67,546800.0,20.3191,20.4153,20.3053,20.3878,546800.0
2011-08-05 10:30:00,29.66,29.66,29.53,29.58,1072200.0,20.3809,20.3809,20.2916,20.326,1072200.0
2011-08-05 10:40:00,29.58,29.58,29.45,29.49,467100.0,20.326,20.326,20.2366,20.2641,467100.0
2011-08-05 10:50:00,29.5,29.54,29.46,29.54,167700.0,20.271,20.2985,20.2435,20.2985,167700.0
2011-08-05 11:00:00,29.55,29.55,29.43,29.48,156100.0,20.3053,20.3053,20.2229,20.2572,156100.0
2011-08-05 11:10:00,29.48,29.49,29.35,29.37,244500.0,20.2572,20.2641,20.1679,20.1817,244500.0
2011-08-05 11:20:00,29.37,29.54,29.32,29.44,535600.0,20.1817,20.2985,20.1473,20.2298,535600.0
2011-08-05 11:30:00,29.44,29.52,29.4,29.46,313400.0,20.2298,20.2847,20.2023,20.2435,313400.0
2011-08-05 11:40:00,29.45,29.49,29.36,29.37,398800.0,20.2366,20.2641,20.1748,20.1817,398800.0
2011-08-05 11:50:00,29.36,29.42,29.22,29.29,982100.0,20.1748,20.216,20.0786,20.1267,982100.0
2011-08-05 12:00:00,29.3,29.41,29.29,29.41,568500.0,20.1336,20.2091,20.1267,20.2091,568500.0
2011-08-05 12:10:00,29.4,29.77,29.39,29.59,729600.0,20.2023,20.4565,20.1954,20.3328,729600.0
2011-08-05 12:20:00,29.58,29.69,29.54,29.59,343900.0,20.326,20.4015,20.2985,20.3328,343900.0
2011-08-05 12:30:00,29.59,29.81,29.55,29.78,639000.0,20.3328,20.484,20.3053,20.4634,639000.0
2011-08-05 12:40:00,29.77,30.03,29.71,29.96,579100.0,20.4565,20.6352,20.4153,20.5871,579100.0
2011-08-05 12:50:00,29.96,30.07,29.92,30.02,526400.0,20.5871,20.6627,20.5596,20.6283,526400.0
2011-08-05 13:00:00,30.01,30.07,29.85,29.97,420200.0,20.6214,20.6627,20.5115,20.5939,420200.0
2011-08-05 13:10:00,29.97,30.08,29.96,30.08,121100.0,20.5939,20.6695,20.5871,20.6695,121100.0
2011-08-05 13:20:00,30.07,30.1,30.02,30.05,195300.0,20.6627,20.6833,20.6283,20.6489,195300.0
2011-08-05 13:30:00,30.05,30.07,29.93,29.95,226600.0,20.6489,20.6627,20.5665,20.5802,226600.0
2011-08-05 13:40:00,29.94,30.02,29.9,30.02,1810400.0,20.5733,20.6283,20.5458,20.6283,1810400.0
2011-08-05 13:50:00,30.02,30.13,30.0,30.07,332700.0,20.6283,20.7039,20.6146,20.6627,332700.0
2011-08-05 14:00:00,30.06,30.07,29.97,29.97,328000.0,20.6558,20.6627,20.5939,20.5939,328000.0
2011-08-05 14:10:00,29.96,30.04,29.92,30.01,228900.0,20.5871,20.642,20.5596,20.6214,228900.0
2011-08-05 14:20:00,30.02,30.07,29.98,29.99,149100.0,20.6283,20.6627,20.6008,20.6077,149100.0
2011-08-05 14:30:00,29.98,30.04,29.95,30.03,142400.0,20.6008,20.642,20.5802,20.6352,142400.0
2011-08-05 14:40:00,30.03,30.04,29.94,29.94,389600.0,20.6352,20.642,20.5733,20.5733,389600.0
2011-08-05 14:50:00,29.94,29.94,29.85,29.94,741400.0,20.5733,20.5733,20.5115,20.5733,741400.0
2011-08-05 15:00:00,29.94,29.99,29.69,29.75,1027600.0,20.5733,20.6077,20.4015,20.4428,1027600.0
2011-08-05 15:10:00,29.76,29.88,29.71,29.83,424500.0,20.4496,20.5321,20.4153,20.4977,424500.0
2011-08-05 15:20:00,29.82,29.94,29.82,29.82,618700.0,20.4909,20.5733,20.4909,20.4909,618700.0
2011-08-05 15:30:00,29.82,30.0,29.82,29.99,598500.0,20.4909,20.6146,20.4909,20.6077,598500.0
2011-08-05 15:40:00,30.0,30.05,29.92,29.96,875700.0,20.6146,20.6489,20.5596,20.5871,875700.0
2011-08-05 15:50:00,29.96,30.03,29.92,29.94,1604500.0,20.5871,20.6352,20.5596,20.5733,1604500.0
2011-08-08 09:30:00,29.45,29.8,29.4,29.77,1488700.0,20.2366,20.4771,20.2023,20.4565,1488700.0
2011-08-08 09:40:00,29.76,29.76,29.62,29.62,1602100.0,20.4496,20.4496,20.3534,20.3534,1602100.0
2011-08-08 09:50:00,29.62,29.72,29.62,29.7,1092300.0,20.3534,20.4222,20.3534,20.4084,1092300.0
2011-08-08 10:00:00,29.7,29.76,29.64,29.71,435200.0,20.4084,20.4496,20.3672,20.4153,435200.0
2011-08-08 10:10:00,29.7,29.72,29.51,29.57,1016400.0,20.4084,20.4222,20.2779,20.3191,1016400.0
2011-08-08 10:20:00,29.58,29.59,29.45,29.46,596400.0,20.326,20.3328,20.2366,20.2435,596400.0
2011-08-08 10:30:00,29.47,29.53,29.36,29.43,661400.0,20.2504,20.2916,20.1748,20.2229,661400.0
2011-08-08 10:40:00,29.43,29.52,29.41,29.51,533100.0,20.2229,20.2847,20.2091,20.2779,533100.0
2011-08-08 10:50:00,29.51,29.51,29.4,29.41,822600.0,20.2779,20.2779,20.2023,20.2091,822600.0
2011-08-08 11:00:00,29.41,29.57,29.37,29.56,1100900.0,20.2091,20.3191,20.1817,20.3122,1100900.0
2011-08-08 11:10:00,29.55,29.66,29.53,29.57,909300.0,20.3053,20.3809,20.2916,20.3191,909300.0
2011-08-08 11:20:00,29.58,29.59,29.51,29.55,310100.0,20.326,20.3328,20.2779,20.3053,310100.0
2011-08-08 11:30:00,29.55,29.56,29.48,29.5,219100.0,20.3053,20.3122,20.2572,20.271,219100.0
2011-08-08 11:40:00,29.51,29.54,29.44,29.52,290500.0,20.2779,20.2985,20.2298,20.2847,290500.0
2011-08-08 11:50:00,29.52,29.57,29.5,29.53,463300.0,20.2847,20.3191,20.271,20.2916,463300.0
2011-08-08 12:00:00,29.52,29.52,29.36,29.43,423700.0,20.2847,20.2847,20.1748,20.2229,423700.0
2011-08-08 12:10:00,29.42,29.49,29.41,29.42,219700.0,20.216,20.2641,20.2091,20.216,219700.0
2011-08-08 12:20:00,29.41,29.46,29.38,29.4,282900.0,20.2091,20.2435,20.1885,20.2023,282900.0
2011-08-08 12:30:00,29.4,29.45,29.39,29.42,186200.0,20.2023,20.2366,20.1954,20.216,186200.0
2011-08-08 12:40:00,29.41,29.5,29.4,29.5,361900.0,20.2091,20.271,20.2023,20.271,361900.0
2011-08-08 12:50:00,29.5,29.52,29.44,29.44,208000.0,20.271,20.2847,20.2298,20.2298,208000.0
2011-08-08 13:00:00,29.44,29.5,29.43,29.43,245200.0,20.2298,20.271,20.2229,20.2229,245200.0
2011-08-08 13:10:00,29.43,29.46,29.35,29.42,194700.0,20.2229,20.2435,20.1679,20.216,194700.0
2011-08-08 13:20:00,29.42,29.46,29.39,29.42,186900.0,20.216,20.2435,20.1954,20.216,186900.0
2011-08-08 13:30:00,29.42,29.43,29.31,29.31,431400.0,20.216,20.2229,20.1404,20.1404,431400.0
2011-08-08 13:40:00,29.31,29.35,29.23,29.28,581700.0,20.1404,20.1679,20.0855,20.1198,581700.0
2011-08-08 13:50:00,29.29,29.37,29.2,29.22,382400.0,20.1267,20.1817,20.0648,20.0786,382400.0
2011-08-08 14:00:00,29.22,29.34,29.19,29.26,679300.0,20.0786,20.161,20.058,20.1061,679300.0
2011-08-08 14:10:00,29.27,29.31,29.05,29.13,803900.0,20.1129,20.1404,19.9618,20.0167,803900.0
2011-08-08 14:20:00,29.14,29.16,28.88,29.07,823200.0,20.0236,20.0374,19.845,19.9755,823200.0
2011-08-08 14:30:00,29.07,29.16,28.99,29.06,473400.0,19.9755,20.0374,19.9205,19.9686,473400.0
2011-08-08 14:40:00,29.07,29.14,28.94,28.99,379700.0,19.9755,20.0236,19.8862,19.9205,379700.0
2011-08-08 14:50:00,28.99,29.03,28.93,28.98,408900.0,19.9205,19.948,19.8793,19.9137,408900.0
2011-08-08 15:00:00,28.98,29.19,28.98,29.19,673900.0,19.9137,20.058,19.9137,20.058,673900.0
2011-08-08 15:10:00,29.19,29.36,29.09,29.28,700100.0,20.058,20.1748,19.9893,20.1198,700100.0
2011-08-08 15:20:00,29.28,29.28,28.98,29.0,695700.0,20.1198,20.1198,19.9137,19.9274,695700.0
2011-08-08 15:30:00,29.0,29.03,28.88,28.97,865200.0,19.9274,19.948,19.845,19.9068,865200.0
2011-08-08 15:40:00,28.96,29.02,28.7,28.8,957400.0,19.8999,19.9412,19.7213,19.79,957400.0
2011-08-08 15:50:00,28.79,28.96,28.75,28.77,2263800.0,19.7831,19.8999,19.7556,19.7694,2263800.0
2011-08-09 09:30:00,29.04,29.13,28.82,28.83,1062300.0,19.9549,20.0167,19.8037,19.8106,1062300.0
2011-08-09 09:40:00,28.82,28.83,28.61,28.69,575400.0,19.8037,19.8106,19.6594,19.7144,575400.0
2011-08-09 09:50:00,28.69,28.94,28.69,28.91,532800.0,19.7144,19.8862,19.7144,19.8656,532800.0
2011-08-09 10:00:00,28.91,29.02,28.83,28.89,694500.0,19.8656,19.9412,19.8106,19.8518,694500.0
2011-08-09 10:10:00,28.9,29.03,28.87,28.96,986500.0,19.8587,19.948,19.8381,19.8999,986500.0
2011-08-09 10:20:00,28.96,29.02,28.88,29.01,467700.0,19.8999,19.9412,19.845,19.9343,467700.0
2011-08-09 10:30:00,29.0,29.05,28.95,28.95,825700.0,19.9274,19.9618,19.8931,19.8931,825700.0
2011-08-09 10:40:00,28.95,29.01,28.89,28.98,818100.0,19.8931,19.9343,19.8518,19.9137,818100.0
2011-08-09 10:50:00,28.98,29.01,28.9,28.91,529300.0,19.9137,19.9343,19.8587,19.8656,529300.0
2011-08-09 11:00:00,28.9,28.91,28.8,28.84,890800.0,19.8587,19.8656,19.79,19.8175,890800.0
2011-08-09 11:10:00,28.84,28.87,28.75,28.87,464100.0,19.8175,19.8381,19.7556,19.8381,464100.0
2011-08-09 11:20:00,28.87,28.97,28.87,28.96,227100.0,19.8381,19.9068,19.8381,19.8999,227100.0
2011-08-09 11:30:00,28.97,28.98,28.87,28.89,872000.0,19.9068,19.9137,19.8381,19.8518,872000.0
2011-08-09 11:40:00,28.89,28.92,28.83,28.84,169600.0,19.8518,19.8724,19.8106,19.8175,169600.0
2011-08-09 11:50:00,28.84,28.96,28.84,28.94,145900.0,19.8175,19.8999,19.8175,19.8862,145900.0
2011-08-09 12:00:00,28.94,28.98,28.89,28.94,309900.0,19.8862,19.9137,19.8518,19.8862,309900.0
2011-08-09 12:10:00,28.94,28.95,28.89,28.94,205200.0,19.8862,19.8931,19.8518,19.8862,205200.0
2011-08-09 12:20:00,28.93,28.97,28.91,28.93,249500.0,19.8793,19.9068,19.8656,19.8793,249500.0
2011-08-09 12:30:00,28.93,28.97,28.92,28.96,338200.0,19.8793,19.9068,19.8724,19.8999,338200.0
2011-08-09 12:40:00,28.96,28.96,28.89,28.89,74100.0,19.8999,19.8999,19.8518,19.8518,74100.0
2011-08-09 12:50:00,28.89,28.93,28.86,28.86,176000.0,19.8518,19.8793,19.8312,19.8312,176000.0
2011-08-09 13:00:00,28.86,28.9,28.81,28.9,207700.0,19.8312,19.8587,19.7969,19.8587,207700.0
2011-08-09 13:10:00,28.89,28.94,28.88,28.92,134500.0,19.8518,19.8862,19.845,19.8724,134500.0
2011-08-09 13:20:00,28.92,28.94,28.89,28.9,128700.0,19.8724,19.8862,19.8518,19.8587,128700.0
2011-08-09 13:30:00,28.9,28.94,28.86,28.87,220000.0,19.8587,19.8862,19.8312,19.8381,220000.0
2011-08-09 13:40:00,28.88,28.91,28.82,28.87,434500.0,19.845,19.8656,19.8037,19.8381,434500.0
2011-08-09 13:50:00,28.87,28.9,28.75,28.81,698600.0,19.8381,19.8587,19.7556,19.7969,698600.0
2011-08-09 14:00:00,28.8,28.86,28.75,28.77,449300.0,19.79,19.8312,19.7556,19.7694,449300.0
2011-08-09 14:10:00,28.77,29.0,28.69,28.7,476700.0,19.7694,19.9274,19.7144,19.7213,476700.0
2011-08-09 14:20:00,28.7,28.75,28.39,28.63,1048700.0,19.7213,19.7556,19.5082,19.6732,1048700.0
2011-08-09 14:30:00,28.63,28.64,28.38,28.4,822500.0,19.6732,19.68,19.5014,19.5151,822500.0
2011-08-09 14:40:00,28.4,28.42,28.07,28.29,2097700.0,19.5151,19.5289,19.2884,19.4395,2097700.0
2011-08-09 14:50:00,28.28,28.6,28.28,28.35,942200.0,19.4327,19.6526,19.4327,19.4808,942200.0
2011-08-09 15:00:00,28.34,28.53,28.21,28.47,495000.0,19.4739,19.6044,19.3846,19.5632,495000.0
2011-08-09 15:10:00,28.47,28.89,28.46,28.79,557800.0,19.5632,19.8518,19.5563,19.7831,557800.0
2011-08-09 15:20:00,28.78,28.89,28.66,28.84,498200.0,19.7762,19.8518,19.6938,19.8175,498200.0
2011-08-09 15:30:00,28.85,28.9,28.76,28.9,1147600.0,19.8243,19.8587,19.7625,19.8587,1147600.0
2011-08-09 15:40:00,28.89,29.21,28.89,29.15,2090900.0,19.8518,20.0717,19.8518,20.0305,2090900.0
2011-08-09 15:50:00,29.15,29.44,29.1,29.42,2845800.0,20.0305,20.2298,19.9961,20.216,2845800.0
2011-08-10 09:30:00,29.1,29.12,28.95,29.02,1242300.0,19.9961,20.0099,19.8931,19.9412,1242300.0
2011-08-10 09:40:00,29.02,29.14,28.96,29.08,989600.0,19.9412,20.0236,19.8999,19.9824,989600.0
2011-08-10 09:50:00,29.08,29.09,28.9,28.93,598900.0,19.9824,19.9893,19.8587,19.8793,598900.0
2011-08-10 10:00:00,28.92,28.98,28.86,28.87,748300.0,19.8724,19.9137,19.8312,19.8381,748300.0
2011-08-10 10:10:00,28.86,28.87,28.69,28.79,932700.0,19.8312,19.8381,19.7144,19.7831,932700.0
2011-08-10 10:20:00,28.79,28.84,28.65,28.73,832500.0,19.7831,19.8175,19.6869,19.7419,832500.0
2011-08-10 10:30:00,28.73,28.98,28.68,28.84,769000.0,19.7419,19.9137,19.7075,19.8175,769000.0
2011-08-10 10:40:00,28.85,28.95,28.71,28.75,908500.0,19.8243,19.8931,19.7281,19.7556,908500.0
2011-08-10 10:50:00,28.75,28.8,28.64,28.75,707700.0,19.7556,19.79,19.68,19.7556,707700.0
2011-08-10 11:00:00,28.74,28.75,28.57,28.64,521300.0,19.7488,19.7556,19.6319,19.68,521300.0
2011-08-10 11:10:00,28.65,28.8,28.62,28.7,226800.0,19.6869,19.79,19.6663,19.7213,226800.0
2011-08-10 11:20:00,28.71,28.71,28.55,28.58,576500.0,19.7281,19.7281,19.6182,19.6388,576500.0
2011-08-10 11:30:00,28.56,28.67,28.55,28.61,1004500.0,19.6251,19.7007,19.6182,19.6594,1004500.0
2011-08-10 11:40:00,28.62,28.73,28.58,28.66,1053700.0,19.6663,19.7419,19.6388,19.6938,1053700.0
2011-08-10 11:50:00,28.66,28.84,28.66,28.77,436800.0,19.6938,19.8175,19.6938,19.7694,436800.0
2011-08-10 12:00:00,28.76,28.88,28.71,28.81,575900.0,19.7625,19.845,19.7281,19.7969,575900.0
2011-08-10 12:10:00,28.8,28.86,28.77,28.85,137200.0,19.79,19.8312,19.7694,19.8243,137200.0
2011-08-10 12:20:00,28.85,28.86,28.69,28.69,675800.0,19.8243,19.8312,19.7144,19.7144,675800.0
2011-08-10 12:30:00,28.7,28.76,28.64,28.65,296000.0,19.7213,19.7625,19.68,19.6869,296000.0
2011-08-10 12:40:00,28.66,28.73,28.6,28.7,125300.0,19.6938,19.7419,19.6526,19.7213,125300.0
2011-08-10 12:50:00,28.71,28.82,28.71,28.81,65600.0,19.7281,19.8037,19.7281,19.7969,65600.0
2011-08-10 13:00:00,28.8,28.83,28.75,28.78,212000.0,19.79,19.8106,19.7556,19.7762,212000.0
2011-08-10 13:10:00,28.8,28.81,28.67,28.68,196700.0,19.79,19.7969,19.7007,19.7075,196700.0
2011-08-10 13:20:00,28.67,28.77,28.6,28.73,372100.0,19.7007,19.7694,19.6526,19.7419,372100.0
2011-08-10 13:30:00,28.73,28.81,28.7,28.77,189400.0,19.7419,19.7969,19.7213,19.7694,189400.0
2011-08-10 13:40:00,28.76,28.9,28.75,28.86,203600.0,19.7625,19.8587,19.7556,19.8312,203600.0
2011-08-10 13:50:00,28.85,28.92,28.84,28.91,180200.0,19.8243,19.8724,19.8175,19.8656,180200.0
2011-08-10 14:00:00,28.9,29.02,28.87,29.01,455100.0,19.8587,19.9412,19.8381,19.9343,455100.0
2011-08-10 14:10:00,29.0,29.07,28.92,28.98,462900.0,19.9274,19.9755,19.8724,19.9137,462900.0
2011-08-10 14:20:00,28.97,29.02,28.89,28.91,374400.0,19.9068,19.9412,19.8518,19.8656,374400.0
2011-08-10 14:30:00,28.9,28.95,28.83,28.84,158700.0,19.8587,19.8931,19.8106,19.8175,158700.0
2011-08-10 14:40:00,28.84,28.94,28.84,28.88,154800.0,19.8175,19.8862,19.8175,19.845,154800.0
2011-08-10 14:50:00,28.89,28.89,28.8,28.8,167600.0,19.8518,19.8518,19.79,19.79,167600.0
2011-08-10 15:00:00,28.8,28.84,28.69,28.71,221600.0,19.79,19.8175,19.7144,19.7281,221600.0
2011-08-10 15:10:00,28.71,28.77,28.63,28.68,230500.0,19.7281,19.7694,19.6732,19.7075,230500.0
2011-08-10 15:20:00,28.68,28.84,28.66,28.68,251300.0,19.7075,19.8175,19.6938,19.7075,251300.0
2011-08-10 15:30:00,28.68,28.68,28.52,28.63,559500.0,19.7075,19.7075,19.5976,19.6732,559500.0
2011-08-10 15:40:00,28.63,28.72,28.51,28.56,746800.0,19.6732,19.735,19.5907,19.6251,746800.0
2011-08-10 15:50:00,28.57,28.58,28.31,28.4,2126100.0,19.6319,19.6388,19.4533,19.5151,2126100.0
2011-08-11 09:30:00,28.5,28.69,28.48,28.58,811900.0,19.5838,19.7144,19.5701,19.6388,811900.0
2011-08-11 09:40:00,28.59,28.63,28.53,28.54,457400.0,19.6457,19.6732,19.6044,19.6113,457400.0
2011-08-11 09:50:00,28.54,28.57,28.45,28.55,879300.0,19.6113,19.6319,19.5495,19.6182,879300.0
2011-08-11 10:00:00,28.55,28.61,28.53,28.59,683400.0,19.6182,19.6594,19.6044,19.6457,683400.0
2011-08-11 10:10:00,28.6,28.7,28.51,28.68,374100.0,19.6526,19.7213,19.5907,19.7075,374100.0
2011-08-11 10:20:00,28.67,28.76,28.64,28.67,484900.0,19.7007,19.7625,19.68,19.7007,484900.0
2011-08-11 10:30:00,28.68,28.78,28.67,28.76,892000.0,19.7075,19.7762,19.7007,19.7625,892000.0
2011-08-11 10:40:00,28.76,28.96,28.75,28.96,507400.0,19.7625,19.8999,19.7556,19.8999,507400.0
2011-08-11 10:50:00,28.95,28.99,28.91,28.91,419000.0,19.8931,19.9205,19.8656,19.8656,419000.0
2011-08-11 11:00:00,28.91,29.02,28.89,28.96,522700.0,19.8656,19.9412,19.8518,19.8999,522700.0
2011-08-11 11:10:00,28.95,28.97,28.84,28.86,355000.0,19.8931,19.9068,19.8175,19.8312,355000.0
2011-08-11 11:20:00,28.9,28.94,28.83,28.92,207000.0,19.8587,19.8862,19.8106,19.8724,207000.0
2011-08-11 11:30:00,28.92,28.97,28.8,28.85,366400.0,19.8724,19.9068,19.79,19.8243,366400.0
2011-08-11 11:40:00,28.85,28.93,28.84,28.91,239000.0,19.8243,19.8793,19.8175,19.8656,239000.0
2011-08-11 11:50:00,28.89,28.98,28.88,28.9,172900.0,19.8518,19.9137,19.845,19.8587,172900.0
2011-08-11 12:00:00,28.89,28.93,28.85,28.91,232500.0,19.8518,19.8793,19.8243,19.8656,232500.0
2011-08-11 12:10:00,28.9,28.93,28.84,28.88,241400.0,19.8587,19.8793,19.8175,19.845,241400.0
2011-08-11 12:20:00,28.88,28.9,28.84,28.88,284900.0,19.845,19.8587,19.8175,19.845,284900.0
2011-08-11 12:30:00,28.88,28.98,28.88,28.98,112600.0,19.845,19.9137,19.845,19.9137,112600.0
2011-08-11 12:40:00,28.98,29.1,28.98,29.04,297100.0,19.9137,19.9961,19.9137,19.9549,297100.0
2011-08-11 12:50:00,29.04,29.21,29.03,29.17,447400.0,19.9549,20.0717,19.948,20.0442,447400.0
2011-08-11 13:00:00,29.17,29.17,29.08,29.11,268400.0,20.0442,20.0442,19.9824,20.003,268400.0
2011-08-11 13:10:00,29.11,29.17,29.11,29.11,181600.0,20.003,20.0442,20.003,20.003,181600.0
2011-08-11 13:20:00,29.1,29.16,29.08,29.15,234700.0,19.9961,20.0374,19.9824,20.0305,234700.0
2011-08-11 13:30:00,29.14,29.18,29.09,29.09,402800.0,20.0236,20.0511,19.9893,19.9893,402800.0
2011-08-11 13:40:00,29.09,29.11,28.97,29.04,113100.0,19.9893,20.003,19.9068,19.9549,113100.0
2011-08-11 13:50:00,29.05,29.12,29.0,29.11,85500.0,19.9618,20.0099,19.9274,20.003,85500.0
2011-08-11 14:00:00,29.1,29.12,29.07,29.09,84900.0,19.9961,20.0099,19.9755,19.9893,84900.0
2011-08-11 14:10:00,29.1,29.2,29.1,29.17,255900.0,19.9961,20.0648,19.9961,20.0442,255900.0
2011-08-11 14:20:00,29.17,29.25,29.16,29.21,224100.0,20.0442,20.0992,20.0374,20.0717,224100.0
2011-08-11 14:30:00,29.22,29.23,29.12,29.16,225100.0,20.0786,20.0855,20.0099,20.0374,225100.0
2011-08-11 14:40:00,29.16,29.2,29.11,29.13,394500.0,20.0374,20.0648,20.003,20.0167,394500.0
2011-08-11 14:50:00,29.14,29.24,29.12,29.21,427600.0,20.0236,20.0923,20.0099,20.0717,427600.0
2011-08-11 15:00:00,29.21,29.33,29.2,29.26,548300.0,20.0717,20.1542,20.0648,20.1061,548300.0
2011-08-11 15:10:00,29.27,29.35,29.26,29.34,401700.0,20.1129,20.1679,20.1061,20.161,401700.0
2011-08-11 15:20:00,29.33,29.37,29.32,29.35,291400.0,20.1542,20.1817,20.1473,20.1679,291400.0
2011-08-11 15:30:00,29.37,29.48,29.34,29.43,716400.0,20.1817,20.2572,20.161,20.2229,716400.0
2011-08-11 15:40:00,29.44,29.55,29.43,29.46,1056900.0,20.2298,20.3053,20.2229,20.2435,1056900.0
2011-08-11 15:50:00,29.46,29.47,29.19,29.21,3030800.0,20.2435,20.2504,20.058,20.0717,3030800.0
2011-08-12 09:30:00,29.5,29.55,29.36,29.45,713400.0,20.271,20.3053,20.1748,20.2366,713400.0
2011-08-12 09:40:00,29.45,29.53,29.37,29.52,295500.0,20.2366,20.2916,20.1817,20.2847,295500.0
2011-08-12 09:50:00,29.51,29.51,29.27,29.31,671700.0,20.2779,20.2779,20.1129,20.1404,671700.0
2011-08-12 10:00:00,29.32,29.34,29.21,29.25,497200.0,20.1473,20.161,20.0717,20.0992,497200.0
2011-08-12 10:10:00,29.27,29.37,29.22,29.36,449000.0,20.1129,20.1817,20.0786,20.1748,449000.0
2011-08-12 10:20:00,29.37,29.41,29.3,29.38,141300.0,20.1817,20.2091,20.1336,20.1885,141300.0
2011-08-12 10:30:00,29.39,29.44,29.36,29.43,242500.0,20.1954,20.2298,20.1748,20.2229,242500.0
2011-08-12 10:40:00,29.43,29.43,29.3,29.31,428800.0,20.2229,20.2229,20.1336,20.1404,428800.0
2011-08-12 10:50:00,29.31,29.41,29.27,29.4,368600.0,20.1404,20.2091,20.1129,20.2023,368600.0
2011-08-12 11:00:00,29.4,29.43,29.37,29.41,124300.0,20.2023,20.2229,20.1817,20.2091,124300.0
2011-08-12 11:10:00,29.42,29.46,29.4,29.44,78700.0,20.216,20.2435,20.2023,20.2298,78700.0
2011-08-12 11:20:00,29.43,29.47,29.4,29.44,250900.0,20.2229,20.2504,20.2023,20.2298,250900.0
2011-08-12 11:30:00,29.44,29.53,29.43,29.5,199400.0,20.2298,20.2916,20.2229,20.271,199400.0
2011-08-12 11:40:00,29.5,29.6,29.5,29.57,377500.0,20.271,20.3397,20.271,20.3191,377500.0
2011-08-12 11:50:00,29.57,29.63,29.57,29.61,265300.0,20.3191,20.3603,20.3191,20.3466,265300.0
2011-08-12 12:00:00,29.62,29.64,29.58,29.58,613600.0,20.3534,20.3672,20.326,20.326,613600.0
2011-08-12 12:10:00,29.58,29.58,29.53,29.57,700500.0,20.326,20.326,20.2916,20.3191,700500.0
2011-08-12 12:20:00,29.57,29.58,29.46,29.49,223600.0,20.3191,20.326,20.2435,20.2641,223600.0
2011-08-12 12:30:00,29.5,29.5,29.44,29.46,407500.0,20.271,20.271,20.2298,20.2435,407500.0
2011-08-12 12:40:00,29.46,29.51,29.46,29.47,94000.0,20.2435,20.2779,20.2435,20.2504,94000.0
2011-08-12 12:50:00,29.47,29.54,29.47,29.54,54300.0,20.2504,20.2985,20.2504,20.2985,54300.0
2011-08-12 13:00:00,29.55,29.58,29.54,29.55,113500.0,20.3053,20.326,20.2985,20.3053,113500.0
2011-08-12 13:10:00,29.56,29.58,29.55,29.56,49000.0,20.3122,20.326,20.3053,20.3122,49000.0
2011-08-12 13:20:00,29.57,29.58,29.53,29.55,99800.0,20.3191,20.326,20.2916,20.3053,99800.0
2011-08-12 13:30:00,29.55,29.6,29.54,29.59,111800.0,20.3053,20.3397,20.2985,20.3328,111800.0
2011-08-12 13:40:00,29.6,29.65,29.6,29.63,96500.0,20.3397,20.3741,20.3397,20.3603,96500.0
2011-08-12 13:50:00,29.63,29.65,29.62,29.64,77000.0,20.3603,20.3741,20.3534,20.3672,77000.0
2011-08-12 14:00:00,29.64,29.68,29.64,29.67,69200.0,20.3672,20.3947,20.3672,20.3878,69200.0
2011-08-12 14:10:00,29.68,29.68,29.53,29.57,279800.0,20.3947,20.3947,20.2916,20.3191,279800.0
2011-08-12 14:20:00,29.57,29.57,29.49,29.57,197200.0,20.3191,20.3191,20.2641,20.3191,197200.0
2011-08-12 14:30:00,29.56,29.58,29.48,29.48,238700.0,20.3122,20.326,20.2572,20.2572,238700.0
2011-08-12 14:40:00,29.49,29.59,29.48,29.57,134500.0,20.2641,20.3328,20.2572,20.3191,134500.0
2011-08-12 14:50:00,29.57,29.61,29.54,29.58,196800.0,20.3191,20.3466,20.2985,20.326,196800.0
2011-08-12 15:00:00,29.58,29.63,29.55,29.55,110100.0,20.326,20.3603,20.3053,20.3053,110100.0
2011-08-12 15:10:00,29.55,29.59,29.54,29.56,173200.0,20.3053,20.3328,20.2985,20.3122,173200.0
2011-08-12 15:20:00,29.57,29.61,29.54,29.55,148500.0,20.3191,20.3466,20.2985,20.3053,148500.0
2011-08-12 15:30:00,29.56,29.56,29.44,29.51,697600.0,20.3122,20.3122,20.2298,20.2779,697600.0
2011-08-12 15:40:00,29.51,29.54,29.48,29.5,396800.0,20.2779,20.2985,20.2572,20.271,396800.0
2011-08-12 15:50:00,29.5,29.54,29.48,29.53,1655000.0,20.271,20.2985,20.2572,20.2916,1655000.0
2011-08-15 09:30:00,29.75,29.75,29.53,29.56,395800.0,20.4428,20.4428,20.2916,20.3122,395800.0
2011-08-15 09:40:00,29.57,29.6,29.55,29.57,282100.0,20.3191,20.3397,20.3053,20.3191,282100.0
2011-08-15 09:50:00,29.57,29.62,29.54,29.62,1767100.0,20.3191,20.3534,20.2985,20.3534,1767100.0
2011-08-15 10:00:00,29.62,29.67,29.61,29.63,331900.0,20.3534,20.3878,20.3466,20.3603,331900.0
2011-08-15 10:10:00,29.63,29.76,29.62,29.74,1569200.0,20.3603,20.4496,20.3534,20.4359,1569200.0
2011-08-15 10:20:00,29.75,29.82,29.74,29.78,973500.0,20.4428,20.4909,20.4359,20.4634,973500.0
2011-08-15 10:30:00,29.78,29.8,29.75,29.76,417200.0,20.4634,20.4771,20.4428,20.4496,417200.0
2011-08-15 10:40:00,29.76,29.76,29.68,29.7,687800.0,20.4496,20.4496,20.3947,20.4084,687800.0
2011-08-15 10:50:00,29.7,29.75,29.67,29.68,779700.0,20.4084,20.4428,20.3878,20.3947,779700.0
2011-08-15 11:00:00,29.69,29.73,29.66,29.66,602000.0,20.4015,20.429,20.3809,20.3809,602000.0
2011-08-15 11:10:00,29.66,29.68,29.6,29.6,954900.0,20.3809,20.3947,20.3397,20.3397,954900.0
2011-08-15 11:20:00,29.6,29.67,29.6,29.64,1109500.0,20.3397,20.3878,20.3397,20.3672,1109500.0
2011-08-15 11:30:00,29.65,29.66,29.58,29.62,505800.0,20.3741,20.3809,20.326,20.3534,505800.0
2011-08-15 11:40:00,29.61,29.64,29.6,29.61,274200.0,20.3466,20.3672,20.3397,20.3466,274200.0
2011-08-15 11:50:00,29.61,29.64,29.61,29.63,216500.0,20.3466,20.3672,20.3466,20.3603,216500.0
2011-08-15 12:00:00,29.63,29.73,29.62,29.69,926400.0,20.3603,20.429,20.3534,20.4015,926400.0
2011-08-15 12:10:00,29.69,29.71,29.68,29.71,136000.0,20.4015,20.4153,20.3947,20.4153,136000.0
2011-08-15 12:20:00,29.71,29.77,29.7,29.74,928600.0,20.4153,20.4565,20.4084,20.4359,928600.0
2011-08-15 12:30:00,29.76,29.79,29.72,29.75,755800.0,20.4496,20.4703,20.4222,20.4428,755800.0
2011-08-15 12:40:00,29.75,29.82,29.75,29.8,1095600.0,20.4428,20.4909,20.4428,20.4771,1095600.0
2011-08-15 12:50:00,29.81,29.82,29.8,29.81,251500.0,20.484,20.4909,20.4771,20.484,251500.0
2011-08-15 13:00:00,29.81,29.84,29.79,29.82,113200.0,20.484,20.5046,20.4703,20.4909,113200.0
2011-08-15 13:10:00,29.82,29.83,29.75,29.78,168800.0,20.4909,20.4977,20.4428,20.4634,168800.0
2011-08-15 13:20:00,29.78,29.8,29.76,29.79,185500.0,20.4634,20.4771,20.4496,20.4703,185500.0
2011-08-15 13:30:00,29.79,29.82,29.77,29.79,182500.0,20.4703,20.4909,20.4565,20.4703,182500.0
2011-08-15 13:40:00,29.79,29.83,29.78,29.82,376500.0,20.4703,20.4977,20.4634,20.4909,376500.0
2011-08-15 13:50:00,29.81,29.84,29.8,29.84,96900.0,20.484,20.5046,20.4771,20.5046,96900.0
2011-08-15 14:00:00,29.84,29.84,29.78,29.84,1384000.0,20.5046,20.5046,20.4634,20.5046,1384000.0
2011-08-15 14:10:00,29.84,29.86,29.82,29.86,244000.0,20.5046,20.5184,20.4909,20.5184,244000.0
2011-08-15 14:20:00,29.86,29.9,29.86,29.88,354900.0,20.5184,20.5458,20.5184,20.5321,354900.0
2011-08-15 14:30:00,29.88,29.9,29.85,29.86,408400.0,20.5321,20.5458,20.5115,20.5184,408400.0
2011-08-15 14:40:00,29.86,29.9,29.86,29.9,185000.0,20.5184,20.5458,20.5184,20.5458,185000.0
2011-08-15 14:50:00,29.89,29.91,29.86,29.91,510000.0,20.539,20.5527,20.5184,20.5527,510000.0
2011-08-15 15:00:00,29.91,29.92,29.88,29.92,315400.0,20.5527,20.5596,20.5321,20.5596,315400.0
2011-08-15 15:10:00,29.92,29.94,29.9,29.92,480700.0,20.5596,20.5733,20.5458,20.5596,480700.0
2011-08-15 15:20:00,29.92,29.97,29.9,29.94,1175100.0,20.5596,20.5939,20.5458,20.5733,1175100.0
2011-08-15 15:30:00,29.95,29.96,29.91,29.93,478700.0,20.5802,20.5871,20.5527,20.5665,478700.0
2011-08-15 15:40:00,29.93,29.96,29.9,29.92,451300.0,20.5665,20.5871,20.5458,20.5596,451300.0
2011-08-15 15:50:00,29.92,29.97,29.9,29.95,1348100.0,20.5596,20.5939,20.5458,20.5802,1348100.0
2011-08-16 09:30:00,29.84,29.96,29.81,29.95,562500.0,20.5046,20.5871,20.484,20.5802,562500.0
2011-08-16 09:40:00,29.95,29.95,29.83,29.83,349600.0,20.5802,20.5802,20.4977,20.4977,349600.0
2011-08-16 09:50:00,29.83,29.85,29.79,29.82,1094400.0,20.4977,20.5115,20.4703,20.4909,1094400.0
2011-08-16 10:00:00,29.82,29.9,29.82,29.84,268800.0,20.4909,20.5458,20.4909,20.5046,268800.0
2011-08-16 10:10:00,29.85,29.94,29.85,29.93,317200.0,20.5115,20.5733,20.5115,20.5665,317200.0
2011-08-16 10:20:00,29.94,29.98,29.92,29.97,246200.0,20.5733,20.6008,20.5596,20.5939,246200.0
2011-08-16 10:30:00,29.97,29.98,29.93,29.93,109100.0,20.5939,20.6008,20.5665,20.5665,109100.0
2011-08-16 10:40:00,29.93,29.96,29.89,29.96,274100.0,20.5665,20.5871,20.539,20.5871,274100.0
2011-08-16 10:50:00,29.96,29.99,29.94,29.97,84900.0,20.5871,20.6077,20.5733,20.5939,84900.0
2011-08-16 11:00:00,29.98,29.98,29.92,29.92,243900.0,20.6008,20.6008,20.5596,20.5596,243900.0
2011-08-16 11:10:00,29.92,29.93,29.9,29.91,200300.0,20.5596,20.5665,20.5458,20.5527,200300.0
2011-08-16 11:20:00,29.91,29.98,29.9,29.98,93600.0,20.5527,20.6008,20.5458,20.6008,93600.0
2011-08-16 11:30:00,29.98,30.0,29.96,29.99,260300.0,20.6008,20.6146,20.5871,20.6077,260300.0
2011-08-16 11:40:00,30.0,30.03,29.98,30.02,132900.0,20.6146,20.6352,20.6008,20.6283,132900.0
2011-08-16 11:50:00,30.02,30.04,30.01,30.04,101500.0,20.6283,20.642,20.6214,20.642,101500.0
2011-08-16 12:00:00,30.03,30.09,30.0,30.09,140800.0,20.6352,20.6764,20.6146,20.6764,140800.0
2011-08-16 12:10:00,30.09,30.12,29.97,30.05,546200.0,20.6764,20.697,20.5939,20.6489,546200.0
2011-08-16 12:20:00,30.05,30.12,29.93,29.95,398200.0,20.6489,20.697,20.5665,20.5802,398200.0
2011-08-16 12:30:00,29.95,29.99,29.9,29.96,195100.0,20.5802,20.6077,20.5458,20.5871,195100.0
2011-08-16 12:40:00,29.97,30.0,29.88,29.91,129200.0,20.5939,20.6146,20.5321,20.5527,129200.0
2011-08-16 12:50:00,29.92,29.94,29.87,29.88,169200.0,20.5596,20.5733,20.5252,20.5321,169200.0
2011-08-16 13:00:00,29.88,29.89,29.77,29.84,194200.0,20.5321,20.539,20.4565,20.5046,194200.0
2011-08-16 13:10:00,29.84,29.88,29.83,29.87,496400.0,20.5046,20.5321,20.4977,20.5252,496400.0
2011-08-16 13:20:00,29.87,29.91,29.82,29.87,96200.0,20.5252,20.5527,20.4909,20.5252,96200.0
2011-08-16 13:30:00,29.85,29.92,29.84,29.87,180300.0,20.5115,20.5596,20.5046,20.5252,180300.0
2011-08-16 13:40:00,29.87,29.93,29.86,29.93,152700.0,20.5252,20.5665,20.5184,20.5665,152700.0
2011-08-16 13:50:00,29.93,30.0,29.93,29.98,385300.0,20.5665,20.6146,20.5665,20.6008,385300.0
2011-08-16 14:00:00,29.98,30.05,29.98,30.04,383300.0,20.6008,20.6489,20.6008,20.642,383300.0
2011-08-16 14:10:00,30.04,30.08,30.03,30.04,140500.0,20.642,20.6695,20.6352,20.642,140500.0
2011-08-16 14:20:00,30.04,30.05,30.02,30.03,163300.0,20.642,20.6489,20.6283,20.6352,163300.0
2011-08-16 14:30:00,30.03,30.04,29.95,29.97,258700.0,20.6352,20.642,20.5802,20.5939,258700.0
2011-08-16 14:40:00,29.96,30.02,29.96,30.02,125200.0,20.5871,20.6283,20.5871,20.6283,125200.0
2011-08-16 14:50:00,30.02,30.02,29.95,29.96,237900.0,20.6283,20.6283,20.5802,20.5871,237900.0
2011-08-16 15:00:00,29.97,30.04,29.96,30.03,287000.0,20.5939,20.642,20.5871,20.6352,287000.0
2011-08-16 15:10:00,30.04,30.08,30.01,30.08,327200.0,20.642,20.6695,20.6214,20.6695,327200.0
2011-08-16 15:20:00,30.08,30.16,30.05,30.16,421900.0,20.6695,20.7245,20.6489,20.7245,421900.0
2011-08-16 15:30:00,30.16,30.16,30.1,30.11,370600.0,20.7245,20.7245,20.6833,20.6902,370600.0
2011-08-16 15:40:00,30.11,30.11,30.0,30.05,638000.0,20.6902,20.6902,20.6146,20.6489,638000.0
2011-08-16 15:50:00,30.05,30.06,29.98,30.01,710100.0,20.6489,20.6558,20.6008,20.6214,710100.0
2011-08-17 09:30:00,30.15,30.3,30.03,30.27,1619800.0,20.7176,20.8207,20.6352,20.8001,1619800.0
2011-08-17 09:40:00,30.28,30.35,30.26,30.33,696300.0,20.807,20.8551,20.7932,20.8413,696300.0
2011-08-17 09:50:00,30.33,30.38,30.32,30.34,256800.0,20.8413,20.8757,20.8345,20.8482,256800.0
2011-08-17 10:00:00,30.35,30.35,30.28,30.35,453000.0,20.8551,20.8551,20.807,20.8551,453000.0
2011-08-17 10:10:00,30.35,30.37,30.33,30.35,137600.0,20.8551,20.8688,20.8413,20.8551,137600.0
2011-08-17 10:20:00,30.35,30.37,30.32,30.37,287600.0,20.8551,20.8688,20.8345,20.8688,287600.0
2011-08-17 10:30:00,30.36,30.36,30.31,30.35,207700.0,20.8619,20.8619,20.8276,20.8551,207700.0
2011-08-17 10:40:00,30.34,30.37,30.33,30.37,127800.0,20.8482,20.8688,20.8413,20.8688,127800.0
2011-08-17 10:50:00,30.37,30.39,30.31,30.32,287300.0,20.8688,20.8826,20.8276,20.8345,287300.0
2011-08-17 11:00:00,30.33,30.37,30.32,30.36,317000.0,20.8413,20.8688,20.8345,20.8619,317000.0
2011-08-17 11:10:00,30.36,30.4,30.33,30.33,68900.0,20.8619,20.8894,20.8413,20.8413,68900.0
2011-08-17 11:20:00,30.33,30.35,30.3,30.34,72700.0,20.8413,20.8551,20.8207,20.8482,72700.0
2011-08-17 11:30:00,30.34,30.36,30.28,30.29,166300.0,20.8482,20.8619,20.807,20.8138,166300.0
2011-08-17 11:40:00,30.29,30.3,30.23,30.28,174600.0,20.8138,20.8207,20.7726,20.807,174600.0
2011-08-17 11:50:00,30.27,30.29,30.19,30.23,140500.0,20.8001,20.8138,20.7451,20.7726,140500.0
2011-08-17 12:00:00,30.22,30.24,30.12,30.15,280900.0,20.7657,20.7795,20.697,20.7176,280900.0
2011-08-17 12:10:00,30.16,30.18,30.14,30.16,59900.0,20.7245,20.7383,20.7108,20.7245,59900.0
2011-08-17 12:20:00,30.17,30.2,30.15,30.2,70300.0,20.7314,20.752,20.7176,20.752,70300.0
2011-08-17 12:30:00,30.21,30.24,30.2,30.22,30400.0,20.7589,20.7795,20.752,20.7657,30400.0
2011-08-17 12:40:00,30.23,30.24,30.17,30.18,43600.0,20.7726,20.7795,20.7314,20.7383,43600.0
2011-08-17 12:50:00,30.19,30.2,30.1,30.14,93800.0,20.7451,20.752,20.6833,20.7108,93800.0
2011-08-17 13:00:00,30.14,30.14,30.08,30.12,170700.0,20.7108,20.7108,20.6695,20.697,170700.0
2011-08-17 13:10:00,30.13,30.17,30.11,30.16,97800.0,20.7039,20.7314,20.6902,20.7245,97800.0
2011-08-17 13:20:00,30.16,30.17,30.07,30.11,234900.0,20.7245,20.7314,20.6627,20.6902,234900.0
2011-08-17 13:30:00,30.11,30.13,30.07,30.09,397700.0,20.6902,20.7039,20.6627,20.6764,397700.0
2011-08-17 13:40:00,30.09,30.09,30.03,30.06,350100.0,20.6764,20.6764,20.6352,20.6558,350100.0
2011-08-17 13:50:00,30.06,30.1,30.05,30.09,242000.0,20.6558,20.6833,20.6489,20.6764,242000.0
2011-08-17 14:00:00,30.09,30.13,30.09,30.11,211900.0,20.6764,20.7039,20.6764,20.6902,211900.0
2011-08-17 14:10:00,30.12,30.16,30.11,30.16,148000.0,20.697,20.7245,20.6902,20.7245,148000.0
2011-08-17 14:20:00,30.15,30.17,30.1,30.11,132000.0,20.7176,20.7314,20.6833,20.6902,132000.0
2011-08-17 14:30:00,30.11,30.13,30.07,30.08,303200.0,20.6902,20.7039,20.6627,20.6695,303200.0
2011-08-17 14:40:00,30.07,30.13,30.06,30.11,298100.0,20.6627,20.7039,20.6558,20.6902,298100.0
2011-08-17 14:50:00,30.11,30.17,30.09,30.16,142200.0,20.6902,20.7314,20.6764,20.7245,142200.0
2011-08-17 15:00:00,30.17,30.19,30.14,30.18,249300.0,20.7314,20.7451,20.7108,20.7383,249300.0
2011-08-17 15:10:00,30.18,30.21,30.15,30.19,229200.0,20.7383,20.7589,20.7176,20.7451,229200.0
2011-08-17 15:20:00,30.19,30.23,30.16,30.2,159900.0,20.7451,20.7726,20.7245,20.752,159900.0
2011-08-17 15:30:00,30.2,30.21,30.16,30.18,334900.0,20.752,20.7589,20.7245,20.7383,334900.0
2011-08-17 15:40:00,30.18,30.22,30.16,30.22,409400.0,20.7383,20.7657,20.7245,20.7657,409400.0
2011-08-17 15:50:00,30.22,30.23,30.16,30.21,985600.0,20.7657,20.7726,20.7245,20.7589,985600.0
2011-08-18 09:30:00,29.74,29.94,29.69,29.89,948200.0,20.4359,20.5733,20.4015,20.539,948200.0
2011-08-18 09:40:00,29.9,29.92,29.77,29.78,589500.0,20.5458,20.5596,20.4565,20.4634,589500.0
2011-08-18 09:50:00,29.78,29.84,29.76,29.8,293900.0,20.4634,20.5046,20.4496,20.4771,293900.0
2011-08-18 10:00:00,29.79,29.79,29.33,29.46,2726600.0,20.4703,20.4703,20.1542,20.2435,2726600.0
2011-08-18 10:10:00,29.46,29.63,29.41,29.58,1270500.0,20.2435,20.3603,20.2091,20.326,1270500.0
2011-08-18 10:20:00,29.57,29.61,29.48,29.6,268800.0,20.3191,20.3466,20.2572,20.3397,268800.0
2011-08-18 10:30:00,29.59,29.61,29.53,29.56,238700.0,20.3328,20.3466,20.2916,20.3122,238700.0
2011-08-18 10:40:00,29.56,29.56,29.45,29.54,496800.0,20.3122,20.3122,20.2366,20.2985,496800.0
2011-08-18 10:50:00,29.54,29.58,29.54,29.55,235600.0,20.2985,20.326,20.2985,20.3053,235600.0
2011-08-18 11:00:00,29.54,29.57,29.42,29.43,364800.0,20.2985,20.3191,20.216,20.2229,364800.0
2011-08-18 11:10:00,29.43,29.48,29.4,29.45,230300.0,20.2229,20.2572,20.2023,20.2366,230300.0
2011-08-18 11:20:00,29.45,29.52,29.42,29.5,80600.0,20.2366,20.2847,20.216,20.271,80600.0
2011-08-18 11:30:00,29.49,29.6,29.48,29.56,260400.0,20.2641,20.3397,20.2572,20.3122,260400.0
2011-08-18 11:40:00,29.56,29.63,29.55,29.63,157800.0,20.3122,20.3603,20.3053,20.3603,157800.0
2011-08-18 11:50:00,29.63,29.67,29.59,29.66,93600.0,20.3603,20.3878,20.3328,20.3809,93600.0
2011-08-18 12:00:00,29.67,29.67,29.57,29.58,114900.0,20.3878,20.3878,20.3191,20.326,114900.0
2011-08-18 12:10:00,29.57,29.64,29.56,29.64,158100.0,20.3191,20.3672,20.3122,20.3672,158100.0
2011-08-18 12:20:00,29.64,29.66,29.6,29.61,72800.0,20.3672,20.3809,20.3397,20.3466,72800.0
2011-08-18 12:30:00,29.61,29.64,29.57,29.58,220800.0,20.3466,20.3672,20.3191,20.326,220800.0
2011-08-18 12:40:00,29.58,29.61,29.55,29.56,163500.0,20.326,20.3466,20.3053,20.3122,163500.0
2011-08-18 12:50:00,29.57,29.57,29.54,29.55,61400.0,20.3191,20.3191,20.2985,20.3053,61400.0
2011-08-18 13:00:00,29.55,29.59,29.5,29.5,79300.0,20.3053,20.3328,20.271,20.271,79300.0
2011-08-18 13:10:00,29.5,29.53,29.48,29.5,113900.0,20.271,20.2916,20.2572,20.271,113900.0
2011-08-18 13:20:00,29.51,29.57,29.51,29.55,140100.0,20.2779,20.3191,20.2779,20.3053,140100.0
2011-08-18 13:30:00,29.55,29.57,29.41,29.41,196400.0,20.3053,20.3191,20.2091,20.2091,196400.0
2011-08-18 13:40:00,29.42,29.54,29.41,29.54,240200.0,20.216,20.2985,20.2091,20.2985,240200.0
2011-08-18 13:50:00,29.54,29.55,29.43,29.46,205300.0,20.2985,20.3053,20.2229,20.2435,205300.0
2011-08-18 14:00:00,29.46,29.62,29.46,29.55,504600.0,20.2435,20.3534,20.2435,20.3053,504600.0
2011-08-18 14:10:00,29.55,29.63,29.53,29.62,239100.0,20.3053,20.3603,20.2916,20.3534,239100.0
2011-08-18 14:20:00,29.62,29.7,29.6,29.62,530100.0,20.3534,20.4084,20.3397,20.3534,530100.0
2011-08-18 14:30:00,29.62,29.67,29.59,29.64,126600.0,20.3534,20.3878,20.3328,20.3672,126600.0
2011-08-18 14:40:00,29.63,29.63,29.56,29.61,530700.0,20.3603,20.3603,20.3122,20.3466,530700.0
2011-08-18 14:50:00,29.61,29.62,29.52,29.52,208000.0,20.3466,20.3534,20.2847,20.2847,208000.0
2011-08-18 15:00:00,29.52,29.54,29.41,29.5,354600.0,20.2847,20.2985,20.2091,20.271,354600.0
2011-08-18 15:10:00,29.49,29.55,29.44,29.48,242300.0,20.2641,20.3053,20.2298,20.2572,242300.0
2011-08-18 15:20:00,29.47,29.59,29.47,29.59,272500.0,20.2504,20.3328,20.2504,20.3328,272500.0
2011-08-18 15:30:00,29.59,29.61,29.53,29.54,232200.0,20.3328,20.3466,20.2916,20.2985,232200.0
2011-08-18 15:40:00,29.55,29.56,29.46,29.55,325800.0,20.3053,20.3122,20.2435,20.3053,325800.0
2011-08-18 15:50:00,29.54,29.78,29.54,29.69,3144500.0,20.2985,20.4634,20.2985,20.4015,3144500.0
2011-08-19 09:30:00,29.41,29.66,29.41,29.64,420100.0,20.2091,20.3809,20.2091,20.3672,420100.0
2011-08-19 09:40:00,29.64,29.66,29.53,29.53,461300.0,20.3672,20.3809,20.2916,20.2916,461300.0
2011-08-19 09:50:00,29.53,29.7,29.52,29.68,288500.0,20.2916,20.4084,20.2847,20.3947,288500.0
2011-08-19 10:00:00,29.68,29.75,29.66,29.74,331300.0,20.3947,20.4428,20.3809,20.4359,331300.0
2011-08-19 10:10:00,29.74,29.89,29.72,29.87,355800.0,20.4359,20.539,20.4222,20.5252,355800.0
2011-08-19 10:20:00,29.86,30.06,29.82,30.01,519100.0,20.5184,20.6558,20.4909,20.6214,519100.0
2011-08-19 10:30:00,30.02,30.02,29.86,29.87,267600.0,20.6283,20.6283,20.5184,20.5252,267600.0
2011-08-19 10:40:00,29.88,29.94,29.83,29.9,323200.0,20.5321,20.5733,20.4977,20.5458,323200.0
2011-08-19 10:50:00,29.9,29.93,29.85,29.87,165800.0,20.5458,20.5665,20.5115,20.5252,165800.0
2011-08-19 11:00:00,29.86,29.89,29.77,29.77,185700.0,20.5184,20.539,20.4565,20.4565,185700.0
2011-08-19 11:10:00,29.78,29.8,29.69,29.69,360800.0,20.4634,20.4771,20.4015,20.4015,360800.0
2011-08-19 11:20:00,29.69,29.76,29.68,29.72,443400.0,20.4015,20.4496,20.3947,20.4222,443400.0
2011-08-19 11:30:00,29.72,29.8,29.67,29.71,575300.0,20.4222,20.4771,20.3878,20.4153,575300.0
2011-08-19 11:40:00,29.7,29.79,29.7,29.73,397100.0,20.4084,20.4703,20.4084,20.429,397100.0
2011-08-19 11:50:00,29.73,29.8,29.73,29.8,271300.0,20.429,20.4771,20.429,20.4771,271300.0
2011-08-19 12:00:00,29.8,29.81,29.71,29.71,213000.0,20.4771,20.484,20.4153,20.4153,213000.0
2011-08-19 12:10:00,29.72,29.74,29.69,29.72,108800.0,20.4222,20.4359,20.4015,20.4222,108800.0
2011-08-19 12:20:00,29.72,29.75,29.69,29.75,79000.0,20.4222,20.4428,20.4015,20.4428,79000.0
2011-08-19 12:30:00,29.76,29.79,29.73,29.74,110900.0,20.4496,20.4703,20.429,20.4359,110900.0
2011-08-19 12:40:00,29.73,29.79,29.73,29.78,102800.0,20.429,20.4703,20.429,20.4634,102800.0
2011-08-19 12:50:00,29.79,29.79,29.74,29.75,142300.0,20.4703,20.4703,20.4359,20.4428,142300.0
2011-08-19 13:00:00,29.75,29.77,29.7,29.77,124100.0,20.4428,20.4565,20.4084,20.4565,124100.0
2011-08-19 13:10:00,29.76,29.8,29.75,29.78,87700.0,20.4496,20.4771,20.4428,20.4634,87700.0
2011-08-19 13:20:00,29.78,29.79,29.75,29.78,73100.0,20.4634,20.4703,20.4428,20.4634,73100.0
2011-08-19 13:30:00,29.77,29.78,29.69,29.72,268100.0,20.4565,20.4634,20.4015,20.4222,268100.0
2011-08-19 13:40:00,29.72,29.75,29.68,29.75,122500.0,20.4222,20.4428,20.3947,20.4428,122500.0
2011-08-19 13:50:00,29.74,29.75,29.69,29.71,102200.0,20.4359,20.4428,20.4015,20.4153,102200.0
2011-08-19 14:00:00,29.72,29.76,29.64,29.68,272300.0,20.4222,20.4496,20.3672,20.3947,272300.0
2011-08-19 14:10:00,29.68,29.72,29.65,29.66,223500.0,20.3947,20.4222,20.3741,20.3809,223500.0
2011-08-19 14:20:00,29.65,29.67,29.59,29.65,266600.0,20.3741,20.3878,20.3328,20.3741,266600.0
2011-08-19 14:30:00,29.66,29.69,29.6,29.69,253500.0,20.3809,20.4015,20.3397,20.4015,253500.0
2011-08-19 14:40:00,29.69,29.72,29.61,29.62,193100.0,20.4015,20.4222,20.3466,20.3534,193100.0
2011-08-19 14:50:00,29.62,29.66,29.58,29.63,346900.0,20.3534,20.3809,20.326,20.3603,346900.0
2011-08-19 15:00:00,29.63,29.65,29.57,29.59,305300.0,20.3603,20.3741,20.3191,20.3328,305300.0
2011-08-19 15:10:00,29.59,29.63,29.5,29.56,247400.0,20.3328,20.3603,20.271,20.3122,247400.0
2011-08-19 15:20:00,29.57,29.67,29.56,29.65,414200.0,20.3191,20.3878,20.3122,20.3741,414200.0
2011-08-19 15:30:00,29.65,29.66,29.55,29.59,300400.0,20.3741,20.3809,20.3053,20.3328,300400.0
2011-08-19 15:40:00,29.59,29.65,29.56,29.63,416400.0,20.3328,20.3741,20.3122,20.3603,416400.0
2011-08-19 15:50:00,29.63,29.68,29.5,29.54,2293200.0,20.3603,20.3947,20.271,20.2985,2293200.0
2011-08-22 09:30:00,29.93,30.01,29.86,29.9,175900.0,20.5665,20.6214,20.5184,20.5458,175900.0
2011-08-22 09:40:00,29.9,29.92,29.82,29.87,339600.0,20.5458,20.5596,20.4909,20.5252,339600.0
2011-08-22 09:50:00,29.86,29.87,29.78,29.79,144800.0,20.5184,20.5252,20.4634,20.4703,144800.0
2011-08-22 10:00:00,29.79,29.81,29.75,29.76,255800.0,20.4703,20.484,20.4428,20.4496,255800.0
2011-08-22 10:10:00,29.75,29.77,29.72,29.77,411800.0,20.4428,20.4565,20.4222,20.4565,411800.0
2011-08-22 10:20:00,29.77,29.81,29.75,29.79,187000.0,20.4565,20.484,20.4428,20.4703,187000.0
2011-08-22 10:30:00,29.79,29.81,29.73,29.74,94900.0,20.4703,20.484,20.429,20.4359,94900.0
2011-08-22 10:40:00,29.74,29.76,29.72,29.74,96900.0,20.4359,20.4496,20.4222,20.4359,96900.0
2011-08-22 10:50:00,29.74,29.76,29.6,29.62,357100.0,20.4359,20.4496,20.3397,20.3534,357100.0
2011-08-22 11:00:00,29.61,29.7,29.61,29.7,426800.0,20.3466,20.4084,20.3466,20.4084,426800.0
2011-08-22 11:10:00,29.69,29.7,29.61,29.63,251600.0,20.4015,20.4084,20.3466,20.3603,251600.0
2011-08-22 11:20:00,29.62,29.69,29.6,29.69,180600.0,20.3534,20.4015,20.3397,20.4015,180600.0
2011-08-22 11:30:00,29.7,29.72,29.62,29.64,206500.0,20.4084,20.4222,20.3534,20.3672,206500.0
2011-08-22 11:40:00,29.64,29.68,29.58,29.66,308900.0,20.3672,20.3947,20.326,20.3809,308900.0
2011-08-22 11:50:00,29.66,29.66,29.57,29.63,304300.0,20.3809,20.3809,20.3191,20.3603,304300.0
2011-08-22 12:00:00,29.63,29.67,29.62,29.67,130500.0,20.3603,20.3878,20.3534,20.3878,130500.0
2011-08-22 12:10:00,29.67,29.68,29.62,29.66,222100.0,20.3878,20.3947,20.3534,20.3809,222100.0
2011-08-22 12:20:00,29.66,29.68,29.61,29.62,114500.0,20.3809,20.3947,20.3466,20.3534,114500.0
2011-08-22 12:30:00,29.62,29.63,29.55,29.58,161500.0,20.3534,20.3603,20.3053,20.326,161500.0
2011-08-22 12:40:00,29.58,29.68,29.55,29.67,87900.0,20.326,20.3947,20.3053,20.3878,87900.0
2011-08-22 12:50:00,29.67,29.73,29.63,29.72,136900.0,20.3878,20.429,20.3603,20.4222,136900.0
2011-08-22 13:00:00,29.72,29.76,29.69,29.74,83100.0,20.4222,20.4496,20.4015,20.4359,83100.0
2011-08-22 13:10:00,29.74,29.74,29.7,29.73,46700.0,20.4359,20.4359,20.4084,20.429,46700.0
2011-08-22 13:20:00,29.72,29.76,29.68,29.68,91400.0,20.4222,20.4496,20.3947,20.3947,91400.0
2011-08-22 13:30:00,29.69,29.72,29.62,29.66,339900.0,20.4015,20.4222,20.3534,20.3809,339900.0
2011-08-22 13:40:00,29.66,29.69,29.64,29.65,68900.0,20.3809,20.4015,20.3672,20.3741,68900.0
2011-08-22 13:50:00,29.66,29.68,29.61,29.68,154900.0,20.3809,20.3947,20.3466,20.3947,154900.0
2011-08-22 14:00:00,29.68,29.71,29.65,29.67,103200.0,20.3947,20.4153,20.3741,20.3878,103200.0
2011-08-22 14:10:00,29.68,29.76,29.65,29.67,328600.0,20.3947,20.4496,20.3741,20.3878,328600.0
2011-08-22 14:20:00,29.67,29.72,29.66,29.69,276000.0,20.3878,20.4222,20.3809,20.4015,276000.0
2011-08-22 14:30:00,29.69,29.7,29.64,29.65,168600.0,20.4015,20.4084,20.3672,20.3741,168600.0
2011-08-22 14:40:00,29.66,29.69,29.66,29.67,64400.0,20.3809,20.4015,20.3809,20.3878,64400.0
2011-08-22 14:50:00,29.67,29.69,29.61,29.61,128100.0,20.3878,20.4015,20.3466,20.3466,128100.0
2011-08-22 15:00:00,29.62,29.7,29.61,29.66,259600.0,20.3534,20.4084,20.3466,20.3809,259600.0
2011-08-22 15:10:00,29.66,29.72,29.65,29.69,166100.0,20.3809,20.4222,20.3741,20.4015,166100.0
2011-08-22 15:20:00,29.68,29.73,29.66,29.7,290000.0,20.3947,20.429,20.3809,20.4084,290000.0
2011-08-22 15:30:00,29.7,29.73,29.68,29.69,182700.0,20.4084,20.429,20.3947,20.4015,182700.0
2011-08-22 15:40:00,29.69,29.76,29.62,29.64,469700.0,20.4015,20.4496,20.3534,20.3672,469700.0
2011-08-22 15:50:00,29.64,29.65,29.55,29.63,785700.0,20.3672,20.3741,20.3053,20.3603,785700.0
2011-08-23 09:30:00,29.7,29.73,29.63,29.64,276400.0,20.4084,20.429,20.3603,20.3672,276400.0
2011-08-23 09:40:00,29.64,29.71,29.62,29.71,599700.0,20.3672,20.4153,20.3534,20.4153,599700.0
2011-08-23 09:50:00,29.71,29.75,29.65,29.65,331500.0,20.4153,20.4428,20.3741,20.3741,331500.0
2011-08-23 10:00:00,29.65,29.84,29.65,29.82,672700.0,20.3741,20.5046,20.3741,20.4909,672700.0
2011-08-23 10:10:00,29.81,29.84,29.76,29.77,143500.0,20.484,20.5046,20.4496,20.4565,143500.0
2011-08-23 10:20:00,29.77,29.84,29.74,29.82,110500.0,20.4565,20.5046,20.4359,20.4909,110500.0
2011-08-23 10:30:00,29.82,29.85,29.79,29.84,397500.0,20.4909,20.5115,20.4703,20.5046,397500.0
2011-08-23 10:40:00,29.85,29.89,29.85,29.88,91200.0,20.5115,20.539,20.5115,20.5321,91200.0
2011-08-23 10:50:00,29.89,29.9,29.82,29.83,365700.0,20.539,20.5458,20.4909,20.4977,365700.0
2011-08-23 11:00:00,29.83,29.88,29.82,29.83,398400.0,20.4977,20.5321,20.4909,20.4977,398400.0
2011-08-23 11:10:00,29.83,29.91,29.82,29.89,201100.0,20.4977,20.5527,20.4909,20.539,201100.0
2011-08-23 11:20:00,29.89,29.9,29.86,29.89,153800.0,20.539,20.5458,20.5184,20.539,153800.0
2011-08-23 11:30:00,29.9,29.97,29.89,29.97,200800.0,20.5458,20.5939,20.539,20.5939,200800.0
2011-08-23 11:40:00,29.97,30.02,29.95,30.0,139600.0,20.5939,20.6283,20.5802,20.6146,139600.0
2011-08-23 11:50:00,30.01,30.08,30.0,30.07,213600.0,20.6214,20.6695,20.6146,20.6627,213600.0
2011-08-23 12:00:00,30.06,30.06,30.0,30.02,82300.0,20.6558,20.6558,20.6146,20.6283,82300.0
2011-08-23 12:10:00,30.02,30.04,29.99,29.99,129700.0,20.6283,20.642,20.6077,20.6077,129700.0
2011-08-23 12:20:00,30.0,30.01,29.98,30.0,118500.0,20.6146,20.6214,20.6008,20.6146,118500.0
2011-08-23 12:30:00,30.0,30.02,29.97,30.02,99400.0,20.6146,20.6283,20.5939,20.6283,99400.0
2011-08-23 12:40:00,30.01,30.07,30.0,30.0,68500.0,20.6214,20.6627,20.6146,20.6146,68500.0
2011-08-23 12:50:00,30.01,30.09,30.01,30.06,75300.0,20.6214,20.6764,20.6214,20.6558,75300.0
2011-08-23 13:00:00,30.06,30.1,30.04,30.04,469500.0,20.6558,20.6833,20.642,20.642,469500.0
2011-08-23 13:10:00,30.03,30.04,30.01,30.01,362000.0,20.6352,20.642,20.6214,20.6214,362000.0
2011-08-23 13:20:00,30.01,30.04,29.99,30.01,39800.0,20.6214,20.642,20.6077,20.6214,39800.0
2011-08-23 13:30:00,30.02,30.03,29.97,30.01,42800.0,20.6283,20.6352,20.5939,20.6214,42800.0
2011-08-23 13:40:00,30.0,30.03,29.97,30.02,58200.0,20.6146,20.6352,20.5939,20.6283,58200.0
2011-08-23 13:50:00,30.03,30.03,29.9,29.95,287000.0,20.6352,20.6352,20.5458,20.5802,287000.0
2011-08-23 14:00:00,29.95,29.99,29.92,29.95,131800.0,20.5802,20.6077,20.5596,20.5802,131800.0
2011-08-23 14:10:00,29.95,29.98,29.89,29.97,82100.0,20.5802,20.6008,20.539,20.5939,82100.0
2011-08-23 14:20:00,29.97,30.01,29.91,29.99,77100.0,20.5939,20.6214,20.5527,20.6077,77100.0
2011-08-23 14:30:00,29.99,30.05,29.98,30.03,454100.0,20.6077,20.6489,20.6008,20.6352,454100.0
2011-08-23 14:40:00,30.02,30.09,30.01,30.08,152300.0,20.6283,20.6764,20.6214,20.6695,152300.0
2011-08-23 14:50:00,30.09,30.1,30.05,30.07,131500.0,20.6764,20.6833,20.6489,20.6627,131500.0
2011-08-23 15:00:00,30.06,30.19,30.06,30.19,310000.0,20.6558,20.7451,20.6558,20.7451,310000.0
2011-08-23 15:10:00,30.19,30.24,30.16,30.18,575000.0,20.7451,20.7795,20.7245,20.7383,575000.0
2011-08-23 15:20:00,30.18,30.21,30.12,30.13,254100.0,20.7383,20.7589,20.697,20.7039,254100.0
2011-08-23 15:30:00,30.13,30.16,30.07,30.16,271000.0,20.7039,20.7245,20.6627,20.7245,271000.0
2011-08-23 15:40:00,30.16,30.21,30.15,30.16,693500.0,20.7245,20.7589,20.7176,20.7245,693500.0
2011-08-23 15:50:00,30.17,30.26,30.13,30.25,2266300.0,20.7314,20.7932,20.7039,20.7864,2266300.0
2011-08-24 09:30:00,30.18,30.18,30.08,30.13,623200.0,20.7383,20.7383,20.6695,20.7039,623200.0
2011-08-24 09:40:00,30.13,30.22,30.12,30.22,179900.0,20.7039,20.7657,20.697,20.7657,179900.0
2011-08-24 09:50:00,30.22,30.35,30.21,30.32,628400.0,20.7657,20.8551,20.7589,20.8345,628400.0
2011-08-24 10:00:00,30.32,30.4,30.28,30.37,299100.0,20.8345,20.8894,20.807,20.8688,299100.0
2011-08-24 10:10:00,30.37,30.39,30.31,30.34,304900.0,20.8688,20.8826,20.8276,20.8482,304900.0
2011-08-24 10:20:00,30.35,30.35,30.29,30.32,127200.0,20.8551,20.8551,20.8138,20.8345,127200.0
2011-08-24 10:30:00,30.33,30.35,30.26,30.29,209800.0,20.8413,20.8551,20.7932,20.8138,209800.0
2011-08-24 10:40:00,30.29,30.32,30.22,30.23,234500.0,20.8138,20.8345,20.7657,20.7726,234500.0
2011-08-24 10:50:00,30.24,30.26,30.2,30.23,118100.0,20.7795,20.7932,20.752,20.7726,118100.0
2011-08-24 11:00:00,30.23,30.27,30.2,30.23,342600.0,20.7726,20.8001,20.752,20.7726,342600.0
2011-08-24 11:10:00,30.23,30.24,30.16,30.19,278800.0,20.7726,20.7795,20.7245,20.7451,278800.0
2011-08-24 11:20:00,30.18,30.23,30.17,30.19,228500.0,20.7383,20.7726,20.7314,20.7451,228500.0
2011-08-24 11:30:00,30.18,30.22,30.15,30.21,157200.0,20.7383,20.7657,20.7176,20.7589,157200.0
2011-08-24 11:40:00,30.2,30.2,30.1,30.15,1810900.0,20.752,20.752,20.6833,20.7176,1810900.0
2011-08-24 11:50:00,30.15,30.21,30.14,30.16,153300.0,20.7176,20.7589,20.7108,20.7245,153300.0
2011-08-24 12:00:00,30.15,30.15,30.1,30.1,69500.0,20.7176,20.7176,20.6833,20.6833,69500.0
2011-08-24 12:10:00,30.11,30.13,30.08,30.09,104800.0,20.6902,20.7039,20.6695,20.6764,104800.0
2011-08-24 12:20:00,30.09,30.12,30.09,30.1,31800.0,20.6764,20.697,20.6764,20.6833,31800.0
2011-08-24 12:30:00,30.1,30.12,30.1,30.1,61600.0,20.6833,20.697,20.6833,20.6833,61600.0
2011-08-24 12:40:00,30.1,30.13,30.08,30.09,33300.0,20.6833,20.7039,20.6695,20.6764,33300.0
2011-08-24 12:50:00,30.1,30.14,30.09,30.13,89300.0,20.6833,20.7108,20.6764,20.7039,89300.0
2011-08-24 13:00:00,30.13,30.17,30.11,30.13,64300.0,20.7039,20.7314,20.6902,20.7039,64300.0
2011-08-24 13:10:00,30.12,30.22,30.12,30.22,1712300.0,20.697,20.7657,20.697,20.7657,1712300.0
2011-08-24 13:20:00,30.21,30.27,30.21,30.24,149100.0,20.7589,20.8001,20.7589,20.7795,149100.0
2011-08-24 13:30:00,30.24,30.25,30.2,30.22,56400.0,20.7795,20.7864,20.752,20.7657,56400.0
2011-08-24 13:40:00,30.21,30.22,30.17,30.21,496900.0,20.7589,20.7657,20.7314,20.7589,496900.0
2011-08-24 13:50:00,30.21,30.24,30.18,30.23,79900.0,20.7589,20.7795,20.7383,20.7726,79900.0
2011-08-24 14:00:00,30.23,30.26,30.2,30.25,160100.0,20.7726,20.7932,20.752,20.7864,160100.0
2011-08-24 14:10:00,30.26,30.28,30.21,30.22,74200.0,20.7932,20.807,20.7589,20.7657,74200.0
2011-08-24 14:20:00,30.21,30.23,30.18,30.21,61400.0,20.7589,20.7726,20.7383,20.7589,61400.0
2011-08-24 14:30:00,30.21,30.24,30.2,30.23,73200.0,20.7589,20.7795,20.752,20.7726,73200.0
2011-08-24 14:40:00,30.23,30.28,30.22,30.25,93600.0,20.7726,20.807,20.7657,20.7864,93600.0
2011-08-24 14:50:00,30.25,30.29,30.24,30.27,249200.0,20.7864,20.8138,20.7795,20.8001,249200.0
2011-08-24 15:00:00,30.28,30.28,30.25,30.25,123300.0,20.807,20.807,20.7864,20.7864,123300.0
2011-08-24 15:10:00,30.25,30.31,30.24,30.31,234100.0,20.7864,20.8276,20.7795,20.8276,234100.0
2011-08-24 15:20:00,30.3,30.32,30.29,30.3,705100.0,20.8207,20.8345,20.8138,20.8207,705100.0
2011-08-24 15:30:00,30.3,30.37,30.29,30.34,704400.0,20.8207,20.8688,20.8138,20.8482,704400.0
2011-08-24 15:40:00,30.34,30.39,30.32,30.34,290200.0,20.8482,20.8826,20.8345,20.8482,290200.0
2011-08-24 15:50:00,30.34,30.39,30.33,30.37,746300.0,20.8482,20.8826,20.8413,20.8688,746300.0
2011-08-25 09:30:00,30.41,30.44,30.36,30.36,995400.0,20.8963,20.9169,20.8619,20.8619,995400.0
2011-08-25 09:40:00,30.35,30.4,30.24,30.27,236300.0,20.8551,20.8894,20.7795,20.8001,236300.0
2011-08-25 09:50:00,30.27,30.3,30.11,30.15,604900.0,20.8001,20.8207,20.6902,20.7176,604900.0
2011-08-25 10:00:00,30.15,30.17,30.07,30.17,1006200.0,20.7176,20.7314,20.6627,20.7314,1006200.0
2011-08-25 10:10:00,30.17,30.21,30.07,30.09,586400.0,20.7314,20.7589,20.6627,20.6764,586400.0
2011-08-25 10:20:00,30.1,30.1,29.95,30.02,835700.0,20.6833,20.6833,20.5802,20.6283,835700.0
2011-08-25 10:30:00,30.03,30.07,30.0,30.01,308800.0,20.6352,20.6627,20.6146,20.6214,308800.0
2011-08-25 10:40:00,30.01,30.04,29.91,29.91,257700.0,20.6214,20.642,20.5527,20.5527,257700.0
2011-08-25 10:50:00,29.93,30.06,29.91,30.06,1131300.0,20.5665,20.6558,20.5527,20.6558,1131300.0
2011-08-25 11:00:00,30.05,30.09,29.99,29.99,196100.0,20.6489,20.6764,20.6077,20.6077,196100.0
2011-08-25 11:10:00,30.0,30.12,29.99,30.07,154400.0,20.6146,20.697,20.6077,20.6627,154400.0
2011-08-25 11:20:00,30.08,30.12,30.07,30.07,62900.0,20.6695,20.697,20.6627,20.6627,62900.0
2011-08-25 11:30:00,30.07,30.12,30.06,30.08,90600.0,20.6627,20.697,20.6558,20.6695,90600.0
2011-08-25 11:40:00,30.08,30.1,30.04,30.08,154400.0,20.6695,20.6833,20.642,20.6695,154400.0
2011-08-25 11:50:00,30.08,30.15,30.07,30.14,86100.0,20.6695,20.7176,20.6627,20.7108,86100.0
2011-08-25 12:00:00,30.13,30.17,30.1,30.1,162300.0,20.7039,20.7314,20.6833,20.6833,162300.0
2011-08-25 12:10:00,30.1,30.14,30.09,30.09,82200.0,20.6833,20.7108,20.6764,20.6764,82200.0
2011-08-25 12:20:00,30.09,30.1,30.04,30.09,42100.0,20.6764,20.6833,20.642,20.6764,42100.0
2011-08-25 12:30:00,30.1,30.1,30.01,30.06,136400.0,20.6833,20.6833,20.6214,20.6558,136400.0
2011-08-25 12:40:00,30.07,30.07,30.0,30.04,103300.0,20.6627,20.6627,20.6146,20.642,103300.0
2011-08-25 12:50:00,30.05,30.06,30.0,30.03,89600.0,20.6489,20.6558,20.6146,20.6352,89600.0
2011-08-25 13:00:00,30.03,30.07,30.01,30.01,88700.0,20.6352,20.6627,20.6214,20.6214,88700.0
2011-08-25 13:10:00,30.01,30.03,29.99,30.03,80400.0,20.6214,20.6352,20.6077,20.6352,80400.0
2011-08-25 13:20:00,30.03,30.08,30.03,30.06,81700.0,20.6352,20.6695,20.6352,20.6558,81700.0
2011-08-25 13:30:00,30.07,30.09,30.02,30.08,142500.0,20.6627,20.6764,20.6283,20.6695,142500.0
2011-08-25 13:40:00,30.08,30.08,29.98,29.99,132500.0,20.6695,20.6695,20.6008,20.6077,132500.0
2011-08-25 13:50:00,29.99,30.05,29.99,30.04,26800.0,20.6077,20.6489,20.6077,20.642,26800.0
2011-08-25 14:00:00,30.05,30.05,29.97,29.98,64700.0,20.6489,20.6489,20.5939,20.6008,64700.0
2011-08-25 14:10:00,29.99,30.05,29.97,30.04,130200.0,20.6077,20.6489,20.5939,20.642,130200.0
2011-08-25 14:20:00,30.04,30.05,29.95,29.99,130300.0,20.642,20.6489,20.5802,20.6077,130300.0
2011-08-25 14:30:00,30.0,30.04,29.98,30.03,50000.0,20.6146,20.642,20.6008,20.6352,50000.0
2011-08-25 14:40:00,30.03,30.04,29.98,29.98,90000.0,20.6352,20.642,20.6008,20.6008,90000.0
2011-08-25 14:50:00,29.99,30.0,29.96,29.96,377000.0,20.6077,20.6146,20.5871,20.5871,377000.0
2011-08-25 15:00:00,29.96,30.0,29.93,29.98,468000.0,20.5871,20.6146,20.5665,20.6008,468000.0
2011-08-25 15:10:00,29.97,30.04,29.95,30.04,265800.0,20.5939,20.642,20.5802,20.642,265800.0
2011-08-25 15:20:00,30.05,30.08,29.96,29.96,211000.0,20.6489,20.6695,20.5871,20.5871,211000.0
2011-08-25 15:30:00,29.96,29.98,29.89,29.92,343000.0,20.5871,20.6008,20.539,20.5596,343000.0
2011-08-25 15:40:00,29.91,29.92,29.83,29.91,413800.0,20.5527,20.5596,20.4977,20.5527,413800.0
2011-08-25 15:50:00,29.91,29.93,29.85,29.91,984800.0,20.5527,20.5665,20.5115,20.5527,984800.0
2011-08-26 09:30:00,29.86,29.9,29.77,29.78,268800.0,20.5184,20.5458,20.4565,20.4634,268800.0
2011-08-26 09:40:00,29.77,29.78,29.67,29.74,208400.0,20.4565,20.4634,20.3878,20.4359,208400.0
2011-08-26 09:50:00,29.74,29.79,29.67,29.78,417200.0,20.4359,20.4703,20.3878,20.4634,417200.0
2011-08-26 10:00:00,29.78,29.79,29.35,29.49,923900.0,20.4634,20.4703,20.1679,20.2641,923900.0
2011-08-26 10:10:00,29.49,29.56,29.42,29.53,353600.0,20.2641,20.3122,20.216,20.2916,353600.0
2011-08-26 10:20:00,29.53,29.77,29.52,29.69,302700.0,20.2916,20.4565,20.2847,20.4015,302700.0
2011-08-26 10:30:00,29.69,29.7,29.57,29.65,240700.0,20.4015,20.4084,20.3191,20.3741,240700.0
2011-08-26 10:40:00,29.63,29.91,29.62,29.88,217200.0,20.3603,20.5527,20.3534,20.5321,217200.0
2011-08-26 10:50:00,29.87,29.93,29.82,29.82,789500.0,20.5252,20.5665,20.4909,20.4909,789500.0
2011-08-26 11:00:00,29.81,29.92,29.78,29.89,338300.0,20.484,20.5596,20.4634,20.539,338300.0
2011-08-26 11:10:00,29.89,30.05,29.88,29.97,203200.0,20.539,20.6489,20.5321,20.5939,203200.0
2011-08-26 11:20:00,29.97,29.99,29.92,29.94,137800.0,20.5939,20.6077,20.5596,20.5733,137800.0
2011-08-26 11:30:00,29.93,30.03,29.93,30.0,164000.0,20.5665,20.6352,20.5665,20.6146,164000.0
2011-08-26 11:40:00,29.99,30.02,29.96,29.99,273600.0,20.6077,20.6283,20.5871,20.6077,273600.0
2011-08-26 11:50:00,29.98,30.06,29.98,30.02,119800.0,20.6008,20.6558,20.6008,20.6283,119800.0
2011-08-26 12:00:00,30.03,30.14,30.03,30.14,291400.0,20.6352,20.7108,20.6352,20.7108,291400.0
2011-08-26 12:10:00,30.15,30.2,30.15,30.15,138000.0,20.7176,20.752,20.7176,20.7176,138000.0
2011-08-26 12:20:00,30.15,30.21,30.14,30.21,286600.0,20.7176,20.7589,20.7108,20.7589,286600.0
2011-08-26 12:30:00,30.21,30.21,30.14,30.16,99900.0,20.7589,20.7589,20.7108,20.7245,99900.0
2011-08-26 12:40:00,30.16,30.19,30.12,30.13,115700.0,20.7245,20.7451,20.697,20.7039,115700.0
2011-08-26 12:50:00,30.12,30.2,30.12,30.19,196400.0,20.697,20.752,20.697,20.7451,196400.0
2011-08-26 13:00:00,30.19,30.22,30.16,30.2,174800.0,20.7451,20.7657,20.7245,20.752,174800.0
2011-08-26 13:10:00,30.2,30.24,30.19,30.21,119900.0,20.752,20.7795,20.7451,20.7589,119900.0
2011-08-26 13:20:00,30.2,30.23,30.18,30.23,35700.0,20.752,20.7726,20.7383,20.7726,35700.0
2011-08-26 13:30:00,30.23,30.25,30.2,30.2,42400.0,20.7726,20.7864,20.752,20.752,42400.0
2011-08-26 13:40:00,30.21,30.25,30.2,30.22,150000.0,20.7589,20.7864,20.752,20.7657,150000.0
2011-08-26 13:50:00,30.21,30.23,30.18,30.23,46200.0,20.7589,20.7726,20.7383,20.7726,46200.0
2011-08-26 14:00:00,30.24,30.27,30.16,30.17,269300.0,20.7795,20.8001,20.7245,20.7314,269300.0
2011-08-26 14:10:00,30.17,30.19,30.14,30.18,105500.0,20.7314,20.7451,20.7108,20.7383,105500.0
2011-08-26 14:20:00,30.17,30.19,30.11,30.13,87800.0,20.7314,20.7451,20.6902,20.7039,87800.0
2011-08-26 14:30:00,30.14,30.17,30.11,30.13,109400.0,20.7108,20.7314,20.6902,20.7039,109400.0
2011-08-26 14:40:00,30.13,30.2,30.13,30.18,273300.0,20.7039,20.752,20.7039,20.7383,273300.0
2011-08-26 14:50:00,30.18,30.2,30.14,30.15,77800.0,20.7383,20.752,20.7108,20.7176,77800.0
2011-08-26 15:00:00,30.15,30.15,30.05,30.07,266800.0,20.7176,20.7176,20.6489,20.6627,266800.0
2011-08-26 15:10:00,30.06,30.09,30.01,30.03,159600.0,20.6558,20.6764,20.6214,20.6352,159600.0
2011-08-26 15:20:00,30.05,30.06,30.01,30.05,62600.0,20.6489,20.6558,20.6214,20.6489,62600.0
2011-08-26 15:30:00,30.07,30.13,30.05,30.12,144200.0,20.6627,20.7039,20.6489,20.697,144200.0
2011-08-26 15:40:00,30.12,30.16,30.11,30.13,205300.0,20.697,20.7245,20.6902,20.7039,205300.0
2011-08-26 15:50:00,30.14,30.18,30.11,30.15,800300.0,20.7108,20.7383,20.6902,20.7176,800300.0
2011-08-29 09:30:00,30.36,30.54,30.35,30.53,424200.0,20.8619,20.9856,20.8551,20.9788,424200.0
2011-08-29 09:40:00,30.52,30.58,30.51,30.56,150800.0,20.9719,21.0131,20.965,20.9994,150800.0
2011-08-29 09:50:00,30.56,30.58,30.5,30.51,919300.0,20.9994,21.0131,20.9581,20.965,919300.0
2011-08-29 10:00:00,30.51,30.55,30.48,30.51,156900.0,20.965,20.9925,20.9444,20.965,156900.0
2011-08-29 10:10:00,30.51,30.52,30.48,30.5,100200.0,20.965,20.9719,20.9444,20.9581,100200.0
2011-08-29 10:20:00,30.5,30.52,30.48,30.48,358600.0,20.9581,20.9719,20.9444,20.9444,358600.0
2011-08-29 10:30:00,30.48,30.51,30.47,30.51,225500.0,20.9444,20.965,20.9375,20.965,225500.0
2011-08-29 10:40:00,30.5,30.52,30.49,30.51,340500.0,20.9581,20.9719,20.9513,20.965,340500.0
2011-08-29 10:50:00,30.51,30.54,30.5,30.52,148300.0,20.965,20.9856,20.9581,20.9719,148300.0
2011-08-29 11:00:00,30.51,30.52,30.46,30.47,270400.0,20.965,20.9719,20.9307,20.9375,270400.0
2011-08-29 11:10:00,30.47,30.51,30.47,30.5,117300.0,20.9375,20.965,20.9375,20.9581,117300.0
2011-08-29 11:20:00,30.51,30.51,30.48,30.49,225400.0,20.965,20.965,20.9444,20.9513,225400.0
2011-08-29 11:30:00,30.5,30.55,30.48,30.52,213500.0,20.9581,20.9925,20.9444,20.9719,213500.0
2011-08-29 11:40:00,30.52,30.55,30.51,30.54,139900.0,20.9719,20.9925,20.965,20.9856,139900.0
2011-08-29 11:50:00,30.53,30.56,30.53,30.54,211200.0,20.9788,20.9994,20.9788,20.9856,211200.0
2011-08-29 12:00:00,30.54,30.6,30.54,30.6,218500.0,20.9856,21.0269,20.9856,21.0269,218500.0
2011-08-29 12:10:00,30.59,30.61,30.58,30.61,149600.0,21.02,21.0337,21.0131,21.0337,149600.0
2011-08-29 12:20:00,30.6,30.62,30.59,30.6,129100.0,21.0269,21.0406,21.02,21.0269,129100.0
2011-08-29 12:30:00,30.6,30.61,30.57,30.61,246700.0,21.0269,21.0337,21.0062,21.0337,246700.0
2011-08-29 12:40:00,30.61,30.67,30.6,30.62,498700.0,21.0337,21.075,21.0269,21.0406,498700.0
2011-08-29 12:50:00,30.61,30.65,30.61,30.64,381700.0,21.0337,21.0612,21.0337,21.0543,381700.0
2011-08-29 13:00:00,30.64,30.67,30.64,30.66,86400.0,21.0543,21.075,21.0543,21.0681,86400.0
2011-08-29 13:10:00,30.66,30.67,30.63,30.64,114800.0,21.0681,21.075,21.0475,21.0543,114800.0
2011-08-29 13:20:00,30.63,30.64,30.61,30.62,58300.0,21.0475,21.0543,21.0337,21.0406,58300.0
2011-08-29 13:30:00,30.61,30.62,30.6,30.62,77900.0,21.0337,21.0406,21.0269,21.0406,77900.0
2011-08-29 13:40:00,30.62,30.63,30.59,30.61,152500.0,21.0406,21.0475,21.02,21.0337,152500.0
2011-08-29 13:50:00,30.61,30.63,30.6,30.62,136000.0,21.0337,21.0475,21.0269,21.0406,136000.0
2011-08-29 14:00:00,30.63,30.66,30.62,30.66,235200.0,21.0475,21.0681,21.0406,21.0681,235200.0
2011-08-29 14:10:00,30.67,30.69,30.66,30.66,323000.0,21.075,21.0887,21.0681,21.0681,323000.0
2011-08-29 14:20:00,30.67,30.69,30.66,30.69,230200.0,21.075,21.0887,21.0681,21.0887,230200.0
2011-08-29 14:30:00,30.69,30.71,30.67,30.7,479400.0,21.0887,21.1024,21.075,21.0956,479400.0
2011-08-29 14:40:00,30.7,30.7,30.68,30.7,289300.0,21.0956,21.0956,21.0818,21.0956,289300.0
2011-08-29 14:50:00,30.7,30.7,30.66,30.68,826700.0,21.0956,21.0956,21.0681,21.0818,826700.0
2011-08-29 15:00:00,30.68,30.69,30.67,30.67,187700.0,21.0818,21.0887,21.075,21.075,187700.0
2011-08-29 15:10:00,30.67,30.7,30.66,30.68,590000.0,21.075,21.0956,21.0681,21.0818,590000.0
2011-08-29 15:20:00,30.68,30.71,30.68,30.71,220600.0,21.0818,21.1024,21.0818,21.1024,220600.0
2011-08-29 15:30:00,30.71,30.72,30.69,30.71,536600.0,21.1024,21.1093,21.0887,21.1024,536600.0
2011-08-29 15:40:00,30.71,30.72,30.68,30.69,329000.0,21.1024,21.1093,21.0818,21.0887,329000.0
2011-08-29 15:50:00,30.68,30.73,30.68,30.71,1397600.0,21.0818,21.1162,21.0818,21.1024,1397600.0
2011-08-30 09:30:00,30.63,30.68,30.57,30.58,233100.0,21.0475,21.0818,21.0062,21.0131,233100.0
2011-08-30 09:40:00,30.58,30.63,30.57,30.6,108800.0,21.0131,21.0475,21.0062,21.0269,108800.0
2011-08-30 09:50:00,30.61,30.64,30.59,30.6,195000.0,21.0337,21.0543,21.02,21.0269,195000.0
2011-08-30 10:00:00,30.6,30.6,30.48,30.56,595600.0,21.0269,21.0269,20.9444,20.9994,595600.0
2011-08-30 10:10:00,30.55,30.56,30.5,30.5,181900.0,20.9925,20.9994,20.9581,20.9581,181900.0
2011-08-30 10:20:00,30.51,30.57,30.48,30.56,190400.0,20.965,21.0062,20.9444,20.9994,190400.0
2011-08-30 10:30:00,30.56,30.63,30.55,30.6,170500.0,20.9994,21.0475,20.9925,21.0269,170500.0
2011-08-30 10:40:00,30.61,30.61,30.5,30.52,251600.0,21.0337,21.0337,20.9581,20.9719,251600.0
2011-08-30 10:50:00,30.52,30.59,30.51,30.57,269500.0,20.9719,21.02,20.965,21.0062,269500.0
2011-08-30 11:00:00,30.57,30.64,30.55,30.62,201200.0,21.0062,21.0543,20.9925,21.0406,201200.0
2011-08-30 11:10:00,30.62,30.66,30.61,30.64,266700.0,21.0406,21.0681,21.0337,21.0543,266700.0
2011-08-30 11:20:00,30.64,30.72,30.63,30.7,370200.0,21.0543,21.1093,21.0475,21.0956,370200.0
2011-08-30 11:30:00,30.69,30.78,30.67,30.76,564300.0,21.0887,21.1505,21.075,21.1368,564300.0
2011-08-30 11:40:00,30.76,30.8,30.76,30.76,197300.0,21.1368,21.1643,21.1368,21.1368,197300.0
2011-08-30 11:50:00,30.76,30.77,30.74,30.75,128800.0,21.1368,21.1437,21.1231,21.1299,128800.0
2011-08-30 12:00:00,30.76,30.76,30.73,30.73,93300.0,21.1368,21.1368,21.1162,21.1162,93300.0
2011-08-30 12:10:00,30.74,30.76,30.73,30.76,100900.0,21.1231,21.1368,21.1162,21.1368,100900.0
2011-08-30 12:20:00,30.75,30.76,30.73,30.73,55800.0,21.1299,21.1368,21.1162,21.1162,55800.0
2011-08-30 12:30:00,30.74,30.76,30.72,30.74,94800.0,21.1231,21.1368,21.1093,21.1231,94800.0
2011-08-30 12:40:00,30.74,30.75,30.7,30.71,249300.0,21.1231,21.1299,21.0956,21.1024,249300.0
2011-08-30 12:50:00,30.72,30.72,30.68,30.7,144500.0,21.1093,21.1093,21.0818,21.0956,144500.0
2011-08-30 13:00:00,30.7,30.71,30.67,30.71,324800.0,21.0956,21.1024,21.075,21.1024,324800.0
2011-08-30 13:10:00,30.72,30.75,30.7,30.73,158900.0,21.1093,21.1299,21.0956,21.1162,158900.0
2011-08-30 13:20:00,30.73,30.78,30.73,30.76,149800.0,21.1162,21.1505,21.1162,21.1368,149800.0
2011-08-30 13:30:00,30.77,30.77,30.71,30.74,122500.0,21.1437,21.1437,21.1024,21.1231,122500.0
2011-08-30 13:40:00,30.73,30.81,30.73,30.78,76700.0,21.1162,21.1712,21.1162,21.1505,76700.0
2011-08-30 13:50:00,30.78,30.79,30.75,30.77,186700.0,21.1505,21.1574,21.1299,21.1437,186700.0
2011-08-30 14:00:00,30.77,30.82,30.71,30.76,604300.0,21.1437,21.178,21.1024,21.1368,604300.0
2011-08-30 14:10:00,30.76,30.85,30.73,30.82,286500.0,21.1368,21.1986,21.1162,21.178,286500.0
2011-08-30 14:20:00,30.82,30.86,30.8,30.85,242600.0,21.178,21.2055,21.1643,21.1986,242600.0
2011-08-30 14:30:00,30.85,30.87,30.81,30.83,354000.0,21.1986,21.2124,21.1712,21.1849,354000.0
2011-08-30 14:40:00,30.83,30.87,30.82,30.83,561100.0,21.1849,21.2124,21.178,21.1849,561100.0
2011-08-30 14:50:00,30.83,30.87,30.78,30.87,288000.0,21.1849,21.2124,21.1505,21.2124,288000.0
2011-08-30 15:00:00,30.87,30.87,30.83,30.86,340100.0,21.2124,21.2124,21.1849,21.2055,340100.0
2011-08-30 15:10:00,30.85,30.86,30.82,30.84,136500.0,21.1986,21.2055,21.178,21.1918,136500.0
2011-08-30 15:20:00,30.84,30.86,30.82,30.86,156600.0,21.1918,21.2055,21.178,21.2055,156600.0
2011-08-30 15:30:00,30.86,30.93,30.86,30.92,227700.0,21.2055,21.2536,21.2055,21.2467,227700.0
2011-08-30 15:40:00,30.91,30.95,30.89,30.91,542900.0,21.2399,21.2674,21.2261,21.2399,542900.0
2011-08-30 15:50:00,30.92,30.93,30.79,30.79,856500.0,21.2467,21.2536,21.1574,21.1574,856500.0
2011-08-31 09:30:00,30.86,30.96,30.83,30.89,246600.0,21.2055,21.2742,21.1849,21.2261,246600.0
2011-08-31 09:40:00,30.9,31.01,30.9,30.99,363100.0,21.233,21.3086,21.233,21.2948,363100.0
2011-08-31 09:50:00,31.0,31.02,30.97,30.97,141400.0,21.3017,21.3155,21.2811,21.2811,141400.0
2011-08-31 10:00:00,30.98,31.01,30.95,30.96,255900.0,21.288,21.3086,21.2674,21.2742,255900.0
2011-08-31 10:10:00,30.96,31.05,30.95,31.03,505300.0,21.2742,21.3361,21.2674,21.3223,505300.0
2011-08-31 10:20:00,31.04,31.04,31.0,31.01,118700.0,21.3292,21.3292,21.3017,21.3086,118700.0
2011-08-31 10:30:00,31.01,31.06,31.0,31.06,172100.0,21.3086,21.3429,21.3017,21.3429,172100.0
2011-08-31 10:40:00,31.05,31.08,31.04,31.05,404600.0,21.3361,21.3567,21.3292,21.3361,404600.0
2011-08-31 10:50:00,31.05,31.09,31.03,31.05,322800.0,21.3361,21.3636,21.3223,21.3361,322800.0
2011-08-31 11:00:00,31.05,31.06,31.01,31.02,246000.0,21.3361,21.3429,21.3086,21.3155,246000.0
2011-08-31 11:10:00,31.03,31.05,31.0,31.01,66100.0,21.3223,21.3361,21.3017,21.3086,66100.0
2011-08-31 11:20:00,31.01,31.02,30.97,31.01,157000.0,21.3086,21.3155,21.2811,21.3086,157000.0
2011-08-31 11:30:00,31.01,31.02,30.96,30.99,200500.0,21.3086,21.3155,21.2742,21.2948,200500.0
2011-08-31 11:40:00,30.99,31.03,30.96,30.96,133400.0,21.2948,21.3223,21.2742,21.2742,133400.0
2011-08-31 11:50:00,30.96,30.97,30.94,30.95,152700.0,21.2742,21.2811,21.2605,21.2674,152700.0
2011-08-31 12:00:00,30.96,30.99,30.95,30.98,116400.0,21.2742,21.2948,21.2674,21.288,116400.0
2011-08-31 12:10:00,30.98,31.01,30.98,31.0,99500.0,21.288,21.3086,21.288,21.3017,99500.0
2011-08-31 12:20:00,31.0,31.02,30.99,30.99,64100.0,21.3017,21.3155,21.2948,21.2948,64100.0
2011-08-31 12:30:00,30.99,31.05,30.99,31.03,165900.0,21.2948,21.3361,21.2948,21.3223,165900.0
2011-08-31 12:40:00,31.03,31.05,31.01,31.01,106200.0,21.3223,21.3361,21.3086,21.3086,106200.0
2011-08-31 12:50:00,31.01,31.05,31.01,31.05,55000.0,21.3086,21.3361,21.3086,21.3361,55000.0
2011-08-31 13:00:00,31.06,31.07,31.03,31.04,143000.0,21.3429,21.3498,21.3223,21.3292,143000.0
2011-08-31 13:10:00,31.03,31.07,31.03,31.05,134500.0,21.3223,21.3498,21.3223,21.3361,134500.0
2011-08-31 13:20:00,31.05,31.06,31.02,31.04,99900.0,21.3361,21.3429,21.3155,21.3292,99900.0
2011-08-31 13:30:00,31.04,31.05,31.02,31.04,66400.0,21.3292,21.3361,21.3155,21.3292,66400.0
2011-08-31 13:40:00,31.04,31.05,30.99,31.01,34000.0,21.3292,21.3361,21.2948,21.3086,34000.0
2011-08-31 13:50:00,31.0,31.01,30.94,30.94,114800.0,21.3017,21.3086,21.2605,21.2605,114800.0
2011-08-31 14:00:00,30.95,30.96,30.91,30.93,214900.0,21.2674,21.2742,21.2399,21.2536,214900.0
2011-08-31 14:10:00,30.93,30.96,30.91,30.94,72000.0,21.2536,21.2742,21.2399,21.2605,72000.0
2011-08-31 14:20:00,30.94,30.97,30.93,30.94,129700.0,21.2605,21.2811,21.2536,21.2605,129700.0
2011-08-31 14:30:00,30.93,30.93,30.86,30.91,67900.0,21.2536,21.2536,21.2055,21.2399,67900.0
2011-08-31 14:40:00,30.9,30.9,30.85,30.88,239300.0,21.233,21.233,21.1986,21.2193,239300.0
2011-08-31 14:50:00,30.88,30.88,30.8,30.87,425600.0,21.2193,21.2193,21.1643,21.2124,425600.0
2011-08-31 15:00:00,30.87,30.93,30.85,30.9,371500.0,21.2124,21.2536,21.1986,21.233,371500.0
2011-08-31 15:10:00,30.9,30.91,30.74,30.76,503300.0,21.233,21.2399,21.1231,21.1368,503300.0
2011-08-31 15:20:00,30.76,30.83,30.76,30.83,239000.0,21.1368,21.1849,21.1368,21.1849,239000.0
2011-08-31 15:30:00,30.83,30.89,30.82,30.87,323700.0,21.1849,21.2261,21.178,21.2124,323700.0
2011-08-31 15:40:00,30.86,30.95,30.86,30.94,448500.0,21.2055,21.2674,21.2055,21.2605,448500.0
2011-08-31 15:50:00,30.94,30.96,30.8,30.86,1043100.0,21.2605,21.2742,21.1643,21.2055,1043100.0
2011-09-01 09:30:00,30.9,30.98,30.82,30.95,290900.0,21.233,21.288,21.178,21.2674,290900.0
2011-09-01 09:40:00,30.96,30.99,30.89,30.9,343800.0,21.2742,21.2948,21.2261,21.233,343800.0
2011-09-01 09:50:00,30.89,30.91,30.83,30.87,329900.0,21.2261,21.2399,21.1849,21.2124,329900.0
2011-09-01 10:00:00,30.86,31.14,30.83,31.03,1338700.0,21.2055,21.3979,21.1849,21.3223,1338700.0
2011-09-01 10:10:00,31.03,31.04,30.92,30.99,724400.0,21.3223,21.3292,21.2467,21.2948,724400.0
2011-09-01 10:20:00,30.99,31.04,30.99,31.01,254100.0,21.2948,21.3292,21.2948,21.3086,254100.0
2011-09-01 10:30:00,31.0,31.0,30.93,30.97,223700.0,21.3017,21.3017,21.2536,21.2811,223700.0
2011-09-01 10:40:00,30.97,31.03,30.94,30.94,211400.0,21.2811,21.3223,21.2605,21.2605,211400.0
2011-09-01 10:50:00,30.93,31.0,30.92,30.93,228000.0,21.2536,21.3017,21.2467,21.2536,228000.0
2011-09-01 11:00:00,30.93,30.96,30.91,30.93,224500.0,21.2536,21.2742,21.2399,21.2536,224500.0
2011-09-01 11:10:00,30.93,30.98,30.92,30.97,216700.0,21.2536,21.288,21.2467,21.2811,216700.0
2011-09-01 11:20:00,30.97,31.04,30.96,31.04,153300.0,21.2811,21.3292,21.2742,21.3292,153300.0
2011-09-01 11:30:00,31.05,31.07,31.04,31.06,95400.0,21.3361,21.3498,21.3292,21.3429,95400.0
2011-09-01 11:40:00,31.06,31.06,30.98,31.01,149000.0,21.3429,21.3429,21.288,21.3086,149000.0
2011-09-01 11:50:00,31.01,31.07,30.96,31.05,121700.0,21.3086,21.3498,21.2742,21.3361,121700.0
2011-09-01 12:00:00,31.04,31.04,30.98,31.02,107900.0,21.3292,21.3292,21.288,21.3155,107900.0
2011-09-01 12:10:00,31.02,31.02,30.95,30.98,155700.0,21.3155,21.3155,21.2674,21.288,155700.0
2011-09-01 12:20:00,30.98,31.01,30.96,30.99,131400.0,21.288,21.3086,21.2742,21.2948,131400.0
2011-09-01 12:30:00,31.0,31.01,30.99,31.0,130700.0,21.3017,21.3086,21.2948,21.3017,130700.0
2011-09-01 12:40:00,31.0,31.01,30.97,30.98,104100.0,21.3017,21.3086,21.2811,21.288,104100.0
2011-09-01 12:50:00,30.98,30.98,30.94,30.94,69600.0,21.288,21.288,21.2605,21.2605,69600.0
2011-09-01 13:00:00,30.95,30.96,30.91,30.91,140500.0,21.2674,21.2742,21.2399,21.2399,140500.0
2011-09-01 13:10:00,30.91,30.94,30.9,30.93,142100.0,21.2399,21.2605,21.233,21.2536,142100.0
2011-09-01 13:20:00,30.93,30.98,30.9,30.96,104700.0,21.2536,21.288,21.233,21.2742,104700.0
2011-09-01 13:30:00,30.95,30.96,30.89,30.9,197500.0,21.2674,21.2742,21.2261,21.233,197500.0
2011-09-01 13:40:00,30.89,30.89,30.83,30.86,243600.0,21.2261,21.2261,21.1849,21.2055,243600.0
2011-09-01 13:50:00,30.86,30.88,30.78,30.84,185900.0,21.2055,21.2193,21.1505,21.1918,185900.0
2011-09-01 14:00:00,30.84,30.85,30.77,30.82,236100.0,21.1918,21.1986,21.1437,21.178,236100.0
2011-09-01 14:10:00,30.82,30.86,30.8,30.83,146600.0,21.178,21.2055,21.1643,21.1849,146600.0
2011-09-01 14:20:00,30.84,30.85,30.79,30.85,129500.0,21.1918,21.1986,21.1574,21.1986,129500.0
2011-09-01 14:30:00,30.84,30.88,30.84,30.87,155500.0,21.1918,21.2193,21.1918,21.2124,155500.0
2011-09-01 14:40:00,30.87,30.9,30.85,30.88,207400.0,21.2124,21.233,21.1986,21.2193,207400.0
2011-09-01 14:50:00,30.87,30.88,30.83,30.85,168200.0,21.2124,21.2193,21.1849,21.1986,168200.0
2011-09-01 15:00:00,30.85,30.85,30.78,30.8,292600.0,21.1986,21.1986,21.1505,21.1643,292600.0
2011-09-01 15:10:00,30.8,30.84,30.79,30.83,335400.0,21.1643,21.1918,21.1574,21.1849,335400.0
2011-09-01 15:20:00,30.83,30.87,30.8,30.84,554200.0,21.1849,21.2124,21.1643,21.1918,554200.0
2011-09-01 15:30:00,30.83,30.84,30.77,30.78,620700.0,21.1849,21.1918,21.1437,21.1505,620700.0
2011-09-01 15:40:00,30.79,30.83,30.76,30.81,563700.0,21.1574,21.1849,21.1368,21.1712,563700.0
2011-09-01 15:50:00,30.82,30.83,30.74,30.77,1415500.0,21.178,21.1849,21.1231,21.1437,1415500.0
2011-09-02 09:30:00,30.43,30.6,30.42,30.49,371500.0,20.91,21.0269,20.9032,20.9513,371500.0
2011-09-02 09:40:00,30.49,30.55,30.48,30.52,502900.0,20.9513,20.9925,20.9444,20.9719,502900.0
2011-09-02 09:50:00,30.53,30.54,30.48,30.49,431700.0,20.9788,20.9856,20.9444,20.9513,431700.0
2011-09-02 10:00:00,30.49,30.58,30.49,30.58,358200.0,20.9513,21.0131,20.9513,21.0131,358200.0
2011-09-02 10:10:00,30.58,30.6,30.47,30.52,214900.0,21.0131,21.0269,20.9375,20.9719,214900.0
2011-09-02 10:20:00,30.52,30.52,30.48,30.48,305800.0,20.9719,20.9719,20.9444,20.9444,305800.0
2011-09-02 10:30:00,30.48,30.48,30.41,30.43,123400.0,20.9444,20.9444,20.8963,20.91,123400.0
2011-09-02 10:40:00,30.44,30.49,30.4,30.43,199800.0,20.9169,20.9513,20.8894,20.91,199800.0
2011-09-02 10:50:00,30.45,30.49,30.4,30.49,332000.0,20.9238,20.9513,20.8894,20.9513,332000.0
2011-09-02 11:00:00,30.49,30.52,30.45,30.46,115700.0,20.9513,20.9719,20.9238,20.9307,115700.0
2011-09-02 11:10:00,30.45,30.53,30.45,30.51,93000.0,20.9238,20.9788,20.9238,20.965,93000.0
2011-09-02 11:20:00,30.52,30.56,30.51,30.53,72500.0,20.9719,20.9994,20.965,20.9788,72500.0
2011-09-02 11:30:00,30.54,30.55,30.51,30.55,34700.0,20.9856,20.9925,20.965,20.9925,34700.0
2011-09-02 11:40:00,30.55,30.55,30.51,30.51,71200.0,20.9925,20.9925,20.965,20.965,71200.0
2011-09-02 11:50:00,30.5,30.54,30.5,30.52,50000.0,20.9581,20.9856,20.9581,20.9719,50000.0
2011-09-02 12:00:00,30.53,30.59,30.53,30.55,64100.0,20.9788,21.02,20.9788,20.9925,64100.0
2011-09-02 12:10:00,30.55,30.55,30.53,30.53,23500.0,20.9925,20.9925,20.9788,20.9788,23500.0
2011-09-02 12:20:00,30.54,30.54,30.5,30.5,124200.0,20.9856,20.9856,20.9581,20.9581,124200.0
2011-09-02 12:30:00,30.5,30.52,30.49,30.51,28100.0,20.9581,20.9719,20.9513,20.965,28100.0
2011-09-02 12:40:00,30.51,30.54,30.51,30.54,97100.0,20.965,20.9856,20.965,20.9856,97100.0
2011-09-02 12:50:00,30.54,30.55,30.53,30.54,74800.0,20.9856,20.9925,20.9788,20.9856,74800.0
2011-09-02 13:00:00,30.54,30.55,30.51,30.53,50200.0,20.9856,20.9925,20.965,20.9788,50200.0
2011-09-02 13:10:00,30.53,30.54,30.5,30.51,80400.0,20.9788,20.9856,20.9581,20.965,80400.0
2011-09-02 13:20:00,30.5,30.52,30.49,30.5,77400.0,20.9581,20.9719,20.9513,20.9581,77400.0
2011-09-02 13:30:00,30.49,30.54,30.48,30.48,106800.0,20.9513,20.9856,20.9444,20.9444,106800.0
2011-09-02 13:40:00,30.48,30.5,30.46,30.49,499100.0,20.9444,20.9581,20.9307,20.9513,499100.0
2011-09-02 13:50:00,30.49,30.5,30.46,30.49,63800.0,20.9513,20.9581,20.9307,20.9513,63800.0
2011-09-02 14:00:00,30.49,30.51,30.47,30.48,172300.0,20.9513,20.965,20.9375,20.9444,172300.0
2011-09-02 14:10:00,30.47,30.49,30.39,30.43,418800.0,20.9375,20.9513,20.8826,20.91,418800.0
2011-09-02 14:20:00,30.42,30.45,30.41,30.44,85500.0,20.9032,20.9238,20.8963,20.9169,85500.0
2011-09-02 14:30:00,30.43,30.44,30.35,30.42,764400.0,20.91,20.9169,20.8551,20.9032,764400.0
2011-09-02 14:40:00,30.42,30.46,30.39,30.39,928300.0,20.9032,20.9307,20.8826,20.8826,928300.0
2011-09-02 14:50:00,30.39,30.45,30.39,30.4,712200.0,20.8826,20.9238,20.8826,20.8894,712200.0
2011-09-02 15:00:00,30.41,30.42,30.34,30.39,697800.0,20.8963,20.9032,20.8482,20.8826,697800.0
2011-09-02 15:10:00,30.39,30.4,30.35,30.37,208100.0,20.8826,20.8894,20.8551,20.8688,208100.0
2011-09-02 15:20:00,30.37,30.4,30.35,30.37,129800.0,20.8688,20.8894,20.8551,20.8688,129800.0
2011-09-02 15:30:00,30.37,30.4,30.34,30.4,333400.0,20.8688,20.8894,20.8482,20.8894,333400.0
2011-09-02 15:40:00,30.4,30.42,30.34,30.36,391200.0,20.8894,20.9032,20.8482,20.8619,391200.0
2011-09-02 15:50:00,30.37,30.42,30.33,30.34,942600.0,20.8688,20.9032,20.8413,20.8482,942600.0
2011-09-06 09:30:00,29.72,29.79,29.63,29.76,425300.0,20.4222,20.4703,20.3603,20.4496,425300.0
2011-09-06 09:40:00,29.75,29.8,29.74,29.78,218800.0,20.4428,20.4771,20.4359,20.4634,218800.0
2011-09-06 09:50:00,29.78,29.94,29.75,29.94,240000.0,20.4634,20.5733,20.4428,20.5733,240000.0
2011-09-06 10:00:00,29.95,30.1,29.94,30.04,1595000.0,20.5802,20.6833,20.5733,20.642,1595000.0
2011-09-06 10:10:00,30.04,30.05,29.93,29.94,299900.0,20.642,20.6489,20.5665,20.5733,299900.0
2011-09-06 10:20:00,29.95,29.95,29.86,29.87,201400.0,20.5802,20.5802,20.5184,20.5252,201400.0
2011-09-06 10:30:00,29.86,29.9,29.82,29.86,171700.0,20.5184,20.5458,20.4909,20.5184,171700.0
2011-09-06 10:40:00,29.87,29.93,29.84,29.88,604800.0,20.5252,20.5665,20.5046,20.5321,604800.0
2011-09-06 10:50:00,29.88,29.97,29.86,29.93,198800.0,20.5321,20.5939,20.5184,20.5665,198800.0
2011-09-06 11:00:00,29.92,29.96,29.9,29.92,362500.0,20.5596,20.5871,20.5458,20.5596,362500.0
2011-09-06 11:10:00,29.93,29.98,29.89,29.93,218900.0,20.5665,20.6008,20.539,20.5665,218900.0
2011-09-06 11:20:00,29.94,29.96,29.92,29.93,104100.0,20.5733,20.5871,20.5596,20.5665,104100.0
2011-09-06 11:30:00,29.92,29.95,29.9,29.91,145000.0,20.5596,20.5802,20.5458,20.5527,145000.0
2011-09-06 11:40:00,29.91,29.94,29.9,29.93,50900.0,20.5527,20.5733,20.5458,20.5665,50900.0
2011-09-06 11:50:00,29.93,30.01,29.92,29.99,90200.0,20.5665,20.6214,20.5596,20.6077,90200.0
2011-09-06 12:00:00,30.0,30.02,29.98,29.98,401000.0,20.6146,20.6283,20.6008,20.6008,401000.0
2011-09-06 12:10:00,29.98,30.02,29.97,30.02,401900.0,20.6008,20.6283,20.5939,20.6283,401900.0
2011-09-06 12:20:00,30.02,30.05,30.01,30.02,225000.0,20.6283,20.6489,20.6214,20.6283,225000.0
2011-09-06 12:30:00,30.02,30.03,29.99,30.0,251800.0,20.6283,20.6352,20.6077,20.6146,251800.0
2011-09-06 12:40:00,30.0,30.04,30.0,30.03,42700.0,20.6146,20.642,20.6146,20.6352,42700.0
2011-09-06 12:50:00,30.03,30.06,30.02,30.05,259100.0,20.6352,20.6558,20.6283,20.6489,259100.0
2011-09-06 13:00:00,30.05,30.08,30.02,30.07,198200.0,20.6489,20.6695,20.6283,20.6627,198200.0
2011-09-06 13:10:00,30.07,30.11,30.06,30.1,195600.0,20.6627,20.6902,20.6558,20.6833,195600.0
2011-09-06 13:20:00,30.1,30.12,30.07,30.09,325500.0,20.6833,20.697,20.6627,20.6764,325500.0
2011-09-06 13:30:00,30.08,30.11,30.05,30.1,70500.0,20.6695,20.6902,20.6489,20.6833,70500.0
2011-09-06 13:40:00,30.1,30.15,30.09,30.15,184300.0,20.6833,20.7176,20.6764,20.7176,184300.0
2011-09-06 13:50:00,30.15,30.15,30.1,30.1,175100.0,20.7176,20.7176,20.6833,20.6833,175100.0
2011-09-06 14:00:00,30.1,30.13,30.08,30.12,129000.0,20.6833,20.7039,20.6695,20.697,129000.0
2011-09-06 14:10:00,30.12,30.19,30.11,30.17,180000.0,20.697,20.7451,20.6902,20.7314,180000.0
2011-09-06 14:20:00,30.18,30.21,30.14,30.17,246800.0,20.7383,20.7589,20.7108,20.7314,246800.0
2011-09-06 14:30:00,30.17,30.17,30.12,30.14,257500.0,20.7314,20.7314,20.697,20.7108,257500.0
2011-09-06 14:40:00,30.14,30.14,30.1,30.12,88600.0,20.7108,20.7108,20.6833,20.697,88600.0
2011-09-06 14:50:00,30.12,30.14,30.1,30.11,334700.0,20.697,20.7108,20.6833,20.6902,334700.0
2011-09-06 15:00:00,30.12,30.14,30.07,30.08,255700.0,20.697,20.7108,20.6627,20.6695,255700.0
2011-09-06 15:10:00,30.07,30.1,30.04,30.05,118900.0,20.6627,20.6833,20.642,20.6489,118900.0
2011-09-06 15:20:00,30.05,30.11,30.05,30.06,219500.0,20.6489,20.6902,20.6489,20.6558,219500.0
2011-09-06 15:30:00,30.06,30.12,30.03,30.12,309500.0,20.6558,20.697,20.6352,20.697,309500.0
2011-09-06 15:40:00,30.12,30.2,30.11,30.18,484300.0,20.697,20.752,20.6902,20.7383,484300.0
2011-09-06 15:50:00,30.17,30.28,30.16,30.23,1266500.0,20.7314,20.807,20.7245,20.7726,1266500.0
2011-09-07 09:30:00,30.51,30.58,30.46,30.47,892500.0,20.965,21.0131,20.9307,20.9375,892500.0
2011-09-07 09:40:00,30.47,30.56,30.46,30.54,318600.0,20.9375,20.9994,20.9307,20.9856,318600.0
2011-09-07 09:50:00,30.54,30.57,30.51,30.55,138000.0,20.9856,21.0062,20.965,20.9925,138000.0
2011-09-07 10:00:00,30.55,30.61,30.55,30.59,315500.0,20.9925,21.0337,20.9925,21.02,315500.0
2011-09-07 10:10:00,30.59,30.6,30.53,30.58,135000.0,21.02,21.0269,20.9788,21.0131,135000.0
2011-09-07 10:20:00,30.59,30.65,30.58,30.59,198800.0,21.02,21.0612,21.0131,21.02,198800.0
2011-09-07 10:30:00,30.58,30.62,30.58,30.6,105100.0,21.0131,21.0406,21.0131,21.0269,105100.0
2011-09-07 10:40:00,30.6,30.62,30.58,30.59,58600.0,21.0269,21.0406,21.0131,21.02,58600.0
2011-09-07 10:50:00,30.58,30.64,30.58,30.64,64300.0,21.0131,21.0543,21.0131,21.0543,64300.0
2011-09-07 11:00:00,30.63,30.67,30.62,30.67,241100.0,21.0475,21.075,21.0406,21.075,241100.0
2011-09-07 11:10:00,30.67,30.69,30.65,30.65,172300.0,21.075,21.0887,21.0612,21.0612,172300.0
2011-09-07 11:20:00,30.66,30.67,30.63,30.65,132600.0,21.0681,21.075,21.0475,21.0612,132600.0
2011-09-07 11:30:00,30.66,30.66,30.63,30.64,72300.0,21.0681,21.0681,21.0475,21.0543,72300.0
2011-09-07 11:40:00,30.65,30.68,30.64,30.65,66400.0,21.0612,21.0818,21.0543,21.0612,66400.0
2011-09-07 11:50:00,30.66,30.67,30.65,30.65,79700.0,21.0681,21.075,21.0612,21.0612,79700.0
2011-09-07 12:00:00,30.65,30.65,30.62,30.63,35200.0,21.0612,21.0612,21.0406,21.0475,35200.0
2011-09-07 12:10:00,30.64,30.66,30.63,30.66,58700.0,21.0543,21.0681,21.0475,21.0681,58700.0
2011-09-07 12:20:00,30.65,30.66,30.63,30.64,58800.0,21.0612,21.0681,21.0475,21.0543,58800.0
2011-09-07 12:30:00,30.65,30.68,30.64,30.68,161000.0,21.0612,21.0818,21.0543,21.0818,161000.0
2011-09-07 12:40:00,30.68,30.69,30.65,30.67,147400.0,21.0818,21.0887,21.0612,21.075,147400.0
2011-09-07 12:50:00,30.66,30.68,30.65,30.68,110000.0,21.0681,21.0818,21.0612,21.0818,110000.0
2011-09-07 13:00:00,30.67,30.68,30.65,30.65,110000.0,21.075,21.0818,21.0612,21.0612,110000.0
2011-09-07 13:10:00,30.66,30.69,30.66,30.68,164500.0,21.0681,21.0887,21.0681,21.0818,164500.0
2011-09-07 13:20:00,30.68,30.69,30.67,30.68,304500.0,21.0818,21.0887,21.075,21.0818,304500.0
2011-09-07 13:30:00,30.69,30.69,30.66,30.67,205700.0,21.0887,21.0887,21.0681,21.075,205700.0
2011-09-07 13:40:00,30.68,30.68,30.66,30.68,451900.0,21.0818,21.0818,21.0681,21.0818,451900.0
2011-09-07 13:50:00,30.68,30.71,30.67,30.7,57500.0,21.0818,21.1024,21.075,21.0956,57500.0
2011-09-07 14:00:00,30.7,30.73,30.68,30.72,85100.0,21.0956,21.1162,21.0818,21.1093,85100.0
2011-09-07 14:10:00,30.72,30.75,30.7,30.73,133800.0,21.1093,21.1299,21.0956,21.1162,133800.0
2011-09-07 14:20:00,30.73,30.75,30.71,30.75,234200.0,21.1162,21.1299,21.1024,21.1299,234200.0
2011-09-07 14:30:00,30.75,30.76,30.74,30.74,169100.0,21.1299,21.1368,21.1231,21.1231,169100.0
2011-09-07 14:40:00,30.75,30.76,30.74,30.75,53900.0,21.1299,21.1368,21.1231,21.1299,53900.0
2011-09-07 14:50:00,30.75,30.75,30.72,30.73,258100.0,21.1299,21.1299,21.1093,21.1162,258100.0
2011-09-07 15:00:00,30.73,30.75,30.72,30.75,346800.0,21.1162,21.1299,21.1093,21.1299,346800.0
2011-09-07 15:10:00,30.75,30.75,30.71,30.72,259300.0,21.1299,21.1299,21.1024,21.1093,259300.0
2011-09-07 15:20:00,30.71,30.72,30.7,30.72,127100.0,21.1024,21.1093,21.0956,21.1093,127100.0
2011-09-07 15:30:00,30.72,30.73,30.68,30.69,417700.0,21.1093,21.1162,21.0818,21.0887,417700.0
2011-09-07 15:40:00,30.7,30.71,30.65,30.65,267500.0,21.0956,21.1024,21.0612,21.0612,267500.0
2011-09-07 15:50:00,30.65,30.76,30.65,30.75,1134700.0,21.0612,21.1368,21.0612,21.1299,1134700.0
2011-09-08 09:30:00,30.64,30.71,30.58,30.66,260800.0,21.0543,21.1024,21.0131,21.0681,260800.0
2011-09-08 09:40:00,30.66,30.77,30.66,30.75,436500.0,21.0681,21.1437,21.0681,21.1299,436500.0
2011-09-08 09:50:00,30.76,30.78,30.74,30.77,41200.0,21.1368,21.1505,21.1231,21.1437,41200.0
2011-09-08 10:00:00,30.77,30.78,30.71,30.77,95300.0,21.1437,21.1505,21.1024,21.1437,95300.0
2011-09-08 10:10:00,30.77,30.79,30.74,30.78,149800.0,21.1437,21.1574,21.1231,21.1505,149800.0
2011-09-08 10:20:00,30.78,30.81,30.77,30.78,114000.0,21.1505,21.1712,21.1437,21.1505,114000.0
2011-09-08 10:30:00,30.78,30.84,30.78,30.83,94900.0,21.1505,21.1918,21.1505,21.1849,94900.0
2011-09-08 10:40:00,30.84,30.86,30.8,30.8,89700.0,21.1918,21.2055,21.1643,21.1643,89700.0
2011-09-08 10:50:00,30.8,30.89,30.8,30.89,151600.0,21.1643,21.2261,21.1643,21.2261,151600.0
2011-09-08 11:00:00,30.89,30.93,30.89,30.91,116900.0,21.2261,21.2536,21.2261,21.2399,116900.0
2011-09-08 11:10:00,30.9,30.91,30.85,30.87,236400.0,21.233,21.2399,21.1986,21.2124,236400.0
2011-09-08 11:20:00,30.86,30.88,30.86,30.87,68300.0,21.2055,21.2193,21.2055,21.2124,68300.0
2011-09-08 11:30:00,30.86,30.94,30.86,30.94,135200.0,21.2055,21.2605,21.2055,21.2605,135200.0
2011-09-08 11:40:00,30.94,30.94,30.87,30.87,108400.0,21.2605,21.2605,21.2124,21.2124,108400.0
2011-09-08 11:50:00,30.87,30.91,30.85,30.87,234500.0,21.2124,21.2399,21.1986,21.2124,234500.0
2011-09-08 12:00:00,30.87,30.88,30.84,30.87,94900.0,21.2124,21.2193,21.1918,21.2124,94900.0
2011-09-08 12:10:00,30.87,30.91,30.87,30.9,150800.0,21.2124,21.2399,21.2124,21.233,150800.0
2011-09-08 12:20:00,30.9,30.92,30.89,30.91,56000.0,21.233,21.2467,21.2261,21.2399,56000.0
2011-09-08 12:30:00,30.91,30.95,30.87,30.93,73000.0,21.2399,21.2674,21.2124,21.2536,73000.0
2011-09-08 12:40:00,30.94,30.96,30.9,30.92,64200.0,21.2605,21.2742,21.233,21.2467,64200.0
2011-09-08 12:50:00,30.92,30.98,30.91,30.97,192000.0,21.2467,21.288,21.2399,21.2811,192000.0
2011-09-08 13:00:00,30.97,30.99,30.95,30.98,20400.0,21.2811,21.2948,21.2674,21.288,20400.0
2011-09-08 13:10:00,30.98,30.98,30.92,30.95,58700.0,21.288,21.288,21.2467,21.2674,58700.0
2011-09-08 13:20:00,30.95,30.96,30.93,30.93,43200.0,21.2674,21.2742,21.2536,21.2536,43200.0
2011-09-08 13:30:00,30.94,30.98,30.85,30.9,160100.0,21.2605,21.288,21.1986,21.233,160100.0
2011-09-08 13:40:00,30.89,30.9,30.79,30.82,67100.0,21.2261,21.233,21.1574,21.178,67100.0
2011-09-08 13:50:00,30.83,30.87,30.77,30.83,75100.0,21.1849,21.2124,21.1437,21.1849,75100.0
2011-09-08 14:00:00,30.83,30.85,30.78,30.82,289900.0,21.1849,21.1986,21.1505,21.178,289900.0
2011-09-08 14:10:00,30.81,30.84,30.78,30.82,202800.0,21.1712,21.1918,21.1505,21.178,202800.0
2011-09-08 14:20:00,30.81,30.81,30.74,30.78,109000.0,21.1712,21.1712,21.1231,21.1505,109000.0
2011-09-08 14:30:00,30.78,30.83,30.77,30.8,83300.0,21.1505,21.1849,21.1437,21.1643,83300.0
2011-09-08 14:40:00,30.8,30.83,30.77,30.78,212500.0,21.1643,21.1849,21.1437,21.1505,212500.0
2011-09-08 14:50:00,30.78,30.81,30.74,30.78,231700.0,21.1505,21.1712,21.1231,21.1505,231700.0
2011-09-08 15:00:00,30.77,30.78,30.7,30.73,134800.0,21.1437,21.1505,21.0956,21.1162,134800.0
2011-09-08 15:10:00,30.74,30.74,30.7,30.74,94600.0,21.1231,21.1231,21.0956,21.1231,94600.0
2011-09-08 15:20:00,30.74,30.79,30.73,30.79,111200.0,21.1231,21.1574,21.1162,21.1574,111200.0
2011-09-08 15:30:00,30.79,30.81,30.75,30.77,394000.0,21.1574,21.1712,21.1299,21.1437,394000.0
2011-09-08 15:40:00,30.77,30.8,30.73,30.76,368500.0,21.1437,21.1643,21.1162,21.1368,368500.0
2011-09-08 15:50:00,30.76,30.76,30.67,30.69,624100.0,21.1368,21.1368,21.075,21.0887,624100.0
2011-09-09 09:30:00,30.44,30.44,30.3,30.38,456200.0,20.9169,20.9169,20.8207,20.8757,456200.0
2011-09-09 09:40:00,30.38,30.38,30.27,30.32,323500.0,20.8757,20.8757,20.8001,20.8345,323500.0
2011-09-09 09:50:00,30.31,30.32,30.26,30.28,359700.0,20.8276,20.8345,20.7932,20.807,359700.0
2011-09-09 10:00:00,30.28,30.34,30.26,30.28,261600.0,20.807,20.8482,20.7932,20.807,261600.0
2011-09-09 10:10:00,30.28,30.29,30.25,30.27,319100.0,20.807,20.8138,20.7864,20.8001,319100.0
2011-09-09 10:20:00,30.27,30.27,30.23,30.26,629700.0,20.8001,20.8001,20.7726,20.7932,629700.0
2011-09-09 10:30:00,30.26,30.29,30.22,30.28,235400.0,20.7932,20.8138,20.7657,20.807,235400.0
2011-09-09 10:40:00,30.28,30.3,30.26,30.28,72300.0,20.807,20.8207,20.7932,20.807,72300.0
2011-09-09 10:50:00,30.28,30.3,30.24,30.25,169900.0,20.807,20.8207,20.7795,20.7864,169900.0
2011-09-09 11:00:00,30.25,30.26,30.23,30.26,155200.0,20.7864,20.7932,20.7726,20.7932,155200.0
2011-09-09 11:10:00,30.27,30.3,30.17,30.18,381200.0,20.8001,20.8207,20.7314,20.7383,381200.0
2011-09-09 11:20:00,30.17,30.18,30.07,30.11,432200.0,20.7314,20.7383,20.6627,20.6902,432200.0
2011-09-09 11:30:00,30.1,30.15,30.1,30.11,166500.0,20.6833,20.7176,20.6833,20.6902,166500.0
2011-09-09 11:40:00,30.11,30.11,30.02,30.03,277100.0,20.6902,20.6902,20.6283,20.6352,277100.0
2011-09-09 11:50:00,30.03,30.05,29.99,30.01,156600.0,20.6352,20.6489,20.6077,20.6214,156600.0
2011-09-09 12:00:00,30.02,30.03,29.97,29.98,332500.0,20.6283,20.6352,20.5939,20.6008,332500.0
2011-09-09 12:10:00,29.98,30.0,29.96,30.0,208300.0,20.6008,20.6146,20.5871,20.6146,208300.0
2011-09-09 12:20:00,30.0,30.03,29.99,30.0,62700.0,20.6146,20.6352,20.6077,20.6146,62700.0
2011-09-09 12:30:00,30.01,30.02,29.94,29.96,122500.0,20.6214,20.6283,20.5733,20.5871,122500.0
2011-09-09 12:40:00,29.96,29.97,29.93,29.95,126300.0,20.5871,20.5939,20.5665,20.5802,126300.0
2011-09-09 12:50:00,29.94,30.04,29.93,30.02,704500.0,20.5733,20.642,20.5665,20.6283,704500.0
2011-09-09 13:00:00,30.02,30.04,29.98,30.04,200300.0,20.6283,20.642,20.6008,20.642,200300.0
2011-09-09 13:10:00,30.03,30.1,30.01,30.05,63900.0,20.6352,20.6833,20.6214,20.6489,63900.0
2011-09-09 13:20:00,30.04,30.05,29.99,30.01,66300.0,20.642,20.6489,20.6077,20.6214,66300.0
2011-09-09 13:30:00,30.01,30.02,29.96,30.0,238600.0,20.6214,20.6283,20.5871,20.6146,238600.0
2011-09-09 13:40:00,30.0,30.03,29.95,29.95,43600.0,20.6146,20.6352,20.5802,20.5802,43600.0
2011-09-09 13:50:00,29.94,29.98,29.94,29.96,154000.0,20.5733,20.6008,20.5733,20.5871,154000.0
2011-09-09 14:00:00,29.95,30.01,29.95,30.01,56400.0,20.5802,20.6214,20.5802,20.6214,56400.0
2011-09-09 14:10:00,30.01,30.01,29.95,29.98,107300.0,20.6214,20.6214,20.5802,20.6008,107300.0
2011-09-09 14:20:00,29.97,30.01,29.95,29.96,53800.0,20.5939,20.6214,20.5802,20.5871,53800.0
2011-09-09 14:30:00,29.95,29.95,29.89,29.92,463600.0,20.5802,20.5802,20.539,20.5596,463600.0
2011-09-09 14:40:00,29.92,30.01,29.92,29.94,215700.0,20.5596,20.6214,20.5596,20.5733,215700.0
2011-09-09 14:50:00,29.94,29.94,29.9,29.91,80900.0,20.5733,20.5733,20.5458,20.5527,80900.0
2011-09-09 15:00:00,29.91,29.95,29.86,29.95,465000.0,20.5527,20.5802,20.5184,20.5802,465000.0
2011-09-09 15:10:00,29.96,29.99,29.92,29.98,610000.0,20.5871,20.6077,20.5596,20.6008,610000.0
2011-09-09 15:20:00,29.99,29.99,29.88,29.89,229100.0,20.6077,20.6077,20.5321,20.539,229100.0
2011-09-09 15:30:00,29.88,30.01,29.88,30.01,297400.0,20.5321,20.6214,20.5321,20.6214,297400.0
2011-09-09 15:40:00,30.01,30.11,29.99,30.05,591100.0,20.6214,20.6902,20.6077,20.6489,591100.0
2011-09-09 15:50:00,30.05,30.07,29.99,30.01,1332800.0,20.6489,20.6627,20.6077,20.6214,1332800.0
2011-09-12 09:30:00,29.58,29.76,29.58,29.72,487400.0,20.326,20.4496,20.326,20.4222,487400.0
2011-09-12 09:40:00,29.73,29.76,29.71,29.73,199100.0,20.429,20.4496,20.4153,20.429,199100.0
2011-09-12 09:50:00,29.72,29.86,29.71,29.83,559100.0,20.4222,20.5184,20.4153,20.4977,559100.0
2011-09-12 10:00:00,29.83,29.95,29.8,29.94,320700.0,20.4977,20.5802,20.4771,20.5733,320700.0
2011-09-12 10:10:00,29.93,29.95,29.82,29.82,161000.0,20.5665,20.5802,20.4909,20.4909,161000.0
2011-09-12 10:20:00,29.83,29.85,29.75,29.75,227500.0,20.4977,20.5115,20.4428,20.4428,227500.0
2011-09-12 10:30:00,29.75,29.79,29.75,29.78,130100.0,20.4428,20.4703,20.4428,20.4634,130100.0
2011-09-12 10:40:00,29.78,29.79,29.71,29.74,159600.0,20.4634,20.4703,20.4153,20.4359,159600.0
2011-09-12 10:50:00,29.74,29.77,29.68,29.68,329300.0,20.4359,20.4565,20.3947,20.3947,329300.0
2011-09-12 11:00:00,29.69,29.75,29.69,29.73,98700.0,20.4015,20.4428,20.4015,20.429,98700.0
2011-09-12 11:10:00,29.74,29.75,29.69,29.73,72400.0,20.4359,20.4428,20.4015,20.429,72400.0
2011-09-12 11:20:00,29.72,29.77,29.72,29.75,79500.0,20.4222,20.4565,20.4222,20.4428,79500.0
2011-09-12 11:30:00,29.75,29.77,29.74,29.77,113400.0,20.4428,20.4565,20.4359,20.4565,113400.0
2011-09-12 11:40:00,29.77,29.79,29.73,29.74,172700.0,20.4565,20.4703,20.429,20.4359,172700.0
2011-09-12 11:50:00,29.74,29.75,29.72,29.73,45200.0,20.4359,20.4428,20.4222,20.429,45200.0
2011-09-12 12:00:00,29.73,29.74,29.7,29.72,165900.0,20.429,20.4359,20.4084,20.4222,165900.0
2011-09-12 12:10:00,29.72,29.73,29.69,29.69,135400.0,20.4222,20.429,20.4015,20.4015,135400.0
2011-09-12 12:20:00,29.69,29.73,29.68,29.73,122100.0,20.4015,20.429,20.3947,20.429,122100.0
2011-09-12 12:30:00,29.72,29.72,29.67,29.69,108200.0,20.4222,20.4222,20.3878,20.4015,108200.0
2011-09-12 12:40:00,29.68,29.71,29.68,29.7,68300.0,20.3947,20.4153,20.3947,20.4084,68300.0
2011-09-12 12:50:00,29.69,29.74,29.69,29.74,74400.0,20.4015,20.4359,20.4015,20.4359,74400.0
2011-09-12 13:00:00,29.74,29.77,29.72,29.73,290300.0,20.4359,20.4565,20.4222,20.429,290300.0
2011-09-12 13:10:00,29.73,29.77,29.72,29.73,179400.0,20.429,20.4565,20.4222,20.429,179400.0
2011-09-12 13:20:00,29.73,29.73,29.71,29.71,108400.0,20.429,20.429,20.4153,20.4153,108400.0
2011-09-12 13:30:00,29.7,29.71,29.65,29.67,100500.0,20.4084,20.4153,20.3741,20.3878,100500.0
2011-09-12 13:40:00,29.67,29.71,29.66,29.69,139800.0,20.3878,20.4153,20.3809,20.4015,139800.0
2011-09-12 13:50:00,29.69,29.72,29.66,29.7,99300.0,20.4015,20.4222,20.3809,20.4084,99300.0
2011-09-12 14:00:00,29.69,29.69,29.6,29.61,314000.0,20.4015,20.4015,20.3397,20.3466,314000.0
2011-09-12 14:10:00,29.61,29.61,29.56,29.57,295000.0,20.3466,20.3466,20.3122,20.3191,295000.0
2011-09-12 14:20:00,29.57,29.62,29.57,29.6,247900.0,20.3191,20.3534,20.3191,20.3397,247900.0
2011-09-12 14:30:00,29.61,29.75,29.59,29.7,576500.0,20.3466,20.4428,20.3328,20.4084,576500.0
2011-09-12 14:40:00,29.71,29.79,29.69,29.71,288400.0,20.4153,20.4703,20.4015,20.4153,288400.0
2011-09-12 14:50:00,29.7,29.71,29.65,29.67,425200.0,20.4084,20.4153,20.3741,20.3878,425200.0
2011-09-12 15:00:00,29.68,29.7,29.65,29.66,224300.0,20.3947,20.4084,20.3741,20.3809,224300.0
2011-09-12 15:10:00,29.66,29.71,29.65,29.69,172400.0,20.3809,20.4153,20.3741,20.4015,172400.0
2011-09-12 15:20:00,29.69,29.79,29.66,29.77,431700.0,20.4015,20.4703,20.3809,20.4565,431700.0
2011-09-12 15:30:00,29.78,29.84,29.77,29.82,543600.0,20.4634,20.5046,20.4565,20.4909,543600.0
2011-09-12 15:40:00,29.81,29.93,29.8,29.9,443000.0,20.484,20.5665,20.4771,20.5458,443000.0
2011-09-12 15:50:00,29.9,30.08,29.89,30.04,1416100.0,20.5458,20.6695,20.539,20.642,1416100.0
2011-09-13 09:30:00,30.05,30.05,29.86,29.87,771100.0,20.6489,20.6489,20.5184,20.5252,771100.0
2011-09-13 09:40:00,29.88,29.92,29.82,29.88,373000.0,20.5321,20.5596,20.4909,20.5321,373000.0
2011-09-13 09:50:00,29.87,30.07,29.87,30.05,256700.0,20.5252,20.6627,20.5252,20.6489,256700.0
2011-09-13 10:00:00,30.06,30.1,30.02,30.08,336900.0,20.6558,20.6833,20.6283,20.6695,336900.0
2011-09-13 10:10:00,30.08,30.12,30.03,30.04,241800.0,20.6695,20.697,20.6352,20.642,241800.0
2011-09-13 10:20:00,30.03,30.05,29.99,29.99,245700.0,20.6352,20.6489,20.6077,20.6077,245700.0
2011-09-13 10:30:00,30.0,30.02,29.9,29.95,309500.0,20.6146,20.6283,20.5458,20.5802,309500.0
2011-09-13 10:40:00,29.95,30.03,29.94,30.01,118900.0,20.5802,20.6352,20.5733,20.6214,118900.0
2011-09-13 10:50:00,30.01,30.04,29.95,29.98,163900.0,20.6214,20.642,20.5802,20.6008,163900.0
2011-09-13 11:00:00,29.97,30.0,29.94,29.97,126500.0,20.5939,20.6146,20.5733,20.5939,126500.0
2011-09-13 11:10:00,29.97,29.99,29.92,29.93,132200.0,20.5939,20.6077,20.5596,20.5665,132200.0
2011-09-13 11:20:00,29.93,29.96,29.91,29.96,335200.0,20.5665,20.5871,20.5527,20.5871,335200.0
2011-09-13 11:30:00,29.97,30.01,29.96,30.0,144700.0,20.5939,20.6214,20.5871,20.6146,144700.0
2011-09-13 11:40:00,29.99,30.04,29.98,29.99,395300.0,20.6077,20.642,20.6008,20.6077,395300.0
2011-09-13 11:50:00,29.98,30.02,29.97,29.98,157700.0,20.6008,20.6283,20.5939,20.6008,157700.0
2011-09-13 12:00:00,29.98,29.98,29.93,29.98,178200.0,20.6008,20.6008,20.5665,20.6008,178200.0
2011-09-13 12:10:00,29.97,30.02,29.96,30.01,123300.0,20.5939,20.6283,20.5871,20.6214,123300.0
2011-09-13 12:20:00,30.01,30.01,29.95,30.0,143300.0,20.6214,20.6214,20.5802,20.6146,143300.0
2011-09-13 12:30:00,29.99,30.02,29.98,30.01,101000.0,20.6077,20.6283,20.6008,20.6214,101000.0
2011-09-13 12:40:00,30.01,30.03,29.99,30.01,114600.0,20.6214,20.6352,20.6077,20.6214,114600.0
2011-09-13 12:50:00,30.0,30.05,29.99,30.03,49100.0,20.6146,20.6489,20.6077,20.6352,49100.0
2011-09-13 13:00:00,30.04,30.08,30.04,30.06,70900.0,20.642,20.6695,20.642,20.6558,70900.0
2011-09-13 13:10:00,30.06,30.1,30.05,30.07,63500.0,20.6558,20.6833,20.6489,20.6627,63500.0
2011-09-13 13:20:00,30.06,30.09,30.05,30.08,63700.0,20.6558,20.6764,20.6489,20.6695,63700.0
2011-09-13 13:30:00,30.08,30.09,30.05,30.08,111800.0,20.6695,20.6764,20.6489,20.6695,111800.0
2011-09-13 13:40:00,30.09,30.13,30.08,30.11,59400.0,20.6764,20.7039,20.6695,20.6902,59400.0
2011-09-13 13:50:00,30.12,30.13,30.05,30.07,135300.0,20.697,20.7039,20.6489,20.6627,135300.0
2011-09-13 14:00:00,30.08,30.08,30.04,30.07,211300.0,20.6695,20.6695,20.642,20.6627,211300.0
2011-09-13 14:10:00,30.07,30.11,30.05,30.09,203900.0,20.6627,20.6902,20.6489,20.6764,203900.0
2011-09-13 14:20:00,30.09,30.15,30.09,30.15,172900.0,20.6764,20.7176,20.6764,20.7176,172900.0
2011-09-13 14:30:00,30.16,30.17,30.13,30.13,71000.0,20.7245,20.7314,20.7039,20.7039,71000.0
2011-09-13 14:40:00,30.13,30.15,30.08,30.08,140400.0,20.7039,20.7176,20.6695,20.6695,140400.0
2011-09-13 14:50:00,30.08,30.13,30.06,30.08,417900.0,20.6695,20.7039,20.6558,20.6695,417900.0
2011-09-13 15:00:00,30.09,30.12,30.06,30.09,176200.0,20.6764,20.697,20.6558,20.6764,176200.0
2011-09-13 15:10:00,30.1,30.11,30.0,30.02,295200.0,20.6833,20.6902,20.6146,20.6283,295200.0
2011-09-13 15:20:00,30.02,30.1,30.0,30.09,182100.0,20.6283,20.6833,20.6146,20.6764,182100.0
2011-09-13 15:30:00,30.1,30.15,30.08,30.14,242100.0,20.6833,20.7176,20.6695,20.7108,242100.0
2011-09-13 15:40:00,30.14,30.2,30.11,30.18,260100.0,20.7108,20.752,20.6902,20.7383,260100.0
2011-09-13 15:50:00,30.18,30.19,30.11,30.14,750200.0,20.7383,20.7451,20.6902,20.7108,750200.0
2011-09-14 09:30:00,30.19,30.36,30.19,30.26,1017800.0,20.7451,20.8619,20.7451,20.7932,1017800.0
2011-09-14 09:40:00,30.25,30.3,30.21,30.3,353100.0,20.7864,20.8207,20.7589,20.8207,353100.0
2011-09-14 09:50:00,30.3,30.36,30.28,30.31,412000.0,20.8207,20.8619,20.807,20.8276,412000.0
2011-09-14 10:00:00,30.32,30.33,30.24,30.29,446200.0,20.8345,20.8413,20.7795,20.8138,446200.0
2011-09-14 10:10:00,30.29,30.33,30.12,30.13,1345900.0,20.8138,20.8413,20.697,20.7039,1345900.0
2011-09-14 10:20:00,30.13,30.25,30.04,30.23,753400.0,20.7039,20.7864,20.642,20.7726,753400.0
2011-09-14 10:30:00,30.23,30.29,30.2,30.29,282500.0,20.7726,20.8138,20.752,20.8138,282500.0
2011-09-14 10:40:00,30.29,30.29,30.19,30.21,370700.0,20.8138,20.8138,20.7451,20.7589,370700.0
2011-09-14 10:50:00,30.22,30.29,30.22,30.28,86100.0,20.7657,20.8138,20.7657,20.807,86100.0
2011-09-14 11:00:00,30.27,30.3,30.24,30.26,114800.0,20.8001,20.8207,20.7795,20.7932,114800.0
2011-09-14 11:10:00,30.26,30.31,30.25,30.27,142000.0,20.7932,20.8276,20.7864,20.8001,142000.0
2011-09-14 11:20:00,30.27,30.34,30.25,30.34,384500.0,20.8001,20.8482,20.7864,20.8482,384500.0
2011-09-14 11:30:00,30.35,30.38,30.31,30.37,172300.0,20.8551,20.8757,20.8276,20.8688,172300.0
2011-09-14 11:40:00,30.37,30.37,30.32,30.35,60200.0,20.8688,20.8688,20.8345,20.8551,60200.0
2011-09-14 11:50:00,30.36,30.39,30.35,30.38,97300.0,20.8619,20.8826,20.8551,20.8757,97300.0
2011-09-14 12:00:00,30.39,30.4,30.36,30.38,84500.0,20.8826,20.8894,20.8619,20.8757,84500.0
2011-09-14 12:10:00,30.39,30.41,30.37,30.37,55400.0,20.8826,20.8963,20.8688,20.8688,55400.0
2011-09-14 12:20:00,30.38,30.43,30.37,30.43,45100.0,20.8757,20.91,20.8688,20.91,45100.0
2011-09-14 12:30:00,30.43,30.47,30.42,30.47,94800.0,20.91,20.9375,20.9032,20.9375,94800.0
2011-09-14 12:40:00,30.47,30.48,30.44,30.45,76500.0,20.9375,20.9444,20.9169,20.9238,76500.0
2011-09-14 12:50:00,30.45,30.46,30.42,30.44,251700.0,20.9238,20.9307,20.9032,20.9169,251700.0
2011-09-14 13:00:00,30.45,30.49,30.44,30.47,114800.0,20.9238,20.9513,20.9169,20.9375,114800.0
2011-09-14 13:10:00,30.46,30.49,30.45,30.49,38700.0,20.9307,20.9513,20.9238,20.9513,38700.0
2011-09-14 13:20:00,30.49,30.5,30.46,30.49,36800.0,20.9513,20.9581,20.9307,20.9513,36800.0
2011-09-14 13:30:00,30.48,30.54,30.48,30.54,83800.0,20.9444,20.9856,20.9444,20.9856,83800.0
2011-09-14 13:40:00,30.55,30.57,30.54,30.56,145100.0,20.9925,21.0062,20.9856,20.9994,145100.0
2011-09-14 13:50:00,30.56,30.57,30.48,30.5,160200.0,20.9994,21.0062,20.9444,20.9581,160200.0
2011-09-14 14:00:00,30.51,30.59,30.5,30.57,88600.0,20.965,21.02,20.9581,21.0062,88600.0
2011-09-14 14:10:00,30.57,30.62,30.55,30.61,108900.0,21.0062,21.0406,20.9925,21.0337,108900.0
2011-09-14 14:20:00,30.61,30.62,30.57,30.58,86700.0,21.0337,21.0406,21.0062,21.0131,86700.0
2011-09-14 14:30:00,30.58,30.6,30.56,30.58,94800.0,21.0131,21.0269,20.9994,21.0131,94800.0
2011-09-14 14:40:00,30.58,30.62,30.57,30.58,175100.0,21.0131,21.0406,21.0062,21.0131,175100.0
2011-09-14 14:50:00,30.57,30.62,30.57,30.61,102200.0,21.0062,21.0406,21.0062,21.0337,102200.0
2011-09-14 15:00:00,30.61,30.66,30.6,30.65,140200.0,21.0337,21.0681,21.0269,21.0612,140200.0
2011-09-14 15:10:00,30.65,30.72,30.65,30.7,170000.0,21.0612,21.1093,21.0612,21.0956,170000.0
2011-09-14 15:20:00,30.71,30.77,30.69,30.75,220100.0,21.1024,21.1437,21.0887,21.1299,220100.0
2011-09-14 15:30:00,30.75,30.78,30.74,30.74,600700.0,21.1299,21.1505,21.1231,21.1231,600700.0
2011-09-14 15:40:00,30.74,30.74,30.52,30.56,502600.0,21.1231,21.1231,20.9719,20.9994,502600.0
2011-09-14 15:50:00,30.57,30.61,30.5,30.51,1287900.0,21.0062,21.0337,20.9581,20.965,1287900.0
2011-09-15 09:30:00,30.65,30.75,30.59,30.61,830500.0,21.0612,21.1299,21.02,21.0337,830500.0
2011-09-15 09:40:00,30.6,30.7,30.58,30.63,356100.0,21.0269,21.0956,21.0131,21.0475,356100.0
2011-09-15 09:50:00,30.63,30.68,30.6,30.6,174000.0,21.0475,21.0818,21.0269,21.0269,174000.0
2011-09-15 10:00:00,30.6,30.71,30.58,30.66,330700.0,21.0269,21.1024,21.0131,21.0681,330700.0
2011-09-15 10:10:00,30.66,30.66,30.54,30.61,1271800.0,21.0681,21.0681,20.9856,21.0337,1271800.0
2011-09-15 10:20:00,30.61,30.61,30.54,30.59,706300.0,21.0337,21.0337,20.9856,21.02,706300.0
2011-09-15 10:30:00,30.59,30.59,30.53,30.55,192500.0,21.02,21.02,20.9788,20.9925,192500.0
2011-09-15 10:40:00,30.55,30.59,30.55,30.58,71200.0,20.9925,21.02,20.9925,21.0131,71200.0
2011-09-15 10:50:00,30.58,30.6,30.53,30.54,147300.0,21.0131,21.0269,20.9788,20.9856,147300.0
2011-09-15 11:00:00,30.55,30.57,30.52,30.57,78600.0,20.9925,21.0062,20.9719,21.0062,78600.0
2011-09-15 11:10:00,30.57,30.6,30.56,30.58,339800.0,21.0062,21.0269,20.9994,21.0131,339800.0
2011-09-15 11:20:00,30.58,30.61,30.56,30.61,571800.0,21.0131,21.0337,20.9994,21.0337,571800.0
2011-09-15 11:30:00,30.61,30.65,30.6,30.63,98200.0,21.0337,21.0612,21.0269,21.0475,98200.0
2011-09-15 11:40:00,30.63,30.64,30.61,30.62,198100.0,21.0475,21.0543,21.0337,21.0406,198100.0
2011-09-15 11:50:00,30.61,30.63,30.59,30.63,47200.0,21.0337,21.0475,21.02,21.0475,47200.0
2011-09-15 12:00:00,30.62,30.66,30.61,30.66,85600.0,21.0406,21.0681,21.0337,21.0681,85600.0
2011-09-15 12:10:00,30.66,30.7,30.65,30.69,331600.0,21.0681,21.0956,21.0612,21.0887,331600.0
2011-09-15 12:20:00,30.7,30.7,30.66,30.66,116000.0,21.0956,21.0956,21.0681,21.0681,116000.0
2011-09-15 12:30:00,30.67,30.69,30.65,30.68,83600.0,21.075,21.0887,21.0612,21.0818,83600.0
2011-09-15 12:40:00,30.68,30.7,30.67,30.69,114100.0,21.0818,21.0956,21.075,21.0887,114100.0
2011-09-15 12:50:00,30.7,30.7,30.67,30.69,40800.0,21.0956,21.0956,21.075,21.0887,40800.0
2011-09-15 13:00:00,30.69,30.72,30.69,30.71,161100.0,21.0887,21.1093,21.0887,21.1024,161100.0
2011-09-15 13:10:00,30.72,30.73,30.71,30.72,126100.0,21.1093,21.1162,21.1024,21.1093,126100.0
2011-09-15 13:20:00,30.71,30.74,30.71,30.71,24700.0,21.1024,21.1231,21.1024,21.1024,24700.0
2011-09-15 13:30:00,30.71,30.73,30.7,30.71,61000.0,21.1024,21.1162,21.0956,21.1024,61000.0
2011-09-15 13:40:00,30.71,30.74,30.71,30.73,146900.0,21.1024,21.1231,21.1024,21.1162,146900.0
2011-09-15 13:50:00,30.72,30.77,30.7,30.76,73900.0,21.1093,21.1437,21.0956,21.1368,73900.0
2011-09-15 14:00:00,30.77,30.81,30.77,30.8,107600.0,21.1437,21.1712,21.1437,21.1643,107600.0
2011-09-15 14:10:00,30.8,30.84,30.79,30.8,155200.0,21.1643,21.1918,21.1574,21.1643,155200.0
2011-09-15 14:20:00,30.8,30.8,30.76,30.79,47400.0,21.1643,21.1643,21.1368,21.1574,47400.0
2011-09-15 14:30:00,30.79,30.8,30.76,30.78,88400.0,21.1574,21.1643,21.1368,21.1505,88400.0
2011-09-15 14:40:00,30.78,30.8,30.77,30.79,68400.0,21.1505,21.1643,21.1437,21.1574,68400.0
2011-09-15 14:50:00,30.79,30.8,30.77,30.79,48100.0,21.1574,21.1643,21.1437,21.1574,48100.0
2011-09-15 15:00:00,30.79,30.82,30.79,30.81,167400.0,21.1574,21.178,21.1574,21.1712,167400.0
2011-09-15 15:10:00,30.8,30.83,30.79,30.79,90600.0,21.1643,21.1849,21.1574,21.1574,90600.0
2011-09-15 15:20:00,30.8,30.82,30.77,30.78,258800.0,21.1643,21.178,21.1437,21.1505,258800.0
2011-09-15 15:30:00,30.78,30.84,30.77,30.83,228900.0,21.1505,21.1918,21.1437,21.1849,228900.0
2011-09-15 15:40:00,30.83,30.86,30.81,30.86,385000.0,21.1849,21.2055,21.1712,21.2055,385000.0
2011-09-15 15:50:00,30.87,30.87,30.82,30.86,987200.0,21.2124,21.2124,21.178,21.2055,987200.0
2011-09-16 09:30:00,30.78,30.8,30.71,30.76,537600.0,21.3009,21.3148,21.2525,21.2871,537600.0
2011-09-16 09:40:00,30.74,30.85,30.74,30.84,550900.0,21.2733,21.3494,21.2733,21.3425,550900.0
2011-09-16 09:50:00,30.84,30.89,30.8,30.81,397600.0,21.3425,21.3771,21.3148,21.3217,397600.0
2011-09-16 10:00:00,30.82,30.84,30.8,30.83,299900.0,21.3286,21.3425,21.3148,21.3355,299900.0
2011-09-16 10:10:00,30.83,30.9,30.83,30.87,335200.0,21.3355,21.384,21.3355,21.3632,335200.0
2011-09-16 10:20:00,30.86,30.88,30.81,30.83,229600.0,21.3563,21.3701,21.3217,21.3355,229600.0
2011-09-16 10:30:00,30.83,30.84,30.78,30.78,436300.0,21.3355,21.3425,21.3009,21.3009,436300.0
2011-09-16 10:40:00,30.79,30.82,30.74,30.75,266000.0,21.3079,21.3286,21.2733,21.2802,266000.0
2011-09-16 10:50:00,30.75,30.76,30.7,30.75,415700.0,21.2802,21.2871,21.2456,21.2802,415700.0
2011-09-16 11:00:00,30.75,30.8,30.75,30.79,190800.0,21.2802,21.3148,21.2802,21.3079,190800.0
2011-09-16 11:10:00,30.79,30.81,30.75,30.75,181200.0,21.3079,21.3217,21.2802,21.2802,181200.0
2011-09-16 11:20:00,30.74,30.76,30.71,30.74,230200.0,21.2733,21.2871,21.2525,21.2733,230200.0
2011-09-16 11:30:00,30.74,30.78,30.69,30.76,160800.0,21.2733,21.3009,21.2387,21.2871,160800.0
2011-09-16 11:40:00,30.77,30.82,30.76,30.8,248000.0,21.294,21.3286,21.2871,21.3148,248000.0
2011-09-16 11:50:00,30.8,30.85,30.8,30.83,157200.0,21.3148,21.3494,21.3148,21.3355,157200.0
2011-09-16 12:00:00,30.83,30.86,30.82,30.86,172000.0,21.3355,21.3563,21.3286,21.3563,172000.0
2011-09-16 12:10:00,30.85,30.87,30.84,30.85,150000.0,21.3494,21.3632,21.3425,21.3494,150000.0
2011-09-16 12:20:00,30.86,30.88,30.84,30.86,101000.0,21.3563,21.3701,21.3425,21.3563,101000.0
2011-09-16 12:30:00,30.86,30.9,30.86,30.89,148500.0,21.3563,21.384,21.3563,21.3771,148500.0
2011-09-16 12:40:00,30.9,30.92,30.89,30.91,204700.0,21.384,21.3978,21.3771,21.3909,204700.0
2011-09-16 12:50:00,30.9,30.91,30.87,30.88,103300.0,21.384,21.3909,21.3632,21.3701,103300.0
2011-09-16 13:00:00,30.88,30.89,30.86,30.86,149300.0,21.3701,21.3771,21.3563,21.3563,149300.0
2011-09-16 13:10:00,30.86,30.88,30.85,30.85,115100.0,21.3563,21.3701,21.3494,21.3494,115100.0
2011-09-16 13:20:00,30.85,30.87,30.85,30.85,104500.0,21.3494,21.3632,21.3494,21.3494,104500.0
2011-09-16 13:30:00,30.85,30.85,30.8,30.83,185700.0,21.3494,21.3494,21.3148,21.3355,185700.0
2011-09-16 13:40:00,30.83,30.83,30.82,30.82,59400.0,21.3355,21.3355,21.3286,21.3286,59400.0
2011-09-16 13:50:00,30.81,30.85,30.81,30.84,235800.0,21.3217,21.3494,21.3217,21.3425,235800.0
2011-09-16 14:00:00,30.84,30.89,30.83,30.88,151500.0,21.3425,21.3771,21.3355,21.3701,151500.0
2011-09-16 14:10:00,30.88,30.89,30.85,30.87,176100.0,21.3701,21.3771,21.3494,21.3632,176100.0
2011-09-16 14:20:00,30.86,30.88,30.85,30.85,114000.0,21.3563,21.3701,21.3494,21.3494,114000.0
2011-09-16 14:30:00,30.86,30.89,30.85,30.88,177600.0,21.3563,21.3771,21.3494,21.3701,177600.0
2011-09-16 14:40:00,30.89,30.89,30.86,30.87,148200.0,21.3771,21.3771,21.3563,21.3632,148200.0
2011-09-16 14:50:00,30.88,30.9,30.86,30.9,234000.0,21.3701,21.384,21.3563,21.384,234000.0
2011-09-16 15:00:00,30.9,30.91,30.85,30.85,263700.0,21.384,21.3909,21.3494,21.3494,263700.0
2011-09-16 15:10:00,30.86,30.87,30.85,30.85,311100.0,21.3563,21.3632,21.3494,21.3494,311100.0
2011-09-16 15:20:00,30.86,30.87,30.82,30.82,442700.0,21.3563,21.3632,21.3286,21.3286,442700.0
2011-09-16 15:30:00,30.82,30.83,30.8,30.81,585200.0,21.3286,21.3355,21.3148,21.3217,585200.0
2011-09-16 15:40:00,30.81,30.89,30.81,30.87,745600.0,21.3217,21.3771,21.3217,21.3632,745600.0
2011-09-16 15:50:00,30.86,30.87,30.8,30.82,1613400.0,21.3563,21.3632,21.3148,21.3286,1613400.0
2011-09-19 09:30:00,30.49,30.58,30.45,30.48,561700.0,21.1003,21.1625,21.0726,21.0933,561700.0
2011-09-19 09:40:00,30.47,30.47,30.4,30.4,153900.0,21.0864,21.0864,21.038,21.038,153900.0
2011-09-19 09:50:00,30.4,30.43,30.38,30.41,259600.0,21.038,21.0587,21.0241,21.0449,259600.0
2011-09-19 10:00:00,30.41,30.48,30.4,30.48,237700.0,21.0449,21.0933,21.038,21.0933,237700.0
2011-09-19 10:10:00,30.48,30.48,30.41,30.43,197500.0,21.0933,21.0933,21.0449,21.0587,197500.0
2011-09-19 10:20:00,30.43,30.45,30.41,30.43,156200.0,21.0587,21.0726,21.0449,21.0587,156200.0
2011-09-19 10:30:00,30.43,30.46,30.43,30.43,235200.0,21.0587,21.0795,21.0587,21.0587,235200.0
2011-09-19 10:40:00,30.43,30.46,30.41,30.46,76800.0,21.0587,21.0795,21.0449,21.0795,76800.0
2011-09-19 10:50:00,30.45,30.48,30.43,30.43,190000.0,21.0726,21.0933,21.0587,21.0587,190000.0
2011-09-19 11:00:00,30.43,30.47,30.43,30.45,113400.0,21.0587,21.0864,21.0587,21.0726,113400.0
2011-09-19 11:10:00,30.45,30.45,30.42,30.44,348300.0,21.0726,21.0726,21.0518,21.0656,348300.0
2011-09-19 11:20:00,30.44,30.46,30.42,30.42,343100.0,21.0656,21.0795,21.0518,21.0518,343100.0
2011-09-19 11:30:00,30.42,30.45,30.42,30.45,283200.0,21.0518,21.0726,21.0518,21.0726,283200.0
2011-09-19 11:40:00,30.45,30.5,30.43,30.49,93400.0,21.0726,21.1072,21.0587,21.1003,93400.0
2011-09-19 11:50:00,30.49,30.5,30.47,30.49,200200.0,21.1003,21.1072,21.0864,21.1003,200200.0
2011-09-19 12:00:00,30.48,30.5,30.47,30.48,89300.0,21.0933,21.1072,21.0864,21.0933,89300.0
2011-09-19 12:10:00,30.49,30.51,30.47,30.48,116800.0,21.1003,21.1141,21.0864,21.0933,116800.0
2011-09-19 12:20:00,30.49,30.5,30.47,30.47,69000.0,21.1003,21.1072,21.0864,21.0864,69000.0
2011-09-19 12:30:00,30.47,30.49,30.45,30.46,142400.0,21.0864,21.1003,21.0726,21.0795,142400.0
2011-09-19 12:40:00,30.46,30.47,30.43,30.43,38600.0,21.0795,21.0864,21.0587,21.0587,38600.0
2011-09-19 12:50:00,30.44,30.46,30.43,30.46,88900.0,21.0656,21.0795,21.0587,21.0795,88900.0
2011-09-19 13:00:00,30.46,30.46,30.44,30.45,26300.0,21.0795,21.0795,21.0656,21.0726,26300.0
2011-09-19 13:10:00,30.46,30.46,30.42,30.45,38400.0,21.0795,21.0795,21.0518,21.0726,38400.0
2011-09-19 13:20:00,30.44,30.47,30.43,30.46,63600.0,21.0656,21.0864,21.0587,21.0795,63600.0
2011-09-19 13:30:00,30.46,30.46,30.42,30.44,47600.0,21.0795,21.0795,21.0518,21.0656,47600.0
2011-09-19 13:40:00,30.44,30.45,30.44,30.45,21300.0,21.0656,21.0726,21.0656,21.0726,21300.0
2011-09-19 13:50:00,30.45,30.45,30.42,30.43,39100.0,21.0726,21.0726,21.0518,21.0587,39100.0
2011-09-19 14:00:00,30.43,30.46,30.41,30.44,187200.0,21.0587,21.0795,21.0449,21.0656,187200.0
2011-09-19 14:10:00,30.43,30.48,30.43,30.48,78900.0,21.0587,21.0933,21.0587,21.0933,78900.0
2011-09-19 14:20:00,30.48,30.49,30.45,30.46,99400.0,21.0933,21.1003,21.0726,21.0795,99400.0
2011-09-19 14:30:00,30.46,30.51,30.45,30.51,47000.0,21.0795,21.1141,21.0726,21.1141,47000.0
2011-09-19 14:40:00,30.51,30.54,30.5,30.52,68100.0,21.1141,21.1349,21.1072,21.121,68100.0
2011-09-19 14:50:00,30.52,30.55,30.48,30.49,160100.0,21.121,21.1418,21.0933,21.1003,160100.0
2011-09-19 15:00:00,30.5,30.51,30.48,30.49,67800.0,21.1072,21.1141,21.0933,21.1003,67800.0
2011-09-19 15:10:00,30.49,30.6,30.49,30.56,380500.0,21.1003,21.1764,21.1003,21.1487,380500.0
2011-09-19 15:20:00,30.56,30.62,30.56,30.61,236200.0,21.1487,21.1902,21.1487,21.1833,236200.0
2011-09-19 15:30:00,30.61,30.66,30.61,30.64,145100.0,21.1833,21.2179,21.1833,21.2041,145100.0
2011-09-19 15:40:00,30.63,30.66,30.59,30.61,160800.0,21.1971,21.2179,21.1695,21.1833,160800.0
2011-09-19 15:50:00,30.61,30.64,30.56,30.57,629100.0,21.1833,21.2041,21.1487,21.1556,629100.0
2011-09-20 09:30:00,30.64,30.72,30.61,30.7,171300.0,21.2041,21.2594,21.1833,21.2456,171300.0
2011-09-20 09:40:00,30.71,30.71,30.61,30.64,63000.0,21.2525,21.2525,21.1833,21.2041,63000.0
2011-09-20 09:50:00,30.65,30.65,30.56,30.59,176200.0,21.211,21.211,21.1487,21.1695,176200.0
2011-09-20 10:00:00,30.6,30.65,30.6,30.62,321700.0,21.1764,21.211,21.1764,21.1902,321700.0
2011-09-20 10:10:00,30.62,30.66,30.6,30.66,140700.0,21.1902,21.2179,21.1764,21.2179,140700.0
2011-09-20 10:20:00,30.67,30.7,30.65,30.68,131700.0,21.2248,21.2456,21.211,21.2317,131700.0
2011-09-20 10:30:00,30.69,30.77,30.69,30.75,97400.0,21.2387,21.294,21.2387,21.2802,97400.0
2011-09-20 10:40:00,30.75,30.8,30.75,30.79,238200.0,21.2802,21.3148,21.2802,21.3079,238200.0
2011-09-20 10:50:00,30.8,30.82,30.78,30.82,137600.0,21.3148,21.3286,21.3009,21.3286,137600.0
2011-09-20 11:00:00,30.83,30.88,30.82,30.88,129400.0,21.3355,21.3701,21.3286,21.3701,129400.0
2011-09-20 11:10:00,30.88,30.9,30.85,30.86,38900.0,21.3701,21.384,21.3494,21.3563,38900.0
2011-09-20 11:20:00,30.86,30.89,30.84,30.89,76100.0,21.3563,21.3771,21.3425,21.3771,76100.0
2011-09-20 11:30:00,30.89,30.91,30.86,30.88,167300.0,21.3771,21.3909,21.3563,21.3701,167300.0
2011-09-20 11:40:00,30.88,30.9,30.87,30.89,74200.0,21.3701,21.384,21.3632,21.3771,74200.0
2011-09-20 11:50:00,30.9,30.92,30.89,30.9,105600.0,21.384,21.3978,21.3771,21.384,105600.0
2011-09-20 12:00:00,30.9,30.9,30.83,30.86,79300.0,21.384,21.384,21.3355,21.3563,79300.0
2011-09-20 12:10:00,30.85,30.87,30.83,30.85,63700.0,21.3494,21.3632,21.3355,21.3494,63700.0
2011-09-20 12:20:00,30.84,30.88,30.84,30.88,23700.0,21.3425,21.3701,21.3425,21.3701,23700.0
2011-09-20 12:30:00,30.88,30.89,30.85,30.86,10200.0,21.3701,21.3771,21.3494,21.3563,10200.0
2011-09-20 12:40:00,30.86,30.87,30.84,30.87,17800.0,21.3563,21.3632,21.3425,21.3632,17800.0
2011-09-20 12:50:00,30.87,30.92,30.87,30.9,22200.0,21.3632,21.3978,21.3632,21.384,22200.0
2011-09-20 13:00:00,30.91,30.93,30.91,30.92,29800.0,21.3909,21.4047,21.3909,21.3978,29800.0
2011-09-20 13:10:00,30.92,30.95,30.92,30.94,25500.0,21.3978,21.4186,21.3978,21.4117,25500.0
2011-09-20 13:20:00,30.94,30.95,30.92,30.94,110200.0,21.4117,21.4186,21.3978,21.4117,110200.0
2011-09-20 13:30:00,30.95,30.95,30.92,30.92,42100.0,21.4186,21.4186,21.3978,21.3978,42100.0
2011-09-20 13:40:00,30.91,30.92,30.9,30.92,49200.0,21.3909,21.3978,21.384,21.3978,49200.0
2011-09-20 13:50:00,30.92,30.93,30.89,30.91,38600.0,21.3978,21.4047,21.3771,21.3909,38600.0
2011-09-20 14:00:00,30.91,30.95,30.9,30.95,125500.0,21.3909,21.4186,21.384,21.4186,125500.0
2011-09-20 14:10:00,30.96,30.97,30.92,30.93,508600.0,21.4255,21.4324,21.3978,21.4047,508600.0
2011-09-20 14:20:00,30.92,30.93,30.9,30.91,982100.0,21.3978,21.4047,21.384,21.3909,982100.0
2011-09-20 14:30:00,30.92,30.93,30.87,30.89,89900.0,21.3978,21.4047,21.3632,21.3771,89900.0
2011-09-20 14:40:00,30.9,30.9,30.86,30.88,319200.0,21.384,21.384,21.3563,21.3701,319200.0
2011-09-20 14:50:00,30.88,30.9,30.86,30.88,51700.0,21.3701,21.384,21.3563,21.3701,51700.0
2011-09-20 15:00:00,30.87,30.9,30.78,30.79,156500.0,21.3632,21.384,21.3009,21.3079,156500.0
2011-09-20 15:10:00,30.79,30.84,30.77,30.78,272700.0,21.3079,21.3425,21.294,21.3009,272700.0
2011-09-20 15:20:00,30.78,30.78,30.74,30.74,364000.0,21.3009,21.3009,21.2733,21.2733,364000.0
2011-09-20 15:30:00,30.74,30.76,30.72,30.74,156200.0,21.2733,21.2871,21.2594,21.2733,156200.0
2011-09-20 15:40:00,30.74,30.75,30.65,30.68,386100.0,21.2733,21.2802,21.211,21.2317,386100.0
2011-09-20 15:50:00,30.68,30.68,30.62,30.63,915400.0,21.2317,21.2317,21.1902,21.1971,915400.0
2011-09-21 09:30:00,30.71,30.73,30.64,30.64,436000.0,21.2525,21.2663,21.2041,21.2041,436000.0
2011-09-21 09:40:00,30.64,30.65,30.57,30.61,133200.0,21.2041,21.211,21.1556,21.1833,133200.0
2011-09-21 09:50:00,30.61,30.7,30.57,30.68,120400.0,21.1833,21.2456,21.1556,21.2317,120400.0
2011-09-21 10:00:00,30.69,30.75,30.67,30.68,647700.0,21.2387,21.2802,21.2248,21.2317,647700.0
2011-09-21 10:10:00,30.68,30.71,30.66,30.68,213300.0,21.2317,21.2525,21.2179,21.2317,213300.0
2011-09-21 10:20:00,30.68,30.69,30.63,30.65,167400.0,21.2317,21.2387,21.1971,21.211,167400.0
2011-09-21 10:30:00,30.65,30.67,30.6,30.6,170600.0,21.211,21.2248,21.1764,21.1764,170600.0
2011-09-21 10:40:00,30.6,30.62,30.56,30.56,325400.0,21.1764,21.1902,21.1487,21.1487,325400.0
2011-09-21 10:50:00,30.55,30.56,30.49,30.52,157200.0,21.1418,21.1487,21.1003,21.121,157200.0
2011-09-21 11:00:00,30.51,30.56,30.5,30.52,88700.0,21.1141,21.1487,21.1072,21.121,88700.0
2011-09-21 11:10:00,30.52,30.56,30.51,30.52,139100.0,21.121,21.1487,21.1141,21.121,139100.0
2011-09-21 11:20:00,30.52,30.55,30.5,30.55,154700.0,21.121,21.1418,21.1072,21.1418,154700.0
2011-09-21 11:30:00,30.55,30.55,30.53,30.54,157900.0,21.1418,21.1418,21.1279,21.1349,157900.0
2011-09-21 11:40:00,30.54,30.56,30.53,30.54,90700.0,21.1349,21.1487,21.1279,21.1349,90700.0
2011-09-21 11:50:00,30.53,30.54,30.5,30.51,128500.0,21.1279,21.1349,21.1072,21.1141,128500.0
2011-09-21 12:00:00,30.51,30.54,30.5,30.52,43600.0,21.1141,21.1349,21.1072,21.121,43600.0
2011-09-21 12:10:00,30.52,30.55,30.52,30.55,109100.0,21.121,21.1418,21.121,21.1418,109100.0
2011-09-21 12:20:00,30.55,30.55,30.47,30.49,553700.0,21.1418,21.1418,21.0864,21.1003,553700.0
2011-09-21 12:30:00,30.49,30.59,30.49,30.57,130600.0,21.1003,21.1695,21.1003,21.1556,130600.0
2011-09-21 12:40:00,30.57,30.59,30.5,30.52,340100.0,21.1556,21.1695,21.1072,21.121,340100.0
2011-09-21 12:50:00,30.52,30.52,30.48,30.51,150500.0,21.121,21.121,21.0933,21.1141,150500.0
2011-09-21 13:00:00,30.51,30.55,30.48,30.53,179600.0,21.1141,21.1418,21.0933,21.1279,179600.0
2011-09-21 13:10:00,30.53,30.55,30.52,30.53,91800.0,21.1279,21.1418,21.121,21.1279,91800.0
2011-09-21 13:20:00,30.53,30.57,30.53,30.55,62900.0,21.1279,21.1556,21.1279,21.1418,62900.0
2011-09-21 13:30:00,30.56,30.57,30.53,30.56,77600.0,21.1487,21.1556,21.1279,21.1487,77600.0
2011-09-21 13:40:00,30.56,30.58,30.54,30.54,149700.0,21.1487,21.1625,21.1349,21.1349,149700.0
2011-09-21 13:50:00,30.55,30.56,30.54,30.54,91600.0,21.1418,21.1487,21.1349,21.1349,91600.0
2011-09-21 14:00:00,30.54,30.58,30.54,30.56,183600.0,21.1349,21.1625,21.1349,21.1487,183600.0
2011-09-21 14:10:00,30.56,30.58,30.53,30.57,93900.0,21.1487,21.1625,21.1279,21.1556,93900.0
2011-09-21 14:20:00,30.56,30.68,30.36,30.5,900000.0,21.1487,21.2317,21.0103,21.1072,900000.0
2011-09-21 14:30:00,30.5,30.54,30.26,30.36,687400.0,21.1072,21.1349,20.9411,21.0103,687400.0
2011-09-21 14:40:00,30.36,30.42,30.3,30.42,581700.0,21.0103,21.0518,20.9688,21.0518,581700.0
2011-09-21 14:50:00,30.42,30.43,30.37,30.37,253200.0,21.0518,21.0587,21.0172,21.0172,253200.0
2011-09-21 15:00:00,30.36,30.47,30.33,30.42,501300.0,21.0103,21.0864,20.9895,21.0518,501300.0
2011-09-21 15:10:00,30.42,30.48,30.4,30.44,284000.0,21.0518,21.0933,21.038,21.0656,284000.0
2011-09-21 15:20:00,30.44,30.46,30.32,30.35,356100.0,21.0656,21.0795,20.9826,21.0034,356100.0
2011-09-21 15:30:00,30.36,30.38,30.18,30.19,439900.0,21.0103,21.0241,20.8857,20.8926,439900.0
2011-09-21 15:40:00,30.19,30.26,30.16,30.2,686100.0,20.8926,20.9411,20.8719,20.8996,686100.0
2011-09-21 15:50:00,30.21,30.21,30.04,30.04,1415100.0,20.9065,20.9065,20.7888,20.7888,1415100.0
2011-09-22 09:30:00,29.32,29.53,29.32,29.53,407900.0,20.2906,20.4359,20.2906,20.4359,407900.0
2011-09-22 09:40:00,29.53,29.57,29.36,29.37,445000.0,20.4359,20.4636,20.3182,20.3252,445000.0
2011-09-22 09:50:00,29.37,29.37,29.24,29.26,346100.0,20.3252,20.3252,20.2352,20.249,346100.0
2011-09-22 10:00:00,29.26,29.39,29.25,29.38,224000.0,20.249,20.339,20.2421,20.3321,224000.0
2011-09-22 10:10:00,29.39,29.43,29.35,29.41,240400.0,20.339,20.3667,20.3113,20.3528,240400.0
2011-09-22 10:20:00,29.41,29.47,29.34,29.38,326000.0,20.3528,20.3944,20.3044,20.3321,326000.0
2011-09-22 10:30:00,29.37,29.46,29.35,29.4,348000.0,20.3252,20.3875,20.3113,20.3459,348000.0
2011-09-22 10:40:00,29.4,29.46,29.39,29.45,287800.0,20.3459,20.3875,20.339,20.3805,287800.0
2011-09-22 10:50:00,29.45,29.45,29.32,29.32,732500.0,20.3805,20.3805,20.2906,20.2906,732500.0
2011-09-22 11:00:00,29.32,29.37,29.31,29.31,362700.0,20.2906,20.3252,20.2836,20.2836,362700.0
2011-09-22 11:10:00,29.31,29.35,29.27,29.3,375900.0,20.2836,20.3113,20.256,20.2767,375900.0
2011-09-22 11:20:00,29.3,29.32,29.27,29.29,145200.0,20.2767,20.2906,20.256,20.2698,145200.0
2011-09-22 11:30:00,29.29,29.4,29.29,29.35,234100.0,20.2698,20.3459,20.2698,20.3113,234100.0
2011-09-22 11:40:00,29.34,29.38,29.3,29.35,183700.0,20.3044,20.3321,20.2767,20.3113,183700.0
2011-09-22 11:50:00,29.35,29.37,29.24,29.25,153200.0,20.3113,20.3252,20.2352,20.2421,153200.0
2011-09-22 12:00:00,29.24,29.29,29.2,29.22,340600.0,20.2352,20.2698,20.2075,20.2214,340600.0
2011-09-22 12:10:00,29.22,29.25,29.18,29.23,241900.0,20.2214,20.2421,20.1937,20.2283,241900.0
2011-09-22 12:20:00,29.23,29.27,29.18,29.22,149300.0,20.2283,20.256,20.1937,20.2214,149300.0
2011-09-22 12:30:00,29.22,29.28,29.22,29.25,106300.0,20.2214,20.2629,20.2214,20.2421,106300.0
2011-09-22 12:40:00,29.26,29.34,29.26,29.34,201600.0,20.249,20.3044,20.249,20.3044,201600.0
2011-09-22 12:50:00,29.34,29.37,29.33,29.36,226900.0,20.3044,20.3252,20.2975,20.3182,226900.0
2011-09-22 13:00:00,29.37,29.38,29.3,29.3,211900.0,20.3252,20.3321,20.2767,20.2767,211900.0
2011-09-22 13:10:00,29.29,29.32,29.28,29.3,81400.0,20.2698,20.2906,20.2629,20.2767,81400.0
2011-09-22 13:20:00,29.3,29.31,29.21,29.24,440400.0,20.2767,20.2836,20.2144,20.2352,440400.0
2011-09-22 13:30:00,29.24,29.28,29.22,29.27,421500.0,20.2352,20.2629,20.2214,20.256,421500.0
2011-09-22 13:40:00,29.27,29.33,29.26,29.29,369400.0,20.256,20.2975,20.249,20.2698,369400.0
2011-09-22 13:50:00,29.29,29.3,29.2,29.2,266700.0,20.2698,20.2767,20.2075,20.2075,266700.0
2011-09-22 14:00:00,29.2,29.28,29.17,29.26,389500.0,20.2075,20.2629,20.1868,20.249,389500.0
2011-09-22 14:10:00,29.26,29.3,29.21,29.24,443100.0,20.249,20.2767,20.2144,20.2352,443100.0
2011-09-22 14:20:00,29.24,29.51,29.24,29.4,1064800.0,20.2352,20.4221,20.2352,20.3459,1064800.0
2011-09-22 14:30:00,29.4,29.41,29.29,29.31,323500.0,20.3459,20.3528,20.2698,20.2836,323500.0
2011-09-22 14:40:00,29.3,29.42,29.3,29.36,408200.0,20.2767,20.3598,20.2767,20.3182,408200.0
2011-09-22 14:50:00,29.37,29.38,29.26,29.26,242300.0,20.3252,20.3321,20.249,20.249,242300.0
2011-09-22 15:00:00,29.27,29.31,29.24,29.31,392100.0,20.256,20.2836,20.2352,20.2836,392100.0
2011-09-22 15:10:00,29.31,29.34,29.28,29.31,417300.0,20.2836,20.3044,20.2629,20.2836,417300.0
2011-09-22 15:20:00,29.3,29.3,29.2,29.26,1202200.0,20.2767,20.2767,20.2075,20.249,1202200.0
2011-09-22 15:30:00,29.27,29.4,29.25,29.4,1094100.0,20.256,20.3459,20.2421,20.3459,1094100.0
2011-09-22 15:40:00,29.41,29.56,29.34,29.51,1303400.0,20.3528,20.4567,20.3044,20.4221,1303400.0
2011-09-22 15:50:00,29.5,29.58,29.4,29.48,3787600.0,20.4151,20.4705,20.3459,20.4013,3787600.0
2011-09-23 09:30:00,29.29,29.41,29.29,29.31,619400.0,20.2698,20.3528,20.2698,20.2836,619400.0
2011-09-23 09:40:00,29.3,29.41,29.27,29.32,305400.0,20.2767,20.3528,20.256,20.2906,305400.0
2011-09-23 09:50:00,29.32,29.45,29.29,29.38,364500.0,20.2906,20.3805,20.2698,20.3321,364500.0
2011-09-23 10:00:00,29.38,29.41,29.29,29.34,202800.0,20.3321,20.3528,20.2698,20.3044,202800.0
2011-09-23 10:10:00,29.35,29.37,29.28,29.29,364900.0,20.3113,20.3252,20.2629,20.2698,364900.0
2011-09-23 10:20:00,29.28,29.34,29.24,29.34,329400.0,20.2629,20.3044,20.2352,20.3044,329400.0
2011-09-23 10:30:00,29.34,29.41,29.34,29.37,191800.0,20.3044,20.3528,20.3044,20.3252,191800.0
2011-09-23 10:40:00,29.38,29.44,29.3,29.43,276300.0,20.3321,20.3736,20.2767,20.3667,276300.0
2011-09-23 10:50:00,29.44,29.48,29.42,29.47,147900.0,20.3736,20.4013,20.3598,20.3944,147900.0
2011-09-23 11:00:00,29.46,29.51,29.41,29.51,194900.0,20.3875,20.4221,20.3528,20.4221,194900.0
2011-09-23 11:10:00,29.51,29.52,29.43,29.51,327600.0,20.4221,20.429,20.3667,20.4221,327600.0
2011-09-23 11:20:00,29.51,29.55,29.48,29.51,217000.0,20.4221,20.4497,20.4013,20.4221,217000.0
2011-09-23 11:30:00,29.5,29.52,29.4,29.41,1199200.0,20.4151,20.429,20.3459,20.3528,1199200.0
2011-09-23 11:40:00,29.42,29.44,29.36,29.36,834500.0,20.3598,20.3736,20.3182,20.3182,834500.0
2011-09-23 11:50:00,29.36,29.42,29.35,29.42,206100.0,20.3182,20.3598,20.3113,20.3598,206100.0
2011-09-23 12:00:00,29.41,29.42,29.35,29.4,296600.0,20.3528,20.3598,20.3113,20.3459,296600.0
2011-09-23 12:10:00,29.4,29.45,29.37,29.45,332000.0,20.3459,20.3805,20.3252,20.3805,332000.0
2011-09-23 12:20:00,29.45,29.45,29.38,29.4,171600.0,20.3805,20.3805,20.3321,20.3459,171600.0
2011-09-23 12:30:00,29.4,29.44,29.38,29.4,115800.0,20.3459,20.3736,20.3321,20.3459,115800.0
2011-09-23 12:40:00,29.4,29.48,29.33,29.4,334800.0,20.3459,20.4013,20.2975,20.3459,334800.0
2011-09-23 12:50:00,29.4,29.48,29.38,29.38,362900.0,20.3459,20.4013,20.3321,20.3321,362900.0
2011-09-23 13:00:00,29.38,29.41,29.32,29.34,215800.0,20.3321,20.3528,20.2906,20.3044,215800.0
2011-09-23 13:10:00,29.34,29.41,29.33,29.36,238400.0,20.3044,20.3528,20.2975,20.3182,238400.0
2011-09-23 13:20:00,29.36,29.43,29.36,29.38,51100.0,20.3182,20.3667,20.3182,20.3321,51100.0
2011-09-23 13:30:00,29.38,29.5,29.38,29.44,299000.0,20.3321,20.4151,20.3321,20.3736,299000.0
2011-09-23 13:40:00,29.44,29.55,29.42,29.54,220600.0,20.3736,20.4497,20.3598,20.4428,220600.0
2011-09-23 13:50:00,29.54,29.56,29.5,29.54,116700.0,20.4428,20.4567,20.4151,20.4428,116700.0
2011-09-23 14:00:00,29.55,29.58,29.51,29.51,185400.0,20.4497,20.4705,20.4221,20.4221,185400.0
2011-09-23 14:10:00,29.51,29.54,29.49,29.49,120800.0,20.4221,20.4428,20.4082,20.4082,120800.0
2011-09-23 14:20:00,29.5,29.5,29.43,29.44,267800.0,20.4151,20.4151,20.3667,20.3736,267800.0
2011-09-23 14:30:00,29.44,29.49,29.43,29.44,72100.0,20.3736,20.4082,20.3667,20.3736,72100.0
2011-09-23 14:40:00,29.43,29.45,29.35,29.37,177300.0,20.3667,20.3805,20.3113,20.3252,177300.0
2011-09-23 14:50:00,29.36,29.4,29.33,29.35,234800.0,20.3182,20.3459,20.2975,20.3113,234800.0
2011-09-23 15:00:00,29.36,29.46,29.36,29.42,243900.0,20.3182,20.3875,20.3182,20.3598,243900.0
2011-09-23 15:10:00,29.42,29.5,29.39,29.45,133000.0,20.3598,20.4151,20.339,20.3805,133000.0
2011-09-23 15:20:00,29.44,29.53,29.43,29.52,423300.0,20.3736,20.4359,20.3667,20.429,423300.0
2011-09-23 15:30:00,29.52,29.55,29.47,29.52,433000.0,20.429,20.4497,20.3944,20.429,433000.0
2011-09-23 15:40:00,29.52,29.53,29.44,29.45,373900.0,20.429,20.4359,20.3736,20.3805,373900.0
2011-09-23 15:50:00,29.46,29.52,29.42,29.49,818800.0,20.3875,20.429,20.3598,20.4082,818800.0
2011-09-26 09:30:00,29.65,29.78,29.65,29.73,399900.0,20.5189,20.6089,20.5189,20.5743,399900.0
2011-09-26 09:40:00,29.73,29.78,29.7,29.76,461700.0,20.5743,20.6089,20.5535,20.5951,461700.0
2011-09-26 09:50:00,29.75,29.76,29.65,29.66,256200.0,20.5881,20.5951,20.5189,20.5259,256200.0
2011-09-26 10:00:00,29.66,29.7,29.62,29.64,490800.0,20.5259,20.5535,20.4982,20.512,490800.0
2011-09-26 10:10:00,29.63,29.63,29.58,29.61,211700.0,20.5051,20.5051,20.4705,20.4913,211700.0
2011-09-26 10:20:00,29.62,29.7,29.6,29.7,238400.0,20.4982,20.5535,20.4843,20.5535,238400.0
2011-09-26 10:30:00,29.69,29.69,29.55,29.56,272200.0,20.5466,20.5466,20.4497,20.4567,272200.0
2011-09-26 10:40:00,29.56,29.65,29.53,29.54,276000.0,20.4567,20.5189,20.4359,20.4428,276000.0
2011-09-26 10:50:00,29.55,29.68,29.55,29.63,340000.0,20.4497,20.5397,20.4497,20.5051,340000.0
2011-09-26 11:00:00,29.63,29.7,29.62,29.69,230100.0,20.5051,20.5535,20.4982,20.5466,230100.0
2011-09-26 11:10:00,29.69,29.75,29.65,29.74,1960400.0,20.5466,20.5881,20.5189,20.5812,1960400.0
2011-09-26 11:20:00,29.74,29.77,29.71,29.76,405500.0,20.5812,20.602,20.5605,20.5951,405500.0
2011-09-26 11:30:00,29.76,29.8,29.72,29.8,299800.0,20.5951,20.6227,20.5674,20.6227,299800.0
2011-09-26 11:40:00,29.8,29.88,29.79,29.85,269600.0,20.6227,20.6781,20.6158,20.6573,269600.0
2011-09-26 11:50:00,29.85,29.87,29.81,29.85,116200.0,20.6573,20.6712,20.6297,20.6573,116200.0
2011-09-26 12:00:00,29.85,29.86,29.81,29.82,58200.0,20.6573,20.6643,20.6297,20.6366,58200.0
2011-09-26 12:10:00,29.82,29.82,29.78,29.82,67400.0,20.6366,20.6366,20.6089,20.6366,67400.0
2011-09-26 12:20:00,29.82,29.85,29.78,29.8,63000.0,20.6366,20.6573,20.6089,20.6227,63000.0
2011-09-26 12:30:00,29.8,29.83,29.79,29.82,22500.0,20.6227,20.6435,20.6158,20.6366,22500.0
2011-09-26 12:40:00,29.82,29.83,29.74,29.75,217900.0,20.6366,20.6435,20.5812,20.5881,217900.0
2011-09-26 12:50:00,29.75,29.79,29.75,29.79,88800.0,20.5881,20.6158,20.5881,20.6158,88800.0
2011-09-26 13:00:00,29.79,29.79,29.72,29.76,121800.0,20.6158,20.6158,20.5674,20.5951,121800.0
2011-09-26 13:10:00,29.75,29.76,29.71,29.75,421900.0,20.5881,20.5951,20.5605,20.5881,421900.0
2011-09-26 13:20:00,29.75,29.8,29.74,29.78,141000.0,20.5881,20.6227,20.5812,20.6089,141000.0
2011-09-26 13:30:00,29.78,29.83,29.76,29.79,295600.0,20.6089,20.6435,20.5951,20.6158,295600.0
2011-09-26 13:40:00,29.8,29.85,29.79,29.82,77600.0,20.6227,20.6573,20.6158,20.6366,77600.0
2011-09-26 13:50:00,29.82,29.88,29.81,29.86,286200.0,20.6366,20.6781,20.6297,20.6643,286200.0
2011-09-26 14:00:00,29.87,29.95,29.85,29.88,403200.0,20.6712,20.7265,20.6573,20.6781,403200.0
2011-09-26 14:10:00,29.88,29.9,29.85,29.87,100200.0,20.6781,20.6919,20.6573,20.6712,100200.0
2011-09-26 14:20:00,29.86,29.89,29.83,29.87,113300.0,20.6643,20.685,20.6435,20.6712,113300.0
2011-09-26 14:30:00,29.87,29.96,29.84,29.93,118500.0,20.6712,20.7335,20.6504,20.7127,118500.0
2011-09-26 14:40:00,29.94,29.96,29.92,29.92,173300.0,20.7196,20.7335,20.7058,20.7058,173300.0
2011-09-26 14:50:00,29.92,29.97,29.9,29.96,142900.0,20.7058,20.7404,20.6919,20.7335,142900.0
2011-09-26 15:00:00,29.96,30.0,29.94,29.97,327700.0,20.7335,20.7612,20.7196,20.7404,327700.0
2011-09-26 15:10:00,29.96,30.01,29.96,29.99,254800.0,20.7335,20.7681,20.7335,20.7542,254800.0
2011-09-26 15:20:00,29.99,29.99,29.93,29.97,280500.0,20.7542,20.7542,20.7127,20.7404,280500.0
2011-09-26 15:30:00,29.98,29.99,29.94,29.99,206700.0,20.7473,20.7542,20.7196,20.7542,206700.0
2011-09-26 15:40:00,29.99,30.03,29.97,30.01,225100.0,20.7542,20.7819,20.7404,20.7681,225100.0
2011-09-26 15:50:00,30.01,30.07,30.0,30.03,1024200.0,20.7681,20.8096,20.7612,20.7819,1024200.0
2011-09-27 09:30:00,30.45,30.45,30.23,30.3,676700.0,21.0726,21.0726,20.9203,20.9688,676700.0
2011-09-27 09:40:00,30.32,30.38,30.3,30.38,211500.0,20.9826,21.0241,20.9688,21.0241,211500.0
2011-09-27 09:50:00,30.38,30.44,30.38,30.44,352200.0,21.0241,21.0656,21.0241,21.0656,352200.0
2011-09-27 10:00:00,30.42,30.47,30.37,30.37,775800.0,21.0518,21.0864,21.0172,21.0172,775800.0
2011-09-27 10:10:00,30.36,30.43,30.35,30.37,493200.0,21.0103,21.0587,21.0034,21.0172,493200.0
2011-09-27 10:20:00,30.37,30.42,30.34,30.39,418100.0,21.0172,21.0518,20.9964,21.031,418100.0
2011-09-27 10:30:00,30.39,30.42,30.37,30.37,151400.0,21.031,21.0518,21.0172,21.0172,151400.0
2011-09-27 10:40:00,30.38,30.45,30.35,30.44,802900.0,21.0241,21.0726,21.0034,21.0656,802900.0
2011-09-27 10:50:00,30.44,30.48,30.43,30.47,760400.0,21.0656,21.0933,21.0587,21.0864,760400.0
2011-09-27 11:00:00,30.48,30.48,30.44,30.44,245300.0,21.0933,21.0933,21.0656,21.0656,245300.0
2011-09-27 11:10:00,30.44,30.45,30.39,30.44,534600.0,21.0656,21.0726,21.031,21.0656,534600.0
2011-09-27 11:20:00,30.44,30.44,30.38,30.4,492700.0,21.0656,21.0656,21.0241,21.038,492700.0
2011-09-27 11:30:00,30.41,30.46,30.38,30.45,292000.0,21.0449,21.0795,21.0241,21.0726,292000.0
2011-09-27 11:40:00,30.45,30.46,30.4,30.4,231200.0,21.0726,21.0795,21.038,21.038,231200.0
2011-09-27 11:50:00,30.41,30.46,30.4,30.46,196400.0,21.0449,21.0795,21.038,21.0795,196400.0
2011-09-27 12:00:00,30.46,30.5,30.44,30.5,199800.0,21.0795,21.1072,21.0656,21.1072,199800.0
2011-09-27 12:10:00,30.5,30.51,30.48,30.48,125200.0,21.1072,21.1141,21.0933,21.0933,125200.0
2011-09-27 12:20:00,30.48,30.51,30.43,30.47,2194200.0,21.0933,21.1141,21.0587,21.0864,2194200.0
2011-09-27 12:30:00,30.46,30.47,30.44,30.45,102200.0,21.0795,21.0864,21.0656,21.0726,102200.0
2011-09-27 12:40:00,30.45,30.45,30.42,30.45,178400.0,21.0726,21.0726,21.0518,21.0726,178400.0
2011-09-27 12:50:00,30.45,30.46,30.44,30.45,166700.0,21.0726,21.0795,21.0656,21.0726,166700.0
2011-09-27 13:00:00,30.45,30.46,30.43,30.45,138300.0,21.0726,21.0795,21.0587,21.0726,138300.0
2011-09-27 13:10:00,30.46,30.47,30.43,30.46,98000.0,21.0795,21.0864,21.0587,21.0795,98000.0
2011-09-27 13:20:00,30.46,30.47,30.45,30.45,81300.0,21.0795,21.0864,21.0726,21.0726,81300.0
2011-09-27 13:30:00,30.45,30.47,30.42,30.47,137800.0,21.0726,21.0864,21.0518,21.0864,137800.0
2011-09-27 13:40:00,30.46,30.49,30.44,30.47,150800.0,21.0795,21.1003,21.0656,21.0864,150800.0
2011-09-27 13:50:00,30.48,30.52,30.48,30.51,247100.0,21.0933,21.121,21.0933,21.1141,247100.0
2011-09-27 14:00:00,30.51,30.52,30.49,30.49,155900.0,21.1141,21.121,21.1003,21.1003,155900.0
2011-09-27 14:10:00,30.49,30.53,30.48,30.53,153900.0,21.1003,21.1279,21.0933,21.1279,153900.0
2011-09-27 14:20:00,30.53,30.55,30.51,30.51,375700.0,21.1279,21.1418,21.1141,21.1141,375700.0
2011-09-27 14:30:00,30.51,30.52,30.49,30.49,181800.0,21.1141,21.121,21.1003,21.1003,181800.0
2011-09-27 14:40:00,30.5,30.51,30.49,30.5,353100.0,21.1072,21.1141,21.1003,21.1072,353100.0
2011-09-27 14:50:00,30.49,30.52,30.47,30.49,238200.0,21.1003,21.121,21.0864,21.1003,238200.0
2011-09-27 15:00:00,30.49,30.49,30.39,30.42,388800.0,21.1003,21.1003,21.031,21.0518,388800.0
2011-09-27 15:10:00,30.42,30.42,30.34,30.4,581600.0,21.0518,21.0518,20.9964,21.038,581600.0
2011-09-27 15:20:00,30.41,30.41,30.3,30.35,484300.0,21.0449,21.0449,20.9688,21.0034,484300.0
2011-09-27 15:30:00,30.34,30.37,30.28,30.28,356300.0,20.9964,21.0172,20.9549,20.9549,356300.0
2011-09-27 15:40:00,30.28,30.3,30.13,30.15,282400.0,20.9549,20.9688,20.8511,20.865,282400.0
2011-09-27 15:50:00,30.14,30.23,30.09,30.22,889700.0,20.858,20.9203,20.8234,20.9134,889700.0
2011-09-28 09:30:00,30.31,30.36,30.21,30.29,319200.0,20.9757,21.0103,20.9065,20.9618,319200.0
2011-09-28 09:40:00,30.29,30.3,30.25,30.28,195600.0,20.9618,20.9688,20.9342,20.9549,195600.0
2011-09-28 09:50:00,30.29,30.3,30.27,30.29,208200.0,20.9618,20.9688,20.948,20.9618,208200.0
2011-09-28 10:00:00,30.29,30.29,30.23,30.25,136100.0,20.9618,20.9618,20.9203,20.9342,136100.0
2011-09-28 10:10:00,30.25,30.25,30.09,30.1,226800.0,20.9342,20.9342,20.8234,20.8304,226800.0
2011-09-28 10:20:00,30.11,30.14,30.08,30.1,526600.0,20.8373,20.858,20.8165,20.8304,526600.0
2011-09-28 10:30:00,30.1,30.14,30.04,30.06,205200.0,20.8304,20.858,20.7888,20.8027,205200.0
2011-09-28 10:40:00,30.06,30.09,30.01,30.08,81900.0,20.8027,20.8234,20.7681,20.8165,81900.0
2011-09-28 10:50:00,30.08,30.12,30.06,30.11,85400.0,20.8165,20.8442,20.8027,20.8373,85400.0
2011-09-28 11:00:00,30.11,30.13,30.07,30.1,69800.0,20.8373,20.8511,20.8096,20.8304,69800.0
2011-09-28 11:10:00,30.11,30.17,30.08,30.12,92400.0,20.8373,20.8788,20.8165,20.8442,92400.0
2011-09-28 11:20:00,30.12,30.14,30.08,30.14,72100.0,20.8442,20.858,20.8165,20.858,72100.0
2011-09-28 11:30:00,30.14,30.21,30.1,30.2,147800.0,20.858,20.9065,20.8304,20.8996,147800.0
2011-09-28 11:40:00,30.2,30.24,30.19,30.22,90000.0,20.8996,20.9272,20.8926,20.9134,90000.0
2011-09-28 11:50:00,30.21,30.24,30.17,30.18,92700.0,20.9065,20.9272,20.8788,20.8857,92700.0
2011-09-28 12:00:00,30.18,30.19,30.13,30.14,130500.0,20.8857,20.8926,20.8511,20.858,130500.0
2011-09-28 12:10:00,30.14,30.14,30.08,30.1,127500.0,20.858,20.858,20.8165,20.8304,127500.0
2011-09-28 12:20:00,30.1,30.14,30.1,30.14,43600.0,20.8304,20.858,20.8304,20.858,43600.0
2011-09-28 12:30:00,30.13,30.13,30.07,30.08,61200.0,20.8511,20.8511,20.8096,20.8165,61200.0
2011-09-28 12:40:00,30.09,30.09,30.05,30.05,57100.0,20.8234,20.8234,20.7958,20.7958,57100.0
2011-09-28 12:50:00,30.05,30.13,30.05,30.12,48500.0,20.7958,20.8511,20.7958,20.8442,48500.0
2011-09-28 13:00:00,30.12,30.12,30.05,30.05,49000.0,20.8442,20.8442,20.7958,20.7958,49000.0
2011-09-28 13:10:00,30.05,30.05,30.01,30.01,78200.0,20.7958,20.7958,20.7681,20.7681,78200.0
2011-09-28 13:20:00,30.01,30.02,29.98,29.99,122900.0,20.7681,20.775,20.7473,20.7542,122900.0
2011-09-28 13:30:00,30.0,30.0,29.93,29.95,146900.0,20.7612,20.7612,20.7127,20.7265,146900.0
2011-09-28 13:40:00,29.96,29.99,29.92,29.93,236900.0,20.7335,20.7542,20.7058,20.7127,236900.0
2011-09-28 13:50:00,29.94,29.95,29.89,29.9,151000.0,20.7196,20.7265,20.685,20.6919,151000.0
2011-09-28 14:00:00,29.89,29.9,29.85,29.89,127300.0,20.685,20.6919,20.6573,20.685,127300.0
2011-09-28 14:10:00,29.88,29.91,29.86,29.88,206000.0,20.6781,20.6989,20.6643,20.6781,206000.0
2011-09-28 14:20:00,29.88,29.91,29.86,29.88,99800.0,20.6781,20.6989,20.6643,20.6781,99800.0
2011-09-28 14:30:00,29.87,29.9,29.85,29.88,76500.0,20.6712,20.6919,20.6573,20.6781,76500.0
2011-09-28 14:40:00,29.88,29.91,29.87,29.9,72500.0,20.6781,20.6989,20.6712,20.6919,72500.0
2011-09-28 14:50:00,29.9,29.96,29.89,29.95,95100.0,20.6919,20.7335,20.685,20.7265,95100.0
2011-09-28 15:00:00,29.94,29.97,29.92,29.95,74400.0,20.7196,20.7404,20.7058,20.7265,74400.0
2011-09-28 15:10:00,29.95,29.98,29.9,29.92,459600.0,20.7265,20.7473,20.6919,20.7058,459600.0
2011-09-28 15:20:00,29.91,29.94,29.89,29.9,396600.0,20.6989,20.7196,20.685,20.6919,396600.0
2011-09-28 15:30:00,29.91,29.92,29.78,29.78,950800.0,20.6989,20.7058,20.6089,20.6089,950800.0
2011-09-28 15:40:00,29.78,29.8,29.65,29.68,1357100.0,20.6089,20.6227,20.5189,20.5397,1357100.0
2011-09-28 15:50:00,29.68,29.71,29.64,29.69,2548400.0,20.5397,20.5605,20.512,20.5466,2548400.0
2011-09-29 09:30:00,30.05,30.11,30.01,30.08,325000.0,20.7958,20.8373,20.7681,20.8165,325000.0
2011-09-29 09:40:00,30.08,30.23,30.06,30.22,209200.0,20.8165,20.9203,20.8027,20.9134,209200.0
2011-09-29 09:50:00,30.21,30.24,30.16,30.18,86600.0,20.9065,20.9272,20.8719,20.8857,86600.0
2011-09-29 10:00:00,30.19,30.2,30.1,30.12,165800.0,20.8926,20.8996,20.8304,20.8442,165800.0
2011-09-29 10:10:00,30.12,30.16,30.1,30.14,153800.0,20.8442,20.8719,20.8304,20.858,153800.0
2011-09-29 10:20:00,30.14,30.17,30.07,30.1,229500.0,20.858,20.8788,20.8096,20.8304,229500.0
2011-09-29 10:30:00,30.1,30.12,30.07,30.08,151100.0,20.8304,20.8442,20.8096,20.8165,151100.0
2011-09-29 10:40:00,30.08,30.1,30.0,30.02,247000.0,20.8165,20.8304,20.7612,20.775,247000.0
2011-09-29 10:50:00,30.02,30.03,29.98,30.0,104700.0,20.775,20.7819,20.7473,20.7612,104700.0
2011-09-29 11:00:00,30.01,30.06,29.99,30.02,262800.0,20.7681,20.8027,20.7542,20.775,262800.0
2011-09-29 11:10:00,30.03,30.06,30.0,30.0,129800.0,20.7819,20.8027,20.7612,20.7612,129800.0
2011-09-29 11:20:00,30.0,30.02,29.97,30.0,261700.0,20.7612,20.775,20.7404,20.7612,261700.0
2011-09-29 11:30:00,30.01,30.04,30.0,30.01,77600.0,20.7681,20.7888,20.7612,20.7681,77600.0
2011-09-29 11:40:00,30.01,30.03,29.99,30.01,120100.0,20.7681,20.7819,20.7542,20.7681,120100.0
2011-09-29 11:50:00,30.01,30.02,29.98,30.0,53000.0,20.7681,20.775,20.7473,20.7612,53000.0
2011-09-29 12:00:00,30.0,30.01,29.96,29.96,146800.0,20.7612,20.7681,20.7335,20.7335,146800.0
2011-09-29 12:10:00,29.97,30.0,29.96,30.0,99400.0,20.7404,20.7612,20.7335,20.7612,99400.0
2011-09-29 12:20:00,29.99,30.03,29.99,30.01,107000.0,20.7542,20.7819,20.7542,20.7681,107000.0
2011-09-29 12:30:00,30.01,30.01,29.9,29.92,210100.0,20.7681,20.7681,20.6919,20.7058,210100.0
2011-09-29 12:40:00,29.92,29.95,29.91,29.94,40500.0,20.7058,20.7265,20.6989,20.7196,40500.0
2011-09-29 12:50:00,29.94,29.98,29.93,29.94,77000.0,20.7196,20.7473,20.7127,20.7196,77000.0
2011-09-29 13:00:00,29.94,29.99,29.93,29.98,45400.0,20.7196,20.7542,20.7127,20.7473,45400.0
2011-09-29 13:10:00,29.98,30.0,29.94,29.95,27500.0,20.7473,20.7612,20.7196,20.7265,27500.0
2011-09-29 13:20:00,29.94,29.97,29.89,29.89,47700.0,20.7196,20.7404,20.685,20.685,47700.0
2011-09-29 13:30:00,29.89,29.9,29.8,29.8,270500.0,20.685,20.6919,20.6227,20.6227,270500.0
2011-09-29 13:40:00,29.8,29.83,29.77,29.8,196200.0,20.6227,20.6435,20.602,20.6227,196200.0
2011-09-29 13:50:00,29.81,29.84,29.77,29.79,298000.0,20.6297,20.6504,20.602,20.6158,298000.0
2011-09-29 14:00:00,29.8,29.81,29.73,29.75,174600.0,20.6227,20.6297,20.5743,20.5881,174600.0
2011-09-29 14:10:00,29.75,29.75,29.65,29.71,275800.0,20.5881,20.5881,20.5189,20.5605,275800.0
2011-09-29 14:20:00,29.71,29.74,29.67,29.72,309000.0,20.5605,20.5812,20.5328,20.5674,309000.0
2011-09-29 14:30:00,29.72,29.77,29.69,29.76,123700.0,20.5674,20.602,20.5466,20.5951,123700.0
2011-09-29 14:40:00,29.76,29.79,29.67,29.69,227000.0,20.5951,20.6158,20.5328,20.5466,227000.0
2011-09-29 14:50:00,29.69,29.76,29.66,29.74,207300.0,20.5466,20.5951,20.5259,20.5812,207300.0
2011-09-29 15:00:00,29.75,29.76,29.62,29.68,319300.0,20.5881,20.5951,20.4982,20.5397,319300.0
2011-09-29 15:10:00,29.69,29.73,29.63,29.65,547700.0,20.5466,20.5743,20.5051,20.5189,547700.0
2011-09-29 15:20:00,29.64,29.74,29.63,29.72,192500.0,20.512,20.5812,20.5051,20.5674,192500.0
2011-09-29 15:30:00,29.73,29.86,29.71,29.86,612000.0,20.5743,20.6643,20.5605,20.6643,612000.0
2011-09-29 15:40:00,29.86,29.92,29.81,29.84,468900.0,20.6643,20.7058,20.6297,20.6504,468900.0
2011-09-29 15:50:00,29.84,29.97,29.84,29.97,711800.0,20.6504,20.7404,20.6504,20.7404,711800.0
2011-09-30 09:30:00,29.77,29.97,29.75,29.91,935000.0,20.602,20.7404,20.5881,20.6989,935000.0
2011-09-30 09:40:00,29.91,30.07,29.86,29.9,829900.0,20.6989,20.8096,20.6643,20.6919,829900.0
2011-09-30 09:50:00,29.91,30.01,29.86,29.86,333300.0,20.6989,20.7681,20.6643,20.6643,333300.0
2011-09-30 10:00:00,29.85,30.02,29.84,30.0,256300.0,20.6573,20.775,20.6504,20.7612,256300.0
2011-09-30 10:10:00,30.0,30.06,29.95,30.05,323700.0,20.7612,20.8027,20.7265,20.7958,323700.0
2011-09-30 10:20:00,30.05,30.08,30.02,30.04,351600.0,20.7958,20.8165,20.775,20.7888,351600.0
2011-09-30 10:30:00,30.03,30.03,29.93,29.94,328400.0,20.7819,20.7819,20.7127,20.7196,328400.0
2011-09-30 10:40:00,29.94,29.96,29.91,29.95,289100.0,20.7196,20.7335,20.6989,20.7265,289100.0
2011-09-30 10:50:00,29.94,29.99,29.9,29.91,134500.0,20.7196,20.7542,20.6919,20.6989,134500.0
2011-09-30 11:00:00,29.92,30.02,29.92,29.99,297000.0,20.7058,20.775,20.7058,20.7542,297000.0
2011-09-30 11:10:00,29.99,30.03,29.96,29.97,192800.0,20.7542,20.7819,20.7335,20.7404,192800.0
2011-09-30 11:20:00,29.98,30.04,29.96,29.96,422700.0,20.7473,20.7888,20.7335,20.7335,422700.0
2011-09-30 11:30:00,29.96,30.04,29.96,30.01,177900.0,20.7335,20.7888,20.7335,20.7681,177900.0
2011-09-30 11:40:00,30.02,30.05,30.0,30.04,147500.0,20.775,20.7958,20.7612,20.7888,147500.0
2011-09-30 11:50:00,30.04,30.05,29.99,30.03,227500.0,20.7888,20.7958,20.7542,20.7819,227500.0
2011-09-30 12:00:00,30.03,30.07,30.02,30.02,464100.0,20.7819,20.8096,20.775,20.775,464100.0
2011-09-30 12:10:00,30.01,30.02,29.98,30.0,212300.0,20.7681,20.775,20.7473,20.7612,212300.0
2011-09-30 12:20:00,30.0,30.03,30.0,30.02,63300.0,20.7612,20.7819,20.7612,20.775,63300.0
2011-09-30 12:30:00,30.03,30.04,29.99,30.01,198100.0,20.7819,20.7888,20.7542,20.7681,198100.0
2011-09-30 12:40:00,30.01,30.02,29.98,29.99,79300.0,20.7681,20.775,20.7473,20.7542,79300.0
2011-09-30 12:50:00,30.0,30.02,29.96,29.96,149000.0,20.7612,20.775,20.7335,20.7335,149000.0
2011-09-30 13:00:00,29.96,29.97,29.92,29.95,154700.0,20.7335,20.7404,20.7058,20.7265,154700.0
2011-09-30 13:10:00,29.96,30.0,29.96,29.99,295000.0,20.7335,20.7612,20.7335,20.7542,295000.0
2011-09-30 13:20:00,29.99,30.01,29.96,29.99,213200.0,20.7542,20.7681,20.7335,20.7542,213200.0
2011-09-30 13:30:00,29.99,30.05,29.99,30.04,202200.0,20.7542,20.7958,20.7542,20.7888,202200.0
2011-09-30 13:40:00,30.04,30.09,30.02,30.09,355600.0,20.7888,20.8234,20.775,20.8234,355600.0
2011-09-30 13:50:00,30.08,30.09,30.01,30.02,209700.0,20.8165,20.8234,20.7681,20.775,209700.0
2011-09-30 14:00:00,30.03,30.05,29.95,29.95,172700.0,20.7819,20.7958,20.7265,20.7265,172700.0
2011-09-30 14:10:00,29.95,29.96,29.92,29.93,284300.0,20.7265,20.7335,20.7058,20.7127,284300.0
2011-09-30 14:20:00,29.93,29.93,29.83,29.86,369600.0,20.7127,20.7127,20.6435,20.6643,369600.0
2011-09-30 14:30:00,29.86,29.91,29.85,29.89,361500.0,20.6643,20.6989,20.6573,20.685,361500.0
2011-09-30 14:40:00,29.9,29.91,29.85,29.86,500300.0,20.6919,20.6989,20.6573,20.6643,500300.0
2011-09-30 14:50:00,29.86,29.91,29.79,29.88,676000.0,20.6643,20.6989,20.6158,20.6781,676000.0
2011-09-30 15:00:00,29.87,29.94,29.82,29.91,320300.0,20.6712,20.7196,20.6366,20.6989,320300.0
2011-09-30 15:10:00,29.9,29.92,29.85,29.87,405300.0,20.6919,20.7058,20.6573,20.6712,405300.0
2011-09-30 15:20:00,29.87,29.89,29.8,29.8,629600.0,20.6712,20.685,20.6227,20.6227,629600.0
2011-09-30 15:30:00,29.79,29.81,29.71,29.74,803400.0,20.6158,20.6297,20.5605,20.5812,803400.0
2011-09-30 15:40:00,29.75,29.87,29.74,29.74,625200.0,20.5881,20.6712,20.5812,20.5812,625200.0
2011-09-30 15:50:00,29.73,29.76,29.63,29.64,1410900.0,20.5743,20.5951,20.5051,20.512,1410900.0
2011-10-03 09:30:00,29.49,29.73,29.48,29.55,732700.0,20.4082,20.5743,20.4013,20.4497,732700.0
2011-10-03 09:40:00,29.55,29.62,29.53,29.61,302100.0,20.4497,20.4982,20.4359,20.4913,302100.0
2011-10-03 09:50:00,29.61,29.62,29.49,29.5,371400.0,20.4913,20.4982,20.4082,20.4151,371400.0
2011-10-03 10:00:00,29.49,29.76,29.49,29.74,590900.0,20.4082,20.5951,20.4082,20.5812,590900.0
2011-10-03 10:10:00,29.74,29.83,29.71,29.77,201000.0,20.5812,20.6435,20.5605,20.602,201000.0
2011-10-03 10:20:00,29.77,29.78,29.7,29.73,203300.0,20.602,20.6089,20.5535,20.5743,203300.0
2011-10-03 10:30:00,29.74,29.75,29.63,29.67,243700.0,20.5812,20.5881,20.5051,20.5328,243700.0
2011-10-03 10:40:00,29.67,29.68,29.6,29.64,230100.0,20.5328,20.5397,20.4843,20.512,230100.0
2011-10-03 10:50:00,29.64,29.67,29.56,29.65,265200.0,20.512,20.5328,20.4567,20.5189,265200.0
2011-10-03 11:00:00,29.64,29.69,29.58,29.69,350600.0,20.512,20.5466,20.4705,20.5466,350600.0
2011-10-03 11:10:00,29.68,29.74,29.66,29.72,208000.0,20.5397,20.5812,20.5259,20.5674,208000.0
2011-10-03 11:20:00,29.72,29.77,29.7,29.75,293100.0,20.5674,20.602,20.5535,20.5881,293100.0
2011-10-03 11:30:00,29.75,29.79,29.73,29.76,257000.0,20.5881,20.6158,20.5743,20.5951,257000.0
2011-10-03 11:40:00,29.76,29.77,29.68,29.69,505200.0,20.5951,20.602,20.5397,20.5466,505200.0
2011-10-03 11:50:00,29.69,29.79,29.69,29.76,147700.0,20.5466,20.6158,20.5466,20.5951,147700.0
2011-10-03 12:00:00,29.77,29.77,29.71,29.71,92900.0,20.602,20.602,20.5605,20.5605,92900.0
2011-10-03 12:10:00,29.71,29.72,29.63,29.64,378300.0,20.5605,20.5674,20.5051,20.512,378300.0
2011-10-03 12:20:00,29.65,29.66,29.61,29.61,343200.0,20.5189,20.5259,20.4913,20.4913,343200.0
2011-10-03 12:30:00,29.6,29.62,29.57,29.58,479300.0,20.4843,20.4982,20.4636,20.4705,479300.0
2011-10-03 12:40:00,29.59,29.61,29.56,29.56,150300.0,20.4774,20.4913,20.4567,20.4567,150300.0
2011-10-03 12:50:00,29.56,29.58,29.54,29.57,256300.0,20.4567,20.4705,20.4428,20.4636,256300.0
2011-10-03 13:00:00,29.56,29.56,29.51,29.54,191100.0,20.4567,20.4567,20.4221,20.4428,191100.0
2011-10-03 13:10:00,29.54,29.56,29.4,29.46,764800.0,20.4428,20.4567,20.3459,20.3875,764800.0
2011-10-03 13:20:00,29.46,29.5,29.45,29.49,234200.0,20.3875,20.4151,20.3805,20.4082,234200.0
2011-10-03 13:30:00,29.5,29.5,29.35,29.39,386100.0,20.4151,20.4151,20.3113,20.339,386100.0
2011-10-03 13:40:00,29.39,29.45,29.39,29.39,283800.0,20.339,20.3805,20.339,20.339,283800.0
2011-10-03 13:50:00,29.4,29.46,29.35,29.44,317700.0,20.3459,20.3875,20.3113,20.3736,317700.0
2011-10-03 14:00:00,29.45,29.49,29.42,29.48,231000.0,20.3805,20.4082,20.3598,20.4013,231000.0
2011-10-03 14:10:00,29.48,29.48,29.4,29.4,128100.0,20.4013,20.4013,20.3459,20.3459,128100.0
2011-10-03 14:20:00,29.41,29.44,29.36,29.38,323800.0,20.3528,20.3736,20.3182,20.3321,323800.0
2011-10-03 14:30:00,29.38,29.44,29.34,29.4,382200.0,20.3321,20.3736,20.3044,20.3459,382200.0
2011-10-03 14:40:00,29.4,29.41,29.3,29.32,380500.0,20.3459,20.3528,20.2767,20.2906,380500.0
2011-10-03 14:50:00,29.33,29.41,29.31,29.4,441900.0,20.2975,20.3528,20.2836,20.3459,441900.0
2011-10-03 15:00:00,29.39,29.5,29.38,29.4,506500.0,20.339,20.4151,20.3321,20.3459,506500.0
2011-10-03 15:10:00,29.41,29.43,29.34,29.39,428000.0,20.3528,20.3667,20.3044,20.339,428000.0
2011-10-03 15:20:00,29.39,29.39,29.32,29.34,397100.0,20.339,20.339,20.2906,20.3044,397100.0
2011-10-03 15:30:00,29.34,29.42,29.3,29.38,484300.0,20.3044,20.3598,20.2767,20.3321,484300.0
2011-10-03 15:40:00,29.38,29.51,29.32,29.47,852600.0,20.3321,20.4221,20.2906,20.3944,852600.0
2011-10-03 15:50:00,29.47,29.47,29.23,29.23,1726100.0,20.3944,20.3944,20.2283,20.2283,1726100.0
2011-10-04 09:30:00,28.95,28.97,28.85,28.88,500700.0,20.0345,20.0484,19.9653,19.9861,500700.0
2011-10-04 09:40:00,28.88,28.92,28.83,28.85,493900.0,19.9861,20.0138,19.9515,19.9653,493900.0
2011-10-04 09:50:00,28.84,28.85,28.72,28.73,448400.0,19.9584,19.9653,19.8753,19.8823,448400.0
2011-10-04 10:00:00,28.73,28.87,28.72,28.86,518100.0,19.8823,19.9791,19.8753,19.9722,518100.0
2011-10-04 10:10:00,28.86,28.97,28.86,28.9,314200.0,19.9722,20.0484,19.9722,19.9999,314200.0
2011-10-04 10:20:00,28.9,28.9,28.72,28.77,378700.0,19.9999,19.9999,19.8753,19.9099,378700.0
2011-10-04 10:30:00,28.77,28.8,28.7,28.8,837000.0,19.9099,19.9307,19.8615,19.9307,837000.0
2011-10-04 10:40:00,28.8,28.96,28.79,28.95,620700.0,19.9307,20.0414,19.9238,20.0345,620700.0
2011-10-04 10:50:00,28.94,28.98,28.86,28.86,494200.0,20.0276,20.0553,19.9722,19.9722,494200.0
2011-10-04 11:00:00,28.86,28.99,28.79,28.97,223600.0,19.9722,20.0622,19.9238,20.0484,223600.0
2011-10-04 11:10:00,28.97,29.04,28.9,28.91,488500.0,20.0484,20.0968,19.9999,20.0068,488500.0
2011-10-04 11:20:00,28.9,28.95,28.88,28.92,145300.0,19.9999,20.0345,19.9861,20.0138,145300.0
2011-10-04 11:30:00,28.92,28.92,28.86,28.89,197100.0,20.0138,20.0138,19.9722,19.993,197100.0
2011-10-04 11:40:00,28.89,28.96,28.89,28.95,136500.0,19.993,20.0414,19.993,20.0345,136500.0
2011-10-04 11:50:00,28.95,29.01,28.92,28.97,156600.0,20.0345,20.076,20.0138,20.0484,156600.0
2011-10-04 12:00:00,28.98,29.11,28.98,29.09,792700.0,20.0553,20.1452,20.0553,20.1314,792700.0
2011-10-04 12:10:00,29.08,29.12,29.06,29.09,138900.0,20.1245,20.1522,20.1106,20.1314,138900.0
2011-10-04 12:20:00,29.09,29.11,29.04,29.04,123500.0,20.1314,20.1452,20.0968,20.0968,123500.0
2011-10-04 12:30:00,29.04,29.09,29.03,29.08,371200.0,20.0968,20.1314,20.0899,20.1245,371200.0
2011-10-04 12:40:00,29.08,29.1,29.06,29.08,65900.0,20.1245,20.1383,20.1106,20.1245,65900.0
2011-10-04 12:50:00,29.07,29.12,29.05,29.07,105100.0,20.1176,20.1522,20.1037,20.1176,105100.0
2011-10-04 13:00:00,29.07,29.09,29.01,29.08,96900.0,20.1176,20.1314,20.076,20.1245,96900.0
2011-10-04 13:10:00,29.08,29.08,28.98,29.02,106800.0,20.1245,20.1245,20.0553,20.083,106800.0
2011-10-04 13:20:00,29.01,29.03,29.0,29.02,135900.0,20.076,20.0899,20.0691,20.083,135900.0
2011-10-04 13:30:00,29.01,29.07,28.99,28.99,70900.0,20.076,20.1176,20.0622,20.0622,70900.0
2011-10-04 13:40:00,28.99,29.04,28.97,29.04,209500.0,20.0622,20.0968,20.0484,20.0968,209500.0
2011-10-04 13:50:00,29.04,29.07,29.01,29.02,94900.0,20.0968,20.1176,20.076,20.083,94900.0
2011-10-04 14:00:00,29.02,29.11,29.02,29.03,129800.0,20.083,20.1452,20.083,20.0899,129800.0
2011-10-04 14:10:00,29.02,29.05,28.97,29.0,262500.0,20.083,20.1037,20.0484,20.0691,262500.0
2011-10-04 14:20:00,28.99,29.02,28.96,29.0,125000.0,20.0622,20.083,20.0414,20.0691,125000.0
2011-10-04 14:30:00,29.0,29.07,28.99,29.06,89000.0,20.0691,20.1176,20.0622,20.1106,89000.0
2011-10-04 14:40:00,29.06,29.06,28.94,28.99,199900.0,20.1106,20.1106,20.0276,20.0622,199900.0
2011-10-04 14:50:00,28.99,29.0,28.88,28.91,688000.0,20.0622,20.0691,19.9861,20.0068,688000.0
2011-10-04 15:00:00,28.92,28.99,28.88,28.88,284400.0,20.0138,20.0622,19.9861,19.9861,284400.0
2011-10-04 15:10:00,28.88,28.94,28.84,28.92,258300.0,19.9861,20.0276,19.9584,20.0138,258300.0
2011-10-04 15:20:00,28.91,29.02,28.91,28.99,382900.0,20.0068,20.083,20.0068,20.0622,382900.0
2011-10-04 15:30:00,28.99,29.1,28.95,29.08,728100.0,20.0622,20.1383,20.0345,20.1245,728100.0
2011-10-04 15:40:00,29.07,29.33,29.05,29.3,1098200.0,20.1176,20.2975,20.1037,20.2767,1098200.0
2011-10-04 15:50:00,29.31,29.52,29.26,29.48,1852800.0,20.2836,20.429,20.249,20.4013,1852800.0
2011-10-05 09:30:00,29.46,29.58,29.35,29.39,490400.0,20.3875,20.4705,20.3113,20.339,490400.0
2011-10-05 09:40:00,29.4,29.48,29.38,29.46,502100.0,20.3459,20.4013,20.3321,20.3875,502100.0
2011-10-05 09:50:00,29.47,29.47,29.36,29.38,138800.0,20.3944,20.3944,20.3182,20.3321,138800.0
2011-10-05 10:00:00,29.37,29.54,29.36,29.44,443300.0,20.3252,20.4428,20.3182,20.3736,443300.0
2011-10-05 10:10:00,29.45,29.48,29.4,29.42,210400.0,20.3805,20.4013,20.3459,20.3598,210400.0
2011-10-05 10:20:00,29.41,29.49,29.41,29.42,414600.0,20.3528,20.4082,20.3528,20.3598,414600.0
2011-10-05 10:30:00,29.42,29.5,29.4,29.47,114300.0,20.3598,20.4151,20.3459,20.3944,114300.0
2011-10-05 10:40:00,29.47,29.52,29.42,29.48,351600.0,20.3944,20.429,20.3598,20.4013,351600.0
2011-10-05 10:50:00,29.48,29.51,29.45,29.47,336800.0,20.4013,20.4221,20.3805,20.3944,336800.0
2011-10-05 11:00:00,29.47,29.47,29.37,29.39,287900.0,20.3944,20.3944,20.3252,20.339,287900.0
2011-10-05 11:10:00,29.39,29.39,29.35,29.36,77700.0,20.339,20.339,20.3113,20.3182,77700.0
2011-10-05 11:20:00,29.36,29.38,29.35,29.38,114500.0,20.3182,20.3321,20.3113,20.3321,114500.0
2011-10-05 11:30:00,29.38,29.39,29.34,29.37,124800.0,20.3321,20.339,20.3044,20.3252,124800.0
2011-10-05 11:40:00,29.36,29.39,29.34,29.39,85000.0,20.3182,20.339,20.3044,20.339,85000.0
2011-10-05 11:50:00,29.39,29.45,29.38,29.42,72700.0,20.339,20.3805,20.3321,20.3598,72700.0
2011-10-05 12:00:00,29.43,29.43,29.37,29.38,91600.0,20.3667,20.3667,20.3252,20.3321,91600.0
2011-10-05 12:10:00,29.38,29.4,29.36,29.38,88300.0,20.3321,20.3459,20.3182,20.3321,88300.0
2011-10-05 12:20:00,29.38,29.39,29.35,29.38,57500.0,20.3321,20.339,20.3113,20.3321,57500.0
2011-10-05 12:30:00,29.38,29.4,29.36,29.37,46200.0,20.3321,20.3459,20.3182,20.3252,46200.0
2011-10-05 12:40:00,29.36,29.4,29.34,29.38,240200.0,20.3182,20.3459,20.3044,20.3321,240200.0
2011-10-05 12:50:00,29.37,29.4,29.35,29.36,42000.0,20.3252,20.3459,20.3113,20.3182,42000.0
2011-10-05 13:00:00,29.37,29.39,29.36,29.37,131800.0,20.3252,20.339,20.3182,20.3252,131800.0
2011-10-05 13:10:00,29.36,29.42,29.34,29.37,271500.0,20.3182,20.3598,20.3044,20.3252,271500.0
2011-10-05 13:20:00,29.38,29.42,29.36,29.41,216200.0,20.3321,20.3598,20.3182,20.3528,216200.0
2011-10-05 13:30:00,29.41,29.43,29.38,29.4,153200.0,20.3528,20.3667,20.3321,20.3459,153200.0
2011-10-05 13:40:00,29.4,29.43,29.37,29.42,62800.0,20.3459,20.3667,20.3252,20.3598,62800.0
2011-10-05 13:50:00,29.42,29.46,29.41,29.45,198900.0,20.3598,20.3875,20.3528,20.3805,198900.0
2011-10-05 14:00:00,29.45,29.49,29.43,29.46,135800.0,20.3805,20.4082,20.3667,20.3875,135800.0
2011-10-05 14:10:00,29.46,29.47,29.43,29.46,171500.0,20.3875,20.3944,20.3667,20.3875,171500.0
2011-10-05 14:20:00,29.46,29.49,29.43,29.44,111000.0,20.3875,20.4082,20.3667,20.3736,111000.0
2011-10-05 14:30:00,29.44,29.44,29.37,29.4,112100.0,20.3736,20.3736,20.3252,20.3459,112100.0
2011-10-05 14:40:00,29.41,29.43,29.38,29.43,122800.0,20.3528,20.3667,20.3321,20.3667,122800.0
2011-10-05 14:50:00,29.44,29.48,29.41,29.41,71200.0,20.3736,20.4013,20.3528,20.3528,71200.0
2011-10-05 15:00:00,29.42,29.43,29.34,29.37,379600.0,20.3598,20.3667,20.3044,20.3252,379600.0
2011-10-05 15:10:00,29.36,29.46,29.36,29.44,245800.0,20.3182,20.3875,20.3182,20.3736,245800.0
2011-10-05 15:20:00,29.44,29.44,29.34,29.38,314400.0,20.3736,20.3736,20.3044,20.3321,314400.0
2011-10-05 15:30:00,29.38,29.52,29.38,29.52,356900.0,20.3321,20.429,20.3321,20.429,356900.0
2011-10-05 15:40:00,29.51,29.54,29.49,29.51,678200.0,20.4221,20.4428,20.4082,20.4221,678200.0
2011-10-05 15:50:00,29.51,29.58,29.49,29.55,601700.0,20.4221,20.4705,20.4082,20.4497,601700.0
2011-10-06 09:30:00,29.61,29.61,29.52,29.58,293000.0,20.4913,20.4913,20.429,20.4705,293000.0
2011-10-06 09:40:00,29.56,29.65,29.53,29.54,160900.0,20.4567,20.5189,20.4359,20.4428,160900.0
2011-10-06 09:50:00,29.54,29.54,29.46,29.49,170900.0,20.4428,20.4428,20.3875,20.4082,170900.0
2011-10-06 10:00:00,29.49,29.51,29.44,29.48,192800.0,20.4082,20.4221,20.3736,20.4013,192800.0
2011-10-06 10:10:00,29.48,29.55,29.48,29.51,160300.0,20.4013,20.4497,20.4013,20.4221,160300.0
2011-10-06 10:20:00,29.51,29.63,29.51,29.62,170000.0,20.4221,20.5051,20.4221,20.4982,170000.0
2011-10-06 10:30:00,29.62,29.65,29.61,29.65,223000.0,20.4982,20.5189,20.4913,20.5189,223000.0
2011-10-06 10:40:00,29.64,29.66,29.61,29.61,84900.0,20.512,20.5259,20.4913,20.4913,84900.0
2011-10-06 10:50:00,29.61,29.61,29.53,29.54,125700.0,20.4913,20.4913,20.4359,20.4428,125700.0
2011-10-06 11:00:00,29.54,29.6,29.54,29.59,122100.0,20.4428,20.4843,20.4428,20.4774,122100.0
2011-10-06 11:10:00,29.58,29.59,29.53,29.53,63800.0,20.4705,20.4774,20.4359,20.4359,63800.0
2011-10-06 11:20:00,29.53,29.57,29.49,29.57,80000.0,20.4359,20.4636,20.4082,20.4636,80000.0
2011-10-06 11:30:00,29.57,29.61,29.54,29.61,85700.0,20.4636,20.4913,20.4428,20.4913,85700.0
2011-10-06 11:40:00,29.61,29.67,29.59,29.65,146000.0,20.4913,20.5328,20.4774,20.5189,146000.0
2011-10-06 11:50:00,29.65,29.65,29.61,29.63,30400.0,20.5189,20.5189,20.4913,20.5051,30400.0
2011-10-06 12:00:00,29.64,29.68,29.64,29.64,179200.0,20.512,20.5397,20.512,20.512,179200.0
2011-10-06 12:10:00,29.64,29.7,29.63,29.69,89900.0,20.512,20.5535,20.5051,20.5466,89900.0
2011-10-06 12:20:00,29.69,29.71,29.68,29.68,15200.0,20.5466,20.5605,20.5397,20.5397,15200.0
2011-10-06 12:30:00,29.68,29.7,29.66,29.69,68000.0,20.5397,20.5535,20.5259,20.5466,68000.0
2011-10-06 12:40:00,29.69,29.69,29.67,29.68,138800.0,20.5466,20.5466,20.5328,20.5397,138800.0
2011-10-06 12:50:00,29.68,29.7,29.64,29.67,510100.0,20.5397,20.5535,20.512,20.5328,510100.0
2011-10-06 13:00:00,29.67,29.69,29.66,29.68,220200.0,20.5328,20.5466,20.5259,20.5397,220200.0
2011-10-06 13:10:00,29.67,29.7,29.66,29.68,109000.0,20.5328,20.5535,20.5259,20.5397,109000.0
2011-10-06 13:20:00,29.68,29.71,29.64,29.65,87000.0,20.5397,20.5605,20.512,20.5189,87000.0
2011-10-06 13:30:00,29.65,29.66,29.59,29.64,59600.0,20.5189,20.5259,20.4774,20.512,59600.0
2011-10-06 13:40:00,29.64,29.7,29.64,29.68,187600.0,20.512,20.5535,20.512,20.5397,187600.0
2011-10-06 13:50:00,29.68,29.72,29.68,29.71,219700.0,20.5397,20.5674,20.5397,20.5605,219700.0
2011-10-06 14:00:00,29.72,29.74,29.69,29.74,243700.0,20.5674,20.5812,20.5466,20.5812,243700.0
2011-10-06 14:10:00,29.74,29.77,29.72,29.77,210400.0,20.5812,20.602,20.5674,20.602,210400.0
2011-10-06 14:20:00,29.77,29.8,29.75,29.78,245800.0,20.602,20.6227,20.5881,20.6089,245800.0
2011-10-06 14:30:00,29.78,29.78,29.69,29.69,268400.0,20.6089,20.6089,20.5466,20.5466,268400.0
2011-10-06 14:40:00,29.69,29.72,29.68,29.69,263000.0,20.5466,20.5674,20.5397,20.5466,263000.0
2011-10-06 14:50:00,29.69,29.74,29.67,29.74,278600.0,20.5466,20.5812,20.5328,20.5812,278600.0
2011-10-06 15:00:00,29.74,29.78,29.72,29.78,306900.0,20.5812,20.6089,20.5674,20.6089,306900.0
2011-10-06 15:10:00,29.78,29.79,29.72,29.73,330600.0,20.6089,20.6158,20.5674,20.5743,330600.0
2011-10-06 15:20:00,29.73,29.77,29.71,29.74,414500.0,20.5743,20.602,20.5605,20.5812,414500.0
2011-10-06 15:30:00,29.74,29.81,29.74,29.79,468500.0,20.5812,20.6297,20.5812,20.6158,468500.0
2011-10-06 15:40:00,29.78,29.85,29.77,29.82,877700.0,20.6089,20.6573,20.602,20.6366,877700.0
2011-10-06 15:50:00,29.82,29.92,29.82,29.89,1582100.0,20.6366,20.7058,20.6366,20.685,1582100.0
2011-10-07 09:30:00,30.04,30.1,30.01,30.06,144600.0,20.7888,20.8304,20.7681,20.8027,144600.0
2011-10-07 09:40:00,30.06,30.12,30.05,30.07,127600.0,20.8027,20.8442,20.7958,20.8096,127600.0
2011-10-07 09:50:00,30.07,30.14,30.06,30.12,127800.0,20.8096,20.858,20.8027,20.8442,127800.0
2011-10-07 10:00:00,30.11,30.13,30.05,30.05,161900.0,20.8373,20.8511,20.7958,20.7958,161900.0
2011-10-07 10:10:00,30.05,30.11,30.05,30.09,295500.0,20.7958,20.8373,20.7958,20.8234,295500.0
2011-10-07 10:20:00,30.09,30.1,30.06,30.08,286600.0,20.8234,20.8304,20.8027,20.8165,286600.0
2011-10-07 10:30:00,30.08,30.09,30.03,30.04,251000.0,20.8165,20.8234,20.7819,20.7888,251000.0
2011-10-07 10:40:00,30.05,30.07,30.0,30.02,160200.0,20.7958,20.8096,20.7612,20.775,160200.0
2011-10-07 10:50:00,30.02,30.08,30.02,30.05,179600.0,20.775,20.8165,20.775,20.7958,179600.0
2011-10-07 11:00:00,30.05,30.06,30.02,30.06,269200.0,20.7958,20.8027,20.775,20.8027,269200.0
2011-10-07 11:10:00,30.06,30.07,30.02,30.04,87800.0,20.8027,20.8096,20.775,20.7888,87800.0
2011-10-07 11:20:00,30.04,30.1,30.02,30.08,70400.0,20.7888,20.8304,20.775,20.8165,70400.0
2011-10-07 11:30:00,30.1,30.11,30.05,30.08,83300.0,20.8304,20.8373,20.7958,20.8165,83300.0
2011-10-07 11:40:00,30.09,30.11,30.08,30.08,53400.0,20.8234,20.8373,20.8165,20.8165,53400.0
2011-10-07 11:50:00,30.08,30.11,30.06,30.1,271600.0,20.8165,20.8373,20.8027,20.8304,271600.0
2011-10-07 12:00:00,30.1,30.12,30.01,30.1,458900.0,20.8304,20.8442,20.7681,20.8304,458900.0
2011-10-07 12:10:00,30.1,30.11,29.98,29.99,340000.0,20.8304,20.8373,20.7473,20.7542,340000.0
2011-10-07 12:20:00,30.0,30.01,29.92,29.96,196400.0,20.7612,20.7681,20.7058,20.7335,196400.0
2011-10-07 12:30:00,29.96,30.0,29.92,29.99,117900.0,20.7335,20.7612,20.7058,20.7542,117900.0
2011-10-07 12:40:00,30.0,30.0,29.94,29.97,177200.0,20.7612,20.7612,20.7196,20.7404,177200.0
2011-10-07 12:50:00,29.97,29.98,29.93,29.94,181300.0,20.7404,20.7473,20.7127,20.7196,181300.0
2011-10-07 13:00:00,29.94,29.97,29.89,29.92,147400.0,20.7196,20.7404,20.685,20.7058,147400.0
2011-10-07 13:10:00,29.92,29.96,29.91,29.93,91600.0,20.7058,20.7335,20.6989,20.7127,91600.0
2011-10-07 13:20:00,29.93,29.98,29.92,29.97,38900.0,20.7127,20.7473,20.7058,20.7404,38900.0
2011-10-07 13:30:00,29.98,29.99,29.94,29.95,17400.0,20.7473,20.7542,20.7196,20.7265,17400.0
2011-10-07 13:40:00,29.94,29.96,29.92,29.94,135500.0,20.7196,20.7335,20.7058,20.7196,135500.0
2011-10-07 13:50:00,29.93,29.99,29.92,29.98,37300.0,20.7127,20.7542,20.7058,20.7473,37300.0
2011-10-07 14:00:00,29.97,29.98,29.93,29.94,69700.0,20.7404,20.7473,20.7127,20.7196,69700.0
2011-10-07 14:10:00,29.94,29.98,29.9,29.98,92600.0,20.7196,20.7473,20.6919,20.7473,92600.0
2011-10-07 14:20:00,29.99,30.03,29.99,29.99,123600.0,20.7542,20.7819,20.7542,20.7542,123600.0
2011-10-07 14:30:00,29.99,30.11,29.99,30.11,470500.0,20.7542,20.8373,20.7542,20.8373,470500.0
2011-10-07 14:40:00,30.11,30.11,30.07,30.08,557500.0,20.8373,20.8373,20.8096,20.8165,557500.0
2011-10-07 14:50:00,30.08,30.13,30.08,30.11,598400.0,20.8165,20.8511,20.8165,20.8373,598400.0
2011-10-07 15:00:00,30.11,30.12,30.08,30.12,114500.0,20.8373,20.8442,20.8165,20.8442,114500.0
2011-10-07 15:10:00,30.12,30.18,30.1,30.15,36700.0,20.8442,20.8857,20.8304,20.865,36700.0
2011-10-07 15:20:00,30.16,30.26,30.16,30.26,217100.0,20.8719,20.9411,20.8719,20.9411,217100.0
2011-10-07 15:30:00,30.27,30.28,30.25,30.25,132600.0,20.948,20.9549,20.9342,20.9342,132600.0
2011-10-07 15:40:00,30.25,30.26,30.15,30.16,506700.0,20.9342,20.9411,20.865,20.8719,506700.0
2011-10-07 15:50:00,30.16,30.17,30.0,30.05,1110200.0,20.8719,20.8788,20.7612,20.7958,1110200.0
2011-10-10 09:30:00,30.31,30.44,30.31,30.43,296800.0,20.9757,21.0656,20.9757,21.0587,296800.0
2011-10-10 09:40:00,30.43,30.45,30.3,30.36,207000.0,21.0587,21.0726,20.9688,21.0103,207000.0
2011-10-10 09:50:00,30.37,30.41,30.32,30.34,308800.0,21.0172,21.0449,20.9826,20.9964,308800.0
2011-10-10 10:00:00,30.35,30.4,30.35,30.37,115600.0,21.0034,21.038,21.0034,21.0172,115600.0
2011-10-10 10:10:00,30.37,30.4,30.36,30.39,424700.0,21.0172,21.038,21.0103,21.031,424700.0
2011-10-10 10:20:00,30.39,30.43,30.38,30.41,141700.0,21.031,21.0587,21.0241,21.0449,141700.0
2011-10-10 10:30:00,30.42,30.47,30.41,30.45,309000.0,21.0518,21.0864,21.0449,21.0726,309000.0
2011-10-10 10:40:00,30.45,30.52,30.45,30.5,145700.0,21.0726,21.121,21.0726,21.1072,145700.0
2011-10-10 10:50:00,30.51,30.51,30.44,30.46,87400.0,21.1141,21.1141,21.0656,21.0795,87400.0
2011-10-10 11:00:00,30.45,30.45,30.39,30.4,147600.0,21.0726,21.0726,21.031,21.038,147600.0
2011-10-10 11:10:00,30.41,30.41,30.36,30.36,178700.0,21.0449,21.0449,21.0103,21.0103,178700.0
2011-10-10 11:20:00,30.37,30.4,30.36,30.4,61600.0,21.0172,21.038,21.0103,21.038,61600.0
2011-10-10 11:30:00,30.4,30.41,30.37,30.4,30100.0,21.038,21.0449,21.0172,21.038,30100.0
2011-10-10 11:40:00,30.39,30.4,30.38,30.39,39100.0,21.031,21.038,21.0241,21.031,39100.0
2011-10-10 11:50:00,30.38,30.4,30.38,30.38,19600.0,21.0241,21.038,21.0241,21.0241,19600.0
2011-10-10 12:00:00,30.38,30.39,30.33,30.34,104000.0,21.0241,21.031,20.9895,20.9964,104000.0
2011-10-10 12:10:00,30.34,30.38,30.34,30.38,31600.0,20.9964,21.0241,20.9964,21.0241,31600.0
2011-10-10 12:20:00,30.37,30.4,30.37,30.39,41700.0,21.0172,21.038,21.0172,21.031,41700.0
2011-10-10 12:30:00,30.39,30.4,30.37,30.38,35400.0,21.031,21.038,21.0172,21.0241,35400.0
2011-10-10 12:40:00,30.39,30.41,30.39,30.4,21500.0,21.031,21.0449,21.031,21.038,21500.0
2011-10-10 12:50:00,30.4,30.43,30.4,30.42,146600.0,21.038,21.0587,21.038,21.0518,146600.0
2011-10-10 13:00:00,30.41,30.45,30.4,30.45,44200.0,21.0449,21.0726,21.038,21.0726,44200.0
2011-10-10 13:10:00,30.44,30.47,30.44,30.47,41500.0,21.0656,21.0864,21.0656,21.0864,41500.0
2011-10-10 13:20:00,30.46,30.49,30.46,30.46,91600.0,21.0795,21.1003,21.0795,21.0795,91600.0
2011-10-10 13:30:00,30.47,30.49,30.46,30.47,146300.0,21.0864,21.1003,21.0795,21.0864,146300.0
2011-10-10 13:40:00,30.48,30.49,30.46,30.47,38100.0,21.0933,21.1003,21.0795,21.0864,38100.0
2011-10-10 13:50:00,30.47,30.48,30.46,30.46,58800.0,21.0864,21.0933,21.0795,21.0795,58800.0
2011-10-10 14:00:00,30.47,30.48,30.45,30.46,91300.0,21.0864,21.0933,21.0726,21.0795,91300.0
2011-10-10 14:10:00,30.46,30.47,30.43,30.44,53200.0,21.0795,21.0864,21.0587,21.0656,53200.0
2011-10-10 14:20:00,30.45,30.47,30.44,30.44,54900.0,21.0726,21.0864,21.0656,21.0656,54900.0
2011-10-10 14:30:00,30.45,30.46,30.43,30.43,88300.0,21.0726,21.0795,21.0587,21.0587,88300.0
2011-10-10 14:40:00,30.44,30.46,30.43,30.43,43300.0,21.0656,21.0795,21.0587,21.0587,43300.0
2011-10-10 14:50:00,30.44,30.45,30.42,30.42,47000.0,21.0656,21.0726,21.0518,21.0518,47000.0
2011-10-10 15:00:00,30.43,30.44,30.42,30.44,50100.0,21.0587,21.0656,21.0518,21.0656,50100.0
2011-10-10 15:10:00,30.44,30.44,30.39,30.41,134000.0,21.0656,21.0656,21.031,21.0449,134000.0
2011-10-10 15:20:00,30.42,30.42,30.37,30.38,58100.0,21.0518,21.0518,21.0172,21.0241,58100.0
2011-10-10 15:30:00,30.38,30.41,30.36,30.38,147900.0,21.0241,21.0449,21.0103,21.0241,147900.0
2011-10-10 15:40:00,30.38,30.43,30.34,30.43,324500.0,21.0241,21.0587,20.9964,21.0587,324500.0
2011-10-10 15:50:00,30.43,30.52,30.43,30.52,912500.0,21.0587,21.121,21.0587,21.121,912500.0
2011-10-11 09:30:00,30.43,30.53,30.43,30.51,181700.0,21.0587,21.1279,21.0587,21.1141,181700.0
2011-10-11 09:40:00,30.51,30.51,30.41,30.48,353900.0,21.1141,21.1141,21.0449,21.0933,353900.0
2011-10-11 09:50:00,30.49,30.51,30.41,30.44,167600.0,21.1003,21.1141,21.0449,21.0656,167600.0
2011-10-11 10:00:00,30.44,30.44,30.37,30.41,115300.0,21.0656,21.0656,21.0172,21.0449,115300.0
2011-10-11 10:10:00,30.42,30.43,30.36,30.38,168000.0,21.0518,21.0587,21.0103,21.0241,168000.0
2011-10-11 10:20:00,30.38,30.43,30.37,30.43,151100.0,21.0241,21.0587,21.0172,21.0587,151100.0
2011-10-11 10:30:00,30.43,30.43,30.38,30.4,119400.0,21.0587,21.0587,21.0241,21.038,119400.0
2011-10-11 10:40:00,30.39,30.42,30.38,30.38,74300.0,21.031,21.0518,21.0241,21.0241,74300.0
2011-10-11 10:50:00,30.37,30.4,30.35,30.37,58200.0,21.0172,21.038,21.0034,21.0172,58200.0
2011-10-11 11:00:00,30.36,30.39,30.36,30.38,74300.0,21.0103,21.031,21.0103,21.0241,74300.0
2011-10-11 11:10:00,30.38,30.41,30.37,30.4,42400.0,21.0241,21.0449,21.0172,21.038,42400.0
2011-10-11 11:20:00,30.4,30.41,30.39,30.4,54500.0,21.038,21.0449,21.031,21.038,54500.0
2011-10-11 11:30:00,30.4,30.43,30.4,30.42,72500.0,21.038,21.0587,21.038,21.0518,72500.0
2011-10-11 11:40:00,30.42,30.44,30.41,30.43,72700.0,21.0518,21.0656,21.0449,21.0587,72700.0
2011-10-11 11:50:00,30.43,30.48,30.43,30.47,64600.0,21.0587,21.0933,21.0587,21.0864,64600.0
2011-10-11 12:00:00,30.47,30.48,30.44,30.48,41000.0,21.0864,21.0933,21.0656,21.0933,41000.0
2011-10-11 12:10:00,30.48,30.49,30.46,30.46,39800.0,21.0933,21.1003,21.0795,21.0795,39800.0
2011-10-11 12:20:00,30.47,30.48,30.46,30.48,69500.0,21.0864,21.0933,21.0795,21.0933,69500.0
2011-10-11 12:30:00,30.48,30.49,30.45,30.45,84600.0,21.0933,21.1003,21.0726,21.0726,84600.0
2011-10-11 12:40:00,30.45,30.48,30.45,30.46,73800.0,21.0726,21.0933,21.0726,21.0795,73800.0
2011-10-11 12:50:00,30.46,30.51,30.46,30.51,66400.0,21.0795,21.1141,21.0795,21.1141,66400.0
2011-10-11 13:00:00,30.5,30.51,30.47,30.49,95600.0,21.1072,21.1141,21.0864,21.1003,95600.0
2011-10-11 13:10:00,30.5,30.52,30.46,30.5,110100.0,21.1072,21.121,21.0795,21.1072,110100.0
2011-10-11 13:20:00,30.5,30.54,30.5,30.53,36700.0,21.1072,21.1349,21.1072,21.1279,36700.0
2011-10-11 13:30:00,30.53,30.53,30.51,30.52,74300.0,21.1279,21.1279,21.1141,21.121,74300.0
2011-10-11 13:40:00,30.51,30.53,30.5,30.51,91200.0,21.1141,21.1279,21.1072,21.1141,91200.0
2011-10-11 13:50:00,30.5,30.55,30.5,30.55,76800.0,21.1072,21.1418,21.1072,21.1418,76800.0
2011-10-11 14:00:00,30.54,30.55,30.52,30.52,37500.0,21.1349,21.1418,21.121,21.121,37500.0
2011-10-11 14:10:00,30.52,30.54,30.5,30.52,90000.0,21.121,21.1349,21.1072,21.121,90000.0
2011-10-11 14:20:00,30.53,30.53,30.46,30.48,176500.0,21.1279,21.1279,21.0795,21.0933,176500.0
2011-10-11 14:30:00,30.48,30.5,30.45,30.45,79500.0,21.0933,21.1072,21.0726,21.0726,79500.0
2011-10-11 14:40:00,30.45,30.47,30.44,30.44,86200.0,21.0726,21.0864,21.0656,21.0656,86200.0
2011-10-11 14:50:00,30.45,30.47,30.45,30.45,172700.0,21.0726,21.0864,21.0726,21.0726,172700.0
2011-10-11 15:00:00,30.46,30.5,30.46,30.48,150400.0,21.0795,21.1072,21.0795,21.0933,150400.0
2011-10-11 15:10:00,30.47,30.47,30.41,30.41,164300.0,21.0864,21.0864,21.0449,21.0449,164300.0
2011-10-11 15:20:00,30.41,30.44,30.4,30.42,83200.0,21.0449,21.0656,21.038,21.0518,83200.0
2011-10-11 15:30:00,30.42,30.47,30.42,30.46,231500.0,21.0518,21.0864,21.0518,21.0795,231500.0
2011-10-11 15:40:00,30.46,30.48,30.42,30.47,345800.0,21.0795,21.0933,21.0518,21.0864,345800.0
2011-10-11 15:50:00,30.46,30.48,30.44,30.48,760200.0,21.0795,21.0933,21.0656,21.0933,760200.0
2011-10-12 09:30:00,30.61,30.69,30.6,30.66,669900.0,21.1833,21.2387,21.1764,21.2179,669900.0
2011-10-12 09:40:00,30.65,30.71,30.62,30.64,243200.0,21.211,21.2525,21.1902,21.2041,243200.0
2011-10-12 09:50:00,30.65,30.7,30.63,30.66,135200.0,21.211,21.2456,21.1971,21.2179,135200.0
2011-10-12 10:00:00,30.65,30.68,30.61,30.68,303300.0,21.211,21.2317,21.1833,21.2317,303300.0
2011-10-12 10:10:00,30.69,30.78,30.66,30.77,213700.0,21.2387,21.3009,21.2179,21.294,213700.0
2011-10-12 10:20:00,30.78,30.8,30.76,30.77,293000.0,21.3009,21.3148,21.2871,21.294,293000.0
2011-10-12 10:30:00,30.77,30.79,30.74,30.79,141600.0,21.294,21.3079,21.2733,21.3079,141600.0
2011-10-12 10:40:00,30.78,30.78,30.75,30.75,40200.0,21.3009,21.3009,21.2802,21.2802,40200.0
2011-10-12 10:50:00,30.76,30.76,30.73,30.76,72400.0,21.2871,21.2871,21.2663,21.2871,72400.0
2011-10-12 11:00:00,30.76,30.79,30.76,30.78,45100.0,21.2871,21.3079,21.2871,21.3009,45100.0
2011-10-12 11:10:00,30.78,30.79,30.77,30.79,52400.0,21.3009,21.3079,21.294,21.3079,52400.0
2011-10-12 11:20:00,30.79,30.8,30.76,30.77,97900.0,21.3079,21.3148,21.2871,21.294,97900.0
2011-10-12 11:30:00,30.76,30.78,30.75,30.77,57800.0,21.2871,21.3009,21.2802,21.294,57800.0
2011-10-12 11:40:00,30.77,30.77,30.75,30.75,28800.0,21.294,21.294,21.2802,21.2802,28800.0
2011-10-12 11:50:00,30.75,30.77,30.73,30.74,217600.0,21.2802,21.294,21.2663,21.2733,217600.0
2011-10-12 12:00:00,30.74,30.76,30.73,30.74,27100.0,21.2733,21.2871,21.2663,21.2733,27100.0
2011-10-12 12:10:00,30.73,30.77,30.73,30.76,48400.0,21.2663,21.294,21.2663,21.2871,48400.0
2011-10-12 12:20:00,30.76,30.76,30.74,30.76,26000.0,21.2871,21.2871,21.2733,21.2871,26000.0
2011-10-12 12:30:00,30.76,30.77,30.75,30.76,40100.0,21.2871,21.294,21.2802,21.2871,40100.0
2011-10-12 12:40:00,30.75,30.78,30.75,30.77,49900.0,21.2802,21.3009,21.2802,21.294,49900.0
2011-10-12 12:50:00,30.77,30.82,30.77,30.81,165500.0,21.294,21.3286,21.294,21.3217,165500.0
2011-10-12 13:00:00,30.81,30.85,30.81,30.83,39800.0,21.3217,21.3494,21.3217,21.3355,39800.0
2011-10-12 13:10:00,30.84,30.84,30.82,30.83,72000.0,21.3425,21.3425,21.3286,21.3355,72000.0
2011-10-12 13:20:00,30.83,30.84,30.81,30.83,49400.0,21.3355,21.3425,21.3217,21.3355,49400.0
2011-10-12 13:30:00,30.82,30.85,30.82,30.85,35700.0,21.3286,21.3494,21.3286,21.3494,35700.0
2011-10-12 13:40:00,30.85,30.86,30.82,30.83,517600.0,21.3494,21.3563,21.3286,21.3355,517600.0
2011-10-12 13:50:00,30.83,30.84,30.79,30.82,107900.0,21.3355,21.3425,21.3079,21.3286,107900.0
2011-10-12 14:00:00,30.82,30.85,30.8,30.85,97900.0,21.3286,21.3494,21.3148,21.3494,97900.0
2011-10-12 14:10:00,30.85,30.87,30.81,30.83,318000.0,21.3494,21.3632,21.3217,21.3355,318000.0
2011-10-12 14:20:00,30.83,30.84,30.82,30.83,90500.0,21.3355,21.3425,21.3286,21.3355,90500.0
2011-10-12 14:30:00,30.83,30.89,30.83,30.86,100400.0,21.3355,21.3771,21.3355,21.3563,100400.0
2011-10-12 14:40:00,30.87,30.9,30.86,30.89,257000.0,21.3632,21.384,21.3563,21.3771,257000.0
2011-10-12 14:50:00,30.9,30.9,30.83,30.84,249000.0,21.384,21.384,21.3355,21.3425,249000.0
2011-10-12 15:00:00,30.84,30.84,30.79,30.8,82700.0,21.3425,21.3425,21.3079,21.3148,82700.0
2011-10-12 15:10:00,30.8,30.83,30.77,30.8,90700.0,21.3148,21.3355,21.294,21.3148,90700.0
2011-10-12 15:20:00,30.8,30.83,30.77,30.82,250700.0,21.3148,21.3355,21.294,21.3286,250700.0
2011-10-12 15:30:00,30.82,30.83,30.79,30.8,192000.0,21.3286,21.3355,21.3079,21.3148,192000.0
2011-10-12 15:40:00,30.8,30.81,30.68,30.71,520000.0,21.3148,21.3217,21.2317,21.2525,520000.0
2011-10-12 15:50:00,30.71,30.74,30.68,30.68,1022600.0,21.2525,21.2733,21.2317,21.2317,1022600.0
2011-10-13 09:30:00,30.65,30.67,30.55,30.6,77200.0,21.211,21.2248,21.1418,21.1764,77200.0
2011-10-13 09:40:00,30.6,30.62,30.53,30.57,116800.0,21.1764,21.1902,21.1279,21.1556,116800.0
2011-10-13 09:50:00,30.57,30.59,30.56,30.57,52600.0,21.1556,21.1695,21.1487,21.1556,52600.0
2011-10-13 10:00:00,30.56,30.58,30.52,30.55,75800.0,21.1487,21.1625,21.121,21.1418,75800.0
2011-10-13 10:10:00,30.56,30.59,30.53,30.53,230600.0,21.1487,21.1695,21.1279,21.1279,230600.0
2011-10-13 10:20:00,30.53,30.62,30.52,30.59,77800.0,21.1279,21.1902,21.121,21.1695,77800.0
2011-10-13 10:30:00,30.58,30.6,30.55,30.55,78000.0,21.1625,21.1764,21.1418,21.1418,78000.0
2011-10-13 10:40:00,30.55,30.55,30.51,30.52,51800.0,21.1418,21.1418,21.1141,21.121,51800.0
2011-10-13 10:50:00,30.53,30.57,30.49,30.49,72000.0,21.1279,21.1556,21.1003,21.1003,72000.0
2011-10-13 11:00:00,30.49,30.55,30.49,30.54,110100.0,21.1003,21.1418,21.1003,21.1349,110100.0
2011-10-13 11:10:00,30.53,30.55,30.46,30.46,118600.0,21.1279,21.1418,21.0795,21.0795,118600.0
2011-10-13 11:20:00,30.46,30.53,30.46,30.5,211400.0,21.0795,21.1279,21.0795,21.1072,211400.0
2011-10-13 11:30:00,30.5,30.55,30.5,30.55,41700.0,21.1072,21.1418,21.1072,21.1418,41700.0
2011-10-13 11:40:00,30.55,30.59,30.53,30.55,59600.0,21.1418,21.1695,21.1279,21.1418,59600.0
2011-10-13 11:50:00,30.54,30.57,30.53,30.55,66500.0,21.1349,21.1556,21.1279,21.1418,66500.0
2011-10-13 12:00:00,30.55,30.55,30.52,30.52,38700.0,21.1418,21.1418,21.121,21.121,38700.0
2011-10-13 12:10:00,30.53,30.54,30.5,30.52,132400.0,21.1279,21.1349,21.1072,21.121,132400.0
2011-10-13 12:20:00,30.52,30.54,30.51,30.52,38000.0,21.121,21.1349,21.1141,21.121,38000.0
2011-10-13 12:30:00,30.52,30.53,30.51,30.52,11200.0,21.121,21.1279,21.1141,21.121,11200.0
2011-10-13 12:40:00,30.53,30.54,30.51,30.52,21400.0,21.1279,21.1349,21.1141,21.121,21400.0
2011-10-13 12:50:00,30.53,30.55,30.52,30.53,48500.0,21.1279,21.1418,21.121,21.1279,48500.0
2011-10-13 13:00:00,30.53,30.56,30.51,30.55,48800.0,21.1279,21.1487,21.1141,21.1418,48800.0
2011-10-13 13:10:00,30.55,30.59,30.55,30.58,50200.0,21.1418,21.1695,21.1418,21.1625,50200.0
2011-10-13 13:20:00,30.59,30.63,30.59,30.61,78300.0,21.1695,21.1971,21.1695,21.1833,78300.0
2011-10-13 13:30:00,30.61,30.62,30.6,30.6,91600.0,21.1833,21.1902,21.1764,21.1764,91600.0
2011-10-13 13:40:00,30.6,30.64,30.58,30.64,56800.0,21.1764,21.2041,21.1625,21.2041,56800.0
2011-10-13 13:50:00,30.64,30.66,30.64,30.64,33200.0,21.2041,21.2179,21.2041,21.2041,33200.0
2011-10-13 14:00:00,30.65,30.66,30.61,30.63,11900.0,21.211,21.2179,21.1833,21.1971,11900.0
2011-10-13 14:10:00,30.63,30.65,30.61,30.64,22200.0,21.1971,21.211,21.1833,21.2041,22200.0
2011-10-13 14:20:00,30.64,30.67,30.62,30.63,26000.0,21.2041,21.2248,21.1902,21.1971,26000.0
2011-10-13 14:30:00,30.63,30.66,30.62,30.62,102600.0,21.1971,21.2179,21.1902,21.1902,102600.0
2011-10-13 14:40:00,30.62,30.71,30.61,30.7,57600.0,21.1902,21.2525,21.1833,21.2456,57600.0
2011-10-13 14:50:00,30.7,30.72,30.69,30.71,24600.0,21.2456,21.2594,21.2387,21.2525,24600.0
2011-10-13 15:00:00,30.71,30.73,30.7,30.72,47500.0,21.2525,21.2663,21.2456,21.2594,47500.0
2011-10-13 15:10:00,30.72,30.73,30.69,30.7,125500.0,21.2594,21.2663,21.2387,21.2456,125500.0
2011-10-13 15:20:00,30.7,30.7,30.59,30.59,183200.0,21.2456,21.2456,21.1695,21.1695,183200.0
2011-10-13 15:30:00,30.6,30.61,30.57,30.57,200600.0,21.1764,21.1833,21.1556,21.1556,200600.0
2011-10-13 15:40:00,30.57,30.61,30.56,30.6,392000.0,21.1556,21.1833,21.1487,21.1764,392000.0
2011-10-13 15:50:00,30.61,30.68,30.61,30.64,642600.0,21.1833,21.2317,21.1833,21.2041,642600.0
2011-10-14 09:30:00,30.86,30.91,30.84,30.88,176500.0,21.3563,21.3909,21.3425,21.3701,176500.0
2011-10-14 09:40:00,30.89,30.92,30.84,30.86,130000.0,21.3771,21.3978,21.3425,21.3563,130000.0
2011-10-14 09:50:00,30.85,30.86,30.8,30.81,159300.0,21.3494,21.3563,21.3148,21.3217,159300.0
2011-10-14 10:00:00,30.81,30.82,30.79,30.8,121900.0,21.3217,21.3286,21.3079,21.3148,121900.0
2011-10-14 10:10:00,30.8,30.82,30.79,30.81,89600.0,21.3148,21.3286,21.3079,21.3217,89600.0
2011-10-14 10:20:00,30.82,30.83,30.78,30.79,96800.0,21.3286,21.3355,21.3009,21.3079,96800.0
2011-10-14 10:30:00,30.8,30.85,30.8,30.81,37700.0,21.3148,21.3494,21.3148,21.3217,37700.0
2011-10-14 10:40:00,30.8,30.84,30.79,30.82,52700.0,21.3148,21.3425,21.3079,21.3286,52700.0
2011-10-14 10:50:00,30.82,30.83,30.77,30.79,33100.0,21.3286,21.3355,21.294,21.3079,33100.0
2011-10-14 11:00:00,30.8,30.81,30.75,30.77,172600.0,21.3148,21.3217,21.2802,21.294,172600.0
2011-10-14 11:10:00,30.78,30.81,30.76,30.79,292500.0,21.3009,21.3217,21.2871,21.3079,292500.0
2011-10-14 11:20:00,30.79,30.8,30.71,30.71,87600.0,21.3079,21.3148,21.2525,21.2525,87600.0
2011-10-14 11:30:00,30.73,30.77,30.73,30.76,50000.0,21.2663,21.294,21.2663,21.2871,50000.0
2011-10-14 11:40:00,30.75,30.77,30.74,30.74,38300.0,21.2802,21.294,21.2733,21.2733,38300.0
2011-10-14 11:50:00,30.74,30.74,30.71,30.71,162200.0,21.2733,21.2733,21.2525,21.2525,162200.0
2011-10-14 12:00:00,30.71,30.72,30.7,30.72,20500.0,21.2525,21.2594,21.2456,21.2594,20500.0
2011-10-14 12:10:00,30.73,30.74,30.7,30.71,30400.0,21.2663,21.2733,21.2456,21.2525,30400.0
2011-10-14 12:20:00,30.71,30.75,30.71,30.75,53100.0,21.2525,21.2802,21.2525,21.2802,53100.0
2011-10-14 12:30:00,30.75,30.77,30.74,30.76,26300.0,21.2802,21.294,21.2733,21.2871,26300.0
2011-10-14 12:40:00,30.75,30.77,30.74,30.76,74500.0,21.2802,21.294,21.2733,21.2871,74500.0
2011-10-14 12:50:00,30.77,30.77,30.75,30.76,21600.0,21.294,21.294,21.2802,21.2871,21600.0
2011-10-14 13:00:00,30.75,30.77,30.75,30.75,33400.0,21.2802,21.294,21.2802,21.2802,33400.0
2011-10-14 13:10:00,30.75,30.78,30.75,30.76,38400.0,21.2802,21.3009,21.2802,21.2871,38400.0
2011-10-14 13:20:00,30.75,30.76,30.74,30.74,14100.0,21.2802,21.2871,21.2733,21.2733,14100.0
2011-10-14 13:30:00,30.75,30.75,30.72,30.72,55800.0,21.2802,21.2802,21.2594,21.2594,55800.0
2011-10-14 13:40:00,30.72,30.75,30.72,30.74,36000.0,21.2594,21.2802,21.2594,21.2733,36000.0
2011-10-14 13:50:00,30.73,30.79,30.72,30.76,407800.0,21.2663,21.3079,21.2594,21.2871,407800.0
2011-10-14 14:00:00,30.77,30.78,30.75,30.75,73900.0,21.294,21.3009,21.2802,21.2802,73900.0
2011-10-14 14:10:00,30.75,30.76,30.74,30.76,37400.0,21.2802,21.2871,21.2733,21.2871,37400.0
2011-10-14 14:20:00,30.75,30.79,30.75,30.78,32600.0,21.2802,21.3079,21.2802,21.3009,32600.0
2011-10-14 14:30:00,30.78,30.78,30.75,30.76,35300.0,21.3009,21.3009,21.2802,21.2871,35300.0
2011-10-14 14:40:00,30.76,30.77,30.74,30.75,32600.0,21.2871,21.294,21.2733,21.2802,32600.0
2011-10-14 14:50:00,30.74,30.8,30.74,30.8,40500.0,21.2733,21.3148,21.2733,21.3148,40500.0
2011-10-14 15:00:00,30.8,30.81,30.78,30.8,53400.0,21.3148,21.3217,21.3009,21.3148,53400.0
2011-10-14 15:10:00,30.79,30.8,30.78,30.8,52300.0,21.3079,21.3148,21.3009,21.3148,52300.0
2011-10-14 15:20:00,30.8,30.82,30.78,30.81,61500.0,21.3148,21.3286,21.3009,21.3217,61500.0
2011-10-14 15:30:00,30.81,30.87,30.8,30.83,133100.0,21.3217,21.3632,21.3148,21.3355,133100.0
2011-10-14 15:40:00,30.83,30.84,30.76,30.79,221100.0,21.3355,21.3425,21.2871,21.3079,221100.0
2011-10-14 15:50:00,30.79,30.9,30.77,30.9,652200.0,21.3079,21.384,21.294,21.384,652200.0
2011-10-17 09:30:00,30.76,30.9,30.76,30.86,171200.0,21.2871,21.384,21.2871,21.3563,171200.0
2011-10-17 09:40:00,30.86,30.93,30.85,30.87,170000.0,21.3563,21.4047,21.3494,21.3632,170000.0
2011-10-17 09:50:00,30.86,30.88,30.82,30.83,131500.0,21.3563,21.3701,21.3286,21.3355,131500.0
2011-10-17 10:00:00,30.83,30.9,30.82,30.85,61700.0,21.3355,21.384,21.3286,21.3494,61700.0
2011-10-17 10:10:00,30.85,30.89,30.84,30.89,37100.0,21.3494,21.3771,21.3425,21.3771,37100.0
2011-10-17 10:20:00,30.88,30.89,30.81,30.81,77800.0,21.3701,21.3771,21.3217,21.3217,77800.0
2011-10-17 10:30:00,30.81,30.85,30.8,30.83,71700.0,21.3217,21.3494,21.3148,21.3355,71700.0
2011-10-17 10:40:00,30.82,30.82,30.74,30.74,116300.0,21.3286,21.3286,21.2733,21.2733,116300.0
2011-10-17 10:50:00,30.73,30.81,30.7,30.8,262300.0,21.2663,21.3217,21.2456,21.3148,262300.0
2011-10-17 11:00:00,30.8,30.82,30.8,30.81,121800.0,21.3148,21.3286,21.3148,21.3217,121800.0
2011-10-17 11:10:00,30.82,30.83,30.8,30.82,53600.0,21.3286,21.3355,21.3148,21.3286,53600.0
2011-10-17 11:20:00,30.82,30.84,30.81,30.82,37500.0,21.3286,21.3425,21.3217,21.3286,37500.0
2011-10-17 11:30:00,30.82,30.83,30.81,30.81,22900.0,21.3286,21.3355,21.3217,21.3217,22900.0
2011-10-17 11:40:00,30.82,30.82,30.73,30.73,375400.0,21.3286,21.3286,21.2663,21.2663,375400.0
2011-10-17 11:50:00,30.74,30.77,30.73,30.75,51800.0,21.2733,21.294,21.2663,21.2802,51800.0
2011-10-17 12:00:00,30.75,30.77,30.74,30.76,76100.0,21.2802,21.294,21.2733,21.2871,76100.0
2011-10-17 12:10:00,30.76,30.8,30.74,30.8,45800.0,21.2871,21.3148,21.2733,21.3148,45800.0
2011-10-17 12:20:00,30.8,30.8,30.78,30.79,40500.0,21.3148,21.3148,21.3009,21.3079,40500.0
2011-10-17 12:30:00,30.79,30.79,30.74,30.74,23300.0,21.3079,21.3079,21.2733,21.2733,23300.0
2011-10-17 12:40:00,30.75,30.77,30.71,30.72,53300.0,21.2802,21.294,21.2525,21.2594,53300.0
2011-10-17 12:50:00,30.72,30.73,30.69,30.71,53000.0,21.2594,21.2663,21.2387,21.2525,53000.0
2011-10-17 13:00:00,30.71,30.74,30.68,30.73,159700.0,21.2525,21.2733,21.2317,21.2663,159700.0
2011-10-17 13:10:00,30.74,30.75,30.7,30.72,141300.0,21.2733,21.2802,21.2456,21.2594,141300.0
2011-10-17 13:20:00,30.72,30.74,30.7,30.71,32500.0,21.2594,21.2733,21.2456,21.2525,32500.0
2011-10-17 13:30:00,30.71,30.71,30.63,30.66,77300.0,21.2525,21.2525,21.1971,21.2179,77300.0
2011-10-17 13:40:00,30.66,30.7,30.65,30.67,113500.0,21.2179,21.2456,21.211,21.2248,113500.0
2011-10-17 13:50:00,30.67,30.69,30.65,30.67,121700.0,21.2248,21.2387,21.211,21.2248,121700.0
2011-10-17 14:00:00,30.67,30.7,30.63,30.64,95200.0,21.2248,21.2456,21.1971,21.2041,95200.0
2011-10-17 14:10:00,30.65,30.67,30.64,30.65,68200.0,21.211,21.2248,21.2041,21.211,68200.0
2011-10-17 14:20:00,30.66,30.67,30.63,30.66,33400.0,21.2179,21.2248,21.1971,21.2179,33400.0
2011-10-17 14:30:00,30.66,30.66,30.59,30.6,108000.0,21.2179,21.2179,21.1695,21.1764,108000.0
2011-10-17 14:40:00,30.6,30.63,30.6,30.61,98700.0,21.1764,21.1971,21.1764,21.1833,98700.0
2011-10-17 14:50:00,30.61,30.67,30.59,30.67,116300.0,21.1833,21.2248,21.1695,21.2248,116300.0
2011-10-17 15:00:00,30.66,30.69,30.65,30.66,68600.0,21.2179,21.2387,21.211,21.2179,68600.0
2011-10-17 15:10:00,30.66,30.7,30.65,30.66,260800.0,21.2179,21.2456,21.211,21.2179,260800.0
2011-10-17 15:20:00,30.66,30.68,30.65,30.67,96800.0,21.2179,21.2317,21.211,21.2248,96800.0
2011-10-17 15:30:00,30.68,30.7,30.58,30.59,151300.0,21.2317,21.2456,21.1625,21.1695,151300.0
2011-10-17 15:40:00,30.58,30.7,30.58,30.64,415900.0,21.1625,21.2456,21.1625,21.2041,415900.0
2011-10-17 15:50:00,30.64,30.66,30.54,30.6,792900.0,21.2041,21.2179,21.1349,21.1764,792900.0
2011-10-18 09:30:00,30.63,30.63,30.53,30.56,315900.0,21.1971,21.1971,21.1279,21.1487,315900.0
2011-10-18 09:40:00,30.57,30.57,30.52,30.56,813800.0,21.1556,21.1556,21.121,21.1487,813800.0
2011-10-18 09:50:00,30.55,30.55,30.49,30.52,253400.0,21.1418,21.1418,21.1003,21.121,253400.0
2011-10-18 10:00:00,30.52,30.52,30.45,30.51,280800.0,21.121,21.121,21.0726,21.1141,280800.0
2011-10-18 10:10:00,30.51,30.53,30.42,30.42,222300.0,21.1141,21.1279,21.0518,21.0518,222300.0
2011-10-18 10:20:00,30.41,30.47,30.4,30.45,90900.0,21.0449,21.0864,21.038,21.0726,90900.0
2011-10-18 10:30:00,30.46,30.55,30.45,30.51,186100.0,21.0795,21.1418,21.0726,21.1141,186100.0
2011-10-18 10:40:00,30.51,30.57,30.51,30.53,191500.0,21.1141,21.1556,21.1141,21.1279,191500.0
2011-10-18 10:50:00,30.53,30.56,30.53,30.55,319200.0,21.1279,21.1487,21.1279,21.1418,319200.0
2011-10-18 11:00:00,30.55,30.57,30.51,30.56,201200.0,21.1418,21.1556,21.1141,21.1487,201200.0
2011-10-18 11:10:00,30.56,30.58,30.54,30.57,41900.0,21.1487,21.1625,21.1349,21.1556,41900.0
2011-10-18 11:20:00,30.58,30.58,30.53,30.55,63200.0,21.1625,21.1625,21.1279,21.1418,63200.0
2011-10-18 11:30:00,30.56,30.64,30.55,30.62,59600.0,21.1487,21.2041,21.1418,21.1902,59600.0
2011-10-18 11:40:00,30.62,30.67,30.62,30.64,71300.0,21.1902,21.2248,21.1902,21.2041,71300.0
2011-10-18 11:50:00,30.65,30.7,30.63,30.69,31400.0,21.211,21.2456,21.1971,21.2387,31400.0
2011-10-18 12:00:00,30.69,30.7,30.67,30.69,88300.0,21.2387,21.2456,21.2248,21.2387,88300.0
2011-10-18 12:10:00,30.69,30.7,30.68,30.68,29800.0,21.2387,21.2456,21.2317,21.2317,29800.0
2011-10-18 12:20:00,30.68,30.71,30.68,30.71,22600.0,21.2317,21.2525,21.2317,21.2525,22600.0
2011-10-18 12:30:00,30.71,30.75,30.71,30.75,29100.0,21.2525,21.2802,21.2525,21.2802,29100.0
2011-10-18 12:40:00,30.75,30.8,30.75,30.8,44100.0,21.2802,21.3148,21.2802,21.3148,44100.0
2011-10-18 12:50:00,30.79,30.82,30.78,30.82,64800.0,21.3079,21.3286,21.3009,21.3286,64800.0
2011-10-18 13:00:00,30.82,30.84,30.81,30.83,16600.0,21.3286,21.3425,21.3217,21.3355,16600.0
2011-10-18 13:10:00,30.82,30.83,30.79,30.8,28300.0,21.3286,21.3355,21.3079,21.3148,28300.0
2011-10-18 13:20:00,30.8,30.81,30.79,30.8,44300.0,21.3148,21.3217,21.3079,21.3148,44300.0
2011-10-18 13:30:00,30.8,30.85,30.79,30.85,48500.0,21.3148,21.3494,21.3079,21.3494,48500.0
2011-10-18 13:40:00,30.84,30.85,30.81,30.82,69500.0,21.3425,21.3494,21.3217,21.3286,69500.0
2011-10-18 13:50:00,30.85,30.87,30.84,30.87,23300.0,21.3494,21.3632,21.3425,21.3632,23300.0
2011-10-18 14:00:00,30.87,30.87,30.85,30.86,35900.0,21.3632,21.3632,21.3494,21.3563,35900.0
2011-10-18 14:10:00,30.86,30.9,30.86,30.89,29300.0,21.3563,21.384,21.3563,21.3771,29300.0
2011-10-18 14:20:00,30.9,30.9,30.88,30.88,34100.0,21.384,21.384,21.3701,21.3701,34100.0
2011-10-18 14:30:00,30.88,30.89,30.82,30.82,30900.0,21.3701,21.3771,21.3286,21.3286,30900.0
2011-10-18 14:40:00,30.82,30.83,30.8,30.82,20600.0,21.3286,21.3355,21.3148,21.3286,20600.0
2011-10-18 14:50:00,30.82,30.84,30.81,30.83,179900.0,21.3286,21.3425,21.3217,21.3355,179900.0
2011-10-18 15:00:00,30.83,31.01,30.83,30.98,279700.0,21.3355,21.4601,21.3355,21.4393,279700.0
2011-10-18 15:10:00,30.98,31.13,30.97,30.97,847500.0,21.4393,21.5432,21.4324,21.4324,847500.0
2011-10-18 15:20:00,30.98,31.01,30.93,30.94,548600.0,21.4393,21.4601,21.4047,21.4117,548600.0
2011-10-18 15:30:00,30.95,30.95,30.83,30.86,478200.0,21.4186,21.4186,21.3355,21.3563,478200.0
2011-10-18 15:40:00,30.86,30.92,30.84,30.89,171800.0,21.3563,21.3978,21.3425,21.3771,171800.0
2011-10-18 15:50:00,30.88,30.98,30.79,30.86,983500.0,21.3701,21.4393,21.3079,21.3563,983500.0
2011-10-19 09:30:00,30.91,30.98,30.82,30.96,365400.0,21.3909,21.4393,21.3286,21.4255,365400.0
2011-10-19 09:40:00,30.95,30.96,30.9,30.95,144100.0,21.4186,21.4255,21.384,21.4186,144100.0
2011-10-19 09:50:00,30.96,31.03,30.95,31.03,255200.0,21.4255,21.474,21.4186,21.474,255200.0
2011-10-19 10:00:00,31.04,31.04,31.0,31.02,62500.0,21.4809,21.4809,21.4532,21.467,62500.0
2011-10-19 10:10:00,31.02,31.06,31.01,31.05,210300.0,21.467,21.4947,21.4601,21.4878,210300.0
2011-10-19 10:20:00,31.04,31.06,31.01,31.04,183800.0,21.4809,21.4947,21.4601,21.4809,183800.0
2011-10-19 10:30:00,31.05,31.05,31.01,31.01,69800.0,21.4878,21.4878,21.4601,21.4601,69800.0
2011-10-19 10:40:00,31.02,31.05,30.99,31.01,142700.0,21.467,21.4878,21.4463,21.4601,142700.0
2011-10-19 10:50:00,31.01,31.04,30.99,31.02,76800.0,21.4601,21.4809,21.4463,21.467,76800.0
2011-10-19 11:00:00,31.02,31.02,30.98,30.99,140000.0,21.467,21.467,21.4393,21.4463,140000.0
2011-10-19 11:10:00,31.0,31.01,30.96,30.97,158400.0,21.4532,21.4601,21.4255,21.4324,158400.0
2011-10-19 11:20:00,30.97,31.05,30.96,31.05,96800.0,21.4324,21.4878,21.4255,21.4878,96800.0
2011-10-19 11:30:00,31.05,31.07,31.04,31.05,85700.0,21.4878,21.5016,21.4809,21.4878,85700.0
2011-10-19 11:40:00,31.04,31.07,31.04,31.05,64400.0,21.4809,21.5016,21.4809,21.4878,64400.0
2011-10-19 11:50:00,31.05,31.06,31.02,31.03,66200.0,21.4878,21.4947,21.467,21.474,66200.0
2011-10-19 12:00:00,31.03,31.05,31.02,31.03,76100.0,21.474,21.4878,21.467,21.474,76100.0
2011-10-19 12:10:00,31.03,31.05,31.01,31.04,37400.0,21.474,21.4878,21.4601,21.4809,37400.0
2011-10-19 12:20:00,31.04,31.05,31.03,31.04,71400.0,21.4809,21.4878,21.474,21.4809,71400.0
2011-10-19 12:30:00,31.04,31.06,31.02,31.05,62300.0,21.4809,21.4947,21.467,21.4878,62300.0
2011-10-19 12:40:00,31.05,31.05,31.01,31.02,49300.0,21.4878,21.4878,21.4601,21.467,49300.0
2011-10-19 12:50:00,31.02,31.03,31.01,31.02,23600.0,21.467,21.474,21.4601,21.467,23600.0
2011-10-19 13:00:00,31.02,31.06,31.02,31.05,112900.0,21.467,21.4947,21.467,21.4878,112900.0
2011-10-19 13:10:00,31.05,31.06,31.02,31.03,92000.0,21.4878,21.4947,21.467,21.474,92000.0
2011-10-19 13:20:00,31.03,31.03,31.01,31.01,34100.0,21.474,21.474,21.4601,21.4601,34100.0
2011-10-19 13:30:00,31.01,31.02,30.99,31.0,217200.0,21.4601,21.467,21.4463,21.4532,217200.0
2011-10-19 13:40:00,31.0,31.01,30.97,30.98,180000.0,21.4532,21.4601,21.4324,21.4393,180000.0
2011-10-19 13:50:00,30.98,31.0,30.97,31.0,40300.0,21.4393,21.4532,21.4324,21.4532,40300.0
2011-10-19 14:00:00,31.0,31.01,30.9,30.91,144700.0,21.4532,21.4601,21.384,21.3909,144700.0
2011-10-19 14:10:00,30.9,30.93,30.87,30.9,275200.0,21.384,21.4047,21.3632,21.384,275200.0
2011-10-19 14:20:00,30.9,30.92,30.85,30.85,111700.0,21.384,21.3978,21.3494,21.3494,111700.0
2011-10-19 14:30:00,30.86,30.86,30.8,30.82,162000.0,21.3563,21.3563,21.3148,21.3286,162000.0
2011-10-19 14:40:00,30.83,30.86,30.8,30.84,507600.0,21.3355,21.3563,21.3148,21.3425,507600.0
2011-10-19 14:50:00,30.84,30.84,30.78,30.8,297100.0,21.3425,21.3425,21.3009,21.3148,297100.0
2011-10-19 15:00:00,30.8,30.82,30.76,30.81,273600.0,21.3148,21.3286,21.2871,21.3217,273600.0
2011-10-19 15:10:00,30.8,30.84,30.77,30.82,132700.0,21.3148,21.3425,21.294,21.3286,132700.0
2011-10-19 15:20:00,30.82,30.83,30.79,30.79,79600.0,21.3286,21.3355,21.3079,21.3079,79600.0
2011-10-19 15:30:00,30.79,30.84,30.78,30.79,203500.0,21.3079,21.3425,21.3009,21.3079,203500.0
2011-10-19 15:40:00,30.79,30.85,30.74,30.84,280300.0,21.3079,21.3494,21.2733,21.3425,280300.0
2011-10-19 15:50:00,30.83,30.83,30.77,30.79,526700.0,21.3355,21.3355,21.294,21.3079,526700.0
2011-10-20 09:30:00,30.87,31.05,30.85,31.05,308500.0,21.3632,21.4878,21.3494,21.4878,308500.0
2011-10-20 09:40:00,31.05,31.06,31.01,31.01,343600.0,21.4878,21.4947,21.4601,21.4601,343600.0
2011-10-20 09:50:00,31.02,31.03,30.95,30.98,209100.0,21.467,21.474,21.4186,21.4393,209100.0
2011-10-20 10:00:00,30.99,31.1,30.98,31.04,352000.0,21.4463,21.5224,21.4393,21.4809,352000.0
2011-10-20 10:10:00,31.04,31.08,31.0,31.0,82400.0,21.4809,21.5086,21.4532,21.4532,82400.0
2011-10-20 10:20:00,31.0,31.03,30.96,30.98,76800.0,21.4532,21.474,21.4255,21.4393,76800.0
2011-10-20 10:30:00,31.0,31.05,30.97,31.04,50400.0,21.4532,21.4878,21.4324,21.4809,50400.0
2011-10-20 10:40:00,31.05,31.05,30.99,30.99,62100.0,21.4878,21.4878,21.4463,21.4463,62100.0
2011-10-20 10:50:00,30.99,31.03,30.96,30.96,39600.0,21.4463,21.474,21.4255,21.4255,39600.0
2011-10-20 11:00:00,30.96,30.96,30.9,30.94,77500.0,21.4255,21.4255,21.384,21.4117,77500.0
2011-10-20 11:10:00,30.94,30.95,30.88,30.9,136100.0,21.4117,21.4186,21.3701,21.384,136100.0
2011-10-20 11:20:00,30.89,30.93,30.89,30.93,30800.0,21.3771,21.4047,21.3771,21.4047,30800.0
2011-10-20 11:30:00,30.92,30.98,30.9,30.94,73900.0,21.3978,21.4393,21.384,21.4117,73900.0
2011-10-20 11:40:00,30.95,30.98,30.89,30.91,195000.0,21.4186,21.4393,21.3771,21.3909,195000.0
2011-10-20 11:50:00,30.92,30.92,30.83,30.84,143400.0,21.3978,21.3978,21.3355,21.3425,143400.0
2011-10-20 12:00:00,30.83,30.85,30.79,30.79,139400.0,21.3355,21.3494,21.3079,21.3079,139400.0
2011-10-20 12:10:00,30.79,30.81,30.78,30.78,71300.0,21.3079,21.3217,21.3009,21.3009,71300.0
2011-10-20 12:20:00,30.78,30.81,30.78,30.78,69600.0,21.3009,21.3217,21.3009,21.3009,69600.0
2011-10-20 12:30:00,30.79,30.82,30.78,30.81,180000.0,21.3079,21.3286,21.3009,21.3217,180000.0
2011-10-20 12:40:00,30.82,30.85,30.82,30.84,212500.0,21.3286,21.3494,21.3286,21.3425,212500.0
2011-10-20 12:50:00,30.83,30.91,30.83,30.89,75500.0,21.3355,21.3909,21.3355,21.3771,75500.0
2011-10-20 13:00:00,30.89,30.92,30.86,30.88,142000.0,21.3771,21.3978,21.3563,21.3701,142000.0
2011-10-20 13:10:00,30.89,30.94,30.86,30.92,242700.0,21.3771,21.4117,21.3563,21.3978,242700.0
2011-10-20 13:20:00,30.92,30.99,30.9,30.94,111900.0,21.3978,21.4463,21.384,21.4117,111900.0
2011-10-20 13:30:00,30.95,30.96,30.92,30.93,131600.0,21.4186,21.4255,21.3978,21.4047,131600.0
2011-10-20 13:40:00,30.93,30.99,30.9,30.97,148400.0,21.4047,21.4463,21.384,21.4324,148400.0
2011-10-20 13:50:00,30.97,31.01,30.93,30.94,79500.0,21.4324,21.4601,21.4047,21.4117,79500.0
2011-10-20 14:00:00,30.94,30.96,30.9,30.91,78900.0,21.4117,21.4255,21.384,21.3909,78900.0
2011-10-20 14:10:00,30.91,30.92,30.89,30.9,57800.0,21.3909,21.3978,21.3771,21.384,57800.0
2011-10-20 14:20:00,30.9,30.93,30.89,30.93,58700.0,21.384,21.4047,21.3771,21.4047,58700.0
2011-10-20 14:30:00,30.93,31.02,30.92,31.02,74400.0,21.4047,21.467,21.3978,21.467,74400.0
2011-10-20 14:40:00,31.02,31.05,31.01,31.04,79200.0,21.467,21.4878,21.4601,21.4809,79200.0
2011-10-20 14:50:00,31.04,31.07,31.01,31.02,125800.0,21.4809,21.5016,21.4601,21.467,125800.0
2011-10-20 15:00:00,31.02,31.04,31.0,31.03,116800.0,21.467,21.4809,21.4532,21.474,116800.0
2011-10-20 15:10:00,31.03,31.03,31.0,31.01,88200.0,21.474,21.474,21.4532,21.4601,88200.0
2011-10-20 15:20:00,31.01,31.01,30.91,30.93,136700.0,21.4601,21.4601,21.3909,21.4047,136700.0
2011-10-20 15:30:00,30.93,30.94,30.88,30.89,161800.0,21.4047,21.4117,21.3701,21.3771,161800.0
2011-10-20 15:40:00,30.89,31.01,30.89,30.99,283600.0,21.3771,21.4601,21.3771,21.4463,283600.0
2011-10-20 15:50:00,31.0,31.0,30.92,30.93,794900.0,21.4532,21.4532,21.3978,21.4047,794900.0
2011-10-21 09:30:00,31.28,31.28,31.17,31.24,753800.0,21.647,21.647,21.5708,21.6193,753800.0
2011-10-21 09:40:00,31.23,31.33,31.23,31.31,153500.0,21.6124,21.6816,21.6124,21.6677,153500.0
2011-10-21 09:50:00,31.31,31.32,31.28,31.31,81700.0,21.6677,21.6746,21.647,21.6677,81700.0
2011-10-21 10:00:00,31.32,31.32,31.24,31.26,278800.0,21.6746,21.6746,21.6193,21.6331,278800.0
2011-10-21 10:10:00,31.26,31.34,31.25,31.34,83100.0,21.6331,21.6885,21.6262,21.6885,83100.0
2011-10-21 10:20:00,31.35,31.42,31.34,31.42,83500.0,21.6954,21.7438,21.6885,21.7438,83500.0
2011-10-21 10:30:00,31.42,31.44,31.4,31.42,78800.0,21.7438,21.7577,21.73,21.7438,78800.0
2011-10-21 10:40:00,31.41,31.42,31.39,31.41,81500.0,21.7369,21.7438,21.7231,21.7369,81500.0
2011-10-21 10:50:00,31.41,31.42,31.38,31.42,102300.0,21.7369,21.7438,21.7162,21.7438,102300.0
2011-10-21 11:00:00,31.43,31.43,31.37,31.37,186300.0,21.7508,21.7508,21.7092,21.7092,186300.0
2011-10-21 11:10:00,31.37,31.38,31.36,31.36,135400.0,21.7092,21.7162,21.7023,21.7023,135400.0
2011-10-21 11:20:00,31.37,31.38,31.36,31.36,132100.0,21.7092,21.7162,21.7023,21.7023,132100.0
2011-10-21 11:30:00,31.36,31.37,31.34,31.35,163500.0,21.7023,21.7092,21.6885,21.6954,163500.0
2011-10-21 11:40:00,31.35,31.39,31.34,31.37,155400.0,21.6954,21.7231,21.6885,21.7092,155400.0
2011-10-21 11:50:00,31.37,31.38,31.36,31.37,123800.0,21.7092,21.7162,21.7023,21.7092,123800.0
2011-10-21 12:00:00,31.37,31.38,31.35,31.36,113200.0,21.7092,21.7162,21.6954,21.7023,113200.0
2011-10-21 12:10:00,31.35,31.37,31.34,31.35,76300.0,21.6954,21.7092,21.6885,21.6954,76300.0
2011-10-21 12:20:00,31.35,31.36,31.33,31.36,89700.0,21.6954,21.7023,21.6816,21.7023,89700.0
2011-10-21 12:30:00,31.36,31.36,31.32,31.33,232500.0,21.7023,21.7023,21.6746,21.6816,232500.0
2011-10-21 12:40:00,31.34,31.38,31.33,31.35,2314100.0,21.6885,21.7162,21.6816,21.6954,2314100.0
2011-10-21 12:50:00,31.35,31.36,31.35,31.35,104300.0,21.6954,21.7023,21.6954,21.6954,104300.0
2011-10-21 13:00:00,31.35,31.36,31.33,31.35,123400.0,21.6954,21.7023,21.6816,21.6954,123400.0
2011-10-21 13:10:00,31.35,31.35,31.3,31.32,147400.0,21.6954,21.6954,21.6608,21.6746,147400.0
2011-10-21 13:20:00,31.32,31.32,31.27,31.29,108300.0,21.6746,21.6746,21.64,21.6539,108300.0
2011-10-21 13:30:00,31.28,31.31,31.27,31.3,113300.0,21.647,21.6677,21.64,21.6608,113300.0
2011-10-21 13:40:00,31.31,31.31,31.28,31.3,152100.0,21.6677,21.6677,21.647,21.6608,152100.0
2011-10-21 13:50:00,31.3,31.31,31.27,31.28,243900.0,21.6608,21.6677,21.64,21.647,243900.0
2011-10-21 14:00:00,31.28,31.33,31.27,31.33,157300.0,21.647,21.6816,21.64,21.6816,157300.0
2011-10-21 14:10:00,31.32,31.33,31.32,31.32,109700.0,21.6746,21.6816,21.6746,21.6746,109700.0
2011-10-21 14:20:00,31.32,31.33,31.31,31.32,91100.0,21.6746,21.6816,21.6677,21.6746,91100.0
2011-10-21 14:30:00,31.32,31.32,31.3,31.31,137700.0,21.6746,21.6746,21.6608,21.6677,137700.0
2011-10-21 14:40:00,31.32,31.35,31.31,31.35,92900.0,21.6746,21.6954,21.6677,21.6954,92900.0
2011-10-21 14:50:00,31.35,31.35,31.32,31.35,159900.0,21.6954,21.6954,21.6746,21.6954,159900.0
2011-10-21 15:00:00,31.36,31.37,31.35,31.37,236000.0,21.7023,21.7092,21.6954,21.7092,236000.0
2011-10-21 15:10:00,31.36,31.37,31.34,31.35,150700.0,21.7023,21.7092,21.6885,21.6954,150700.0
2011-10-21 15:20:00,31.35,31.38,31.35,31.36,199500.0,21.6954,21.7162,21.6954,21.7023,199500.0
2011-10-21 15:30:00,31.35,31.37,31.3,31.31,417600.0,21.6954,21.7092,21.6608,21.6677,417600.0
2011-10-21 15:40:00,31.31,31.37,31.29,31.37,445600.0,21.6677,21.7092,21.6539,21.7092,445600.0
2011-10-21 15:50:00,31.36,31.46,31.36,31.45,2048700.0,21.7023,21.7715,21.7023,21.7646,2048700.0
2011-10-24 09:30:00,31.48,31.48,31.29,31.3,341800.0,21.7854,21.7854,21.6539,21.6608,341800.0
2011-10-24 09:40:00,31.3,31.31,31.25,31.31,304000.0,21.6608,21.6677,21.6262,21.6677,304000.0
2011-10-24 09:50:00,31.3,31.31,31.24,31.27,381200.0,21.6608,21.6677,21.6193,21.64,381200.0
2011-10-24 10:00:00,31.27,31.3,31.26,31.27,74400.0,21.64,21.6608,21.6331,21.64,74400.0
2011-10-24 10:10:00,31.27,31.29,31.26,31.27,244200.0,21.64,21.6539,21.6331,21.64,244200.0
2011-10-24 10:20:00,31.26,31.3,31.24,31.28,141200.0,21.6331,21.6608,21.6193,21.647,141200.0
2011-10-24 10:30:00,31.28,31.28,31.22,31.24,126500.0,21.647,21.647,21.6054,21.6193,126500.0
2011-10-24 10:40:00,31.24,31.25,31.21,31.23,61400.0,21.6193,21.6262,21.5985,21.6124,61400.0
2011-10-24 10:50:00,31.22,31.23,31.19,31.2,128000.0,21.6054,21.6124,21.5847,21.5916,128000.0
2011-10-24 11:00:00,31.2,31.24,31.2,31.22,142400.0,21.5916,21.6193,21.5916,21.6054,142400.0
2011-10-24 11:10:00,31.22,31.22,31.18,31.21,224700.0,21.6054,21.6054,21.5778,21.5985,224700.0
2011-10-24 11:20:00,31.22,31.27,31.21,31.26,334500.0,21.6054,21.64,21.5985,21.6331,334500.0
2011-10-24 11:30:00,31.25,31.26,31.23,31.25,240400.0,21.6262,21.6331,21.6124,21.6262,240400.0
2011-10-24 11:40:00,31.25,31.29,31.24,31.28,377200.0,21.6262,21.6539,21.6193,21.647,377200.0
2011-10-24 11:50:00,31.28,31.31,31.26,31.3,274800.0,21.647,21.6677,21.6331,21.6608,274800.0
2011-10-24 12:00:00,31.3,31.32,31.28,31.32,192900.0,21.6608,21.6746,21.647,21.6746,192900.0
2011-10-24 12:10:00,31.32,31.34,31.31,31.32,168500.0,21.6746,21.6885,21.6677,21.6746,168500.0
2011-10-24 12:20:00,31.32,31.33,31.31,31.33,124500.0,21.6746,21.6816,21.6677,21.6816,124500.0
2011-10-24 12:30:00,31.33,31.34,31.28,31.29,282200.0,21.6816,21.6885,21.647,21.6539,282200.0
2011-10-24 12:40:00,31.29,31.3,31.28,31.29,118400.0,21.6539,21.6608,21.647,21.6539,118400.0
2011-10-24 12:50:00,31.29,31.32,31.28,31.3,225300.0,21.6539,21.6746,21.647,21.6608,225300.0
2011-10-24 13:00:00,31.31,31.31,31.27,31.27,216300.0,21.6677,21.6677,21.64,21.64,216300.0
2011-10-24 13:10:00,31.28,31.29,31.26,31.28,53200.0,21.647,21.6539,21.6331,21.647,53200.0
2011-10-24 13:20:00,31.28,31.31,31.27,31.3,99000.0,21.647,21.6677,21.64,21.6608,99000.0
2011-10-24 13:30:00,31.31,31.31,31.29,31.3,119600.0,21.6677,21.6677,21.6539,21.6608,119600.0
2011-10-24 13:40:00,31.29,31.33,31.28,31.32,515300.0,21.6539,21.6816,21.647,21.6746,515300.0
2011-10-24 13:50:00,31.32,31.33,31.29,31.29,477000.0,21.6746,21.6816,21.6539,21.6539,477000.0
2011-10-24 14:00:00,31.29,31.32,31.29,31.31,221500.0,21.6539,21.6746,21.6539,21.6677,221500.0
2011-10-24 14:10:00,31.3,31.31,31.27,31.28,123100.0,21.6608,21.6677,21.64,21.647,123100.0
2011-10-24 14:20:00,31.28,31.3,31.27,31.29,61500.0,21.647,21.6608,21.64,21.6539,61500.0
2011-10-24 14:30:00,31.29,31.3,31.28,31.29,56900.0,21.6539,21.6608,21.647,21.6539,56900.0
2011-10-24 14:40:00,31.3,31.3,31.28,31.29,84900.0,21.6608,21.6608,21.647,21.6539,84900.0
2011-10-24 14:50:00,31.28,31.29,31.27,31.29,204500.0,21.647,21.6539,21.64,21.6539,204500.0
2011-10-24 15:00:00,31.29,31.31,31.28,31.29,729300.0,21.6539,21.6677,21.647,21.6539,729300.0
2011-10-24 15:10:00,31.28,31.28,31.22,31.25,208500.0,21.647,21.647,21.6054,21.6262,208500.0
2011-10-24 15:20:00,31.25,31.25,31.2,31.21,109600.0,21.6262,21.6262,21.5916,21.5985,109600.0
2011-10-24 15:30:00,31.21,31.25,31.21,31.25,187100.0,21.5985,21.6262,21.5985,21.6262,187100.0
2011-10-24 15:40:00,31.25,31.28,31.21,31.23,465800.0,21.6262,21.647,21.5985,21.6124,465800.0
2011-10-24 15:50:00,31.22,31.28,31.18,31.26,912200.0,21.6054,21.647,21.5778,21.6331,912200.0
2011-10-25 09:30:00,31.18,31.22,31.01,31.15,518200.0,21.5778,21.6054,21.4601,21.557,518200.0
2011-10-25 09:40:00,31.14,31.18,31.06,31.11,278500.0,21.5501,21.5778,21.4947,21.5293,278500.0
2011-10-25 09:50:00,31.12,31.18,31.07,31.07,214000.0,21.5362,21.5778,21.5016,21.5016,214000.0
2011-10-25 10:00:00,31.06,31.11,31.0,31.09,522300.0,21.4947,21.5293,21.4532,21.5155,522300.0
2011-10-25 10:10:00,31.1,31.17,31.09,31.16,302500.0,21.5224,21.5708,21.5155,21.5639,302500.0
2011-10-25 10:20:00,31.16,31.18,31.12,31.14,173300.0,21.5639,21.5778,21.5362,21.5501,173300.0
2011-10-25 10:30:00,31.13,31.17,31.11,31.16,270900.0,21.5432,21.5708,21.5293,21.5639,270900.0
2011-10-25 10:40:00,31.16,31.16,31.08,31.1,585500.0,21.5639,21.5639,21.5086,21.5224,585500.0
2011-10-25 10:50:00,31.11,31.11,31.05,31.06,167900.0,21.5293,21.5293,21.4878,21.4947,167900.0
2011-10-25 11:00:00,31.06,31.1,31.0,31.02,155400.0,21.4947,21.5224,21.4532,21.467,155400.0
2011-10-25 11:10:00,31.02,31.02,30.94,30.95,698200.0,21.467,21.467,21.4117,21.4186,698200.0
2011-10-25 11:20:00,30.95,31.0,30.92,31.0,351300.0,21.4186,21.4532,21.3978,21.4532,351300.0
2011-10-25 11:30:00,31.0,31.07,30.99,31.03,151200.0,21.4532,21.5016,21.4463,21.474,151200.0
2011-10-25 11:40:00,31.03,31.03,30.98,31.0,184600.0,21.474,21.474,21.4393,21.4532,184600.0
2011-10-25 11:50:00,31.0,31.05,31.0,31.03,107000.0,21.4532,21.4878,21.4532,21.474,107000.0
2011-10-25 12:00:00,31.03,31.09,31.02,31.09,477700.0,21.474,21.5155,21.467,21.5155,477700.0
2011-10-25 12:10:00,31.08,31.1,31.08,31.1,128400.0,21.5086,21.5224,21.5086,21.5224,128400.0
2011-10-25 12:20:00,31.1,31.12,31.08,31.11,336000.0,21.5224,21.5362,21.5086,21.5293,336000.0
2011-10-25 12:30:00,31.11,31.12,31.09,31.09,65300.0,21.5293,21.5362,21.5155,21.5155,65300.0
2011-10-25 12:40:00,31.09,31.1,31.07,31.07,57800.0,21.5155,21.5224,21.5016,21.5016,57800.0
2011-10-25 12:50:00,31.07,31.09,31.06,31.06,122600.0,21.5016,21.5155,21.4947,21.4947,122600.0
2011-10-25 13:00:00,31.07,31.12,31.07,31.11,99200.0,21.5016,21.5362,21.5016,21.5293,99200.0
2011-10-25 13:10:00,31.12,31.12,31.08,31.1,90200.0,21.5362,21.5362,21.5086,21.5224,90200.0
2011-10-25 13:20:00,31.1,31.11,31.09,31.1,133300.0,21.5224,21.5293,21.5155,21.5224,133300.0
2011-10-25 13:30:00,31.09,31.09,31.06,31.07,338900.0,21.5155,21.5155,21.4947,21.5016,338900.0
2011-10-25 13:40:00,31.07,31.07,31.05,31.06,414700.0,21.5016,21.5016,21.4878,21.4947,414700.0
2011-10-25 13:50:00,31.06,31.11,31.06,31.1,368500.0,21.4947,21.5293,21.4947,21.5224,368500.0
2011-10-25 14:00:00,31.1,31.1,31.04,31.06,294100.0,21.5224,21.5224,21.4809,21.4947,294100.0
2011-10-25 14:10:00,31.07,31.07,31.02,31.05,262000.0,21.5016,21.5016,21.467,21.4878,262000.0
2011-10-25 14:20:00,31.06,31.07,31.04,31.05,252400.0,21.4947,21.5016,21.4809,21.4878,252400.0
2011-10-25 14:30:00,31.05,31.06,31.03,31.04,396600.0,21.4878,21.4947,21.474,21.4809,396600.0
2011-10-25 14:40:00,31.04,31.11,31.03,31.1,578000.0,21.4809,21.5293,21.474,21.5224,578000.0
2011-10-25 14:50:00,31.1,31.11,31.07,31.11,368400.0,21.5224,21.5293,21.5016,21.5293,368400.0
2011-10-25 15:00:00,31.11,31.14,31.1,31.1,281500.0,21.5293,21.5501,21.5224,21.5224,281500.0
2011-10-25 15:10:00,31.1,31.1,31.04,31.04,198800.0,21.5224,21.5224,21.4809,21.4809,198800.0
2011-10-25 15:20:00,31.04,31.04,30.99,31.0,581000.0,21.4809,21.4809,21.4463,21.4532,581000.0
2011-10-25 15:30:00,31.01,31.05,30.98,30.99,430300.0,21.4601,21.4878,21.4393,21.4463,430300.0
2011-10-25 15:40:00,31.0,31.01,30.94,30.96,248900.0,21.4532,21.4601,21.4117,21.4255,248900.0
2011-10-25 15:50:00,30.95,30.95,30.85,30.91,1205100.0,21.4186,21.4186,21.3494,21.3909,1205100.0
2011-10-26 09:30:00,31.18,31.18,31.0,31.01,329900.0,21.5778,21.5778,21.4532,21.4601,329900.0
2011-10-26 09:40:00,31.01,31.08,31.01,31.04,133600.0,21.4601,21.5086,21.4601,21.4809,133600.0
2011-10-26 09:50:00,31.04,31.06,30.99,30.99,139500.0,21.4809,21.4947,21.4463,21.4463,139500.0
2011-10-26 10:00:00,31.0,31.01,30.93,30.94,112900.0,21.4532,21.4601,21.4047,21.4117,112900.0
2011-10-26 10:10:00,30.94,30.94,30.89,30.94,157900.0,21.4117,21.4117,21.3771,21.4117,157900.0
2011-10-26 10:20:00,30.93,30.96,30.89,30.92,77700.0,21.4047,21.4255,21.3771,21.3978,77700.0
2011-10-26 10:30:00,30.92,30.92,30.85,30.88,88700.0,21.3978,21.3978,21.3494,21.3701,88700.0
2011-10-26 10:40:00,30.88,30.88,30.79,30.79,66800.0,21.3701,21.3701,21.3079,21.3079,66800.0
2011-10-26 10:50:00,30.79,30.83,30.76,30.83,119500.0,21.3079,21.3355,21.2871,21.3355,119500.0
2011-10-26 11:00:00,30.83,30.88,30.82,30.83,91300.0,21.3355,21.3701,21.3286,21.3355,91300.0
2011-10-26 11:10:00,30.83,30.87,30.83,30.85,37300.0,21.3355,21.3632,21.3355,21.3494,37300.0
2011-10-26 11:20:00,30.84,30.89,30.82,30.88,122000.0,21.3425,21.3771,21.3286,21.3701,122000.0
2011-10-26 11:30:00,30.88,30.89,30.85,30.85,23400.0,21.3701,21.3771,21.3494,21.3494,23400.0
2011-10-26 11:40:00,30.86,30.89,30.85,30.87,239000.0,21.3563,21.3771,21.3494,21.3632,239000.0
2011-10-26 11:50:00,30.86,30.91,30.86,30.9,20800.0,21.3563,21.3909,21.3563,21.384,20800.0
2011-10-26 12:00:00,30.89,30.91,30.88,30.89,23600.0,21.3771,21.3909,21.3701,21.3771,23600.0
2011-10-26 12:10:00,30.89,30.89,30.86,30.88,16100.0,21.3771,21.3771,21.3563,21.3701,16100.0
2011-10-26 12:20:00,30.89,30.9,30.87,30.89,18900.0,21.3771,21.384,21.3632,21.3771,18900.0
2011-10-26 12:30:00,30.89,30.91,30.88,30.91,16900.0,21.3771,21.3909,21.3701,21.3909,16900.0
2011-10-26 12:40:00,30.91,30.91,30.88,30.88,171500.0,21.3909,21.3909,21.3701,21.3701,171500.0
2011-10-26 12:50:00,30.89,30.91,30.88,30.9,28900.0,21.3771,21.3909,21.3701,21.384,28900.0
2011-10-26 13:00:00,30.9,30.9,30.87,30.87,14800.0,21.384,21.384,21.3632,21.3632,14800.0
2011-10-26 13:10:00,30.86,30.89,30.86,30.89,44400.0,21.3563,21.3771,21.3563,21.3771,44400.0
2011-10-26 13:20:00,30.89,30.91,30.89,30.91,168200.0,21.3771,21.3909,21.3771,21.3909,168200.0
2011-10-26 13:30:00,30.91,31.05,30.91,31.03,79900.0,21.3909,21.4878,21.3909,21.474,79900.0
2011-10-26 13:40:00,31.04,31.09,31.01,31.06,66100.0,21.4809,21.5155,21.4601,21.4947,66100.0
2011-10-26 13:50:00,31.07,31.11,31.02,31.08,260300.0,21.5016,21.5293,21.467,21.5086,260300.0
2011-10-26 14:00:00,31.09,31.18,31.08,31.18,225300.0,21.5155,21.5778,21.5086,21.5778,225300.0
2011-10-26 14:10:00,31.17,31.18,31.09,31.09,76700.0,21.5708,21.5778,21.5155,21.5155,76700.0
2011-10-26 14:20:00,31.1,31.13,31.09,31.12,37000.0,21.5224,21.5432,21.5155,21.5362,37000.0
2011-10-26 14:30:00,31.12,31.18,31.11,31.18,63600.0,21.5362,21.5778,21.5293,21.5778,63600.0
2011-10-26 14:40:00,31.18,31.18,31.13,31.17,80200.0,21.5778,21.5778,21.5432,21.5708,80200.0
2011-10-26 14:50:00,31.16,31.16,31.09,31.11,71900.0,21.5639,21.5639,21.5155,21.5293,71900.0
2011-10-26 15:00:00,31.12,31.14,31.1,31.12,207300.0,21.5362,21.5501,21.5224,21.5362,207300.0
2011-10-26 15:10:00,31.13,31.16,31.1,31.12,64000.0,21.5432,21.5639,21.5224,21.5362,64000.0
2011-10-26 15:20:00,31.12,31.16,31.1,31.15,144000.0,21.5362,21.5639,21.5224,21.557,144000.0
2011-10-26 15:30:00,31.14,31.2,31.13,31.16,245000.0,21.5501,21.5916,21.5432,21.5639,245000.0
2011-10-26 15:40:00,31.15,31.22,31.13,31.13,290000.0,21.557,21.6054,21.5432,21.5432,290000.0
2011-10-26 15:50:00,31.13,31.2,31.11,31.18,770600.0,21.5432,21.5916,21.5293,21.5778,770600.0
2011-10-27 09:30:00,31.57,31.66,31.34,31.36,855400.0,21.8477,21.9099,21.6885,21.7023,855400.0
2011-10-27 09:40:00,31.35,31.35,31.27,31.3,1232000.0,21.6954,21.6954,21.64,21.6608,1232000.0
2011-10-27 09:50:00,31.3,31.37,31.28,31.36,296400.0,21.6608,21.7092,21.647,21.7023,296400.0
2011-10-27 10:00:00,31.36,31.42,31.33,31.39,321300.0,21.7023,21.7438,21.6816,21.7231,321300.0
2011-10-27 10:10:00,31.39,31.45,31.37,31.44,167300.0,21.7231,21.7646,21.7092,21.7577,167300.0
2011-10-27 10:20:00,31.44,31.44,31.35,31.36,269600.0,21.7577,21.7577,21.6954,21.7023,269600.0
2011-10-27 10:30:00,31.36,31.39,31.3,31.31,174600.0,21.7023,21.7231,21.6608,21.6677,174600.0
2011-10-27 10:40:00,31.31,31.37,31.31,31.35,360800.0,21.6677,21.7092,21.6677,21.6954,360800.0
2011-10-27 10:50:00,31.35,31.39,31.32,31.36,290500.0,21.6954,21.7231,21.6746,21.7023,290500.0
2011-10-27 11:00:00,31.35,31.4,31.33,31.39,142500.0,21.6954,21.73,21.6816,21.7231,142500.0
2011-10-27 11:10:00,31.38,31.41,31.37,31.39,55800.0,21.7162,21.7369,21.7092,21.7231,55800.0
2011-10-27 11:20:00,31.38,31.38,31.36,31.38,249800.0,21.7162,21.7162,21.7023,21.7162,249800.0
2011-10-27 11:30:00,31.38,31.44,31.37,31.44,192000.0,21.7162,21.7577,21.7092,21.7577,192000.0
2011-10-27 11:40:00,31.44,31.44,31.4,31.43,100700.0,21.7577,21.7577,21.73,21.7508,100700.0
2011-10-27 11:50:00,31.43,31.46,31.41,31.45,63700.0,21.7508,21.7715,21.7369,21.7646,63700.0
2011-10-27 12:00:00,31.45,31.52,31.45,31.5,54400.0,21.7646,21.813,21.7646,21.7992,54400.0
2011-10-27 12:10:00,31.51,31.52,31.48,31.52,201300.0,21.8061,21.813,21.7854,21.813,201300.0
2011-10-27 12:20:00,31.52,31.52,31.45,31.46,79800.0,21.813,21.813,21.7646,21.7715,79800.0
2011-10-27 12:30:00,31.46,31.51,31.46,31.48,58000.0,21.7715,21.8061,21.7715,21.7854,58000.0
2011-10-27 12:40:00,31.49,31.49,31.45,31.46,401900.0,21.7923,21.7923,21.7646,21.7715,401900.0
2011-10-27 12:50:00,31.46,31.49,31.44,31.48,118100.0,21.7715,21.7923,21.7577,21.7854,118100.0
2011-10-27 13:00:00,31.48,31.5,31.47,31.47,77200.0,21.7854,21.7992,21.7784,21.7784,77200.0
2011-10-27 13:10:00,31.48,31.54,31.48,31.51,405500.0,21.7854,21.8269,21.7854,21.8061,405500.0
2011-10-27 13:20:00,31.51,31.51,31.44,31.46,810900.0,21.8061,21.8061,21.7577,21.7715,810900.0
2011-10-27 13:30:00,31.46,31.47,31.43,31.45,821800.0,21.7715,21.7784,21.7508,21.7646,821800.0
2011-10-27 13:40:00,31.45,31.46,31.42,31.44,234400.0,21.7646,21.7715,21.7438,21.7577,234400.0
2011-10-27 13:50:00,31.44,31.48,31.43,31.45,414600.0,21.7577,21.7854,21.7508,21.7646,414600.0
2011-10-27 14:00:00,31.45,31.53,31.44,31.49,163100.0,21.7646,21.82,21.7577,21.7923,163100.0
2011-10-27 14:10:00,31.49,31.52,31.48,31.49,308000.0,21.7923,21.813,21.7854,21.7923,308000.0
2011-10-27 14:20:00,31.49,31.53,31.47,31.53,59400.0,21.7923,21.82,21.7784,21.82,59400.0
2011-10-27 14:30:00,31.53,31.53,31.49,31.53,144600.0,21.82,21.82,21.7923,21.82,144600.0
2011-10-27 14:40:00,31.52,31.55,31.5,31.51,159700.0,21.813,21.8338,21.7992,21.8061,159700.0
2011-10-27 14:50:00,31.51,31.52,31.49,31.5,82300.0,21.8061,21.813,21.7923,21.7992,82300.0
2011-10-27 15:00:00,31.5,31.57,31.5,31.56,150900.0,21.7992,21.8477,21.7992,21.8407,150900.0
2011-10-27 15:10:00,31.56,31.61,31.55,31.61,150500.0,21.8407,21.8753,21.8338,21.8753,150500.0
2011-10-27 15:20:00,31.61,31.68,31.6,31.63,152500.0,21.8753,21.9238,21.8684,21.8892,152500.0
2011-10-27 15:30:00,31.63,31.65,31.61,31.65,866100.0,21.8892,21.903,21.8753,21.903,866100.0
2011-10-27 15:40:00,31.64,31.66,31.52,31.55,352700.0,21.8961,21.9099,21.813,21.8338,352700.0
2011-10-27 15:50:00,31.56,31.58,31.45,31.57,1300600.0,21.8407,21.8546,21.7646,21.8477,1300600.0
2011-10-28 09:30:00,31.45,31.58,31.45,31.56,285200.0,21.7646,21.8546,21.7646,21.8407,285200.0
2011-10-28 09:40:00,31.55,31.55,31.45,31.46,267000.0,21.8338,21.8338,21.7646,21.7715,267000.0
2011-10-28 09:50:00,31.45,31.51,31.43,31.49,125500.0,21.7646,21.8061,21.7508,21.7923,125500.0
2011-10-28 10:00:00,31.49,31.51,31.44,31.45,75200.0,21.7923,21.8061,21.7577,21.7646,75200.0
2011-10-28 10:10:00,31.46,31.47,31.41,31.44,183400.0,21.7715,21.7784,21.7369,21.7577,183400.0
2011-10-28 10:20:00,31.45,31.48,31.41,31.41,181100.0,21.7646,21.7854,21.7369,21.7369,181100.0
2011-10-28 10:30:00,31.41,31.44,31.39,31.41,332700.0,21.7369,21.7577,21.7231,21.7369,332700.0
2011-10-28 10:40:00,31.41,31.42,31.36,31.37,432500.0,21.7369,21.7438,21.7023,21.7092,432500.0
2011-10-28 10:50:00,31.37,31.4,31.36,31.39,360800.0,21.7092,21.73,21.7023,21.7231,360800.0
2011-10-28 11:00:00,31.39,31.4,31.35,31.37,450800.0,21.7231,21.73,21.6954,21.7092,450800.0
2011-10-28 11:10:00,31.37,31.4,31.36,31.38,403600.0,21.7092,21.73,21.7023,21.7162,403600.0
2011-10-28 11:20:00,31.38,31.4,31.36,31.36,478000.0,21.7162,21.73,21.7023,21.7023,478000.0
2011-10-28 11:30:00,31.37,31.39,31.34,31.37,908000.0,21.7092,21.7231,21.6885,21.7092,908000.0
2011-10-28 11:40:00,31.37,31.39,31.36,31.38,2403600.0,21.7092,21.7231,21.7023,21.7162,2403600.0
2011-10-28 11:50:00,31.38,31.4,31.37,31.39,118400.0,21.7162,21.73,21.7092,21.7231,118400.0
2011-10-28 12:00:00,31.38,31.4,31.37,31.38,128000.0,21.7162,21.73,21.7092,21.7162,128000.0
2011-10-28 12:10:00,31.38,31.39,31.37,31.39,21600.0,21.7162,21.7231,21.7092,21.7231,21600.0
2011-10-28 12:20:00,31.38,31.41,31.36,31.39,27900.0,21.7162,21.7369,21.7023,21.7231,27900.0
2011-10-28 12:30:00,31.39,31.41,31.37,31.41,65400.0,21.7231,21.7369,21.7092,21.7369,65400.0
2011-10-28 12:40:00,31.41,31.44,31.4,31.44,66800.0,21.7369,21.7577,21.73,21.7577,66800.0
2011-10-28 12:50:00,31.44,31.45,31.41,31.44,61200.0,21.7577,21.7646,21.7369,21.7577,61200.0
2011-10-28 13:00:00,31.44,31.45,31.41,31.41,520400.0,21.7577,21.7646,21.7369,21.7369,520400.0
2011-10-28 13:10:00,31.41,31.44,31.41,31.42,70100.0,21.7369,21.7577,21.7369,21.7438,70100.0
2011-10-28 13:20:00,31.41,31.46,31.41,31.45,48400.0,21.7369,21.7715,21.7369,21.7646,48400.0
2011-10-28 13:30:00,31.44,31.46,31.43,31.45,35500.0,21.7577,21.7715,21.7508,21.7646,35500.0
2011-10-28 13:40:00,31.46,31.46,31.42,31.44,286300.0,21.7715,21.7715,21.7438,21.7577,286300.0
2011-10-28 13:50:00,31.44,31.47,31.43,31.46,236600.0,21.7577,21.7784,21.7508,21.7715,236600.0
2011-10-28 14:00:00,31.47,31.48,31.43,31.45,221600.0,21.7784,21.7854,21.7508,21.7646,221600.0
2011-10-28 14:10:00,31.45,31.46,31.44,31.45,50500.0,21.7646,21.7715,21.7577,21.7646,50500.0
2011-10-28 14:20:00,31.45,31.48,31.45,31.48,106000.0,21.7646,21.7854,21.7646,21.7854,106000.0
2011-10-28 14:30:00,31.48,31.51,31.48,31.48,43900.0,21.7854,21.8061,21.7854,21.7854,43900.0
2011-10-28 14:40:00,31.49,31.5,31.47,31.48,52100.0,21.7923,21.7992,21.7784,21.7854,52100.0
2011-10-28 14:50:00,31.48,31.5,31.46,31.48,81300.0,21.7854,21.7992,21.7715,21.7854,81300.0
2011-10-28 15:00:00,31.48,31.53,31.48,31.49,454100.0,21.7854,21.82,21.7854,21.7923,454100.0
2011-10-28 15:10:00,31.49,31.49,31.45,31.45,81700.0,21.7923,21.7923,21.7646,21.7646,81700.0
2011-10-28 15:20:00,31.46,31.48,31.46,31.46,98100.0,21.7715,21.7854,21.7715,21.7715,98100.0
2011-10-28 15:30:00,31.46,31.46,31.42,31.46,111300.0,21.7715,21.7715,21.7438,21.7715,111300.0
2011-10-28 15:40:00,31.46,31.49,31.45,31.49,233000.0,21.7715,21.7923,21.7646,21.7923,233000.0
2011-10-28 15:50:00,31.49,31.53,31.47,31.48,1155600.0,21.7923,21.82,21.7784,21.7854,1155600.0
2011-10-31 09:30:00,31.31,31.43,31.24,31.38,370300.0,21.6677,21.7508,21.6193,21.7162,370300.0
2011-10-31 09:40:00,31.38,31.39,31.33,31.37,345700.0,21.7162,21.7231,21.6816,21.7092,345700.0
2011-10-31 09:50:00,31.37,31.39,31.31,31.37,273800.0,21.7092,21.7231,21.6677,21.7092,273800.0
2011-10-31 10:00:00,31.37,31.4,31.35,31.35,222100.0,21.7092,21.73,21.6954,21.6954,222100.0
2011-10-31 10:10:00,31.36,31.4,31.36,31.36,137600.0,21.7023,21.73,21.7023,21.7023,137600.0
2011-10-31 10:20:00,31.36,31.38,31.35,31.37,161200.0,21.7023,21.7162,21.6954,21.7092,161200.0
2011-10-31 10:30:00,31.37,31.43,31.36,31.42,56200.0,21.7092,21.7508,21.7023,21.7438,56200.0
2011-10-31 10:40:00,31.42,31.42,31.35,31.36,36100.0,21.7438,21.7438,21.6954,21.7023,36100.0
2011-10-31 10:50:00,31.35,31.4,31.35,31.38,36700.0,21.6954,21.73,21.6954,21.7162,36700.0
2011-10-31 11:00:00,31.38,31.41,31.36,31.39,31700.0,21.7162,21.7369,21.7023,21.7231,31700.0
2011-10-31 11:10:00,31.39,31.4,31.34,31.36,48600.0,21.7231,21.73,21.6885,21.7023,48600.0
2011-10-31 11:20:00,31.37,31.37,31.34,31.35,50700.0,21.7092,21.7092,21.6885,21.6954,50700.0
2011-10-31 11:30:00,31.35,31.39,31.34,31.38,162100.0,21.6954,21.7231,21.6885,21.7162,162100.0
2011-10-31 11:40:00,31.38,31.41,31.38,31.4,78600.0,21.7162,21.7369,21.7162,21.73,78600.0
2011-10-31 11:50:00,31.4,31.41,31.37,31.39,64500.0,21.73,21.7369,21.7092,21.7231,64500.0
2011-10-31 12:00:00,31.38,31.4,31.37,31.38,96800.0,21.7162,21.73,21.7092,21.7162,96800.0
2011-10-31 12:10:00,31.37,31.4,31.35,31.35,346300.0,21.7092,21.73,21.6954,21.6954,346300.0
2011-10-31 12:20:00,31.36,31.38,31.33,31.33,213600.0,21.7023,21.7162,21.6816,21.6816,213600.0
2011-10-31 12:30:00,31.32,31.34,31.31,31.32,54100.0,21.6746,21.6885,21.6677,21.6746,54100.0
2011-10-31 12:40:00,31.32,31.35,31.31,31.34,82500.0,21.6746,21.6954,21.6677,21.6885,82500.0
2011-10-31 12:50:00,31.34,31.38,31.34,31.37,166600.0,21.6885,21.7162,21.6885,21.7092,166600.0
2011-10-31 13:00:00,31.36,31.39,31.36,31.38,155700.0,21.7023,21.7231,21.7023,21.7162,155700.0
2011-10-31 13:10:00,31.38,31.39,31.37,31.38,72400.0,21.7162,21.7231,21.7092,21.7162,72400.0
2011-10-31 13:20:00,31.37,31.38,31.36,31.37,16100.0,21.7092,21.7162,21.7023,21.7092,16100.0
2011-10-31 13:30:00,31.37,31.4,31.36,31.39,25800.0,21.7092,21.73,21.7023,21.7231,25800.0
2011-10-31 13:40:00,31.39,31.42,31.38,31.42,44200.0,21.7231,21.7438,21.7162,21.7438,44200.0
2011-10-31 13:50:00,31.42,31.42,31.37,31.37,26000.0,21.7438,21.7438,21.7092,21.7092,26000.0
2011-10-31 14:00:00,31.37,31.39,31.36,31.37,17700.0,21.7092,21.7231,21.7023,21.7092,17700.0
2011-10-31 14:10:00,31.37,31.37,31.35,31.36,240300.0,21.7092,21.7092,21.6954,21.7023,240300.0
2011-10-31 14:20:00,31.36,31.38,31.35,31.38,121000.0,21.7023,21.7162,21.6954,21.7162,121000.0
2011-10-31 14:30:00,31.38,31.38,31.33,31.33,181600.0,21.7162,21.7162,21.6816,21.6816,181600.0
2011-10-31 14:40:00,31.33,31.35,31.33,31.34,284700.0,21.6816,21.6954,21.6816,21.6885,284700.0
2011-10-31 14:50:00,31.34,31.39,31.34,31.38,330100.0,21.6885,21.7231,21.6885,21.7162,330100.0
2011-10-31 15:00:00,31.37,31.37,31.31,31.31,64400.0,21.7092,21.7092,21.6677,21.6677,64400.0
2011-10-31 15:10:00,31.31,31.33,31.25,31.25,337700.0,21.6677,21.6816,21.6262,21.6262,337700.0
2011-10-31 15:20:00,31.25,31.26,31.22,31.23,422000.0,21.6262,21.6331,21.6054,21.6124,422000.0
2011-10-31 15:30:00,31.23,31.27,31.21,31.25,448800.0,21.6124,21.64,21.5985,21.6262,448800.0
2011-10-31 15:40:00,31.25,31.25,31.14,31.18,481100.0,21.6262,21.6262,21.5501,21.5778,481100.0
2011-10-31 15:50:00,31.17,31.2,31.06,31.06,1309200.0,21.5708,21.5916,21.4947,21.4947,1309200.0
2011-11-01 09:30:00,30.53,30.64,30.46,30.59,583700.0,21.1279,21.2041,21.0795,21.1695,583700.0
2011-11-01 09:40:00,30.59,30.66,30.58,30.62,356100.0,21.1695,21.2179,21.1625,21.1902,356100.0
2011-11-01 09:50:00,30.62,30.65,30.61,30.64,271400.0,21.1902,21.211,21.1833,21.2041,271400.0
2011-11-01 10:00:00,30.64,30.64,30.51,30.6,458400.0,21.2041,21.2041,21.1141,21.1764,458400.0
2011-11-01 10:10:00,30.59,30.71,30.59,30.7,981200.0,21.1695,21.2525,21.1695,21.2456,981200.0
2011-11-01 10:20:00,30.7,30.72,30.64,30.7,530000.0,21.2456,21.2594,21.2041,21.2456,530000.0
2011-11-01 10:30:00,30.69,30.73,30.68,30.7,450400.0,21.2387,21.2663,21.2317,21.2456,450400.0
2011-11-01 10:40:00,30.69,30.71,30.66,30.68,369300.0,21.2387,21.2525,21.2179,21.2317,369300.0
2011-11-01 10:50:00,30.68,30.73,30.66,30.68,325600.0,21.2317,21.2663,21.2179,21.2317,325600.0
2011-11-01 11:00:00,30.69,30.73,30.69,30.72,448400.0,21.2387,21.2663,21.2387,21.2594,448400.0
2011-11-01 11:10:00,30.72,30.8,30.72,30.8,475500.0,21.2594,21.3148,21.2594,21.3148,475500.0
2011-11-01 11:20:00,30.79,30.8,30.73,30.73,215300.0,21.3079,21.3148,21.2663,21.2663,215300.0
2011-11-01 11:30:00,30.74,30.74,30.66,30.66,293700.0,21.2733,21.2733,21.2179,21.2179,293700.0
2011-11-01 11:40:00,30.66,30.67,30.6,30.61,254900.0,21.2179,21.2248,21.1764,21.1833,254900.0
2011-11-01 11:50:00,30.61,30.62,30.57,30.58,146200.0,21.1833,21.1902,21.1556,21.1625,146200.0
2011-11-01 12:00:00,30.58,30.64,30.54,30.63,161100.0,21.1625,21.2041,21.1349,21.1971,161100.0
2011-11-01 12:10:00,30.63,30.65,30.55,30.56,150200.0,21.1971,21.211,21.1418,21.1487,150200.0
2011-11-01 12:20:00,30.55,30.59,30.54,30.58,103600.0,21.1418,21.1695,21.1349,21.1625,103600.0
2011-11-01 12:30:00,30.57,30.61,30.55,30.6,121000.0,21.1556,21.1833,21.1418,21.1764,121000.0
2011-11-01 12:40:00,30.6,30.61,30.53,30.54,158100.0,21.1764,21.1833,21.1279,21.1349,158100.0
2011-11-01 12:50:00,30.53,30.54,30.48,30.52,209500.0,21.1279,21.1349,21.0933,21.121,209500.0
2011-11-01 13:00:00,30.51,30.55,30.48,30.52,111900.0,21.1141,21.1418,21.0933,21.121,111900.0
2011-11-01 13:10:00,30.53,30.55,30.51,30.51,111800.0,21.1279,21.1418,21.1141,21.1141,111800.0
2011-11-01 13:20:00,30.52,30.64,30.46,30.61,258900.0,21.121,21.2041,21.0795,21.1833,258900.0
2011-11-01 13:30:00,30.62,30.69,30.58,30.63,229200.0,21.1902,21.2387,21.1625,21.1971,229200.0
2011-11-01 13:40:00,30.63,30.73,30.63,30.67,133400.0,21.1971,21.2663,21.1971,21.2248,133400.0
2011-11-01 13:50:00,30.68,30.7,30.6,30.64,216800.0,21.2317,21.2456,21.1764,21.2041,216800.0
2011-11-01 14:00:00,30.64,30.69,30.62,30.68,182100.0,21.2041,21.2387,21.1902,21.2317,182100.0
2011-11-01 14:10:00,30.67,30.69,30.65,30.67,334300.0,21.2248,21.2387,21.211,21.2248,334300.0
2011-11-01 14:20:00,30.67,30.73,30.67,30.7,236200.0,21.2248,21.2663,21.2248,21.2456,236200.0
2011-11-01 14:30:00,30.7,30.73,30.67,30.67,116000.0,21.2456,21.2663,21.2248,21.2248,116000.0
2011-11-01 14:40:00,30.67,30.69,30.64,30.65,112000.0,21.2248,21.2387,21.2041,21.211,112000.0
2011-11-01 14:50:00,30.65,30.69,30.61,30.62,158100.0,21.211,21.2387,21.1833,21.1902,158100.0
2011-11-01 15:00:00,30.63,30.65,30.55,30.57,193500.0,21.1971,21.211,21.1418,21.1556,193500.0
2011-11-01 15:10:00,30.57,30.64,30.56,30.63,500600.0,21.1556,21.2041,21.1487,21.1971,500600.0
2011-11-01 15:20:00,30.64,30.65,30.58,30.64,525000.0,21.2041,21.211,21.1625,21.2041,525000.0
2011-11-01 15:30:00,30.63,30.7,30.63,30.68,376400.0,21.1971,21.2456,21.1971,21.2317,376400.0
2011-11-01 15:40:00,30.69,30.69,30.49,30.57,836800.0,21.2387,21.2387,21.1003,21.1556,836800.0
2011-11-01 15:50:00,30.56,30.57,30.47,30.52,2170700.0,21.1487,21.1556,21.0864,21.121,2170700.0
2011-11-02 09:30:00,30.79,30.84,30.76,30.76,133200.0,21.3079,21.3425,21.2871,21.2871,133200.0
2011-11-02 09:40:00,30.76,30.78,30.74,30.77,103500.0,21.2871,21.3009,21.2733,21.294,103500.0
2011-11-02 09:50:00,30.77,30.77,30.72,30.72,89500.0,21.294,21.294,21.2594,21.2594,89500.0
2011-11-02 10:00:00,30.73,30.74,30.66,30.71,94500.0,21.2663,21.2733,21.2179,21.2525,94500.0
2011-11-02 10:10:00,30.71,30.73,30.69,30.7,96400.0,21.2525,21.2663,21.2387,21.2456,96400.0
2011-11-02 10:20:00,30.7,30.7,30.67,30.69,70800.0,21.2456,21.2456,21.2248,21.2387,70800.0
2011-11-02 10:30:00,30.68,30.69,30.62,30.66,46800.0,21.2317,21.2387,21.1902,21.2179,46800.0
2011-11-02 10:40:00,30.67,30.75,30.67,30.75,172600.0,21.2248,21.2802,21.2248,21.2802,172600.0
2011-11-02 10:50:00,30.75,30.79,30.74,30.76,155900.0,21.2802,21.3079,21.2733,21.2871,155900.0
2011-11-02 11:00:00,30.77,30.78,30.74,30.78,164500.0,21.294,21.3009,21.2733,21.3009,164500.0
2011-11-02 11:10:00,30.77,30.79,30.75,30.78,65400.0,21.294,21.3079,21.2802,21.3009,65400.0
2011-11-02 11:20:00,30.78,30.79,30.75,30.76,45200.0,21.3009,21.3079,21.2802,21.2871,45200.0
2011-11-02 11:30:00,30.76,30.8,30.75,30.8,93400.0,21.2871,21.3148,21.2802,21.3148,93400.0
2011-11-02 11:40:00,30.8,30.82,30.79,30.79,126400.0,21.3148,21.3286,21.3079,21.3079,126400.0
2011-11-02 11:50:00,30.79,30.8,30.77,30.79,110000.0,21.3079,21.3148,21.294,21.3079,110000.0
2011-11-02 12:00:00,30.78,30.78,30.76,30.78,29100.0,21.3009,21.3009,21.2871,21.3009,29100.0
2011-11-02 12:10:00,30.78,30.8,30.74,30.74,50300.0,21.3009,21.3148,21.2733,21.2733,50300.0
2011-11-02 12:20:00,30.74,30.78,30.74,30.78,56900.0,21.2733,21.3009,21.2733,21.3009,56900.0
2011-11-02 12:30:00,30.78,30.81,30.72,30.78,108300.0,21.3009,21.3217,21.2594,21.3009,108300.0
2011-11-02 12:40:00,30.78,30.82,30.73,30.73,60000.0,21.3009,21.3286,21.2663,21.2663,60000.0
2011-11-02 12:50:00,30.73,30.76,30.72,30.72,28500.0,21.2663,21.2871,21.2594,21.2594,28500.0
2011-11-02 13:00:00,30.73,30.74,30.65,30.65,180400.0,21.2663,21.2733,21.211,21.211,180400.0
2011-11-02 13:10:00,30.66,30.67,30.63,30.66,57600.0,21.2179,21.2248,21.1971,21.2179,57600.0
2011-11-02 13:20:00,30.65,30.65,30.61,30.64,102000.0,21.211,21.211,21.1833,21.2041,102000.0
2011-11-02 13:30:00,30.64,30.68,30.63,30.67,23900.0,21.2041,21.2317,21.1971,21.2248,23900.0
2011-11-02 13:40:00,30.66,30.69,30.66,30.67,12000.0,21.2179,21.2387,21.2179,21.2248,12000.0
2011-11-02 13:50:00,30.67,30.67,30.64,30.66,134700.0,21.2248,21.2248,21.2041,21.2179,134700.0
2011-11-02 14:00:00,30.65,30.68,30.6,30.66,80000.0,21.211,21.2317,21.1764,21.2179,80000.0
2011-11-02 14:10:00,30.66,30.69,30.63,30.66,78600.0,21.2179,21.2387,21.1971,21.2179,78600.0
2011-11-02 14:20:00,30.66,30.69,30.63,30.66,39700.0,21.2179,21.2387,21.1971,21.2179,39700.0
2011-11-02 14:30:00,30.65,30.73,30.64,30.7,112400.0,21.211,21.2663,21.2041,21.2456,112400.0
2011-11-02 14:40:00,30.71,30.73,30.68,30.72,35300.0,21.2525,21.2663,21.2317,21.2594,35300.0
2011-11-02 14:50:00,30.72,30.75,30.72,30.73,32700.0,21.2594,21.2802,21.2594,21.2663,32700.0
2011-11-02 15:00:00,30.73,30.79,30.7,30.78,144700.0,21.2663,21.3079,21.2456,21.3009,144700.0
2011-11-02 15:10:00,30.77,30.81,30.76,30.81,69000.0,21.294,21.3217,21.2871,21.3217,69000.0
2011-11-02 15:20:00,30.81,30.84,30.8,30.81,185700.0,21.3217,21.3425,21.3148,21.3217,185700.0
2011-11-02 15:30:00,30.82,30.83,30.74,30.77,208600.0,21.3286,21.3355,21.2733,21.294,208600.0
2011-11-02 15:40:00,30.78,30.82,30.71,30.74,336000.0,21.3009,21.3286,21.2525,21.2733,336000.0
2011-11-02 15:50:00,30.74,30.8,30.72,30.78,669200.0,21.2733,21.3148,21.2594,21.3009,669200.0
2011-11-03 09:30:00,30.94,31.09,30.94,31.09,118700.0,21.4117,21.5155,21.4117,21.5155,118700.0
2011-11-03 09:40:00,31.09,31.12,31.0,31.03,115800.0,21.5155,21.5362,21.4532,21.474,115800.0
2011-11-03 09:50:00,31.03,31.03,30.93,30.98,116700.0,21.474,21.474,21.4047,21.4393,116700.0
2011-11-03 10:00:00,30.99,31.01,30.89,30.93,423100.0,21.4463,21.4601,21.3771,21.4047,423100.0
2011-11-03 10:10:00,30.93,30.96,30.89,30.95,108800.0,21.4047,21.4255,21.3771,21.4186,108800.0
2011-11-03 10:20:00,30.95,30.98,30.92,30.97,143200.0,21.4186,21.4393,21.3978,21.4324,143200.0
2011-11-03 10:30:00,30.97,30.99,30.94,30.95,117300.0,21.4324,21.4463,21.4117,21.4186,117300.0
2011-11-03 10:40:00,30.95,31.04,30.95,30.99,228500.0,21.4186,21.4809,21.4186,21.4463,228500.0
2011-11-03 10:50:00,30.99,31.0,30.95,30.95,76200.0,21.4463,21.4532,21.4186,21.4186,76200.0
2011-11-03 11:00:00,30.94,31.01,30.94,30.99,66700.0,21.4117,21.4601,21.4117,21.4463,66700.0
2011-11-03 11:10:00,31.0,31.02,30.97,31.01,110800.0,21.4532,21.467,21.4324,21.4601,110800.0
2011-11-03 11:20:00,31.0,31.03,30.98,31.01,92200.0,21.4532,21.474,21.4393,21.4601,92200.0
2011-11-03 11:30:00,31.01,31.03,31.0,31.02,81700.0,21.4601,21.474,21.4532,21.467,81700.0
2011-11-03 11:40:00,31.02,31.04,31.0,31.02,21300.0,21.467,21.4809,21.4532,21.467,21300.0
2011-11-03 11:50:00,31.01,31.03,30.98,30.99,32500.0,21.4601,21.474,21.4393,21.4463,32500.0
2011-11-03 12:00:00,30.99,31.02,30.98,31.02,28300.0,21.4463,21.467,21.4393,21.467,28300.0
2011-11-03 12:10:00,31.02,31.02,30.94,30.96,28100.0,21.467,21.467,21.4117,21.4255,28100.0
2011-11-03 12:20:00,30.96,31.03,30.95,31.03,23500.0,21.4255,21.474,21.4186,21.474,23500.0
2011-11-03 12:30:00,31.03,31.03,30.97,30.97,41600.0,21.474,21.474,21.4324,21.4324,41600.0
2011-11-03 12:40:00,30.97,31.05,30.96,31.04,68400.0,21.4324,21.4878,21.4255,21.4809,68400.0
2011-11-03 12:50:00,31.04,31.05,31.02,31.02,25100.0,21.4809,21.4878,21.467,21.467,25100.0
2011-11-03 13:00:00,31.02,31.08,31.02,31.08,30800.0,21.467,21.5086,21.467,21.5086,30800.0
2011-11-03 13:10:00,31.08,31.11,31.06,31.08,64200.0,21.5086,21.5293,21.4947,21.5086,64200.0
2011-11-03 13:20:00,31.09,31.1,31.04,31.05,28500.0,21.5155,21.5224,21.4809,21.4878,28500.0
2011-11-03 13:30:00,31.05,31.09,31.04,31.09,302500.0,21.4878,21.5155,21.4809,21.5155,302500.0
2011-11-03 13:40:00,31.09,31.15,31.08,31.15,67600.0,21.5155,21.557,21.5086,21.557,67600.0
2011-11-03 13:50:00,31.15,31.16,31.1,31.11,93800.0,21.557,21.5639,21.5224,21.5293,93800.0
2011-11-03 14:00:00,31.12,31.16,31.1,31.16,69600.0,21.5362,21.5639,21.5224,21.5639,69600.0
2011-11-03 14:10:00,31.15,31.15,31.11,31.11,49200.0,21.557,21.557,21.5293,21.5293,49200.0
2011-11-03 14:20:00,31.11,31.12,31.09,31.09,34700.0,21.5293,21.5362,21.5155,21.5155,34700.0
2011-11-03 14:30:00,31.1,31.12,31.08,31.12,100800.0,21.5224,21.5362,21.5086,21.5362,100800.0
2011-11-03 14:40:00,31.12,31.12,31.06,31.08,19300.0,21.5362,21.5362,21.4947,21.5086,19300.0
2011-11-03 14:50:00,31.07,31.12,31.07,31.11,29500.0,21.5016,21.5362,21.5016,21.5293,29500.0
2011-11-03 15:00:00,31.11,31.14,31.11,31.14,199500.0,21.5293,21.5501,21.5293,21.5501,199500.0
2011-11-03 15:10:00,31.14,31.15,31.1,31.11,318500.0,21.5501,21.557,21.5224,21.5293,318500.0
2011-11-03 15:20:00,31.11,31.16,31.1,31.15,82700.0,21.5293,21.5639,21.5224,21.557,82700.0
2011-11-03 15:30:00,31.14,31.18,31.14,31.15,104700.0,21.5501,21.5778,21.5501,21.557,104700.0
2011-11-03 15:40:00,31.15,31.18,31.12,31.15,189100.0,21.557,21.5778,21.5362,21.557,189100.0
2011-11-03 15:50:00,31.16,31.19,31.13,31.14,851100.0,21.5639,21.5847,21.5432,21.5501,851100.0
2011-11-04 09:30:00,30.93,31.0,30.9,30.95,127700.0,21.4047,21.4532,21.384,21.4186,127700.0
2011-11-04 09:40:00,30.95,31.0,30.92,31.0,43400.0,21.4186,21.4532,21.3978,21.4532,43400.0
2011-11-04 09:50:00,31.0,31.02,30.95,30.96,62900.0,21.4532,21.467,21.4186,21.4255,62900.0
2011-11-04 10:00:00,30.95,30.98,30.91,30.96,44300.0,21.4186,21.4393,21.3909,21.4255,44300.0
2011-11-04 10:10:00,30.97,30.99,30.9,30.91,129300.0,21.4324,21.4463,21.384,21.3909,129300.0
2011-11-04 10:20:00,30.9,30.91,30.86,30.88,73000.0,21.384,21.3909,21.3563,21.3701,73000.0
2011-11-04 10:30:00,30.86,30.88,30.8,30.83,76900.0,21.3563,21.3701,21.3148,21.3355,76900.0
2011-11-04 10:40:00,30.83,30.86,30.82,30.84,130400.0,21.3355,21.3563,21.3286,21.3425,130400.0
2011-11-04 10:50:00,30.85,30.87,30.83,30.85,64800.0,21.3494,21.3632,21.3355,21.3494,64800.0
2011-11-04 11:00:00,30.84,30.88,30.83,30.84,58900.0,21.3425,21.3701,21.3355,21.3425,58900.0
2011-11-04 11:10:00,30.84,30.86,30.81,30.81,36300.0,21.3425,21.3563,21.3217,21.3217,36300.0
2011-11-04 11:20:00,30.81,30.85,30.79,30.85,59300.0,21.3217,21.3494,21.3079,21.3494,59300.0
2011-11-04 11:30:00,30.85,30.88,30.82,30.87,52200.0,21.3494,21.3701,21.3286,21.3632,52200.0
2011-11-04 11:40:00,30.88,30.88,30.81,30.82,79800.0,21.3701,21.3701,21.3217,21.3286,79800.0
2011-11-04 11:50:00,30.81,30.87,30.81,30.87,27700.0,21.3217,21.3632,21.3217,21.3632,27700.0
2011-11-04 12:00:00,30.87,30.89,30.85,30.85,44100.0,21.3632,21.3771,21.3494,21.3494,44100.0
2011-11-04 12:10:00,30.85,30.89,30.85,30.88,10400.0,21.3494,21.3771,21.3494,21.3701,10400.0
2011-11-04 12:20:00,30.88,30.89,30.86,30.88,17100.0,21.3701,21.3771,21.3563,21.3701,17100.0
2011-11-04 12:30:00,30.87,30.87,30.84,30.86,15300.0,21.3632,21.3632,21.3425,21.3563,15300.0
2011-11-04 12:40:00,30.86,30.88,30.84,30.87,109400.0,21.3563,21.3701,21.3425,21.3632,109400.0
2011-11-04 12:50:00,30.87,30.9,30.87,30.9,143800.0,21.3632,21.384,21.3632,21.384,143800.0
2011-11-04 13:00:00,30.9,30.93,30.9,30.92,32100.0,21.384,21.4047,21.384,21.3978,32100.0
2011-11-04 13:10:00,30.92,30.96,30.91,30.95,87700.0,21.3978,21.4255,21.3909,21.4186,87700.0
2011-11-04 13:20:00,30.96,30.98,30.94,30.95,475800.0,21.4255,21.4393,21.4117,21.4186,475800.0
2011-11-04 13:30:00,30.95,30.95,30.93,30.93,218800.0,21.4186,21.4186,21.4047,21.4047,218800.0
2011-11-04 13:40:00,30.94,31.01,30.93,30.99,443400.0,21.4117,21.4601,21.4047,21.4463,443400.0
2011-11-04 13:50:00,30.99,31.01,30.99,31.01,100500.0,21.4463,21.4601,21.4463,21.4601,100500.0
2011-11-04 14:00:00,31.01,31.01,30.99,31.01,68400.0,21.4601,21.4601,21.4463,21.4601,68400.0
2011-11-04 14:10:00,31.01,31.03,30.99,31.03,28300.0,21.4601,21.474,21.4463,21.474,28300.0
2011-11-04 14:20:00,31.02,31.05,31.02,31.03,54500.0,21.467,21.4878,21.467,21.474,54500.0
2011-11-04 14:30:00,31.02,31.04,30.97,30.97,45600.0,21.467,21.4809,21.4324,21.4324,45600.0
2011-11-04 14:40:00,30.97,31.03,30.97,31.02,25500.0,21.4324,21.474,21.4324,21.467,25500.0
2011-11-04 14:50:00,31.02,31.02,31.0,31.01,31600.0,21.467,21.467,21.4532,21.4601,31600.0
2011-11-04 15:00:00,31.01,31.01,30.95,30.96,38800.0,21.4601,21.4601,21.4186,21.4255,38800.0
2011-11-04 15:10:00,30.97,30.98,30.94,30.96,230500.0,21.4324,21.4393,21.4117,21.4255,230500.0
2011-11-04 15:20:00,30.96,30.96,30.93,30.94,134000.0,21.4255,21.4255,21.4047,21.4117,134000.0
2011-11-04 15:30:00,30.94,30.98,30.92,30.92,226800.0,21.4117,21.4393,21.3978,21.3978,226800.0
2011-11-04 15:40:00,30.93,31.0,30.93,30.98,154700.0,21.4047,21.4532,21.4047,21.4393,154700.0
2011-11-04 15:50:00,30.97,31.02,30.92,31.02,781200.0,21.4324,21.467,21.3978,21.467,781200.0
2011-11-07 09:30:00,31.0,31.0,30.95,30.96,214100.0,21.4532,21.4532,21.4186,21.4255,214100.0
2011-11-07 09:40:00,30.96,31.04,30.96,31.02,129100.0,21.4255,21.4809,21.4255,21.467,129100.0
2011-11-07 09:50:00,31.02,31.06,31.01,31.04,143500.0,21.467,21.4947,21.4601,21.4809,143500.0
2011-11-07 10:00:00,31.04,31.04,31.0,31.03,86400.0,21.4809,21.4809,21.4532,21.474,86400.0
2011-11-07 10:10:00,31.03,31.05,30.98,31.0,149800.0,21.474,21.4878,21.4393,21.4532,149800.0
2011-11-07 10:20:00,30.99,31.01,30.98,30.98,65300.0,21.4463,21.4601,21.4393,21.4393,65300.0
2011-11-07 10:30:00,30.97,31.0,30.95,30.96,143900.0,21.4324,21.4532,21.4186,21.4255,143900.0
2011-11-07 10:40:00,30.95,30.97,30.92,30.93,84600.0,21.4186,21.4324,21.3978,21.4047,84600.0
2011-11-07 10:50:00,30.93,30.95,30.89,30.89,80800.0,21.4047,21.4186,21.3771,21.3771,80800.0
2011-11-07 11:00:00,30.89,30.95,30.88,30.92,49900.0,21.3771,21.4186,21.3701,21.3978,49900.0
2011-11-07 11:10:00,30.92,30.95,30.92,30.93,129100.0,21.3978,21.4186,21.3978,21.4047,129100.0
2011-11-07 11:20:00,30.92,30.94,30.89,30.91,53100.0,21.3978,21.4117,21.3771,21.3909,53100.0
2011-11-07 11:30:00,30.91,30.93,30.89,30.92,93900.0,21.3909,21.4047,21.3771,21.3978,93900.0
2011-11-07 11:40:00,30.93,30.94,30.9,30.92,62700.0,21.4047,21.4117,21.384,21.3978,62700.0
2011-11-07 11:50:00,30.92,30.94,30.88,30.89,20400.0,21.3978,21.4117,21.3701,21.3771,20400.0
2011-11-07 12:00:00,30.89,30.95,30.89,30.92,56100.0,21.3771,21.4186,21.3771,21.3978,56100.0
2011-11-07 12:10:00,30.92,30.94,30.84,30.84,110100.0,21.3978,21.4117,21.3425,21.3425,110100.0
2011-11-07 12:20:00,30.84,30.87,30.84,30.85,144100.0,21.3425,21.3632,21.3425,21.3494,144100.0
2011-11-07 12:30:00,30.85,30.88,30.83,30.88,111200.0,21.3494,21.3701,21.3355,21.3701,111200.0
2011-11-07 12:40:00,30.88,30.9,30.87,30.87,132200.0,21.3701,21.384,21.3632,21.3632,132200.0
2011-11-07 12:50:00,30.87,30.91,30.87,30.89,25600.0,21.3632,21.3909,21.3632,21.3771,25600.0
2011-11-07 13:00:00,30.9,30.91,30.89,30.91,26200.0,21.384,21.3909,21.3771,21.3909,26200.0
2011-11-07 13:10:00,30.91,30.94,30.91,30.94,40600.0,21.3909,21.4117,21.3909,21.4117,40600.0
2011-11-07 13:20:00,30.93,30.95,30.93,30.95,100100.0,21.4047,21.4186,21.4047,21.4186,100100.0
2011-11-07 13:30:00,30.95,30.96,30.94,30.95,25700.0,21.4186,21.4255,21.4117,21.4186,25700.0
2011-11-07 13:40:00,30.95,30.97,30.94,30.96,54900.0,21.4186,21.4324,21.4117,21.4255,54900.0
2011-11-07 13:50:00,30.96,31.04,30.95,31.04,85300.0,21.4255,21.4809,21.4186,21.4809,85300.0
2011-11-07 14:00:00,31.04,31.07,31.01,31.06,56000.0,21.4809,21.5016,21.4601,21.4947,56000.0
2011-11-07 14:10:00,31.06,31.09,31.04,31.04,102500.0,21.4947,21.5155,21.4809,21.4809,102500.0
2011-11-07 14:20:00,31.05,31.09,31.04,31.05,147000.0,21.4878,21.5155,21.4809,21.4878,147000.0
2011-11-07 14:30:00,31.05,31.09,31.05,31.08,119500.0,21.4878,21.5155,21.4878,21.5086,119500.0
2011-11-07 14:40:00,31.08,31.1,31.05,31.09,161300.0,21.5086,21.5224,21.4878,21.5155,161300.0
2011-11-07 14:50:00,31.09,31.13,31.08,31.13,108600.0,21.5155,21.5432,21.5086,21.5432,108600.0
2011-11-07 15:00:00,31.13,31.14,31.1,31.13,45500.0,21.5432,21.5501,21.5224,21.5432,45500.0
2011-11-07 15:10:00,31.14,31.16,31.11,31.12,111500.0,21.5501,21.5639,21.5293,21.5362,111500.0
2011-11-07 15:20:00,31.11,31.14,31.11,31.11,75500.0,21.5293,21.5501,21.5293,21.5293,75500.0
2011-11-07 15:30:00,31.12,31.18,31.11,31.17,166300.0,21.5362,21.5778,21.5293,21.5708,166300.0
2011-11-07 15:40:00,31.18,31.2,31.16,31.18,325600.0,21.5778,21.5916,21.5639,21.5778,325600.0
2011-11-07 15:50:00,31.18,31.25,31.16,31.22,698000.0,21.5778,21.6262,21.5639,21.6054,698000.0
2011-11-08 09:30:00,31.31,31.31,31.2,31.21,108800.0,21.6677,21.6677,21.5916,21.5985,108800.0
2011-11-08 09:40:00,31.21,31.29,31.21,31.25,20800.0,21.5985,21.6539,21.5985,21.6262,20800.0
2011-11-08 09:50:00,31.25,31.32,31.24,31.31,136000.0,21.6262,21.6746,21.6193,21.6677,136000.0
2011-11-08 10:00:00,31.32,31.33,31.28,31.32,52500.0,21.6746,21.6816,21.647,21.6746,52500.0
2011-11-08 10:10:00,31.32,31.33,31.26,31.29,89400.0,21.6746,21.6816,21.6331,21.6539,89400.0
2011-11-08 10:20:00,31.28,31.29,31.2,31.2,95400.0,21.647,21.6539,21.5916,21.5916,95400.0
2011-11-08 10:30:00,31.19,31.26,31.18,31.26,70800.0,21.5847,21.6331,21.5778,21.6331,70800.0
2011-11-08 10:40:00,31.26,31.27,31.22,31.27,337800.0,21.6331,21.64,21.6054,21.64,337800.0
2011-11-08 10:50:00,31.28,31.3,31.24,31.28,466700.0,21.647,21.6608,21.6193,21.647,466700.0
2011-11-08 11:00:00,31.28,31.31,31.22,31.23,49500.0,21.647,21.6677,21.6054,21.6124,49500.0
2011-11-08 11:10:00,31.22,31.23,31.18,31.2,111000.0,21.6054,21.6124,21.5778,21.5916,111000.0
2011-11-08 11:20:00,31.2,31.2,31.16,31.18,42300.0,21.5916,21.5916,21.5639,21.5778,42300.0
2011-11-08 11:30:00,31.17,31.18,31.15,31.17,99400.0,21.5708,21.5778,21.557,21.5708,99400.0
2011-11-08 11:40:00,31.17,31.23,31.16,31.22,130800.0,21.5708,21.6124,21.5639,21.6054,130800.0
2011-11-08 11:50:00,31.22,31.23,31.17,31.18,51800.0,21.6054,21.6124,21.5708,21.5778,51800.0
2011-11-08 12:00:00,31.18,31.22,31.17,31.22,44400.0,21.5778,21.6054,21.5708,21.6054,44400.0
2011-11-08 12:10:00,31.22,31.23,31.2,31.23,67200.0,21.6054,21.6124,21.5916,21.6124,67200.0
2011-11-08 12:20:00,31.22,31.24,31.22,31.24,91700.0,21.6054,21.6193,21.6054,21.6193,91700.0
2011-11-08 12:30:00,31.24,31.27,31.24,31.27,43000.0,21.6193,21.64,21.6193,21.64,43000.0
2011-11-08 12:40:00,31.27,31.28,31.24,31.24,83500.0,21.64,21.647,21.6193,21.6193,83500.0
2011-11-08 12:50:00,31.24,31.25,31.22,31.25,62400.0,21.6193,21.6262,21.6054,21.6262,62400.0
2011-11-08 13:00:00,31.25,31.29,31.25,31.25,38100.0,21.6262,21.6539,21.6262,21.6262,38100.0
2011-11-08 13:10:00,31.26,31.26,31.23,31.25,21700.0,21.6331,21.6331,21.6124,21.6262,21700.0
2011-11-08 13:20:00,31.24,31.3,31.24,31.29,17600.0,21.6193,21.6608,21.6193,21.6539,17600.0
2011-11-08 13:30:00,31.3,31.33,31.28,31.33,103800.0,21.6608,21.6816,21.647,21.6816,103800.0
2011-11-08 13:40:00,31.34,31.43,31.32,31.41,117100.0,21.6885,21.7508,21.6746,21.7369,117100.0
2011-11-08 13:50:00,31.41,31.46,31.41,31.43,191700.0,21.7369,21.7715,21.7369,21.7508,191700.0
2011-11-08 14:00:00,31.42,31.44,31.38,31.42,146700.0,21.7438,21.7577,21.7162,21.7438,146700.0
2011-11-08 14:10:00,31.41,31.43,31.4,31.4,93900.0,21.7369,21.7508,21.73,21.73,93900.0
2011-11-08 14:20:00,31.4,31.48,31.4,31.48,201300.0,21.73,21.7854,21.73,21.7854,201300.0
2011-11-08 14:30:00,31.48,31.5,31.47,31.49,92400.0,21.7854,21.7992,21.7784,21.7923,92400.0
2011-11-08 14:40:00,31.49,31.49,31.46,31.47,22300.0,21.7923,21.7923,21.7715,21.7784,22300.0
2011-11-08 14:50:00,31.46,31.5,31.46,31.49,74300.0,21.7715,21.7992,21.7715,21.7923,74300.0
2011-11-08 15:00:00,31.49,31.49,31.44,31.44,128800.0,21.7923,21.7923,21.7577,21.7577,128800.0
2011-11-08 15:10:00,31.45,31.51,31.45,31.5,89800.0,21.7646,21.8061,21.7646,21.7992,89800.0
2011-11-08 15:20:00,31.49,31.51,31.48,31.5,45400.0,21.7923,21.8061,21.7854,21.7992,45400.0
2011-11-08 15:30:00,31.51,31.56,31.51,31.56,208300.0,21.8061,21.8407,21.8061,21.8407,208300.0
2011-11-08 15:40:00,31.56,31.57,31.52,31.57,453500.0,21.8407,21.8477,21.813,21.8477,453500.0
2011-11-08 15:50:00,31.57,31.58,31.53,31.55,638500.0,21.8477,21.8546,21.82,21.8338,638500.0
2011-11-09 09:30:00,31.17,31.17,31.02,31.09,314600.0,21.5708,21.5708,21.467,21.5155,314600.0
2011-11-09 09:40:00,31.08,31.12,31.04,31.08,156400.0,21.5086,21.5362,21.4809,21.5086,156400.0
2011-11-09 09:50:00,31.08,31.08,30.99,31.04,123100.0,21.5086,21.5086,21.4463,21.4809,123100.0
2011-11-09 10:00:00,31.04,31.08,31.04,31.05,132900.0,21.4809,21.5086,21.4809,21.4878,132900.0
2011-11-09 10:10:00,31.06,31.1,31.03,31.05,79100.0,21.4947,21.5224,21.474,21.4878,79100.0
2011-11-09 10:20:00,31.04,31.08,30.96,30.97,253400.0,21.4809,21.5086,21.4255,21.4324,253400.0
2011-11-09 10:30:00,30.97,31.02,30.96,30.98,41400.0,21.4324,21.467,21.4255,21.4393,41400.0
2011-11-09 10:40:00,30.99,31.09,30.96,31.07,122700.0,21.4463,21.5155,21.4255,21.5016,122700.0
2011-11-09 10:50:00,31.07,31.14,31.07,31.11,119800.0,21.5016,21.5501,21.5016,21.5293,119800.0
2011-11-09 11:00:00,31.11,31.12,31.07,31.11,67100.0,21.5293,21.5362,21.5016,21.5293,67100.0
2011-11-09 11:10:00,31.1,31.15,31.1,31.13,27500.0,21.5224,21.557,21.5224,21.5432,27500.0
2011-11-09 11:20:00,31.14,31.16,31.11,31.11,93300.0,21.5501,21.5639,21.5293,21.5293,93300.0
2011-11-09 11:30:00,31.11,31.14,31.08,31.13,84800.0,21.5293,21.5501,21.5086,21.5432,84800.0
2011-11-09 11:40:00,31.13,31.14,31.09,31.14,43200.0,21.5432,21.5501,21.5155,21.5501,43200.0
2011-11-09 11:50:00,31.14,31.16,31.13,31.13,104500.0,21.5501,21.5639,21.5432,21.5432,104500.0
2011-11-09 12:00:00,31.13,31.13,31.08,31.09,44700.0,21.5432,21.5432,21.5086,21.5155,44700.0
2011-11-09 12:10:00,31.09,31.12,31.09,31.11,13900.0,21.5155,21.5362,21.5155,21.5293,13900.0
2011-11-09 12:20:00,31.11,31.13,31.07,31.08,153200.0,21.5293,21.5432,21.5016,21.5086,153200.0
2011-11-09 12:30:00,31.08,31.09,31.07,31.08,19600.0,21.5086,21.5155,21.5016,21.5086,19600.0
2011-11-09 12:40:00,31.08,31.1,31.07,31.08,30400.0,21.5086,21.5224,21.5016,21.5086,30400.0
2011-11-09 12:50:00,31.08,31.12,31.08,31.11,18900.0,21.5086,21.5362,21.5086,21.5293,18900.0
2011-11-09 13:00:00,31.11,31.13,31.09,31.11,54200.0,21.5293,21.5432,21.5155,21.5293,54200.0
2011-11-09 13:10:00,31.11,31.11,31.05,31.05,21900.0,21.5293,21.5293,21.4878,21.4878,21900.0
2011-11-09 13:20:00,31.05,31.06,31.02,31.03,38100.0,21.4878,21.4947,21.467,21.474,38100.0
2011-11-09 13:30:00,31.03,31.03,31.0,31.02,33100.0,21.474,21.474,21.4532,21.467,33100.0
2011-11-09 13:40:00,31.02,31.02,30.99,30.99,25900.0,21.467,21.467,21.4463,21.4463,25900.0
2011-11-09 13:50:00,30.99,31.0,30.9,30.91,197400.0,21.4463,21.4532,21.384,21.3909,197400.0
2011-11-09 14:00:00,30.92,30.92,30.79,30.83,232600.0,21.3978,21.3978,21.3079,21.3355,232600.0
2011-11-09 14:10:00,30.83,30.84,30.8,30.81,81700.0,21.3355,21.3425,21.3148,21.3217,81700.0
2011-11-09 14:20:00,30.8,30.84,30.7,30.77,93800.0,21.3148,21.3425,21.2456,21.294,93800.0
2011-11-09 14:30:00,30.77,30.83,30.76,30.81,146200.0,21.294,21.3355,21.2871,21.3217,146200.0
2011-11-09 14:40:00,30.82,30.87,30.77,30.84,217400.0,21.3286,21.3632,21.294,21.3425,217400.0
2011-11-09 14:50:00,30.84,30.87,30.82,30.83,84000.0,21.3425,21.3632,21.3286,21.3355,84000.0
2011-11-09 15:00:00,30.82,30.92,30.82,30.9,79600.0,21.3286,21.3978,21.3286,21.384,79600.0
2011-11-09 15:10:00,30.91,30.92,30.86,30.91,65500.0,21.3909,21.3978,21.3563,21.3909,65500.0
2011-11-09 15:20:00,30.91,30.95,30.89,30.91,120600.0,21.3909,21.4186,21.3771,21.3909,120600.0
2011-11-09 15:30:00,30.91,30.92,30.82,30.82,105400.0,21.3909,21.3978,21.3286,21.3286,105400.0
2011-11-09 15:40:00,30.82,30.85,30.77,30.81,383800.0,21.3286,21.3494,21.294,21.3217,383800.0
2011-11-09 15:50:00,30.81,30.9,30.79,30.83,1440000.0,21.3217,21.384,21.3079,21.3355,1440000.0
2011-11-10 09:30:00,31.09,31.14,31.05,31.08,104500.0,21.5155,21.5501,21.4878,21.5086,104500.0
2011-11-10 09:40:00,31.08,31.14,31.07,31.08,50900.0,21.5086,21.5501,21.5016,21.5086,50900.0
2011-11-10 09:50:00,31.08,31.08,31.02,31.03,40600.0,21.5086,21.5086,21.467,21.474,40600.0
2011-11-10 10:00:00,31.03,31.06,31.01,31.01,157700.0,21.474,21.4947,21.4601,21.4601,157700.0
2011-11-10 10:10:00,31.01,31.03,30.97,30.99,98100.0,21.4601,21.474,21.4324,21.4463,98100.0
2011-11-10 10:20:00,30.99,31.01,30.95,30.95,147300.0,21.4463,21.4601,21.4186,21.4186,147300.0
2011-11-10 10:30:00,30.94,30.94,30.85,30.91,209300.0,21.4117,21.4117,21.3494,21.3909,209300.0
2011-11-10 10:40:00,30.91,30.91,30.83,30.83,51500.0,21.3909,21.3909,21.3355,21.3355,51500.0
2011-11-10 10:50:00,30.82,30.92,30.82,30.9,392900.0,21.3286,21.3978,21.3286,21.384,392900.0
2011-11-10 11:00:00,30.9,30.92,30.88,30.91,38300.0,21.384,21.3978,21.3701,21.3909,38300.0
2011-11-10 11:10:00,30.92,30.92,30.86,30.87,91800.0,21.3978,21.3978,21.3563,21.3632,91800.0
2011-11-10 11:20:00,30.88,30.92,30.86,30.87,41200.0,21.3701,21.3978,21.3563,21.3632,41200.0
2011-11-10 11:30:00,30.87,30.93,30.85,30.89,19400.0,21.3632,21.4047,21.3494,21.3771,19400.0
2011-11-10 11:40:00,30.89,31.02,30.89,31.0,116600.0,21.3771,21.467,21.3771,21.4532,116600.0
2011-11-10 11:50:00,30.99,31.01,30.98,31.01,42300.0,21.4463,21.4601,21.4393,21.4601,42300.0
2011-11-10 12:00:00,31.0,31.03,30.97,31.03,27100.0,21.4532,21.474,21.4324,21.474,27100.0
2011-11-10 12:10:00,31.04,31.06,31.02,31.04,45100.0,21.4809,21.4947,21.467,21.4809,45100.0
2011-11-10 12:20:00,31.04,31.05,31.03,31.03,57100.0,21.4809,21.4878,21.474,21.474,57100.0
2011-11-10 12:30:00,31.02,31.02,30.98,31.0,77400.0,21.467,21.467,21.4393,21.4532,77400.0
2011-11-10 12:40:00,31.01,31.03,31.01,31.02,11400.0,21.4601,21.474,21.4601,21.467,11400.0
2011-11-10 12:50:00,31.03,31.07,31.03,31.06,102800.0,21.474,21.5016,21.474,21.4947,102800.0
2011-11-10 13:00:00,31.06,31.1,31.06,31.09,18800.0,21.4947,21.5224,21.4947,21.5155,18800.0
2011-11-10 13:10:00,31.1,31.19,31.1,31.19,94200.0,21.5224,21.5847,21.5224,21.5847,94200.0
2011-11-10 13:20:00,31.2,31.2,31.16,31.16,56300.0,21.5916,21.5916,21.5639,21.5639,56300.0
2011-11-10 13:30:00,31.16,31.19,31.14,31.15,16300.0,21.5639,21.5847,21.5501,21.557,16300.0
2011-11-10 13:40:00,31.15,31.17,31.11,31.11,31400.0,21.557,21.5708,21.5293,21.5293,31400.0
2011-11-10 13:50:00,31.11,31.12,31.1,31.12,42100.0,21.5293,21.5362,21.5224,21.5362,42100.0
2011-11-10 14:00:00,31.12,31.13,31.05,31.06,40200.0,21.5362,21.5432,21.4878,21.4947,40200.0
2011-11-10 14:10:00,31.06,31.13,31.05,31.12,54700.0,21.4947,21.5432,21.4878,21.5362,54700.0
2011-11-10 14:20:00,31.11,31.14,31.08,31.08,51100.0,21.5293,21.5501,21.5086,21.5086,51100.0
2011-11-10 14:30:00,31.08,31.11,31.07,31.08,192700.0,21.5086,21.5293,21.5016,21.5086,192700.0
2011-11-10 14:40:00,31.08,31.12,31.08,31.09,18300.0,21.5086,21.5362,21.5086,21.5155,18300.0
2011-11-10 14:50:00,31.09,31.1,31.04,31.04,44200.0,21.5155,21.5224,21.4809,21.4809,44200.0
2011-11-10 15:00:00,31.04,31.07,31.03,31.05,301300.0,21.4809,21.5016,21.474,21.4878,301300.0
2011-11-10 15:10:00,31.06,31.08,31.04,31.04,66200.0,21.4947,21.5086,21.4809,21.4809,66200.0
2011-11-10 15:20:00,31.05,31.14,31.03,31.11,143000.0,21.4878,21.5501,21.474,21.5293,143000.0
2011-11-10 15:30:00,31.11,31.13,31.07,31.1,89200.0,21.5293,21.5432,21.5016,21.5224,89200.0
2011-11-10 15:40:00,31.09,31.11,31.07,31.08,89400.0,21.5155,21.5293,21.5016,21.5086,89400.0
2011-11-10 15:50:00,31.07,31.16,31.06,31.1,980800.0,21.5016,21.5639,21.4947,21.5224,980800.0
2011-11-11 09:30:00,31.3,31.43,31.3,31.4,82500.0,21.6608,21.7508,21.6608,21.73,82500.0
2011-11-11 09:40:00,31.4,31.46,31.39,31.46,52200.0,21.73,21.7715,21.7231,21.7715,52200.0
2011-11-11 09:50:00,31.45,31.46,31.41,31.44,191000.0,21.7646,21.7715,21.7369,21.7577,191000.0
2011-11-11 10:00:00,31.44,31.5,31.44,31.46,178400.0,21.7577,21.7992,21.7577,21.7715,178400.0
2011-11-11 10:10:00,31.47,31.47,31.41,31.44,50200.0,21.7784,21.7784,21.7369,21.7577,50200.0
2011-11-11 10:20:00,31.44,31.46,31.43,31.45,28100.0,21.7577,21.7715,21.7508,21.7646,28100.0
2011-11-11 10:30:00,31.44,31.5,31.44,31.48,35800.0,21.7577,21.7992,21.7577,21.7854,35800.0
2011-11-11 10:40:00,31.48,31.5,31.46,31.49,55300.0,21.7854,21.7992,21.7715,21.7923,55300.0
2011-11-11 10:50:00,31.49,31.52,31.48,31.5,21700.0,21.7923,21.813,21.7854,21.7992,21700.0
2011-11-11 11:00:00,31.5,31.52,31.48,31.49,177900.0,21.7992,21.813,21.7854,21.7923,177900.0
2011-11-11 11:10:00,31.49,31.52,31.49,31.5,55300.0,21.7923,21.813,21.7923,21.7992,55300.0
2011-11-11 11:20:00,31.5,31.51,31.46,31.47,28300.0,21.7992,21.8061,21.7715,21.7784,28300.0
2011-11-11 11:30:00,31.48,31.48,31.43,31.45,20100.0,21.7854,21.7854,21.7508,21.7646,20100.0
2011-11-11 11:40:00,31.45,31.47,31.43,31.44,28500.0,21.7646,21.7784,21.7508,21.7577,28500.0
2011-11-11 11:50:00,31.44,31.47,31.44,31.46,169100.0,21.7577,21.7784,21.7577,21.7715,169100.0
2011-11-11 12:00:00,31.45,31.47,31.45,31.47,5700.0,21.7646,21.7784,21.7646,21.7784,5700.0
2011-11-11 12:10:00,31.47,31.47,31.45,31.46,17400.0,21.7784,21.7784,21.7646,21.7715,17400.0
2011-11-11 12:20:00,31.46,31.46,31.44,31.45,28600.0,21.7715,21.7715,21.7577,21.7646,28600.0
2011-11-11 12:30:00,31.45,31.46,31.44,31.44,39800.0,21.7646,21.7715,21.7577,21.7577,39800.0
2011-11-11 12:40:00,31.44,31.45,31.44,31.45,9100.0,21.7577,21.7646,21.7577,21.7646,9100.0
2011-11-11 12:50:00,31.45,31.46,31.44,31.45,13800.0,21.7646,21.7715,21.7577,21.7646,13800.0
2011-11-11 13:00:00,31.46,31.5,31.46,31.5,29600.0,21.7715,21.7992,21.7715,21.7992,29600.0
2011-11-11 13:10:00,31.49,31.52,31.49,31.5,31300.0,21.7923,21.813,21.7923,21.7992,31300.0
2011-11-11 13:20:00,31.51,31.52,31.49,31.49,36300.0,21.8061,21.813,21.7923,21.7923,36300.0
2011-11-11 13:30:00,31.5,31.51,31.47,31.48,24600.0,21.7992,21.8061,21.7784,21.7854,24600.0
2011-11-11 13:40:00,31.48,31.51,31.47,31.5,9600.0,21.7854,21.8061,21.7784,21.7992,9600.0
2011-11-11 13:50:00,31.5,31.51,31.47,31.47,19900.0,21.7992,21.8061,21.7784,21.7784,19900.0
2011-11-11 14:00:00,31.47,31.48,31.47,31.47,16400.0,21.7784,21.7854,21.7784,21.7784,16400.0
2011-11-11 14:10:00,31.47,31.5,31.47,31.48,37300.0,21.7784,21.7992,21.7784,21.7854,37300.0
2011-11-11 14:20:00,31.49,31.5,31.47,31.48,21600.0,21.7923,21.7992,21.7784,21.7854,21600.0
2011-11-11 14:30:00,31.48,31.51,31.47,31.47,19100.0,21.7854,21.8061,21.7784,21.7784,19100.0
2011-11-11 14:40:00,31.47,31.49,31.46,31.46,40600.0,21.7784,21.7923,21.7715,21.7715,40600.0
2011-11-11 14:50:00,31.46,31.48,31.44,31.45,22400.0,21.7715,21.7854,21.7577,21.7646,22400.0
2011-11-11 15:00:00,31.44,31.46,31.42,31.43,62300.0,21.7577,21.7715,21.7438,21.7508,62300.0
2011-11-11 15:10:00,31.43,31.45,31.41,31.44,39200.0,21.7508,21.7646,21.7369,21.7577,39200.0
2011-11-11 15:20:00,31.44,31.45,31.42,31.45,66900.0,21.7577,21.7646,21.7438,21.7646,66900.0
2011-11-11 15:30:00,31.45,31.46,31.41,31.43,116000.0,21.7646,21.7715,21.7369,21.7508,116000.0
2011-11-11 15:40:00,31.42,31.45,31.41,31.44,198500.0,21.7438,21.7646,21.7369,21.7577,198500.0
2011-11-11 15:50:00,31.45,31.48,31.44,31.45,704800.0,21.7646,21.7854,21.7577,21.7646,704800.0
2011-11-14 09:30:00,31.38,31.38,31.25,31.3,236200.0,21.7162,21.7162,21.6262,21.6608,236200.0
2011-11-14 09:40:00,31.3,31.31,31.22,31.23,41000.0,21.6608,21.6677,21.6054,21.6124,41000.0
2011-11-14 09:50:00,31.22,31.25,31.2,31.24,72000.0,21.6054,21.6262,21.5916,21.6193,72000.0
2011-11-14 10:00:00,31.24,31.28,31.23,31.28,57100.0,21.6193,21.647,21.6124,21.647,57100.0
2011-11-14 10:10:00,31.28,31.28,31.24,31.26,5300.0,21.647,21.647,21.6193,21.6331,5300.0
2011-11-14 10:20:00,31.25,31.3,31.24,31.28,12500.0,21.6262,21.6608,21.6193,21.647,12500.0
2011-11-14 10:30:00,31.28,31.28,31.24,31.27,12000.0,21.647,21.647,21.6193,21.64,12000.0
2011-11-14 10:40:00,31.27,31.28,31.25,31.28,18400.0,21.64,21.647,21.6262,21.647,18400.0
2011-11-14 10:50:00,31.27,31.33,31.27,31.33,16700.0,21.64,21.6816,21.64,21.6816,16700.0
2011-11-14 11:00:00,31.33,31.37,31.33,31.36,34900.0,21.6816,21.7092,21.6816,21.7023,34900.0
2011-11-14 11:10:00,31.36,31.36,31.31,31.34,16500.0,21.7023,21.7023,21.6677,21.6885,16500.0
2011-11-14 11:20:00,31.33,31.37,31.32,31.34,52800.0,21.6816,21.7092,21.6746,21.6885,52800.0
2011-11-14 11:30:00,31.34,31.38,31.34,31.38,15600.0,21.6885,21.7162,21.6885,21.7162,15600.0
2011-11-14 11:40:00,31.36,31.36,31.31,31.31,74700.0,21.7023,21.7023,21.6677,21.6677,74700.0
2011-11-14 11:50:00,31.31,31.33,31.26,31.29,38700.0,21.6677,21.6816,21.6331,21.6539,38700.0
2011-11-14 12:00:00,31.29,31.29,31.25,31.28,14300.0,21.6539,21.6539,21.6262,21.647,14300.0
2011-11-14 12:10:00,31.28,31.28,31.23,31.23,33000.0,21.647,21.647,21.6124,21.6124,33000.0
2011-11-14 12:20:00,31.23,31.24,31.18,31.18,39100.0,21.6124,21.6193,21.5778,21.5778,39100.0
2011-11-14 12:30:00,31.17,31.18,31.15,31.17,20400.0,21.5708,21.5778,21.557,21.5708,20400.0
2011-11-14 12:40:00,31.17,31.19,31.17,31.18,8900.0,21.5708,21.5847,21.5708,21.5778,8900.0
2011-11-14 12:50:00,31.18,31.19,31.16,31.17,37000.0,21.5778,21.5847,21.5639,21.5708,37000.0
2011-11-14 13:00:00,31.16,31.17,31.14,31.16,52700.0,21.5639,21.5708,21.5501,21.5639,52700.0
2011-11-14 13:10:00,31.16,31.18,31.15,31.17,237700.0,21.5639,21.5778,21.557,21.5708,237700.0
2011-11-14 13:20:00,31.17,31.22,31.16,31.22,115400.0,21.5708,21.6054,21.5639,21.6054,115400.0
2011-11-14 13:30:00,31.21,31.21,31.19,31.2,18100.0,21.5985,21.5985,21.5847,21.5916,18100.0
2011-11-14 13:40:00,31.21,31.22,31.19,31.2,12900.0,21.5985,21.6054,21.5847,21.5916,12900.0
2011-11-14 13:50:00,31.19,31.21,31.19,31.19,13700.0,21.5847,21.5985,21.5847,21.5847,13700.0
2011-11-14 14:00:00,31.18,31.21,31.18,31.21,44300.0,21.5778,21.5985,21.5778,21.5985,44300.0
2011-11-14 14:10:00,31.21,31.23,31.2,31.2,25300.0,21.5985,21.6124,21.5916,21.5916,25300.0
2011-11-14 14:20:00,31.2,31.22,31.19,31.19,49000.0,21.5916,21.6054,21.5847,21.5847,49000.0
2011-11-14 14:30:00,31.2,31.21,31.18,31.21,170900.0,21.5916,21.5985,21.5778,21.5985,170900.0
2011-11-14 14:40:00,31.21,31.21,31.19,31.19,75100.0,21.5985,21.5985,21.5847,21.5847,75100.0
2011-11-14 14:50:00,31.19,31.21,31.16,31.17,60600.0,21.5847,21.5985,21.5639,21.5708,60600.0
2011-11-14 15:00:00,31.17,31.22,31.17,31.2,37900.0,21.5708,21.6054,21.5708,21.5916,37900.0
2011-11-14 15:10:00,31.2,31.22,31.2,31.2,84100.0,21.5916,21.6054,21.5916,21.5916,84100.0
2011-11-14 15:20:00,31.2,31.24,31.2,31.22,66000.0,21.5916,21.6193,21.5916,21.6054,66000.0
2011-11-14 15:30:00,31.22,31.26,31.22,31.23,86200.0,21.6054,21.6331,21.6054,21.6124,86200.0
2011-11-14 15:40:00,31.23,31.27,31.23,31.24,65600.0,21.6124,21.64,21.6124,21.6193,65600.0
2011-11-14 15:50:00,31.24,31.26,31.22,31.26,398800.0,21.6193,21.6331,21.6054,21.6331,398800.0
2011-11-15 09:30:00,31.19,31.25,31.19,31.23,127600.0,21.5847,21.6262,21.5847,21.6124,127600.0
2011-11-15 09:40:00,31.23,31.28,31.2,31.25,78200.0,21.6124,21.647,21.5916,21.6262,78200.0
2011-11-15 09:50:00,31.26,31.26,31.2,31.21,75100.0,21.6331,21.6331,21.5916,21.5985,75100.0
2011-11-15 10:00:00,31.21,31.23,31.19,31.2,61700.0,21.5985,21.6124,21.5847,21.5916,61700.0
2011-11-15 10:10:00,31.2,31.25,31.2,31.21,213700.0,21.5916,21.6262,21.5916,21.5985,213700.0
2011-11-15 10:20:00,31.21,31.23,31.2,31.21,87300.0,21.5985,21.6124,21.5916,21.5985,87300.0
2011-11-15 10:30:00,31.21,31.29,31.2,31.26,55700.0,21.5985,21.6539,21.5916,21.6331,55700.0
2011-11-15 10:40:00,31.26,31.27,31.22,31.26,291200.0,21.6331,21.64,21.6054,21.6331,291200.0
2011-11-15 10:50:00,31.26,31.28,31.24,31.25,696600.0,21.6331,21.647,21.6193,21.6262,696600.0
2011-11-15 11:00:00,31.26,31.28,31.22,31.23,349700.0,21.6331,21.647,21.6054,21.6124,349700.0
2011-11-15 11:10:00,31.24,31.27,31.21,31.21,30600.0,21.6193,21.64,21.5985,21.5985,30600.0
2011-11-15 11:20:00,31.21,31.21,31.17,31.19,56600.0,21.5985,21.5985,21.5708,21.5847,56600.0
2011-11-15 11:30:00,31.18,31.2,31.15,31.15,59700.0,21.5778,21.5916,21.557,21.557,59700.0
2011-11-15 11:40:00,31.15,31.17,31.14,31.17,47500.0,21.557,21.5708,21.5501,21.5708,47500.0
2011-11-15 11:50:00,31.17,31.2,31.14,31.17,63800.0,21.5708,21.5916,21.5501,21.5708,63800.0
2011-11-15 12:00:00,31.17,31.26,31.17,31.22,35500.0,21.5708,21.6331,21.5708,21.6054,35500.0
2011-11-15 12:10:00,31.22,31.24,31.22,31.22,19200.0,21.6054,21.6193,21.6054,21.6054,19200.0
2011-11-15 12:20:00,31.22,31.27,31.22,31.25,38200.0,21.6054,21.64,21.6054,21.6262,38200.0
2011-11-15 12:30:00,31.26,31.32,31.26,31.31,56800.0,21.6331,21.6746,21.6331,21.6677,56800.0
2011-11-15 12:40:00,31.31,31.32,31.3,31.31,102700.0,21.6677,21.6746,21.6608,21.6677,102700.0
2011-11-15 12:50:00,31.3,31.33,31.3,31.33,22900.0,21.6608,21.6816,21.6608,21.6816,22900.0
2011-11-15 13:00:00,31.34,31.38,31.33,31.37,41900.0,21.6885,21.7162,21.6816,21.7092,41900.0
2011-11-15 13:10:00,31.37,31.38,31.34,31.35,39400.0,21.7092,21.7162,21.6885,21.6954,39400.0
2011-11-15 13:20:00,31.34,31.37,31.33,31.36,113800.0,21.6885,21.7092,21.6816,21.7023,113800.0
2011-11-15 13:30:00,31.37,31.41,31.36,31.4,80600.0,21.7092,21.7369,21.7023,21.73,80600.0
2011-11-15 13:40:00,31.39,31.4,31.37,31.37,29000.0,21.7231,21.73,21.7092,21.7092,29000.0
2011-11-15 13:50:00,31.38,31.41,31.37,31.38,61600.0,21.7162,21.7369,21.7092,21.7162,61600.0
2011-11-15 14:00:00,31.38,31.39,31.37,31.39,31100.0,21.7162,21.7231,21.7092,21.7231,31100.0
2011-11-15 14:10:00,31.39,31.4,31.37,31.38,82300.0,21.7231,21.73,21.7092,21.7162,82300.0
2011-11-15 14:20:00,31.38,31.39,31.35,31.37,43400.0,21.7162,21.7231,21.6954,21.7092,43400.0
2011-11-15 14:30:00,31.39,31.4,31.38,31.39,31600.0,21.7231,21.73,21.7162,21.7231,31600.0
2011-11-15 14:40:00,31.39,31.4,31.37,31.39,94100.0,21.7231,21.73,21.7092,21.7231,94100.0
2011-11-15 14:50:00,31.39,31.42,31.39,31.4,26000.0,21.7231,21.7438,21.7231,21.73,26000.0
2011-11-15 15:00:00,31.39,31.45,31.39,31.44,39300.0,21.7231,21.7646,21.7231,21.7577,39300.0
2011-11-15 15:10:00,31.44,31.45,31.41,31.41,38700.0,21.7577,21.7646,21.7369,21.7369,38700.0
2011-11-15 15:20:00,31.41,31.45,31.41,31.44,39600.0,21.7369,21.7646,21.7369,21.7577,39600.0
2011-11-15 15:30:00,31.44,31.45,31.4,31.42,70400.0,21.7577,21.7646,21.73,21.7438,70400.0
2011-11-15 15:40:00,31.41,31.44,31.39,31.44,184900.0,21.7369,21.7577,21.7231,21.7577,184900.0
2011-11-15 15:50:00,31.43,31.44,31.35,31.36,664400.0,21.7508,21.7577,21.6954,21.7023,664400.0
2011-11-16 09:30:00,31.14,31.16,31.07,31.09,211000.0,21.5501,21.5639,21.5016,21.5155,211000.0
2011-11-16 09:40:00,31.09,31.14,31.09,31.11,277700.0,21.5155,21.5501,21.5155,21.5293,277700.0
2011-11-16 09:50:00,31.11,31.18,31.11,31.16,150700.0,21.5293,21.5778,21.5293,21.5639,150700.0
2011-11-16 10:00:00,31.17,31.22,31.14,31.15,130100.0,21.5708,21.6054,21.5501,21.557,130100.0
2011-11-16 10:10:00,31.16,31.2,31.14,31.19,100600.0,21.5639,21.5916,21.5501,21.5847,100600.0
2011-11-16 10:20:00,31.19,31.21,31.14,31.18,101300.0,21.5847,21.5985,21.5501,21.5778,101300.0
2011-11-16 10:30:00,31.18,31.19,31.15,31.19,20400.0,21.5778,21.5847,21.557,21.5847,20400.0
2011-11-16 10:40:00,31.2,31.23,31.16,31.21,34600.0,21.5916,21.6124,21.5639,21.5985,34600.0
2011-11-16 10:50:00,31.21,31.25,31.21,31.23,219900.0,21.5985,21.6262,21.5985,21.6124,219900.0
2011-11-16 11:00:00,31.23,31.32,31.23,31.3,160600.0,21.6124,21.6746,21.6124,21.6608,160600.0
2011-11-16 11:10:00,31.31,31.34,31.31,31.34,44700.0,21.6677,21.6885,21.6677,21.6885,44700.0
2011-11-16 11:20:00,31.33,31.35,31.32,31.32,38900.0,21.6816,21.6954,21.6746,21.6746,38900.0
2011-11-16 11:30:00,31.32,31.33,31.28,31.3,49000.0,21.6746,21.6816,21.647,21.6608,49000.0
2011-11-16 11:40:00,31.3,31.32,31.29,31.3,97800.0,21.6608,21.6746,21.6539,21.6608,97800.0
2011-11-16 11:50:00,31.31,31.32,31.29,31.31,39600.0,21.6677,21.6746,21.6539,21.6677,39600.0
2011-11-16 12:00:00,31.3,31.31,31.29,31.29,133200.0,21.6608,21.6677,21.6539,21.6539,133200.0
2011-11-16 12:10:00,31.29,31.3,31.28,31.29,40900.0,21.6539,21.6608,21.647,21.6539,40900.0
2011-11-16 12:20:00,31.29,31.3,31.27,31.27,28700.0,21.6539,21.6608,21.64,21.64,28700.0
2011-11-16 12:30:00,31.28,31.33,31.28,31.33,28600.0,21.647,21.6816,21.647,21.6816,28600.0
2011-11-16 12:40:00,31.33,31.34,31.32,31.32,39900.0,21.6816,21.6885,21.6746,21.6746,39900.0
2011-11-16 12:50:00,31.33,31.34,31.31,31.33,62000.0,21.6816,21.6885,21.6677,21.6816,62000.0
2011-11-16 13:00:00,31.34,31.37,31.34,31.36,46000.0,21.6885,21.7092,21.6885,21.7023,46000.0
2011-11-16 13:10:00,31.36,31.38,31.34,31.38,51100.0,21.7023,21.7162,21.6885,21.7162,51100.0
2011-11-16 13:20:00,31.39,31.44,31.38,31.42,14600.0,21.7231,21.7577,21.7162,21.7438,14600.0
2011-11-16 13:30:00,31.42,31.44,31.41,31.43,10700.0,21.7438,21.7577,21.7369,21.7508,10700.0
2011-11-16 13:40:00,31.43,31.48,31.43,31.48,45300.0,21.7508,21.7854,21.7508,21.7854,45300.0
2011-11-16 13:50:00,31.48,31.49,31.45,31.45,62700.0,21.7854,21.7923,21.7646,21.7646,62700.0
2011-11-16 14:00:00,31.45,31.47,31.44,31.44,66100.0,21.7646,21.7784,21.7577,21.7577,66100.0
2011-11-16 14:10:00,31.45,31.46,31.42,31.43,35300.0,21.7646,21.7715,21.7438,21.7508,35300.0
2011-11-16 14:20:00,31.43,31.46,31.42,31.45,57600.0,21.7508,21.7715,21.7438,21.7646,57600.0
2011-11-16 14:30:00,31.45,31.46,31.44,31.46,45200.0,21.7646,21.7715,21.7577,21.7715,45200.0
2011-11-16 14:40:00,31.45,31.46,31.4,31.4,49800.0,21.7646,21.7715,21.73,21.73,49800.0
2011-11-16 14:50:00,31.4,31.4,31.36,31.39,91700.0,21.73,21.73,21.7023,21.7231,91700.0
2011-11-16 15:00:00,31.38,31.4,31.36,31.39,30500.0,21.7162,21.73,21.7023,21.7231,30500.0
2011-11-16 15:10:00,31.39,31.4,31.28,31.3,125800.0,21.7231,21.73,21.647,21.6608,125800.0
2011-11-16 15:20:00,31.29,31.3,31.21,31.22,129100.0,21.6539,21.6608,21.5985,21.6054,129100.0
2011-11-16 15:30:00,31.22,31.22,31.12,31.17,366200.0,21.6054,21.6054,21.5362,21.5708,366200.0
2011-11-16 15:40:00,31.16,31.18,31.12,31.15,252100.0,21.5639,21.5778,21.5362,21.557,252100.0
2011-11-16 15:50:00,31.14,31.14,31.04,31.07,1550100.0,21.5501,21.5501,21.4809,21.5016,1550100.0
2011-11-17 09:30:00,30.95,31.13,30.95,31.03,216000.0,21.4186,21.5432,21.4186,21.474,216000.0
2011-11-17 09:40:00,31.02,31.08,30.96,30.97,65200.0,21.467,21.5086,21.4255,21.4324,65200.0
2011-11-17 09:50:00,30.98,31.04,30.98,31.0,171100.0,21.4393,21.4809,21.4393,21.4532,171100.0
2011-11-17 10:00:00,30.99,31.1,30.95,31.1,284800.0,21.4463,21.5224,21.4186,21.5224,284800.0
2011-11-17 10:10:00,31.1,31.14,31.07,31.09,125400.0,21.5224,21.5501,21.5016,21.5155,125400.0
2011-11-17 10:20:00,31.08,31.15,31.07,31.15,94000.0,21.5086,21.557,21.5016,21.557,94000.0
2011-11-17 10:30:00,31.14,31.2,31.07,31.18,302200.0,21.5501,21.5916,21.5016,21.5778,302200.0
2011-11-17 10:40:00,31.17,31.19,31.15,31.16,67200.0,21.5708,21.5847,21.557,21.5639,67200.0
2011-11-17 10:50:00,31.17,31.2,31.16,31.18,54700.0,21.5708,21.5916,21.5639,21.5778,54700.0
2011-11-17 11:00:00,31.19,31.2,31.12,31.14,147200.0,21.5847,21.5916,21.5362,21.5501,147200.0
2011-11-17 11:10:00,31.14,31.15,31.11,31.15,170100.0,21.5501,21.557,21.5293,21.557,170100.0
2011-11-17 11:20:00,31.16,31.17,31.11,31.15,153300.0,21.5639,21.5708,21.5293,21.557,153300.0
2011-11-17 11:30:00,31.15,31.21,31.15,31.21,216500.0,21.557,21.5985,21.557,21.5985,216500.0
2011-11-17 11:40:00,31.2,31.23,31.18,31.2,292100.0,21.5916,21.6124,21.5778,21.5916,292100.0
2011-11-17 11:50:00,31.19,31.21,31.18,31.21,175400.0,21.5847,21.5985,21.5778,21.5985,175400.0
2011-11-17 12:00:00,31.21,31.22,31.15,31.16,104800.0,21.5985,21.6054,21.557,21.5639,104800.0
2011-11-17 12:10:00,31.16,31.17,31.13,31.15,82900.0,21.5639,21.5708,21.5432,21.557,82900.0
2011-11-17 12:20:00,31.15,31.15,31.09,31.11,104900.0,21.557,21.557,21.5155,21.5293,104900.0
2011-11-17 12:30:00,31.1,31.11,30.85,30.89,478600.0,21.5224,21.5293,21.3494,21.3771,478600.0
2011-11-17 12:40:00,30.89,30.93,30.81,30.9,176900.0,21.3771,21.4047,21.3217,21.384,176900.0
2011-11-17 12:50:00,30.9,30.94,30.87,30.91,90900.0,21.384,21.4117,21.3632,21.3909,90900.0
2011-11-17 13:00:00,30.91,30.91,30.85,30.86,56400.0,21.3909,21.3909,21.3494,21.3563,56400.0
2011-11-17 13:10:00,30.86,30.93,30.85,30.91,65200.0,21.3563,21.4047,21.3494,21.3909,65200.0
2011-11-17 13:20:00,30.91,30.92,30.86,30.86,40100.0,21.3909,21.3978,21.3563,21.3563,40100.0
2011-11-17 13:30:00,30.87,30.9,30.84,30.87,34500.0,21.3632,21.384,21.3425,21.3632,34500.0
2011-11-17 13:40:00,30.87,30.89,30.82,30.86,56500.0,21.3632,21.3771,21.3286,21.3563,56500.0
2011-11-17 13:50:00,30.86,30.89,30.78,30.87,84700.0,21.3563,21.3771,21.3009,21.3632,84700.0
2011-11-17 14:00:00,30.86,30.88,30.83,30.86,37200.0,21.3563,21.3701,21.3355,21.3563,37200.0
2011-11-17 14:10:00,30.85,30.87,30.82,30.85,91500.0,21.3494,21.3632,21.3286,21.3494,91500.0
2011-11-17 14:20:00,30.84,30.87,30.79,30.83,85300.0,21.3425,21.3632,21.3079,21.3355,85300.0
2011-11-17 14:30:00,30.84,30.85,30.77,30.78,134300.0,21.3425,21.3494,21.294,21.3009,134300.0
2011-11-17 14:40:00,30.78,30.87,30.78,30.85,224600.0,21.3009,21.3632,21.3009,21.3494,224600.0
2011-11-17 14:50:00,30.86,30.89,30.84,30.85,85400.0,21.3563,21.3771,21.3425,21.3494,85400.0
2011-11-17 15:00:00,30.85,30.9,30.83,30.83,125900.0,21.3494,21.384,21.3355,21.3355,125900.0
2011-11-17 15:10:00,30.83,30.84,30.78,30.79,100500.0,21.3355,21.3425,21.3009,21.3079,100500.0
2011-11-17 15:20:00,30.8,30.88,30.78,30.84,175800.0,21.3148,21.3701,21.3009,21.3425,175800.0
2011-11-17 15:30:00,30.84,30.86,30.79,30.79,100600.0,21.3425,21.3563,21.3079,21.3079,100600.0
2011-11-17 15:40:00,30.79,30.89,30.77,30.86,384600.0,21.3079,21.3771,21.294,21.3563,384600.0
2011-11-17 15:50:00,30.85,30.95,30.8,30.95,824100.0,21.3494,21.4186,21.3148,21.4186,824100.0
2011-11-18 09:30:00,31.05,31.08,30.99,31.04,251700.0,21.4878,21.5086,21.4463,21.4809,251700.0
2011-11-18 09:40:00,31.04,31.08,30.98,31.02,506400.0,21.4809,21.5086,21.4393,21.467,506400.0
2011-11-18 09:50:00,31.01,31.15,30.99,31.13,557000.0,21.4601,21.557,21.4463,21.5432,557000.0
2011-11-18 10:00:00,31.12,31.13,30.99,30.99,176800.0,21.5362,21.5432,21.4463,21.4463,176800.0
2011-11-18 10:10:00,30.99,31.02,30.96,30.98,88700.0,21.4463,21.467,21.4255,21.4393,88700.0
2011-11-18 10:20:00,30.98,31.0,30.92,30.99,381400.0,21.4393,21.4532,21.3978,21.4463,381400.0
2011-11-18 10:30:00,30.99,31.06,30.98,31.06,488500.0,21.4463,21.4947,21.4393,21.4947,488500.0
2011-11-18 10:40:00,31.06,31.08,31.04,31.07,305800.0,21.4947,21.5086,21.4809,21.5016,305800.0
2011-11-18 10:50:00,31.07,31.09,31.04,31.04,231800.0,21.5016,21.5155,21.4809,21.4809,231800.0
2011-11-18 11:00:00,31.04,31.07,31.01,31.01,169000.0,21.4809,21.5016,21.4601,21.4601,169000.0
2011-11-18 11:10:00,31.02,31.03,31.0,31.01,134800.0,21.467,21.474,21.4532,21.4601,134800.0
2011-11-18 11:20:00,31.01,31.05,31.01,31.04,42900.0,21.4601,21.4878,21.4601,21.4809,42900.0
2011-11-18 11:30:00,31.04,31.06,31.02,31.05,87700.0,21.4809,21.4947,21.467,21.4878,87700.0
2011-11-18 11:40:00,31.05,31.06,31.01,31.02,63700.0,21.4878,21.4947,21.4601,21.467,63700.0
2011-11-18 11:50:00,31.03,31.06,31.02,31.05,216200.0,21.474,21.4947,21.467,21.4878,216200.0
2011-11-18 12:00:00,31.05,31.05,30.97,31.02,95300.0,21.4878,21.4878,21.4324,21.467,95300.0
2011-11-18 12:10:00,31.02,31.03,31.01,31.02,50200.0,21.467,21.474,21.4601,21.467,50200.0
2011-11-18 12:20:00,31.01,31.05,30.98,31.04,29300.0,21.4601,21.4878,21.4393,21.4809,29300.0
2011-11-18 12:30:00,31.04,31.06,31.03,31.04,89000.0,21.4809,21.4947,21.474,21.4809,89000.0
2011-11-18 12:40:00,31.04,31.07,31.04,31.06,33700.0,21.4809,21.5016,21.4809,21.4947,33700.0
2011-11-18 12:50:00,31.06,31.06,31.03,31.04,13700.0,21.4947,21.4947,21.474,21.4809,13700.0
2011-11-18 13:00:00,31.04,31.05,31.03,31.04,124000.0,21.4809,21.4878,21.474,21.4809,124000.0
2011-11-18 13:10:00,31.05,31.08,31.04,31.07,138900.0,21.4878,21.5086,21.4809,21.5016,138900.0
2011-11-18 13:20:00,31.07,31.09,31.06,31.08,18600.0,21.5016,21.5155,21.4947,21.5086,18600.0
2011-11-18 13:30:00,31.07,31.12,31.07,31.12,40800.0,21.5016,21.5362,21.5016,21.5362,40800.0
2011-11-18 13:40:00,31.11,31.11,31.09,31.1,167700.0,21.5293,21.5293,21.5155,21.5224,167700.0
2011-11-18 13:50:00,31.1,31.12,31.09,31.1,72200.0,21.5224,21.5362,21.5155,21.5224,72200.0
2011-11-18 14:00:00,31.1,31.1,31.07,31.07,23600.0,21.5224,21.5224,21.5016,21.5016,23600.0
2011-11-18 14:10:00,31.07,31.14,31.07,31.11,81000.0,21.5016,21.5501,21.5016,21.5293,81000.0
2011-11-18 14:20:00,31.11,31.12,31.08,31.09,18300.0,21.5293,21.5362,21.5086,21.5155,18300.0
2011-11-18 14:30:00,31.1,31.13,31.09,31.11,53000.0,21.5224,21.5432,21.5155,21.5293,53000.0
2011-11-18 14:40:00,31.11,31.13,31.1,31.12,19400.0,21.5293,21.5432,21.5224,21.5362,19400.0
2011-11-18 14:50:00,31.12,31.12,31.08,31.09,66500.0,21.5362,21.5362,21.5086,21.5155,66500.0
2011-11-18 15:00:00,31.09,31.1,31.06,31.1,34600.0,21.5155,21.5224,21.4947,21.5224,34600.0
2011-11-18 15:10:00,31.09,31.11,31.06,31.09,25600.0,21.5155,21.5293,21.4947,21.5155,25600.0
2011-11-18 15:20:00,31.09,31.09,31.05,31.07,30500.0,21.5155,21.5155,21.4878,21.5016,30500.0
2011-11-18 15:30:00,31.07,31.09,31.04,31.06,113800.0,21.5016,21.5155,21.4809,21.4947,113800.0
2011-11-18 15:40:00,31.07,31.1,31.04,31.09,325200.0,21.5016,21.5224,21.4809,21.5155,325200.0
2011-11-18 15:50:00,31.09,31.1,31.04,31.06,788900.0,21.5155,21.5224,21.4809,21.4947,788900.0
2011-11-21 09:30:00,30.74,30.83,30.69,30.76,181700.0,21.2733,21.3355,21.2387,21.2871,181700.0
2011-11-21 09:40:00,30.77,30.79,30.74,30.77,166800.0,21.294,21.3079,21.2733,21.294,166800.0
2011-11-21 09:50:00,30.77,30.78,30.73,30.77,62700.0,21.294,21.3009,21.2663,21.294,62700.0
2011-11-21 10:00:00,30.78,30.79,30.71,30.73,216700.0,21.3009,21.3079,21.2525,21.2663,216700.0
2011-11-21 10:10:00,30.74,30.78,30.7,30.72,218400.0,21.2733,21.3009,21.2456,21.2594,218400.0
2011-11-21 10:20:00,30.71,30.74,30.68,30.71,124400.0,21.2525,21.2733,21.2317,21.2525,124400.0
2011-11-21 10:30:00,30.72,30.72,30.65,30.68,173100.0,21.2594,21.2594,21.211,21.2317,173100.0
2011-11-21 10:40:00,30.69,30.69,30.62,30.62,173700.0,21.2387,21.2387,21.1902,21.1902,173700.0
2011-11-21 10:50:00,30.62,30.64,30.57,30.58,305600.0,21.1902,21.2041,21.1556,21.1625,305600.0
2011-11-21 11:00:00,30.58,30.58,30.52,30.55,224300.0,21.1625,21.1625,21.121,21.1418,224300.0
2011-11-21 11:10:00,30.56,30.59,30.55,30.59,214400.0,21.1487,21.1695,21.1418,21.1695,214400.0
2011-11-21 11:20:00,30.58,30.59,30.57,30.59,314500.0,21.1625,21.1695,21.1556,21.1695,314500.0
2011-11-21 11:30:00,30.58,30.58,30.49,30.5,198800.0,21.1625,21.1625,21.1003,21.1072,198800.0
2011-11-21 11:40:00,30.49,30.52,30.45,30.52,4603900.0,21.1003,21.121,21.0726,21.121,4603900.0
2011-11-21 11:50:00,30.52,30.54,30.49,30.54,585900.0,21.121,21.1349,21.1003,21.1349,585900.0
2011-11-21 12:00:00,30.53,30.55,30.53,30.53,33000.0,21.1279,21.1418,21.1279,21.1279,33000.0
2011-11-21 12:10:00,30.53,30.55,30.5,30.5,147300.0,21.1279,21.1418,21.1072,21.1072,147300.0
2011-11-21 12:20:00,30.49,30.5,30.48,30.48,157000.0,21.1003,21.1072,21.0933,21.0933,157000.0
2011-11-21 12:30:00,30.48,30.53,30.48,30.53,48500.0,21.0933,21.1279,21.0933,21.1279,48500.0
2011-11-21 12:40:00,30.53,30.55,30.51,30.54,226000.0,21.1279,21.1418,21.1141,21.1349,226000.0
2011-11-21 12:50:00,30.53,30.54,30.48,30.49,214500.0,21.1279,21.1349,21.0933,21.1003,214500.0
2011-11-21 13:00:00,30.49,30.53,30.49,30.51,104400.0,21.1003,21.1279,21.1003,21.1141,104400.0
2011-11-21 13:10:00,30.52,30.54,30.5,30.52,97300.0,21.121,21.1349,21.1072,21.121,97300.0
2011-11-21 13:20:00,30.51,30.54,30.5,30.51,517900.0,21.1141,21.1349,21.1072,21.1141,517900.0
2011-11-21 13:30:00,30.51,30.53,30.51,30.52,83600.0,21.1141,21.1279,21.1141,21.121,83600.0
2011-11-21 13:40:00,30.53,30.53,30.5,30.51,257900.0,21.1279,21.1279,21.1072,21.1141,257900.0
2011-11-21 13:50:00,30.52,30.53,30.5,30.51,31600.0,21.121,21.1279,21.1072,21.1141,31600.0
2011-11-21 14:00:00,30.5,30.53,30.48,30.53,384300.0,21.1072,21.1279,21.0933,21.1279,384300.0
2011-11-21 14:10:00,30.53,30.62,30.53,30.58,568100.0,21.1279,21.1902,21.1279,21.1625,568100.0
2011-11-21 14:20:00,30.58,30.59,30.56,30.57,107000.0,21.1625,21.1695,21.1487,21.1556,107000.0
2011-11-21 14:30:00,30.57,30.58,30.54,30.58,284100.0,21.1556,21.1625,21.1349,21.1625,284100.0
2011-11-21 14:40:00,30.58,30.61,30.55,30.55,101100.0,21.1625,21.1833,21.1418,21.1418,101100.0
2011-11-21 14:50:00,30.56,30.57,30.54,30.54,76000.0,21.1487,21.1556,21.1349,21.1349,76000.0
2011-11-21 15:00:00,30.54,30.56,30.5,30.54,138300.0,21.1349,21.1487,21.1072,21.1349,138300.0
2011-11-21 15:10:00,30.54,30.6,30.53,30.6,69500.0,21.1349,21.1764,21.1279,21.1764,69500.0
2011-11-21 15:20:00,30.6,30.67,30.59,30.64,260600.0,21.1764,21.2248,21.1695,21.2041,260600.0
2011-11-21 15:30:00,30.64,30.66,30.62,30.66,140400.0,21.2041,21.2179,21.1902,21.2179,140400.0
2011-11-21 15:40:00,30.66,30.69,30.63,30.68,281000.0,21.2179,21.2387,21.1971,21.2317,281000.0
2011-11-21 15:50:00,30.68,30.69,30.58,30.58,681800.0,21.2317,21.2387,21.1625,21.1625,681800.0
2011-11-22 09:30:00,30.49,30.61,30.49,30.61,232000.0,21.1003,21.1833,21.1003,21.1833,232000.0
2011-11-22 09:40:00,30.62,30.69,30.62,30.67,821500.0,21.1902,21.2387,21.1902,21.2248,821500.0
2011-11-22 09:50:00,30.66,30.68,30.62,30.64,113900.0,21.2179,21.2317,21.1902,21.2041,113900.0
2011-11-22 10:00:00,30.64,30.67,30.61,30.65,406500.0,21.2041,21.2248,21.1833,21.211,406500.0
2011-11-22 10:10:00,30.65,30.65,30.6,30.65,80000.0,21.211,21.211,21.1764,21.211,80000.0
2011-11-22 10:20:00,30.64,30.68,30.64,30.67,53100.0,21.2041,21.2317,21.2041,21.2248,53100.0
2011-11-22 10:30:00,30.67,30.68,30.63,30.64,181200.0,21.2248,21.2317,21.1971,21.2041,181200.0
2011-11-22 10:40:00,30.64,30.65,30.56,30.57,122400.0,21.2041,21.211,21.1487,21.1556,122400.0
2011-11-22 10:50:00,30.58,30.59,30.51,30.55,178200.0,21.1625,21.1695,21.1141,21.1418,178200.0
2011-11-22 11:00:00,30.54,30.57,30.51,30.56,51500.0,21.1349,21.1556,21.1141,21.1487,51500.0
2011-11-22 11:10:00,30.57,30.6,30.53,30.56,148700.0,21.1556,21.1764,21.1279,21.1487,148700.0
2011-11-22 11:20:00,30.56,30.56,30.5,30.54,51400.0,21.1487,21.1487,21.1072,21.1349,51400.0
2011-11-22 11:30:00,30.54,30.54,30.51,30.53,31100.0,21.1349,21.1349,21.1141,21.1279,31100.0
2011-11-22 11:40:00,30.53,30.54,30.51,30.54,43600.0,21.1279,21.1349,21.1141,21.1349,43600.0
2011-11-22 11:50:00,30.54,30.58,30.53,30.56,32700.0,21.1349,21.1625,21.1279,21.1487,32700.0
2011-11-22 12:00:00,30.57,30.74,30.57,30.73,160500.0,21.1556,21.2733,21.1556,21.2663,160500.0
2011-11-22 12:10:00,30.72,30.72,30.66,30.71,108300.0,21.2594,21.2594,21.2179,21.2525,108300.0
2011-11-22 12:20:00,30.72,30.74,30.67,30.69,77000.0,21.2594,21.2733,21.2248,21.2387,77000.0
2011-11-22 12:30:00,30.69,30.72,30.68,30.68,25700.0,21.2387,21.2594,21.2317,21.2317,25700.0
2011-11-22 12:40:00,30.68,30.71,30.68,30.68,25300.0,21.2317,21.2525,21.2317,21.2317,25300.0
2011-11-22 12:50:00,30.68,30.75,30.68,30.74,77400.0,21.2317,21.2802,21.2317,21.2733,77400.0
2011-11-22 13:00:00,30.75,30.77,30.72,30.73,37900.0,21.2802,21.294,21.2594,21.2663,37900.0
2011-11-22 13:10:00,30.74,30.81,30.73,30.81,69900.0,21.2733,21.3217,21.2663,21.3217,69900.0
2011-11-22 13:20:00,30.81,30.82,30.77,30.77,27100.0,21.3217,21.3286,21.294,21.294,27100.0
2011-11-22 13:30:00,30.77,30.8,30.76,30.79,21400.0,21.294,21.3148,21.2871,21.3079,21400.0
2011-11-22 13:40:00,30.78,30.78,30.74,30.75,45500.0,21.3009,21.3009,21.2733,21.2802,45500.0
2011-11-22 13:50:00,30.75,30.75,30.7,30.71,58900.0,21.2802,21.2802,21.2456,21.2525,58900.0
2011-11-22 14:00:00,30.71,30.72,30.68,30.7,31100.0,21.2525,21.2594,21.2317,21.2456,31100.0
2011-11-22 14:10:00,30.7,30.72,30.69,30.7,22900.0,21.2456,21.2594,21.2387,21.2456,22900.0
2011-11-22 14:20:00,30.69,30.69,30.65,30.68,47800.0,21.2387,21.2387,21.211,21.2317,47800.0
2011-11-22 14:30:00,30.68,30.68,30.64,30.65,22400.0,21.2317,21.2317,21.2041,21.211,22400.0
2011-11-22 14:40:00,30.65,30.68,30.64,30.65,29300.0,21.211,21.2317,21.2041,21.211,29300.0
2011-11-22 14:50:00,30.65,30.65,30.6,30.62,43400.0,21.211,21.211,21.1764,21.1902,43400.0
2011-11-22 15:00:00,30.62,30.63,30.58,30.6,63300.0,21.1902,21.1971,21.1625,21.1764,63300.0
2011-11-22 15:10:00,30.59,30.62,30.58,30.6,66800.0,21.1695,21.1902,21.1625,21.1764,66800.0
2011-11-22 15:20:00,30.61,30.66,30.59,30.63,53400.0,21.1833,21.2179,21.1695,21.1971,53400.0
2011-11-22 15:30:00,30.63,30.65,30.58,30.59,154100.0,21.1971,21.211,21.1625,21.1695,154100.0
2011-11-22 15:40:00,30.59,30.63,30.59,30.62,224100.0,21.1695,21.1971,21.1695,21.1902,224100.0
2011-11-22 15:50:00,30.62,30.65,30.59,30.6,710700.0,21.1902,21.211,21.1695,21.1764,710700.0
2011-11-23 09:30:00,30.38,30.43,30.35,30.37,98400.0,21.0241,21.0587,21.0034,21.0172,98400.0
2011-11-23 09:40:00,30.37,30.38,30.31,30.34,144600.0,21.0172,21.0241,20.9757,20.9964,144600.0
2011-11-23 09:50:00,30.34,30.34,30.27,30.27,99700.0,20.9964,20.9964,20.948,20.948,99700.0
2011-11-23 10:00:00,30.27,30.34,30.26,30.34,101500.0,20.948,20.9964,20.9411,20.9964,101500.0
2011-11-23 10:10:00,30.34,30.35,30.27,30.29,219400.0,20.9964,21.0034,20.948,20.9618,219400.0
2011-11-23 10:20:00,30.29,30.3,30.26,30.27,51800.0,20.9618,20.9688,20.9411,20.948,51800.0
2011-11-23 10:30:00,30.29,30.29,30.25,30.27,140000.0,20.9618,20.9618,20.9342,20.948,140000.0
2011-11-23 10:40:00,30.27,30.29,30.26,30.28,521600.0,20.948,20.9618,20.9411,20.9549,521600.0
2011-11-23 10:50:00,30.28,30.3,30.27,30.29,142200.0,20.9549,20.9688,20.948,20.9618,142200.0
2011-11-23 11:00:00,30.28,30.3,30.26,30.26,66000.0,20.9549,20.9688,20.9411,20.9411,66000.0
2011-11-23 11:10:00,30.26,30.27,30.23,30.25,136700.0,20.9411,20.948,20.9203,20.9342,136700.0
2011-11-23 11:20:00,30.26,30.27,30.22,30.22,72900.0,20.9411,20.948,20.9134,20.9134,72900.0
2011-11-23 11:30:00,30.2,30.26,30.19,30.26,91500.0,20.8996,20.9411,20.8926,20.9411,91500.0
2011-11-23 11:40:00,30.25,30.26,30.23,30.25,38900.0,20.9342,20.9411,20.9203,20.9342,38900.0
2011-11-23 11:50:00,30.26,30.28,30.25,30.27,23400.0,20.9411,20.9549,20.9342,20.948,23400.0
2011-11-23 12:00:00,30.27,30.32,30.27,30.32,29500.0,20.948,20.9826,20.948,20.9826,29500.0
2011-11-23 12:10:00,30.31,30.33,30.29,30.29,57300.0,20.9757,20.9895,20.9618,20.9618,57300.0
2011-11-23 12:20:00,30.3,30.31,30.27,30.27,43700.0,20.9688,20.9757,20.948,20.948,43700.0
2011-11-23 12:30:00,30.28,30.29,30.26,30.27,50100.0,20.9549,20.9618,20.9411,20.948,50100.0
2011-11-23 12:40:00,30.27,30.32,30.26,30.31,40100.0,20.948,20.9826,20.9411,20.9757,40100.0
2011-11-23 12:50:00,30.3,30.37,30.3,30.36,37400.0,20.9688,21.0172,20.9688,21.0103,37400.0
2011-11-23 13:00:00,30.37,30.37,30.34,30.35,60100.0,21.0172,21.0172,20.9964,21.0034,60100.0
2011-11-23 13:10:00,30.36,30.37,30.33,30.35,30500.0,21.0103,21.0172,20.9895,21.0034,30500.0
2011-11-23 13:20:00,30.36,30.43,30.35,30.42,134100.0,21.0103,21.0587,21.0034,21.0518,134100.0
2011-11-23 13:30:00,30.43,30.44,30.36,30.36,70400.0,21.0587,21.0656,21.0103,21.0103,70400.0
2011-11-23 13:40:00,30.36,30.38,30.34,30.36,49600.0,21.0103,21.0241,20.9964,21.0103,49600.0
2011-11-23 13:50:00,30.36,30.39,30.32,30.34,43600.0,21.0103,21.031,20.9826,20.9964,43600.0
2011-11-23 14:00:00,30.34,30.35,30.31,30.33,83800.0,20.9964,21.0034,20.9757,20.9895,83800.0
2011-11-23 14:10:00,30.33,30.33,30.27,30.29,115500.0,20.9895,20.9895,20.948,20.9618,115500.0
2011-11-23 14:20:00,30.29,30.3,30.25,30.29,76500.0,20.9618,20.9688,20.9342,20.9618,76500.0
2011-11-23 14:30:00,30.28,30.32,30.28,30.31,81700.0,20.9549,20.9826,20.9549,20.9757,81700.0
2011-11-23 14:40:00,30.3,30.32,30.29,30.31,59100.0,20.9688,20.9826,20.9618,20.9757,59100.0
2011-11-23 14:50:00,30.32,30.33,30.3,30.31,34800.0,20.9826,20.9895,20.9688,20.9757,34800.0
2011-11-23 15:00:00,30.3,30.38,30.29,30.35,124900.0,20.9688,21.0241,20.9618,21.0034,124900.0
2011-11-23 15:10:00,30.36,30.42,30.35,30.37,84900.0,21.0103,21.0518,21.0034,21.0172,84900.0
2011-11-23 15:20:00,30.37,30.39,30.33,30.36,106300.0,21.0172,21.031,20.9895,21.0103,106300.0
2011-11-23 15:30:00,30.37,30.41,30.36,30.4,158300.0,21.0172,21.0449,21.0103,21.038,158300.0
2011-11-23 15:40:00,30.4,30.47,30.39,30.42,359000.0,21.038,21.0864,21.031,21.0518,359000.0
2011-11-23 15:50:00,30.41,30.44,30.26,30.27,777200.0,21.0449,21.0656,20.9411,20.948,777200.0
2011-11-25 09:30:00,30.29,30.42,30.23,30.38,282600.0,20.9618,21.0518,20.9203,21.0241,282600.0
2011-11-25 09:40:00,30.39,30.45,30.38,30.41,142100.0,21.031,21.0726,21.0241,21.0449,142100.0
2011-11-25 09:50:00,30.41,30.44,30.4,30.41,118500.0,21.0449,21.0656,21.038,21.0449,118500.0
2011-11-25 10:00:00,30.41,30.49,30.4,30.49,131300.0,21.0449,21.1003,21.038,21.1003,131300.0
2011-11-25 10:10:00,30.49,30.51,30.47,30.5,158000.0,21.1003,21.1141,21.0864,21.1072,158000.0
2011-11-25 10:20:00,30.5,30.51,30.46,30.46,162100.0,21.1072,21.1141,21.0795,21.0795,162100.0
2011-11-25 10:30:00,30.46,30.49,30.46,30.48,125200.0,21.0795,21.1003,21.0795,21.0933,125200.0
2011-11-25 10:40:00,30.48,30.52,30.48,30.5,177500.0,21.0933,21.121,21.0933,21.1072,177500.0
2011-11-25 10:50:00,30.49,30.51,30.46,30.47,207700.0,21.1003,21.1141,21.0795,21.0864,207700.0
2011-11-25 11:00:00,30.47,30.51,30.47,30.5,98600.0,21.0864,21.1141,21.0864,21.1072,98600.0
2011-11-25 11:10:00,30.51,30.55,30.5,30.55,96300.0,21.1141,21.1418,21.1072,21.1418,96300.0
2011-11-25 11:20:00,30.54,30.57,30.53,30.53,71800.0,21.1349,21.1556,21.1279,21.1279,71800.0
2011-11-25 11:30:00,30.53,30.56,30.51,30.52,93500.0,21.1279,21.1487,21.1141,21.121,93500.0
2011-11-25 11:40:00,30.52,30.53,30.46,30.49,120700.0,21.121,21.1279,21.0795,21.1003,120700.0
2011-11-25 11:50:00,30.49,30.5,30.44,30.45,146400.0,21.1003,21.1072,21.0656,21.0726,146400.0
2011-11-25 12:00:00,30.44,30.45,30.42,30.43,106000.0,21.0656,21.0726,21.0518,21.0587,106000.0
2011-11-25 12:10:00,30.43,30.44,30.41,30.42,151900.0,21.0587,21.0656,21.0449,21.0518,151900.0
2011-11-25 12:20:00,30.43,30.44,30.41,30.44,50500.0,21.0587,21.0656,21.0449,21.0656,50500.0
2011-11-25 12:30:00,30.43,30.45,30.41,30.41,86000.0,21.0587,21.0726,21.0449,21.0449,86000.0
2011-11-25 12:40:00,30.41,30.44,30.39,30.42,114500.0,21.0449,21.0656,21.031,21.0518,114500.0
2011-11-25 12:50:00,30.42,30.45,30.36,30.36,393300.0,21.0518,21.0726,21.0103,21.0103,393300.0
2011-11-28 09:30:00,30.77,30.82,30.74,30.79,239100.0,21.294,21.3286,21.2733,21.3079,239100.0
2011-11-28 09:40:00,30.79,30.84,30.79,30.81,624000.0,21.3079,21.3425,21.3079,21.3217,624000.0
2011-11-28 09:50:00,30.81,30.86,30.81,30.83,82900.0,21.3217,21.3563,21.3217,21.3355,82900.0
2011-11-28 10:00:00,30.82,30.83,30.78,30.78,78000.0,21.3286,21.3355,21.3009,21.3009,78000.0
2011-11-28 10:10:00,30.78,30.83,30.76,30.83,181100.0,21.3009,21.3355,21.2871,21.3355,181100.0
2011-11-28 10:20:00,30.83,30.86,30.82,30.86,102900.0,21.3355,21.3563,21.3286,21.3563,102900.0
2011-11-28 10:30:00,30.86,30.89,30.85,30.85,107200.0,21.3563,21.3771,21.3494,21.3494,107200.0
2011-11-28 10:40:00,30.84,30.87,30.84,30.86,84400.0,21.3425,21.3632,21.3425,21.3563,84400.0
2011-11-28 10:50:00,30.87,30.87,30.84,30.85,37000.0,21.3632,21.3632,21.3425,21.3494,37000.0
2011-11-28 11:00:00,30.85,30.86,30.82,30.83,265100.0,21.3494,21.3563,21.3286,21.3355,265100.0
2011-11-28 11:10:00,30.83,30.85,30.81,30.83,25900.0,21.3355,21.3494,21.3217,21.3355,25900.0
2011-11-28 11:20:00,30.83,30.85,30.82,30.85,39400.0,21.3355,21.3494,21.3286,21.3494,39400.0
2011-11-28 11:30:00,30.85,30.87,30.84,30.85,43500.0,21.3494,21.3632,21.3425,21.3494,43500.0
2011-11-28 11:40:00,30.85,30.85,30.82,30.83,20400.0,21.3494,21.3494,21.3286,21.3355,20400.0
2011-11-28 11:50:00,30.84,30.85,30.83,30.84,22500.0,21.3425,21.3494,21.3355,21.3425,22500.0
2011-11-28 12:00:00,30.83,30.85,30.82,30.82,38600.0,21.3355,21.3494,21.3286,21.3286,38600.0
2011-11-28 12:10:00,30.83,30.84,30.81,30.81,30600.0,21.3355,21.3425,21.3217,21.3217,30600.0
2011-11-28 12:20:00,30.81,30.82,30.79,30.8,33500.0,21.3217,21.3286,21.3079,21.3148,33500.0
2011-11-28 12:30:00,30.79,30.8,30.77,30.8,126700.0,21.3079,21.3148,21.294,21.3148,126700.0
2011-11-28 12:40:00,30.8,30.8,30.79,30.8,80600.0,21.3148,21.3148,21.3079,21.3148,80600.0
2011-11-28 12:50:00,30.8,30.8,30.78,30.79,95500.0,21.3148,21.3148,21.3009,21.3079,95500.0
2011-11-28 13:00:00,30.79,30.82,30.78,30.82,381100.0,21.3079,21.3286,21.3009,21.3286,381100.0
2011-11-28 13:10:00,30.81,30.82,30.8,30.82,81800.0,21.3217,21.3286,21.3148,21.3286,81800.0
2011-11-28 13:20:00,30.83,30.87,30.82,30.87,322900.0,21.3355,21.3632,21.3286,21.3632,322900.0
2011-11-28 13:30:00,30.86,30.88,30.86,30.86,43400.0,21.3563,21.3701,21.3563,21.3563,43400.0
2011-11-28 13:40:00,30.87,30.88,30.86,30.86,16500.0,21.3632,21.3701,21.3563,21.3563,16500.0
2011-11-28 13:50:00,30.86,30.87,30.81,30.83,40900.0,21.3563,21.3632,21.3217,21.3355,40900.0
2011-11-28 14:00:00,30.82,30.83,30.81,30.83,433300.0,21.3286,21.3355,21.3217,21.3355,433300.0
2011-11-28 14:10:00,30.83,30.86,30.83,30.84,47300.0,21.3355,21.3563,21.3355,21.3425,47300.0
2011-11-28 14:20:00,30.84,30.85,30.8,30.82,43500.0,21.3425,21.3494,21.3148,21.3286,43500.0
2011-11-28 14:30:00,30.82,30.83,30.8,30.81,80400.0,21.3286,21.3355,21.3148,21.3217,80400.0
2011-11-28 14:40:00,30.8,30.82,30.79,30.79,51300.0,21.3148,21.3286,21.3079,21.3079,51300.0
2011-11-28 14:50:00,30.78,30.79,30.74,30.76,74800.0,21.3009,21.3079,21.2733,21.2871,74800.0
2011-11-28 15:00:00,30.76,30.79,30.7,30.7,122600.0,21.2871,21.3079,21.2456,21.2456,122600.0
2011-11-28 15:10:00,30.7,30.73,30.68,30.72,69300.0,21.2456,21.2663,21.2317,21.2594,69300.0
2011-11-28 15:20:00,30.72,30.76,30.7,30.74,98600.0,21.2594,21.2871,21.2456,21.2733,98600.0
2011-11-28 15:30:00,30.74,30.77,30.72,30.75,105700.0,21.2733,21.294,21.2594,21.2802,105700.0
2011-11-28 15:40:00,30.74,30.74,30.69,30.69,201900.0,21.2733,21.2733,21.2387,21.2387,201900.0
2011-11-28 15:50:00,30.7,30.84,30.69,30.83,1200300.0,21.2456,21.3425,21.2387,21.3355,1200300.0
2011-11-29 09:30:00,30.96,30.97,30.91,30.97,112200.0,21.4255,21.4324,21.3909,21.4324,112200.0
2011-11-29 09:40:00,30.97,31.01,30.96,31.01,82200.0,21.4324,21.4601,21.4255,21.4601,82200.0
2011-11-29 09:50:00,31.02,31.05,31.01,31.05,58100.0,21.467,21.4878,21.4601,21.4878,58100.0
2011-11-29 10:00:00,31.05,31.12,31.02,31.12,342200.0,21.4878,21.5362,21.467,21.5362,342200.0
2011-11-29 10:10:00,31.12,31.16,31.11,31.14,181600.0,21.5362,21.5639,21.5293,21.5501,181600.0
2011-11-29 10:20:00,31.15,31.2,31.15,31.18,166700.0,21.557,21.5916,21.557,21.5778,166700.0
2011-11-29 10:30:00,31.18,31.18,31.14,31.18,110700.0,21.5778,21.5778,21.5501,21.5778,110700.0
2011-11-29 10:40:00,31.18,31.19,31.15,31.15,116300.0,21.5778,21.5847,21.557,21.557,116300.0
2011-11-29 10:50:00,31.15,31.19,31.15,31.15,70000.0,21.557,21.5847,21.557,21.557,70000.0
2011-11-29 11:00:00,31.14,31.17,31.13,31.14,82600.0,21.5501,21.5708,21.5432,21.5501,82600.0
2011-11-29 11:10:00,31.15,31.17,31.14,31.16,68800.0,21.557,21.5708,21.5501,21.5639,68800.0
2011-11-29 11:20:00,31.15,31.19,31.14,31.17,99000.0,21.557,21.5847,21.5501,21.5708,99000.0
2011-11-29 11:30:00,31.18,31.21,31.18,31.21,74500.0,21.5778,21.5985,21.5778,21.5985,74500.0
2011-11-29 11:40:00,31.2,31.22,31.19,31.2,51900.0,21.5916,21.6054,21.5847,21.5916,51900.0
2011-11-29 11:50:00,31.2,31.21,31.18,31.21,78000.0,21.5916,21.5985,21.5778,21.5985,78000.0
2011-11-29 12:00:00,31.21,31.25,31.2,31.25,43800.0,21.5985,21.6262,21.5916,21.6262,43800.0
2011-11-29 12:10:00,31.25,31.27,31.24,31.25,153600.0,21.6262,21.64,21.6193,21.6262,153600.0
2011-11-29 12:20:00,31.25,31.27,31.24,31.26,29100.0,21.6262,21.64,21.6193,21.6331,29100.0
2011-11-29 12:30:00,31.27,31.27,31.22,31.23,35300.0,21.64,21.64,21.6054,21.6124,35300.0
2011-11-29 12:40:00,31.24,31.24,31.21,31.23,18000.0,21.6193,21.6193,21.5985,21.6124,18000.0
2011-11-29 12:50:00,31.22,31.25,31.22,31.25,44500.0,21.6054,21.6262,21.6054,21.6262,44500.0
2011-11-29 13:00:00,31.24,31.25,31.21,31.22,47700.0,21.6193,21.6262,21.5985,21.6054,47700.0
2011-11-29 13:10:00,31.22,31.23,31.21,31.21,20200.0,21.6054,21.6124,21.5985,21.5985,20200.0
2011-11-29 13:20:00,31.21,31.25,31.2,31.23,35600.0,21.5985,21.6262,21.5916,21.6124,35600.0
2011-11-29 13:30:00,31.22,31.22,31.18,31.22,65000.0,21.6054,21.6054,21.5778,21.6054,65000.0
2011-11-29 13:40:00,31.23,31.23,31.18,31.19,141100.0,21.6124,21.6124,21.5778,21.5847,141100.0
2011-11-29 13:50:00,31.19,31.2,31.16,31.16,83000.0,21.5847,21.5916,21.5639,21.5639,83000.0
2011-11-29 14:00:00,31.16,31.17,31.14,31.16,88800.0,21.5639,21.5708,21.5501,21.5639,88800.0
2011-11-29 14:10:00,31.15,31.17,31.14,31.17,29300.0,21.557,21.5708,21.5501,21.5708,29300.0
2011-11-29 14:20:00,31.18,31.18,31.15,31.15,113300.0,21.5778,21.5778,21.557,21.557,113300.0
2011-11-29 14:30:00,31.15,31.17,31.15,31.16,64100.0,21.557,21.5708,21.557,21.5639,64100.0
2011-11-29 14:40:00,31.16,31.18,31.15,31.17,55200.0,21.5639,21.5778,21.557,21.5708,55200.0
2011-11-29 14:50:00,31.17,31.18,31.15,31.17,39800.0,21.5708,21.5778,21.557,21.5708,39800.0
2011-11-29 15:00:00,31.17,31.18,31.16,31.16,66500.0,21.5708,21.5778,21.5639,21.5639,66500.0
2011-11-29 15:10:00,31.17,31.24,31.16,31.21,85300.0,21.5708,21.6193,21.5639,21.5985,85300.0
2011-11-29 15:20:00,31.22,31.23,31.2,31.21,38100.0,21.6054,21.6124,21.5916,21.5985,38100.0
2011-11-29 15:30:00,31.21,31.23,31.17,31.19,132800.0,21.5985,21.6124,21.5708,21.5847,132800.0
2011-11-29 15:40:00,31.19,31.2,31.17,31.19,357700.0,21.5847,21.5916,21.5708,21.5847,357700.0
2011-11-29 15:50:00,31.19,31.19,31.13,31.14,957600.0,21.5847,21.5847,21.5432,21.5501,957600.0
2011-11-30 09:30:00,31.65,31.75,31.62,31.67,149100.0,21.903,21.9722,21.8823,21.9169,149100.0
2011-11-30 09:40:00,31.68,31.79,31.68,31.78,229300.0,21.9238,21.9999,21.9238,21.993,229300.0
2011-11-30 09:50:00,31.78,31.81,31.74,31.81,260700.0,21.993,22.0137,21.9653,22.0137,260700.0
2011-11-30 10:00:00,31.82,31.83,31.78,31.81,130100.0,22.0207,22.0276,21.993,22.0137,130100.0
2011-11-30 10:10:00,31.81,31.83,31.8,31.82,86000.0,22.0137,22.0276,22.0068,22.0207,86000.0
2011-11-30 10:20:00,31.81,31.84,31.79,31.83,73700.0,22.0137,22.0345,21.9999,22.0276,73700.0
2011-11-30 10:30:00,31.83,31.86,31.82,31.86,93800.0,22.0276,22.0483,22.0207,22.0483,93800.0
2011-11-30 10:40:00,31.86,31.87,31.84,31.86,115000.0,22.0483,22.0553,22.0345,22.0483,115000.0
2011-11-30 10:50:00,31.86,31.87,31.83,31.87,80300.0,22.0483,22.0553,22.0276,22.0553,80300.0
2011-11-30 11:00:00,31.86,31.86,31.8,31.81,118900.0,22.0483,22.0483,22.0068,22.0137,118900.0
2011-11-30 11:10:00,31.8,31.82,31.8,31.82,142700.0,22.0068,22.0207,22.0068,22.0207,142700.0
2011-11-30 11:20:00,31.82,31.82,31.78,31.78,72700.0,22.0207,22.0207,21.993,21.993,72700.0
2011-11-30 11:30:00,31.79,31.81,31.78,31.8,37100.0,21.9999,22.0137,21.993,22.0068,37100.0
2011-11-30 11:40:00,31.8,31.81,31.77,31.77,47300.0,22.0068,22.0137,21.9861,21.9861,47300.0
2011-11-30 11:50:00,31.77,31.78,31.73,31.75,55800.0,21.9861,21.993,21.9584,21.9722,55800.0
2011-11-30 12:00:00,31.75,31.77,31.74,31.76,35400.0,21.9722,21.9861,21.9653,21.9791,35400.0
2011-11-30 12:10:00,31.76,31.79,31.76,31.77,105100.0,21.9791,21.9999,21.9791,21.9861,105100.0
2011-11-30 12:20:00,31.77,31.79,31.77,31.78,286500.0,21.9861,21.9999,21.9861,21.993,286500.0
2011-11-30 12:30:00,31.77,31.79,31.77,31.78,150900.0,21.9861,21.9999,21.9861,21.993,150900.0
2011-11-30 12:40:00,31.78,31.78,31.76,31.77,67200.0,21.993,21.993,21.9791,21.9861,67200.0
2011-11-30 12:50:00,31.77,31.79,31.77,31.78,51500.0,21.9861,21.9999,21.9861,21.993,51500.0
2011-11-30 13:00:00,31.79,31.8,31.78,31.79,635200.0,21.9999,22.0068,21.993,21.9999,635200.0
2011-11-30 13:10:00,31.79,31.8,31.77,31.77,86300.0,21.9999,22.0068,21.9861,21.9861,86300.0
2011-11-30 13:20:00,31.78,31.79,31.76,31.76,140700.0,21.993,21.9999,21.9791,21.9791,140700.0
2011-11-30 13:30:00,31.77,31.79,31.77,31.77,128300.0,21.9861,21.9999,21.9861,21.9861,128300.0
2011-11-30 13:40:00,31.77,31.77,31.75,31.76,77900.0,21.9861,21.9861,21.9722,21.9791,77900.0
2011-11-30 13:50:00,31.76,31.76,31.73,31.74,79300.0,21.9791,21.9791,21.9584,21.9653,79300.0
2011-11-30 14:00:00,31.74,31.77,31.72,31.73,282500.0,21.9653,21.9861,21.9515,21.9584,282500.0
2011-11-30 14:10:00,31.73,31.75,31.72,31.74,80600.0,21.9584,21.9722,21.9515,21.9653,80600.0
2011-11-30 14:20:00,31.74,31.77,31.74,31.75,57800.0,21.9653,21.9861,21.9653,21.9722,57800.0
2011-11-30 14:30:00,31.76,31.78,31.75,31.76,116500.0,21.9791,21.993,21.9722,21.9791,116500.0
2011-11-30 14:40:00,31.76,31.76,31.69,31.7,162900.0,21.9791,21.9791,21.9307,21.9376,162900.0
2011-11-30 14:50:00,31.69,31.72,31.68,31.71,206500.0,21.9307,21.9515,21.9238,21.9445,206500.0
2011-11-30 15:00:00,31.71,31.76,31.7,31.76,70300.0,21.9445,21.9791,21.9376,21.9791,70300.0
2011-11-30 15:10:00,31.75,31.78,31.75,31.78,48400.0,21.9722,21.993,21.9722,21.993,48400.0
2011-11-30 15:20:00,31.78,31.8,31.76,31.78,126900.0,21.993,22.0068,21.9791,21.993,126900.0
2011-11-30 15:30:00,31.77,31.8,31.77,31.79,138000.0,21.9861,22.0068,21.9861,21.9999,138000.0
2011-11-30 15:40:00,31.79,31.86,31.78,31.85,542600.0,21.9999,22.0483,21.993,22.0414,542600.0
2011-11-30 15:50:00,31.85,31.93,31.85,31.9,1032100.0,22.0414,22.0968,22.0414,22.076,1032100.0
2011-12-01 09:30:00,31.96,32.0,31.88,31.95,204600.0,22.1175,22.1452,22.0622,22.1106,204600.0
2011-12-01 09:40:00,31.95,32.01,31.95,32.0,180200.0,22.1106,22.1521,22.1106,22.1452,180200.0
2011-12-01 09:50:00,32.01,32.05,32.0,32.03,221000.0,22.1521,22.1798,22.1452,22.166,221000.0
2011-12-01 10:00:00,32.04,32.1,32.0,32.06,651200.0,22.1729,22.2144,22.1452,22.1868,651200.0
2011-12-01 10:10:00,32.07,32.08,32.03,32.04,372500.0,22.1937,22.2006,22.166,22.1729,372500.0
2011-12-01 10:20:00,32.05,32.09,32.04,32.07,246400.0,22.1798,22.2075,22.1729,22.1937,246400.0
2011-12-01 10:30:00,32.07,32.08,32.02,32.06,213900.0,22.1937,22.2006,22.1591,22.1868,213900.0
2011-12-01 10:40:00,32.06,32.08,32.03,32.03,352800.0,22.1868,22.2006,22.166,22.166,352800.0
2011-12-01 10:50:00,32.03,32.05,32.01,32.03,244300.0,22.166,22.1798,22.1521,22.166,244300.0
2011-12-01 11:00:00,32.03,32.05,32.02,32.03,207000.0,22.166,22.1798,22.1591,22.166,207000.0
2011-12-01 11:10:00,32.02,32.03,31.96,31.99,217800.0,22.1591,22.166,22.1175,22.1383,217800.0
2011-12-01 11:20:00,32.0,32.01,31.98,31.99,247500.0,22.1452,22.1521,22.1314,22.1383,247500.0
2011-12-01 11:30:00,31.99,31.99,31.94,31.97,499200.0,22.1383,22.1383,22.1037,22.1245,499200.0
2011-12-01 11:40:00,31.97,31.98,31.93,31.93,202700.0,22.1245,22.1314,22.0968,22.0968,202700.0
2011-12-01 11:50:00,31.93,31.97,31.93,31.95,220400.0,22.0968,22.1245,22.0968,22.1106,220400.0
2011-12-01 12:00:00,31.95,31.96,31.94,31.94,219400.0,22.1106,22.1175,22.1037,22.1037,219400.0
2011-12-01 12:10:00,31.94,31.95,31.92,31.93,171700.0,22.1037,22.1106,22.0899,22.0968,171700.0
2011-12-01 12:20:00,31.93,31.95,31.91,31.93,161100.0,22.0968,22.1106,22.0829,22.0968,161100.0
2011-12-01 12:30:00,31.93,31.94,31.9,31.9,187800.0,22.0968,22.1037,22.076,22.076,187800.0
2011-12-01 12:40:00,31.9,31.91,31.87,31.89,268900.0,22.076,22.0829,22.0553,22.0691,268900.0
2011-12-01 12:50:00,31.88,31.89,31.83,31.85,372100.0,22.0622,22.0691,22.0276,22.0414,372100.0
2011-12-01 13:00:00,31.85,31.88,31.84,31.87,76800.0,22.0414,22.0622,22.0345,22.0553,76800.0
2011-12-01 13:10:00,31.87,31.91,31.87,31.91,61100.0,22.0553,22.0829,22.0553,22.0829,61100.0
2011-12-01 13:20:00,31.91,31.91,31.9,31.91,56500.0,22.0829,22.0829,22.076,22.0829,56500.0
2011-12-01 13:30:00,31.91,31.94,31.9,31.94,43800.0,22.0829,22.1037,22.076,22.1037,43800.0
2011-12-01 13:40:00,31.94,31.97,31.94,31.95,81600.0,22.1037,22.1245,22.1037,22.1106,81600.0
2011-12-01 13:50:00,31.95,31.96,31.93,31.96,113800.0,22.1106,22.1175,22.0968,22.1175,113800.0
2011-12-01 14:00:00,31.96,31.97,31.92,31.95,1130600.0,22.1175,22.1245,22.0899,22.1106,1130600.0
2011-12-01 14:10:00,31.95,31.95,31.92,31.93,123500.0,22.1106,22.1106,22.0899,22.0968,123500.0
2011-12-01 14:20:00,31.92,31.95,31.92,31.94,59600.0,22.0899,22.1106,22.0899,22.1037,59600.0
2011-12-01 14:30:00,31.94,31.95,31.91,31.92,70000.0,22.1037,22.1106,22.0829,22.0899,70000.0
2011-12-01 14:40:00,31.93,31.94,31.91,31.94,118600.0,22.0968,22.1037,22.0829,22.1037,118600.0
2011-12-01 14:50:00,31.93,31.94,31.88,31.89,69400.0,22.0968,22.1037,22.0622,22.0691,69400.0
2011-12-01 15:00:00,31.88,31.89,31.83,31.84,118200.0,22.0622,22.0691,22.0276,22.0345,118200.0
2011-12-01 15:10:00,31.83,31.84,31.82,31.84,132200.0,22.0276,22.0345,22.0207,22.0345,132200.0
2011-12-01 15:20:00,31.83,31.89,31.83,31.88,248200.0,22.0276,22.0691,22.0276,22.0622,248200.0
2011-12-01 15:30:00,31.89,31.89,31.84,31.84,340300.0,22.0691,22.0691,22.0345,22.0345,340300.0
2011-12-01 15:40:00,31.85,31.85,31.77,31.8,289600.0,22.0414,22.0414,21.9861,22.0068,289600.0
2011-12-01 15:50:00,31.8,31.84,31.76,31.84,604900.0,22.0068,22.0345,21.9791,22.0345,604900.0
2011-12-02 09:30:00,32.01,32.05,31.93,31.95,98800.0,22.1521,22.1798,22.0968,22.1106,98800.0
2011-12-02 09:40:00,31.95,31.98,31.94,31.94,76700.0,22.1106,22.1314,22.1037,22.1037,76700.0
2011-12-02 09:50:00,31.94,31.97,31.91,31.97,155900.0,22.1037,22.1245,22.0829,22.1245,155900.0
2011-12-02 10:00:00,31.96,31.99,31.95,31.95,183800.0,22.1175,22.1383,22.1106,22.1106,183800.0
2011-12-02 10:10:00,31.95,32.0,31.94,31.96,597200.0,22.1106,22.1452,22.1037,22.1175,597200.0
2011-12-02 10:20:00,31.96,32.0,31.95,31.96,126200.0,22.1175,22.1452,22.1106,22.1175,126200.0
2011-12-02 10:30:00,31.96,32.0,31.95,31.98,92800.0,22.1175,22.1452,22.1106,22.1314,92800.0
2011-12-02 10:40:00,31.99,31.99,31.96,31.97,62200.0,22.1383,22.1383,22.1175,22.1245,62200.0
2011-12-02 10:50:00,31.97,31.97,31.93,31.94,90700.0,22.1245,22.1245,22.0968,22.1037,90700.0
2011-12-02 11:00:00,31.93,31.95,31.87,31.88,90900.0,22.0968,22.1106,22.0553,22.0622,90900.0
2011-12-02 11:10:00,31.88,31.89,31.85,31.88,44200.0,22.0622,22.0691,22.0414,22.0622,44200.0
2011-12-02 11:20:00,31.88,31.88,31.82,31.86,135200.0,22.0622,22.0622,22.0207,22.0483,135200.0
2011-12-02 11:30:00,31.87,31.88,31.79,31.82,265200.0,22.0553,22.0622,21.9999,22.0207,265200.0
2011-12-02 11:40:00,31.83,31.83,31.75,31.76,266700.0,22.0276,22.0276,21.9722,21.9791,266700.0
2011-12-02 11:50:00,31.75,31.8,31.75,31.79,44500.0,21.9722,22.0068,21.9722,21.9999,44500.0
2011-12-02 12:00:00,31.79,31.81,31.74,31.76,781400.0,21.9999,22.0137,21.9653,21.9791,781400.0
2011-12-02 12:10:00,31.76,31.78,31.75,31.76,44700.0,21.9791,21.993,21.9722,21.9791,44700.0
2011-12-02 12:20:00,31.77,31.8,31.76,31.78,55500.0,21.9861,22.0068,21.9791,21.993,55500.0
2011-12-02 12:30:00,31.79,31.79,31.77,31.78,167700.0,21.9999,21.9999,21.9861,21.993,167700.0
2011-12-02 12:40:00,31.79,31.82,31.77,31.81,68500.0,21.9999,22.0207,21.9861,22.0137,68500.0
2011-12-02 12:50:00,31.82,31.83,31.81,31.82,47000.0,22.0207,22.0276,22.0137,22.0207,47000.0
2011-12-02 13:00:00,31.81,31.82,31.78,31.79,35100.0,22.0137,22.0207,21.993,21.9999,35100.0
2011-12-02 13:10:00,31.79,31.8,31.77,31.79,66600.0,21.9999,22.0068,21.9861,21.9999,66600.0
2011-12-02 13:20:00,31.79,31.81,31.78,31.78,45200.0,21.9999,22.0137,21.993,21.993,45200.0
2011-12-02 13:30:00,31.77,31.79,31.77,31.77,59600.0,21.9861,21.9999,21.9861,21.9861,59600.0
2011-12-02 13:40:00,31.78,31.82,31.77,31.8,79800.0,21.993,22.0207,21.9861,22.0068,79800.0
2011-12-02 13:50:00,31.8,31.81,31.79,31.81,38400.0,22.0068,22.0137,21.9999,22.0137,38400.0
2011-12-02 14:00:00,31.81,31.81,31.76,31.8,148200.0,22.0137,22.0137,21.9791,22.0068,148200.0
2011-12-02 14:10:00,31.8,31.82,31.79,31.82,39400.0,22.0068,22.0207,21.9999,22.0207,39400.0
2011-12-02 14:20:00,31.82,31.83,31.81,31.81,46400.0,22.0207,22.0276,22.0137,22.0137,46400.0
2011-12-02 14:30:00,31.81,31.81,31.79,31.8,33600.0,22.0137,22.0137,21.9999,22.0068,33600.0
2011-12-02 14:40:00,31.8,31.82,31.8,31.81,123900.0,22.0068,22.0207,22.0068,22.0137,123900.0
2011-12-02 14:50:00,31.81,31.82,31.8,31.8,71700.0,22.0137,22.0207,22.0068,22.0068,71700.0
2011-12-02 15:00:00,31.8,31.82,31.79,31.79,84900.0,22.0068,22.0207,21.9999,21.9999,84900.0
2011-12-02 15:10:00,31.8,31.82,31.79,31.8,253300.0,22.0068,22.0207,21.9999,22.0068,253300.0
2011-12-02 15:20:00,31.79,31.8,31.77,31.78,133800.0,21.9999,22.0068,21.9861,21.993,133800.0
2011-12-02 15:30:00,31.78,31.82,31.76,31.81,137800.0,21.993,22.0207,21.9791,22.0137,137800.0
2011-12-02 15:40:00,31.81,31.81,31.74,31.76,240100.0,22.0137,22.0137,21.9653,21.9791,240100.0
2011-12-02 15:50:00,31.76,31.82,31.74,31.76,430400.0,21.9791,22.0207,21.9653,21.9791,430400.0
2011-12-05 09:30:00,32.09,32.09,31.95,31.98,342100.0,22.2075,22.2075,22.1106,22.1314,342100.0
2011-12-05 09:40:00,31.97,31.98,31.94,31.96,882200.0,22.1245,22.1314,22.1037,22.1175,882200.0
2011-12-05 09:50:00,31.96,31.98,31.94,31.96,217700.0,22.1175,22.1314,22.1037,22.1175,217700.0
2011-12-05 10:00:00,31.96,31.96,31.89,31.92,555300.0,22.1175,22.1175,22.0691,22.0899,555300.0
2011-12-05 10:10:00,31.91,31.94,31.9,31.94,312800.0,22.0829,22.1037,22.076,22.1037,312800.0
2011-12-05 10:20:00,31.94,31.99,31.93,31.94,206200.0,22.1037,22.1383,22.0968,22.1037,206200.0
2011-12-05 10:30:00,31.94,31.98,31.94,31.96,116100.0,22.1037,22.1314,22.1037,22.1175,116100.0
2011-12-05 10:40:00,31.97,31.99,31.96,31.96,164600.0,22.1245,22.1383,22.1175,22.1175,164600.0
2011-12-05 10:50:00,31.96,31.98,31.92,31.92,256300.0,22.1175,22.1314,22.0899,22.0899,256300.0
2011-12-05 11:00:00,31.93,31.94,31.92,31.94,67400.0,22.0968,22.1037,22.0899,22.1037,67400.0
2011-12-05 11:10:00,31.94,31.96,31.93,31.95,154700.0,22.1037,22.1175,22.0968,22.1106,154700.0
2011-12-05 11:20:00,31.94,31.95,31.92,31.93,82300.0,22.1037,22.1106,22.0899,22.0968,82300.0
2011-12-05 11:30:00,31.94,31.96,31.94,31.96,52100.0,22.1037,22.1175,22.1037,22.1175,52100.0
2011-12-05 11:40:00,31.96,31.97,31.95,31.96,111900.0,22.1175,22.1245,22.1106,22.1175,111900.0
2011-12-05 11:50:00,31.96,31.96,31.94,31.95,88100.0,22.1175,22.1175,22.1037,22.1106,88100.0
2011-12-05 12:00:00,31.94,31.97,31.94,31.97,50800.0,22.1037,22.1245,22.1037,22.1245,50800.0
2011-12-05 12:10:00,31.96,31.97,31.95,31.96,44500.0,22.1175,22.1245,22.1106,22.1175,44500.0
2011-12-05 12:20:00,31.95,31.96,31.94,31.94,50700.0,22.1106,22.1175,22.1037,22.1037,50700.0
2011-12-05 12:30:00,31.95,31.97,31.94,31.96,145000.0,22.1106,22.1245,22.1037,22.1175,145000.0
2011-12-05 12:40:00,31.96,31.98,31.95,31.98,49900.0,22.1175,22.1314,22.1106,22.1314,49900.0
2011-12-05 12:50:00,31.98,31.99,31.97,31.98,58500.0,22.1314,22.1383,22.1245,22.1314,58500.0
2011-12-05 13:00:00,31.97,31.99,31.97,31.98,41700.0,22.1245,22.1383,22.1245,22.1314,41700.0
2011-12-05 13:10:00,31.98,31.98,31.96,31.96,54300.0,22.1314,22.1314,22.1175,22.1175,54300.0
2011-12-05 13:20:00,31.96,31.98,31.95,31.97,53400.0,22.1175,22.1314,22.1106,22.1245,53400.0
2011-12-05 13:30:00,31.97,32.0,31.96,31.98,79400.0,22.1245,22.1452,22.1175,22.1314,79400.0
2011-12-05 13:40:00,31.99,31.99,31.83,31.84,393900.0,22.1383,22.1383,22.0276,22.0345,393900.0
2011-12-05 13:50:00,31.84,31.88,31.84,31.86,237300.0,22.0345,22.0622,22.0345,22.0483,237300.0
2011-12-05 14:00:00,31.85,31.85,31.81,31.84,146200.0,22.0414,22.0414,22.0137,22.0345,146200.0
2011-12-05 14:10:00,31.84,31.86,31.81,31.84,174900.0,22.0345,22.0483,22.0137,22.0345,174900.0
2011-12-05 14:20:00,31.85,31.85,31.81,31.85,63400.0,22.0414,22.0414,22.0137,22.0414,63400.0
2011-12-05 14:30:00,31.85,31.85,31.81,31.85,37300.0,22.0414,22.0414,22.0137,22.0414,37300.0
2011-12-05 14:40:00,31.85,31.86,31.83,31.85,43300.0,22.0414,22.0483,22.0276,22.0414,43300.0
2011-12-05 14:50:00,31.85,31.86,31.84,31.86,53200.0,22.0414,22.0483,22.0345,22.0483,53200.0
2011-12-05 15:00:00,31.86,31.87,31.76,31.79,193400.0,22.0483,22.0553,21.9791,21.9999,193400.0
2011-12-05 15:10:00,31.79,31.8,31.74,31.77,81400.0,21.9999,22.0068,21.9653,21.9861,81400.0
2011-12-05 15:20:00,31.77,31.8,31.76,31.78,228800.0,21.9861,22.0068,21.9791,21.993,228800.0
2011-12-05 15:30:00,31.78,31.82,31.77,31.78,262100.0,21.993,22.0207,21.9861,21.993,262100.0
2011-12-05 15:40:00,31.78,31.85,31.76,31.84,435000.0,21.993,22.0414,21.9791,22.0345,435000.0
2011-12-05 15:50:00,31.84,31.92,31.83,31.91,464200.0,22.0345,22.0899,22.0276,22.0829,464200.0
2011-12-06 09:30:00,31.9,31.93,31.86,31.88,138700.0,22.076,22.0968,22.0483,22.0622,138700.0
2011-12-06 09:40:00,31.89,31.89,31.83,31.84,53400.0,22.0691,22.0691,22.0276,22.0345,53400.0
2011-12-06 09:50:00,31.84,31.86,31.83,31.84,129600.0,22.0345,22.0483,22.0276,22.0345,129600.0
2011-12-06 10:00:00,31.85,31.92,31.85,31.9,185400.0,22.0414,22.0899,22.0414,22.076,185400.0
2011-12-06 10:10:00,31.9,31.95,31.87,31.93,80800.0,22.076,22.1106,22.0553,22.0968,80800.0
2011-12-06 10:20:00,31.94,31.98,31.93,31.96,66900.0,22.1037,22.1314,22.0968,22.1175,66900.0
2011-12-06 10:30:00,31.97,32.0,31.96,32.0,82100.0,22.1245,22.1452,22.1175,22.1452,82100.0
2011-12-06 10:40:00,31.99,32.0,31.96,31.98,65900.0,22.1383,22.1452,22.1175,22.1314,65900.0
2011-12-06 10:50:00,31.97,31.99,31.95,31.96,76800.0,22.1245,22.1383,22.1106,22.1175,76800.0
2011-12-06 11:00:00,31.97,31.98,31.95,31.95,113600.0,22.1245,22.1314,22.1106,22.1106,113600.0
2011-12-06 11:10:00,31.95,31.96,31.94,31.95,24100.0,22.1106,22.1175,22.1037,22.1106,24100.0
2011-12-06 11:20:00,31.95,31.97,31.94,31.94,17400.0,22.1106,22.1245,22.1037,22.1037,17400.0
2011-12-06 11:30:00,31.95,31.95,31.92,31.94,73400.0,22.1106,22.1106,22.0899,22.1037,73400.0
2011-12-06 11:40:00,31.94,31.95,31.92,31.93,42800.0,22.1037,22.1106,22.0899,22.0968,42800.0
2011-12-06 11:50:00,31.93,31.97,31.93,31.96,70300.0,22.0968,22.1245,22.0968,22.1175,70300.0
2011-12-06 12:00:00,31.96,31.97,31.95,31.96,23200.0,22.1175,22.1245,22.1106,22.1175,23200.0
2011-12-06 12:10:00,31.96,31.98,31.96,31.96,74300.0,22.1175,22.1314,22.1175,22.1175,74300.0
2011-12-06 12:20:00,31.96,31.97,31.95,31.96,29300.0,22.1175,22.1245,22.1106,22.1175,29300.0
2011-12-06 12:30:00,31.97,31.97,31.95,31.97,38000.0,22.1245,22.1245,22.1106,22.1245,38000.0
2011-12-06 12:40:00,31.97,31.98,31.96,31.96,27000.0,22.1245,22.1314,22.1175,22.1175,27000.0
2011-12-06 12:50:00,31.96,31.97,31.95,31.96,32900.0,22.1175,22.1245,22.1106,22.1175,32900.0
2011-12-06 13:00:00,31.96,31.97,31.95,31.97,41900.0,22.1175,22.1245,22.1106,22.1245,41900.0
2011-12-06 13:10:00,31.96,32.01,31.95,32.01,711400.0,22.1175,22.1521,22.1106,22.1521,711400.0
2011-12-06 13:20:00,32.01,32.03,32.0,32.02,111000.0,22.1521,22.166,22.1452,22.1591,111000.0
2011-12-06 13:30:00,32.02,32.03,32.01,32.03,13600.0,22.1591,22.166,22.1521,22.166,13600.0
2011-12-06 13:40:00,32.03,32.03,31.99,32.0,50500.0,22.166,22.166,22.1383,22.1452,50500.0
2011-12-06 13:50:00,31.99,32.01,31.98,32.0,305300.0,22.1383,22.1521,22.1314,22.1452,305300.0
2011-12-06 14:00:00,32.0,32.01,31.98,31.99,838800.0,22.1452,22.1521,22.1314,22.1383,838800.0
2011-12-06 14:10:00,31.99,32.02,31.98,32.01,120300.0,22.1383,22.1591,22.1314,22.1521,120300.0
2011-12-06 14:20:00,32.01,32.02,31.99,32.01,54900.0,22.1521,22.1591,22.1383,22.1521,54900.0
2011-12-06 14:30:00,32.01,32.04,32.0,32.04,76300.0,22.1521,22.1729,22.1452,22.1729,76300.0
2011-12-06 14:40:00,32.04,32.07,32.04,32.07,70500.0,22.1729,22.1937,22.1729,22.1937,70500.0
2011-12-06 14:50:00,32.07,32.09,32.07,32.07,78900.0,22.1937,22.2075,22.1937,22.1937,78900.0
2011-12-06 15:00:00,32.07,32.09,32.07,32.08,90700.0,22.1937,22.2075,22.1937,22.2006,90700.0
2011-12-06 15:10:00,32.08,32.11,32.08,32.08,88600.0,22.2006,22.2214,22.2006,22.2006,88600.0
2011-12-06 15:20:00,32.08,32.09,32.04,32.04,87100.0,22.2006,22.2075,22.1729,22.1729,87100.0
2011-12-06 15:30:00,32.05,32.06,32.04,32.04,89900.0,22.1798,22.1868,22.1729,22.1729,89900.0
2011-12-06 15:40:00,32.05,32.06,32.01,32.03,238500.0,22.1798,22.1868,22.1521,22.166,238500.0
2011-12-06 15:50:00,32.02,32.03,31.98,31.98,622600.0,22.1591,22.166,22.1314,22.1314,622600.0
2011-12-07 09:30:00,31.93,31.93,31.85,31.87,84900.0,22.0968,22.0968,22.0414,22.0553,84900.0
2011-12-07 09:40:00,31.87,31.88,31.82,31.86,30700.0,22.0553,22.0622,22.0207,22.0483,30700.0
2011-12-07 09:50:00,31.86,31.87,31.81,31.86,38700.0,22.0483,22.0553,22.0137,22.0483,38700.0
2011-12-07 10:00:00,31.86,31.86,31.82,31.82,26800.0,22.0483,22.0483,22.0207,22.0207,26800.0
2011-12-07 10:10:00,31.83,31.86,31.82,31.84,52800.0,22.0276,22.0483,22.0207,22.0345,52800.0
2011-12-07 10:20:00,31.84,31.84,31.77,31.79,62700.0,22.0345,22.0345,21.9861,21.9999,62700.0
2011-12-07 10:30:00,31.78,31.82,31.77,31.82,166800.0,21.993,22.0207,21.9861,22.0207,166800.0
2011-12-07 10:40:00,31.82,31.83,31.8,31.83,61400.0,22.0207,22.0276,22.0068,22.0276,61400.0
2011-12-07 10:50:00,31.82,31.86,31.81,31.86,24200.0,22.0207,22.0483,22.0137,22.0483,24200.0
2011-12-07 11:00:00,31.86,31.88,31.84,31.84,377300.0,22.0483,22.0622,22.0345,22.0345,377300.0
2011-12-07 11:10:00,31.85,31.85,31.84,31.85,35700.0,22.0414,22.0414,22.0345,22.0414,35700.0
2011-12-07 11:20:00,31.85,31.9,31.84,31.87,254900.0,22.0414,22.076,22.0345,22.0553,254900.0
2011-12-07 11:30:00,31.87,31.89,31.85,31.89,66600.0,22.0553,22.0691,22.0414,22.0691,66600.0
2011-12-07 11:40:00,31.89,31.9,31.87,31.89,179200.0,22.0691,22.076,22.0553,22.0691,179200.0
2011-12-07 11:50:00,31.89,31.92,31.89,31.91,29300.0,22.0691,22.0899,22.0691,22.0829,29300.0
2011-12-07 12:00:00,31.92,31.94,31.91,31.92,127500.0,22.0899,22.1037,22.0829,22.0899,127500.0
2011-12-07 12:10:00,31.92,31.92,31.9,31.9,38200.0,22.0899,22.0899,22.076,22.076,38200.0
2011-12-07 12:20:00,31.9,31.96,31.9,31.96,16500.0,22.076,22.1175,22.076,22.1175,16500.0
2011-12-07 12:30:00,31.95,31.97,31.95,31.96,21600.0,22.1106,22.1245,22.1106,22.1175,21600.0
2011-12-07 12:40:00,31.96,31.98,31.96,31.96,19700.0,22.1175,22.1314,22.1175,22.1175,19700.0
2011-12-07 12:50:00,31.96,31.97,31.95,31.96,30100.0,22.1175,22.1245,22.1106,22.1175,30100.0
2011-12-07 13:00:00,31.96,31.98,31.96,31.96,10700.0,22.1175,22.1314,22.1175,22.1175,10700.0
2011-12-07 13:10:00,31.96,31.97,31.95,31.97,30400.0,22.1175,22.1245,22.1106,22.1245,30400.0
2011-12-07 13:20:00,31.97,32.0,31.96,31.99,36200.0,22.1245,22.1452,22.1175,22.1383,36200.0
2011-12-07 13:30:00,31.99,31.99,31.97,31.99,16600.0,22.1383,22.1383,22.1245,22.1383,16600.0
2011-12-07 13:40:00,31.99,32.0,31.96,31.97,126500.0,22.1383,22.1452,22.1175,22.1245,126500.0
2011-12-07 13:50:00,31.97,31.98,31.95,31.95,43100.0,22.1245,22.1314,22.1106,22.1106,43100.0
2011-12-07 14:00:00,31.95,31.98,31.95,31.95,25900.0,22.1106,22.1314,22.1106,22.1106,25900.0
2011-12-07 14:10:00,31.95,31.96,31.93,31.96,50800.0,22.1106,22.1175,22.0968,22.1175,50800.0
2011-12-07 14:20:00,31.96,31.98,31.96,31.97,20800.0,22.1175,22.1314,22.1175,22.1245,20800.0
2011-12-07 14:30:00,31.97,32.0,31.96,32.0,39700.0,22.1245,22.1452,22.1175,22.1452,39700.0
2011-12-07 14:40:00,32.0,32.0,31.91,31.93,130200.0,22.1452,22.1452,22.0829,22.0968,130200.0
2011-12-07 14:50:00,31.92,31.94,31.91,31.94,54200.0,22.0899,22.1037,22.0829,22.1037,54200.0
2011-12-07 15:00:00,31.93,31.97,31.93,31.94,50500.0,22.0968,22.1245,22.0968,22.1037,50500.0
2011-12-07 15:10:00,31.93,31.99,31.91,31.98,277500.0,22.0968,22.1383,22.0829,22.1314,277500.0
2011-12-07 15:20:00,31.99,32.04,31.97,32.02,170200.0,22.1383,22.1729,22.1245,22.1591,170200.0
2011-12-07 15:30:00,32.01,32.1,32.0,32.1,428700.0,22.1521,22.2144,22.1452,22.2144,428700.0
2011-12-07 15:40:00,32.09,32.16,32.05,32.09,356900.0,22.2075,22.256,22.1798,22.2075,356900.0
2011-12-07 15:50:00,32.09,32.11,32.01,32.04,1324900.0,22.2075,22.2214,22.1521,22.1729,1324900.0
2011-12-08 09:30:00,31.93,31.93,31.84,31.93,229800.0,22.0968,22.0968,22.0345,22.0968,229800.0
2011-12-08 09:40:00,31.92,31.94,31.87,31.9,159700.0,22.0899,22.1037,22.0553,22.076,159700.0
2011-12-08 09:50:00,31.9,31.96,31.87,31.91,82500.0,22.076,22.1175,22.0553,22.0829,82500.0
2011-12-08 10:00:00,31.91,31.93,31.84,31.84,80600.0,22.0829,22.0968,22.0345,22.0345,80600.0
2011-12-08 10:10:00,31.85,31.94,31.85,31.88,121200.0,22.0414,22.1037,22.0414,22.0622,121200.0
2011-12-08 10:20:00,31.88,31.96,31.87,31.92,112500.0,22.0622,22.1175,22.0553,22.0899,112500.0
2011-12-08 10:30:00,31.91,31.95,31.9,31.92,91700.0,22.0829,22.1106,22.076,22.0899,91700.0
2011-12-08 10:40:00,31.92,31.94,31.9,31.92,60400.0,22.0899,22.1037,22.076,22.0899,60400.0
2011-12-08 10:50:00,31.91,31.95,31.91,31.91,23100.0,22.0829,22.1106,22.0829,22.0829,23100.0
2011-12-08 11:00:00,31.9,31.91,31.87,31.87,69800.0,22.076,22.0829,22.0553,22.0553,69800.0
2011-12-08 11:10:00,31.86,31.88,31.84,31.85,55400.0,22.0483,22.0622,22.0345,22.0414,55400.0
2011-12-08 11:20:00,31.84,31.88,31.83,31.84,112000.0,22.0345,22.0622,22.0276,22.0345,112000.0
2011-12-08 11:30:00,31.85,31.87,31.81,31.81,87500.0,22.0414,22.0553,22.0137,22.0137,87500.0
2011-12-08 11:40:00,31.81,31.84,31.8,31.83,83100.0,22.0137,22.0345,22.0068,22.0276,83100.0
2011-12-08 11:50:00,31.82,31.86,31.81,31.85,50100.0,22.0207,22.0483,22.0137,22.0414,50100.0
2011-12-08 12:00:00,31.86,31.86,31.82,31.85,62900.0,22.0483,22.0483,22.0207,22.0414,62900.0
2011-12-08 12:10:00,31.84,31.86,31.82,31.85,127500.0,22.0345,22.0483,22.0207,22.0414,127500.0
2011-12-08 12:20:00,31.85,31.86,31.82,31.84,56000.0,22.0414,22.0483,22.0207,22.0345,56000.0
2011-12-08 12:30:00,31.84,31.84,31.8,31.81,81800.0,22.0345,22.0345,22.0068,22.0137,81800.0
2011-12-08 12:40:00,31.81,31.84,31.8,31.84,99700.0,22.0137,22.0345,22.0068,22.0345,99700.0
2011-12-08 12:50:00,31.85,31.87,31.84,31.85,80200.0,22.0414,22.0553,22.0345,22.0414,80200.0
2011-12-08 13:00:00,31.84,31.85,31.75,31.77,285100.0,22.0345,22.0414,21.9722,21.9861,285100.0
2011-12-08 13:10:00,31.75,31.76,31.71,31.75,168200.0,21.9722,21.9791,21.9445,21.9722,168200.0
2011-12-08 13:20:00,31.75,31.78,31.73,31.76,77300.0,21.9722,21.993,21.9584,21.9791,77300.0
2011-12-08 13:30:00,31.75,31.77,31.74,31.76,77500.0,21.9722,21.9861,21.9653,21.9791,77500.0
2011-12-08 13:40:00,31.76,31.79,31.75,31.76,63400.0,21.9791,21.9999,21.9722,21.9791,63400.0
2011-12-08 13:50:00,31.76,31.79,31.76,31.78,47700.0,21.9791,21.9999,21.9791,21.993,47700.0
2011-12-08 14:00:00,31.77,31.79,31.74,31.78,47000.0,21.9861,21.9999,21.9653,21.993,47000.0
2011-12-08 14:10:00,31.78,31.82,31.78,31.81,32600.0,21.993,22.0207,21.993,22.0137,32600.0
2011-12-08 14:20:00,31.81,31.81,31.79,31.8,100000.0,22.0137,22.0137,21.9999,22.0068,100000.0
2011-12-08 14:30:00,31.8,31.83,31.78,31.8,106100.0,22.0068,22.0276,21.993,22.0068,106100.0
2011-12-08 14:40:00,31.79,31.83,31.77,31.82,102000.0,21.9999,22.0276,21.9861,22.0207,102000.0
2011-12-08 14:50:00,31.82,31.83,31.77,31.79,105800.0,22.0207,22.0276,21.9861,21.9999,105800.0
2011-12-08 15:00:00,31.79,31.8,31.76,31.76,48600.0,21.9999,22.0068,21.9791,21.9791,48600.0
2011-12-08 15:10:00,31.76,31.86,31.76,31.86,233600.0,21.9791,22.0483,21.9791,22.0483,233600.0
2011-12-08 15:20:00,31.86,31.89,31.82,31.88,82200.0,22.0483,22.0691,22.0207,22.0622,82200.0
2011-12-08 15:30:00,31.88,31.92,31.83,31.83,283300.0,22.0622,22.0899,22.0276,22.0276,283300.0
2011-12-08 15:40:00,31.83,31.84,31.7,31.74,434900.0,22.0276,22.0345,21.9376,21.9653,434900.0
2011-12-08 15:50:00,31.74,31.75,31.63,31.7,769900.0,21.9653,21.9722,21.8892,21.9376,769900.0
2011-12-09 09:30:00,31.83,31.92,31.77,31.89,122200.0,22.0276,22.0899,21.9861,22.0691,122200.0
2011-12-09 09:40:00,31.89,31.91,31.85,31.91,68300.0,22.0691,22.0829,22.0414,22.0829,68300.0
2011-12-09 09:50:00,31.9,31.95,31.9,31.91,123400.0,22.076,22.1106,22.076,22.0829,123400.0
2011-12-09 10:00:00,31.91,31.96,31.89,31.91,99200.0,22.0829,22.1175,22.0691,22.0829,99200.0
2011-12-09 10:10:00,31.92,31.95,31.91,31.94,70400.0,22.0899,22.1106,22.0829,22.1037,70400.0
2011-12-09 10:20:00,31.93,31.95,31.9,31.93,62900.0,22.0968,22.1106,22.076,22.0968,62900.0
2011-12-09 10:30:00,31.93,31.96,31.9,31.92,65900.0,22.0968,22.1175,22.076,22.0899,65900.0
2011-12-09 10:40:00,31.91,31.92,31.85,31.89,103900.0,22.0829,22.0899,22.0414,22.0691,103900.0
2011-12-09 10:50:00,31.89,31.93,31.84,31.93,224000.0,22.0691,22.0968,22.0345,22.0968,224000.0
2011-12-09 11:00:00,31.92,31.98,31.92,31.97,125900.0,22.0899,22.1314,22.0899,22.1245,125900.0
2011-12-09 11:10:00,31.98,32.0,31.97,32.0,66700.0,22.1314,22.1452,22.1245,22.1452,66700.0
2011-12-09 11:20:00,32.01,32.01,31.99,32.01,56700.0,22.1521,22.1521,22.1383,22.1521,56700.0
2011-12-09 11:30:00,32.01,32.02,31.99,32.0,52300.0,22.1521,22.1591,22.1383,22.1452,52300.0
2011-12-09 11:40:00,32.0,32.04,31.97,31.98,67800.0,22.1452,22.1729,22.1245,22.1314,67800.0
2011-12-09 11:50:00,31.98,31.99,31.97,31.97,106800.0,22.1314,22.1383,22.1245,22.1245,106800.0
2011-12-09 12:00:00,31.97,31.98,31.94,31.96,82900.0,22.1245,22.1314,22.1037,22.1175,82900.0
2011-12-09 12:10:00,31.96,31.99,31.95,31.99,35800.0,22.1175,22.1383,22.1106,22.1383,35800.0
2011-12-09 12:20:00,32.0,32.01,31.97,31.98,11300.0,22.1452,22.1521,22.1245,22.1314,11300.0
2011-12-09 12:30:00,31.97,32.01,31.97,32.0,17600.0,22.1245,22.1521,22.1245,22.1452,17600.0
2011-12-09 12:40:00,32.0,32.02,31.99,32.0,39100.0,22.1452,22.1591,22.1383,22.1452,39100.0
2011-12-09 12:50:00,32.01,32.01,31.98,31.99,16900.0,22.1521,22.1521,22.1314,22.1383,16900.0
2011-12-09 13:00:00,32.0,32.0,31.98,31.99,20800.0,22.1452,22.1452,22.1314,22.1383,20800.0
2011-12-09 13:10:00,31.99,32.0,31.98,31.99,17500.0,22.1383,22.1452,22.1314,22.1383,17500.0
2011-12-09 13:20:00,32.0,32.03,32.0,32.02,33300.0,22.1452,22.166,22.1452,22.1591,33300.0
2011-12-09 13:30:00,32.02,32.02,32.0,32.01,12400.0,22.1591,22.1591,22.1452,22.1521,12400.0
2011-12-09 13:40:00,32.0,32.02,32.0,32.01,26200.0,22.1452,22.1591,22.1452,22.1521,26200.0
2011-12-09 13:50:00,32.0,32.0,31.97,31.99,18400.0,22.1452,22.1452,22.1245,22.1383,18400.0
2011-12-09 14:00:00,31.98,32.01,31.97,31.99,61700.0,22.1314,22.1521,22.1245,22.1383,61700.0
2011-12-09 14:10:00,31.99,31.99,31.96,31.96,66400.0,22.1383,22.1383,22.1175,22.1175,66400.0
2011-12-09 14:20:00,31.96,32.02,31.95,31.99,75700.0,22.1175,22.1591,22.1106,22.1383,75700.0
2011-12-09 14:30:00,32.0,32.02,31.99,32.0,68000.0,22.1452,22.1591,22.1383,22.1452,68000.0
2011-12-09 14:40:00,32.0,32.04,31.99,32.04,47600.0,22.1452,22.1729,22.1383,22.1729,47600.0
2011-12-09 14:50:00,32.04,32.07,32.03,32.03,71800.0,22.1729,22.1937,22.166,22.166,71800.0
2011-12-09 15:00:00,32.02,32.03,31.99,32.01,58100.0,22.1591,22.166,22.1383,22.1521,58100.0
2011-12-09 15:10:00,32.02,32.02,31.98,31.99,36100.0,22.1591,22.1591,22.1314,22.1383,36100.0
2011-12-09 15:20:00,31.99,32.02,31.98,32.02,61300.0,22.1383,22.1591,22.1314,22.1591,61300.0
2011-12-09 15:30:00,32.02,32.02,31.99,32.01,103500.0,22.1591,22.1591,22.1383,22.1521,103500.0
2011-12-09 15:40:00,32.01,32.03,31.96,31.97,231700.0,22.1521,22.166,22.1175,22.1245,231700.0
2011-12-09 15:50:00,31.98,32.04,31.95,31.99,865100.0,22.1314,22.1729,22.1106,22.1383,865100.0
2011-12-12 09:30:00,31.79,31.92,31.79,31.86,371900.0,21.9999,22.0899,21.9999,22.0483,371900.0
2011-12-12 09:40:00,31.85,31.87,31.8,31.86,248700.0,22.0414,22.0553,22.0068,22.0483,248700.0
2011-12-12 09:50:00,31.86,31.88,31.79,31.8,208700.0,22.0483,22.0622,21.9999,22.0068,208700.0
2011-12-12 10:00:00,31.8,31.81,31.77,31.8,238000.0,22.0068,22.0137,21.9861,22.0068,238000.0
2011-12-12 10:10:00,31.8,31.83,31.79,31.79,143800.0,22.0068,22.0276,21.9999,21.9999,143800.0
2011-12-12 10:20:00,31.8,31.8,31.74,31.78,326700.0,22.0068,22.0068,21.9653,21.993,326700.0
2011-12-12 10:30:00,31.77,31.78,31.74,31.74,100500.0,21.9861,21.993,21.9653,21.9653,100500.0
2011-12-12 10:40:00,31.74,31.76,31.72,31.74,94900.0,21.9653,21.9791,21.9515,21.9653,94900.0
2011-12-12 10:50:00,31.73,31.76,31.72,31.73,115600.0,21.9584,21.9791,21.9515,21.9584,115600.0
2011-12-12 11:00:00,31.72,31.74,31.71,31.72,141400.0,21.9515,21.9653,21.9445,21.9515,141400.0
2011-12-12 11:10:00,31.71,31.73,31.68,31.69,82000.0,21.9445,21.9584,21.9238,21.9307,82000.0
2011-12-12 11:20:00,31.69,31.72,31.67,31.69,100900.0,21.9307,21.9515,21.9169,21.9307,100900.0
2011-12-12 11:30:00,31.7,31.72,31.68,31.7,127900.0,21.9376,21.9515,21.9238,21.9376,127900.0
2011-12-12 11:40:00,31.7,31.7,31.62,31.62,101700.0,21.9376,21.9376,21.8823,21.8823,101700.0
2011-12-12 11:50:00,31.63,31.64,31.54,31.56,578400.0,21.8892,21.8961,21.8269,21.8407,578400.0
2011-12-12 12:00:00,31.56,31.57,31.54,31.56,374000.0,21.8407,21.8477,21.8269,21.8407,374000.0
2011-12-12 12:10:00,31.57,31.61,31.56,31.61,38300.0,21.8477,21.8753,21.8407,21.8753,38300.0
2011-12-12 12:20:00,31.61,31.62,31.59,31.62,83200.0,21.8753,21.8823,21.8615,21.8823,83200.0
2011-12-12 12:30:00,31.63,31.64,31.62,31.63,90100.0,21.8892,21.8961,21.8823,21.8892,90100.0
2011-12-12 12:40:00,31.64,31.65,31.63,31.64,23900.0,21.8961,21.903,21.8892,21.8961,23900.0
2011-12-12 12:50:00,31.65,31.67,31.63,31.64,88800.0,21.903,21.9169,21.8892,21.8961,88800.0
2011-12-12 13:00:00,31.63,31.64,31.61,31.62,35700.0,21.8892,21.8961,21.8753,21.8823,35700.0
2011-12-12 13:10:00,31.61,31.62,31.58,31.6,73300.0,21.8753,21.8823,21.8546,21.8684,73300.0
2011-12-12 13:20:00,31.59,31.64,31.59,31.64,86000.0,21.8615,21.8961,21.8615,21.8961,86000.0
2011-12-12 13:30:00,31.64,31.65,31.62,31.64,97900.0,21.8961,21.903,21.8823,21.8961,97900.0
2011-12-12 13:40:00,31.65,31.65,31.64,31.64,25500.0,21.903,21.903,21.8961,21.8961,25500.0
2011-12-12 13:50:00,31.65,31.66,31.63,31.64,48000.0,21.903,21.9099,21.8892,21.8961,48000.0
2011-12-12 14:00:00,31.64,31.65,31.61,31.63,43400.0,21.8961,21.903,21.8753,21.8892,43400.0
2011-12-12 14:10:00,31.63,31.66,31.59,31.66,46000.0,21.8892,21.9099,21.8615,21.9099,46000.0
2011-12-12 14:20:00,31.66,31.69,31.65,31.67,49500.0,21.9099,21.9307,21.903,21.9169,49500.0
2011-12-12 14:30:00,31.68,31.68,31.63,31.63,94500.0,21.9238,21.9238,21.8892,21.8892,94500.0
2011-12-12 14:40:00,31.62,31.65,31.62,31.63,26200.0,21.8823,21.903,21.8823,21.8892,26200.0
2011-12-12 14:50:00,31.63,31.69,31.63,31.69,43800.0,21.8892,21.9307,21.8892,21.9307,43800.0
2011-12-12 15:00:00,31.69,31.7,31.66,31.67,59000.0,21.9307,21.9376,21.9099,21.9169,59000.0
2011-12-12 15:10:00,31.67,31.67,31.65,31.67,49200.0,21.9169,21.9169,21.903,21.9169,49200.0
2011-12-12 15:20:00,31.66,31.7,31.63,31.68,136600.0,21.9099,21.9376,21.8892,21.9238,136600.0
2011-12-12 15:30:00,31.68,31.71,31.67,31.71,122400.0,21.9238,21.9445,21.9169,21.9445,122400.0
2011-12-12 15:40:00,31.7,31.75,31.7,31.71,299200.0,21.9376,21.9722,21.9376,21.9445,299200.0
2011-12-12 15:50:00,31.72,31.76,31.7,31.74,571300.0,21.9515,21.9791,21.9376,21.9653,571300.0
2011-12-13 09:30:00,31.9,31.94,31.86,31.93,89900.0,22.076,22.1037,22.0483,22.0968,89900.0
2011-12-13 09:40:00,31.94,31.97,31.93,31.94,117700.0,22.1037,22.1245,22.0968,22.1037,117700.0
2011-12-13 09:50:00,31.94,31.97,31.91,31.97,121000.0,22.1037,22.1245,22.0829,22.1245,121000.0
2011-12-13 10:00:00,31.97,31.99,31.96,31.97,124100.0,22.1245,22.1383,22.1175,22.1245,124100.0
2011-12-13 10:10:00,31.97,31.99,31.96,31.96,149800.0,22.1245,22.1383,22.1175,22.1175,149800.0
2011-12-13 10:20:00,31.96,31.98,31.94,31.94,64100.0,22.1175,22.1314,22.1037,22.1037,64100.0
2011-12-13 10:30:00,31.95,31.96,31.89,31.92,49300.0,22.1106,22.1175,22.0691,22.0899,49300.0
2011-12-13 10:40:00,31.92,31.93,31.86,31.88,91100.0,22.0899,22.0968,22.0483,22.0622,91100.0
2011-12-13 10:50:00,31.88,31.9,31.87,31.88,49400.0,22.0622,22.076,22.0553,22.0622,49400.0
2011-12-13 11:00:00,31.87,31.87,31.82,31.83,71500.0,22.0553,22.0553,22.0207,22.0276,71500.0
2011-12-13 11:10:00,31.83,31.87,31.83,31.85,159900.0,22.0276,22.0553,22.0276,22.0414,159900.0
2011-12-13 11:20:00,31.85,31.86,31.84,31.85,46400.0,22.0414,22.0483,22.0345,22.0414,46400.0
2011-12-13 11:30:00,31.85,31.87,31.84,31.87,92400.0,22.0414,22.0553,22.0345,22.0553,92400.0
2011-12-13 11:40:00,31.87,31.87,31.85,31.86,74200.0,22.0553,22.0553,22.0414,22.0483,74200.0
2011-12-13 11:50:00,31.86,31.89,31.85,31.88,37600.0,22.0483,22.0691,22.0414,22.0622,37600.0
2011-12-13 12:00:00,31.88,31.89,31.88,31.88,55000.0,22.0622,22.0691,22.0622,22.0622,55000.0
2011-12-13 12:10:00,31.89,31.89,31.86,31.86,41500.0,22.0691,22.0691,22.0483,22.0483,41500.0
2011-12-13 12:20:00,31.86,31.87,31.85,31.86,15000.0,22.0483,22.0553,22.0414,22.0483,15000.0
2011-12-13 12:30:00,31.86,31.87,31.82,31.82,16500.0,22.0483,22.0553,22.0207,22.0207,16500.0
2011-12-13 12:40:00,31.83,31.87,31.83,31.87,23400.0,22.0276,22.0553,22.0276,22.0553,23400.0
2011-12-13 12:50:00,31.87,31.93,31.87,31.92,42000.0,22.0553,22.0968,22.0553,22.0899,42000.0
2011-12-13 13:00:00,31.92,31.93,31.88,31.9,124600.0,22.0899,22.0968,22.0622,22.076,124600.0
2011-12-13 13:10:00,31.9,31.94,31.9,31.94,83600.0,22.076,22.1037,22.076,22.1037,83600.0
2011-12-13 13:20:00,31.94,31.94,31.92,31.94,90300.0,22.1037,22.1037,22.0899,22.1037,90300.0
2011-12-13 13:30:00,31.94,31.95,31.9,31.91,133600.0,22.1037,22.1106,22.076,22.0829,133600.0
2011-12-13 13:40:00,31.92,31.94,31.91,31.93,67900.0,22.0899,22.1037,22.0829,22.0968,67900.0
2011-12-13 13:50:00,31.93,31.94,31.91,31.92,70800.0,22.0968,22.1037,22.0829,22.0899,70800.0
2011-12-13 14:00:00,31.93,31.98,31.92,31.97,182500.0,22.0968,22.1314,22.0899,22.1245,182500.0
2011-12-13 14:10:00,31.97,31.97,31.87,31.87,220000.0,22.1245,22.1245,22.0553,22.0553,220000.0
2011-12-13 14:20:00,31.87,31.91,31.84,31.91,219300.0,22.0553,22.0829,22.0345,22.0829,219300.0
2011-12-13 14:30:00,31.9,31.91,31.79,31.8,92500.0,22.076,22.0829,21.9999,22.0068,92500.0
2011-12-13 14:40:00,31.8,31.84,31.77,31.8,130200.0,22.0068,22.0345,21.9861,22.0068,130200.0
2011-12-13 14:50:00,31.79,31.84,31.78,31.8,110200.0,21.9999,22.0345,21.993,22.0068,110200.0
2011-12-13 15:00:00,31.8,31.82,31.78,31.78,536400.0,22.0068,22.0207,21.993,21.993,536400.0
2011-12-13 15:10:00,31.79,31.79,31.7,31.71,74500.0,21.9999,21.9999,21.9376,21.9445,74500.0
2011-12-13 15:20:00,31.71,31.74,31.65,31.67,187400.0,21.9445,21.9653,21.903,21.9169,187400.0
2011-12-13 15:30:00,31.67,31.68,31.57,31.59,935200.0,21.9169,21.9238,21.8477,21.8615,935200.0
2011-12-13 15:40:00,31.59,31.67,31.59,31.65,391500.0,21.8615,21.9169,21.8615,21.903,391500.0
2011-12-13 15:50:00,31.66,31.68,31.59,31.65,765800.0,21.9099,21.9238,21.8615,21.903,765800.0
2011-12-14 09:30:00,31.58,31.76,31.58,31.71,161300.0,21.8546,21.9791,21.8546,21.9445,161300.0
2011-12-14 09:40:00,31.7,31.75,31.56,31.59,202600.0,21.9376,21.9722,21.8407,21.8615,202600.0
2011-12-14 09:50:00,31.58,31.64,31.57,31.62,90100.0,21.8546,21.8961,21.8477,21.8823,90100.0
2011-12-14 10:00:00,31.62,31.64,31.58,31.61,217500.0,21.8823,21.8961,21.8546,21.8753,217500.0
2011-12-14 10:10:00,31.6,31.64,31.56,31.63,281300.0,21.8684,21.8961,21.8407,21.8892,281300.0
2011-12-14 10:20:00,31.63,31.65,31.58,31.62,208500.0,21.8892,21.903,21.8546,21.8823,208500.0
2011-12-14 10:30:00,31.62,31.64,31.61,31.62,430700.0,21.8823,21.8961,21.8753,21.8823,430700.0
2011-12-14 10:40:00,31.62,31.63,31.57,31.61,56600.0,21.8823,21.8892,21.8477,21.8753,56600.0
2011-12-14 10:50:00,31.61,31.61,31.52,31.52,210600.0,21.8753,21.8753,21.813,21.813,210600.0
2011-12-14 11:00:00,31.53,31.57,31.53,31.53,165500.0,21.82,21.8477,21.82,21.82,165500.0
2011-12-14 11:10:00,31.54,31.62,31.53,31.6,100000.0,21.8269,21.8823,21.82,21.8684,100000.0
2011-12-14 11:20:00,31.6,31.61,31.57,31.59,45600.0,21.8684,21.8753,21.8477,21.8615,45600.0
2011-12-14 11:30:00,31.59,31.6,31.55,31.59,44500.0,21.8615,21.8684,21.8338,21.8615,44500.0
2011-12-14 11:40:00,31.59,31.62,31.58,31.62,95900.0,21.8615,21.8823,21.8546,21.8823,95900.0
2011-12-14 11:50:00,31.61,31.62,31.55,31.56,110700.0,21.8753,21.8823,21.8338,21.8407,110700.0
2011-12-14 12:00:00,31.55,31.58,31.55,31.58,114800.0,21.8338,21.8546,21.8338,21.8546,114800.0
2011-12-14 12:10:00,31.58,31.61,31.58,31.59,67800.0,21.8546,21.8753,21.8546,21.8615,67800.0
2011-12-14 12:20:00,31.59,31.59,31.57,31.58,49400.0,21.8615,21.8615,21.8477,21.8546,49400.0
2011-12-14 12:30:00,31.59,31.6,31.58,31.58,128000.0,21.8615,21.8684,21.8546,21.8546,128000.0
2011-12-14 12:40:00,31.59,31.61,31.57,31.58,49900.0,21.8615,21.8753,21.8477,21.8546,49900.0
2011-12-14 12:50:00,31.57,31.58,31.55,31.57,21100.0,21.8477,21.8546,21.8338,21.8477,21100.0
2011-12-14 13:00:00,31.57,31.6,31.53,31.57,48400.0,21.8477,21.8684,21.82,21.8477,48400.0
2011-12-14 13:10:00,31.57,31.58,31.56,31.58,39900.0,21.8477,21.8546,21.8407,21.8546,39900.0
2011-12-14 13:20:00,31.58,31.59,31.56,31.58,61600.0,21.8546,21.8615,21.8407,21.8546,61600.0
2011-12-14 13:30:00,31.58,31.61,31.57,31.59,19700.0,21.8546,21.8753,21.8477,21.8615,19700.0
2011-12-14 13:40:00,31.58,31.59,31.58,31.58,21100.0,21.8546,21.8615,21.8546,21.8546,21100.0
2011-12-14 13:50:00,31.58,31.58,31.55,31.55,32700.0,21.8546,21.8546,21.8338,21.8338,32700.0
2011-12-14 14:00:00,31.56,31.56,31.52,31.52,65200.0,21.8407,21.8407,21.813,21.813,65200.0
2011-12-14 14:10:00,31.52,31.55,31.5,31.54,70000.0,21.813,21.8338,21.7992,21.8269,70000.0
2011-12-14 14:20:00,31.53,31.57,31.52,31.55,48900.0,21.82,21.8477,21.813,21.8338,48900.0
2011-12-14 14:30:00,31.55,31.56,31.45,31.47,73900.0,21.8338,21.8407,21.7646,21.7784,73900.0
2011-12-14 14:40:00,31.48,31.53,31.47,31.53,36600.0,21.7854,21.82,21.7784,21.82,36600.0
2011-12-14 14:50:00,31.52,31.53,31.48,31.52,440900.0,21.813,21.82,21.7854,21.813,440900.0
2011-12-14 15:00:00,31.51,31.54,31.48,31.48,61800.0,21.8061,21.8269,21.7854,21.7854,61800.0
2011-12-14 15:10:00,31.48,31.58,31.48,31.53,164300.0,21.7854,21.8546,21.7854,21.82,164300.0
2011-12-14 15:20:00,31.52,31.55,31.5,31.54,77200.0,21.813,21.8338,21.7992,21.8269,77200.0
2011-12-14 15:30:00,31.55,31.56,31.48,31.49,122400.0,21.8338,21.8407,21.7854,21.7923,122400.0
2011-12-14 15:40:00,31.5,31.57,31.49,31.56,159600.0,21.7992,21.8477,21.7923,21.8407,159600.0
2011-12-14 15:50:00,31.57,31.57,31.47,31.49,475800.0,21.8477,21.8477,21.7784,21.7923,475800.0
2011-12-15 09:30:00,31.61,31.76,31.6,31.73,261500.0,21.8753,21.9791,21.8684,21.9584,261500.0
2011-12-15 09:40:00,31.73,31.77,31.71,31.75,193800.0,21.9584,21.9861,21.9445,21.9722,193800.0
2011-12-15 09:50:00,31.75,31.84,31.75,31.84,200700.0,21.9722,22.0345,21.9722,22.0345,200700.0
2011-12-15 10:00:00,31.84,31.88,31.8,31.8,276500.0,22.0345,22.0622,22.0068,22.0068,276500.0
2011-12-15 10:10:00,31.8,31.82,31.78,31.8,135300.0,22.0068,22.0207,21.993,22.0068,135300.0
2011-12-15 10:20:00,31.81,31.82,31.79,31.8,189700.0,22.0137,22.0207,21.9999,22.0068,189700.0
2011-12-15 10:30:00,31.8,31.81,31.77,31.77,111600.0,22.0068,22.0137,21.9861,21.9861,111600.0
2011-12-15 10:40:00,31.77,31.78,31.74,31.75,93600.0,21.9861,21.993,21.9653,21.9722,93600.0
2011-12-15 10:50:00,31.76,31.79,31.75,31.77,118600.0,21.9791,21.9999,21.9722,21.9861,118600.0
2011-12-15 11:00:00,31.78,31.78,31.76,31.76,82900.0,21.993,21.993,21.9791,21.9791,82900.0
2011-12-15 11:10:00,31.76,31.79,31.75,31.79,27900.0,21.9791,21.9999,21.9722,21.9999,27900.0
2011-12-15 11:20:00,31.79,31.84,31.79,31.83,21800.0,21.9999,22.0345,21.9999,22.0276,21800.0
2011-12-15 11:30:00,31.83,31.85,31.81,31.81,96600.0,22.0276,22.0414,22.0137,22.0137,96600.0
2011-12-15 11:40:00,31.81,31.82,31.8,31.8,46700.0,22.0137,22.0207,22.0068,22.0068,46700.0
2011-12-15 11:50:00,31.79,31.8,31.77,31.8,67800.0,21.9999,22.0068,21.9861,22.0068,67800.0
2011-12-15 12:00:00,31.8,31.85,31.8,31.83,624600.0,22.0068,22.0414,22.0068,22.0276,624600.0
2011-12-15 12:10:00,31.83,31.84,31.82,31.83,48200.0,22.0276,22.0345,22.0207,22.0276,48200.0
2011-12-15 12:20:00,31.84,31.88,31.84,31.86,85600.0,22.0345,22.0622,22.0345,22.0483,85600.0
2011-12-15 12:30:00,31.87,31.87,31.84,31.86,51600.0,22.0553,22.0553,22.0345,22.0483,51600.0
2011-12-15 12:40:00,31.86,31.87,31.85,31.85,60600.0,22.0483,22.0553,22.0414,22.0414,60600.0
2011-12-15 12:50:00,31.85,31.85,31.82,31.83,234300.0,22.0414,22.0414,22.0207,22.0276,234300.0
2011-12-15 13:00:00,31.84,31.85,31.82,31.84,182000.0,22.0345,22.0414,22.0207,22.0345,182000.0
2011-12-15 13:10:00,31.84,31.85,31.82,31.84,55600.0,22.0345,22.0414,22.0207,22.0345,55600.0
2011-12-15 13:20:00,31.84,31.85,31.83,31.83,110300.0,22.0345,22.0414,22.0276,22.0276,110300.0
2011-12-15 13:30:00,31.84,31.85,31.78,31.78,216800.0,22.0345,22.0414,21.993,21.993,216800.0
2011-12-15 13:40:00,31.78,31.84,31.78,31.83,77800.0,21.993,22.0345,21.993,22.0276,77800.0
2011-12-15 13:50:00,31.83,31.84,31.82,31.82,30600.0,22.0276,22.0345,22.0207,22.0207,30600.0
2011-12-15 14:00:00,31.82,31.84,31.81,31.82,80100.0,22.0207,22.0345,22.0137,22.0207,80100.0
2011-12-15 14:10:00,31.82,31.86,31.82,31.86,46300.0,22.0207,22.0483,22.0207,22.0483,46300.0
2011-12-15 14:20:00,31.85,31.86,31.79,31.79,38200.0,22.0414,22.0483,21.9999,21.9999,38200.0
2011-12-15 14:30:00,31.79,31.8,31.78,31.8,70400.0,21.9999,22.0068,21.993,22.0068,70400.0
2011-12-15 14:40:00,31.8,31.82,31.79,31.8,144000.0,22.0068,22.0207,21.9999,22.0068,144000.0
2011-12-15 14:50:00,31.8,31.82,31.78,31.81,76400.0,22.0068,22.0207,21.993,22.0137,76400.0
2011-12-15 15:00:00,31.81,31.84,31.8,31.83,67000.0,22.0137,22.0345,22.0068,22.0276,67000.0
2011-12-15 15:10:00,31.83,31.88,31.83,31.88,112400.0,22.0276,22.0622,22.0276,22.0622,112400.0
2011-12-15 15:20:00,31.88,31.88,31.84,31.85,75200.0,22.0622,22.0622,22.0345,22.0414,75200.0
2011-12-15 15:30:00,31.84,31.87,31.84,31.86,252500.0,22.0345,22.0553,22.0345,22.0483,252500.0
2011-12-15 15:40:00,31.87,31.87,31.79,31.8,511900.0,22.0553,22.0553,21.9999,22.0068,511900.0
2011-12-15 15:50:00,31.8,31.81,31.76,31.81,1071100.0,22.0068,22.0137,21.9791,22.0137,1071100.0
2011-12-16 09:30:00,31.78,31.78,31.69,31.74,459600.0,22.1923,22.1923,22.1295,22.1644,459600.0
2011-12-16 09:40:00,31.73,31.75,31.66,31.67,269900.0,22.1574,22.1714,22.1085,22.1155,269900.0
2011-12-16 09:50:00,31.67,31.69,31.65,31.66,164400.0,22.1155,22.1295,22.1015,22.1085,164400.0
2011-12-16 10:00:00,31.67,31.73,31.65,31.73,210400.0,22.1155,22.1574,22.1015,22.1574,210400.0
2011-12-16 10:10:00,31.72,31.75,31.72,31.74,247600.0,22.1504,22.1714,22.1504,22.1644,247600.0
2011-12-16 10:20:00,31.74,31.75,31.68,31.69,168200.0,22.1644,22.1714,22.1225,22.1295,168200.0
2011-12-16 10:30:00,31.68,31.7,31.67,31.68,148500.0,22.1225,22.1364,22.1155,22.1225,148500.0
2011-12-16 10:40:00,31.69,31.7,31.68,31.7,91600.0,22.1295,22.1364,22.1225,22.1364,91600.0
2011-12-16 10:50:00,31.69,31.7,31.66,31.68,53800.0,22.1295,22.1364,22.1085,22.1225,53800.0
2011-12-16 11:00:00,31.68,31.69,31.65,31.66,78000.0,22.1225,22.1295,22.1015,22.1085,78000.0
2011-12-16 11:10:00,31.66,31.67,31.65,31.65,73800.0,22.1085,22.1155,22.1015,22.1015,73800.0
2011-12-16 11:20:00,31.65,31.69,31.65,31.66,128000.0,22.1015,22.1295,22.1015,22.1085,128000.0
2011-12-16 11:30:00,31.67,31.68,31.62,31.62,188300.0,22.1155,22.1225,22.0806,22.0806,188300.0
2011-12-16 11:40:00,31.62,31.64,31.62,31.62,150600.0,22.0806,22.0945,22.0806,22.0806,150600.0
2011-12-16 11:50:00,31.61,31.63,31.54,31.56,205500.0,22.0736,22.0876,22.0247,22.0387,205500.0
2011-12-16 12:00:00,31.55,31.55,31.52,31.54,49800.0,22.0317,22.0317,22.0108,22.0247,49800.0
2011-12-16 12:10:00,31.54,31.56,31.54,31.54,69100.0,22.0247,22.0387,22.0247,22.0247,69100.0
2011-12-16 12:20:00,31.54,31.54,31.5,31.51,110900.0,22.0247,22.0247,21.9968,22.0038,110900.0
2011-12-16 12:30:00,31.51,31.51,31.45,31.47,50600.0,22.0038,22.0038,21.9619,21.9758,50600.0
2011-12-16 12:40:00,31.46,31.47,31.43,31.45,171000.0,21.9689,21.9758,21.9479,21.9619,171000.0
2011-12-16 12:50:00,31.45,31.49,31.44,31.47,55500.0,21.9619,21.9898,21.9549,21.9758,55500.0
2011-12-16 13:00:00,31.46,31.49,31.45,31.48,58400.0,21.9689,21.9898,21.9619,21.9828,58400.0
2011-12-16 13:10:00,31.48,31.51,31.48,31.5,39900.0,21.9828,22.0038,21.9828,21.9968,39900.0
2011-12-16 13:20:00,31.51,31.54,31.51,31.53,43500.0,22.0038,22.0247,22.0038,22.0177,43500.0
2011-12-16 13:30:00,31.53,31.53,31.5,31.5,173000.0,22.0177,22.0177,21.9968,21.9968,173000.0
2011-12-16 13:40:00,31.51,31.52,31.48,31.51,66000.0,22.0038,22.0108,21.9828,22.0038,66000.0
2011-12-16 13:50:00,31.52,31.53,31.47,31.47,36900.0,22.0108,22.0177,21.9758,21.9758,36900.0
2011-12-16 14:00:00,31.47,31.48,31.45,31.45,33500.0,21.9758,21.9828,21.9619,21.9619,33500.0
2011-12-16 14:10:00,31.45,31.48,31.44,31.46,118600.0,21.9619,21.9828,21.9549,21.9689,118600.0
2011-12-16 14:20:00,31.46,31.47,31.44,31.44,157000.0,21.9689,21.9758,21.9549,21.9549,157000.0
2011-12-16 14:30:00,31.44,31.48,31.44,31.46,78500.0,21.9549,21.9828,21.9549,21.9689,78500.0
2011-12-16 14:40:00,31.47,31.53,31.46,31.52,138900.0,21.9758,22.0177,21.9689,22.0108,138900.0
2011-12-16 14:50:00,31.52,31.53,31.51,31.52,87600.0,22.0108,22.0177,22.0038,22.0108,87600.0
2011-12-16 15:00:00,31.51,31.53,31.51,31.51,63800.0,22.0038,22.0177,22.0038,22.0038,63800.0
2011-12-16 15:10:00,31.52,31.56,31.51,31.54,62600.0,22.0108,22.0387,22.0038,22.0247,62600.0
2011-12-16 15:20:00,31.54,31.55,31.49,31.49,91100.0,22.0247,22.0317,21.9898,21.9898,91100.0
2011-12-16 15:30:00,31.5,31.53,31.49,31.51,109200.0,21.9968,22.0177,21.9898,22.0038,109200.0
2011-12-16 15:40:00,31.51,31.53,31.48,31.51,252400.0,22.0038,22.0177,21.9828,22.0038,252400.0
2011-12-16 15:50:00,31.51,31.54,31.5,31.52,730300.0,22.0038,22.0247,21.9968,22.0108,730300.0
2011-12-19 09:30:00,31.53,31.71,31.53,31.7,43100.0,22.0177,22.1434,22.0177,22.1364,43100.0
2011-12-19 09:40:00,31.7,31.77,31.7,31.77,216500.0,22.1364,22.1853,22.1364,22.1853,216500.0
2011-12-19 09:50:00,31.76,31.76,31.7,31.72,43500.0,22.1783,22.1783,22.1364,22.1504,43500.0
2011-12-19 10:00:00,31.73,31.73,31.67,31.67,51600.0,22.1574,22.1574,22.1155,22.1155,51600.0
2011-12-19 10:10:00,31.67,31.68,31.63,31.64,26100.0,22.1155,22.1225,22.0876,22.0945,26100.0
2011-12-19 10:20:00,31.65,31.65,31.62,31.63,98300.0,22.1015,22.1015,22.0806,22.0876,98300.0
2011-12-19 10:30:00,31.63,31.68,31.63,31.66,57700.0,22.0876,22.1225,22.0876,22.1085,57700.0
2011-12-19 10:40:00,31.66,31.67,31.59,31.6,60800.0,22.1085,22.1155,22.0596,22.0666,60800.0
2011-12-19 10:50:00,31.59,31.59,31.53,31.55,97100.0,22.0596,22.0596,22.0177,22.0317,97100.0
2011-12-19 11:00:00,31.54,31.56,31.48,31.49,77100.0,22.0247,22.0387,21.9828,21.9898,77100.0
2011-12-19 11:10:00,31.49,31.52,31.48,31.52,761300.0,21.9898,22.0108,21.9828,22.0108,761300.0
2011-12-19 11:20:00,31.51,31.51,31.47,31.51,66300.0,22.0038,22.0038,21.9758,22.0038,66300.0
2011-12-19 11:30:00,31.51,31.51,31.47,31.47,214000.0,22.0038,22.0038,21.9758,21.9758,214000.0
2011-12-19 11:40:00,31.47,31.48,31.43,31.44,133000.0,21.9758,21.9828,21.9479,21.9549,133000.0
2011-12-19 11:50:00,31.44,31.47,31.43,31.45,62500.0,21.9549,21.9758,21.9479,21.9619,62500.0
2011-12-19 12:00:00,31.45,31.48,31.45,31.47,64900.0,21.9619,21.9828,21.9619,21.9758,64900.0
2011-12-19 12:10:00,31.46,31.47,31.45,31.46,39100.0,21.9689,21.9758,21.9619,21.9689,39100.0
2011-12-19 12:20:00,31.46,31.49,31.46,31.49,26700.0,21.9689,21.9898,21.9689,21.9898,26700.0
2011-12-19 12:30:00,31.48,31.48,31.45,31.46,24600.0,21.9828,21.9828,21.9619,21.9689,24600.0
2011-12-19 12:40:00,31.46,31.48,31.46,31.46,53300.0,21.9689,21.9828,21.9689,21.9689,53300.0
2011-12-19 12:50:00,31.46,31.47,31.45,31.46,13700.0,21.9689,21.9758,21.9619,21.9689,13700.0
2011-12-19 13:00:00,31.46,31.48,31.46,31.48,52900.0,21.9689,21.9828,21.9689,21.9828,52900.0
2011-12-19 13:10:00,31.48,31.49,31.47,31.48,24400.0,21.9828,21.9898,21.9758,21.9828,24400.0
2011-12-19 13:20:00,31.48,31.5,31.47,31.49,31500.0,21.9828,21.9968,21.9758,21.9898,31500.0
2011-12-19 13:30:00,31.49,31.5,31.46,31.47,35600.0,21.9898,21.9968,21.9689,21.9758,35600.0
2011-12-19 13:40:00,31.47,31.49,31.46,31.48,43300.0,21.9758,21.9898,21.9689,21.9828,43300.0
2011-12-19 13:50:00,31.48,31.53,31.48,31.52,42400.0,21.9828,22.0177,21.9828,22.0108,42400.0
2011-12-19 14:00:00,31.52,31.53,31.5,31.51,24900.0,22.0108,22.0177,21.9968,22.0038,24900.0
2011-12-19 14:10:00,31.5,31.51,31.48,31.48,25800.0,21.9968,22.0038,21.9828,21.9828,25800.0
2011-12-19 14:20:00,31.48,31.5,31.48,31.5,32900.0,21.9828,21.9968,21.9828,21.9968,32900.0
2011-12-19 14:30:00,31.49,31.5,31.47,31.48,36500.0,21.9898,21.9968,21.9758,21.9828,36500.0
2011-12-19 14:40:00,31.48,31.5,31.47,31.48,42700.0,21.9828,21.9968,21.9758,21.9828,42700.0
2011-12-19 14:50:00,31.48,31.52,31.47,31.51,25900.0,21.9828,22.0108,21.9758,22.0038,25900.0
2011-12-19 15:00:00,31.51,31.52,31.39,31.39,168600.0,22.0038,22.0108,21.92,21.92,168600.0
2011-12-19 15:10:00,31.39,31.41,31.36,31.38,146400.0,21.92,21.9339,21.899,21.913,146400.0
2011-12-19 15:20:00,31.38,31.4,31.34,31.34,136200.0,21.913,21.927,21.8851,21.8851,136200.0
2011-12-19 15:30:00,31.34,31.39,31.34,31.38,78400.0,21.8851,21.92,21.8851,21.913,78400.0
2011-12-19 15:40:00,31.38,31.39,31.33,31.33,301100.0,21.913,21.92,21.8781,21.8781,301100.0
2011-12-19 15:50:00,31.33,31.39,31.3,31.37,448200.0,21.8781,21.92,21.8571,21.906,448200.0
2011-12-20 09:30:00,31.69,31.77,31.63,31.76,230800.0,22.1295,22.1853,22.0876,22.1783,230800.0
2011-12-20 09:40:00,31.76,31.81,31.75,31.75,235600.0,22.1783,22.2133,22.1714,22.1714,235600.0
2011-12-20 09:50:00,31.75,31.83,31.75,31.83,183200.0,22.1714,22.2272,22.1714,22.2272,183200.0
2011-12-20 10:00:00,31.82,31.84,31.8,31.81,450400.0,22.2202,22.2342,22.2063,22.2133,450400.0
2011-12-20 10:10:00,31.81,31.83,31.79,31.8,109000.0,22.2133,22.2272,22.1993,22.2063,109000.0
2011-12-20 10:20:00,31.8,31.82,31.76,31.81,162200.0,22.2063,22.2202,22.1783,22.2133,162200.0
2011-12-20 10:30:00,31.82,31.84,31.81,31.82,39600.0,22.2202,22.2342,22.2133,22.2202,39600.0
2011-12-20 10:40:00,31.82,31.84,31.81,31.83,62900.0,22.2202,22.2342,22.2133,22.2272,62900.0
2011-12-20 10:50:00,31.83,31.87,31.82,31.85,81200.0,22.2272,22.2552,22.2202,22.2412,81200.0
2011-12-20 11:00:00,31.85,31.88,31.84,31.86,107300.0,22.2412,22.2621,22.2342,22.2482,107300.0
2011-12-20 11:10:00,31.86,31.89,31.85,31.88,33500.0,22.2482,22.2691,22.2412,22.2621,33500.0
2011-12-20 11:20:00,31.89,31.9,31.87,31.89,43600.0,22.2691,22.2761,22.2552,22.2691,43600.0
2011-12-20 11:30:00,31.9,31.91,31.89,31.9,152400.0,22.2761,22.2831,22.2691,22.2761,152400.0
2011-12-20 11:40:00,31.9,31.9,31.87,31.89,80900.0,22.2761,22.2761,22.2552,22.2691,80900.0
2011-12-20 11:50:00,31.9,31.91,31.86,31.87,66400.0,22.2761,22.2831,22.2482,22.2552,66400.0
2011-12-20 12:00:00,31.86,31.88,31.86,31.87,52000.0,22.2482,22.2621,22.2482,22.2552,52000.0
2011-12-20 12:10:00,31.88,31.89,31.86,31.87,134300.0,22.2621,22.2691,22.2482,22.2552,134300.0
2011-12-20 12:20:00,31.87,31.91,31.86,31.91,51900.0,22.2552,22.2831,22.2482,22.2831,51900.0
2011-12-20 12:30:00,31.9,31.91,31.89,31.9,49400.0,22.2761,22.2831,22.2691,22.2761,49400.0
2011-12-20 12:40:00,31.9,31.92,31.9,31.91,71600.0,22.2761,22.2901,22.2761,22.2831,71600.0
2011-12-20 12:50:00,31.91,31.94,31.9,31.94,84500.0,22.2831,22.304,22.2761,22.304,84500.0
2011-12-20 13:00:00,31.94,32.0,31.94,32.0,148700.0,22.304,22.3459,22.304,22.3459,148700.0
2011-12-20 13:10:00,32.01,32.01,31.97,31.97,27800.0,22.3529,22.3529,22.325,22.325,27800.0
2011-12-20 13:20:00,31.98,31.99,31.95,31.95,23900.0,22.332,22.339,22.311,22.311,23900.0
2011-12-20 13:30:00,31.96,31.97,31.95,31.95,60500.0,22.318,22.325,22.311,22.311,60500.0
2011-12-20 13:40:00,31.94,31.96,31.94,31.96,59800.0,22.304,22.318,22.304,22.318,59800.0
2011-12-20 13:50:00,31.96,31.97,31.94,31.94,30100.0,22.318,22.325,22.304,22.304,30100.0
2011-12-20 14:00:00,31.95,31.95,31.93,31.95,62800.0,22.311,22.311,22.2971,22.311,62800.0
2011-12-20 14:10:00,31.95,31.95,31.93,31.94,29000.0,22.311,22.311,22.2971,22.304,29000.0
2011-12-20 14:20:00,31.94,31.95,31.93,31.93,32300.0,22.304,22.311,22.2971,22.2971,32300.0
2011-12-20 14:30:00,31.94,31.96,31.93,31.96,69600.0,22.304,22.318,22.2971,22.318,69600.0
2011-12-20 14:40:00,31.95,32.0,31.95,31.99,80400.0,22.311,22.3459,22.311,22.339,80400.0
2011-12-20 14:50:00,31.99,32.0,31.97,31.98,35400.0,22.339,22.3459,22.325,22.332,35400.0
2011-12-20 15:00:00,31.98,32.0,31.98,32.0,37100.0,22.332,22.3459,22.332,22.3459,37100.0
2011-12-20 15:10:00,31.99,32.02,31.98,32.01,95100.0,22.339,22.3599,22.332,22.3529,95100.0
2011-12-20 15:20:00,32.0,32.01,31.99,32.01,73300.0,22.3459,22.3529,22.339,22.3529,73300.0
2011-12-20 15:30:00,32.01,32.02,31.97,32.02,430200.0,22.3529,22.3599,22.325,22.3599,430200.0
2011-12-20 15:40:00,32.01,32.06,32.0,32.03,522000.0,22.3529,22.3878,22.3459,22.3669,522000.0
2011-12-20 15:50:00,32.03,32.05,32.0,32.02,817800.0,22.3669,22.3809,22.3459,22.3599,817800.0
2011-12-21 09:30:00,31.86,32.12,31.86,32.1,127300.0,22.2482,22.4297,22.2482,22.4158,127300.0
2011-12-21 09:40:00,32.09,32.14,32.08,32.13,115400.0,22.4088,22.4437,22.4018,22.4367,115400.0
2011-12-21 09:50:00,32.12,32.13,32.09,32.11,98500.0,22.4297,22.4367,22.4088,22.4228,98500.0
2011-12-21 10:00:00,32.1,32.17,32.09,32.16,171700.0,22.4158,22.4647,22.4088,22.4577,171700.0
2011-12-21 10:10:00,32.16,32.19,32.16,32.18,107100.0,22.4577,22.4786,22.4577,22.4716,107100.0
2011-12-21 10:20:00,32.18,32.19,32.14,32.15,105300.0,22.4716,22.4786,22.4437,22.4507,105300.0
2011-12-21 10:30:00,32.14,32.21,32.14,32.21,629200.0,22.4437,22.4926,22.4437,22.4926,629200.0
2011-12-21 10:40:00,32.21,32.22,32.15,32.18,98300.0,22.4926,22.4996,22.4507,22.4716,98300.0
2011-12-21 10:50:00,32.18,32.19,32.16,32.18,76200.0,22.4716,22.4786,22.4577,22.4716,76200.0
2011-12-21 11:00:00,32.18,32.19,32.14,32.17,174100.0,22.4716,22.4786,22.4437,22.4647,174100.0
2011-12-21 11:10:00,32.17,32.19,32.15,32.16,203500.0,22.4647,22.4786,22.4507,22.4577,203500.0
2011-12-21 11:20:00,32.16,32.19,32.15,32.19,155500.0,22.4577,22.4786,22.4507,22.4786,155500.0
2011-12-21 11:30:00,32.18,32.21,32.18,32.2,101600.0,22.4716,22.4926,22.4716,22.4856,101600.0
2011-12-21 11:40:00,32.19,32.22,32.17,32.22,236100.0,22.4786,22.4996,22.4647,22.4996,236100.0
2011-12-21 11:50:00,32.22,32.23,32.2,32.22,81400.0,22.4996,22.5066,22.4856,22.4996,81400.0
2011-12-21 12:00:00,32.22,32.24,32.2,32.2,92200.0,22.4996,22.5135,22.4856,22.4856,92200.0
2011-12-21 12:10:00,32.2,32.23,32.19,32.23,74600.0,22.4856,22.5066,22.4786,22.5066,74600.0
2011-12-21 12:20:00,32.23,32.23,32.17,32.18,55600.0,22.5066,22.5066,22.4647,22.4716,55600.0
2011-12-21 12:30:00,32.19,32.22,32.18,32.22,386200.0,22.4786,22.4996,22.4716,22.4996,386200.0
2011-12-21 12:40:00,32.23,32.24,32.21,32.23,18500.0,22.5066,22.5135,22.4926,22.5066,18500.0
2011-12-21 12:50:00,32.23,32.25,32.22,32.24,56600.0,22.5066,22.5205,22.4996,22.5135,56600.0
2011-12-21 13:00:00,32.24,32.27,32.24,32.27,38600.0,22.5135,22.5345,22.5135,22.5345,38600.0
2011-12-21 13:10:00,32.28,32.28,32.26,32.28,48700.0,22.5415,22.5415,22.5275,22.5415,48700.0
2011-12-21 13:20:00,32.28,32.28,32.26,32.28,28400.0,22.5415,22.5415,22.5275,22.5415,28400.0
2011-12-21 13:30:00,32.28,32.29,32.27,32.29,121000.0,22.5415,22.5485,22.5345,22.5485,121000.0
2011-12-21 13:40:00,32.29,32.29,32.28,32.29,524100.0,22.5485,22.5485,22.5415,22.5485,524100.0
2011-12-21 13:50:00,32.29,32.32,32.28,32.32,106900.0,22.5485,22.5694,22.5415,22.5694,106900.0
2011-12-21 14:00:00,32.32,32.33,32.3,32.32,57200.0,22.5694,22.5764,22.5554,22.5694,57200.0
2011-12-21 14:10:00,32.32,32.32,32.3,32.31,49400.0,22.5694,22.5694,22.5554,22.5624,49400.0
2011-12-21 14:20:00,32.31,32.33,32.31,32.32,23100.0,22.5624,22.5764,22.5624,22.5694,23100.0
2011-12-21 14:30:00,32.32,32.32,32.29,32.3,160600.0,22.5694,22.5694,22.5485,22.5554,160600.0
2011-12-21 14:40:00,32.31,32.34,32.3,32.34,99600.0,22.5624,22.5834,22.5554,22.5834,99600.0
2011-12-21 14:50:00,32.34,32.34,32.33,32.33,72300.0,22.5834,22.5834,22.5764,22.5764,72300.0
2011-12-21 15:00:00,32.33,32.34,32.31,32.34,71300.0,22.5764,22.5834,22.5624,22.5834,71300.0
2011-12-21 15:10:00,32.35,32.38,32.34,32.37,116000.0,22.5904,22.6113,22.5834,22.6043,116000.0
2011-12-21 15:20:00,32.36,32.37,32.35,32.36,76100.0,22.5973,22.6043,22.5904,22.5973,76100.0
2011-12-21 15:30:00,32.35,32.4,32.35,32.38,240500.0,22.5904,22.6253,22.5904,22.6113,240500.0
2011-12-21 15:40:00,32.39,32.39,32.35,32.36,392300.0,22.6183,22.6183,22.5904,22.5973,392300.0
2011-12-21 15:50:00,32.37,32.38,32.32,32.37,1340600.0,22.6043,22.6113,22.5694,22.6043,1340600.0
2011-12-22 09:30:00,32.44,32.44,32.29,32.33,131100.0,22.6532,22.6532,22.5485,22.5764,131100.0
2011-12-22 09:40:00,32.33,32.35,32.3,32.33,229000.0,22.5764,22.5904,22.5554,22.5764,229000.0
2011-12-22 09:50:00,32.33,32.36,32.32,32.33,70600.0,22.5764,22.5973,22.5694,22.5764,70600.0
2011-12-22 10:00:00,32.33,32.36,32.25,32.25,327800.0,22.5764,22.5973,22.5205,22.5205,327800.0
2011-12-22 10:10:00,32.25,32.3,32.25,32.27,74700.0,22.5205,22.5554,22.5205,22.5345,74700.0
2011-12-22 10:20:00,32.28,32.34,32.27,32.33,116800.0,22.5415,22.5834,22.5345,22.5764,116800.0
2011-12-22 10:30:00,32.33,32.34,32.26,32.29,52100.0,22.5764,22.5834,22.5275,22.5485,52100.0
2011-12-22 10:40:00,32.29,32.31,32.25,32.25,70300.0,22.5485,22.5624,22.5205,22.5205,70300.0
2011-12-22 10:50:00,32.25,32.28,32.24,32.27,44800.0,22.5205,22.5415,22.5135,22.5345,44800.0
2011-12-22 11:00:00,32.26,32.3,32.25,32.25,37800.0,22.5275,22.5554,22.5205,22.5205,37800.0
2011-12-22 11:10:00,32.25,32.29,32.25,32.27,39500.0,22.5205,22.5485,22.5205,22.5345,39500.0
2011-12-22 11:20:00,32.27,32.28,32.24,32.26,82100.0,22.5345,22.5415,22.5135,22.5275,82100.0
2011-12-22 11:30:00,32.26,32.29,32.25,32.29,44300.0,22.5275,22.5485,22.5205,22.5485,44300.0
2011-12-22 11:40:00,32.29,32.32,32.29,32.31,62300.0,22.5485,22.5694,22.5485,22.5624,62300.0
2011-12-22 11:50:00,32.32,32.33,32.29,32.29,31000.0,22.5694,22.5764,22.5485,22.5485,31000.0
2011-12-22 12:00:00,32.3,32.32,32.3,32.31,31700.0,22.5554,22.5694,22.5554,22.5624,31700.0
2011-12-22 12:10:00,32.3,32.32,32.3,32.32,23600.0,22.5554,22.5694,22.5554,22.5694,23600.0
2011-12-22 12:20:00,32.32,32.35,32.3,32.35,34200.0,22.5694,22.5904,22.5554,22.5904,34200.0
2011-12-22 12:30:00,32.34,32.36,32.34,32.35,21400.0,22.5834,22.5973,22.5834,22.5904,21400.0
2011-12-22 12:40:00,32.36,32.36,32.34,32.35,38200.0,22.5973,22.5973,22.5834,22.5904,38200.0
2011-12-22 12:50:00,32.35,32.36,32.34,32.36,17400.0,22.5904,22.5973,22.5834,22.5973,17400.0
2011-12-22 13:00:00,32.36,32.37,32.33,32.33,56900.0,22.5973,22.6043,22.5764,22.5764,56900.0
2011-12-22 13:10:00,32.32,32.34,32.32,32.32,34800.0,22.5694,22.5834,22.5694,22.5694,34800.0
2011-12-22 13:20:00,32.33,32.34,32.31,32.33,14100.0,22.5764,22.5834,22.5624,22.5764,14100.0
2011-12-22 13:30:00,32.34,32.36,32.31,32.32,360300.0,22.5834,22.5973,22.5624,22.5694,360300.0
2011-12-22 13:40:00,32.32,32.33,32.3,32.32,72200.0,22.5694,22.5764,22.5554,22.5694,72200.0
2011-12-22 13:50:00,32.32,32.33,32.26,32.26,87300.0,22.5694,22.5764,22.5275,22.5275,87300.0
2011-12-22 14:00:00,32.27,32.27,32.23,32.23,44000.0,22.5345,22.5345,22.5066,22.5066,44000.0
2011-12-22 14:10:00,32.24,32.25,32.23,32.24,40700.0,22.5135,22.5205,22.5066,22.5135,40700.0
2011-12-22 14:20:00,32.25,32.3,32.25,32.28,60700.0,22.5205,22.5554,22.5205,22.5415,60700.0
2011-12-22 14:30:00,32.29,32.31,32.29,32.3,9900.0,22.5485,22.5624,22.5485,22.5554,9900.0
2011-12-22 14:40:00,32.3,32.32,32.29,32.3,29300.0,22.5554,22.5694,22.5485,22.5554,29300.0
2011-12-22 14:50:00,32.3,32.31,32.26,32.27,44000.0,22.5554,22.5624,22.5275,22.5345,44000.0
2011-12-22 15:00:00,32.27,32.31,32.27,32.3,24600.0,22.5345,22.5624,22.5345,22.5554,24600.0
2011-12-22 15:10:00,32.3,32.32,32.29,32.32,25700.0,22.5554,22.5694,22.5485,22.5694,25700.0
2011-12-22 15:20:00,32.32,32.35,32.31,32.33,34600.0,22.5694,22.5904,22.5624,22.5764,34600.0
2011-12-22 15:30:00,32.33,32.34,32.31,32.33,58900.0,22.5764,22.5834,22.5624,22.5764,58900.0
2011-12-22 15:40:00,32.32,32.32,32.27,32.3,242100.0,22.5694,22.5694,22.5345,22.5554,242100.0
2011-12-22 15:50:00,32.29,32.33,32.28,32.33,384000.0,22.5485,22.5764,22.5415,22.5764,384000.0
2011-12-23 09:30:00,32.35,32.39,32.32,32.36,216700.0,22.5904,22.6183,22.5694,22.5973,216700.0
2011-12-23 09:40:00,32.36,32.39,32.34,32.37,78700.0,22.5973,22.6183,22.5834,22.6043,78700.0
2011-12-23 09:50:00,32.37,32.41,32.37,32.41,96800.0,22.6043,22.6322,22.6043,22.6322,96800.0
2011-12-23 10:00:00,32.41,32.47,32.4,32.46,39200.0,22.6322,22.6741,22.6253,22.6672,39200.0
2011-12-23 10:10:00,32.45,32.47,32.45,32.47,68500.0,22.6602,22.6741,22.6602,22.6741,68500.0
2011-12-23 10:20:00,32.46,32.49,32.46,32.49,53000.0,22.6672,22.6881,22.6672,22.6881,53000.0
2011-12-23 10:30:00,32.49,32.5,32.47,32.49,83400.0,22.6881,22.6951,22.6741,22.6881,83400.0
2011-12-23 10:40:00,32.49,32.49,32.45,32.48,43500.0,22.6881,22.6881,22.6602,22.6811,43500.0
2011-12-23 10:50:00,32.48,32.5,32.47,32.5,16800.0,22.6811,22.6951,22.6741,22.6951,16800.0
2011-12-23 11:00:00,32.5,32.5,32.47,32.48,55700.0,22.6951,22.6951,22.6741,22.6811,55700.0
2011-12-23 11:10:00,32.48,32.51,32.47,32.5,111800.0,22.6811,22.7021,22.6741,22.6951,111800.0
2011-12-23 11:20:00,32.5,32.52,32.5,32.51,128400.0,22.6951,22.7091,22.6951,22.7021,128400.0
2011-12-23 11:30:00,32.51,32.55,32.51,32.53,175700.0,22.7021,22.73,22.7021,22.716,175700.0
2011-12-23 11:40:00,32.54,32.54,32.52,32.53,158900.0,22.723,22.723,22.7091,22.716,158900.0
2011-12-23 11:50:00,32.52,32.54,32.52,32.54,150800.0,22.7091,22.723,22.7091,22.723,150800.0
2011-12-23 12:00:00,32.55,32.55,32.53,32.54,212800.0,22.73,22.73,22.716,22.723,212800.0
2011-12-23 12:10:00,32.54,32.55,32.54,32.55,56400.0,22.723,22.73,22.723,22.73,56400.0
2011-12-23 12:20:00,32.54,32.56,32.54,32.56,133700.0,22.723,22.737,22.723,22.737,133700.0
2011-12-23 12:30:00,32.55,32.58,32.55,32.57,125300.0,22.73,22.751,22.73,22.744,125300.0
2011-12-23 12:40:00,32.57,32.57,32.56,32.56,12600.0,22.744,22.744,22.737,22.737,12600.0
2011-12-23 12:50:00,32.56,32.57,32.56,32.57,16000.0,22.737,22.744,22.737,22.744,16000.0
2011-12-23 13:00:00,32.57,32.57,32.55,32.56,58800.0,22.744,22.744,22.73,22.737,58800.0
2011-12-23 13:10:00,32.56,32.57,32.55,32.56,26200.0,22.737,22.744,22.73,22.737,26200.0
2011-12-23 13:20:00,32.56,32.57,32.56,32.57,16800.0,22.737,22.744,22.737,22.744,16800.0
2011-12-23 13:30:00,32.56,32.56,32.55,32.56,12500.0,22.737,22.737,22.73,22.737,12500.0
2011-12-23 13:40:00,32.57,32.57,32.55,32.55,28600.0,22.744,22.744,22.73,22.73,28600.0
2011-12-23 13:50:00,32.56,32.58,32.56,32.57,19700.0,22.737,22.751,22.737,22.744,19700.0
2011-12-23 14:00:00,32.56,32.57,32.54,32.55,62900.0,22.737,22.744,22.723,22.73,62900.0
2011-12-23 14:10:00,32.55,32.57,32.55,32.55,71900.0,22.73,22.744,22.73,22.73,71900.0
2011-12-23 14:20:00,32.56,32.56,32.54,32.55,65100.0,22.737,22.737,22.723,22.73,65100.0
2011-12-23 14:30:00,32.54,32.54,32.53,32.54,14600.0,22.723,22.723,22.716,22.723,14600.0
2011-12-23 14:40:00,32.54,32.55,32.53,32.55,17400.0,22.723,22.73,22.716,22.73,17400.0
2011-12-23 14:50:00,32.55,32.55,32.54,32.55,14900.0,22.73,22.73,22.723,22.73,14900.0
2011-12-23 15:00:00,32.54,32.56,32.54,32.55,14900.0,22.723,22.737,22.723,22.73,14900.0
2011-12-23 15:10:00,32.55,32.55,32.54,32.55,22700.0,22.73,22.73,22.723,22.73,22700.0
2011-12-23 15:20:00,32.54,32.55,32.53,32.53,23500.0,22.723,22.73,22.716,22.716,23500.0
2011-12-23 15:30:00,32.53,32.54,32.52,32.54,222400.0,22.716,22.723,22.7091,22.723,222400.0
2011-12-23 15:40:00,32.53,32.58,32.53,32.55,732500.0,22.716,22.751,22.716,22.73,732500.0
2011-12-23 15:50:00,32.54,32.61,32.54,32.59,599400.0,22.723,22.7719,22.723,22.7579,599400.0
2011-12-27 09:30:00,32.58,32.64,32.55,32.64,150400.0,22.751,22.7929,22.73,22.7929,150400.0
2011-12-27 09:40:00,32.65,32.7,32.64,32.7,144000.0,22.7998,22.8348,22.7929,22.8348,144000.0
2011-12-27 09:50:00,32.7,32.72,32.69,32.71,145000.0,22.8348,22.8487,22.8278,22.8417,145000.0
2011-12-27 10:00:00,32.71,32.72,32.68,32.7,163600.0,22.8417,22.8487,22.8208,22.8348,163600.0
2011-12-27 10:10:00,32.7,32.7,32.66,32.67,110500.0,22.8348,22.8348,22.8068,22.8138,110500.0
2011-12-27 10:20:00,32.68,32.71,32.67,32.7,82000.0,22.8208,22.8417,22.8138,22.8348,82000.0
2011-12-27 10:30:00,32.7,32.71,32.69,32.69,73100.0,22.8348,22.8417,22.8278,22.8278,73100.0
2011-12-27 10:40:00,32.68,32.69,32.66,32.68,73900.0,22.8208,22.8278,22.8068,22.8208,73900.0
2011-12-27 10:50:00,32.69,32.69,32.66,32.66,51700.0,22.8278,22.8278,22.8068,22.8068,51700.0
2011-12-27 11:00:00,32.67,32.67,32.63,32.63,52200.0,22.8138,22.8138,22.7859,22.7859,52200.0
2011-12-27 11:10:00,32.62,32.64,32.61,32.61,44300.0,22.7789,22.7929,22.7719,22.7719,44300.0
2011-12-27 11:20:00,32.62,32.63,32.6,32.63,61000.0,22.7789,22.7859,22.7649,22.7859,61000.0
2011-12-27 11:30:00,32.63,32.63,32.61,32.61,31400.0,22.7859,22.7859,22.7719,22.7719,31400.0
2011-12-27 11:40:00,32.61,32.62,32.6,32.61,15800.0,22.7719,22.7789,22.7649,22.7719,15800.0
2011-12-27 11:50:00,32.6,32.62,32.6,32.61,96400.0,22.7649,22.7789,22.7649,22.7719,96400.0
2011-12-27 12:00:00,32.61,32.62,32.61,32.62,161700.0,22.7719,22.7789,22.7719,22.7789,161700.0
2011-12-27 12:10:00,32.61,32.62,32.61,32.61,51600.0,22.7719,22.7789,22.7719,22.7719,51600.0
2011-12-27 12:20:00,32.61,32.62,32.61,32.61,55200.0,22.7719,22.7789,22.7719,22.7719,55200.0
2011-12-27 12:30:00,32.62,32.62,32.61,32.61,120800.0,22.7789,22.7789,22.7719,22.7719,120800.0
2011-12-27 12:40:00,32.61,32.62,32.6,32.61,68400.0,22.7719,22.7789,22.7649,22.7719,68400.0
2011-12-27 12:50:00,32.61,32.61,32.6,32.6,53100.0,22.7719,22.7719,22.7649,22.7649,53100.0
2011-12-27 13:00:00,32.6,32.61,32.59,32.59,81100.0,22.7649,22.7719,22.7579,22.7579,81100.0
2011-12-27 13:10:00,32.59,32.6,32.58,32.6,87200.0,22.7579,22.7649,22.751,22.7649,87200.0
2011-12-27 13:20:00,32.6,32.61,32.59,32.6,65200.0,22.7649,22.7719,22.7579,22.7649,65200.0
2011-12-27 13:30:00,32.61,32.61,32.59,32.6,65400.0,22.7719,22.7719,22.7579,22.7649,65400.0
2011-12-27 13:40:00,32.6,32.62,32.6,32.61,77800.0,22.7649,22.7789,22.7649,22.7719,77800.0
2011-12-27 13:50:00,32.61,32.64,32.61,32.63,86100.0,22.7719,22.7929,22.7719,22.7859,86100.0
2011-12-27 14:00:00,32.63,32.64,32.62,32.62,55000.0,22.7859,22.7929,22.7789,22.7789,55000.0
2011-12-27 14:10:00,32.62,32.64,32.62,32.63,67700.0,22.7789,22.7929,22.7789,22.7859,67700.0
2011-12-27 14:20:00,32.63,32.64,32.61,32.62,61800.0,22.7859,22.7929,22.7719,22.7789,61800.0
2011-12-27 14:30:00,32.62,32.64,32.6,32.64,122200.0,22.7789,22.7929,22.7649,22.7929,122200.0
2011-12-27 14:40:00,32.63,32.65,32.62,32.65,86500.0,22.7859,22.7998,22.7789,22.7998,86500.0
2011-12-27 14:50:00,32.65,32.65,32.63,32.64,58300.0,22.7998,22.7998,22.7859,22.7929,58300.0
2011-12-27 15:00:00,32.64,32.65,32.64,32.64,83400.0,22.7929,22.7998,22.7929,22.7929,83400.0
2011-12-27 15:10:00,32.64,32.65,32.63,32.64,83700.0,22.7929,22.7998,22.7859,22.7929,83700.0
2011-12-27 15:20:00,32.64,32.65,32.63,32.64,115000.0,22.7929,22.7998,22.7859,22.7929,115000.0
2011-12-27 15:30:00,32.64,32.65,32.63,32.64,165400.0,22.7929,22.7998,22.7859,22.7929,165400.0
2011-12-27 15:40:00,32.64,32.64,32.61,32.62,222600.0,22.7929,22.7929,22.7719,22.7789,222600.0
2011-12-27 15:50:00,32.63,32.63,32.6,32.62,315900.0,22.7859,22.7859,22.7649,22.7789,315900.0
2011-12-28 09:30:00,32.67,32.67,32.55,32.61,171400.0,22.8138,22.8138,22.73,22.7719,171400.0
2011-12-28 09:40:00,32.61,32.64,32.59,32.61,75800.0,22.7719,22.7929,22.7579,22.7719,75800.0
2011-12-28 09:50:00,32.6,32.62,32.59,32.61,46400.0,22.7649,22.7789,22.7579,22.7719,46400.0
2011-12-28 10:00:00,32.6,32.61,32.59,32.6,43000.0,22.7649,22.7719,22.7579,22.7649,43000.0
2011-12-28 10:10:00,32.6,32.6,32.56,32.56,94200.0,22.7649,22.7649,22.737,22.737,94200.0
2011-12-28 10:20:00,32.57,32.58,32.54,32.55,85600.0,22.744,22.751,22.723,22.73,85600.0
2011-12-28 10:30:00,32.55,32.57,32.53,32.57,122400.0,22.73,22.744,22.716,22.744,122400.0
2011-12-28 10:40:00,32.56,32.58,32.55,32.56,56700.0,22.737,22.751,22.73,22.737,56700.0
2011-12-28 10:50:00,32.57,32.57,32.54,32.55,125400.0,22.744,22.744,22.723,22.73,125400.0
2011-12-28 11:00:00,32.55,32.55,32.52,32.54,63800.0,22.73,22.73,22.7091,22.723,63800.0
2011-12-28 11:10:00,32.54,32.55,32.53,32.55,41200.0,22.723,22.73,22.716,22.73,41200.0
2011-12-28 11:20:00,32.54,32.55,32.53,32.54,77100.0,22.723,22.73,22.716,22.723,77100.0
2011-12-28 11:30:00,32.53,32.55,32.51,32.52,85000.0,22.716,22.73,22.7021,22.7091,85000.0
2011-12-28 11:40:00,32.52,32.52,32.5,32.5,87200.0,22.7091,22.7091,22.6951,22.6951,87200.0
2011-12-28 11:50:00,32.51,32.52,32.5,32.51,57100.0,22.7021,22.7091,22.6951,22.7021,57100.0
2011-12-28 12:00:00,32.51,32.51,32.47,32.49,181600.0,22.7021,22.7021,22.6741,22.6881,181600.0
2011-12-28 12:10:00,32.48,32.51,32.48,32.5,83900.0,22.6811,22.7021,22.6811,22.6951,83900.0
2011-12-28 12:20:00,32.5,32.5,32.47,32.48,26000.0,22.6951,22.6951,22.6741,22.6811,26000.0
2011-12-28 12:30:00,32.48,32.49,32.48,32.48,8700.0,22.6811,22.6881,22.6811,22.6811,8700.0
2011-12-28 12:40:00,32.49,32.49,32.46,32.47,100200.0,22.6881,22.6881,22.6672,22.6741,100200.0
2011-12-28 12:50:00,32.48,32.48,32.46,32.47,55000.0,22.6811,22.6811,22.6672,22.6741,55000.0
2011-12-28 13:00:00,32.47,32.49,32.46,32.48,54400.0,22.6741,22.6881,22.6672,22.6811,54400.0
2011-12-28 13:10:00,32.48,32.5,32.47,32.49,40400.0,22.6811,22.6951,22.6741,22.6881,40400.0
2011-12-28 13:20:00,32.49,32.5,32.48,32.49,34100.0,22.6881,22.6951,22.6811,22.6881,34100.0
2011-12-28 13:30:00,32.49,32.51,32.48,32.49,30900.0,22.6881,22.7021,22.6811,22.6881,30900.0
2011-12-28 13:40:00,32.5,32.5,32.48,32.48,25800.0,22.6951,22.6951,22.6811,22.6811,25800.0
2011-12-28 13:50:00,32.49,32.51,32.48,32.51,31200.0,22.6881,22.7021,22.6811,22.7021,31200.0
2011-12-28 14:00:00,32.51,32.52,32.49,32.5,23200.0,22.7021,22.7091,22.6881,22.6951,23200.0
2011-12-28 14:10:00,32.49,32.5,32.47,32.48,42300.0,22.6881,22.6951,22.6741,22.6811,42300.0
2011-12-28 14:20:00,32.48,32.5,32.47,32.49,40400.0,22.6811,22.6951,22.6741,22.6881,40400.0
2011-12-28 14:30:00,32.5,32.5,32.48,32.48,34100.0,22.6951,22.6951,22.6811,22.6811,34100.0
2011-12-28 14:40:00,32.47,32.48,32.46,32.47,33800.0,22.6741,22.6811,22.6672,22.6741,33800.0
2011-12-28 14:50:00,32.48,32.49,32.46,32.48,69100.0,22.6811,22.6881,22.6672,22.6811,69100.0
2011-12-28 15:00:00,32.48,32.49,32.47,32.47,54200.0,22.6811,22.6881,22.6741,22.6741,54200.0
2011-12-28 15:10:00,32.48,32.49,32.43,32.43,64500.0,22.6811,22.6881,22.6462,22.6462,64500.0
2011-12-28 15:20:00,32.44,32.46,32.42,32.44,123800.0,22.6532,22.6672,22.6392,22.6532,123800.0
2011-12-28 15:30:00,32.44,32.47,32.43,32.46,64100.0,22.6532,22.6741,22.6462,22.6672,64100.0
2011-12-28 15:40:00,32.47,32.47,32.44,32.47,77100.0,22.6741,22.6741,22.6532,22.6741,77100.0
2011-12-28 15:50:00,32.46,32.47,32.42,32.45,656200.0,22.6672,22.6741,22.6392,22.6602,656200.0
2011-12-29 09:30:00,32.48,32.6,32.48,32.6,152800.0,22.6811,22.7649,22.6811,22.7649,152800.0
2011-12-29 09:40:00,32.6,32.62,32.57,32.58,148700.0,22.7649,22.7789,22.744,22.751,148700.0
2011-12-29 09:50:00,32.58,32.6,32.56,32.58,58200.0,22.751,22.7649,22.737,22.751,58200.0
2011-12-29 10:00:00,32.58,32.62,32.58,32.61,197600.0,22.751,22.7789,22.751,22.7719,197600.0
2011-12-29 10:10:00,32.61,32.61,32.56,32.56,123100.0,22.7719,22.7719,22.737,22.737,123100.0
2011-12-29 10:20:00,32.56,32.58,32.55,32.56,58700.0,22.737,22.751,22.73,22.737,58700.0
2011-12-29 10:30:00,32.55,32.59,32.55,32.58,72200.0,22.73,22.7579,22.73,22.751,72200.0
2011-12-29 10:40:00,32.58,32.6,32.58,32.59,69900.0,22.751,22.7649,22.751,22.7579,69900.0
2011-12-29 10:50:00,32.59,32.6,32.58,32.58,32700.0,22.7579,22.7649,22.751,22.751,32700.0
2011-12-29 11:00:00,32.58,32.59,32.54,32.54,61400.0,22.751,22.7579,22.723,22.723,61400.0
2011-12-29 11:10:00,32.53,32.54,32.52,32.52,38900.0,22.716,22.723,22.7091,22.7091,38900.0
2011-12-29 11:20:00,32.52,32.54,32.51,32.52,24300.0,22.7091,22.723,22.7021,22.7091,24300.0
2011-12-29 11:30:00,32.51,32.55,32.51,32.55,30300.0,22.7021,22.73,22.7021,22.73,30300.0
2011-12-29 11:40:00,32.54,32.55,32.54,32.54,28100.0,22.723,22.73,22.723,22.723,28100.0
2011-12-29 11:50:00,32.54,32.58,32.54,32.58,53500.0,22.723,22.751,22.723,22.751,53500.0
2011-12-29 12:00:00,32.58,32.58,32.56,32.56,51300.0,22.751,22.751,22.737,22.737,51300.0
2011-12-29 12:10:00,32.57,32.57,32.54,32.55,110100.0,22.744,22.744,22.723,22.73,110100.0
2011-12-29 12:20:00,32.56,32.58,32.55,32.57,36600.0,22.737,22.751,22.73,22.744,36600.0
2011-12-29 12:30:00,32.57,32.57,32.54,32.56,39400.0,22.744,22.744,22.723,22.737,39400.0
2011-12-29 12:40:00,32.56,32.57,32.55,32.56,21300.0,22.737,22.744,22.73,22.737,21300.0
2011-12-29 12:50:00,32.57,32.58,32.56,32.56,20700.0,22.744,22.751,22.737,22.737,20700.0
2011-12-29 13:00:00,32.57,32.58,32.55,32.55,17400.0,22.744,22.751,22.73,22.73,17400.0
2011-12-29 13:10:00,32.56,32.57,32.55,32.55,33500.0,22.737,22.744,22.73,22.73,33500.0
2011-12-29 13:20:00,32.54,32.55,32.53,32.54,19000.0,22.723,22.73,22.716,22.723,19000.0
2011-12-29 13:30:00,32.53,32.54,32.53,32.54,17900.0,22.716,22.723,22.716,22.723,17900.0
2011-12-29 13:40:00,32.55,32.57,32.54,32.56,66900.0,22.73,22.744,22.723,22.737,66900.0
2011-12-29 13:50:00,32.56,32.58,32.55,32.56,37800.0,22.737,22.751,22.73,22.737,37800.0
2011-12-29 14:00:00,32.57,32.58,32.56,32.57,28600.0,22.744,22.751,22.737,22.744,28600.0
2011-12-29 14:10:00,32.58,32.59,32.57,32.58,12500.0,22.751,22.7579,22.744,22.751,12500.0
2011-12-29 14:20:00,32.58,32.6,32.58,32.59,18800.0,22.751,22.7649,22.751,22.7579,18800.0
2011-12-29 14:30:00,32.59,32.6,32.58,32.59,66800.0,22.7579,22.7649,22.751,22.7579,66800.0
2011-12-29 14:40:00,32.58,32.6,32.58,32.6,13400.0,22.751,22.7649,22.751,22.7649,13400.0
2011-12-29 14:50:00,32.59,32.61,32.59,32.61,25800.0,22.7579,22.7719,22.7579,22.7719,25800.0
2011-12-29 15:00:00,32.6,32.62,32.6,32.62,39100.0,22.7649,22.7789,22.7649,22.7789,39100.0
2011-12-29 15:10:00,32.62,32.63,32.61,32.63,15600.0,22.7789,22.7859,22.7719,22.7859,15600.0
2011-12-29 15:20:00,32.62,32.64,32.61,32.63,69300.0,22.7789,22.7929,22.7719,22.7859,69300.0
2011-12-29 15:30:00,32.63,32.65,32.63,32.64,87800.0,22.7859,22.7998,22.7859,22.7929,87800.0
2011-12-29 15:40:00,32.64,32.68,32.64,32.64,152400.0,22.7929,22.8208,22.7929,22.7929,152400.0
2011-12-29 15:50:00,32.64,32.67,32.62,32.66,503800.0,22.7929,22.8138,22.7789,22.8068,503800.0
2011-12-30 09:30:00,32.56,32.61,32.55,32.57,83500.0,22.737,22.7719,22.73,22.744,83500.0
2011-12-30 09:40:00,32.57,32.58,32.53,32.58,54000.0,22.744,22.751,22.716,22.751,54000.0
2011-12-30 09:50:00,32.59,32.61,32.58,32.59,144700.0,22.7579,22.7719,22.751,22.7579,144700.0
2011-12-30 10:00:00,32.59,32.61,32.59,32.59,95900.0,22.7579,22.7719,22.7579,22.7579,95900.0
2011-12-30 10:10:00,32.59,32.6,32.58,32.59,54500.0,22.7579,22.7649,22.751,22.7579,54500.0
2011-12-30 10:20:00,32.58,32.59,32.57,32.58,36100.0,22.751,22.7579,22.744,22.751,36100.0
2011-12-30 10:30:00,32.58,32.58,32.56,32.58,26600.0,22.751,22.751,22.737,22.751,26600.0
2011-12-30 10:40:00,32.58,32.58,32.56,32.57,39500.0,22.751,22.751,22.737,22.744,39500.0
2011-12-30 10:50:00,32.57,32.59,32.56,32.57,32300.0,22.744,22.7579,22.737,22.744,32300.0
2011-12-30 11:00:00,32.57,32.59,32.57,32.57,18800.0,22.744,22.7579,22.744,22.744,18800.0
2011-12-30 11:10:00,32.58,32.59,32.56,32.58,62500.0,22.751,22.7579,22.737,22.751,62500.0
2011-12-30 11:20:00,32.58,32.6,32.58,32.59,28900.0,22.751,22.7649,22.751,22.7579,28900.0
2011-12-30 11:30:00,32.59,32.6,32.58,32.59,187100.0,22.7579,22.7649,22.751,22.7579,187100.0
2011-12-30 11:40:00,32.58,32.59,32.57,32.58,44100.0,22.751,22.7579,22.744,22.751,44100.0
2011-12-30 11:50:00,32.57,32.57,32.53,32.53,59500.0,22.744,22.744,22.716,22.716,59500.0
2011-12-30 12:00:00,32.53,32.54,32.53,32.54,23700.0,22.716,22.723,22.716,22.723,23700.0
2011-12-30 12:10:00,32.54,32.54,32.51,32.52,66000.0,22.723,22.723,22.7021,22.7091,66000.0
2011-12-30 12:20:00,32.53,32.53,32.51,32.51,21900.0,22.716,22.716,22.7021,22.7021,21900.0
2011-12-30 12:30:00,32.51,32.51,32.49,32.5,36400.0,22.7021,22.7021,22.6881,22.6951,36400.0
2011-12-30 12:40:00,32.5,32.5,32.49,32.5,19300.0,22.6951,22.6951,22.6881,22.6951,19300.0
2011-12-30 12:50:00,32.49,32.5,32.49,32.49,27000.0,22.6881,22.6951,22.6881,22.6881,27000.0
2011-12-30 13:00:00,32.5,32.51,32.48,32.5,60400.0,22.6951,22.7021,22.6811,22.6951,60400.0
2011-12-30 13:10:00,32.5,32.51,32.49,32.5,17200.0,22.6951,22.7021,22.6881,22.6951,17200.0
2011-12-30 13:20:00,32.49,32.5,32.47,32.47,73400.0,22.6881,22.6951,22.6741,22.6741,73400.0
2011-12-30 13:30:00,32.48,32.48,32.46,32.47,22100.0,22.6811,22.6811,22.6672,22.6741,22100.0
2011-12-30 13:40:00,32.48,32.48,32.47,32.47,41100.0,22.6811,22.6811,22.6741,22.6741,41100.0
2011-12-30 13:50:00,32.47,32.49,32.47,32.48,38000.0,22.6741,22.6881,22.6741,22.6811,38000.0
2011-12-30 14:00:00,32.48,32.51,32.48,32.51,25500.0,22.6811,22.7021,22.6811,22.7021,25500.0
2011-12-30 14:10:00,32.51,32.51,32.48,32.5,75100.0,22.7021,22.7021,22.6811,22.6951,75100.0
2011-12-30 14:20:00,32.49,32.49,32.46,32.48,76800.0,22.6881,22.6881,22.6672,22.6811,76800.0
2011-12-30 14:30:00,32.48,32.49,32.47,32.47,43500.0,22.6811,22.6881,22.6741,22.6741,43500.0
2011-12-30 14:40:00,32.48,32.49,32.47,32.49,66300.0,22.6811,22.6881,22.6741,22.6881,66300.0
2011-12-30 14:50:00,32.48,32.49,32.48,32.48,32700.0,22.6811,22.6881,22.6811,22.6811,32700.0
2011-12-30 15:00:00,32.48,32.51,32.48,32.51,26100.0,22.6811,22.7021,22.6811,22.7021,26100.0
2011-12-30 15:10:00,32.5,32.52,32.49,32.51,35600.0,22.6951,22.7091,22.6881,22.7021,35600.0
2011-12-30 15:20:00,32.52,32.53,32.51,32.51,88900.0,22.7091,22.716,22.7021,22.7021,88900.0
2011-12-30 15:30:00,32.51,32.53,32.51,32.52,99900.0,22.7021,22.716,22.7021,22.7091,99900.0
2011-12-30 15:40:00,32.52,32.54,32.49,32.52,277700.0,22.7091,22.723,22.6881,22.7091,277700.0
2011-12-30 15:50:00,32.52,32.52,32.46,32.46,508700.0,22.7091,22.7091,22.6672,22.6672,508700.0
2012-01-03 09:30:00,32.69,32.7,32.64,32.68,569600.0,22.8278,22.8348,22.7929,22.8208,569600.0
2012-01-03 09:40:00,32.69,32.75,32.68,32.72,730800.0,22.8278,22.8697,22.8208,22.8487,730800.0
2012-01-03 09:50:00,32.72,32.73,32.68,32.7,1090400.0,22.8487,22.8557,22.8208,22.8348,1090400.0
2012-01-03 10:00:00,32.7,32.75,32.65,32.72,463300.0,22.8348,22.8697,22.7998,22.8487,463300.0
2012-01-03 10:10:00,32.72,32.74,32.71,32.71,141800.0,22.8487,22.8627,22.8417,22.8417,141800.0
2012-01-03 10:20:00,32.72,32.73,32.68,32.68,172400.0,22.8487,22.8557,22.8208,22.8208,172400.0
2012-01-03 10:30:00,32.69,32.72,32.68,32.7,193700.0,22.8278,22.8487,22.8208,22.8348,193700.0
2012-01-03 10:40:00,32.7,32.71,32.69,32.7,250300.0,22.8348,22.8417,22.8278,22.8348,250300.0
2012-01-03 10:50:00,32.7,32.75,32.7,32.74,276300.0,22.8348,22.8697,22.8348,22.8627,276300.0
2012-01-03 11:00:00,32.74,32.75,32.71,32.71,493100.0,22.8627,22.8697,22.8417,22.8417,493100.0
2012-01-03 11:10:00,32.71,32.78,32.71,32.76,202900.0,22.8417,22.8906,22.8417,22.8767,202900.0
2012-01-03 11:20:00,32.76,32.76,32.73,32.75,234300.0,22.8767,22.8767,22.8557,22.8697,234300.0
2012-01-03 11:30:00,32.75,32.75,32.73,32.75,179200.0,22.8697,22.8697,22.8557,22.8697,179200.0
2012-01-03 11:40:00,32.74,32.75,32.7,32.71,225700.0,22.8627,22.8697,22.8348,22.8417,225700.0
2012-01-03 11:50:00,32.71,32.72,32.7,32.71,658700.0,22.8417,22.8487,22.8348,22.8417,658700.0
2012-01-03 12:00:00,32.7,32.71,32.68,32.69,248100.0,22.8348,22.8417,22.8208,22.8278,248100.0
2012-01-03 12:10:00,32.69,32.69,32.67,32.68,542000.0,22.8278,22.8278,22.8138,22.8208,542000.0
2012-01-03 12:20:00,32.68,32.69,32.67,32.68,245400.0,22.8208,22.8278,22.8138,22.8208,245400.0
2012-01-03 12:30:00,32.68,32.69,32.63,32.63,127000.0,22.8208,22.8278,22.7859,22.7859,127000.0
2012-01-03 12:40:00,32.63,32.66,32.62,32.63,236900.0,22.7859,22.8068,22.7789,22.7859,236900.0
2012-01-03 12:50:00,32.63,32.64,32.62,32.64,382300.0,22.7859,22.7929,22.7789,22.7929,382300.0
2012-01-03 13:00:00,32.63,32.64,32.61,32.62,394200.0,22.7859,22.7929,22.7719,22.7789,394200.0
2012-01-03 13:10:00,32.63,32.63,32.6,32.61,417900.0,22.7859,22.7859,22.7649,22.7719,417900.0
2012-01-03 13:20:00,32.61,32.61,32.58,32.59,929600.0,22.7719,22.7719,22.751,22.7579,929600.0
2012-01-03 13:30:00,32.59,32.6,32.58,32.6,568900.0,22.7579,22.7649,22.751,22.7649,568900.0
2012-01-03 13:40:00,32.61,32.62,32.59,32.62,297300.0,22.7719,22.7789,22.7579,22.7789,297300.0
2012-01-03 13:50:00,32.62,32.62,32.58,32.58,297000.0,22.7789,22.7789,22.751,22.751,297000.0
2012-01-03 14:00:00,32.59,32.6,32.58,32.59,578600.0,22.7579,22.7649,22.751,22.7579,578600.0
2012-01-03 14:10:00,32.59,32.61,32.59,32.61,391200.0,22.7579,22.7719,22.7579,22.7719,391200.0
2012-01-03 14:20:00,32.6,32.61,32.59,32.6,346600.0,22.7649,22.7719,22.7579,22.7649,346600.0
2012-01-03 14:30:00,32.61,32.61,32.58,32.58,246900.0,22.7719,22.7719,22.751,22.751,246900.0
2012-01-03 14:40:00,32.58,32.59,32.57,32.58,278500.0,22.751,22.7579,22.744,22.751,278500.0
2012-01-03 14:50:00,32.58,32.6,32.57,32.57,149100.0,22.751,22.7649,22.744,22.744,149100.0
2012-01-03 15:00:00,32.57,32.57,32.51,32.53,1962600.0,22.744,22.744,22.7021,22.716,1962600.0
2012-01-03 15:10:00,32.52,32.54,32.51,32.53,439400.0,22.7091,22.723,22.7021,22.716,439400.0
2012-01-03 15:20:00,32.54,32.55,32.48,32.49,264100.0,22.723,22.73,22.6811,22.6881,264100.0
2012-01-03 15:30:00,32.5,32.52,32.48,32.5,773300.0,22.6951,22.7091,22.6811,22.6951,773300.0
2012-01-03 15:40:00,32.5,32.55,32.49,32.54,833300.0,22.6951,22.73,22.6881,22.723,833300.0
2012-01-03 15:50:00,32.53,32.54,32.45,32.46,2116500.0,22.716,22.723,22.6602,22.6672,2116500.0
2012-01-04 09:30:00,32.4,32.45,32.33,32.43,329400.0,22.6253,22.6602,22.5764,22.6462,329400.0
2012-01-04 09:40:00,32.44,32.44,32.4,32.41,292500.0,22.6532,22.6532,22.6253,22.6322,292500.0
2012-01-04 09:50:00,32.41,32.43,32.39,32.42,394100.0,22.6322,22.6462,22.6183,22.6392,394100.0
2012-01-04 10:00:00,32.42,32.42,32.37,32.4,268700.0,22.6392,22.6392,22.6043,22.6253,268700.0
2012-01-04 10:10:00,32.39,32.41,32.32,32.32,330100.0,22.6183,22.6322,22.5694,22.5694,330100.0
2012-01-04 10:20:00,32.32,32.35,32.32,32.33,115300.0,22.5694,22.5904,22.5694,22.5764,115300.0
2012-01-04 10:30:00,32.34,32.34,32.29,32.3,249600.0,22.5834,22.5834,22.5485,22.5554,249600.0
2012-01-04 10:40:00,32.3,32.31,32.29,32.31,165500.0,22.5554,22.5624,22.5485,22.5624,165500.0
2012-01-04 10:50:00,32.3,32.33,32.3,32.32,69300.0,22.5554,22.5764,22.5554,22.5694,69300.0
2012-01-04 11:00:00,32.32,32.34,32.31,32.32,68000.0,22.5694,22.5834,22.5624,22.5694,68000.0
2012-01-04 11:10:00,32.33,32.35,32.32,32.34,97600.0,22.5764,22.5904,22.5694,22.5834,97600.0
2012-01-04 11:20:00,32.33,32.34,32.3,32.31,137500.0,22.5764,22.5834,22.5554,22.5624,137500.0
2012-01-04 11:30:00,32.32,32.33,32.3,32.33,183600.0,22.5694,22.5764,22.5554,22.5764,183600.0
2012-01-04 11:40:00,32.34,32.35,32.33,32.35,76500.0,22.5834,22.5904,22.5764,22.5904,76500.0
2012-01-04 11:50:00,32.34,32.35,32.3,32.3,279400.0,22.5834,22.5904,22.5554,22.5554,279400.0
2012-01-04 12:00:00,32.31,32.32,32.29,32.32,558200.0,22.5624,22.5694,22.5485,22.5694,558200.0
2012-01-04 12:10:00,32.32,32.33,32.3,32.33,178500.0,22.5694,22.5764,22.5554,22.5764,178500.0
2012-01-04 12:20:00,32.32,32.33,32.31,32.32,40800.0,22.5694,22.5764,22.5624,22.5694,40800.0
2012-01-04 12:30:00,32.33,32.33,32.31,32.32,81700.0,22.5764,22.5764,22.5624,22.5694,81700.0
2012-01-04 12:40:00,32.33,32.34,32.32,32.32,69700.0,22.5764,22.5834,22.5694,22.5694,69700.0
2012-01-04 12:50:00,32.33,32.34,32.32,32.34,53100.0,22.5764,22.5834,22.5694,22.5834,53100.0
2012-01-04 13:00:00,32.33,32.34,32.31,32.32,98800.0,22.5764,22.5834,22.5624,22.5694,98800.0
2012-01-04 13:10:00,32.31,32.33,32.29,32.31,41400.0,22.5624,22.5764,22.5485,22.5624,41400.0
2012-01-04 13:20:00,32.31,32.34,32.31,32.33,39100.0,22.5624,22.5834,22.5624,22.5764,39100.0
2012-01-04 13:30:00,32.33,32.35,32.32,32.35,50700.0,22.5764,22.5904,22.5694,22.5904,50700.0
2012-01-04 13:40:00,32.34,32.38,32.34,32.38,188600.0,22.5834,22.6113,22.5834,22.6113,188600.0
2012-01-04 13:50:00,32.38,32.39,32.36,32.38,89800.0,22.6113,22.6183,22.5973,22.6113,89800.0
2012-01-04 14:00:00,32.38,32.39,32.37,32.39,50000.0,22.6113,22.6183,22.6043,22.6183,50000.0
2012-01-04 14:10:00,32.39,32.39,32.36,32.38,82100.0,22.6183,22.6183,22.5973,22.6113,82100.0
2012-01-04 14:20:00,32.39,32.39,32.37,32.38,108600.0,22.6183,22.6183,22.6043,22.6113,108600.0
2012-01-04 14:30:00,32.37,32.39,32.37,32.37,128700.0,22.6043,22.6183,22.6043,22.6043,128700.0
2012-01-04 14:40:00,32.38,32.39,32.37,32.37,150700.0,22.6113,22.6183,22.6043,22.6043,150700.0
2012-01-04 14:50:00,32.38,32.41,32.37,32.39,209200.0,22.6113,22.6322,22.6043,22.6183,209200.0
2012-01-04 15:00:00,32.39,32.39,32.36,32.37,204300.0,22.6183,22.6183,22.5973,22.6043,204300.0
2012-01-04 15:10:00,32.37,32.38,32.36,32.37,119200.0,22.6043,22.6113,22.5973,22.6043,119200.0
2012-01-04 15:20:00,32.37,32.39,32.36,32.38,77700.0,22.6043,22.6183,22.5973,22.6113,77700.0
2012-01-04 15:30:00,32.39,32.4,32.37,32.39,206600.0,22.6183,22.6253,22.6043,22.6183,206600.0
2012-01-04 15:40:00,32.4,32.42,32.38,32.38,280200.0,22.6253,22.6392,22.6113,22.6113,280200.0
2012-01-04 15:50:00,32.39,32.42,32.38,32.4,517000.0,22.6183,22.6392,22.6113,22.6253,517000.0
2012-01-05 09:30:00,32.33,32.33,32.25,32.27,114700.0,22.5764,22.5764,22.5205,22.5345,114700.0
2012-01-05 09:40:00,32.26,32.27,32.21,32.23,216500.0,22.5275,22.5345,22.4926,22.5066,216500.0
2012-01-05 09:50:00,32.23,32.25,32.21,32.24,137300.0,22.5066,22.5205,22.4926,22.5135,137300.0
2012-01-05 10:00:00,32.24,32.24,32.17,32.22,271300.0,22.5135,22.5135,22.4647,22.4996,271300.0
2012-01-05 10:10:00,32.21,32.24,32.19,32.24,105100.0,22.4926,22.5135,22.4786,22.5135,105100.0
2012-01-05 10:20:00,32.23,32.24,32.21,32.22,132600.0,22.5066,22.5135,22.4926,22.4996,132600.0
2012-01-05 10:30:00,32.23,32.23,32.19,32.21,142900.0,22.5066,22.5066,22.4786,22.4926,142900.0
2012-01-05 10:40:00,32.21,32.24,32.21,32.22,166700.0,22.4926,22.5135,22.4926,22.4996,166700.0
2012-01-05 10:50:00,32.21,32.24,32.21,32.24,39000.0,22.4926,22.5135,22.4926,22.5135,39000.0
2012-01-05 11:00:00,32.24,32.25,32.23,32.25,49500.0,22.5135,22.5205,22.5066,22.5205,49500.0
2012-01-05 11:10:00,32.24,32.26,32.23,32.24,40200.0,22.5135,22.5275,22.5066,22.5135,40200.0
2012-01-05 11:20:00,32.23,32.3,32.23,32.3,80400.0,22.5066,22.5554,22.5066,22.5554,80400.0
2012-01-05 11:30:00,32.31,32.33,32.31,32.33,176500.0,22.5624,22.5764,22.5624,22.5764,176500.0
2012-01-05 11:40:00,32.32,32.35,32.32,32.34,170900.0,22.5694,22.5904,22.5694,22.5834,170900.0
2012-01-05 11:50:00,32.35,32.35,32.32,32.33,40200.0,22.5904,22.5904,22.5694,22.5764,40200.0
2012-01-05 12:00:00,32.33,32.34,32.3,32.33,37000.0,22.5764,22.5834,22.5554,22.5764,37000.0
2012-01-05 12:10:00,32.34,32.35,32.32,32.34,34300.0,22.5834,22.5904,22.5694,22.5834,34300.0
2012-01-05 12:20:00,32.33,32.35,32.3,32.33,117100.0,22.5764,22.5904,22.5554,22.5764,117100.0
2012-01-05 12:30:00,32.33,32.34,32.32,32.32,14600.0,22.5764,22.5834,22.5694,22.5694,14600.0
2012-01-05 12:40:00,32.32,32.34,32.32,32.34,34400.0,22.5694,22.5834,22.5694,22.5834,34400.0
2012-01-05 12:50:00,32.33,32.37,32.32,32.36,117600.0,22.5764,22.6043,22.5694,22.5973,117600.0
2012-01-05 13:00:00,32.35,32.36,32.33,32.34,155500.0,22.5904,22.5973,22.5764,22.5834,155500.0
2012-01-05 13:10:00,32.35,32.35,32.33,32.34,25900.0,22.5904,22.5904,22.5764,22.5834,25900.0
2012-01-05 13:20:00,32.33,32.37,32.33,32.36,50700.0,22.5764,22.6043,22.5764,22.5973,50700.0
2012-01-05 13:30:00,32.37,32.38,32.36,32.36,26900.0,22.6043,22.6113,22.5973,22.5973,26900.0
2012-01-05 13:40:00,32.36,32.38,32.36,32.37,107500.0,22.5973,22.6113,22.5973,22.6043,107500.0
2012-01-05 13:50:00,32.37,32.38,32.35,32.35,79400.0,22.6043,22.6113,22.5904,22.5904,79400.0
2012-01-05 14:00:00,32.35,32.36,32.34,32.35,38300.0,22.5904,22.5973,22.5834,22.5904,38300.0
2012-01-05 14:10:00,32.35,32.36,32.33,32.34,117400.0,22.5904,22.5973,22.5764,22.5834,117400.0
2012-01-05 14:20:00,32.34,32.34,32.32,32.33,96800.0,22.5834,22.5834,22.5694,22.5764,96800.0
2012-01-05 14:30:00,32.33,32.36,32.33,32.36,86300.0,22.5764,22.5973,22.5764,22.5973,86300.0
2012-01-05 14:40:00,32.35,32.37,32.33,32.34,71300.0,22.5904,22.6043,22.5764,22.5834,71300.0
2012-01-05 14:50:00,32.34,32.36,32.33,32.35,55300.0,22.5834,22.5973,22.5764,22.5904,55300.0
2012-01-05 15:00:00,32.34,32.39,32.33,32.38,98600.0,22.5834,22.6183,22.5764,22.6113,98600.0
2012-01-05 15:10:00,32.38,32.38,32.35,32.38,115100.0,22.6113,22.6113,22.5904,22.6113,115100.0
2012-01-05 15:20:00,32.38,32.39,32.37,32.37,87600.0,22.6113,22.6183,22.6043,22.6043,87600.0
2012-01-05 15:30:00,32.37,32.39,32.37,32.38,182100.0,22.6043,22.6183,22.6043,22.6113,182100.0
2012-01-05 15:40:00,32.38,32.4,32.37,32.39,252600.0,22.6113,22.6253,22.6043,22.6183,252600.0
2012-01-05 15:50:00,32.39,32.4,32.34,32.36,516500.0,22.6183,22.6253,22.5834,22.5973,516500.0
2012-01-06 09:30:00,32.42,32.42,32.28,32.3,128900.0,22.6392,22.6392,22.5415,22.5554,128900.0
2012-01-06 09:40:00,32.3,32.3,32.21,32.22,194700.0,22.5554,22.5554,22.4926,22.4996,194700.0
2012-01-06 09:50:00,32.21,32.21,32.14,32.15,170400.0,22.4926,22.4926,22.4437,22.4507,170400.0
2012-01-06 10:00:00,32.15,32.16,32.13,32.15,121200.0,22.4507,22.4577,22.4367,22.4507,121200.0
2012-01-06 10:10:00,32.15,32.19,32.15,32.16,121500.0,22.4507,22.4786,22.4507,22.4577,121500.0
2012-01-06 10:20:00,32.17,32.17,32.13,32.13,80400.0,22.4647,22.4647,22.4367,22.4367,80400.0
2012-01-06 10:30:00,32.13,32.17,32.12,32.14,110900.0,22.4367,22.4647,22.4297,22.4437,110900.0
2012-01-06 10:40:00,32.14,32.17,32.11,32.17,356400.0,22.4437,22.4647,22.4228,22.4647,356400.0
2012-01-06 10:50:00,32.17,32.17,32.1,32.11,163600.0,22.4647,22.4647,22.4158,22.4228,163600.0
2012-01-06 11:00:00,32.11,32.18,32.11,32.18,159700.0,22.4228,22.4716,22.4228,22.4716,159700.0
2012-01-06 11:10:00,32.17,32.19,32.15,32.18,106600.0,22.4647,22.4786,22.4507,22.4716,106600.0
2012-01-06 11:20:00,32.19,32.19,32.17,32.19,86300.0,22.4786,22.4786,22.4647,22.4786,86300.0
2012-01-06 11:30:00,32.18,32.23,32.18,32.22,61500.0,22.4716,22.5066,22.4716,22.4996,61500.0
2012-01-06 11:40:00,32.22,32.23,32.2,32.21,61900.0,22.4996,22.5066,22.4856,22.4926,61900.0
2012-01-06 11:50:00,32.21,32.21,32.19,32.19,193300.0,22.4926,22.4926,22.4786,22.4786,193300.0
2012-01-06 12:00:00,32.19,32.21,32.18,32.19,71200.0,22.4786,22.4926,22.4716,22.4786,71200.0
2012-01-06 12:10:00,32.19,32.2,32.18,32.19,47500.0,22.4786,22.4856,22.4716,22.4786,47500.0
2012-01-06 12:20:00,32.19,32.21,32.19,32.21,38600.0,22.4786,22.4926,22.4786,22.4926,38600.0
2012-01-06 12:30:00,32.2,32.22,32.2,32.21,40100.0,22.4856,22.4996,22.4856,22.4926,40100.0
2012-01-06 12:40:00,32.2,32.21,32.17,32.18,78600.0,22.4856,22.4926,22.4647,22.4716,78600.0
2012-01-06 12:50:00,32.17,32.19,32.17,32.18,240900.0,22.4647,22.4786,22.4647,22.4716,240900.0
2012-01-06 13:00:00,32.17,32.19,32.16,32.18,59000.0,22.4647,22.4786,22.4577,22.4716,59000.0
2012-01-06 13:10:00,32.18,32.19,32.16,32.18,93600.0,22.4716,22.4786,22.4577,22.4716,93600.0
2012-01-06 13:20:00,32.18,32.19,32.16,32.18,70100.0,22.4716,22.4786,22.4577,22.4716,70100.0
2012-01-06 13:30:00,32.18,32.2,32.17,32.19,104700.0,22.4716,22.4856,22.4647,22.4786,104700.0
2012-01-06 13:40:00,32.19,32.2,32.17,32.19,814200.0,22.4786,22.4856,22.4647,22.4786,814200.0
2012-01-06 13:50:00,32.19,32.24,32.19,32.22,57100.0,22.4786,22.5135,22.4786,22.4996,57100.0
2012-01-06 14:00:00,32.22,32.23,32.2,32.22,82900.0,22.4996,22.5066,22.4856,22.4996,82900.0
2012-01-06 14:10:00,32.21,32.22,32.2,32.21,43300.0,22.4926,22.4996,22.4856,22.4926,43300.0
2012-01-06 14:20:00,32.2,32.22,32.2,32.21,29000.0,22.4856,22.4996,22.4856,22.4926,29000.0
2012-01-06 14:30:00,32.21,32.22,32.2,32.2,33300.0,22.4926,22.4996,22.4856,22.4856,33300.0
2012-01-06 14:40:00,32.21,32.22,32.18,32.19,27600.0,22.4926,22.4996,22.4716,22.4786,27600.0
2012-01-06 14:50:00,32.19,32.19,32.17,32.17,84200.0,22.4786,22.4786,22.4647,22.4647,84200.0
2012-01-06 15:00:00,32.17,32.19,32.17,32.17,18100.0,22.4647,22.4786,22.4647,22.4647,18100.0
2012-01-06 15:10:00,32.17,32.18,32.15,32.15,83300.0,22.4647,22.4716,22.4507,22.4507,83300.0
2012-01-06 15:20:00,32.15,32.17,32.14,32.16,114300.0,22.4507,22.4647,22.4437,22.4577,114300.0
2012-01-06 15:30:00,32.16,32.17,32.15,32.15,177800.0,22.4577,22.4647,22.4507,22.4507,177800.0
2012-01-06 15:40:00,32.16,32.18,32.15,32.16,300500.0,22.4577,22.4716,22.4507,22.4577,300500.0
2012-01-06 15:50:00,32.16,32.17,32.14,32.17,1006100.0,22.4577,22.4647,22.4437,22.4647,1006100.0
2012-01-09 09:30:00,32.21,32.24,32.13,32.18,120000.0,22.4926,22.5135,22.4367,22.4716,120000.0
2012-01-09 09:40:00,32.18,32.2,32.14,32.18,81000.0,22.4716,22.4856,22.4437,22.4716,81000.0
2012-01-09 09:50:00,32.19,32.19,32.12,32.13,87800.0,22.4786,22.4786,22.4297,22.4367,87800.0
2012-01-09 10:00:00,32.14,32.16,32.12,32.16,104300.0,22.4437,22.4577,22.4297,22.4577,104300.0
2012-01-09 10:10:00,32.16,32.21,32.16,32.2,119100.0,22.4577,22.4926,22.4577,22.4856,119100.0
2012-01-09 10:20:00,32.2,32.22,32.19,32.2,49100.0,22.4856,22.4996,22.4786,22.4856,49100.0
2012-01-09 10:30:00,32.21,32.22,32.19,32.2,44400.0,22.4926,22.4996,22.4786,22.4856,44400.0
2012-01-09 10:40:00,32.2,32.2,32.16,32.16,36900.0,22.4856,22.4856,22.4577,22.4577,36900.0
2012-01-09 10:50:00,32.16,32.17,32.15,32.16,223800.0,22.4577,22.4647,22.4507,22.4577,223800.0
2012-01-09 11:00:00,32.16,32.16,32.13,32.14,55700.0,22.4577,22.4577,22.4367,22.4437,55700.0
2012-01-09 11:10:00,32.13,32.14,32.12,32.13,51700.0,22.4367,22.4437,22.4297,22.4367,51700.0
2012-01-09 11:20:00,32.13,32.16,32.12,32.16,48500.0,22.4367,22.4577,22.4297,22.4577,48500.0
2012-01-09 11:30:00,32.16,32.16,32.15,32.16,150800.0,22.4577,22.4577,22.4507,22.4577,150800.0
2012-01-09 11:40:00,32.17,32.18,32.16,32.16,82700.0,22.4647,22.4716,22.4577,22.4577,82700.0
2012-01-09 11:50:00,32.17,32.18,32.15,32.17,20100.0,22.4647,22.4716,22.4507,22.4647,20100.0
2012-01-09 12:00:00,32.17,32.19,32.17,32.19,28800.0,22.4647,22.4786,22.4647,22.4786,28800.0
2012-01-09 12:10:00,32.19,32.19,32.17,32.18,35900.0,22.4786,22.4786,22.4647,22.4716,35900.0
2012-01-09 12:20:00,32.17,32.19,32.16,32.19,83300.0,22.4647,22.4786,22.4577,22.4786,83300.0
2012-01-09 12:30:00,32.19,32.2,32.18,32.2,28300.0,22.4786,22.4856,22.4716,22.4856,28300.0
2012-01-09 12:40:00,32.2,32.21,32.19,32.2,54000.0,22.4856,22.4926,22.4786,22.4856,54000.0
2012-01-09 12:50:00,32.2,32.21,32.19,32.2,41700.0,22.4856,22.4926,22.4786,22.4856,41700.0
2012-01-09 13:00:00,32.21,32.22,32.2,32.22,44600.0,22.4926,22.4996,22.4856,22.4996,44600.0
2012-01-09 13:10:00,32.22,32.23,32.21,32.23,13700.0,22.4996,22.5066,22.4926,22.5066,13700.0
2012-01-09 13:20:00,32.22,32.23,32.21,32.22,18700.0,22.4996,22.5066,22.4926,22.4996,18700.0
2012-01-09 13:30:00,32.21,32.22,32.19,32.2,23600.0,22.4926,22.4996,22.4786,22.4856,23600.0
2012-01-09 13:40:00,32.19,32.21,32.19,32.21,110200.0,22.4786,22.4926,22.4786,22.4926,110200.0
2012-01-09 13:50:00,32.21,32.21,32.19,32.2,44600.0,22.4926,22.4926,22.4786,22.4856,44600.0
2012-01-09 14:00:00,32.19,32.22,32.19,32.2,19600.0,22.4786,22.4996,22.4786,22.4856,19600.0
2012-01-09 14:10:00,32.2,32.21,32.19,32.2,66100.0,22.4856,22.4926,22.4786,22.4856,66100.0
2012-01-09 14:20:00,32.2,32.22,32.2,32.22,18100.0,22.4856,22.4996,22.4856,22.4996,18100.0
2012-01-09 14:30:00,32.21,32.23,32.21,32.22,14500.0,22.4926,22.5066,22.4926,22.4996,14500.0
2012-01-09 14:40:00,32.22,32.24,32.21,32.22,112800.0,22.4996,22.5135,22.4926,22.4996,112800.0
2012-01-09 14:50:00,32.23,32.23,32.21,32.22,25300.0,22.5066,22.5066,22.4926,22.4996,25300.0
2012-01-09 15:00:00,32.22,32.24,32.21,32.23,43000.0,22.4996,22.5135,22.4926,22.5066,43000.0
2012-01-09 15:10:00,32.23,32.23,32.2,32.2,37600.0,22.5066,22.5066,22.4856,22.4856,37600.0
2012-01-09 15:20:00,32.2,32.22,32.2,32.22,43200.0,22.4856,22.4996,22.4856,22.4996,43200.0
2012-01-09 15:30:00,32.21,32.22,32.2,32.21,116900.0,22.4926,22.4996,22.4856,22.4926,116900.0
2012-01-09 15:40:00,32.21,32.24,32.21,32.21,116800.0,22.4926,22.5135,22.4926,22.4926,116800.0
2012-01-09 15:50:00,32.21,32.25,32.2,32.2,607800.0,22.4926,22.5205,22.4856,22.4856,607800.0
2012-01-10 09:30:00,32.44,32.44,32.37,32.37,266400.0,22.6532,22.6532,22.6043,22.6043,266400.0
2012-01-10 09:40:00,32.37,32.38,32.35,32.37,72600.0,22.6043,22.6113,22.5904,22.6043,72600.0
2012-01-10 09:50:00,32.37,32.37,32.34,32.37,58800.0,22.6043,22.6043,22.5834,22.6043,58800.0
2012-01-10 10:00:00,32.37,32.41,32.36,32.37,99100.0,22.6043,22.6322,22.5973,22.6043,99100.0
2012-01-10 10:10:00,32.37,32.38,32.36,32.38,102900.0,22.6043,22.6113,22.5973,22.6113,102900.0
2012-01-10 10:20:00,32.38,32.39,32.36,32.37,75000.0,22.6113,22.6183,22.5973,22.6043,75000.0
2012-01-10 10:30:00,32.38,32.4,32.37,32.4,51200.0,22.6113,22.6253,22.6043,22.6253,51200.0
2012-01-10 10:40:00,32.39,32.4,32.37,32.38,106000.0,22.6183,22.6253,22.6043,22.6113,106000.0
2012-01-10 10:50:00,32.38,32.4,32.37,32.39,94400.0,22.6113,22.6253,22.6043,22.6183,94400.0
2012-01-10 11:00:00,32.38,32.4,32.36,32.38,53900.0,22.6113,22.6253,22.5973,22.6113,53900.0
2012-01-10 11:10:00,32.38,32.41,32.38,32.39,39600.0,22.6113,22.6322,22.6113,22.6183,39600.0
2012-01-10 11:20:00,32.39,32.41,32.37,32.39,306200.0,22.6183,22.6322,22.6043,22.6183,306200.0
2012-01-10 11:30:00,32.38,32.39,32.35,32.36,111600.0,22.6113,22.6183,22.5904,22.5973,111600.0
2012-01-10 11:40:00,32.36,32.38,32.36,32.38,78200.0,22.5973,22.6113,22.5973,22.6113,78200.0
2012-01-10 11:50:00,32.38,32.38,32.37,32.38,101100.0,22.6113,22.6113,22.6043,22.6113,101100.0
2012-01-10 12:00:00,32.37,32.39,32.37,32.38,139000.0,22.6043,22.6183,22.6043,22.6113,139000.0
2012-01-10 12:10:00,32.38,32.4,32.38,32.39,87200.0,22.6113,22.6253,22.6113,22.6183,87200.0
2012-01-10 12:20:00,32.38,32.38,32.34,32.34,141100.0,22.6113,22.6113,22.5834,22.5834,141100.0
2012-01-10 12:30:00,32.34,32.36,32.34,32.36,37400.0,22.5834,22.5973,22.5834,22.5973,37400.0
2012-01-10 12:40:00,32.36,32.36,32.34,32.35,190600.0,22.5973,22.5973,22.5834,22.5904,190600.0
2012-01-10 12:50:00,32.34,32.35,32.33,32.35,60000.0,22.5834,22.5904,22.5764,22.5904,60000.0
2012-01-10 13:00:00,32.35,32.35,32.33,32.33,14900.0,22.5904,22.5904,22.5764,22.5764,14900.0
2012-01-10 13:10:00,32.33,32.36,32.33,32.36,40000.0,22.5764,22.5973,22.5764,22.5973,40000.0
2012-01-10 13:20:00,32.35,32.36,32.34,32.36,30900.0,22.5904,22.5973,22.5834,22.5973,30900.0
2012-01-10 13:30:00,32.35,32.38,32.35,32.38,27400.0,22.5904,22.6113,22.5904,22.6113,27400.0
2012-01-10 13:40:00,32.37,32.38,32.36,32.36,20200.0,22.6043,22.6113,22.5973,22.5973,20200.0
2012-01-10 13:50:00,32.36,32.36,32.34,32.34,25400.0,22.5973,22.5973,22.5834,22.5834,25400.0
2012-01-10 14:00:00,32.35,32.36,32.34,32.35,47500.0,22.5904,22.5973,22.5834,22.5904,47500.0
2012-01-10 14:10:00,32.35,32.37,32.35,32.37,26900.0,22.5904,22.6043,22.5904,22.6043,26900.0
2012-01-10 14:20:00,32.37,32.38,32.36,32.37,45900.0,22.6043,22.6113,22.5973,22.6043,45900.0
2012-01-10 14:30:00,32.38,32.38,32.37,32.37,30600.0,22.6113,22.6113,22.6043,22.6043,30600.0
2012-01-10 14:40:00,32.37,32.39,32.36,32.39,36800.0,22.6043,22.6183,22.5973,22.6183,36800.0
2012-01-10 14:50:00,32.39,32.39,32.35,32.36,156400.0,22.6183,22.6183,22.5904,22.5973,156400.0
2012-01-10 15:00:00,32.36,32.37,32.34,32.35,110700.0,22.5973,22.6043,22.5834,22.5904,110700.0
2012-01-10 15:10:00,32.35,32.35,32.33,32.33,60200.0,22.5904,22.5904,22.5764,22.5764,60200.0
2012-01-10 15:20:00,32.34,32.34,32.31,32.31,265100.0,22.5834,22.5834,22.5624,22.5624,265100.0
2012-01-10 15:30:00,32.32,32.33,32.29,32.3,299000.0,22.5694,22.5764,22.5485,22.5554,299000.0
2012-01-10 15:40:00,32.3,32.34,32.29,32.32,360600.0,22.5554,22.5834,22.5485,22.5694,360600.0
2012-01-10 15:50:00,32.32,32.34,32.31,32.33,570900.0,22.5694,22.5834,22.5624,22.5764,570900.0
2012-01-11 09:30:00,32.18,32.28,32.18,32.22,147900.0,22.4716,22.5415,22.4716,22.4996,147900.0
2012-01-11 09:40:00,32.22,32.23,32.18,32.19,216100.0,22.4996,22.5066,22.4716,22.4786,216100.0
2012-01-11 09:50:00,32.18,32.2,32.14,32.15,121100.0,22.4716,22.4856,22.4437,22.4507,121100.0
2012-01-11 10:00:00,32.14,32.17,32.12,32.17,268700.0,22.4437,22.4647,22.4297,22.4647,268700.0
2012-01-11 10:10:00,32.16,32.18,32.15,32.17,119900.0,22.4577,22.4716,22.4507,22.4647,119900.0
2012-01-11 10:20:00,32.18,32.2,32.16,32.19,122400.0,22.4716,22.4856,22.4577,22.4786,122400.0
2012-01-11 10:30:00,32.19,32.22,32.19,32.21,73400.0,22.4786,22.4996,22.4786,22.4926,73400.0
2012-01-11 10:40:00,32.2,32.21,32.18,32.2,105200.0,22.4856,22.4926,22.4716,22.4856,105200.0
2012-01-11 10:50:00,32.2,32.2,32.16,32.16,84400.0,22.4856,22.4856,22.4577,22.4577,84400.0
2012-01-11 11:00:00,32.16,32.18,32.12,32.12,42500.0,22.4577,22.4716,22.4297,22.4297,42500.0
2012-01-11 11:10:00,32.13,32.13,32.11,32.13,50000.0,22.4367,22.4367,22.4228,22.4367,50000.0
2012-01-11 11:20:00,32.12,32.13,32.1,32.11,102000.0,22.4297,22.4367,22.4158,22.4228,102000.0
2012-01-11 11:30:00,32.11,32.15,32.11,32.15,150400.0,22.4228,22.4507,22.4228,22.4507,150400.0
2012-01-11 11:40:00,32.15,32.19,32.15,32.19,48500.0,22.4507,22.4786,22.4507,22.4786,48500.0
2012-01-11 11:50:00,32.18,32.18,32.16,32.16,39800.0,22.4716,22.4716,22.4577,22.4577,39800.0
2012-01-11 12:00:00,32.17,32.18,32.13,32.14,47800.0,22.4647,22.4716,22.4367,22.4437,47800.0
2012-01-11 12:10:00,32.14,32.15,32.13,32.14,39300.0,22.4437,22.4507,22.4367,22.4437,39300.0
2012-01-11 12:20:00,32.14,32.16,32.14,32.15,41300.0,22.4437,22.4577,22.4437,22.4507,41300.0
2012-01-11 12:30:00,32.14,32.15,32.13,32.14,61400.0,22.4437,22.4507,22.4367,22.4437,61400.0
2012-01-11 12:40:00,32.14,32.16,32.13,32.15,36800.0,22.4437,22.4577,22.4367,22.4507,36800.0
2012-01-11 12:50:00,32.16,32.16,32.14,32.15,24800.0,22.4577,22.4577,22.4437,22.4507,24800.0
2012-01-11 13:00:00,32.14,32.17,32.14,32.15,38100.0,22.4437,22.4647,22.4437,22.4507,38100.0
2012-01-11 13:10:00,32.16,32.17,32.14,32.14,28600.0,22.4577,22.4647,22.4437,22.4437,28600.0
2012-01-11 13:20:00,32.14,32.16,32.14,32.15,50900.0,22.4437,22.4577,22.4437,22.4507,50900.0
2012-01-11 13:30:00,32.15,32.17,32.14,32.17,26400.0,22.4507,22.4647,22.4437,22.4647,26400.0
2012-01-11 13:40:00,32.17,32.18,32.14,32.15,281700.0,22.4647,22.4716,22.4437,22.4507,281700.0
2012-01-11 13:50:00,32.16,32.16,32.13,32.13,116800.0,22.4577,22.4577,22.4367,22.4367,116800.0
2012-01-11 14:00:00,32.13,32.15,32.12,32.13,197200.0,22.4367,22.4507,22.4297,22.4367,197200.0
2012-01-11 14:10:00,32.13,32.15,32.12,32.14,65700.0,22.4367,22.4507,22.4297,22.4437,65700.0
2012-01-11 14:20:00,32.13,32.14,32.11,32.13,110600.0,22.4367,22.4437,22.4228,22.4367,110600.0
2012-01-11 14:30:00,32.13,32.13,32.11,32.13,562300.0,22.4367,22.4367,22.4228,22.4367,562300.0
2012-01-11 14:40:00,32.13,32.15,32.12,32.12,148300.0,22.4367,22.4507,22.4297,22.4297,148300.0
2012-01-11 14:50:00,32.13,32.15,32.12,32.14,69000.0,22.4367,22.4507,22.4297,22.4437,69000.0
2012-01-11 15:00:00,32.14,32.16,32.14,32.16,183900.0,22.4437,22.4577,22.4437,22.4577,183900.0
2012-01-11 15:10:00,32.15,32.17,32.15,32.17,69100.0,22.4507,22.4647,22.4507,22.4647,69100.0
2012-01-11 15:20:00,32.17,32.19,32.15,32.19,138900.0,22.4647,22.4786,22.4507,22.4786,138900.0
2012-01-11 15:30:00,32.19,32.19,32.17,32.18,94500.0,22.4786,22.4786,22.4647,22.4716,94500.0
2012-01-11 15:40:00,32.17,32.19,32.17,32.17,207600.0,22.4647,22.4786,22.4647,22.4647,207600.0
2012-01-11 15:50:00,32.18,32.19,32.16,32.17,842800.0,22.4716,22.4786,22.4577,22.4647,842800.0
2012-01-12 09:30:00,32.26,32.32,32.25,32.25,247100.0,22.5275,22.5694,22.5205,22.5205,247100.0
2012-01-12 09:40:00,32.25,32.25,32.21,32.24,484800.0,22.5205,22.5205,22.4926,22.5135,484800.0
2012-01-12 09:50:00,32.24,32.25,32.22,32.24,250600.0,22.5135,22.5205,22.4996,22.5135,250600.0
2012-01-12 10:00:00,32.25,32.25,32.19,32.2,86000.0,22.5205,22.5205,22.4786,22.4856,86000.0
2012-01-12 10:10:00,32.2,32.21,32.15,32.16,110000.0,22.4856,22.4926,22.4507,22.4577,110000.0
2012-01-12 10:20:00,32.16,32.16,32.13,32.15,173000.0,22.4577,22.4577,22.4367,22.4507,173000.0
2012-01-12 10:30:00,32.15,32.16,32.13,32.14,166000.0,22.4507,22.4577,22.4367,22.4437,166000.0
2012-01-12 10:40:00,32.14,32.15,32.08,32.12,239500.0,22.4437,22.4507,22.4018,22.4297,239500.0
2012-01-12 10:50:00,32.12,32.16,32.12,32.14,62300.0,22.4297,22.4577,22.4297,22.4437,62300.0
2012-01-12 11:00:00,32.14,32.16,32.14,32.15,22500.0,22.4437,22.4577,22.4437,22.4507,22500.0
2012-01-12 11:10:00,32.14,32.17,32.14,32.16,21500.0,22.4437,22.4647,22.4437,22.4577,21500.0
2012-01-12 11:20:00,32.15,32.15,32.13,32.15,13700.0,22.4507,22.4507,22.4367,22.4507,13700.0
2012-01-12 11:30:00,32.14,32.16,32.14,32.15,28200.0,22.4437,22.4577,22.4437,22.4507,28200.0
2012-01-12 11:40:00,32.15,32.15,32.14,32.15,40100.0,22.4507,22.4507,22.4437,22.4507,40100.0
2012-01-12 11:50:00,32.15,32.16,32.13,32.14,21200.0,22.4507,22.4577,22.4367,22.4437,21200.0
2012-01-12 12:00:00,32.14,32.16,32.14,32.15,31800.0,22.4437,22.4577,22.4437,22.4507,31800.0
2012-01-12 12:10:00,32.15,32.16,32.14,32.16,15700.0,22.4507,22.4577,22.4437,22.4577,15700.0
2012-01-12 12:20:00,32.16,32.17,32.16,32.16,41000.0,22.4577,22.4647,22.4577,22.4577,41000.0
2012-01-12 12:30:00,32.17,32.18,32.16,32.18,49400.0,22.4647,22.4716,22.4577,22.4716,49400.0
2012-01-12 12:40:00,32.18,32.18,32.15,32.15,181700.0,22.4716,22.4716,22.4507,22.4507,181700.0
2012-01-12 12:50:00,32.16,32.18,32.15,32.18,97300.0,22.4577,22.4716,22.4507,22.4716,97300.0
2012-01-12 13:00:00,32.18,32.21,32.17,32.21,45700.0,22.4716,22.4926,22.4647,22.4926,45700.0
2012-01-12 13:10:00,32.2,32.2,32.19,32.19,17400.0,22.4856,22.4856,22.4786,22.4786,17400.0
2012-01-12 13:20:00,32.19,32.2,32.18,32.19,13300.0,22.4786,22.4856,22.4716,22.4786,13300.0
2012-01-12 13:30:00,32.19,32.19,32.17,32.17,24400.0,22.4786,22.4786,22.4647,22.4647,24400.0
2012-01-12 13:40:00,32.17,32.19,32.16,32.19,41400.0,22.4647,22.4786,22.4577,22.4786,41400.0
2012-01-12 13:50:00,32.18,32.2,32.18,32.19,27500.0,22.4716,22.4856,22.4716,22.4786,27500.0
2012-01-12 14:00:00,32.19,32.19,32.17,32.17,85500.0,22.4786,22.4786,22.4647,22.4647,85500.0
2012-01-12 14:10:00,32.18,32.18,32.17,32.18,25200.0,22.4716,22.4716,22.4647,22.4716,25200.0
2012-01-12 14:20:00,32.18,32.19,32.16,32.18,49700.0,22.4716,22.4786,22.4577,22.4716,49700.0
2012-01-12 14:30:00,32.18,32.21,32.18,32.21,38600.0,22.4716,22.4926,22.4716,22.4926,38600.0
2012-01-12 14:40:00,32.21,32.21,32.17,32.18,361900.0,22.4926,22.4926,22.4647,22.4716,361900.0
2012-01-12 14:50:00,32.18,32.19,32.17,32.17,101200.0,22.4716,22.4786,22.4647,22.4647,101200.0
2012-01-12 15:00:00,32.18,32.19,32.17,32.19,119300.0,22.4716,22.4786,22.4647,22.4786,119300.0
2012-01-12 15:10:00,32.18,32.19,32.17,32.19,37800.0,22.4716,22.4786,22.4647,22.4786,37800.0
2012-01-12 15:20:00,32.18,32.2,32.18,32.18,45200.0,22.4716,22.4856,22.4716,22.4716,45200.0
2012-01-12 15:30:00,32.18,32.2,32.18,32.2,160700.0,22.4716,22.4856,22.4716,22.4856,160700.0
2012-01-12 15:40:00,32.19,32.22,32.18,32.22,320100.0,22.4786,22.4996,22.4716,22.4996,320100.0
2012-01-12 15:50:00,32.22,32.22,32.17,32.17,463200.0,22.4996,22.4996,22.4647,22.4647,463200.0
2012-01-13 09:30:00,32.09,32.09,32.03,32.08,255100.0,22.4088,22.4088,22.3669,22.4018,255100.0
2012-01-13 09:40:00,32.09,32.09,32.03,32.06,110700.0,22.4088,22.4088,22.3669,22.3878,110700.0
2012-01-13 09:50:00,32.05,32.07,32.02,32.05,268500.0,22.3809,22.3948,22.3599,22.3809,268500.0
2012-01-13 10:00:00,32.05,32.07,32.0,32.02,270000.0,22.3809,22.3948,22.3459,22.3599,270000.0
2012-01-13 10:10:00,32.01,32.02,31.97,31.97,152500.0,22.3529,22.3599,22.325,22.325,152500.0
2012-01-13 10:20:00,31.96,32.02,31.94,32.01,493100.0,22.318,22.3599,22.304,22.3529,493100.0
2012-01-13 10:30:00,32.01,32.03,32.0,32.02,127300.0,22.3529,22.3669,22.3459,22.3599,127300.0
2012-01-13 10:40:00,32.01,32.06,32.01,32.05,68700.0,22.3529,22.3878,22.3529,22.3809,68700.0
2012-01-13 10:50:00,32.03,32.06,32.03,32.05,21700.0,22.3669,22.3878,22.3669,22.3809,21700.0
2012-01-13 11:00:00,32.05,32.1,32.05,32.09,580600.0,22.3809,22.4158,22.3809,22.4088,580600.0
2012-01-13 11:10:00,32.1,32.1,32.08,32.09,68800.0,22.4158,22.4158,22.4018,22.4088,68800.0
2012-01-13 11:20:00,32.09,32.09,32.05,32.06,43800.0,22.4088,22.4088,22.3809,22.3878,43800.0
2012-01-13 11:30:00,32.07,32.08,32.06,32.07,84800.0,22.3948,22.4018,22.3878,22.3948,84800.0
2012-01-13 11:40:00,32.08,32.09,32.07,32.08,49000.0,22.4018,22.4088,22.3948,22.4018,49000.0
2012-01-13 11:50:00,32.08,32.11,32.07,32.07,41300.0,22.4018,22.4228,22.3948,22.3948,41300.0
2012-01-13 12:00:00,32.06,32.07,32.04,32.05,218700.0,22.3878,22.3948,22.3739,22.3809,218700.0
2012-01-13 12:10:00,32.06,32.06,32.04,32.05,74900.0,22.3878,22.3878,22.3739,22.3809,74900.0
2012-01-13 12:20:00,32.05,32.05,32.03,32.04,25300.0,22.3809,22.3809,22.3669,22.3739,25300.0
2012-01-13 12:30:00,32.04,32.04,32.02,32.03,44500.0,22.3739,22.3739,22.3599,22.3669,44500.0
2012-01-13 12:40:00,32.03,32.04,32.02,32.04,59600.0,22.3669,22.3739,22.3599,22.3739,59600.0
2012-01-13 12:50:00,32.04,32.06,32.04,32.06,128700.0,22.3739,22.3878,22.3739,22.3878,128700.0
2012-01-13 13:00:00,32.06,32.06,32.01,32.02,57400.0,22.3878,22.3878,22.3529,22.3599,57400.0
2012-01-13 13:10:00,32.02,32.03,32.0,32.02,114000.0,22.3599,22.3669,22.3459,22.3599,114000.0
2012-01-13 13:20:00,32.01,32.03,32.01,32.01,50500.0,22.3529,22.3669,22.3529,22.3529,50500.0
2012-01-13 13:30:00,32.01,32.03,32.0,32.03,37900.0,22.3529,22.3669,22.3459,22.3669,37900.0
2012-01-13 13:40:00,32.03,32.06,32.02,32.05,47400.0,22.3669,22.3878,22.3599,22.3809,47400.0
2012-01-13 13:50:00,32.05,32.1,32.05,32.08,31500.0,22.3809,22.4158,22.3809,22.4018,31500.0
2012-01-13 14:00:00,32.08,32.09,32.07,32.07,86400.0,22.4018,22.4088,22.3948,22.3948,86400.0
2012-01-13 14:10:00,32.08,32.11,32.07,32.11,104000.0,22.4018,22.4228,22.3948,22.4228,104000.0
2012-01-13 14:20:00,32.1,32.11,32.09,32.09,184200.0,22.4158,22.4228,22.4088,22.4088,184200.0
2012-01-13 14:30:00,32.1,32.12,32.1,32.11,91700.0,22.4158,22.4297,22.4158,22.4228,91700.0
2012-01-13 14:40:00,32.11,32.11,32.1,32.11,42100.0,22.4228,22.4228,22.4158,22.4228,42100.0
2012-01-13 14:50:00,32.11,32.11,32.09,32.11,54500.0,22.4228,22.4228,22.4088,22.4228,54500.0
2012-01-13 15:00:00,32.1,32.15,32.1,32.15,168300.0,22.4158,22.4507,22.4158,22.4507,168300.0
2012-01-13 15:10:00,32.14,32.15,32.13,32.13,58500.0,22.4437,22.4507,22.4367,22.4367,58500.0
2012-01-13 15:20:00,32.14,32.15,32.11,32.15,69000.0,22.4437,22.4507,22.4228,22.4507,69000.0
2012-01-13 15:30:00,32.15,32.18,32.14,32.16,101800.0,22.4507,22.4716,22.4437,22.4577,101800.0
2012-01-13 15:40:00,32.16,32.17,32.14,32.16,235600.0,22.4577,22.4647,22.4437,22.4577,235600.0
2012-01-13 15:50:00,32.16,32.16,32.12,32.15,690800.0,22.4577,22.4577,22.4297,22.4507,690800.0
2012-01-17 09:30:00,32.41,32.41,32.31,32.4,758700.0,22.6322,22.6322,22.5624,22.6253,758700.0
2012-01-17 09:40:00,32.39,32.42,32.37,32.41,551100.0,22.6183,22.6392,22.6043,22.6322,551100.0
2012-01-17 09:50:00,32.42,32.42,32.37,32.38,198600.0,22.6392,22.6392,22.6043,22.6113,198600.0
2012-01-17 10:00:00,32.38,32.38,32.33,32.36,266200.0,22.6113,22.6113,22.5764,22.5973,266200.0
2012-01-17 10:10:00,32.35,32.36,32.34,32.36,267700.0,22.5904,22.5973,22.5834,22.5973,267700.0
2012-01-17 10:20:00,32.36,32.39,32.35,32.38,224300.0,22.5973,22.6183,22.5904,22.6113,224300.0
2012-01-17 10:30:00,32.37,32.38,32.36,32.37,67700.0,22.6043,22.6113,22.5973,22.6043,67700.0
2012-01-17 10:40:00,32.37,32.37,32.32,32.33,736000.0,22.6043,22.6043,22.5694,22.5764,736000.0
2012-01-17 10:50:00,32.33,32.35,32.31,32.32,225600.0,22.5764,22.5904,22.5624,22.5694,225600.0
2012-01-17 11:00:00,32.33,32.36,32.33,32.35,77700.0,22.5764,22.5973,22.5764,22.5904,77700.0
2012-01-17 11:10:00,32.35,32.39,32.35,32.38,141800.0,22.5904,22.6183,22.5904,22.6113,141800.0
2012-01-17 11:20:00,32.37,32.38,32.36,32.37,27100.0,22.6043,22.6113,22.5973,22.6043,27100.0
2012-01-17 11:30:00,32.37,32.39,32.36,32.38,44000.0,22.6043,22.6183,22.5973,22.6113,44000.0
2012-01-17 11:40:00,32.37,32.38,32.34,32.35,284800.0,22.6043,22.6113,22.5834,22.5904,284800.0
2012-01-17 11:50:00,32.36,32.36,32.34,32.35,237100.0,22.5973,22.5973,22.5834,22.5904,237100.0
2012-01-17 12:00:00,32.35,32.36,32.34,32.34,68800.0,22.5904,22.5973,22.5834,22.5834,68800.0
2012-01-17 12:10:00,32.35,32.38,32.34,32.38,104500.0,22.5904,22.6113,22.5834,22.6113,104500.0
2012-01-17 12:20:00,32.38,32.38,32.37,32.37,53400.0,22.6113,22.6113,22.6043,22.6043,53400.0
2012-01-17 12:30:00,32.37,32.37,32.33,32.35,36500.0,22.6043,22.6043,22.5764,22.5904,36500.0
2012-01-17 12:40:00,32.35,32.36,32.34,32.34,9400.0,22.5904,22.5973,22.5834,22.5834,9400.0
2012-01-17 12:50:00,32.33,32.35,32.33,32.34,79200.0,22.5764,22.5904,22.5764,22.5834,79200.0
2012-01-17 13:00:00,32.35,32.36,32.34,32.36,42100.0,22.5904,22.5973,22.5834,22.5973,42100.0
2012-01-17 13:10:00,32.36,32.37,32.36,32.36,34700.0,22.5973,22.6043,22.5973,22.5973,34700.0
2012-01-17 13:20:00,32.37,32.37,32.34,32.34,27800.0,22.6043,22.6043,22.5834,22.5834,27800.0
2012-01-17 13:30:00,32.34,32.34,32.32,32.33,16300.0,22.5834,22.5834,22.5694,22.5764,16300.0
2012-01-17 13:40:00,32.33,32.34,32.32,32.33,56100.0,22.5764,22.5834,22.5694,22.5764,56100.0
2012-01-17 13:50:00,32.33,32.34,32.32,32.33,25600.0,22.5764,22.5834,22.5694,22.5764,25600.0
2012-01-17 14:00:00,32.34,32.35,32.33,32.34,47900.0,22.5834,22.5904,22.5764,22.5834,47900.0
2012-01-17 14:10:00,32.34,32.35,32.33,32.34,40500.0,22.5834,22.5904,22.5764,22.5834,40500.0
2012-01-17 14:20:00,32.34,32.35,32.33,32.33,33200.0,22.5834,22.5904,22.5764,22.5764,33200.0
2012-01-17 14:30:00,32.34,32.34,32.3,32.31,49200.0,22.5834,22.5834,22.5554,22.5624,49200.0
2012-01-17 14:40:00,32.31,32.32,32.29,32.29,37100.0,22.5624,22.5694,22.5485,22.5485,37100.0
2012-01-17 14:50:00,32.3,32.3,32.28,32.29,80100.0,22.5554,22.5554,22.5415,22.5485,80100.0
2012-01-17 15:00:00,32.28,32.3,32.26,32.26,60000.0,22.5415,22.5554,22.5275,22.5275,60000.0
2012-01-17 15:10:00,32.26,32.29,32.26,32.28,275000.0,22.5275,22.5485,22.5275,22.5415,275000.0
2012-01-17 15:20:00,32.28,32.3,32.27,32.29,59000.0,22.5415,22.5554,22.5345,22.5485,59000.0
2012-01-17 15:30:00,32.29,32.3,32.27,32.29,106000.0,22.5485,22.5554,22.5345,22.5485,106000.0
2012-01-17 15:40:00,32.29,32.3,32.28,32.29,189600.0,22.5485,22.5554,22.5415,22.5485,189600.0
2012-01-17 15:50:00,32.29,32.31,32.27,32.28,779500.0,22.5485,22.5624,22.5345,22.5415,779500.0
2012-01-18 09:30:00,32.25,32.28,32.21,32.21,57300.0,22.5205,22.5415,22.4926,22.4926,57300.0
2012-01-18 09:40:00,32.21,32.21,32.18,32.21,88400.0,22.4926,22.4926,22.4716,22.4926,88400.0
2012-01-18 09:50:00,32.2,32.27,32.2,32.25,142100.0,22.4856,22.5345,22.4856,22.5205,142100.0
2012-01-18 10:00:00,32.26,32.29,32.26,32.27,146700.0,22.5275,22.5485,22.5275,22.5345,146700.0
2012-01-18 10:10:00,32.27,32.28,32.25,32.28,183300.0,22.5345,22.5415,22.5205,22.5415,183300.0
2012-01-18 10:20:00,32.28,32.34,32.27,32.34,156800.0,22.5415,22.5834,22.5345,22.5834,156800.0
2012-01-18 10:30:00,32.33,32.36,32.3,32.32,72100.0,22.5764,22.5973,22.5554,22.5694,72100.0
2012-01-18 10:40:00,32.32,32.34,32.3,32.33,48500.0,22.5694,22.5834,22.5554,22.5764,48500.0
2012-01-18 10:50:00,32.33,32.35,32.32,32.33,154700.0,22.5764,22.5904,22.5694,22.5764,154700.0
2012-01-18 11:00:00,32.33,32.34,32.3,32.31,43300.0,22.5764,22.5834,22.5554,22.5624,43300.0
2012-01-18 11:10:00,32.31,32.32,32.28,32.28,34300.0,22.5624,22.5694,22.5415,22.5415,34300.0
2012-01-18 11:20:00,32.29,32.31,32.28,32.29,58800.0,22.5485,22.5624,22.5415,22.5485,58800.0
2012-01-18 11:30:00,32.29,32.31,32.26,32.27,42300.0,22.5485,22.5624,22.5275,22.5345,42300.0
2012-01-18 11:40:00,32.28,32.28,32.26,32.28,123800.0,22.5415,22.5415,22.5275,22.5415,123800.0
2012-01-18 11:50:00,32.27,32.28,32.26,32.27,125900.0,22.5345,22.5415,22.5275,22.5345,125900.0
2012-01-18 12:00:00,32.27,32.28,32.25,32.26,41800.0,22.5345,22.5415,22.5205,22.5275,41800.0
2012-01-18 12:10:00,32.27,32.29,32.26,32.27,385000.0,22.5345,22.5485,22.5275,22.5345,385000.0
2012-01-18 12:20:00,32.28,32.31,32.28,32.3,118000.0,22.5415,22.5624,22.5415,22.5554,118000.0
2012-01-18 12:30:00,32.3,32.32,32.3,32.3,76600.0,22.5554,22.5694,22.5554,22.5554,76600.0
2012-01-18 12:40:00,32.29,32.32,32.28,32.31,41400.0,22.5485,22.5694,22.5415,22.5624,41400.0
2012-01-18 12:50:00,32.31,32.31,32.27,32.28,42600.0,22.5624,22.5624,22.5345,22.5415,42600.0
2012-01-18 13:00:00,32.28,32.29,32.26,32.26,43200.0,22.5415,22.5485,22.5275,22.5275,43200.0
2012-01-18 13:10:00,32.26,32.27,32.24,32.25,38800.0,22.5275,22.5345,22.5135,22.5205,38800.0
2012-01-18 13:20:00,32.25,32.28,32.25,32.26,116400.0,22.5205,22.5415,22.5205,22.5275,116400.0
2012-01-18 13:30:00,32.26,32.29,32.26,32.28,86600.0,22.5275,22.5485,22.5275,22.5415,86600.0
2012-01-18 13:40:00,32.28,32.28,32.26,32.27,30400.0,22.5415,22.5415,22.5275,22.5345,30400.0
2012-01-18 13:50:00,32.26,32.27,32.25,32.26,130000.0,22.5275,22.5345,22.5205,22.5275,130000.0
2012-01-18 14:00:00,32.26,32.28,32.25,32.28,247800.0,22.5275,22.5415,22.5205,22.5415,247800.0
2012-01-18 14:10:00,32.28,32.28,32.27,32.28,88500.0,22.5415,22.5415,22.5345,22.5415,88500.0
2012-01-18 14:20:00,32.28,32.32,32.28,32.32,40600.0,22.5415,22.5694,22.5415,22.5694,40600.0
2012-01-18 14:30:00,32.31,32.31,32.27,32.28,97900.0,22.5624,22.5624,22.5345,22.5415,97900.0
2012-01-18 14:40:00,32.28,32.3,32.28,32.3,43500.0,22.5415,22.5554,22.5415,22.5554,43500.0
2012-01-18 14:50:00,32.29,32.3,32.29,32.29,18000.0,22.5485,22.5554,22.5485,22.5485,18000.0
2012-01-18 15:00:00,32.3,32.32,32.29,32.31,33100.0,22.5554,22.5694,22.5485,22.5624,33100.0
2012-01-18 15:10:00,32.3,32.34,32.3,32.32,96300.0,22.5554,22.5834,22.5554,22.5694,96300.0
2012-01-18 15:20:00,32.32,32.35,32.32,32.33,81300.0,22.5694,22.5904,22.5694,22.5764,81300.0
2012-01-18 15:30:00,32.33,32.34,32.3,32.31,101900.0,22.5764,22.5834,22.5554,22.5624,101900.0
2012-01-18 15:40:00,32.3,32.31,32.28,32.29,394500.0,22.5554,22.5624,22.5415,22.5485,394500.0
2012-01-18 15:50:00,32.29,32.33,32.29,32.32,1017200.0,22.5485,22.5764,22.5485,22.5694,1017200.0
2012-01-19 09:30:00,32.37,32.37,32.22,32.24,111100.0,22.6043,22.6043,22.4996,22.5135,111100.0
2012-01-19 09:40:00,32.24,32.26,32.23,32.25,235200.0,22.5135,22.5275,22.5066,22.5205,235200.0
2012-01-19 09:50:00,32.25,32.31,32.25,32.31,736200.0,22.5205,22.5624,22.5205,22.5624,736200.0
2012-01-19 10:00:00,32.29,32.3,32.24,32.26,100000.0,22.5485,22.5554,22.5135,22.5275,100000.0
2012-01-19 10:10:00,32.26,32.28,32.25,32.28,124500.0,22.5275,22.5415,22.5205,22.5415,124500.0
2012-01-19 10:20:00,32.28,32.32,32.27,32.32,60400.0,22.5415,22.5694,22.5345,22.5694,60400.0
2012-01-19 10:30:00,32.31,32.35,32.3,32.33,39800.0,22.5624,22.5904,22.5554,22.5764,39800.0
2012-01-19 10:40:00,32.33,32.37,32.32,32.34,64300.0,22.5764,22.6043,22.5694,22.5834,64300.0
2012-01-19 10:50:00,32.34,32.35,32.32,32.32,53400.0,22.5834,22.5904,22.5694,22.5694,53400.0
2012-01-19 11:00:00,32.33,32.34,32.3,32.31,75000.0,22.5764,22.5834,22.5554,22.5624,75000.0
2012-01-19 11:10:00,32.32,32.34,32.31,32.34,146100.0,22.5694,22.5834,22.5624,22.5834,146100.0
2012-01-19 11:20:00,32.34,32.38,32.34,32.38,102400.0,22.5834,22.6113,22.5834,22.6113,102400.0
2012-01-19 11:30:00,32.37,32.4,32.36,32.4,70400.0,22.6043,22.6253,22.5973,22.6253,70400.0
2012-01-19 11:40:00,32.39,32.41,32.39,32.4,262500.0,22.6183,22.6322,22.6183,22.6253,262500.0
2012-01-19 11:50:00,32.4,32.41,32.39,32.41,266200.0,22.6253,22.6322,22.6183,22.6322,266200.0
2012-01-19 12:00:00,32.41,32.41,32.38,32.39,293600.0,22.6322,22.6322,22.6113,22.6183,293600.0
2012-01-19 12:10:00,32.39,32.4,32.37,32.37,89100.0,22.6183,22.6253,22.6043,22.6043,89100.0
2012-01-19 12:20:00,32.37,32.39,32.37,32.39,82900.0,22.6043,22.6183,22.6043,22.6183,82900.0
2012-01-19 12:30:00,32.38,32.4,32.37,32.38,97300.0,22.6113,22.6253,22.6043,22.6113,97300.0
2012-01-19 12:40:00,32.37,32.38,32.36,32.37,39200.0,22.6043,22.6113,22.5973,22.6043,39200.0
2012-01-19 12:50:00,32.37,32.39,32.37,32.39,26700.0,22.6043,22.6183,22.6043,22.6183,26700.0
2012-01-19 13:00:00,32.38,32.42,32.38,32.41,58600.0,22.6113,22.6392,22.6113,22.6322,58600.0
2012-01-19 13:10:00,32.41,32.43,32.41,32.42,38500.0,22.6322,22.6462,22.6322,22.6392,38500.0
2012-01-19 13:20:00,32.41,32.42,32.41,32.41,52400.0,22.6322,22.6392,22.6322,22.6322,52400.0
2012-01-19 13:30:00,32.42,32.42,32.4,32.4,49900.0,22.6392,22.6392,22.6253,22.6253,49900.0
2012-01-19 13:40:00,32.41,32.42,32.4,32.4,70200.0,22.6322,22.6392,22.6253,22.6253,70200.0
2012-01-19 13:50:00,32.4,32.43,32.4,32.43,104900.0,22.6253,22.6462,22.6253,22.6462,104900.0
2012-01-19 14:00:00,32.42,32.46,32.41,32.46,106600.0,22.6392,22.6672,22.6322,22.6672,106600.0
2012-01-19 14:10:00,32.46,32.46,32.45,32.45,26900.0,22.6672,22.6672,22.6602,22.6602,26900.0
2012-01-19 14:20:00,32.46,32.46,32.43,32.43,57800.0,22.6672,22.6672,22.6462,22.6462,57800.0
2012-01-19 14:30:00,32.44,32.44,32.39,32.4,96200.0,22.6532,22.6532,22.6183,22.6253,96200.0
2012-01-19 14:40:00,32.4,32.41,32.39,32.41,133000.0,22.6253,22.6322,22.6183,22.6322,133000.0
2012-01-19 14:50:00,32.4,32.41,32.39,32.4,138800.0,22.6253,22.6322,22.6183,22.6253,138800.0
2012-01-19 15:00:00,32.4,32.41,32.39,32.4,90400.0,22.6253,22.6322,22.6183,22.6253,90400.0
2012-01-19 15:10:00,32.4,32.4,32.39,32.39,246000.0,22.6253,22.6253,22.6183,22.6183,246000.0
2012-01-19 15:20:00,32.4,32.41,32.39,32.4,171300.0,22.6253,22.6322,22.6183,22.6253,171300.0
2012-01-19 15:30:00,32.41,32.41,32.39,32.39,131200.0,22.6322,22.6322,22.6183,22.6183,131200.0
2012-01-19 15:40:00,32.4,32.4,32.36,32.36,222300.0,22.6253,22.6253,22.5973,22.5973,222300.0
2012-01-19 15:50:00,32.36,32.39,32.35,32.38,665500.0,22.5973,22.6183,22.5904,22.6113,665500.0
2012-01-20 09:30:00,32.34,32.41,32.32,32.33,174700.0,22.5834,22.6322,22.5694,22.5764,174700.0
2012-01-20 09:40:00,32.34,32.38,32.33,32.35,180100.0,22.5834,22.6113,22.5764,22.5904,180100.0
2012-01-20 09:50:00,32.35,32.36,32.25,32.26,794700.0,22.5904,22.5973,22.5205,22.5275,794700.0
2012-01-20 10:00:00,32.26,32.29,32.24,32.28,616900.0,22.5275,22.5485,22.5135,22.5415,616900.0
2012-01-20 10:10:00,32.28,32.29,32.27,32.29,45700.0,22.5415,22.5485,22.5345,22.5485,45700.0
2012-01-20 10:20:00,32.28,32.32,32.28,32.32,673500.0,22.5415,22.5694,22.5415,22.5694,673500.0
2012-01-20 10:30:00,32.32,32.32,32.29,32.29,150500.0,22.5694,22.5694,22.5485,22.5485,150500.0
2012-01-20 10:40:00,32.29,32.3,32.27,32.3,279400.0,22.5485,22.5554,22.5345,22.5554,279400.0
2012-01-20 10:50:00,32.3,32.32,32.3,32.31,132300.0,22.5554,22.5694,22.5554,22.5624,132300.0
2012-01-20 11:00:00,32.31,32.33,32.29,32.33,296800.0,22.5624,22.5764,22.5485,22.5764,296800.0
2012-01-20 11:10:00,32.32,32.32,32.3,32.3,357200.0,22.5694,22.5694,22.5554,22.5554,357200.0
2012-01-20 11:20:00,32.3,32.3,32.29,32.3,53300.0,22.5554,22.5554,22.5485,22.5554,53300.0
2012-01-20 11:30:00,32.3,32.3,32.26,32.26,167100.0,22.5554,22.5554,22.5275,22.5275,167100.0
2012-01-20 11:40:00,32.27,32.28,32.24,32.25,234100.0,22.5345,22.5415,22.5135,22.5205,234100.0
2012-01-20 11:50:00,32.25,32.27,32.24,32.25,268900.0,22.5205,22.5345,22.5135,22.5205,268900.0
2012-01-20 12:00:00,32.24,32.27,32.24,32.27,156500.0,22.5135,22.5345,22.5135,22.5345,156500.0
2012-01-20 12:10:00,32.27,32.28,32.27,32.28,76000.0,22.5345,22.5415,22.5345,22.5415,76000.0
2012-01-20 12:20:00,32.28,32.3,32.28,32.3,54000.0,22.5415,22.5554,22.5415,22.5554,54000.0
2012-01-20 12:30:00,32.3,32.31,32.29,32.3,16700.0,22.5554,22.5624,22.5485,22.5554,16700.0
2012-01-20 12:40:00,32.3,32.33,32.3,32.31,216400.0,22.5554,22.5764,22.5554,22.5624,216400.0
2012-01-20 12:50:00,32.32,32.33,32.32,32.33,72900.0,22.5694,22.5764,22.5694,22.5764,72900.0
2012-01-20 13:00:00,32.33,32.33,32.31,32.33,97800.0,22.5764,22.5764,22.5624,22.5764,97800.0
2012-01-20 13:10:00,32.32,32.33,32.31,32.31,16900.0,22.5694,22.5764,22.5624,22.5624,16900.0
2012-01-20 13:20:00,32.31,32.34,32.3,32.34,28800.0,22.5624,22.5834,22.5554,22.5834,28800.0
2012-01-20 13:30:00,32.34,32.34,32.31,32.33,68800.0,22.5834,22.5834,22.5624,22.5764,68800.0
2012-01-20 13:40:00,32.33,32.34,32.32,32.33,24800.0,22.5764,22.5834,22.5694,22.5764,24800.0
2012-01-20 13:50:00,32.32,32.34,32.32,32.34,25000.0,22.5694,22.5834,22.5694,22.5834,25000.0
2012-01-20 14:00:00,32.34,32.36,32.34,32.36,32000.0,22.5834,22.5973,22.5834,22.5973,32000.0
2012-01-20 14:10:00,32.35,32.36,32.34,32.36,83100.0,22.5904,22.5973,22.5834,22.5973,83100.0
2012-01-20 14:20:00,32.35,32.37,32.35,32.35,341700.0,22.5904,22.6043,22.5904,22.5904,341700.0
2012-01-20 14:30:00,32.36,32.36,32.33,32.33,66100.0,22.5973,22.5973,22.5764,22.5764,66100.0
2012-01-20 14:40:00,32.33,32.34,32.33,32.34,30600.0,22.5764,22.5834,22.5764,22.5834,30600.0
2012-01-20 14:50:00,32.34,32.35,32.33,32.35,125100.0,22.5834,22.5904,22.5764,22.5904,125100.0
2012-01-20 15:00:00,32.35,32.38,32.34,32.38,125700.0,22.5904,22.6113,22.5834,22.6113,125700.0
2012-01-20 15:10:00,32.38,32.39,32.36,32.37,102200.0,22.6113,22.6183,22.5973,22.6043,102200.0
2012-01-20 15:20:00,32.36,32.4,32.36,32.4,296500.0,22.5973,22.6253,22.5973,22.6253,296500.0
2012-01-20 15:30:00,32.4,32.4,32.36,32.37,355300.0,22.6253,22.6253,22.5973,22.6043,355300.0
2012-01-20 15:40:00,32.37,32.42,32.36,32.42,591700.0,22.6043,22.6392,22.5973,22.6392,591700.0
2012-01-20 15:50:00,32.41,32.45,32.41,32.42,2006500.0,22.6322,22.6602,22.6322,22.6392,2006500.0
2012-01-23 09:30:00,32.31,32.39,32.31,32.36,229200.0,22.5624,22.6183,22.5624,22.5973,229200.0
2012-01-23 09:40:00,32.37,32.38,32.33,32.34,206300.0,22.6043,22.6113,22.5764,22.5834,206300.0
2012-01-23 09:50:00,32.34,32.38,32.32,32.33,247200.0,22.5834,22.6113,22.5694,22.5764,247200.0
2012-01-23 10:00:00,32.33,32.36,32.32,32.34,84800.0,22.5764,22.5973,22.5694,22.5834,84800.0
2012-01-23 10:10:00,32.34,32.38,32.33,32.38,145200.0,22.5834,22.6113,22.5764,22.6113,145200.0
2012-01-23 10:20:00,32.37,32.38,32.35,32.35,112300.0,22.6043,22.6113,22.5904,22.5904,112300.0
2012-01-23 10:30:00,32.35,32.37,32.33,32.35,107400.0,22.5904,22.6043,22.5764,22.5904,107400.0
2012-01-23 10:40:00,32.35,32.36,32.33,32.35,78300.0,22.5904,22.5973,22.5764,22.5904,78300.0
2012-01-23 10:50:00,32.35,32.36,32.33,32.35,93400.0,22.5904,22.5973,22.5764,22.5904,93400.0
2012-01-23 11:00:00,32.36,32.36,32.31,32.33,224800.0,22.5973,22.5973,22.5624,22.5764,224800.0
2012-01-23 11:10:00,32.32,32.33,32.3,32.31,109100.0,22.5694,22.5764,22.5554,22.5624,109100.0
2012-01-23 11:20:00,32.3,32.31,32.29,32.31,101700.0,22.5554,22.5624,22.5485,22.5624,101700.0
2012-01-23 11:30:00,32.3,32.31,32.27,32.28,162400.0,22.5554,22.5624,22.5345,22.5415,162400.0
2012-01-23 11:40:00,32.27,32.28,32.23,32.26,189500.0,22.5345,22.5415,22.5066,22.5275,189500.0
2012-01-23 11:50:00,32.25,32.27,32.25,32.27,85000.0,22.5205,22.5345,22.5205,22.5345,85000.0
2012-01-23 12:00:00,32.27,32.27,32.23,32.25,101200.0,22.5345,22.5345,22.5066,22.5205,101200.0
2012-01-23 12:10:00,32.25,32.25,32.21,32.23,261600.0,22.5205,22.5205,22.4926,22.5066,261600.0
2012-01-23 12:20:00,32.23,32.25,32.23,32.25,60100.0,22.5066,22.5205,22.5066,22.5205,60100.0
2012-01-23 12:30:00,32.25,32.25,32.23,32.25,32600.0,22.5205,22.5205,22.5066,22.5205,32600.0
2012-01-23 12:40:00,32.24,32.26,32.24,32.25,134800.0,22.5135,22.5275,22.5135,22.5205,134800.0
2012-01-23 12:50:00,32.24,32.26,32.24,32.25,40100.0,22.5135,22.5275,22.5135,22.5205,40100.0
2012-01-23 13:00:00,32.25,32.27,32.24,32.27,52200.0,22.5205,22.5345,22.5135,22.5345,52200.0
2012-01-23 13:10:00,32.27,32.27,32.26,32.27,92100.0,22.5345,22.5345,22.5275,22.5345,92100.0
2012-01-23 13:20:00,32.27,32.29,32.25,32.29,117300.0,22.5345,22.5485,22.5205,22.5485,117300.0
2012-01-23 13:30:00,32.29,32.32,32.28,32.31,212200.0,22.5485,22.5694,22.5415,22.5624,212200.0
2012-01-23 13:40:00,32.3,32.31,32.29,32.3,37800.0,22.5554,22.5624,22.5485,22.5554,37800.0
2012-01-23 13:50:00,32.29,32.3,32.27,32.3,74700.0,22.5485,22.5554,22.5345,22.5554,74700.0
2012-01-23 14:00:00,32.3,32.31,32.28,32.3,76400.0,22.5554,22.5624,22.5415,22.5554,76400.0
2012-01-23 14:10:00,32.3,32.3,32.26,32.26,80600.0,22.5554,22.5554,22.5275,22.5275,80600.0
2012-01-23 14:20:00,32.26,32.3,32.26,32.3,38900.0,22.5275,22.5554,22.5275,22.5554,38900.0
2012-01-23 14:30:00,32.3,32.32,32.29,32.32,26300.0,22.5554,22.5694,22.5485,22.5694,26300.0
2012-01-23 14:40:00,32.32,32.32,32.28,32.3,61400.0,22.5694,22.5694,22.5415,22.5554,61400.0
2012-01-23 14:50:00,32.3,32.36,32.29,32.35,189100.0,22.5554,22.5973,22.5485,22.5904,189100.0
2012-01-23 15:00:00,32.34,32.37,32.33,32.34,181600.0,22.5834,22.6043,22.5764,22.5834,181600.0
2012-01-23 15:10:00,32.33,32.36,32.33,32.36,65300.0,22.5764,22.5973,22.5764,22.5973,65300.0
2012-01-23 15:20:00,32.35,32.37,32.34,32.37,86400.0,22.5904,22.6043,22.5834,22.6043,86400.0
2012-01-23 15:30:00,32.36,32.38,32.36,32.38,88400.0,22.5973,22.6113,22.5973,22.6113,88400.0
2012-01-23 15:40:00,32.37,32.4,32.37,32.39,158700.0,22.6043,22.6253,22.6043,22.6183,158700.0
2012-01-23 15:50:00,32.4,32.4,32.36,32.36,523000.0,22.6253,22.6253,22.5973,22.5973,523000.0
2012-01-24 09:30:00,32.21,32.26,32.2,32.22,506800.0,22.4926,22.5275,22.4856,22.4996,506800.0
2012-01-24 09:40:00,32.21,32.22,32.18,32.21,182200.0,22.4926,22.4996,22.4716,22.4926,182200.0
2012-01-24 09:50:00,32.2,32.21,32.18,32.19,189200.0,22.4856,22.4926,22.4716,22.4786,189200.0
2012-01-24 10:00:00,32.19,32.22,32.17,32.18,145300.0,22.4786,22.4996,22.4647,22.4716,145300.0
2012-01-24 10:10:00,32.18,32.2,32.16,32.16,61100.0,22.4716,22.4856,22.4577,22.4577,61100.0
2012-01-24 10:20:00,32.17,32.18,32.16,32.18,32100.0,22.4647,22.4716,22.4577,22.4716,32100.0
2012-01-24 10:30:00,32.16,32.2,32.16,32.2,66000.0,22.4577,22.4856,22.4577,22.4856,66000.0
2012-01-24 10:40:00,32.2,32.22,32.2,32.2,129200.0,22.4856,22.4996,22.4856,22.4856,129200.0
2012-01-24 10:50:00,32.21,32.22,32.18,32.2,70100.0,22.4926,22.4996,22.4716,22.4856,70100.0
2012-01-24 11:00:00,32.2,32.22,32.2,32.2,97400.0,22.4856,22.4996,22.4856,22.4856,97400.0
2012-01-24 11:10:00,32.2,32.23,32.2,32.2,115500.0,22.4856,22.5066,22.4856,22.4856,115500.0
2012-01-24 11:20:00,32.2,32.23,32.2,32.22,94200.0,22.4856,22.5066,22.4856,22.4996,94200.0
2012-01-24 11:30:00,32.22,32.24,32.22,32.24,79500.0,22.4996,22.5135,22.4996,22.5135,79500.0
2012-01-24 11:40:00,32.23,32.26,32.23,32.25,177700.0,22.5066,22.5275,22.5066,22.5205,177700.0
2012-01-24 11:50:00,32.26,32.26,32.24,32.24,68300.0,22.5275,22.5275,22.5135,22.5135,68300.0
2012-01-24 12:00:00,32.25,32.27,32.24,32.26,40000.0,22.5205,22.5345,22.5135,22.5275,40000.0
2012-01-24 12:10:00,32.26,32.26,32.23,32.25,136600.0,22.5275,22.5275,22.5066,22.5205,136600.0
2012-01-24 12:20:00,32.24,32.25,32.23,32.23,54900.0,22.5135,22.5205,22.5066,22.5066,54900.0
2012-01-24 12:30:00,32.23,32.25,32.22,32.22,200900.0,22.5066,22.5205,22.4996,22.4996,200900.0
2012-01-24 12:40:00,32.22,32.23,32.2,32.22,35300.0,22.4996,22.5066,22.4856,22.4996,35300.0
2012-01-24 12:50:00,32.22,32.24,32.21,32.24,28000.0,22.4996,22.5135,22.4926,22.5135,28000.0
2012-01-24 13:00:00,32.24,32.24,32.21,32.22,52900.0,22.5135,22.5135,22.4926,22.4996,52900.0
2012-01-24 13:10:00,32.21,32.23,32.21,32.21,84000.0,22.4926,22.5066,22.4926,22.4926,84000.0
2012-01-24 13:20:00,32.22,32.22,32.2,32.2,123000.0,22.4996,22.4996,22.4856,22.4856,123000.0
2012-01-24 13:30:00,32.21,32.21,32.19,32.19,66500.0,22.4926,22.4926,22.4786,22.4786,66500.0
2012-01-24 13:40:00,32.19,32.21,32.19,32.21,56200.0,22.4786,22.4926,22.4786,22.4926,56200.0
2012-01-24 13:50:00,32.21,32.22,32.2,32.21,23100.0,22.4926,22.4996,22.4856,22.4926,23100.0
2012-01-24 14:00:00,32.21,32.23,32.2,32.21,88500.0,22.4926,22.5066,22.4856,22.4926,88500.0
2012-01-24 14:10:00,32.22,32.22,32.21,32.21,26200.0,22.4996,22.4996,22.4926,22.4926,26200.0
2012-01-24 14:20:00,32.22,32.22,32.2,32.21,45500.0,22.4996,22.4996,22.4856,22.4926,45500.0
2012-01-24 14:30:00,32.21,32.23,32.21,32.23,79800.0,22.4926,22.5066,22.4926,22.5066,79800.0
2012-01-24 14:40:00,32.23,32.24,32.21,32.21,217600.0,22.5066,22.5135,22.4926,22.4926,217600.0
2012-01-24 14:50:00,32.21,32.22,32.2,32.2,181500.0,22.4926,22.4996,22.4856,22.4856,181500.0
2012-01-24 15:00:00,32.2,32.21,32.2,32.2,69700.0,22.4856,22.4926,22.4856,22.4856,69700.0
2012-01-24 15:10:00,32.2,32.23,32.2,32.2,280000.0,22.4856,22.5066,22.4856,22.4856,280000.0
2012-01-24 15:20:00,32.21,32.21,32.19,32.21,91500.0,22.4926,22.4926,22.4786,22.4926,91500.0
2012-01-24 15:30:00,32.21,32.21,32.18,32.18,132200.0,22.4926,22.4926,22.4716,22.4716,132200.0
2012-01-24 15:40:00,32.18,32.21,32.16,32.21,269100.0,22.4716,22.4926,22.4577,22.4926,269100.0
2012-01-24 15:50:00,32.21,32.22,32.2,32.22,820700.0,22.4926,22.4996,22.4856,22.4996,820700.0
2012-01-25 09:30:00,32.09,32.13,32.07,32.12,99600.0,22.4088,22.4367,22.3948,22.4297,99600.0
2012-01-25 09:40:00,32.12,32.16,32.11,32.16,64800.0,22.4297,22.4577,22.4228,22.4577,64800.0
2012-01-25 09:50:00,32.16,32.18,32.15,32.15,89000.0,22.4577,22.4716,22.4507,22.4507,89000.0
2012-01-25 10:00:00,32.15,32.22,32.15,32.22,193900.0,22.4507,22.4996,22.4507,22.4996,193900.0
2012-01-25 10:10:00,32.22,32.23,32.21,32.22,156900.0,22.4996,22.5066,22.4926,22.4996,156900.0
2012-01-25 10:20:00,32.23,32.24,32.21,32.22,83400.0,22.5066,22.5135,22.4926,22.4996,83400.0
2012-01-25 10:30:00,32.22,32.24,32.21,32.24,63600.0,22.4996,22.5135,22.4926,22.5135,63600.0
2012-01-25 10:40:00,32.24,32.26,32.23,32.26,26800.0,22.5135,22.5275,22.5066,22.5275,26800.0
2012-01-25 10:50:00,32.25,32.26,32.22,32.24,72800.0,22.5205,22.5275,22.4996,22.5135,72800.0
2012-01-25 11:00:00,32.24,32.27,32.23,32.24,150400.0,22.5135,22.5345,22.5066,22.5135,150400.0
2012-01-25 11:10:00,32.23,32.24,32.2,32.2,33000.0,22.5066,22.5135,22.4856,22.4856,33000.0
2012-01-25 11:20:00,32.21,32.22,32.2,32.21,74900.0,22.4926,22.4996,22.4856,22.4926,74900.0
2012-01-25 11:30:00,32.21,32.23,32.2,32.23,58400.0,22.4926,22.5066,22.4856,22.5066,58400.0
2012-01-25 11:40:00,32.23,32.23,32.21,32.22,36700.0,22.5066,22.5066,22.4926,22.4996,36700.0
2012-01-25 11:50:00,32.23,32.23,32.2,32.22,26600.0,22.5066,22.5066,22.4856,22.4996,26600.0
2012-01-25 12:00:00,32.21,32.23,32.21,32.22,43500.0,22.4926,22.5066,22.4926,22.4996,43500.0
2012-01-25 12:10:00,32.21,32.22,32.2,32.2,17900.0,22.4926,22.4996,22.4856,22.4856,17900.0
2012-01-25 12:20:00,32.2,32.3,32.2,32.27,186600.0,22.4856,22.5554,22.4856,22.5345,186600.0
2012-01-25 12:30:00,32.26,32.34,32.25,32.33,179700.0,22.5275,22.5834,22.5205,22.5764,179700.0
2012-01-25 12:40:00,32.32,32.35,32.31,32.35,92900.0,22.5694,22.5904,22.5624,22.5904,92900.0
2012-01-25 12:50:00,32.35,32.39,32.34,32.36,128400.0,22.5904,22.6183,22.5834,22.5973,128400.0
2012-01-25 13:00:00,32.36,32.44,32.35,32.43,159800.0,22.5973,22.6532,22.5904,22.6462,159800.0
2012-01-25 13:10:00,32.44,32.47,32.41,32.45,303700.0,22.6532,22.6741,22.6322,22.6602,303700.0
2012-01-25 13:20:00,32.45,32.46,32.42,32.44,109300.0,22.6602,22.6672,22.6392,22.6532,109300.0
2012-01-25 13:30:00,32.44,32.47,32.42,32.45,363900.0,22.6532,22.6741,22.6392,22.6602,363900.0
2012-01-25 13:40:00,32.45,32.48,32.44,32.47,222600.0,22.6602,22.6811,22.6532,22.6741,222600.0
2012-01-25 13:50:00,32.46,32.47,32.44,32.47,104600.0,22.6672,22.6741,22.6532,22.6741,104600.0
2012-01-25 14:00:00,32.47,32.47,32.39,32.4,115700.0,22.6741,22.6741,22.6183,22.6253,115700.0
2012-01-25 14:10:00,32.41,32.44,32.4,32.42,166200.0,22.6322,22.6532,22.6253,22.6392,166200.0
2012-01-25 14:20:00,32.42,32.43,32.37,32.42,297800.0,22.6392,22.6462,22.6043,22.6392,297800.0
2012-01-25 14:30:00,32.41,32.44,32.41,32.42,133100.0,22.6322,22.6532,22.6322,22.6392,133100.0
2012-01-25 14:40:00,32.41,32.44,32.4,32.44,135300.0,22.6322,22.6532,22.6253,22.6532,135300.0
2012-01-25 14:50:00,32.44,32.47,32.44,32.45,85400.0,22.6532,22.6741,22.6532,22.6602,85400.0
2012-01-25 15:00:00,32.45,32.46,32.42,32.43,136600.0,22.6602,22.6672,22.6392,22.6462,136600.0
2012-01-25 15:10:00,32.43,32.49,32.42,32.49,885300.0,22.6462,22.6881,22.6392,22.6881,885300.0
2012-01-25 15:20:00,32.48,32.56,32.48,32.56,159100.0,22.6811,22.737,22.6811,22.737,159100.0
2012-01-25 15:30:00,32.55,32.56,32.51,32.54,363100.0,22.73,22.737,22.7021,22.723,363100.0
2012-01-25 15:40:00,32.53,32.6,32.53,32.58,665600.0,22.716,22.7649,22.716,22.751,665600.0
2012-01-25 15:50:00,32.58,32.58,32.53,32.54,728900.0,22.751,22.751,22.716,22.723,728900.0
2012-01-26 09:30:00,32.65,32.68,32.53,32.56,235200.0,22.7998,22.8208,22.716,22.737,235200.0
2012-01-26 09:40:00,32.55,32.58,32.53,32.58,293300.0,22.73,22.751,22.716,22.751,293300.0
2012-01-26 09:50:00,32.57,32.68,32.57,32.68,666400.0,22.744,22.8208,22.744,22.8208,666400.0
2012-01-26 10:00:00,32.67,32.7,32.63,32.69,223700.0,22.8138,22.8348,22.7859,22.8278,223700.0
2012-01-26 10:10:00,32.7,32.71,32.68,32.68,168800.0,22.8348,22.8417,22.8208,22.8208,168800.0
2012-01-26 10:20:00,32.69,32.69,32.65,32.66,211700.0,22.8278,22.8278,22.7998,22.8068,211700.0
2012-01-26 10:30:00,32.66,32.67,32.64,32.66,192300.0,22.8068,22.8138,22.7929,22.8068,192300.0
2012-01-26 10:40:00,32.67,32.69,32.62,32.62,195400.0,22.8138,22.8278,22.7789,22.7789,195400.0
2012-01-26 10:50:00,32.63,32.64,32.6,32.61,178000.0,22.7859,22.7929,22.7649,22.7719,178000.0
2012-01-26 11:00:00,32.6,32.61,32.56,32.57,232100.0,22.7649,22.7719,22.737,22.744,232100.0
2012-01-26 11:10:00,32.56,32.59,32.54,32.59,137100.0,22.737,22.7579,22.723,22.7579,137100.0
2012-01-26 11:20:00,32.59,32.61,32.58,32.6,87000.0,22.7579,22.7719,22.751,22.7649,87000.0
2012-01-26 11:30:00,32.6,32.6,32.59,32.59,67800.0,22.7649,22.7649,22.7579,22.7579,67800.0
2012-01-26 11:40:00,32.59,32.6,32.56,32.57,98300.0,22.7579,22.7649,22.737,22.744,98300.0
2012-01-26 11:50:00,32.57,32.58,32.54,32.55,155400.0,22.744,22.751,22.723,22.73,155400.0
2012-01-26 12:00:00,32.55,32.55,32.53,32.54,97400.0,22.73,22.73,22.716,22.723,97400.0
2012-01-26 12:10:00,32.54,32.55,32.49,32.5,391100.0,22.723,22.73,22.6881,22.6951,391100.0
2012-01-26 12:20:00,32.5,32.53,32.49,32.53,94200.0,22.6951,22.716,22.6881,22.716,94200.0
2012-01-26 12:30:00,32.53,32.54,32.52,32.52,232000.0,22.716,22.723,22.7091,22.7091,232000.0
2012-01-26 12:40:00,32.53,32.53,32.49,32.51,243100.0,22.716,22.716,22.6881,22.7021,243100.0
2012-01-26 12:50:00,32.51,32.52,32.5,32.51,59400.0,22.7021,22.7091,22.6951,22.7021,59400.0
2012-01-26 13:00:00,32.51,32.54,32.5,32.5,98800.0,22.7021,22.723,22.6951,22.6951,98800.0
2012-01-26 13:10:00,32.51,32.52,32.5,32.5,35800.0,22.7021,22.7091,22.6951,22.6951,35800.0
2012-01-26 13:20:00,32.51,32.51,32.49,32.49,48300.0,22.7021,22.7021,22.6881,22.6881,48300.0
2012-01-26 13:30:00,32.49,32.49,32.44,32.45,67800.0,22.6881,22.6881,22.6532,22.6602,67800.0
2012-01-26 13:40:00,32.44,32.45,32.42,32.44,184500.0,22.6532,22.6602,22.6392,22.6532,184500.0
2012-01-26 13:50:00,32.44,32.45,32.42,32.43,73400.0,22.6532,22.6602,22.6392,22.6462,73400.0
2012-01-26 14:00:00,32.43,32.44,32.42,32.42,87000.0,22.6462,22.6532,22.6392,22.6392,87000.0
2012-01-26 14:10:00,32.42,32.43,32.38,32.4,82800.0,22.6392,22.6462,22.6113,22.6253,82800.0
2012-01-26 14:20:00,32.4,32.4,32.35,32.39,85200.0,22.6253,22.6253,22.5904,22.6183,85200.0
2012-01-26 14:30:00,32.38,32.41,32.38,32.4,73600.0,22.6113,22.6322,22.6113,22.6253,73600.0
2012-01-26 14:40:00,32.4,32.43,32.38,32.43,191600.0,22.6253,22.6462,22.6113,22.6462,191600.0
2012-01-26 14:50:00,32.43,32.44,32.4,32.4,43400.0,22.6462,22.6532,22.6253,22.6253,43400.0
2012-01-26 15:00:00,32.4,32.4,32.36,32.37,49700.0,22.6253,22.6253,22.5973,22.6043,49700.0
2012-01-26 15:10:00,32.38,32.42,32.38,32.4,58100.0,22.6113,22.6392,22.6113,22.6253,58100.0
2012-01-26 15:20:00,32.39,32.4,32.34,32.36,86300.0,22.6183,22.6253,22.5834,22.5973,86300.0
2012-01-26 15:30:00,32.36,32.38,32.35,32.38,102300.0,22.5973,22.6113,22.5904,22.6113,102300.0
2012-01-26 15:40:00,32.38,32.43,32.37,32.41,289600.0,22.6113,22.6462,22.6043,22.6322,289600.0
2012-01-26 15:50:00,32.42,32.44,32.39,32.44,556200.0,22.6392,22.6532,22.6183,22.6532,556200.0
2012-01-27 09:30:00,32.3,32.38,32.26,32.37,303500.0,22.5554,22.6113,22.5275,22.6043,303500.0
2012-01-27 09:40:00,32.38,32.4,32.34,32.35,174000.0,22.6113,22.6253,22.5834,22.5904,174000.0
2012-01-27 09:50:00,32.35,32.37,32.33,32.33,95700.0,22.5904,22.6043,22.5764,22.5764,95700.0
2012-01-27 10:00:00,32.32,32.32,32.27,32.3,171100.0,22.5694,22.5694,22.5345,22.5554,171100.0
2012-01-27 10:10:00,32.29,32.31,32.26,32.3,95500.0,22.5485,22.5624,22.5275,22.5554,95500.0
2012-01-27 10:20:00,32.29,32.35,32.29,32.31,52200.0,22.5485,22.5904,22.5485,22.5624,52200.0
2012-01-27 10:30:00,32.31,32.34,32.28,32.28,106300.0,22.5624,22.5834,22.5415,22.5415,106300.0
2012-01-27 10:40:00,32.29,32.29,32.23,32.25,117300.0,22.5485,22.5485,22.5066,22.5205,117300.0
2012-01-27 10:50:00,32.24,32.28,32.24,32.26,52600.0,22.5135,22.5415,22.5135,22.5275,52600.0
2012-01-27 11:00:00,32.27,32.28,32.24,32.25,204500.0,22.5345,22.5415,22.5135,22.5205,204500.0
2012-01-27 11:10:00,32.26,32.27,32.24,32.25,203100.0,22.5275,22.5345,22.5135,22.5205,203100.0
2012-01-27 11:20:00,32.25,32.26,32.23,32.24,97300.0,22.5205,22.5275,22.5066,22.5135,97300.0
2012-01-27 11:30:00,32.23,32.23,32.17,32.18,212100.0,22.5066,22.5066,22.4647,22.4716,212100.0
2012-01-27 11:40:00,32.18,32.19,32.15,32.16,144900.0,22.4716,22.4786,22.4507,22.4577,144900.0
2012-01-27 11:50:00,32.17,32.2,32.15,32.19,219800.0,22.4647,22.4856,22.4507,22.4786,219800.0
2012-01-27 12:00:00,32.18,32.2,32.13,32.14,190200.0,22.4716,22.4856,22.4367,22.4437,190200.0
2012-01-27 12:10:00,32.13,32.14,32.1,32.13,90500.0,22.4367,22.4437,22.4158,22.4367,90500.0
2012-01-27 12:20:00,32.13,32.14,32.11,32.13,107900.0,22.4367,22.4437,22.4228,22.4367,107900.0
2012-01-27 12:30:00,32.13,32.16,32.12,32.16,39400.0,22.4367,22.4577,22.4297,22.4577,39400.0
2012-01-27 12:40:00,32.15,32.16,32.13,32.16,108700.0,22.4507,22.4577,22.4367,22.4577,108700.0
2012-01-27 12:50:00,32.15,32.16,32.1,32.12,284700.0,22.4507,22.4577,22.4158,22.4297,284700.0
2012-01-27 13:00:00,32.12,32.16,32.1,32.15,67900.0,22.4297,22.4577,22.4158,22.4507,67900.0
2012-01-27 13:10:00,32.15,32.18,32.14,32.18,93400.0,22.4507,22.4716,22.4437,22.4716,93400.0
2012-01-27 13:20:00,32.18,32.18,32.16,32.17,81900.0,22.4716,22.4716,22.4577,22.4647,81900.0
2012-01-27 13:30:00,32.17,32.22,32.16,32.21,39000.0,22.4647,22.4996,22.4577,22.4926,39000.0
2012-01-27 13:40:00,32.22,32.23,32.2,32.21,129800.0,22.4996,22.5066,22.4856,22.4926,129800.0
2012-01-27 13:50:00,32.2,32.21,32.19,32.21,29000.0,22.4856,22.4926,22.4786,22.4926,29000.0
2012-01-27 14:00:00,32.21,32.23,32.21,32.22,49800.0,22.4926,22.5066,22.4926,22.4996,49800.0
2012-01-27 14:10:00,32.22,32.22,32.2,32.21,43500.0,22.4996,22.4996,22.4856,22.4926,43500.0
2012-01-27 14:20:00,32.21,32.21,32.18,32.2,198600.0,22.4926,22.4926,22.4716,22.4856,198600.0
2012-01-27 14:30:00,32.2,32.23,32.19,32.23,61000.0,22.4856,22.5066,22.4786,22.5066,61000.0
2012-01-27 14:40:00,32.22,32.24,32.21,32.22,82100.0,22.4996,22.5135,22.4926,22.4996,82100.0
2012-01-27 14:50:00,32.22,32.24,32.2,32.24,34000.0,22.4996,22.5135,22.4856,22.5135,34000.0
2012-01-27 15:00:00,32.23,32.25,32.22,32.25,159300.0,22.5066,22.5205,22.4996,22.5205,159300.0
2012-01-27 15:10:00,32.24,32.25,32.23,32.25,54400.0,22.5135,22.5205,22.5066,22.5205,54400.0
2012-01-27 15:20:00,32.24,32.27,32.24,32.26,114500.0,22.5135,22.5345,22.5135,22.5275,114500.0
2012-01-27 15:30:00,32.26,32.28,32.24,32.27,144100.0,22.5275,22.5415,22.5135,22.5345,144100.0
2012-01-27 15:40:00,32.27,32.28,32.23,32.25,281200.0,22.5345,22.5415,22.5066,22.5205,281200.0
2012-01-27 15:50:00,32.24,32.25,32.19,32.19,510300.0,22.5135,22.5205,22.4786,22.4786,510300.0
2012-01-30 09:30:00,32.08,32.12,31.94,32.0,268200.0,22.4018,22.4297,22.304,22.3459,268200.0
2012-01-30 09:40:00,31.99,32.01,31.97,31.97,255200.0,22.339,22.3529,22.325,22.325,255200.0
2012-01-30 09:50:00,31.96,31.98,31.92,31.96,387500.0,22.318,22.332,22.2901,22.318,387500.0
2012-01-30 10:00:00,31.96,31.98,31.91,31.93,126400.0,22.318,22.332,22.2831,22.2971,126400.0
2012-01-30 10:10:00,31.94,31.95,31.89,31.95,252500.0,22.304,22.311,22.2691,22.311,252500.0
2012-01-30 10:20:00,31.95,31.98,31.94,31.96,112300.0,22.311,22.332,22.304,22.318,112300.0
2012-01-30 10:30:00,31.96,32.0,31.95,31.98,174000.0,22.318,22.3459,22.311,22.332,174000.0
2012-01-30 10:40:00,31.98,31.98,31.94,31.94,149400.0,22.332,22.332,22.304,22.304,149400.0
2012-01-30 10:50:00,31.94,31.96,31.93,31.94,221300.0,22.304,22.318,22.2971,22.304,221300.0
2012-01-30 11:00:00,31.94,31.99,31.94,31.97,168800.0,22.304,22.339,22.304,22.325,168800.0
2012-01-30 11:10:00,31.97,31.99,31.95,31.97,103900.0,22.325,22.339,22.311,22.325,103900.0
2012-01-30 11:20:00,31.96,31.98,31.95,31.95,72100.0,22.318,22.332,22.311,22.311,72100.0
2012-01-30 11:30:00,31.95,31.96,31.93,31.94,177000.0,22.311,22.318,22.2971,22.304,177000.0
2012-01-30 11:40:00,31.94,31.95,31.91,31.93,201500.0,22.304,22.311,22.2831,22.2971,201500.0
2012-01-30 11:50:00,31.93,31.96,31.93,31.95,377800.0,22.2971,22.318,22.2971,22.311,377800.0
2012-01-30 12:00:00,31.96,31.98,31.95,31.97,93900.0,22.318,22.332,22.311,22.325,93900.0
2012-01-30 12:10:00,31.98,31.99,31.96,31.97,93500.0,22.332,22.339,22.318,22.325,93500.0
2012-01-30 12:20:00,31.97,31.99,31.96,31.96,72900.0,22.325,22.339,22.318,22.318,72900.0
2012-01-30 12:30:00,31.96,31.98,31.94,31.95,110600.0,22.318,22.332,22.304,22.311,110600.0
2012-01-30 12:40:00,31.96,31.97,31.94,31.94,233100.0,22.318,22.325,22.304,22.304,233100.0
2012-01-30 12:50:00,31.95,31.96,31.94,31.96,89900.0,22.311,22.318,22.304,22.318,89900.0
2012-01-30 13:00:00,31.96,31.97,31.94,31.94,144900.0,22.318,22.325,22.304,22.304,144900.0
2012-01-30 13:10:00,31.94,31.97,31.94,31.96,50400.0,22.304,22.325,22.304,22.318,50400.0
2012-01-30 13:20:00,31.97,31.98,31.96,31.97,46400.0,22.325,22.332,22.318,22.325,46400.0
2012-01-30 13:30:00,31.98,32.0,31.96,32.0,63400.0,22.332,22.3459,22.318,22.3459,63400.0
2012-01-30 13:40:00,32.0,32.03,32.0,32.02,47000.0,22.3459,22.3669,22.3459,22.3599,47000.0
2012-01-30 13:50:00,32.02,32.04,32.01,32.04,33300.0,22.3599,22.3739,22.3529,22.3739,33300.0
2012-01-30 14:00:00,32.03,32.05,32.02,32.03,900300.0,22.3669,22.3809,22.3599,22.3669,900300.0
2012-01-30 14:10:00,32.04,32.08,32.03,32.06,134300.0,22.3739,22.4018,22.3669,22.3878,134300.0
2012-01-30 14:20:00,32.06,32.07,32.03,32.05,1019200.0,22.3878,22.3948,22.3669,22.3809,1019200.0
2012-01-30 14:30:00,32.05,32.06,32.05,32.05,468000.0,22.3809,22.3878,22.3809,22.3809,468000.0
2012-01-30 14:40:00,32.06,32.07,32.03,32.03,142100.0,22.3878,22.3948,22.3669,22.3669,142100.0
2012-01-30 14:50:00,32.04,32.04,32.01,32.02,53500.0,22.3739,22.3739,22.3529,22.3599,53500.0
2012-01-30 15:00:00,32.03,32.03,32.0,32.01,49900.0,22.3669,22.3669,22.3459,22.3529,49900.0
2012-01-30 15:10:00,32.02,32.05,32.02,32.02,28700.0,22.3599,22.3809,22.3599,22.3599,28700.0
2012-01-30 15:20:00,32.02,32.03,32.0,32.02,63000.0,22.3599,22.3669,22.3459,22.3599,63000.0
2012-01-30 15:30:00,32.02,32.03,31.96,31.97,229500.0,22.3599,22.3669,22.318,22.325,229500.0
2012-01-30 15:40:00,31.98,32.01,31.96,32.01,333200.0,22.332,22.3529,22.318,22.3529,333200.0
2012-01-30 15:50:00,32.0,32.04,32.0,32.04,449400.0,22.3459,22.3739,22.3459,22.3739,449400.0
2012-01-31 09:30:00,32.16,32.17,32.07,32.11,382400.0,22.4577,22.4647,22.3948,22.4228,382400.0
2012-01-31 09:40:00,32.1,32.11,32.05,32.1,103400.0,22.4158,22.4228,22.3809,22.4158,103400.0
2012-01-31 09:50:00,32.11,32.11,32.07,32.08,140700.0,22.4228,22.4228,22.3948,22.4018,140700.0
2012-01-31 10:00:00,32.08,32.1,32.02,32.04,375300.0,22.4018,22.4158,22.3599,22.3739,375300.0
2012-01-31 10:10:00,32.04,32.06,32.02,32.04,254100.0,22.3739,22.3878,22.3599,22.3739,254100.0
2012-01-31 10:20:00,32.04,32.07,32.04,32.07,62700.0,22.3739,22.3948,22.3739,22.3948,62700.0
2012-01-31 10:30:00,32.07,32.07,31.99,32.0,47400.0,22.3948,22.3948,22.339,22.3459,47400.0
2012-01-31 10:40:00,32.01,32.01,31.93,31.95,75800.0,22.3529,22.3529,22.2971,22.311,75800.0
2012-01-31 10:50:00,31.94,31.94,31.91,31.93,67500.0,22.304,22.304,22.2831,22.2971,67500.0
2012-01-31 11:00:00,31.93,31.95,31.92,31.92,42400.0,22.2971,22.311,22.2901,22.2901,42400.0
2012-01-31 11:10:00,31.92,31.93,31.88,31.93,99700.0,22.2901,22.2971,22.2621,22.2971,99700.0
2012-01-31 11:20:00,31.92,31.93,31.89,31.9,108000.0,22.2901,22.2971,22.2691,22.2761,108000.0
2012-01-31 11:30:00,31.91,31.92,31.89,31.92,25800.0,22.2831,22.2901,22.2691,22.2901,25800.0
2012-01-31 11:40:00,31.92,31.93,31.9,31.91,52000.0,22.2901,22.2971,22.2761,22.2831,52000.0
2012-01-31 11:50:00,31.91,31.92,31.88,31.9,55100.0,22.2831,22.2901,22.2621,22.2761,55100.0
2012-01-31 12:00:00,31.9,31.92,31.9,31.91,41700.0,22.2761,22.2901,22.2761,22.2831,41700.0
2012-01-31 12:10:00,31.91,31.92,31.89,31.91,34300.0,22.2831,22.2901,22.2691,22.2831,34300.0
2012-01-31 12:20:00,31.9,31.91,31.89,31.9,24900.0,22.2761,22.2831,22.2691,22.2761,24900.0
2012-01-31 12:30:00,31.89,31.91,31.89,31.91,37300.0,22.2691,22.2831,22.2691,22.2831,37300.0
2012-01-31 12:40:00,31.91,31.91,31.87,31.89,50600.0,22.2831,22.2831,22.2552,22.2691,50600.0
2012-01-31 12:50:00,31.88,31.89,31.87,31.87,28600.0,22.2621,22.2691,22.2552,22.2552,28600.0
2012-01-31 13:00:00,31.87,31.9,31.87,31.9,29100.0,22.2552,22.2761,22.2552,22.2761,29100.0
2012-01-31 13:10:00,31.9,31.91,31.89,31.9,37000.0,22.2761,22.2831,22.2691,22.2761,37000.0
2012-01-31 13:20:00,31.91,31.92,31.9,31.92,49900.0,22.2831,22.2901,22.2761,22.2901,49900.0
2012-01-31 13:30:00,31.92,31.92,31.87,31.88,58900.0,22.2901,22.2901,22.2552,22.2621,58900.0
2012-01-31 13:40:00,31.88,31.89,31.86,31.87,28200.0,22.2621,22.2691,22.2482,22.2552,28200.0
2012-01-31 13:50:00,31.88,31.88,31.84,31.85,93100.0,22.2621,22.2621,22.2342,22.2412,93100.0
2012-01-31 14:00:00,31.86,31.87,31.85,31.86,52100.0,22.2482,22.2552,22.2412,22.2482,52100.0
2012-01-31 14:10:00,31.87,31.91,31.86,31.91,57700.0,22.2552,22.2831,22.2482,22.2831,57700.0
2012-01-31 14:20:00,31.91,31.93,31.9,31.93,107700.0,22.2831,22.2971,22.2761,22.2971,107700.0
2012-01-31 14:30:00,31.93,31.94,31.92,31.93,51500.0,22.2971,22.304,22.2901,22.2971,51500.0
2012-01-31 14:40:00,31.93,31.94,31.92,31.92,176600.0,22.2971,22.304,22.2901,22.2901,176600.0
2012-01-31 14:50:00,31.92,31.97,31.92,31.96,564300.0,22.2901,22.325,22.2901,22.318,564300.0
2012-01-31 15:00:00,31.96,31.97,31.94,31.96,314900.0,22.318,22.325,22.304,22.318,314900.0
2012-01-31 15:10:00,31.96,31.98,31.95,31.97,495200.0,22.318,22.332,22.311,22.325,495200.0
2012-01-31 15:20:00,31.98,31.98,31.93,31.97,162900.0,22.332,22.332,22.2971,22.325,162900.0
2012-01-31 15:30:00,31.97,31.98,31.94,31.96,187000.0,22.325,22.332,22.304,22.318,187000.0
2012-01-31 15:40:00,31.95,32.01,31.95,32.0,267900.0,22.311,22.3529,22.311,22.3459,267900.0
2012-01-31 15:50:00,31.99,32.04,31.98,32.01,833900.0,22.339,22.3739,22.332,22.3529,833900.0
2012-02-01 09:30:00,32.16,32.33,32.16,32.32,297800.0,22.4577,22.5764,22.4577,22.5694,297800.0
2012-02-01 09:40:00,32.32,32.33,32.27,32.29,210400.0,22.5694,22.5764,22.5345,22.5485,210400.0
2012-02-01 09:50:00,32.29,32.3,32.25,32.27,194500.0,22.5485,22.5554,22.5205,22.5345,194500.0
2012-02-01 10:00:00,32.27,32.34,32.26,32.34,127800.0,22.5345,22.5834,22.5275,22.5834,127800.0
2012-02-01 10:10:00,32.35,32.37,32.34,32.35,379500.0,22.5904,22.6043,22.5834,22.5904,379500.0
2012-02-01 10:20:00,32.35,32.38,32.35,32.37,272600.0,22.5904,22.6113,22.5904,22.6043,272600.0
2012-02-01 10:30:00,32.37,32.38,32.35,32.36,225000.0,22.6043,22.6113,22.5904,22.5973,225000.0
2012-02-01 10:40:00,32.36,32.36,32.33,32.35,494200.0,22.5973,22.5973,22.5764,22.5904,494200.0
2012-02-01 10:50:00,32.34,32.37,32.32,32.36,100000.0,22.5834,22.6043,22.5694,22.5973,100000.0
2012-02-01 11:00:00,32.36,32.37,32.35,32.37,116700.0,22.5973,22.6043,22.5904,22.6043,116700.0
2012-02-01 11:10:00,32.36,32.37,32.33,32.34,156500.0,22.5973,22.6043,22.5764,22.5834,156500.0
2012-02-01 11:20:00,32.34,32.35,32.33,32.35,122300.0,22.5834,22.5904,22.5764,22.5904,122300.0
2012-02-01 11:30:00,32.34,32.38,32.34,32.37,109800.0,22.5834,22.6113,22.5834,22.6043,109800.0
2012-02-01 11:40:00,32.37,32.37,32.31,32.32,413100.0,22.6043,22.6043,22.5624,22.5694,413100.0
2012-02-01 11:50:00,32.32,32.34,32.32,32.34,108000.0,22.5694,22.5834,22.5694,22.5834,108000.0
2012-02-01 12:00:00,32.32,32.35,32.32,32.33,49900.0,22.5694,22.5904,22.5694,22.5764,49900.0
2012-02-01 12:10:00,32.32,32.35,32.31,32.35,116800.0,22.5694,22.5904,22.5624,22.5904,116800.0
2012-02-01 12:20:00,32.35,32.37,32.34,32.34,77700.0,22.5904,22.6043,22.5834,22.5834,77700.0
2012-02-01 12:30:00,32.34,32.36,32.34,32.35,324500.0,22.5834,22.5973,22.5834,22.5904,324500.0
2012-02-01 12:40:00,32.34,32.35,32.32,32.34,157500.0,22.5834,22.5904,22.5694,22.5834,157500.0
2012-02-01 12:50:00,32.34,32.36,32.33,32.36,106700.0,22.5834,22.5973,22.5764,22.5973,106700.0
2012-02-01 13:00:00,32.36,32.37,32.35,32.36,218200.0,22.5973,22.6043,22.5904,22.5973,218200.0
2012-02-01 13:10:00,32.36,32.38,32.36,32.36,157300.0,22.5973,22.6113,22.5973,22.5973,157300.0
2012-02-01 13:20:00,32.37,32.39,32.37,32.38,197000.0,22.6043,22.6183,22.6043,22.6113,197000.0
2012-02-01 13:30:00,32.37,32.41,32.36,32.41,71800.0,22.6043,22.6322,22.5973,22.6322,71800.0
2012-02-01 13:40:00,32.41,32.41,32.36,32.37,151900.0,22.6322,22.6322,22.5973,22.6043,151900.0
2012-02-01 13:50:00,32.37,32.38,32.37,32.37,198700.0,22.6043,22.6113,22.6043,22.6043,198700.0
2012-02-01 14:00:00,32.37,32.38,32.35,32.35,39300.0,22.6043,22.6113,22.5904,22.5904,39300.0
2012-02-01 14:10:00,32.35,32.36,32.34,32.36,34900.0,22.5904,22.5973,22.5834,22.5973,34900.0
2012-02-01 14:20:00,32.36,32.36,32.34,32.36,49600.0,22.5973,22.5973,22.5834,22.5973,49600.0
2012-02-01 14:30:00,32.36,32.36,32.32,32.34,129400.0,22.5973,22.5973,22.5694,22.5834,129400.0
2012-02-01 14:40:00,32.34,32.35,32.32,32.33,50800.0,22.5834,22.5904,22.5694,22.5764,50800.0
2012-02-01 14:50:00,32.32,32.36,32.32,32.34,130600.0,22.5694,22.5973,22.5694,22.5834,130600.0
2012-02-01 15:00:00,32.34,32.37,32.34,32.37,115100.0,22.5834,22.6043,22.5834,22.6043,115100.0
2012-02-01 15:10:00,32.36,32.38,32.35,32.36,152000.0,22.5973,22.6113,22.5904,22.5973,152000.0
2012-02-01 15:20:00,32.35,32.36,32.32,32.33,194600.0,22.5904,22.5973,22.5694,22.5764,194600.0
2012-02-01 15:30:00,32.33,32.33,32.31,32.32,385200.0,22.5764,22.5764,22.5624,22.5694,385200.0
2012-02-01 15:40:00,32.32,32.33,32.3,32.31,302400.0,22.5694,22.5764,22.5554,22.5624,302400.0
2012-02-01 15:50:00,32.31,32.31,32.23,32.27,1519800.0,22.5624,22.5624,22.5066,22.5345,1519800.0
2012-02-02 09:30:00,32.31,32.41,32.31,32.39,381400.0,22.5624,22.6322,22.5624,22.6183,381400.0
2012-02-02 09:40:00,32.38,32.38,32.35,32.37,244000.0,22.6113,22.6113,22.5904,22.6043,244000.0
2012-02-02 09:50:00,32.38,32.38,32.34,32.36,223200.0,22.6113,22.6113,22.5834,22.5973,223200.0
2012-02-02 10:00:00,32.36,32.37,32.32,32.37,157900.0,22.5973,22.6043,22.5694,22.6043,157900.0
2012-02-02 10:10:00,32.37,32.38,32.33,32.33,232800.0,22.6043,22.6113,22.5764,22.5764,232800.0
2012-02-02 10:20:00,32.33,32.35,32.3,32.3,177900.0,22.5764,22.5904,22.5554,22.5554,177900.0
2012-02-02 10:30:00,32.3,32.32,32.3,32.32,208000.0,22.5554,22.5694,22.5554,22.5694,208000.0
2012-02-02 10:40:00,32.33,32.34,32.32,32.34,45000.0,22.5764,22.5834,22.5694,22.5834,45000.0
2012-02-02 10:50:00,32.34,32.35,32.31,32.31,70300.0,22.5834,22.5904,22.5624,22.5624,70300.0
2012-02-02 11:00:00,32.32,32.34,32.3,32.3,192900.0,22.5694,22.5834,22.5554,22.5554,192900.0
2012-02-02 11:10:00,32.3,32.31,32.27,32.27,297600.0,22.5554,22.5624,22.5345,22.5345,297600.0
2012-02-02 11:20:00,32.27,32.3,32.27,32.29,51400.0,22.5345,22.5554,22.5345,22.5485,51400.0
2012-02-02 11:30:00,32.29,32.3,32.27,32.27,113300.0,22.5485,22.5554,22.5345,22.5345,113300.0
2012-02-02 11:40:00,32.27,32.3,32.27,32.29,142100.0,22.5345,22.5554,22.5345,22.5485,142100.0
2012-02-02 11:50:00,32.3,32.3,32.29,32.3,65000.0,22.5554,22.5554,22.5485,22.5554,65000.0
2012-02-02 12:00:00,32.3,32.32,32.3,32.31,64100.0,22.5554,22.5694,22.5554,22.5624,64100.0
2012-02-02 12:10:00,32.32,32.32,32.29,32.31,213000.0,22.5694,22.5694,22.5485,22.5624,213000.0
2012-02-02 12:20:00,32.3,32.34,32.3,32.33,70300.0,22.5554,22.5834,22.5554,22.5764,70300.0
2012-02-02 12:30:00,32.34,32.36,32.33,32.33,153200.0,22.5834,22.5973,22.5764,22.5764,153200.0
2012-02-02 12:40:00,32.33,32.35,32.33,32.34,32900.0,22.5764,22.5904,22.5764,22.5834,32900.0
2012-02-02 12:50:00,32.33,32.36,32.33,32.35,40000.0,22.5764,22.5973,22.5764,22.5904,40000.0
2012-02-02 13:00:00,32.35,32.36,32.35,32.36,10100.0,22.5904,22.5973,22.5904,22.5973,10100.0
2012-02-02 13:10:00,32.36,32.36,32.34,32.35,89500.0,22.5973,22.5973,22.5834,22.5904,89500.0
2012-02-02 13:20:00,32.34,32.36,32.34,32.36,144900.0,22.5834,22.5973,22.5834,22.5973,144900.0
2012-02-02 13:30:00,32.36,32.36,32.35,32.36,37700.0,22.5973,22.5973,22.5904,22.5973,37700.0
2012-02-02 13:40:00,32.36,32.38,32.35,32.37,117500.0,22.5973,22.6113,22.5904,22.6043,117500.0
2012-02-02 13:50:00,32.38,32.39,32.37,32.38,52200.0,22.6113,22.6183,22.6043,22.6113,52200.0
2012-02-02 14:00:00,32.38,32.39,32.38,32.39,58400.0,22.6113,22.6183,22.6113,22.6183,58400.0
2012-02-02 14:10:00,32.39,32.4,32.38,32.39,58800.0,22.6183,22.6253,22.6113,22.6183,58800.0
2012-02-02 14:20:00,32.4,32.4,32.38,32.39,88300.0,22.6253,22.6253,22.6113,22.6183,88300.0
2012-02-02 14:30:00,32.38,32.4,32.38,32.39,29000.0,22.6113,22.6253,22.6113,22.6183,29000.0
2012-02-02 14:40:00,32.38,32.4,32.38,32.39,96200.0,22.6113,22.6253,22.6113,22.6183,96200.0
2012-02-02 14:50:00,32.4,32.4,32.37,32.39,33600.0,22.6253,22.6253,22.6043,22.6183,33600.0
2012-02-02 15:00:00,32.38,32.4,32.38,32.39,25500.0,22.6113,22.6253,22.6113,22.6183,25500.0
2012-02-02 15:10:00,32.4,32.4,32.38,32.39,97700.0,22.6253,22.6253,22.6113,22.6183,97700.0
2012-02-02 15:20:00,32.39,32.41,32.38,32.4,33900.0,22.6183,22.6322,22.6113,22.6253,33900.0
2012-02-02 15:30:00,32.4,32.41,32.38,32.41,112100.0,22.6253,22.6322,22.6113,22.6322,112100.0
2012-02-02 15:40:00,32.41,32.41,32.39,32.4,235400.0,22.6322,22.6322,22.6183,22.6253,235400.0
2012-02-02 15:50:00,32.4,32.4,32.37,32.37,577200.0,22.6253,22.6253,22.6043,22.6043,577200.0
2012-02-03 09:30:00,32.48,32.58,32.48,32.58,314900.0,22.6811,22.751,22.6811,22.751,314900.0
2012-02-03 09:40:00,32.58,32.6,32.55,32.57,150200.0,22.751,22.7649,22.73,22.744,150200.0
2012-02-03 09:50:00,32.57,32.58,32.55,32.56,113300.0,22.744,22.751,22.73,22.737,113300.0
2012-02-03 10:00:00,32.56,32.6,32.55,32.58,359500.0,22.737,22.7649,22.73,22.751,359500.0
2012-02-03 10:10:00,32.58,32.62,32.56,32.6,302500.0,22.751,22.7789,22.737,22.7649,302500.0
2012-02-03 10:20:00,32.59,32.62,32.59,32.61,79300.0,22.7579,22.7789,22.7579,22.7719,79300.0
2012-02-03 10:30:00,32.62,32.65,32.61,32.64,110500.0,22.7789,22.7998,22.7719,22.7929,110500.0
2012-02-03 10:40:00,32.64,32.64,32.58,32.58,155700.0,22.7929,22.7929,22.751,22.751,155700.0
2012-02-03 10:50:00,32.58,32.59,32.55,32.55,270000.0,22.751,22.7579,22.73,22.73,270000.0
2012-02-03 11:00:00,32.55,32.56,32.52,32.53,292300.0,22.73,22.737,22.7091,22.716,292300.0
2012-02-03 11:10:00,32.54,32.54,32.5,32.51,363400.0,22.723,22.723,22.6951,22.7021,363400.0
2012-02-03 11:20:00,32.51,32.56,32.51,32.54,196300.0,22.7021,22.737,22.7021,22.723,196300.0
2012-02-03 11:30:00,32.54,32.54,32.52,32.53,273900.0,22.723,22.723,22.7091,22.716,273900.0
2012-02-03 11:40:00,32.53,32.53,32.52,32.52,78600.0,22.716,22.716,22.7091,22.7091,78600.0
2012-02-03 11:50:00,32.52,32.53,32.51,32.51,55400.0,22.7091,22.716,22.7021,22.7021,55400.0
2012-02-03 12:00:00,32.51,32.54,32.5,32.54,49900.0,22.7021,22.723,22.6951,22.723,49900.0
2012-02-03 12:10:00,32.54,32.55,32.52,32.52,136900.0,22.723,22.73,22.7091,22.7091,136900.0
2012-02-03 12:20:00,32.53,32.54,32.52,32.54,62700.0,22.716,22.723,22.7091,22.723,62700.0
2012-02-03 12:30:00,32.54,32.55,32.53,32.55,90600.0,22.723,22.73,22.716,22.73,90600.0
2012-02-03 12:40:00,32.55,32.57,32.54,32.56,114500.0,22.73,22.744,22.723,22.737,114500.0
2012-02-03 12:50:00,32.57,32.57,32.54,32.55,31700.0,22.744,22.744,22.723,22.73,31700.0
2012-02-03 13:00:00,32.55,32.56,32.54,32.55,41500.0,22.73,22.737,22.723,22.73,41500.0
2012-02-03 13:10:00,32.55,32.56,32.54,32.55,18800.0,22.73,22.737,22.723,22.73,18800.0
2012-02-03 13:20:00,32.54,32.55,32.54,32.54,23500.0,22.723,22.73,22.723,22.723,23500.0
2012-02-03 13:30:00,32.55,32.55,32.53,32.55,41600.0,22.73,22.73,22.716,22.73,41600.0
2012-02-03 13:40:00,32.55,32.56,32.53,32.54,59900.0,22.73,22.737,22.716,22.723,59900.0
2012-02-03 13:50:00,32.53,32.54,32.51,32.51,43300.0,22.716,22.723,22.7021,22.7021,43300.0
2012-02-03 14:00:00,32.51,32.52,32.51,32.51,54100.0,22.7021,22.7091,22.7021,22.7021,54100.0
2012-02-03 14:10:00,32.51,32.52,32.5,32.51,85500.0,22.7021,22.7091,22.6951,22.7021,85500.0
2012-02-03 14:20:00,32.51,32.51,32.49,32.5,34800.0,22.7021,22.7021,22.6881,22.6951,34800.0
2012-02-03 14:30:00,32.5,32.5,32.47,32.47,422900.0,22.6951,22.6951,22.6741,22.6741,422900.0
2012-02-03 14:40:00,32.47,32.48,32.46,32.48,145700.0,22.6741,22.6811,22.6672,22.6811,145700.0
2012-02-03 14:50:00,32.48,32.5,32.47,32.49,148200.0,22.6811,22.6951,22.6741,22.6881,148200.0
2012-02-03 15:00:00,32.5,32.5,32.46,32.47,152000.0,22.6951,22.6951,22.6672,22.6741,152000.0
2012-02-03 15:10:00,32.46,32.47,32.45,32.45,31400.0,22.6672,22.6741,22.6602,22.6602,31400.0
2012-02-03 15:20:00,32.45,32.46,32.43,32.44,133600.0,22.6602,22.6672,22.6462,22.6532,133600.0
2012-02-03 15:30:00,32.44,32.45,32.41,32.41,182400.0,22.6532,22.6602,22.6322,22.6322,182400.0
2012-02-03 15:40:00,32.42,32.47,32.41,32.47,223100.0,22.6392,22.6741,22.6322,22.6741,223100.0
2012-02-03 15:50:00,32.47,32.51,32.47,32.49,787200.0,22.6741,22.7021,22.6741,22.6881,787200.0
2012-02-06 09:30:00,32.41,32.47,32.37,32.47,147300.0,22.6322,22.6741,22.6043,22.6741,147300.0
2012-02-06 09:40:00,32.47,32.5,32.43,32.45,113900.0,22.6741,22.6951,22.6462,22.6602,113900.0
2012-02-06 09:50:00,32.45,32.46,32.4,32.41,296500.0,22.6602,22.6672,22.6253,22.6322,296500.0
2012-02-06 10:00:00,32.4,32.42,32.39,32.4,831400.0,22.6253,22.6392,22.6183,22.6253,831400.0
2012-02-06 10:10:00,32.4,32.42,32.4,32.4,174500.0,22.6253,22.6392,22.6253,22.6253,174500.0
2012-02-06 10:20:00,32.41,32.43,32.4,32.41,70500.0,22.6322,22.6462,22.6253,22.6322,70500.0
2012-02-06 10:30:00,32.41,32.45,32.41,32.45,45900.0,22.6322,22.6602,22.6322,22.6602,45900.0
2012-02-06 10:40:00,32.45,32.45,32.43,32.44,50800.0,22.6602,22.6602,22.6462,22.6532,50800.0
2012-02-06 10:50:00,32.43,32.47,32.43,32.47,279500.0,22.6462,22.6741,22.6462,22.6741,279500.0
2012-02-06 11:00:00,32.46,32.5,32.46,32.5,192700.0,22.6672,22.6951,22.6672,22.6951,192700.0
2012-02-06 11:10:00,32.5,32.53,32.49,32.51,127200.0,22.6951,22.716,22.6881,22.7021,127200.0
2012-02-06 11:20:00,32.52,32.52,32.48,32.48,208200.0,22.7091,22.7091,22.6811,22.6811,208200.0
2012-02-06 11:30:00,32.48,32.51,32.48,32.51,715900.0,22.6811,22.7021,22.6811,22.7021,715900.0
2012-02-06 11:40:00,32.51,32.52,32.5,32.52,118200.0,22.7021,22.7091,22.6951,22.7091,118200.0
2012-02-06 11:50:00,32.52,32.52,32.49,32.51,54400.0,22.7091,22.7091,22.6881,22.7021,54400.0
2012-02-06 12:00:00,32.52,32.52,32.48,32.49,48200.0,22.7091,22.7091,22.6811,22.6881,48200.0
2012-02-06 12:10:00,32.49,32.49,32.47,32.49,170200.0,22.6881,22.6881,22.6741,22.6881,170200.0
2012-02-06 12:20:00,32.49,32.5,32.47,32.47,47400.0,22.6881,22.6951,22.6741,22.6741,47400.0
2012-02-06 12:30:00,32.47,32.49,32.46,32.47,56000.0,22.6741,22.6881,22.6672,22.6741,56000.0
2012-02-06 12:40:00,32.46,32.47,32.45,32.45,22500.0,22.6672,22.6741,22.6602,22.6602,22500.0
2012-02-06 12:50:00,32.46,32.46,32.44,32.45,163700.0,22.6672,22.6672,22.6532,22.6602,163700.0
2012-02-06 13:00:00,32.44,32.45,32.43,32.43,36400.0,22.6532,22.6602,22.6462,22.6462,36400.0
2012-02-06 13:10:00,32.43,32.44,32.41,32.43,232000.0,22.6462,22.6532,22.6322,22.6462,232000.0
2012-02-06 13:20:00,32.43,32.46,32.42,32.45,37100.0,22.6462,22.6672,22.6392,22.6602,37100.0
2012-02-06 13:30:00,32.45,32.47,32.45,32.46,32700.0,22.6602,22.6741,22.6602,22.6672,32700.0
2012-02-06 13:40:00,32.46,32.47,32.45,32.47,64700.0,22.6672,22.6741,22.6602,22.6741,64700.0
2012-02-06 13:50:00,32.46,32.48,32.46,32.47,61900.0,22.6672,22.6811,22.6672,22.6741,61900.0
2012-02-06 14:00:00,32.47,32.48,32.45,32.45,415300.0,22.6741,22.6811,22.6602,22.6602,415300.0
2012-02-06 14:10:00,32.45,32.46,32.44,32.45,130600.0,22.6602,22.6672,22.6532,22.6602,130600.0
2012-02-06 14:20:00,32.45,32.46,32.44,32.44,199200.0,22.6602,22.6672,22.6532,22.6532,199200.0
2012-02-06 14:30:00,32.44,32.46,32.44,32.45,40700.0,22.6532,22.6672,22.6532,22.6602,40700.0
2012-02-06 14:40:00,32.46,32.48,32.45,32.47,204700.0,22.6672,22.6811,22.6602,22.6741,204700.0
2012-02-06 14:50:00,32.46,32.49,32.46,32.48,33200.0,22.6672,22.6881,22.6672,22.6811,33200.0
2012-02-06 15:00:00,32.48,32.5,32.48,32.48,191200.0,22.6811,22.6951,22.6811,22.6811,191200.0
2012-02-06 15:10:00,32.48,32.49,32.47,32.48,49900.0,22.6811,22.6881,22.6741,22.6811,49900.0
2012-02-06 15:20:00,32.48,32.49,32.47,32.49,83500.0,22.6811,22.6881,22.6741,22.6881,83500.0
2012-02-06 15:30:00,32.48,32.49,32.45,32.45,97300.0,22.6811,22.6881,22.6602,22.6602,97300.0
2012-02-06 15:40:00,32.45,32.48,32.45,32.47,237600.0,22.6602,22.6811,22.6602,22.6741,237600.0
2012-02-06 15:50:00,32.47,32.48,32.44,32.47,563400.0,22.6741,22.6811,22.6532,22.6741,563400.0
2012-02-07 09:30:00,32.38,32.46,32.37,32.44,222700.0,22.6113,22.6672,22.6043,22.6532,222700.0
2012-02-07 09:40:00,32.44,32.47,32.43,32.45,125200.0,22.6532,22.6741,22.6462,22.6602,125200.0
2012-02-07 09:50:00,32.45,32.45,32.41,32.44,296900.0,22.6602,22.6602,22.6322,22.6532,296900.0
2012-02-07 10:00:00,32.44,32.48,32.44,32.48,178300.0,22.6532,22.6811,22.6532,22.6811,178300.0
2012-02-07 10:10:00,32.49,32.51,32.48,32.5,99900.0,22.6881,22.7021,22.6811,22.6951,99900.0
2012-02-07 10:20:00,32.5,32.54,32.49,32.52,251900.0,22.6951,22.723,22.6881,22.7091,251900.0
2012-02-07 10:30:00,32.51,32.53,32.5,32.5,237700.0,22.7021,22.716,22.6951,22.6951,237700.0
2012-02-07 10:40:00,32.51,32.54,32.51,32.52,542000.0,22.7021,22.723,22.7021,22.7091,542000.0
2012-02-07 10:50:00,32.52,32.56,32.51,32.54,339500.0,22.7091,22.737,22.7021,22.723,339500.0
2012-02-07 11:00:00,32.54,32.56,32.54,32.56,276000.0,22.723,22.737,22.723,22.737,276000.0
2012-02-07 11:10:00,32.55,32.58,32.55,32.56,658500.0,22.73,22.751,22.73,22.737,658500.0
2012-02-07 11:20:00,32.56,32.58,32.56,32.58,214000.0,22.737,22.751,22.737,22.751,214000.0
2012-02-07 11:30:00,32.58,32.58,32.56,32.57,227300.0,22.751,22.751,22.737,22.744,227300.0
2012-02-07 11:40:00,32.58,32.58,32.56,32.57,213000.0,22.751,22.751,22.737,22.744,213000.0
2012-02-07 11:50:00,32.56,32.57,32.55,32.57,278900.0,22.737,22.744,22.73,22.744,278900.0
2012-02-07 12:00:00,32.56,32.57,32.55,32.55,131000.0,22.737,22.744,22.73,22.73,131000.0
2012-02-07 12:10:00,32.55,32.56,32.55,32.55,207100.0,22.73,22.737,22.73,22.73,207100.0
2012-02-07 12:20:00,32.55,32.56,32.54,32.55,245000.0,22.73,22.737,22.723,22.73,245000.0
2012-02-07 12:30:00,32.54,32.55,32.54,32.54,134100.0,22.723,22.73,22.723,22.723,134100.0
2012-02-07 12:40:00,32.55,32.55,32.54,32.54,122900.0,22.73,22.73,22.723,22.723,122900.0
2012-02-07 12:50:00,32.54,32.55,32.53,32.55,332500.0,22.723,22.73,22.716,22.73,332500.0
2012-02-07 13:00:00,32.55,32.55,32.53,32.54,216100.0,22.73,22.73,22.716,22.723,216100.0
2012-02-07 13:10:00,32.54,32.55,32.52,32.52,267100.0,22.723,22.73,22.7091,22.7091,267100.0
2012-02-07 13:20:00,32.52,32.54,32.51,32.53,144200.0,22.7091,22.723,22.7021,22.716,144200.0
2012-02-07 13:30:00,32.52,32.53,32.51,32.52,139300.0,22.7091,22.716,22.7021,22.7091,139300.0
2012-02-07 13:40:00,32.52,32.52,32.51,32.52,99100.0,22.7091,22.7091,22.7021,22.7091,99100.0
2012-02-07 13:50:00,32.51,32.54,32.51,32.52,225200.0,22.7021,22.723,22.7021,22.7091,225200.0
2012-02-07 14:00:00,32.52,32.53,32.5,32.51,284500.0,22.7091,22.716,22.6951,22.7021,284500.0
2012-02-07 14:10:00,32.51,32.53,32.51,32.52,178600.0,22.7021,22.716,22.7021,22.7091,178600.0
2012-02-07 14:20:00,32.53,32.53,32.5,32.5,198300.0,22.716,22.716,22.6951,22.6951,198300.0
2012-02-07 14:30:00,32.5,32.51,32.49,32.5,106900.0,22.6951,22.7021,22.6881,22.6951,106900.0
2012-02-07 14:40:00,32.5,32.51,32.5,32.51,314400.0,22.6951,22.7021,22.6951,22.7021,314400.0
2012-02-07 14:50:00,32.5,32.52,32.48,32.48,312800.0,22.6951,22.7091,22.6811,22.6811,312800.0
2012-02-07 15:00:00,32.49,32.51,32.49,32.5,162700.0,22.6881,22.7021,22.6881,22.6951,162700.0
2012-02-07 15:10:00,32.5,32.54,32.5,32.54,237800.0,22.6951,22.723,22.6951,22.723,237800.0
2012-02-07 15:20:00,32.54,32.54,32.51,32.53,219500.0,22.723,22.723,22.7021,22.716,219500.0
2012-02-07 15:30:00,32.54,32.54,32.51,32.52,201100.0,22.723,22.723,22.7021,22.7091,201100.0
2012-02-07 15:40:00,32.51,32.54,32.5,32.51,614500.0,22.7021,22.723,22.6951,22.7021,614500.0
2012-02-07 15:50:00,32.51,32.51,32.47,32.48,1266800.0,22.7021,22.7021,22.6741,22.6811,1266800.0
2012-02-08 09:30:00,32.58,32.58,32.45,32.48,114100.0,22.751,22.751,22.6602,22.6811,114100.0
2012-02-08 09:40:00,32.48,32.55,32.47,32.54,169500.0,22.6811,22.73,22.6741,22.723,169500.0
2012-02-08 09:50:00,32.54,32.55,32.52,32.53,82300.0,22.723,22.73,22.7091,22.716,82300.0
2012-02-08 10:00:00,32.54,32.54,32.48,32.48,107900.0,22.723,22.723,22.6811,22.6811,107900.0
2012-02-08 10:10:00,32.48,32.49,32.47,32.48,216000.0,22.6811,22.6881,22.6741,22.6811,216000.0
2012-02-08 10:20:00,32.49,32.49,32.45,32.46,61100.0,22.6881,22.6881,22.6602,22.6672,61100.0
2012-02-08 10:30:00,32.46,32.48,32.45,32.47,57300.0,22.6672,22.6811,22.6602,22.6741,57300.0
2012-02-08 10:40:00,32.47,32.48,32.46,32.47,65900.0,22.6741,22.6811,22.6672,22.6741,65900.0
2012-02-08 10:50:00,32.48,32.48,32.46,32.47,130200.0,22.6811,22.6811,22.6672,22.6741,130200.0
2012-02-08 11:00:00,32.47,32.49,32.44,32.45,135000.0,22.6741,22.6881,22.6532,22.6602,135000.0
2012-02-08 11:10:00,32.45,32.45,32.42,32.42,332200.0,22.6602,22.6602,22.6392,22.6392,332200.0
2012-02-08 11:20:00,32.43,32.43,32.4,32.43,63200.0,22.6462,22.6462,22.6253,22.6462,63200.0
2012-02-08 11:30:00,32.43,32.43,32.41,32.43,53200.0,22.6462,22.6462,22.6322,22.6462,53200.0
2012-02-08 11:40:00,32.43,32.43,32.38,32.41,266800.0,22.6462,22.6462,22.6113,22.6322,266800.0
2012-02-08 11:50:00,32.41,32.44,32.41,32.43,49200.0,22.6322,22.6532,22.6322,22.6462,49200.0
2012-02-08 12:00:00,32.43,32.43,32.4,32.41,76000.0,22.6462,22.6462,22.6253,22.6322,76000.0
2012-02-08 12:10:00,32.41,32.42,32.4,32.42,81200.0,22.6322,22.6392,22.6253,22.6392,81200.0
2012-02-08 12:20:00,32.42,32.42,32.41,32.42,27500.0,22.6392,22.6392,22.6322,22.6392,27500.0
2012-02-08 12:30:00,32.42,32.42,32.41,32.41,50200.0,22.6392,22.6392,22.6322,22.6322,50200.0
2012-02-08 12:40:00,32.42,32.42,32.4,32.41,67900.0,22.6392,22.6392,22.6253,22.6322,67900.0
2012-02-08 12:50:00,32.4,32.42,32.39,32.42,64300.0,22.6253,22.6392,22.6183,22.6392,64300.0
2012-02-08 13:00:00,32.41,32.42,32.41,32.42,13700.0,22.6322,22.6392,22.6322,22.6392,13700.0
2012-02-08 13:10:00,32.41,32.42,32.4,32.4,213300.0,22.6322,22.6392,22.6253,22.6253,213300.0
2012-02-08 13:20:00,32.41,32.44,32.4,32.43,70900.0,22.6322,22.6532,22.6253,22.6462,70900.0
2012-02-08 13:30:00,32.43,32.45,32.42,32.44,35600.0,22.6462,22.6602,22.6392,22.6532,35600.0
2012-02-08 13:40:00,32.45,32.46,32.44,32.46,37800.0,22.6602,22.6672,22.6532,22.6672,37800.0
2012-02-08 13:50:00,32.46,32.46,32.44,32.45,49500.0,22.6672,22.6672,22.6532,22.6602,49500.0
2012-02-08 14:00:00,32.45,32.45,32.43,32.43,69600.0,22.6602,22.6602,22.6462,22.6462,69600.0
2012-02-08 14:10:00,32.44,32.45,32.43,32.44,127600.0,22.6532,22.6602,22.6462,22.6532,127600.0
2012-02-08 14:20:00,32.45,32.47,32.44,32.46,130500.0,22.6602,22.6741,22.6532,22.6672,130500.0
2012-02-08 14:30:00,32.47,32.47,32.45,32.46,235700.0,22.6741,22.6741,22.6602,22.6672,235700.0
2012-02-08 14:40:00,32.46,32.5,32.45,32.49,93800.0,22.6672,22.6951,22.6602,22.6881,93800.0
2012-02-08 14:50:00,32.5,32.5,32.47,32.48,66900.0,22.6951,22.6951,22.6741,22.6811,66900.0
2012-02-08 15:00:00,32.48,32.5,32.47,32.5,57900.0,22.6811,22.6951,22.6741,22.6951,57900.0
2012-02-08 15:10:00,32.5,32.5,32.48,32.48,55700.0,22.6951,22.6951,22.6811,22.6811,55700.0
2012-02-08 15:20:00,32.49,32.5,32.47,32.49,142800.0,22.6881,22.6951,22.6741,22.6881,142800.0
2012-02-08 15:30:00,32.49,32.5,32.48,32.5,80500.0,22.6881,22.6951,22.6811,22.6951,80500.0
2012-02-08 15:40:00,32.5,32.5,32.47,32.48,173600.0,22.6951,22.6951,22.6741,22.6811,173600.0
2012-02-08 15:50:00,32.48,32.49,32.47,32.48,514100.0,22.6811,22.6881,22.6741,22.6811,514100.0
2012-02-09 09:30:00,32.53,32.53,32.46,32.48,193700.0,22.716,22.716,22.6672,22.6811,193700.0
2012-02-09 09:40:00,32.48,32.51,32.47,32.5,208500.0,22.6811,22.7021,22.6741,22.6951,208500.0
2012-02-09 09:50:00,32.49,32.54,32.48,32.52,191000.0,22.6881,22.723,22.6811,22.7091,191000.0
2012-02-09 10:00:00,32.52,32.53,32.48,32.51,393300.0,22.7091,22.716,22.6811,22.7021,393300.0
2012-02-09 10:10:00,32.51,32.59,32.51,32.58,333300.0,22.7021,22.7579,22.7021,22.751,333300.0
2012-02-09 10:20:00,32.59,32.6,32.54,32.55,194900.0,22.7579,22.7649,22.723,22.73,194900.0
2012-02-09 10:30:00,32.55,32.57,32.51,32.53,85800.0,22.73,22.744,22.7021,22.716,85800.0
2012-02-09 10:40:00,32.53,32.54,32.49,32.52,253600.0,22.716,22.723,22.6881,22.7091,253600.0
2012-02-09 10:50:00,32.52,32.55,32.52,32.55,161300.0,22.7091,22.73,22.7091,22.73,161300.0
2012-02-09 11:00:00,32.55,32.57,32.54,32.55,118200.0,22.73,22.744,22.723,22.73,118200.0
2012-02-09 11:10:00,32.55,32.59,32.55,32.59,228800.0,22.73,22.7579,22.73,22.7579,228800.0
2012-02-09 11:20:00,32.58,32.6,32.58,32.59,180100.0,22.751,22.7649,22.751,22.7579,180100.0
2012-02-09 11:30:00,32.59,32.59,32.57,32.58,124300.0,22.7579,22.7579,22.744,22.751,124300.0
2012-02-09 11:40:00,32.59,32.63,32.58,32.62,127500.0,22.7579,22.7859,22.751,22.7789,127500.0
2012-02-09 11:50:00,32.62,32.67,32.62,32.67,158700.0,22.7789,22.8138,22.7789,22.8138,158700.0
2012-02-09 12:00:00,32.67,32.69,32.66,32.67,35800.0,22.8138,22.8278,22.8068,22.8138,35800.0
2012-02-09 12:10:00,32.66,32.69,32.66,32.69,52300.0,22.8068,22.8278,22.8068,22.8278,52300.0
2012-02-09 12:20:00,32.68,32.69,32.67,32.69,62500.0,22.8208,22.8278,22.8138,22.8278,62500.0
2012-02-09 12:30:00,32.68,32.7,32.68,32.69,141800.0,22.8208,22.8348,22.8208,22.8278,141800.0
2012-02-09 12:40:00,32.69,32.71,32.68,32.7,100500.0,22.8278,22.8417,22.8208,22.8348,100500.0
2012-02-09 12:50:00,32.7,32.7,32.67,32.68,131800.0,22.8348,22.8348,22.8138,22.8208,131800.0
2012-02-09 13:00:00,32.68,32.7,32.65,32.66,58900.0,22.8208,22.8348,22.7998,22.8068,58900.0
2012-02-09 13:10:00,32.65,32.67,32.65,32.66,115600.0,22.7998,22.8138,22.7998,22.8068,115600.0
2012-02-09 13:20:00,32.66,32.68,32.65,32.68,117300.0,22.8068,22.8208,22.7998,22.8208,117300.0
2012-02-09 13:30:00,32.68,32.7,32.67,32.69,44800.0,22.8208,22.8348,22.8138,22.8278,44800.0
2012-02-09 13:40:00,32.7,32.7,32.68,32.7,76800.0,22.8348,22.8348,22.8208,22.8348,76800.0
2012-02-09 13:50:00,32.7,32.71,32.69,32.71,15800.0,22.8348,22.8417,22.8278,22.8417,15800.0
2012-02-09 14:00:00,32.71,32.71,32.69,32.7,52200.0,22.8417,22.8417,22.8278,22.8348,52200.0
2012-02-09 14:10:00,32.7,32.71,32.7,32.71,113500.0,22.8348,22.8417,22.8348,22.8417,113500.0
2012-02-09 14:20:00,32.71,32.71,32.7,32.7,44700.0,22.8417,22.8417,22.8348,22.8348,44700.0
2012-02-09 14:30:00,32.71,32.72,32.7,32.71,68100.0,22.8417,22.8487,22.8348,22.8417,68100.0
2012-02-09 14:40:00,32.72,32.72,32.7,32.71,77000.0,22.8487,22.8487,22.8348,22.8417,77000.0
2012-02-09 14:50:00,32.71,32.71,32.7,32.7,43000.0,22.8417,22.8417,22.8348,22.8348,43000.0
2012-02-09 15:00:00,32.7,32.71,32.69,32.71,55000.0,22.8348,22.8417,22.8278,22.8417,55000.0
2012-02-09 15:10:00,32.71,32.71,32.7,32.7,39900.0,22.8417,22.8417,22.8348,22.8348,39900.0
2012-02-09 15:20:00,32.7,32.72,32.7,32.72,233000.0,22.8348,22.8487,22.8348,22.8487,233000.0
2012-02-09 15:30:00,32.72,32.72,32.7,32.71,61200.0,22.8487,22.8487,22.8348,22.8417,61200.0
2012-02-09 15:40:00,32.71,32.71,32.68,32.69,152000.0,22.8417,22.8417,22.8208,22.8278,152000.0
2012-02-09 15:50:00,32.7,32.71,32.68,32.7,692200.0,22.8348,22.8417,22.8208,22.8348,692200.0
2012-02-10 09:30:00,32.52,32.57,32.49,32.53,351700.0,22.7091,22.744,22.6881,22.716,351700.0
2012-02-10 09:40:00,32.54,32.57,32.52,32.55,214600.0,22.723,22.744,22.7091,22.73,214600.0
2012-02-10 09:50:00,32.56,32.57,32.53,32.53,177200.0,22.737,22.744,22.716,22.716,177200.0
2012-02-10 10:00:00,32.53,32.57,32.52,32.54,274600.0,22.716,22.744,22.7091,22.723,274600.0
2012-02-10 10:10:00,32.55,32.55,32.52,32.52,141600.0,22.73,22.73,22.7091,22.7091,141600.0
2012-02-10 10:20:00,32.53,32.53,32.51,32.52,82300.0,22.716,22.716,22.7021,22.7091,82300.0
2012-02-10 10:30:00,32.53,32.54,32.52,32.53,44600.0,22.716,22.723,22.7091,22.716,44600.0
2012-02-10 10:40:00,32.53,32.54,32.48,32.48,84800.0,22.716,22.723,22.6811,22.6811,84800.0
2012-02-10 10:50:00,32.48,32.52,32.48,32.51,56300.0,22.6811,22.7091,22.6811,22.7021,56300.0
2012-02-10 11:00:00,32.51,32.52,32.5,32.51,20300.0,22.7021,22.7091,22.6951,22.7021,20300.0
2012-02-10 11:10:00,32.51,32.52,32.5,32.52,105600.0,22.7021,22.7091,22.6951,22.7091,105600.0
2012-02-10 11:20:00,32.52,32.53,32.51,32.52,367800.0,22.7091,22.716,22.7021,22.7091,367800.0
2012-02-10 11:30:00,32.51,32.52,32.5,32.51,118600.0,22.7021,22.7091,22.6951,22.7021,118600.0
2012-02-10 11:40:00,32.51,32.52,32.49,32.52,146600.0,22.7021,22.7091,22.6881,22.7091,146600.0
2012-02-10 11:50:00,32.52,32.54,32.52,32.52,90600.0,22.7091,22.723,22.7091,22.7091,90600.0
2012-02-10 12:00:00,32.52,32.55,32.52,32.54,24600.0,22.7091,22.73,22.7091,22.723,24600.0
2012-02-10 12:10:00,32.54,32.54,32.52,32.54,14600.0,22.723,22.723,22.7091,22.723,14600.0
2012-02-10 12:20:00,32.54,32.54,32.52,32.53,43100.0,22.723,22.723,22.7091,22.716,43100.0
2012-02-10 12:30:00,32.52,32.54,32.52,32.54,45700.0,22.7091,22.723,22.7091,22.723,45700.0
2012-02-10 12:40:00,32.53,32.55,32.52,32.54,42300.0,22.716,22.73,22.7091,22.723,42300.0
2012-02-10 12:50:00,32.55,32.55,32.53,32.53,27600.0,22.73,22.73,22.716,22.716,27600.0
2012-02-10 13:00:00,32.54,32.55,32.53,32.54,35100.0,22.723,22.73,22.716,22.723,35100.0
2012-02-10 13:10:00,32.53,32.55,32.52,32.53,81300.0,22.716,22.73,22.7091,22.716,81300.0
2012-02-10 13:20:00,32.54,32.54,32.52,32.52,25000.0,22.723,22.723,22.7091,22.7091,25000.0
2012-02-10 13:30:00,32.52,32.53,32.49,32.5,37000.0,22.7091,22.716,22.6881,22.6951,37000.0
2012-02-10 13:40:00,32.5,32.5,32.49,32.5,55300.0,22.6951,22.6951,22.6881,22.6951,55300.0
2012-02-10 13:50:00,32.5,32.5,32.48,32.48,40800.0,22.6951,22.6951,22.6811,22.6811,40800.0
2012-02-10 14:00:00,32.49,32.51,32.49,32.49,35400.0,22.6881,22.7021,22.6881,22.6881,35400.0
2012-02-10 14:10:00,32.5,32.51,32.49,32.51,17800.0,22.6951,22.7021,22.6881,22.7021,17800.0
2012-02-10 14:20:00,32.52,32.53,32.5,32.52,50000.0,22.7091,22.716,22.6951,22.7091,50000.0
2012-02-10 14:30:00,32.51,32.53,32.51,32.51,38200.0,22.7021,22.716,22.7021,22.7021,38200.0
2012-02-10 14:40:00,32.52,32.53,32.51,32.52,150100.0,22.7091,22.716,22.7021,22.7091,150100.0
2012-02-10 14:50:00,32.52,32.53,32.51,32.52,22600.0,22.7091,22.716,22.7021,22.7091,22600.0
2012-02-10 15:00:00,32.51,32.52,32.49,32.49,125300.0,22.7021,22.7091,22.6881,22.6881,125300.0
2012-02-10 15:10:00,32.49,32.53,32.48,32.52,74900.0,22.6881,22.716,22.6811,22.7091,74900.0
2012-02-10 15:20:00,32.52,32.56,32.52,32.56,60300.0,22.7091,22.737,22.7091,22.737,60300.0
2012-02-10 15:30:00,32.56,32.56,32.52,32.53,164100.0,22.737,22.737,22.7091,22.716,164100.0
2012-02-10 15:40:00,32.54,32.59,32.54,32.57,147000.0,22.723,22.7579,22.723,22.744,147000.0
2012-02-10 15:50:00,32.57,32.61,32.55,32.61,635100.0,22.744,22.7719,22.73,22.7719,635100.0
2012-02-13 09:30:00,32.71,32.76,32.7,32.74,349200.0,22.8417,22.8767,22.8348,22.8627,349200.0
2012-02-13 09:40:00,32.74,32.74,32.68,32.69,57700.0,22.8627,22.8627,22.8208,22.8278,57700.0
2012-02-13 09:50:00,32.7,32.71,32.68,32.69,240200.0,22.8348,22.8417,22.8208,22.8278,240200.0
2012-02-13 10:00:00,32.7,32.72,32.69,32.7,385700.0,22.8348,22.8487,22.8278,22.8348,385700.0
2012-02-13 10:10:00,32.69,32.7,32.68,32.7,138900.0,22.8278,22.8348,22.8208,22.8348,138900.0
2012-02-13 10:20:00,32.7,32.71,32.68,32.7,136200.0,22.8348,22.8417,22.8208,22.8348,136200.0
2012-02-13 10:30:00,32.7,32.72,32.68,32.7,114000.0,22.8348,22.8487,22.8208,22.8348,114000.0
2012-02-13 10:40:00,32.71,32.72,32.69,32.71,107100.0,22.8417,22.8487,22.8278,22.8417,107100.0
2012-02-13 10:50:00,32.71,32.74,32.7,32.74,141300.0,22.8417,22.8627,22.8348,22.8627,141300.0
2012-02-13 11:00:00,32.73,32.75,32.73,32.74,45900.0,22.8557,22.8697,22.8557,22.8627,45900.0
2012-02-13 11:10:00,32.75,32.75,32.72,32.72,369900.0,22.8697,22.8697,22.8487,22.8487,369900.0
2012-02-13 11:20:00,32.73,32.76,32.72,32.75,117100.0,22.8557,22.8767,22.8487,22.8697,117100.0
2012-02-13 11:30:00,32.75,32.77,32.75,32.75,144200.0,22.8697,22.8836,22.8697,22.8697,144200.0
2012-02-13 11:40:00,32.76,32.77,32.75,32.76,79200.0,22.8767,22.8836,22.8697,22.8767,79200.0
2012-02-13 11:50:00,32.76,32.77,32.76,32.76,39200.0,22.8767,22.8836,22.8767,22.8767,39200.0
2012-02-13 12:00:00,32.76,32.77,32.76,32.77,48400.0,22.8767,22.8836,22.8767,22.8836,48400.0
2012-02-13 12:10:00,32.76,32.77,32.75,32.75,30200.0,22.8767,22.8836,22.8697,22.8697,30200.0
2012-02-13 12:20:00,32.76,32.76,32.74,32.75,133200.0,22.8767,22.8767,22.8627,22.8697,133200.0
2012-02-13 12:30:00,32.74,32.75,32.71,32.72,30500.0,22.8627,22.8697,22.8417,22.8487,30500.0
2012-02-13 12:40:00,32.72,32.74,32.72,32.73,47700.0,22.8487,22.8627,22.8487,22.8557,47700.0
2012-02-13 12:50:00,32.74,32.75,32.73,32.74,80800.0,22.8627,22.8697,22.8557,22.8627,80800.0
2012-02-13 13:00:00,32.74,32.77,32.74,32.77,84600.0,22.8627,22.8836,22.8627,22.8836,84600.0
2012-02-13 13:10:00,32.78,32.79,32.77,32.78,25800.0,22.8906,22.8976,22.8836,22.8906,25800.0
2012-02-13 13:20:00,32.78,32.78,32.76,32.77,60400.0,22.8906,22.8906,22.8767,22.8836,60400.0
2012-02-13 13:30:00,32.77,32.78,32.76,32.76,36200.0,22.8836,22.8906,22.8767,22.8767,36200.0
2012-02-13 13:40:00,32.77,32.77,32.76,32.76,31300.0,22.8836,22.8836,22.8767,22.8767,31300.0
2012-02-13 13:50:00,32.77,32.77,32.75,32.75,20400.0,22.8836,22.8836,22.8697,22.8697,20400.0
2012-02-13 14:00:00,32.75,32.76,32.74,32.75,74900.0,22.8697,22.8767,22.8627,22.8697,74900.0
2012-02-13 14:10:00,32.75,32.77,32.75,32.76,135000.0,22.8697,22.8836,22.8697,22.8767,135000.0
2012-02-13 14:20:00,32.76,32.77,32.76,32.76,19600.0,22.8767,22.8836,22.8767,22.8767,19600.0
2012-02-13 14:30:00,32.77,32.77,32.75,32.76,45700.0,22.8836,22.8836,22.8697,22.8767,45700.0
2012-02-13 14:40:00,32.77,32.77,32.76,32.77,94400.0,22.8836,22.8836,22.8767,22.8836,94400.0
2012-02-13 14:50:00,32.76,32.77,32.75,32.76,36700.0,22.8767,22.8836,22.8697,22.8767,36700.0
2012-02-13 15:00:00,32.76,32.76,32.75,32.76,47000.0,22.8767,22.8767,22.8697,22.8767,47000.0
2012-02-13 15:10:00,32.76,32.76,32.74,32.75,347700.0,22.8767,22.8767,22.8627,22.8697,347700.0
2012-02-13 15:20:00,32.75,32.76,32.74,32.75,285900.0,22.8697,22.8767,22.8627,22.8697,285900.0
2012-02-13 15:30:00,32.75,32.75,32.72,32.74,182600.0,22.8697,22.8697,22.8487,22.8627,182600.0
2012-02-13 15:40:00,32.74,32.74,32.72,32.73,214500.0,22.8627,22.8627,22.8487,22.8557,214500.0
2012-02-13 15:50:00,32.72,32.72,32.7,32.72,431400.0,22.8487,22.8487,22.8348,22.8487,431400.0
2012-02-14 09:30:00,32.62,32.76,32.62,32.74,161400.0,22.7789,22.8767,22.7789,22.8627,161400.0
2012-02-14 09:40:00,32.75,32.75,32.73,32.74,152700.0,22.8697,22.8697,22.8557,22.8627,152700.0
2012-02-14 09:50:00,32.73,32.76,32.72,32.73,650600.0,22.8557,22.8767,22.8487,22.8557,650600.0
2012-02-14 10:00:00,32.73,32.73,32.7,32.7,294300.0,22.8557,22.8557,22.8348,22.8348,294300.0
2012-02-14 10:10:00,32.7,32.72,32.69,32.72,163100.0,22.8348,22.8487,22.8278,22.8487,163100.0
2012-02-14 10:20:00,32.72,32.73,32.7,32.7,132200.0,22.8487,22.8557,22.8348,22.8348,132200.0
2012-02-14 10:30:00,32.7,32.71,32.69,32.7,48800.0,22.8348,22.8417,22.8278,22.8348,48800.0
2012-02-14 10:40:00,32.7,32.71,32.69,32.7,130000.0,22.8348,22.8417,22.8278,22.8348,130000.0
2012-02-14 10:50:00,32.7,32.72,32.69,32.72,43500.0,22.8348,22.8487,22.8278,22.8487,43500.0
2012-02-14 11:00:00,32.71,32.74,32.71,32.73,68100.0,22.8417,22.8627,22.8417,22.8557,68100.0
2012-02-14 11:10:00,32.72,32.74,32.71,32.73,121300.0,22.8487,22.8627,22.8417,22.8557,121300.0
2012-02-14 11:20:00,32.72,32.74,32.71,32.73,92200.0,22.8487,22.8627,22.8417,22.8557,92200.0
2012-02-14 11:30:00,32.73,32.76,32.73,32.76,27300.0,22.8557,22.8767,22.8557,22.8767,27300.0
2012-02-14 11:40:00,32.76,32.76,32.74,32.76,37200.0,22.8767,22.8767,22.8627,22.8767,37200.0
2012-02-14 11:50:00,32.76,32.76,32.73,32.73,49800.0,22.8767,22.8767,22.8557,22.8557,49800.0
2012-02-14 12:00:00,32.73,32.75,32.73,32.73,77300.0,22.8557,22.8697,22.8557,22.8557,77300.0
2012-02-14 12:10:00,32.74,32.75,32.73,32.74,70600.0,22.8627,22.8697,22.8557,22.8627,70600.0
2012-02-14 12:20:00,32.74,32.75,32.74,32.75,93300.0,22.8627,22.8697,22.8627,22.8697,93300.0
2012-02-14 12:30:00,32.75,32.75,32.73,32.75,62700.0,22.8697,22.8697,22.8557,22.8697,62700.0
2012-02-14 12:40:00,32.75,32.75,32.74,32.75,25700.0,22.8697,22.8697,22.8627,22.8697,25700.0
2012-02-14 12:50:00,32.74,32.74,32.72,32.72,35800.0,22.8627,22.8627,22.8487,22.8487,35800.0
2012-02-14 13:00:00,32.72,32.73,32.71,32.71,58400.0,22.8487,22.8557,22.8417,22.8417,58400.0
2012-02-14 13:10:00,32.72,32.74,32.71,32.72,80100.0,22.8487,22.8627,22.8417,22.8487,80100.0
2012-02-14 13:20:00,32.73,32.73,32.7,32.71,114600.0,22.8557,22.8557,22.8348,22.8417,114600.0
2012-02-14 13:30:00,32.71,32.75,32.7,32.74,27400.0,22.8417,22.8697,22.8348,22.8627,27400.0
2012-02-14 13:40:00,32.75,32.75,32.73,32.74,61600.0,22.8697,22.8697,22.8557,22.8627,61600.0
2012-02-14 13:50:00,32.75,32.76,32.74,32.76,28900.0,22.8697,22.8767,22.8627,22.8767,28900.0
2012-02-14 14:00:00,32.76,32.77,32.74,32.74,40600.0,22.8767,22.8836,22.8627,22.8627,40600.0
2012-02-14 14:10:00,32.73,32.75,32.72,32.73,82900.0,22.8557,22.8697,22.8487,22.8557,82900.0
2012-02-14 14:20:00,32.74,32.74,32.69,32.7,67700.0,22.8627,22.8627,22.8278,22.8348,67700.0
2012-02-14 14:30:00,32.7,32.71,32.68,32.71,45800.0,22.8348,22.8417,22.8208,22.8417,45800.0
2012-02-14 14:40:00,32.71,32.72,32.7,32.71,67600.0,22.8417,22.8487,22.8348,22.8417,67600.0
2012-02-14 14:50:00,32.7,32.72,32.7,32.72,17200.0,22.8348,22.8487,22.8348,22.8487,17200.0
2012-02-14 15:00:00,32.71,32.75,32.71,32.73,92200.0,22.8417,22.8697,22.8417,22.8557,92200.0
2012-02-14 15:10:00,32.73,32.74,32.71,32.72,55000.0,22.8557,22.8627,22.8417,22.8487,55000.0
2012-02-14 15:20:00,32.72,32.72,32.67,32.7,143200.0,22.8487,22.8487,22.8138,22.8348,143200.0
2012-02-14 15:30:00,32.69,32.74,32.68,32.74,129400.0,22.8278,22.8627,22.8208,22.8627,129400.0
2012-02-14 15:40:00,32.75,32.82,32.74,32.82,222100.0,22.8697,22.9186,22.8627,22.9186,222100.0
2012-02-14 15:50:00,32.82,32.85,32.8,32.84,559300.0,22.9186,22.9395,22.9046,22.9325,559300.0
2012-02-15 09:30:00,32.92,33.0,32.88,32.91,93900.0,22.9884,23.0443,22.9605,22.9814,93900.0
2012-02-15 09:40:00,32.91,32.94,32.89,32.89,101900.0,22.9814,23.0024,22.9674,22.9674,101900.0
2012-02-15 09:50:00,32.9,32.9,32.86,32.9,84200.0,22.9744,22.9744,22.9465,22.9744,84200.0
2012-02-15 10:00:00,32.9,32.92,32.87,32.91,88000.0,22.9744,22.9884,22.9535,22.9814,88000.0
2012-02-15 10:10:00,32.91,32.93,32.87,32.89,79800.0,22.9814,22.9954,22.9535,22.9674,79800.0
2012-02-15 10:20:00,32.88,32.91,32.87,32.88,197500.0,22.9605,22.9814,22.9535,22.9605,197500.0
2012-02-15 10:30:00,32.89,32.9,32.87,32.89,102900.0,22.9674,22.9744,22.9535,22.9674,102900.0
2012-02-15 10:40:00,32.9,32.92,32.88,32.9,331000.0,22.9744,22.9884,22.9605,22.9744,331000.0
2012-02-15 10:50:00,32.91,32.93,32.9,32.91,61700.0,22.9814,22.9954,22.9744,22.9814,61700.0
2012-02-15 11:00:00,32.9,32.92,32.9,32.92,47000.0,22.9744,22.9884,22.9744,22.9884,47000.0
2012-02-15 11:10:00,32.91,32.91,32.88,32.91,125400.0,22.9814,22.9814,22.9605,22.9814,125400.0
2012-02-15 11:20:00,32.91,32.93,32.9,32.92,44800.0,22.9814,22.9954,22.9744,22.9884,44800.0
2012-02-15 11:30:00,32.92,32.93,32.91,32.91,118600.0,22.9884,22.9954,22.9814,22.9814,118600.0
2012-02-15 11:40:00,32.91,32.94,32.91,32.93,72400.0,22.9814,23.0024,22.9814,22.9954,72400.0
2012-02-15 11:50:00,32.93,32.94,32.91,32.91,31100.0,22.9954,23.0024,22.9814,22.9814,31100.0
2012-02-15 12:00:00,32.92,32.92,32.91,32.92,90900.0,22.9884,22.9884,22.9814,22.9884,90900.0
2012-02-15 12:10:00,32.91,32.92,32.91,32.91,37200.0,22.9814,22.9884,22.9814,22.9814,37200.0
2012-02-15 12:20:00,32.91,32.92,32.89,32.9,145300.0,22.9814,22.9884,22.9674,22.9744,145300.0
2012-02-15 12:30:00,32.9,32.91,32.88,32.9,181200.0,22.9744,22.9814,22.9605,22.9744,181200.0
2012-02-15 12:40:00,32.9,32.92,32.88,32.88,244700.0,22.9744,22.9884,22.9605,22.9605,244700.0
2012-02-15 12:50:00,32.88,32.89,32.85,32.86,61000.0,22.9605,22.9674,22.9395,22.9465,61000.0
2012-02-15 13:00:00,32.86,32.86,32.82,32.83,82900.0,22.9465,22.9465,22.9186,22.9255,82900.0
2012-02-15 13:10:00,32.83,32.84,32.82,32.83,97900.0,22.9255,22.9325,22.9186,22.9255,97900.0
2012-02-15 13:20:00,32.82,32.84,32.81,32.83,60300.0,22.9186,22.9325,22.9116,22.9255,60300.0
2012-02-15 13:30:00,32.83,32.84,32.82,32.83,238900.0,22.9255,22.9325,22.9186,22.9255,238900.0
2012-02-15 13:40:00,32.83,32.84,32.81,32.82,199300.0,22.9255,22.9325,22.9116,22.9186,199300.0
2012-02-15 13:50:00,32.82,32.86,32.81,32.85,160700.0,22.9186,22.9465,22.9116,22.9395,160700.0
2012-02-15 14:00:00,32.86,32.87,32.81,32.83,104500.0,22.9465,22.9535,22.9116,22.9255,104500.0
2012-02-15 14:10:00,32.83,32.83,32.78,32.78,51400.0,22.9255,22.9255,22.8906,22.8906,51400.0
2012-02-15 14:20:00,32.78,32.84,32.77,32.82,142000.0,22.8906,22.9325,22.8836,22.9186,142000.0
2012-02-15 14:30:00,32.83,32.83,32.8,32.8,91800.0,22.9255,22.9255,22.9046,22.9046,91800.0
2012-02-15 14:40:00,32.8,32.81,32.79,32.8,98800.0,22.9046,22.9116,22.8976,22.9046,98800.0
2012-02-15 14:50:00,32.81,32.82,32.74,32.74,169300.0,22.9116,22.9186,22.8627,22.8627,169300.0
2012-02-15 15:00:00,32.75,32.77,32.73,32.75,90100.0,22.8697,22.8836,22.8557,22.8697,90100.0
2012-02-15 15:10:00,32.75,32.78,32.74,32.76,146400.0,22.8697,22.8906,22.8627,22.8767,146400.0
2012-02-15 15:20:00,32.76,32.77,32.74,32.76,49900.0,22.8767,22.8836,22.8627,22.8767,49900.0
2012-02-15 15:30:00,32.77,32.78,32.75,32.77,191200.0,22.8836,22.8906,22.8697,22.8836,191200.0
2012-02-15 15:40:00,32.77,32.82,32.76,32.8,232800.0,22.8836,22.9186,22.8767,22.9046,232800.0
2012-02-15 15:50:00,32.79,32.8,32.76,32.79,548100.0,22.8976,22.9046,22.8767,22.8976,548100.0
2012-02-16 09:30:00,32.84,32.9,32.82,32.88,187900.0,22.9325,22.9744,22.9186,22.9605,187900.0
2012-02-16 09:40:00,32.89,32.93,32.87,32.9,316100.0,22.9674,22.9954,22.9535,22.9744,316100.0
2012-02-16 09:50:00,32.89,32.91,32.84,32.89,201500.0,22.9674,22.9814,22.9325,22.9674,201500.0
2012-02-16 10:00:00,32.9,32.92,32.88,32.9,128600.0,22.9744,22.9884,22.9605,22.9744,128600.0
2012-02-16 10:10:00,32.91,32.93,32.9,32.93,113300.0,22.9814,22.9954,22.9744,22.9954,113300.0
2012-02-16 10:20:00,32.93,32.95,32.92,32.94,93900.0,22.9954,23.0093,22.9884,23.0024,93900.0
2012-02-16 10:30:00,32.95,32.97,32.94,32.95,45100.0,23.0093,23.0233,23.0024,23.0093,45100.0
2012-02-16 10:40:00,32.95,32.96,32.92,32.92,31900.0,23.0093,23.0163,22.9884,22.9884,31900.0
2012-02-16 10:50:00,32.92,32.94,32.91,32.94,41200.0,22.9884,23.0024,22.9814,23.0024,41200.0
2012-02-16 11:00:00,32.94,32.96,32.92,32.94,30600.0,23.0024,23.0163,22.9884,23.0024,30600.0
2012-02-16 11:10:00,32.94,32.97,32.94,32.97,71000.0,23.0024,23.0233,23.0024,23.0233,71000.0
2012-02-16 11:20:00,32.96,32.98,32.96,32.98,37900.0,23.0163,23.0303,23.0163,23.0303,37900.0
2012-02-16 11:30:00,32.98,33.02,32.97,33.02,118200.0,23.0303,23.0582,23.0233,23.0582,118200.0
2012-02-16 11:40:00,33.02,33.03,33.01,33.01,78500.0,23.0582,23.0652,23.0512,23.0512,78500.0
2012-02-16 11:50:00,33.02,33.03,32.99,33.02,71300.0,23.0582,23.0652,23.0373,23.0582,71300.0
2012-02-16 12:00:00,33.03,33.04,33.02,33.02,91200.0,23.0652,23.0722,23.0582,23.0582,91200.0
2012-02-16 12:10:00,33.03,33.04,33.01,33.03,107300.0,23.0652,23.0722,23.0512,23.0652,107300.0
2012-02-16 12:20:00,33.03,33.06,33.02,33.04,121400.0,23.0652,23.0862,23.0582,23.0722,121400.0
2012-02-16 12:30:00,33.03,33.04,33.02,33.04,100900.0,23.0652,23.0722,23.0582,23.0722,100900.0
2012-02-16 12:40:00,33.04,33.04,33.0,33.0,30000.0,23.0722,23.0722,23.0443,23.0443,30000.0
2012-02-16 12:50:00,33.01,33.02,33.0,33.02,14000.0,23.0512,23.0582,23.0443,23.0582,14000.0
2012-02-16 13:00:00,33.02,33.03,33.01,33.02,48300.0,23.0582,23.0652,23.0512,23.0582,48300.0
2012-02-16 13:10:00,33.02,33.04,33.02,33.03,63500.0,23.0582,23.0722,23.0582,23.0652,63500.0
2012-02-16 13:20:00,33.02,33.03,33.02,33.03,24800.0,23.0582,23.0652,23.0582,23.0652,24800.0
2012-02-16 13:30:00,33.04,33.06,33.03,33.03,135600.0,23.0722,23.0862,23.0652,23.0652,135600.0
2012-02-16 13:40:00,33.04,33.04,33.03,33.04,63400.0,23.0722,23.0722,23.0652,23.0722,63400.0
2012-02-16 13:50:00,33.04,33.04,33.03,33.04,74900.0,23.0722,23.0722,23.0652,23.0722,74900.0
2012-02-16 14:00:00,33.04,33.05,33.02,33.02,92500.0,23.0722,23.0792,23.0582,23.0582,92500.0
2012-02-16 14:10:00,33.02,33.05,33.02,33.05,39700.0,23.0582,23.0792,23.0582,23.0792,39700.0
2012-02-16 14:20:00,33.04,33.06,33.04,33.06,35300.0,23.0722,23.0862,23.0722,23.0862,35300.0
2012-02-16 14:30:00,33.06,33.07,33.05,33.06,53700.0,23.0862,23.0931,23.0792,23.0862,53700.0
2012-02-16 14:40:00,33.05,33.06,33.04,33.05,87700.0,23.0792,23.0862,23.0722,23.0792,87700.0
2012-02-16 14:50:00,33.04,33.05,33.04,33.05,50200.0,23.0722,23.0792,23.0722,23.0792,50200.0
2012-02-16 15:00:00,33.04,33.06,33.04,33.04,46700.0,23.0722,23.0862,23.0722,23.0722,46700.0
2012-02-16 15:10:00,33.04,33.05,33.02,33.04,44400.0,23.0722,23.0792,23.0582,23.0722,44400.0
2012-02-16 15:20:00,33.04,33.04,33.02,33.02,59400.0,23.0722,23.0722,23.0582,23.0582,59400.0
2012-02-16 15:30:00,33.03,33.03,33.0,33.02,76000.0,23.0652,23.0652,23.0443,23.0582,76000.0
2012-02-16 15:40:00,33.02,33.06,33.01,33.05,298400.0,23.0582,23.0862,23.0512,23.0792,298400.0
2012-02-16 15:50:00,33.05,33.06,33.03,33.04,461100.0,23.0792,23.0862,23.0652,23.0722,461100.0
2012-02-17 09:30:00,33.1,33.2,33.08,33.1,96800.0,23.1141,23.1839,23.1001,23.1141,96800.0
2012-02-17 09:40:00,33.1,33.11,33.02,33.04,330200.0,23.1141,23.1211,23.0582,23.0722,330200.0
2012-02-17 09:50:00,33.04,33.05,33.02,33.02,178500.0,23.0722,23.0792,23.0582,23.0582,178500.0
2012-02-17 10:00:00,33.02,33.03,32.99,33.0,137500.0,23.0582,23.0652,23.0373,23.0443,137500.0
2012-02-17 10:10:00,33.01,33.04,33.0,33.04,128200.0,23.0512,23.0722,23.0443,23.0722,128200.0
2012-02-17 10:20:00,33.03,33.05,33.02,33.02,182000.0,23.0652,23.0792,23.0582,23.0582,182000.0
2012-02-17 10:30:00,33.01,33.01,33.0,33.0,63400.0,23.0512,23.0512,23.0443,23.0443,63400.0
2012-02-17 10:40:00,33.01,33.04,33.0,33.03,155600.0,23.0512,23.0722,23.0443,23.0652,155600.0
2012-02-17 10:50:00,33.02,33.04,33.02,33.02,124500.0,23.0582,23.0722,23.0582,23.0582,124500.0
2012-02-17 11:00:00,33.02,33.04,33.01,33.04,59600.0,23.0582,23.0722,23.0512,23.0722,59600.0
2012-02-17 11:10:00,33.04,33.05,33.03,33.04,31900.0,23.0722,23.0792,23.0652,23.0722,31900.0
2012-02-17 11:20:00,33.03,33.04,33.02,33.04,48000.0,23.0652,23.0722,23.0582,23.0722,48000.0
2012-02-17 11:30:00,33.04,33.05,33.04,33.04,25100.0,23.0722,23.0792,23.0722,23.0722,25100.0
2012-02-17 11:40:00,33.05,33.05,33.02,33.02,22700.0,23.0792,23.0792,23.0582,23.0582,22700.0
2012-02-17 11:50:00,33.02,33.04,33.02,33.04,52500.0,23.0582,23.0722,23.0582,23.0722,52500.0
2012-02-17 12:00:00,33.04,33.04,33.01,33.02,109600.0,23.0722,23.0722,23.0512,23.0582,109600.0
2012-02-17 12:10:00,33.02,33.03,33.01,33.02,12300.0,23.0582,23.0652,23.0512,23.0582,12300.0
2012-02-17 12:20:00,33.03,33.03,33.02,33.02,24100.0,23.0652,23.0652,23.0582,23.0582,24100.0
2012-02-17 12:30:00,33.02,33.03,33.02,33.03,44300.0,23.0582,23.0652,23.0582,23.0652,44300.0
2012-02-17 12:40:00,33.04,33.04,33.01,33.02,52100.0,23.0722,23.0722,23.0512,23.0582,52100.0
2012-02-17 12:50:00,33.02,33.02,33.01,33.01,11600.0,23.0582,23.0582,23.0512,23.0512,11600.0
2012-02-17 13:00:00,33.02,33.02,33.01,33.02,6000.0,23.0582,23.0582,23.0512,23.0582,6000.0
2012-02-17 13:10:00,33.02,33.03,33.02,33.03,6900.0,23.0582,23.0652,23.0582,23.0652,6900.0
2012-02-17 13:20:00,33.03,33.04,33.02,33.02,29900.0,23.0652,23.0722,23.0582,23.0582,29900.0
2012-02-17 13:30:00,33.03,33.04,33.02,33.03,40900.0,23.0652,23.0722,23.0582,23.0652,40900.0
2012-02-17 13:40:00,33.04,33.04,33.03,33.04,23600.0,23.0722,23.0722,23.0652,23.0722,23600.0
2012-02-17 13:50:00,33.03,33.04,33.02,33.03,11500.0,23.0652,23.0722,23.0582,23.0652,11500.0
2012-02-17 14:00:00,33.04,33.05,33.03,33.05,43600.0,23.0722,23.0792,23.0652,23.0792,43600.0
2012-02-17 14:10:00,33.04,33.05,33.03,33.03,38600.0,23.0722,23.0792,23.0652,23.0652,38600.0
2012-02-17 14:20:00,33.03,33.04,33.03,33.03,14600.0,23.0652,23.0722,23.0652,23.0652,14600.0
2012-02-17 14:30:00,33.03,33.04,33.03,33.04,10900.0,23.0652,23.0722,23.0652,23.0722,10900.0
2012-02-17 14:40:00,33.04,33.05,33.02,33.04,69300.0,23.0722,23.0792,23.0582,23.0722,69300.0
2012-02-17 14:50:00,33.04,33.04,33.02,33.03,22600.0,23.0722,23.0722,23.0582,23.0652,22600.0
2012-02-17 15:00:00,33.02,33.03,33.02,33.03,35900.0,23.0582,23.0652,23.0582,23.0652,35900.0
2012-02-17 15:10:00,33.03,33.03,33.02,33.03,23200.0,23.0652,23.0652,23.0582,23.0652,23200.0
2012-02-17 15:20:00,33.04,33.06,33.04,33.06,39100.0,23.0722,23.0862,23.0722,23.0862,39100.0
2012-02-17 15:30:00,33.05,33.06,33.04,33.05,77100.0,23.0792,23.0862,23.0722,23.0792,77100.0
2012-02-17 15:40:00,33.06,33.07,33.04,33.06,89200.0,23.0862,23.0931,23.0722,23.0862,89200.0
2012-02-17 15:50:00,33.06,33.07,33.04,33.05,516100.0,23.0862,23.0931,23.0722,23.0792,516100.0
2012-02-21 09:30:00,33.07,33.07,32.93,32.94,452300.0,23.0931,23.0931,22.9954,23.0024,452300.0
2012-02-21 09:40:00,32.93,32.96,32.92,32.92,180400.0,22.9954,23.0163,22.9884,22.9884,180400.0
2012-02-21 09:50:00,32.92,32.94,32.88,32.9,262500.0,22.9884,23.0024,22.9605,22.9744,262500.0
2012-02-21 10:00:00,32.91,32.91,32.86,32.87,310100.0,22.9814,22.9814,22.9465,22.9535,310100.0
2012-02-21 10:10:00,32.87,32.89,32.86,32.88,272700.0,22.9535,22.9674,22.9465,22.9605,272700.0
2012-02-21 10:20:00,32.89,32.89,32.87,32.88,54800.0,22.9674,22.9674,22.9535,22.9605,54800.0
2012-02-21 10:30:00,32.89,32.93,32.88,32.92,134200.0,22.9674,22.9954,22.9605,22.9884,134200.0
2012-02-21 10:40:00,32.93,32.93,32.9,32.91,253500.0,22.9954,22.9954,22.9744,22.9814,253500.0
2012-02-21 10:50:00,32.92,32.94,32.91,32.94,63800.0,22.9884,23.0024,22.9814,23.0024,63800.0
2012-02-21 11:00:00,32.94,32.95,32.92,32.95,44300.0,23.0024,23.0093,22.9884,23.0093,44300.0
2012-02-21 11:10:00,32.95,32.97,32.93,32.97,79700.0,23.0093,23.0233,22.9954,23.0233,79700.0
2012-02-21 11:20:00,32.96,33.0,32.96,33.0,73800.0,23.0163,23.0443,23.0163,23.0443,73800.0
2012-02-21 11:30:00,32.99,33.0,32.98,32.98,116600.0,23.0373,23.0443,23.0303,23.0303,116600.0
2012-02-21 11:40:00,32.97,32.98,32.94,32.95,51500.0,23.0233,23.0303,23.0024,23.0093,51500.0
2012-02-21 11:50:00,32.96,32.97,32.95,32.97,61800.0,23.0163,23.0233,23.0093,23.0233,61800.0
2012-02-21 12:00:00,32.96,32.98,32.96,32.97,34600.0,23.0163,23.0303,23.0163,23.0233,34600.0
2012-02-21 12:10:00,32.96,32.97,32.96,32.97,31700.0,23.0163,23.0233,23.0163,23.0233,31700.0
2012-02-21 12:20:00,32.97,32.97,32.95,32.97,126000.0,23.0233,23.0233,23.0093,23.0233,126000.0
2012-02-21 12:30:00,32.96,32.97,32.96,32.96,17300.0,23.0163,23.0233,23.0163,23.0163,17300.0
2012-02-21 12:40:00,32.97,32.97,32.95,32.95,11800.0,23.0233,23.0233,23.0093,23.0093,11800.0
2012-02-21 12:50:00,32.95,32.97,32.95,32.96,12800.0,23.0093,23.0233,23.0093,23.0163,12800.0
2012-02-21 13:00:00,32.96,32.97,32.95,32.97,84600.0,23.0163,23.0233,23.0093,23.0233,84600.0
2012-02-21 13:10:00,32.97,32.97,32.96,32.96,24400.0,23.0233,23.0233,23.0163,23.0163,24400.0
2012-02-21 13:20:00,32.96,32.97,32.96,32.97,43400.0,23.0163,23.0233,23.0163,23.0233,43400.0
2012-02-21 13:30:00,32.96,32.98,32.96,32.97,47400.0,23.0163,23.0303,23.0163,23.0233,47400.0
2012-02-21 13:40:00,32.96,32.97,32.94,32.95,155200.0,23.0163,23.0233,23.0024,23.0093,155200.0
2012-02-21 13:50:00,32.94,32.95,32.93,32.94,42700.0,23.0024,23.0093,22.9954,23.0024,42700.0
2012-02-21 14:00:00,32.93,32.94,32.93,32.93,39500.0,22.9954,23.0024,22.9954,22.9954,39500.0
2012-02-21 14:10:00,32.93,32.94,32.9,32.9,352300.0,22.9954,23.0024,22.9744,22.9744,352300.0
2012-02-21 14:20:00,32.91,32.91,32.89,32.9,137200.0,22.9814,22.9814,22.9674,22.9744,137200.0
2012-02-21 14:30:00,32.9,32.91,32.87,32.87,318000.0,22.9744,22.9814,22.9535,22.9535,318000.0
2012-02-21 14:40:00,32.88,32.89,32.87,32.88,105900.0,22.9605,22.9674,22.9535,22.9605,105900.0
2012-02-21 14:50:00,32.87,32.88,32.84,32.86,81100.0,22.9535,22.9605,22.9325,22.9465,81100.0
2012-02-21 15:00:00,32.85,32.86,32.84,32.84,134400.0,22.9395,22.9465,22.9325,22.9325,134400.0
2012-02-21 15:10:00,32.84,32.85,32.84,32.85,25000.0,22.9325,22.9395,22.9325,22.9395,25000.0
2012-02-21 15:20:00,32.84,32.86,32.82,32.84,158100.0,22.9325,22.9465,22.9186,22.9325,158100.0
2012-02-21 15:30:00,32.84,32.86,32.83,32.85,142900.0,22.9325,22.9465,22.9255,22.9395,142900.0
2012-02-21 15:40:00,32.85,32.88,32.85,32.86,397800.0,22.9395,22.9605,22.9395,22.9465,397800.0
2012-02-21 15:50:00,32.86,32.89,32.85,32.88,484800.0,22.9465,22.9674,22.9395,22.9605,484800.0
2012-02-22 09:30:00,32.87,32.88,32.8,32.82,72700.0,22.9535,22.9605,22.9046,22.9186,72700.0
2012-02-22 09:40:00,32.82,32.84,32.8,32.8,56500.0,22.9186,22.9325,22.9046,22.9046,56500.0
2012-02-22 09:50:00,32.8,32.85,32.79,32.84,116200.0,22.9046,22.9395,22.8976,22.9325,116200.0
2012-02-22 10:00:00,32.84,32.84,32.8,32.81,168800.0,22.9325,22.9325,22.9046,22.9116,168800.0
2012-02-22 10:10:00,32.8,32.84,32.8,32.8,85600.0,22.9046,22.9325,22.9046,22.9046,85600.0
2012-02-22 10:20:00,32.8,32.81,32.77,32.79,52900.0,22.9046,22.9116,22.8836,22.8976,52900.0
2012-02-22 10:30:00,32.78,32.8,32.77,32.79,44300.0,22.8906,22.9046,22.8836,22.8976,44300.0
2012-02-22 10:40:00,32.79,32.8,32.77,32.8,22200.0,22.8976,22.9046,22.8836,22.9046,22200.0
2012-02-22 10:50:00,32.81,32.81,32.76,32.78,494000.0,22.9116,22.9116,22.8767,22.8906,494000.0
2012-02-22 11:00:00,32.78,32.81,32.77,32.8,121300.0,22.8906,22.9116,22.8836,22.9046,121300.0
2012-02-22 11:10:00,32.79,32.79,32.76,32.77,45200.0,22.8976,22.8976,22.8767,22.8836,45200.0
2012-02-22 11:20:00,32.77,32.77,32.75,32.76,245400.0,22.8836,22.8836,22.8697,22.8767,245400.0
2012-02-22 11:30:00,32.76,32.77,32.74,32.75,50900.0,22.8767,22.8836,22.8627,22.8697,50900.0
2012-02-22 11:40:00,32.75,32.75,32.7,32.74,57700.0,22.8697,22.8697,22.8348,22.8627,57700.0
2012-02-22 11:50:00,32.73,32.76,32.73,32.76,48100.0,22.8557,22.8767,22.8557,22.8767,48100.0
2012-02-22 12:00:00,32.75,32.77,32.75,32.77,101100.0,22.8697,22.8836,22.8697,22.8836,101100.0
2012-02-22 12:10:00,32.77,32.78,32.76,32.77,39900.0,22.8836,22.8906,22.8767,22.8836,39900.0
2012-02-22 12:20:00,32.77,32.78,32.76,32.78,36300.0,22.8836,22.8906,22.8767,22.8906,36300.0
2012-02-22 12:30:00,32.78,32.79,32.77,32.78,24300.0,22.8906,22.8976,22.8836,22.8906,24300.0
2012-02-22 12:40:00,32.79,32.8,32.79,32.8,15100.0,22.8976,22.9046,22.8976,22.9046,15100.0
2012-02-22 12:50:00,32.8,32.81,32.79,32.8,19400.0,22.9046,22.9116,22.8976,22.9046,19400.0
2012-02-22 13:00:00,32.8,32.81,32.79,32.81,33600.0,22.9046,22.9116,22.8976,22.9116,33600.0
2012-02-22 13:10:00,32.81,32.83,32.81,32.83,17900.0,22.9116,22.9255,22.9116,22.9255,17900.0
2012-02-22 13:20:00,32.83,32.87,32.83,32.87,340000.0,22.9255,22.9535,22.9255,22.9535,340000.0
2012-02-22 13:30:00,32.87,32.87,32.85,32.85,67800.0,22.9535,22.9535,22.9395,22.9395,67800.0
2012-02-22 13:40:00,32.85,32.85,32.84,32.84,64600.0,22.9395,22.9395,22.9325,22.9325,64600.0
2012-02-22 13:50:00,32.85,32.86,32.84,32.85,19800.0,22.9395,22.9465,22.9325,22.9395,19800.0
2012-02-22 14:00:00,32.86,32.86,32.84,32.84,64900.0,22.9465,22.9465,22.9325,22.9325,64900.0
2012-02-22 14:10:00,32.84,32.86,32.83,32.85,27700.0,22.9325,22.9465,22.9255,22.9395,27700.0
2012-02-22 14:20:00,32.86,32.86,32.84,32.85,46800.0,22.9465,22.9465,22.9325,22.9395,46800.0
2012-02-22 14:30:00,32.85,32.85,32.83,32.83,11800.0,22.9395,22.9395,22.9255,22.9255,11800.0
2012-02-22 14:40:00,32.84,32.84,32.82,32.83,50300.0,22.9325,22.9325,22.9186,22.9255,50300.0
2012-02-22 14:50:00,32.83,32.83,32.82,32.82,23900.0,22.9255,22.9255,22.9186,22.9186,23900.0
2012-02-22 15:00:00,32.82,32.83,32.81,32.82,75000.0,22.9186,22.9255,22.9116,22.9186,75000.0
2012-02-22 15:10:00,32.82,32.84,32.81,32.84,18000.0,22.9186,22.9325,22.9116,22.9325,18000.0
2012-02-22 15:20:00,32.84,32.84,32.82,32.83,121300.0,22.9325,22.9325,22.9186,22.9255,121300.0
2012-02-22 15:30:00,32.83,32.85,32.82,32.85,51100.0,22.9255,22.9395,22.9186,22.9395,51100.0
2012-02-22 15:40:00,32.84,32.86,32.8,32.8,228600.0,22.9325,22.9465,22.9046,22.9046,228600.0
2012-02-22 15:50:00,32.81,32.81,32.78,32.8,348800.0,22.9116,22.9116,22.8906,22.9046,348800.0
2012-02-23 09:30:00,32.71,32.79,32.7,32.75,57400.0,22.8417,22.8976,22.8348,22.8697,57400.0
2012-02-23 09:40:00,32.75,32.75,32.7,32.71,136600.0,22.8697,22.8697,22.8348,22.8417,136600.0
2012-02-23 09:50:00,32.72,32.73,32.7,32.7,63000.0,22.8487,22.8557,22.8348,22.8348,63000.0
2012-02-23 10:00:00,32.7,32.75,32.7,32.74,118400.0,22.8348,22.8697,22.8348,22.8627,118400.0
2012-02-23 10:10:00,32.74,32.76,32.72,32.72,133300.0,22.8627,22.8767,22.8487,22.8487,133300.0
2012-02-23 10:20:00,32.72,32.75,32.72,32.73,171600.0,22.8487,22.8697,22.8487,22.8557,171600.0
2012-02-23 10:30:00,32.73,32.78,32.72,32.78,161700.0,22.8557,22.8906,22.8487,22.8906,161700.0
2012-02-23 10:40:00,32.78,32.79,32.75,32.76,186400.0,22.8906,22.8976,22.8697,22.8767,186400.0
2012-02-23 10:50:00,32.77,32.84,32.77,32.84,110800.0,22.8836,22.9325,22.8836,22.9325,110800.0
2012-02-23 11:00:00,32.83,32.83,32.81,32.82,39900.0,22.9255,22.9255,22.9116,22.9186,39900.0
2012-02-23 11:10:00,32.81,32.82,32.79,32.8,39100.0,22.9116,22.9186,22.8976,22.9046,39100.0
2012-02-23 11:20:00,32.81,32.81,32.79,32.79,12200.0,22.9116,22.9116,22.8976,22.8976,12200.0
2012-02-23 11:30:00,32.79,32.81,32.78,32.8,84100.0,22.8976,22.9116,22.8906,22.9046,84100.0
2012-02-23 11:40:00,32.8,32.81,32.75,32.76,336000.0,22.9046,22.9116,22.8697,22.8767,336000.0
2012-02-23 11:50:00,32.76,32.8,32.75,32.79,266300.0,22.8767,22.9046,22.8697,22.8976,266300.0
2012-02-23 12:00:00,32.8,32.81,32.79,32.81,45700.0,22.9046,22.9116,22.8976,22.9116,45700.0
2012-02-23 12:10:00,32.82,32.83,32.8,32.82,29600.0,22.9186,22.9255,22.9046,22.9186,29600.0
2012-02-23 12:20:00,32.82,32.84,32.82,32.83,37300.0,22.9186,22.9325,22.9186,22.9255,37300.0
2012-02-23 12:30:00,32.84,32.86,32.83,32.86,69200.0,22.9325,22.9465,22.9255,22.9465,69200.0
2012-02-23 12:40:00,32.86,32.88,32.86,32.87,8000.0,22.9465,22.9605,22.9465,22.9535,8000.0
2012-02-23 12:50:00,32.87,32.89,32.87,32.87,37300.0,22.9535,22.9674,22.9535,22.9535,37300.0
2012-02-23 13:00:00,32.88,32.89,32.85,32.86,25100.0,22.9605,22.9674,22.9395,22.9465,25100.0
2012-02-23 13:10:00,32.87,32.92,32.86,32.91,36700.0,22.9535,22.9884,22.9465,22.9814,36700.0
2012-02-23 13:20:00,32.92,32.93,32.91,32.92,27100.0,22.9884,22.9954,22.9814,22.9884,27100.0
2012-02-23 13:30:00,32.93,32.96,32.92,32.95,56100.0,22.9954,23.0163,22.9884,23.0093,56100.0
2012-02-23 13:40:00,32.95,32.95,32.92,32.92,31800.0,23.0093,23.0093,22.9884,22.9884,31800.0
2012-02-23 13:50:00,32.92,32.94,32.91,32.94,61400.0,22.9884,23.0024,22.9814,23.0024,61400.0
2012-02-23 14:00:00,32.94,32.94,32.91,32.92,25900.0,23.0024,23.0024,22.9814,22.9884,25900.0
2012-02-23 14:10:00,32.91,32.94,32.91,32.93,113400.0,22.9814,23.0024,22.9814,22.9954,113400.0
2012-02-23 14:20:00,32.94,32.94,32.93,32.94,33700.0,23.0024,23.0024,22.9954,23.0024,33700.0
2012-02-23 14:30:00,32.94,32.95,32.93,32.94,30500.0,23.0024,23.0093,22.9954,23.0024,30500.0
2012-02-23 14:40:00,32.95,32.95,32.93,32.93,33400.0,23.0093,23.0093,22.9954,22.9954,33400.0
2012-02-23 14:50:00,32.94,32.94,32.92,32.93,12600.0,23.0024,23.0024,22.9884,22.9954,12600.0
2012-02-23 15:00:00,32.93,32.94,32.92,32.94,208700.0,22.9954,23.0024,22.9884,23.0024,208700.0
2012-02-23 15:10:00,32.93,32.95,32.93,32.94,46800.0,22.9954,23.0093,22.9954,23.0024,46800.0
2012-02-23 15:20:00,32.94,32.97,32.94,32.97,61600.0,23.0024,23.0233,23.0024,23.0233,61600.0
2012-02-23 15:30:00,32.97,33.0,32.97,32.97,104800.0,23.0233,23.0443,23.0233,23.0233,104800.0
2012-02-23 15:40:00,32.98,32.99,32.96,32.99,152100.0,23.0303,23.0373,23.0163,23.0373,152100.0
2012-02-23 15:50:00,32.99,32.99,32.94,32.96,852600.0,23.0373,23.0373,23.0024,23.0163,852600.0
2012-02-24 09:30:00,33.0,33.07,33.0,33.03,165100.0,23.0443,23.0931,23.0443,23.0652,165100.0
2012-02-24 09:40:00,33.03,33.03,32.97,33.01,232100.0,23.0652,23.0652,23.0233,23.0512,232100.0
2012-02-24 09:50:00,33.01,33.01,33.0,33.01,21100.0,23.0512,23.0512,23.0443,23.0512,21100.0
2012-02-24 10:00:00,33.01,33.03,32.99,33.02,188200.0,23.0512,23.0652,23.0373,23.0582,188200.0
2012-02-24 10:10:00,33.02,33.04,33.01,33.03,80100.0,23.0582,23.0722,23.0512,23.0652,80100.0
2012-02-24 10:20:00,33.03,33.04,33.01,33.02,80300.0,23.0652,23.0722,23.0512,23.0582,80300.0
2012-02-24 10:30:00,33.02,33.04,33.01,33.02,73100.0,23.0582,23.0722,23.0512,23.0582,73100.0
2012-02-24 10:40:00,33.02,33.03,32.98,33.01,83100.0,23.0582,23.0652,23.0303,23.0512,83100.0
2012-02-24 10:50:00,33.0,33.02,32.99,33.0,32900.0,23.0443,23.0582,23.0373,23.0443,32900.0
2012-02-24 11:00:00,32.99,33.02,32.99,33.01,21600.0,23.0373,23.0582,23.0373,23.0512,21600.0
2012-02-24 11:10:00,33.01,33.03,33.01,33.02,21100.0,23.0512,23.0652,23.0512,23.0582,21100.0
2012-02-24 11:20:00,33.02,33.04,33.01,33.03,44400.0,23.0582,23.0722,23.0512,23.0652,44400.0
2012-02-24 11:30:00,33.04,33.05,33.03,33.05,66800.0,23.0722,23.0792,23.0652,23.0792,66800.0
2012-02-24 11:40:00,33.04,33.05,33.03,33.04,79300.0,23.0722,23.0792,23.0652,23.0722,79300.0
2012-02-24 11:50:00,33.04,33.05,33.03,33.04,64000.0,23.0722,23.0792,23.0652,23.0722,64000.0
2012-02-24 12:00:00,33.05,33.06,33.03,33.06,101400.0,23.0792,23.0862,23.0652,23.0862,101400.0
2012-02-24 12:10:00,33.05,33.06,33.05,33.05,68900.0,23.0792,23.0862,23.0792,23.0792,68900.0
2012-02-24 12:20:00,33.06,33.08,33.06,33.06,64200.0,23.0862,23.1001,23.0862,23.0862,64200.0
2012-02-24 12:30:00,33.06,33.07,33.06,33.07,41300.0,23.0862,23.0931,23.0862,23.0931,41300.0
2012-02-24 12:40:00,33.06,33.07,33.05,33.05,257900.0,23.0862,23.0931,23.0792,23.0792,257900.0
2012-02-24 12:50:00,33.06,33.07,33.05,33.07,205700.0,23.0862,23.0931,23.0792,23.0931,205700.0
2012-02-24 13:00:00,33.07,33.08,33.06,33.07,203000.0,23.0931,23.1001,23.0862,23.0931,203000.0
2012-02-24 13:10:00,33.06,33.07,33.05,33.05,142500.0,23.0862,23.0931,23.0792,23.0792,142500.0
2012-02-24 13:20:00,33.05,33.06,33.03,33.03,142900.0,23.0792,23.0862,23.0652,23.0652,142900.0
2012-02-24 13:30:00,33.03,33.04,33.02,33.02,42100.0,23.0652,23.0722,23.0582,23.0582,42100.0
2012-02-24 13:40:00,33.02,33.03,33.01,33.01,36400.0,23.0582,23.0652,23.0512,23.0512,36400.0
2012-02-24 13:50:00,33.01,33.04,33.01,33.03,70100.0,23.0512,23.0722,23.0512,23.0652,70100.0
2012-02-24 14:00:00,33.04,33.04,33.03,33.04,26800.0,23.0722,23.0722,23.0652,23.0722,26800.0
2012-02-24 14:10:00,33.04,33.05,33.02,33.03,158700.0,23.0722,23.0792,23.0582,23.0652,158700.0
2012-02-24 14:20:00,33.03,33.04,33.02,33.04,259500.0,23.0652,23.0722,23.0582,23.0722,259500.0
2012-02-24 14:30:00,33.03,33.04,33.0,33.02,82600.0,23.0652,23.0722,23.0443,23.0582,82600.0
2012-02-24 14:40:00,33.01,33.02,33.01,33.01,35200.0,23.0512,23.0582,23.0512,23.0512,35200.0
2012-02-24 14:50:00,33.01,33.02,32.99,33.0,178200.0,23.0512,23.0582,23.0373,23.0443,178200.0
2012-02-24 15:00:00,33.01,33.02,33.0,33.02,91600.0,23.0512,23.0582,23.0443,23.0582,91600.0
2012-02-24 15:10:00,33.01,33.02,33.0,33.02,65900.0,23.0512,23.0582,23.0443,23.0582,65900.0
2012-02-24 15:20:00,33.01,33.02,33.01,33.01,85900.0,23.0512,23.0582,23.0512,23.0512,85900.0
2012-02-24 15:30:00,33.02,33.04,33.01,33.04,228900.0,23.0582,23.0722,23.0512,23.0722,228900.0
2012-02-24 15:40:00,33.04,33.04,33.02,33.04,157700.0,23.0722,23.0722,23.0582,23.0722,157700.0
2012-02-24 15:50:00,33.04,33.05,33.02,33.04,426900.0,23.0722,23.0792,23.0582,23.0722,426900.0
2012-02-27 09:30:00,32.93,32.96,32.85,32.92,145800.0,22.9954,23.0163,22.9395,22.9884,145800.0
2012-02-27 09:40:00,32.91,32.92,32.89,32.9,216900.0,22.9814,22.9884,22.9674,22.9744,216900.0
2012-02-27 09:50:00,32.9,32.93,32.9,32.93,191700.0,22.9744,22.9954,22.9744,22.9954,191700.0
2012-02-27 10:00:00,32.92,32.95,32.92,32.94,126200.0,22.9884,23.0093,22.9884,23.0024,126200.0
2012-02-27 10:10:00,32.94,32.96,32.93,32.96,231500.0,23.0024,23.0163,22.9954,23.0163,231500.0
2012-02-27 10:20:00,32.96,32.97,32.94,32.97,114800.0,23.0163,23.0233,23.0024,23.0233,114800.0
2012-02-27 10:30:00,32.97,32.98,32.95,32.96,341700.0,23.0233,23.0303,23.0093,23.0163,341700.0
2012-02-27 10:40:00,32.97,33.02,32.96,33.0,187800.0,23.0233,23.0582,23.0163,23.0443,187800.0
2012-02-27 10:50:00,33.01,33.02,33.0,33.02,106600.0,23.0512,23.0582,23.0443,23.0582,106600.0
2012-02-27 11:00:00,33.02,33.05,33.02,33.04,37800.0,23.0582,23.0792,23.0582,23.0722,37800.0
2012-02-27 11:10:00,33.05,33.07,33.04,33.07,81300.0,23.0792,23.0931,23.0722,23.0931,81300.0
2012-02-27 11:20:00,33.06,33.1,33.06,33.08,155100.0,23.0862,23.1141,23.0862,23.1001,155100.0
2012-02-27 11:30:00,33.09,33.09,33.06,33.07,81000.0,23.1071,23.1071,23.0862,23.0931,81000.0
2012-02-27 11:40:00,33.06,33.1,33.06,33.1,133300.0,23.0862,23.1141,23.0862,23.1141,133300.0
2012-02-27 11:50:00,33.1,33.1,33.08,33.08,25100.0,23.1141,23.1141,23.1001,23.1001,25100.0
2012-02-27 12:00:00,33.08,33.1,33.08,33.08,35700.0,23.1001,23.1141,23.1001,23.1001,35700.0
2012-02-27 12:10:00,33.08,33.09,33.06,33.06,36500.0,23.1001,23.1071,23.0862,23.0862,36500.0
2012-02-27 12:20:00,33.06,33.07,33.05,33.07,33000.0,23.0862,23.0931,23.0792,23.0931,33000.0
2012-02-27 12:30:00,33.06,33.08,33.06,33.07,28000.0,23.0862,23.1001,23.0862,23.0931,28000.0
2012-02-27 12:40:00,33.06,33.07,33.05,33.06,50200.0,23.0862,23.0931,23.0792,23.0862,50200.0
2012-02-27 12:50:00,33.07,33.11,33.06,33.07,117300.0,23.0931,23.1211,23.0862,23.0931,117300.0
2012-02-27 13:00:00,33.07,33.07,33.06,33.07,41700.0,23.0931,23.0931,23.0862,23.0931,41700.0
2012-02-27 13:10:00,33.06,33.07,33.06,33.06,64200.0,23.0862,23.0931,23.0862,23.0862,64200.0
2012-02-27 13:20:00,33.06,33.08,33.06,33.08,25300.0,23.0862,23.1001,23.0862,23.1001,25300.0
2012-02-27 13:30:00,33.07,33.08,33.07,33.08,25600.0,23.0931,23.1001,23.0931,23.1001,25600.0
2012-02-27 13:40:00,33.07,33.09,33.07,33.08,251100.0,23.0931,23.1071,23.0931,23.1001,251100.0
2012-02-27 13:50:00,33.09,33.1,33.07,33.07,162100.0,23.1071,23.1141,23.0931,23.0931,162100.0
2012-02-27 14:00:00,33.07,33.09,33.07,33.07,269500.0,23.0931,23.1071,23.0931,23.0931,269500.0
2012-02-27 14:10:00,33.07,33.08,33.06,33.07,56100.0,23.0931,23.1001,23.0862,23.0931,56100.0
2012-02-27 14:20:00,33.06,33.07,33.05,33.05,26800.0,23.0862,23.0931,23.0792,23.0792,26800.0
2012-02-27 14:30:00,33.06,33.07,33.05,33.07,393400.0,23.0862,23.0931,23.0792,23.0931,393400.0
2012-02-27 14:40:00,33.07,33.09,33.06,33.07,92200.0,23.0931,23.1071,23.0862,23.0931,92200.0
2012-02-27 14:50:00,33.07,33.08,33.07,33.08,29700.0,23.0931,23.1001,23.0931,23.1001,29700.0
2012-02-27 15:00:00,33.08,33.12,33.07,33.11,278400.0,23.1001,23.128,23.0931,23.1211,278400.0
2012-02-27 15:10:00,33.11,33.12,33.05,33.06,184600.0,23.1211,23.128,23.0792,23.0862,184600.0
2012-02-27 15:20:00,33.06,33.09,33.06,33.08,70500.0,23.0862,23.1071,23.0862,23.1001,70500.0
2012-02-27 15:30:00,33.08,33.09,33.07,33.09,123700.0,23.1001,23.1071,23.0931,23.1071,123700.0
2012-02-27 15:40:00,33.09,33.1,33.05,33.06,200500.0,23.1071,23.1141,23.0792,23.0862,200500.0
2012-02-27 15:50:00,33.07,33.08,33.03,33.04,477500.0,23.0931,23.1001,23.0652,23.0722,477500.0
2012-02-28 09:30:00,33.07,33.08,33.01,33.05,76200.0,23.0931,23.1001,23.0512,23.0792,76200.0
2012-02-28 09:40:00,33.05,33.06,33.01,33.05,131200.0,23.0792,23.0862,23.0512,23.0792,131200.0
2012-02-28 09:50:00,33.06,33.08,33.04,33.07,167000.0,23.0862,23.1001,23.0722,23.0931,167000.0
2012-02-28 10:00:00,33.08,33.11,33.04,33.04,263800.0,23.1001,23.1211,23.0722,23.0722,263800.0
2012-02-28 10:10:00,33.05,33.08,33.04,33.07,153600.0,23.0792,23.1001,23.0722,23.0931,153600.0
2012-02-28 10:20:00,33.07,33.11,33.07,33.1,111300.0,23.0931,23.1211,23.0931,23.1141,111300.0
2012-02-28 10:30:00,33.09,33.13,33.09,33.12,196200.0,23.1071,23.135,23.1071,23.128,196200.0
2012-02-28 10:40:00,33.11,33.12,33.1,33.1,78600.0,23.1211,23.128,23.1141,23.1141,78600.0
2012-02-28 10:50:00,33.1,33.1,33.07,33.08,84900.0,23.1141,23.1141,23.0931,23.1001,84900.0
2012-02-28 11:00:00,33.09,33.09,33.07,33.08,204800.0,23.1071,23.1071,23.0931,23.1001,204800.0
2012-02-28 11:10:00,33.09,33.1,33.08,33.09,195700.0,23.1071,23.1141,23.1001,23.1071,195700.0
2012-02-28 11:20:00,33.1,33.11,33.09,33.09,254700.0,23.1141,23.1211,23.1071,23.1071,254700.0
2012-02-28 11:30:00,33.09,33.12,33.09,33.1,177200.0,23.1071,23.128,23.1071,23.1141,177200.0
2012-02-28 11:40:00,33.1,33.11,33.09,33.09,47400.0,23.1141,23.1211,23.1071,23.1071,47400.0
2012-02-28 11:50:00,33.09,33.09,33.08,33.09,71300.0,23.1071,23.1071,23.1001,23.1071,71300.0
2012-02-28 12:00:00,33.08,33.1,33.08,33.1,43700.0,23.1001,23.1141,23.1001,23.1141,43700.0
2012-02-28 12:10:00,33.1,33.1,33.07,33.07,44800.0,23.1141,23.1141,23.0931,23.0931,44800.0
2012-02-28 12:20:00,33.07,33.08,33.07,33.07,33000.0,23.0931,23.1001,23.0931,23.0931,33000.0
2012-02-28 12:30:00,33.08,33.08,33.06,33.07,362000.0,23.1001,23.1001,23.0862,23.0931,362000.0
2012-02-28 12:40:00,33.07,33.08,33.06,33.08,194000.0,23.0931,23.1001,23.0862,23.1001,194000.0
2012-02-28 12:50:00,33.09,33.11,33.08,33.11,117800.0,23.1071,23.1211,23.1001,23.1211,117800.0
2012-02-28 13:00:00,33.11,33.13,33.11,33.13,67600.0,23.1211,23.135,23.1211,23.135,67600.0
2012-02-28 13:10:00,33.13,33.13,33.12,33.12,77200.0,23.135,23.135,23.128,23.128,77200.0
2012-02-28 13:20:00,33.12,33.13,33.11,33.12,56300.0,23.128,23.135,23.1211,23.128,56300.0
2012-02-28 13:30:00,33.12,33.12,33.1,33.11,71600.0,23.128,23.128,23.1141,23.1211,71600.0
2012-02-28 13:40:00,33.11,33.11,33.09,33.09,39000.0,23.1211,23.1211,23.1071,23.1071,39000.0
2012-02-28 13:50:00,33.09,33.1,33.08,33.08,60600.0,23.1071,23.1141,23.1001,23.1001,60600.0
2012-02-28 14:00:00,33.08,33.1,33.08,33.09,23800.0,23.1001,23.1141,23.1001,23.1071,23800.0
2012-02-28 14:10:00,33.09,33.1,33.08,33.09,54700.0,23.1071,23.1141,23.1001,23.1071,54700.0
2012-02-28 14:20:00,33.08,33.09,33.08,33.09,46600.0,23.1001,23.1071,23.1001,23.1071,46600.0
2012-02-28 14:30:00,33.09,33.11,33.08,33.11,67000.0,23.1071,23.1211,23.1001,23.1211,67000.0
2012-02-28 14:40:00,33.1,33.12,33.1,33.11,40600.0,23.1141,23.128,23.1141,23.1211,40600.0
2012-02-28 14:50:00,33.12,33.13,33.11,33.11,89800.0,23.128,23.135,23.1211,23.1211,89800.0
2012-02-28 15:00:00,33.12,33.13,33.11,33.11,75300.0,23.128,23.135,23.1211,23.1211,75300.0
2012-02-28 15:10:00,33.12,33.14,33.1,33.13,53200.0,23.128,23.142,23.1141,23.135,53200.0
2012-02-28 15:20:00,33.14,33.14,33.13,33.14,35900.0,23.142,23.142,23.135,23.142,35900.0
2012-02-28 15:30:00,33.15,33.16,33.14,33.16,54300.0,23.149,23.156,23.142,23.156,54300.0
2012-02-28 15:40:00,33.15,33.17,33.14,33.16,234500.0,23.149,23.163,23.142,23.156,234500.0
2012-02-28 15:50:00,33.16,33.18,33.14,33.15,384400.0,23.156,23.1699,23.142,23.149,384400.0
2012-02-29 09:30:00,33.14,33.21,33.13,33.21,124700.0,23.142,23.1909,23.135,23.1909,124700.0
2012-02-29 09:40:00,33.2,33.26,33.2,33.24,84700.0,23.1839,23.2258,23.1839,23.2118,84700.0
2012-02-29 09:50:00,33.24,33.25,33.22,33.25,126100.0,23.2118,23.2188,23.1979,23.2188,126100.0
2012-02-29 10:00:00,33.26,33.28,33.2,33.22,150500.0,23.2258,23.2398,23.1839,23.1979,150500.0
2012-02-29 10:10:00,33.22,33.25,33.21,33.23,110200.0,23.1979,23.2188,23.1909,23.2049,110200.0
2012-02-29 10:20:00,33.22,33.27,33.22,33.26,37600.0,23.1979,23.2328,23.1979,23.2258,37600.0
2012-02-29 10:30:00,33.25,33.26,33.23,33.26,59700.0,23.2188,23.2258,23.2049,23.2258,59700.0
2012-02-29 10:40:00,33.26,33.27,33.22,33.22,66800.0,23.2258,23.2328,23.1979,23.1979,66800.0
2012-02-29 10:50:00,33.23,33.24,33.19,33.23,104400.0,23.2049,23.2118,23.1769,23.2049,104400.0
2012-02-29 11:00:00,33.23,33.29,33.23,33.28,1120800.0,23.2049,23.2468,23.2049,23.2398,1120800.0
2012-02-29 11:10:00,33.28,33.28,33.24,33.25,573100.0,23.2398,23.2398,23.2118,23.2188,573100.0
2012-02-29 11:20:00,33.24,33.25,33.2,33.2,741600.0,23.2118,23.2188,23.1839,23.1839,741600.0
2012-02-29 11:30:00,33.2,33.25,33.2,33.25,576000.0,23.1839,23.2188,23.1839,23.2188,576000.0
2012-02-29 11:40:00,33.25,33.27,33.24,33.26,1097600.0,23.2188,23.2328,23.2118,23.2258,1097600.0
2012-02-29 11:50:00,33.26,33.26,33.23,33.24,201600.0,23.2258,23.2258,23.2049,23.2118,201600.0
2012-02-29 12:00:00,33.24,33.26,33.23,33.24,302300.0,23.2118,23.2258,23.2049,23.2118,302300.0
2012-02-29 12:10:00,33.24,33.25,33.23,33.24,206400.0,23.2118,23.2188,23.2049,23.2118,206400.0
2012-02-29 12:20:00,33.24,33.27,33.24,33.26,125200.0,23.2118,23.2328,23.2118,23.2258,125200.0
2012-02-29 12:30:00,33.26,33.28,33.26,33.28,80300.0,23.2258,23.2398,23.2258,23.2398,80300.0
2012-02-29 12:40:00,33.27,33.28,33.27,33.27,120200.0,23.2328,23.2398,23.2328,23.2328,120200.0
2012-02-29 12:50:00,33.27,33.27,33.26,33.26,119100.0,23.2328,23.2328,23.2258,23.2258,119100.0
2012-02-29 13:00:00,33.26,33.29,33.26,33.28,184800.0,23.2258,23.2468,23.2258,23.2398,184800.0
2012-02-29 13:10:00,33.28,33.29,33.26,33.27,278700.0,23.2398,23.2468,23.2258,23.2328,278700.0
2012-02-29 13:20:00,33.27,33.29,33.27,33.29,51000.0,23.2328,23.2468,23.2328,23.2468,51000.0
2012-02-29 13:30:00,33.29,33.29,33.27,33.28,44000.0,23.2468,23.2468,23.2328,23.2398,44000.0
2012-02-29 13:40:00,33.28,33.3,33.28,33.3,36900.0,23.2398,23.2537,23.2398,23.2537,36900.0
2012-02-29 13:50:00,33.3,33.35,33.3,33.34,766600.0,23.2537,23.2887,23.2537,23.2817,766600.0
2012-02-29 14:00:00,33.33,33.35,33.33,33.35,360700.0,23.2747,23.2887,23.2747,23.2887,360700.0
2012-02-29 14:10:00,33.34,33.35,33.31,33.32,592900.0,23.2817,23.2887,23.2607,23.2677,592900.0
2012-02-29 14:20:00,33.32,33.33,33.31,33.32,148500.0,23.2677,23.2747,23.2607,23.2677,148500.0
2012-02-29 14:30:00,33.32,33.33,33.31,33.32,342000.0,23.2677,23.2747,23.2607,23.2677,342000.0
2012-02-29 14:40:00,33.32,33.35,33.32,33.34,355900.0,23.2677,23.2887,23.2677,23.2817,355900.0
2012-02-29 14:50:00,33.34,33.35,33.32,33.33,99800.0,23.2817,23.2887,23.2677,23.2747,99800.0
2012-02-29 15:00:00,33.33,33.33,33.3,33.3,417000.0,23.2747,23.2747,23.2537,23.2537,417000.0
2012-02-29 15:10:00,33.3,33.34,33.3,33.34,70400.0,23.2537,23.2817,23.2537,23.2817,70400.0
2012-02-29 15:20:00,33.33,33.34,33.3,33.33,140400.0,23.2747,23.2817,23.2537,23.2747,140400.0
2012-02-29 15:30:00,33.32,33.33,33.26,33.28,267200.0,23.2677,23.2747,23.2258,23.2398,267200.0
2012-02-29 15:40:00,33.28,33.29,33.26,33.27,236900.0,23.2398,23.2468,23.2258,23.2328,236900.0
2012-02-29 15:50:00,33.27,33.28,33.23,33.23,1916300.0,23.2328,23.2398,23.2049,23.2049,1916300.0
2012-03-01 09:30:00,33.25,33.28,33.21,33.25,314300.0,23.2188,23.2398,23.1909,23.2188,314300.0
2012-03-01 09:40:00,33.25,33.3,33.25,33.26,363300.0,23.2188,23.2537,23.2188,23.2258,363300.0
2012-03-01 09:50:00,33.26,33.29,33.25,33.29,235500.0,23.2258,23.2468,23.2188,23.2468,235500.0
2012-03-01 10:00:00,33.28,33.29,33.17,33.19,364100.0,23.2398,23.2468,23.163,23.1769,364100.0
2012-03-01 10:10:00,33.19,33.22,33.19,33.21,160600.0,23.1769,23.1979,23.1769,23.1909,160600.0
2012-03-01 10:20:00,33.21,33.23,33.21,33.21,57900.0,23.1909,23.2049,23.1909,23.1909,57900.0
2012-03-01 10:30:00,33.21,33.23,33.21,33.22,122400.0,23.1909,23.2049,23.1909,23.1979,122400.0
2012-03-01 10:40:00,33.22,33.23,33.2,33.23,271400.0,23.1979,23.2049,23.1839,23.2049,271400.0
2012-03-01 10:50:00,33.23,33.25,33.21,33.24,128700.0,23.2049,23.2188,23.1909,23.2118,128700.0
2012-03-01 11:00:00,33.24,33.26,33.23,33.24,78900.0,23.2118,23.2258,23.2049,23.2118,78900.0
2012-03-01 11:10:00,33.25,33.25,33.23,33.23,106900.0,23.2188,23.2188,23.2049,23.2049,106900.0
2012-03-01 11:20:00,33.23,33.24,33.22,33.23,165300.0,23.2049,23.2118,23.1979,23.2049,165300.0
2012-03-01 11:30:00,33.23,33.25,33.21,33.22,150900.0,23.2049,23.2188,23.1909,23.1979,150900.0
2012-03-01 11:40:00,33.21,33.24,33.21,33.24,132600.0,23.1909,23.2118,23.1909,23.2118,132600.0
2012-03-01 11:50:00,33.23,33.23,33.22,33.22,55700.0,23.2049,23.2049,23.1979,23.1979,55700.0
2012-03-01 12:00:00,33.22,33.23,33.21,33.21,61300.0,23.1979,23.2049,23.1909,23.1909,61300.0
2012-03-01 12:10:00,33.21,33.22,33.2,33.2,83500.0,23.1909,23.1979,23.1839,23.1839,83500.0
2012-03-01 12:20:00,33.2,33.21,33.19,33.19,62300.0,23.1839,23.1909,23.1769,23.1769,62300.0
2012-03-01 12:30:00,33.19,33.2,33.17,33.17,64600.0,23.1769,23.1839,23.163,23.163,64600.0
2012-03-01 12:40:00,33.17,33.19,33.17,33.19,76400.0,23.163,23.1769,23.163,23.1769,76400.0
2012-03-01 12:50:00,33.19,33.2,33.18,33.19,48100.0,23.1769,23.1839,23.1699,23.1769,48100.0
2012-03-01 13:00:00,33.18,33.18,33.17,33.17,62800.0,23.1699,23.1699,23.163,23.163,62800.0
2012-03-01 13:10:00,33.17,33.18,33.16,33.17,67200.0,23.163,23.1699,23.156,23.163,67200.0
2012-03-01 13:20:00,33.16,33.21,33.16,33.2,98400.0,23.156,23.1909,23.156,23.1839,98400.0
2012-03-01 13:30:00,33.2,33.21,33.2,33.2,93000.0,23.1839,23.1909,23.1839,23.1839,93000.0
2012-03-01 13:40:00,33.2,33.22,33.2,33.2,196500.0,23.1839,23.1979,23.1839,23.1839,196500.0
2012-03-01 13:50:00,33.2,33.21,33.2,33.2,48400.0,23.1839,23.1909,23.1839,23.1839,48400.0
2012-03-01 14:00:00,33.2,33.23,33.2,33.23,87200.0,23.1839,23.2049,23.1839,23.2049,87200.0
2012-03-01 14:10:00,33.22,33.23,33.21,33.21,104900.0,23.1979,23.2049,23.1909,23.1909,104900.0
2012-03-01 14:20:00,33.22,33.22,33.18,33.19,62100.0,23.1979,23.1979,23.1699,23.1769,62100.0
2012-03-01 14:30:00,33.18,33.19,33.17,33.17,95900.0,23.1699,23.1769,23.163,23.163,95900.0
2012-03-01 14:40:00,33.17,33.18,33.16,33.16,478100.0,23.163,23.1699,23.156,23.156,478100.0
2012-03-01 14:50:00,33.17,33.18,33.16,33.18,585000.0,23.163,23.1699,23.156,23.1699,585000.0
2012-03-01 15:00:00,33.17,33.19,33.16,33.16,167400.0,23.163,23.1769,23.156,23.156,167400.0
2012-03-01 15:10:00,33.17,33.17,33.11,33.11,207200.0,23.163,23.163,23.1211,23.1211,207200.0
2012-03-01 15:20:00,33.11,33.14,33.1,33.13,243300.0,23.1211,23.142,23.1141,23.135,243300.0
2012-03-01 15:30:00,33.12,33.13,33.1,33.12,432600.0,23.128,23.135,23.1141,23.128,432600.0
2012-03-01 15:40:00,33.12,33.17,33.11,33.17,307500.0,23.128,23.163,23.1211,23.163,307500.0
2012-03-01 15:50:00,33.17,33.21,33.17,33.19,1114600.0,23.163,23.1909,23.163,23.1769,1114600.0
2012-03-02 09:30:00,33.15,33.26,33.13,33.16,120400.0,23.149,23.2258,23.135,23.156,120400.0
2012-03-02 09:40:00,33.16,33.18,33.14,33.17,89000.0,23.156,23.1699,23.142,23.163,89000.0
2012-03-02 09:50:00,33.17,33.2,33.15,33.17,74700.0,23.163,23.1839,23.149,23.163,74700.0
2012-03-02 10:00:00,33.17,33.18,33.15,33.17,83700.0,23.163,23.1699,23.149,23.163,83700.0
2012-03-02 10:10:00,33.17,33.2,33.16,33.19,56600.0,23.163,23.1839,23.156,23.1769,56600.0
2012-03-02 10:20:00,33.19,33.2,33.18,33.19,26200.0,23.1769,23.1839,23.1699,23.1769,26200.0
2012-03-02 10:30:00,33.19,33.21,33.18,33.19,41500.0,23.1769,23.1909,23.1699,23.1769,41500.0
2012-03-02 10:40:00,33.18,33.2,33.17,33.18,117300.0,23.1699,23.1839,23.163,23.1699,117300.0
2012-03-02 10:50:00,33.18,33.21,33.18,33.19,167800.0,23.1699,23.1909,23.1699,23.1769,167800.0
2012-03-02 11:00:00,33.19,33.19,33.17,33.17,150200.0,23.1769,23.1769,23.163,23.163,150200.0
2012-03-02 11:10:00,33.18,33.19,33.17,33.19,72000.0,23.1699,23.1769,23.163,23.1769,72000.0
2012-03-02 11:20:00,33.19,33.2,33.18,33.19,387900.0,23.1769,23.1839,23.1699,23.1769,387900.0
2012-03-02 11:30:00,33.18,33.19,33.18,33.18,63000.0,23.1699,23.1769,23.1699,23.1699,63000.0
2012-03-02 11:40:00,33.18,33.19,33.16,33.18,286800.0,23.1699,23.1769,23.156,23.1699,286800.0
2012-03-02 11:50:00,33.18,33.2,33.17,33.2,182100.0,23.1699,23.1839,23.163,23.1839,182100.0
2012-03-02 12:00:00,33.2,33.2,33.18,33.18,56900.0,23.1839,23.1839,23.1699,23.1699,56900.0
2012-03-02 12:10:00,33.19,33.19,33.17,33.18,51800.0,23.1769,23.1769,23.163,23.1699,51800.0
2012-03-02 12:20:00,33.18,33.19,33.17,33.18,41200.0,23.1699,23.1769,23.163,23.1699,41200.0
2012-03-02 12:30:00,33.18,33.19,33.17,33.19,29800.0,23.1699,23.1769,23.163,23.1769,29800.0
2012-03-02 12:40:00,33.19,33.19,33.17,33.19,89200.0,23.1769,23.1769,23.163,23.1769,89200.0
2012-03-02 12:50:00,33.19,33.2,33.18,33.19,65600.0,23.1769,23.1839,23.1699,23.1769,65600.0
2012-03-02 13:00:00,33.18,33.19,33.17,33.18,61100.0,23.1699,23.1769,23.163,23.1699,61100.0
2012-03-02 13:10:00,33.18,33.19,33.16,33.18,32700.0,23.1699,23.1769,23.156,23.1699,32700.0
2012-03-02 13:20:00,33.17,33.18,33.16,33.17,43700.0,23.163,23.1699,23.156,23.163,43700.0
2012-03-02 13:30:00,33.16,33.19,33.16,33.17,55500.0,23.156,23.1769,23.156,23.163,55500.0
2012-03-02 13:40:00,33.17,33.19,33.17,33.18,76800.0,23.163,23.1769,23.163,23.1699,76800.0
2012-03-02 13:50:00,33.19,33.2,33.18,33.19,20900.0,23.1769,23.1839,23.1699,23.1769,20900.0
2012-03-02 14:00:00,33.19,33.2,33.19,33.2,25500.0,23.1769,23.1839,23.1769,23.1839,25500.0
2012-03-02 14:10:00,33.19,33.23,33.19,33.23,66000.0,23.1769,23.2049,23.1769,23.2049,66000.0
2012-03-02 14:20:00,33.22,33.23,33.19,33.2,57400.0,23.1979,23.2049,23.1769,23.1839,57400.0
2012-03-02 14:30:00,33.21,33.22,33.2,33.22,15300.0,23.1909,23.1979,23.1839,23.1979,15300.0
2012-03-02 14:40:00,33.22,33.22,33.2,33.22,43500.0,23.1979,23.1979,23.1839,23.1979,43500.0
2012-03-02 14:50:00,33.21,33.24,33.21,33.23,39400.0,23.1909,23.2118,23.1909,23.2049,39400.0
2012-03-02 15:00:00,33.23,33.25,33.22,33.22,134700.0,23.2049,23.2188,23.1979,23.1979,134700.0
2012-03-02 15:10:00,33.23,33.24,33.22,33.23,62700.0,23.2049,23.2118,23.1979,23.2049,62700.0
2012-03-02 15:20:00,33.23,33.26,33.23,33.26,43100.0,23.2049,23.2258,23.2049,23.2258,43100.0
2012-03-02 15:30:00,33.26,33.27,33.23,33.24,103600.0,23.2258,23.2328,23.2049,23.2118,103600.0
2012-03-02 15:40:00,33.23,33.24,33.22,33.22,66000.0,23.2049,23.2118,23.1979,23.1979,66000.0
2012-03-02 15:50:00,33.23,33.24,33.2,33.21,650600.0,23.2049,23.2118,23.1839,23.1909,650600.0
2012-03-05 09:30:00,33.19,33.26,33.18,33.26,144600.0,23.1769,23.2258,23.1699,23.2258,144600.0
2012-03-05 09:40:00,33.26,33.26,33.24,33.26,124600.0,23.2258,23.2258,23.2118,23.2258,124600.0
2012-03-05 09:50:00,33.26,33.28,33.24,33.25,333900.0,23.2258,23.2398,23.2118,23.2188,333900.0
2012-03-05 10:00:00,33.25,33.29,33.24,33.27,291000.0,23.2188,23.2468,23.2118,23.2328,291000.0
2012-03-05 10:10:00,33.27,33.29,33.26,33.27,159500.0,23.2328,23.2468,23.2258,23.2328,159500.0
2012-03-05 10:20:00,33.27,33.27,33.2,33.22,153100.0,23.2328,23.2328,23.1839,23.1979,153100.0
2012-03-05 10:30:00,33.21,33.23,33.2,33.22,96100.0,23.1909,23.2049,23.1839,23.1979,96100.0
2012-03-05 10:40:00,33.23,33.25,33.22,33.24,127200.0,23.2049,23.2188,23.1979,23.2118,127200.0
2012-03-05 10:50:00,33.24,33.25,33.22,33.24,173300.0,23.2118,23.2188,23.1979,23.2118,173300.0
2012-03-05 11:00:00,33.24,33.25,33.22,33.23,38600.0,23.2118,23.2188,23.1979,23.2049,38600.0
2012-03-05 11:10:00,33.24,33.28,33.23,33.25,189900.0,23.2118,23.2398,23.2049,23.2188,189900.0
2012-03-05 11:20:00,33.25,33.28,33.23,33.27,73000.0,23.2188,23.2398,23.2049,23.2328,73000.0
2012-03-05 11:30:00,33.27,33.28,33.27,33.28,41500.0,23.2328,23.2398,23.2328,23.2398,41500.0
2012-03-05 11:40:00,33.27,33.31,33.27,33.31,91400.0,23.2328,23.2607,23.2328,23.2607,91400.0
2012-03-05 11:50:00,33.31,33.32,33.3,33.31,40300.0,23.2607,23.2677,23.2537,23.2607,40300.0
2012-03-05 12:00:00,33.31,33.31,33.29,33.31,47400.0,23.2607,23.2607,23.2468,23.2607,47400.0
2012-03-05 12:10:00,33.31,33.32,33.3,33.31,52600.0,23.2607,23.2677,23.2537,23.2607,52600.0
2012-03-05 12:20:00,33.3,33.32,33.3,33.32,23500.0,23.2537,23.2677,23.2537,23.2677,23500.0
2012-03-05 12:30:00,33.32,33.32,33.3,33.31,39600.0,23.2677,23.2677,23.2537,23.2607,39600.0
2012-03-05 12:40:00,33.3,33.33,33.3,33.33,34500.0,23.2537,23.2747,23.2537,23.2747,34500.0
2012-03-05 12:50:00,33.32,33.32,33.3,33.32,88900.0,23.2677,23.2677,23.2537,23.2677,88900.0
2012-03-05 13:00:00,33.32,33.33,33.31,33.31,48900.0,23.2677,23.2747,23.2607,23.2607,48900.0
2012-03-05 13:10:00,33.32,33.33,33.31,33.33,29100.0,23.2677,23.2747,23.2607,23.2747,29100.0
2012-03-05 13:20:00,33.33,33.34,33.32,33.34,84000.0,23.2747,23.2817,23.2677,23.2817,84000.0
2012-03-05 13:30:00,33.34,33.36,33.34,33.36,52500.0,23.2817,23.2956,23.2817,23.2956,52500.0
2012-03-05 13:40:00,33.36,33.36,33.35,33.35,40400.0,23.2956,23.2956,23.2887,23.2887,40400.0
2012-03-05 13:50:00,33.36,33.36,33.34,33.35,105600.0,23.2956,23.2956,23.2817,23.2887,105600.0
2012-03-05 14:00:00,33.34,33.35,33.33,33.34,39400.0,23.2817,23.2887,23.2747,23.2817,39400.0
2012-03-05 14:10:00,33.33,33.35,33.33,33.34,81900.0,23.2747,23.2887,23.2747,23.2817,81900.0
2012-03-05 14:20:00,33.34,33.37,33.34,33.37,98300.0,23.2817,23.3026,23.2817,23.3026,98300.0
2012-03-05 14:30:00,33.37,33.37,33.35,33.37,126500.0,23.3026,23.3026,23.2887,23.3026,126500.0
2012-03-05 14:40:00,33.37,33.39,33.37,33.38,101900.0,23.3026,23.3166,23.3026,23.3096,101900.0
2012-03-05 14:50:00,33.38,33.41,33.37,33.41,180800.0,23.3096,23.3306,23.3026,23.3306,180800.0
2012-03-05 15:00:00,33.4,33.41,33.38,33.39,108600.0,23.3236,23.3306,23.3096,23.3166,108600.0
2012-03-05 15:10:00,33.39,33.39,33.37,33.39,66300.0,23.3166,23.3166,23.3026,23.3166,66300.0
2012-03-05 15:20:00,33.39,33.4,33.38,33.39,303000.0,23.3166,23.3236,23.3096,23.3166,303000.0
2012-03-05 15:30:00,33.39,33.4,33.38,33.4,377900.0,23.3166,23.3236,23.3096,23.3236,377900.0
2012-03-05 15:40:00,33.4,33.4,33.38,33.38,405500.0,23.3236,23.3236,23.3096,23.3096,405500.0
2012-03-05 15:50:00,33.39,33.39,33.36,33.37,603900.0,23.3166,23.3166,23.2956,23.3026,603900.0
2012-03-06 09:30:00,33.16,33.27,33.16,33.22,511200.0,23.156,23.2328,23.156,23.1979,511200.0
2012-03-06 09:40:00,33.22,33.25,33.2,33.23,186700.0,23.1979,23.2188,23.1839,23.2049,186700.0
2012-03-06 09:50:00,33.23,33.25,33.2,33.21,221700.0,23.2049,23.2188,23.1839,23.1909,221700.0
2012-03-06 10:00:00,33.21,33.24,33.2,33.22,130600.0,23.1909,23.2118,23.1839,23.1979,130600.0
2012-03-06 10:10:00,33.23,33.25,33.22,33.23,170100.0,23.2049,23.2188,23.1979,23.2049,170100.0
2012-03-06 10:20:00,33.23,33.24,33.2,33.23,145200.0,23.2049,23.2118,23.1839,23.2049,145200.0
2012-03-06 10:30:00,33.23,33.25,33.2,33.21,75600.0,23.2049,23.2188,23.1839,23.1909,75600.0
2012-03-06 10:40:00,33.22,33.24,33.2,33.2,34900.0,23.1979,23.2118,23.1839,23.1839,34900.0
2012-03-06 10:50:00,33.21,33.21,33.19,33.2,544300.0,23.1909,23.1909,23.1769,23.1839,544300.0
2012-03-06 11:00:00,33.2,33.2,33.18,33.2,168500.0,23.1839,23.1839,23.1699,23.1839,168500.0
2012-03-06 11:10:00,33.19,33.21,33.18,33.19,246300.0,23.1769,23.1909,23.1699,23.1769,246300.0
2012-03-06 11:20:00,33.2,33.2,33.16,33.16,615200.0,23.1839,23.1839,23.156,23.156,615200.0
2012-03-06 11:30:00,33.16,33.16,33.13,33.14,50300.0,23.156,23.156,23.135,23.142,50300.0
2012-03-06 11:40:00,33.13,33.13,33.1,33.1,149200.0,23.135,23.135,23.1141,23.1141,149200.0
2012-03-06 11:50:00,33.11,33.14,33.11,33.12,121900.0,23.1211,23.142,23.1211,23.128,121900.0
2012-03-06 12:00:00,33.13,33.14,33.11,33.11,33900.0,23.135,23.142,23.1211,23.1211,33900.0
2012-03-06 12:10:00,33.11,33.11,33.08,33.09,409200.0,23.1211,23.1211,23.1001,23.1071,409200.0
2012-03-06 12:20:00,33.09,33.1,33.08,33.09,457500.0,23.1071,23.1141,23.1001,23.1071,457500.0
2012-03-06 12:30:00,33.09,33.12,33.09,33.12,67700.0,23.1071,23.128,23.1071,23.128,67700.0
2012-03-06 12:40:00,33.12,33.12,33.1,33.12,47600.0,23.128,23.128,23.1141,23.128,47600.0
2012-03-06 12:50:00,33.12,33.14,33.11,33.12,72100.0,23.128,23.142,23.1211,23.128,72100.0
2012-03-06 13:00:00,33.12,33.14,33.1,33.13,79300.0,23.128,23.142,23.1141,23.135,79300.0
2012-03-06 13:10:00,33.13,33.13,33.11,33.12,64100.0,23.135,23.135,23.1211,23.128,64100.0
2012-03-06 13:20:00,33.12,33.13,33.1,33.12,94100.0,23.128,23.135,23.1141,23.128,94100.0
2012-03-06 13:30:00,33.12,33.14,33.11,33.13,96600.0,23.128,23.142,23.1211,23.135,96600.0
2012-03-06 13:40:00,33.13,33.13,33.1,33.12,176700.0,23.135,23.135,23.1141,23.128,176700.0
2012-03-06 13:50:00,33.12,33.13,33.11,33.11,93500.0,23.128,23.135,23.1211,23.1211,93500.0
2012-03-06 14:00:00,33.11,33.13,33.11,33.13,62100.0,23.1211,23.135,23.1211,23.135,62100.0
2012-03-06 14:10:00,33.13,33.14,33.12,33.12,91900.0,23.135,23.142,23.128,23.128,91900.0
2012-03-06 14:20:00,33.12,33.13,33.09,33.1,114200.0,23.128,23.135,23.1071,23.1141,114200.0
2012-03-06 14:30:00,33.1,33.1,33.07,33.09,271800.0,23.1141,23.1141,23.0931,23.1071,271800.0
2012-03-06 14:40:00,33.09,33.09,33.08,33.09,109100.0,23.1071,23.1071,23.1001,23.1071,109100.0
2012-03-06 14:50:00,33.09,33.1,33.09,33.09,121900.0,23.1071,23.1141,23.1071,23.1071,121900.0
2012-03-06 15:00:00,33.1,33.12,33.09,33.11,89800.0,23.1141,23.128,23.1071,23.1211,89800.0
2012-03-06 15:10:00,33.11,33.11,33.09,33.11,118900.0,23.1211,23.1211,23.1071,23.1211,118900.0
2012-03-06 15:20:00,33.12,33.12,33.09,33.11,191300.0,23.128,23.128,23.1071,23.1211,191300.0
2012-03-06 15:30:00,33.11,33.11,33.07,33.09,443100.0,23.1211,23.1211,23.0931,23.1071,443100.0
2012-03-06 15:40:00,33.09,33.11,33.08,33.09,593100.0,23.1071,23.1211,23.1001,23.1071,593100.0
2012-03-06 15:50:00,33.09,33.12,33.08,33.09,1784900.0,23.1071,23.128,23.1001,23.1071,1784900.0
2012-03-07 09:30:00,33.15,33.15,33.04,33.11,130300.0,23.149,23.149,23.0722,23.1211,130300.0
2012-03-07 09:40:00,33.11,33.11,33.04,33.04,257900.0,23.1211,23.1211,23.0722,23.0722,257900.0
2012-03-07 09:50:00,33.04,33.05,33.02,33.03,63100.0,23.0722,23.0792,23.0582,23.0652,63100.0
2012-03-07 10:00:00,33.03,33.05,33.0,33.01,37500.0,23.0652,23.0792,23.0443,23.0512,37500.0
2012-03-07 10:10:00,33.0,33.03,32.98,33.03,212500.0,23.0443,23.0652,23.0303,23.0652,212500.0
2012-03-07 10:20:00,33.03,33.03,32.98,33.0,191200.0,23.0652,23.0652,23.0303,23.0443,191200.0
2012-03-07 10:30:00,33.01,33.02,33.0,33.01,120700.0,23.0512,23.0582,23.0443,23.0512,120700.0
2012-03-07 10:40:00,33.0,33.04,33.0,33.04,212900.0,23.0443,23.0722,23.0443,23.0722,212900.0
2012-03-07 10:50:00,33.04,33.04,33.01,33.02,154500.0,23.0722,23.0722,23.0512,23.0582,154500.0
2012-03-07 11:00:00,33.02,33.05,33.02,33.05,124000.0,23.0582,23.0792,23.0582,23.0792,124000.0
2012-03-07 11:10:00,33.05,33.09,33.05,33.09,49400.0,23.0792,23.1071,23.0792,23.1071,49400.0
2012-03-07 11:20:00,33.09,33.1,33.06,33.06,291300.0,23.1071,23.1141,23.0862,23.0862,291300.0
2012-03-07 11:30:00,33.07,33.09,33.07,33.07,234500.0,23.0931,23.1071,23.0931,23.0931,234500.0
2012-03-07 11:40:00,33.08,33.08,33.06,33.06,60100.0,23.1001,23.1001,23.0862,23.0862,60100.0
2012-03-07 11:50:00,33.07,33.08,33.06,33.07,89400.0,23.0931,23.1001,23.0862,23.0931,89400.0
2012-03-07 12:00:00,33.08,33.09,33.05,33.07,140800.0,23.1001,23.1071,23.0792,23.0931,140800.0
2012-03-07 12:10:00,33.07,33.08,33.05,33.07,178800.0,23.0931,23.1001,23.0792,23.0931,178800.0
2012-03-07 12:20:00,33.07,33.08,33.06,33.06,53900.0,23.0931,23.1001,23.0862,23.0862,53900.0
2012-03-07 12:30:00,33.07,33.07,33.06,33.06,12500.0,23.0931,23.0931,23.0862,23.0862,12500.0
2012-03-07 12:40:00,33.07,33.08,33.06,33.08,19400.0,23.0931,23.1001,23.0862,23.1001,19400.0
2012-03-07 12:50:00,33.08,33.09,33.07,33.09,46400.0,23.1001,23.1071,23.0931,23.1071,46400.0
2012-03-07 13:00:00,33.08,33.09,33.07,33.07,53100.0,23.1001,23.1071,23.0931,23.0931,53100.0
2012-03-07 13:10:00,33.07,33.09,33.07,33.08,39000.0,23.0931,23.1071,23.0931,23.1001,39000.0
2012-03-07 13:20:00,33.07,33.09,33.07,33.08,107000.0,23.0931,23.1071,23.0931,23.1001,107000.0
2012-03-07 13:30:00,33.08,33.09,33.07,33.09,63700.0,23.1001,23.1071,23.0931,23.1071,63700.0
2012-03-07 13:40:00,33.09,33.09,33.07,33.09,37300.0,23.1071,23.1071,23.0931,23.1071,37300.0
2012-03-07 13:50:00,33.08,33.09,33.07,33.09,35400.0,23.1001,23.1071,23.0931,23.1071,35400.0
2012-03-07 14:00:00,33.08,33.11,33.08,33.1,157000.0,23.1001,23.1211,23.1001,23.1141,157000.0
2012-03-07 14:10:00,33.09,33.11,33.09,33.1,34300.0,23.1071,23.1211,23.1071,23.1141,34300.0
2012-03-07 14:20:00,33.1,33.11,33.09,33.1,54300.0,23.1141,23.1211,23.1071,23.1141,54300.0
2012-03-07 14:30:00,33.11,33.11,33.09,33.09,84200.0,23.1211,23.1211,23.1071,23.1071,84200.0
2012-03-07 14:40:00,33.1,33.12,33.09,33.12,71900.0,23.1141,23.128,23.1071,23.128,71900.0
2012-03-07 14:50:00,33.12,33.14,33.11,33.13,31900.0,23.128,23.142,23.1211,23.135,31900.0
2012-03-07 15:00:00,33.13,33.14,33.11,33.11,50600.0,23.135,23.142,23.1211,23.1211,50600.0
2012-03-07 15:10:00,33.11,33.15,33.11,33.15,18900.0,23.1211,23.149,23.1211,23.149,18900.0
2012-03-07 15:20:00,33.15,33.16,33.15,33.16,34700.0,23.149,23.156,23.149,23.156,34700.0
2012-03-07 15:30:00,33.16,33.16,33.13,33.13,146900.0,23.156,23.156,23.135,23.135,146900.0
2012-03-07 15:40:00,33.13,33.16,33.12,33.14,2507200.0,23.135,23.156,23.128,23.142,2507200.0
2012-03-07 15:50:00,33.14,33.15,33.13,33.14,719600.0,23.142,23.149,23.135,23.142,719600.0
2012-03-08 09:30:00,33.24,33.34,33.24,33.29,467300.0,23.2118,23.2817,23.2118,23.2468,467300.0
2012-03-08 09:40:00,33.3,33.34,33.3,33.32,77900.0,23.2537,23.2817,23.2537,23.2677,77900.0
2012-03-08 09:50:00,33.32,33.33,33.28,33.31,61200.0,23.2677,23.2747,23.2398,23.2607,61200.0
2012-03-08 10:00:00,33.31,33.33,33.29,33.31,161700.0,23.2607,23.2747,23.2468,23.2607,161700.0
2012-03-08 10:10:00,33.31,33.35,33.3,33.33,142900.0,23.2607,23.2887,23.2537,23.2747,142900.0
2012-03-08 10:20:00,33.33,33.33,33.29,33.3,40300.0,23.2747,23.2747,23.2468,23.2537,40300.0
2012-03-08 10:30:00,33.31,33.33,33.31,33.32,72000.0,23.2607,23.2747,23.2607,23.2677,72000.0
2012-03-08 10:40:00,33.33,33.35,33.32,33.35,31800.0,23.2747,23.2887,23.2677,23.2887,31800.0
2012-03-08 10:50:00,33.35,33.36,33.33,33.33,48000.0,23.2887,23.2956,23.2747,23.2747,48000.0
2012-03-08 11:00:00,33.34,33.35,33.32,33.33,363100.0,23.2817,23.2887,23.2677,23.2747,363100.0
2012-03-08 11:10:00,33.34,33.36,33.34,33.34,91700.0,23.2817,23.2956,23.2817,23.2817,91700.0
2012-03-08 11:20:00,33.34,33.36,33.33,33.34,63400.0,23.2817,23.2956,23.2747,23.2817,63400.0
2012-03-08 11:30:00,33.35,33.37,33.35,33.36,34800.0,23.2887,23.3026,23.2887,23.2956,34800.0
2012-03-08 11:40:00,33.37,33.37,33.36,33.36,76900.0,23.3026,23.3026,23.2956,23.2956,76900.0
2012-03-08 11:50:00,33.37,33.37,33.35,33.36,38600.0,23.3026,23.3026,23.2887,23.2956,38600.0
2012-03-08 12:00:00,33.36,33.37,33.35,33.35,117400.0,23.2956,23.3026,23.2887,23.2887,117400.0
2012-03-08 12:10:00,33.35,33.37,33.35,33.35,32800.0,23.2887,23.3026,23.2887,23.2887,32800.0
2012-03-08 12:20:00,33.36,33.37,33.35,33.37,48600.0,23.2956,23.3026,23.2887,23.3026,48600.0
2012-03-08 12:30:00,33.37,33.37,33.36,33.37,46900.0,23.3026,23.3026,23.2956,23.3026,46900.0
2012-03-08 12:40:00,33.37,33.37,33.35,33.35,49300.0,23.3026,23.3026,23.2887,23.2887,49300.0
2012-03-08 12:50:00,33.35,33.37,33.35,33.35,116800.0,23.2887,23.3026,23.2887,23.2887,116800.0
2012-03-08 13:00:00,33.36,33.37,33.35,33.37,65000.0,23.2956,23.3026,23.2887,23.3026,65000.0
2012-03-08 13:10:00,33.36,33.38,33.36,33.37,57300.0,23.2956,23.3096,23.2956,23.3026,57300.0
2012-03-08 13:20:00,33.37,33.37,33.35,33.35,81500.0,23.3026,23.3026,23.2887,23.2887,81500.0
2012-03-08 13:30:00,33.36,33.36,33.35,33.36,18900.0,23.2956,23.2956,23.2887,23.2956,18900.0
2012-03-08 13:40:00,33.36,33.38,33.35,33.36,228200.0,23.2956,23.3096,23.2887,23.2956,228200.0
2012-03-08 13:50:00,33.36,33.36,33.34,33.34,282800.0,23.2956,23.2956,23.2817,23.2817,282800.0
2012-03-08 14:00:00,33.34,33.35,33.33,33.34,104200.0,23.2817,23.2887,23.2747,23.2817,104200.0
2012-03-08 14:10:00,33.34,33.35,33.33,33.34,117500.0,23.2817,23.2887,23.2747,23.2817,117500.0
2012-03-08 14:20:00,33.34,33.34,33.33,33.34,17100.0,23.2817,23.2817,23.2747,23.2817,17100.0
2012-03-08 14:30:00,33.34,33.34,33.33,33.33,111100.0,23.2817,23.2817,23.2747,23.2747,111100.0
2012-03-08 14:40:00,33.34,33.36,33.34,33.36,340700.0,23.2817,23.2956,23.2817,23.2956,340700.0
2012-03-08 14:50:00,33.36,33.4,33.36,33.39,123200.0,23.2956,23.3236,23.2956,23.3166,123200.0
2012-03-08 15:00:00,33.38,33.39,33.37,33.38,385000.0,23.3096,23.3166,23.3026,23.3096,385000.0
2012-03-08 15:10:00,33.38,33.4,33.37,33.38,70200.0,23.3096,23.3236,23.3026,23.3096,70200.0
2012-03-08 15:20:00,33.38,33.39,33.37,33.37,79800.0,23.3096,23.3166,23.3026,23.3026,79800.0
2012-03-08 15:30:00,33.38,33.38,33.35,33.36,158000.0,23.3096,23.3096,23.2887,23.2956,158000.0
2012-03-08 15:40:00,33.35,33.38,33.35,33.37,292000.0,23.2887,23.3096,23.2887,23.3026,292000.0
2012-03-08 15:50:00,33.36,33.38,33.35,33.35,428000.0,23.2956,23.3096,23.2887,23.2887,428000.0
2012-03-09 09:30:00,33.37,33.4,33.34,33.34,205000.0,23.3026,23.3236,23.2817,23.2817,205000.0
2012-03-09 09:40:00,33.34,33.38,33.34,33.37,63800.0,23.2817,23.3096,23.2817,23.3026,63800.0
2012-03-09 09:50:00,33.36,33.36,33.31,33.32,81200.0,23.2956,23.2956,23.2607,23.2677,81200.0
2012-03-09 10:00:00,33.32,33.37,33.32,33.35,155000.0,23.2677,23.3026,23.2677,23.2887,155000.0
2012-03-09 10:10:00,33.35,33.37,33.34,33.37,50400.0,23.2887,23.3026,23.2817,23.3026,50400.0
2012-03-09 10:20:00,33.36,33.39,33.36,33.38,24600.0,23.2956,23.3166,23.2956,23.3096,24600.0
2012-03-09 10:30:00,33.4,33.43,33.39,33.43,74400.0,23.3236,23.3445,23.3166,23.3445,74400.0
2012-03-09 10:40:00,33.43,33.45,33.43,33.44,60900.0,23.3445,23.3585,23.3445,23.3515,60900.0
2012-03-09 10:50:00,33.43,33.44,33.41,33.43,101600.0,23.3445,23.3515,23.3306,23.3445,101600.0
2012-03-09 11:00:00,33.43,33.44,33.41,33.42,51600.0,23.3445,23.3515,23.3306,23.3375,51600.0
2012-03-09 11:10:00,33.42,33.42,33.4,33.41,32400.0,23.3375,23.3375,23.3236,23.3306,32400.0
2012-03-09 11:20:00,33.4,33.41,33.38,33.39,281100.0,23.3236,23.3306,23.3096,23.3166,281100.0
2012-03-09 11:30:00,33.38,33.4,33.38,33.4,250400.0,23.3096,23.3236,23.3096,23.3236,250400.0
2012-03-09 11:40:00,33.4,33.4,33.38,33.4,121400.0,23.3236,23.3236,23.3096,23.3236,121400.0
2012-03-09 11:50:00,33.4,33.42,33.39,33.41,273100.0,23.3236,23.3375,23.3166,23.3306,273100.0
2012-03-09 12:00:00,33.41,33.41,33.39,33.4,81400.0,23.3306,23.3306,23.3166,23.3236,81400.0
2012-03-09 12:10:00,33.4,33.41,33.39,33.41,125600.0,23.3236,23.3306,23.3166,23.3306,125600.0
2012-03-09 12:20:00,33.4,33.41,33.4,33.4,14400.0,23.3236,23.3306,23.3236,23.3236,14400.0
2012-03-09 12:30:00,33.41,33.41,33.39,33.4,42300.0,23.3306,23.3306,23.3166,23.3236,42300.0
2012-03-09 12:40:00,33.4,33.41,33.39,33.41,63700.0,23.3236,23.3306,23.3166,23.3306,63700.0
2012-03-09 12:50:00,33.41,33.42,33.4,33.41,285100.0,23.3306,23.3375,23.3236,23.3306,285100.0
2012-03-09 13:00:00,33.41,33.43,33.41,33.43,61900.0,23.3306,23.3445,23.3306,23.3445,61900.0
2012-03-09 13:10:00,33.43,33.44,33.42,33.44,136700.0,23.3445,23.3515,23.3375,23.3515,136700.0
2012-03-09 13:20:00,33.44,33.44,33.42,33.43,146100.0,23.3515,23.3515,23.3375,23.3445,146100.0
2012-03-09 13:30:00,33.43,33.45,33.43,33.45,219500.0,23.3445,23.3585,23.3445,23.3585,219500.0
2012-03-09 13:40:00,33.45,33.45,33.44,33.45,105500.0,23.3585,23.3585,23.3515,23.3585,105500.0
2012-03-09 13:50:00,33.45,33.46,33.44,33.45,171900.0,23.3585,23.3655,23.3515,23.3585,171900.0
2012-03-09 14:00:00,33.45,33.46,33.45,33.46,63300.0,23.3585,23.3655,23.3585,23.3655,63300.0
2012-03-09 14:10:00,33.46,33.46,33.44,33.45,116200.0,23.3655,23.3655,23.3515,23.3585,116200.0
2012-03-09 14:20:00,33.45,33.46,33.44,33.45,82700.0,23.3585,23.3655,23.3515,23.3585,82700.0
2012-03-09 14:30:00,33.46,33.47,33.45,33.47,72500.0,23.3655,23.3725,23.3585,23.3725,72500.0
2012-03-09 14:40:00,33.47,33.49,33.46,33.48,296400.0,23.3725,23.3864,23.3655,23.3794,296400.0
2012-03-09 14:50:00,33.48,33.48,33.43,33.45,152900.0,23.3794,23.3794,23.3445,23.3585,152900.0
2012-03-09 15:00:00,33.44,33.47,33.44,33.47,76600.0,23.3515,23.3725,23.3515,23.3725,76600.0
2012-03-09 15:10:00,33.47,33.47,33.45,33.46,119900.0,23.3725,23.3725,23.3585,23.3655,119900.0
2012-03-09 15:20:00,33.46,33.47,33.44,33.45,112200.0,23.3655,23.3725,23.3515,23.3585,112200.0
2012-03-09 15:30:00,33.45,33.47,33.44,33.46,160700.0,23.3585,23.3725,23.3515,23.3655,160700.0
2012-03-09 15:40:00,33.46,33.47,33.45,33.45,116700.0,23.3655,23.3725,23.3585,23.3585,116700.0
2012-03-09 15:50:00,33.45,33.46,33.42,33.45,392100.0,23.3585,23.3655,23.3375,23.3585,392100.0
2012-03-12 09:30:00,33.39,33.57,33.39,33.56,136900.0,23.3166,23.4423,23.3166,23.4353,136900.0
2012-03-12 09:40:00,33.57,33.58,33.54,33.54,36600.0,23.4423,23.4493,23.4213,23.4213,36600.0
2012-03-12 09:50:00,33.54,33.57,33.54,33.56,30300.0,23.4213,23.4423,23.4213,23.4353,30300.0
2012-03-12 10:00:00,33.55,33.56,33.53,33.55,176500.0,23.4283,23.4353,23.4144,23.4283,176500.0
2012-03-12 10:10:00,33.55,33.56,33.52,33.56,44200.0,23.4283,23.4353,23.4074,23.4353,44200.0
2012-03-12 10:20:00,33.56,33.56,33.53,33.55,89500.0,23.4353,23.4353,23.4144,23.4283,89500.0
2012-03-12 10:30:00,33.55,33.55,33.52,33.54,31100.0,23.4283,23.4283,23.4074,23.4213,31100.0
2012-03-12 10:40:00,33.54,33.56,33.54,33.55,185700.0,23.4213,23.4353,23.4213,23.4283,185700.0
2012-03-12 10:50:00,33.56,33.58,33.55,33.58,51800.0,23.4353,23.4493,23.4283,23.4493,51800.0
2012-03-12 11:00:00,33.57,33.58,33.55,33.57,90700.0,23.4423,23.4493,23.4283,23.4423,90700.0
2012-03-12 11:10:00,33.57,33.6,33.57,33.6,65900.0,23.4423,23.4632,23.4423,23.4632,65900.0
2012-03-12 11:20:00,33.59,33.61,33.57,33.61,63000.0,23.4563,23.4702,23.4423,23.4702,63000.0
2012-03-12 11:30:00,33.61,33.63,33.6,33.63,74800.0,23.4702,23.4842,23.4632,23.4842,74800.0
2012-03-12 11:40:00,33.63,33.63,33.59,33.6,53900.0,23.4842,23.4842,23.4563,23.4632,53900.0
2012-03-12 11:50:00,33.59,33.6,33.58,33.58,60900.0,23.4563,23.4632,23.4493,23.4493,60900.0
2012-03-12 12:00:00,33.58,33.61,33.55,33.61,96600.0,23.4493,23.4702,23.4283,23.4702,96600.0
2012-03-12 12:10:00,33.61,33.62,33.6,33.62,150400.0,23.4702,23.4772,23.4632,23.4772,150400.0
2012-03-12 12:20:00,33.62,33.62,33.6,33.62,42500.0,23.4772,23.4772,23.4632,23.4772,42500.0
2012-03-12 12:30:00,33.62,33.62,33.54,33.55,97800.0,23.4772,23.4772,23.4213,23.4283,97800.0
2012-03-12 12:40:00,33.54,33.57,33.53,33.55,49700.0,23.4213,23.4423,23.4144,23.4283,49700.0
2012-03-12 12:50:00,33.56,33.58,33.54,33.57,90300.0,23.4353,23.4493,23.4213,23.4423,90300.0
2012-03-12 13:00:00,33.58,33.58,33.56,33.58,43000.0,23.4493,23.4493,23.4353,23.4493,43000.0
2012-03-12 13:10:00,33.57,33.58,33.55,33.58,61900.0,23.4423,23.4493,23.4283,23.4493,61900.0
2012-03-12 13:20:00,33.57,33.58,33.56,33.57,31300.0,23.4423,23.4493,23.4353,23.4423,31300.0
2012-03-12 13:30:00,33.57,33.6,33.57,33.59,47100.0,23.4423,23.4632,23.4423,23.4563,47100.0
2012-03-12 13:40:00,33.58,33.61,33.58,33.6,167100.0,23.4493,23.4702,23.4493,23.4632,167100.0
2012-03-12 13:50:00,33.61,33.63,33.61,33.62,90000.0,23.4702,23.4842,23.4702,23.4772,90000.0
2012-03-12 14:00:00,33.61,33.63,33.6,33.6,39700.0,23.4702,23.4842,23.4632,23.4632,39700.0
2012-03-12 14:10:00,33.6,33.64,33.6,33.63,58900.0,23.4632,23.4912,23.4632,23.4842,58900.0
2012-03-12 14:20:00,33.63,33.63,33.61,33.61,27100.0,23.4842,23.4842,23.4702,23.4702,27100.0
2012-03-12 14:30:00,33.61,33.62,33.61,33.62,123300.0,23.4702,23.4772,23.4702,23.4772,123300.0
2012-03-12 14:40:00,33.63,33.63,33.62,33.62,8200.0,23.4842,23.4842,23.4772,23.4772,8200.0
2012-03-12 14:50:00,33.63,33.63,33.62,33.63,60000.0,23.4842,23.4842,23.4772,23.4842,60000.0
2012-03-12 15:00:00,33.63,33.63,33.62,33.62,70700.0,23.4842,23.4842,23.4772,23.4772,70700.0
2012-03-12 15:10:00,33.62,33.63,33.61,33.63,238400.0,23.4772,23.4842,23.4702,23.4842,238400.0
2012-03-12 15:20:00,33.63,33.63,33.62,33.62,45500.0,23.4842,23.4842,23.4772,23.4772,45500.0
2012-03-12 15:30:00,33.63,33.63,33.6,33.61,79800.0,23.4842,23.4842,23.4632,23.4702,79800.0
2012-03-12 15:40:00,33.61,33.62,33.59,33.62,282200.0,23.4702,23.4772,23.4563,23.4772,282200.0
2012-03-12 15:50:00,33.62,33.62,33.6,33.6,861500.0,23.4772,23.4772,23.4632,23.4632,861500.0
2012-03-13 09:30:00,33.69,33.72,33.66,33.68,100800.0,23.5261,23.547,23.5051,23.5191,100800.0
2012-03-13 09:40:00,33.69,33.69,33.66,33.66,16700.0,23.5261,23.5261,23.5051,23.5051,16700.0
2012-03-13 09:50:00,33.66,33.7,33.66,33.69,59100.0,23.5051,23.5331,23.5051,23.5261,59100.0
2012-03-13 10:00:00,33.68,33.69,33.65,33.68,77800.0,23.5191,23.5261,23.4982,23.5191,77800.0
2012-03-13 10:10:00,33.67,33.68,33.64,33.65,48700.0,23.5121,23.5191,23.4912,23.4982,48700.0
2012-03-13 10:20:00,33.64,33.67,33.64,33.66,35000.0,23.4912,23.5121,23.4912,23.5051,35000.0
2012-03-13 10:30:00,33.66,33.67,33.65,33.67,26200.0,23.5051,23.5121,23.4982,23.5121,26200.0
2012-03-13 10:40:00,33.68,33.68,33.66,33.66,22100.0,23.5191,23.5191,23.5051,23.5051,22100.0
2012-03-13 10:50:00,33.67,33.68,33.65,33.66,50500.0,23.5121,23.5191,23.4982,23.5051,50500.0
2012-03-13 11:00:00,33.66,33.68,33.65,33.65,37700.0,23.5051,23.5191,23.4982,23.4982,37700.0
2012-03-13 11:10:00,33.65,33.66,33.64,33.64,137900.0,23.4982,23.5051,23.4912,23.4912,137900.0
2012-03-13 11:20:00,33.63,33.66,33.63,33.66,54500.0,23.4842,23.5051,23.4842,23.5051,54500.0
2012-03-13 11:30:00,33.66,33.67,33.65,33.65,21000.0,23.5051,23.5121,23.4982,23.4982,21000.0
2012-03-13 11:40:00,33.65,33.69,33.65,33.68,28500.0,23.4982,23.5261,23.4982,23.5191,28500.0
2012-03-13 11:50:00,33.68,33.7,33.68,33.69,78800.0,23.5191,23.5331,23.5191,23.5261,78800.0
2012-03-13 12:00:00,33.69,33.69,33.67,33.68,39700.0,23.5261,23.5261,23.5121,23.5191,39700.0
2012-03-13 12:10:00,33.68,33.68,33.66,33.68,11500.0,23.5191,23.5191,23.5051,23.5191,11500.0
2012-03-13 12:20:00,33.67,33.67,33.65,33.65,54800.0,23.5121,23.5121,23.4982,23.4982,54800.0
2012-03-13 12:30:00,33.66,33.66,33.64,33.65,8300.0,23.5051,23.5051,23.4912,23.4982,8300.0
2012-03-13 12:40:00,33.65,33.68,33.65,33.68,5800.0,23.4982,23.5191,23.4982,23.5191,5800.0
2012-03-13 12:50:00,33.68,33.69,33.67,33.68,13100.0,23.5191,23.5261,23.5121,23.5191,13100.0
2012-03-13 13:00:00,33.69,33.7,33.67,33.69,57500.0,23.5261,23.5331,23.5121,23.5261,57500.0
2012-03-13 13:10:00,33.7,33.71,33.69,33.71,47500.0,23.5331,23.5401,23.5261,23.5401,47500.0
2012-03-13 13:20:00,33.71,33.71,33.69,33.69,77800.0,23.5401,23.5401,23.5261,23.5261,77800.0
2012-03-13 13:30:00,33.69,33.69,33.67,33.67,150500.0,23.5261,23.5261,23.5121,23.5121,150500.0
2012-03-13 13:40:00,33.68,33.68,33.67,33.68,36700.0,23.5191,23.5191,23.5121,23.5191,36700.0
2012-03-13 13:50:00,33.68,33.68,33.66,33.67,11300.0,23.5191,23.5191,23.5051,23.5121,11300.0
2012-03-13 14:00:00,33.66,33.68,33.66,33.67,24700.0,23.5051,23.5191,23.5051,23.5121,24700.0
2012-03-13 14:10:00,33.66,33.69,33.66,33.69,296500.0,23.5051,23.5261,23.5051,23.5261,296500.0
2012-03-13 14:20:00,33.69,33.71,33.66,33.66,179500.0,23.5261,23.5401,23.5051,23.5051,179500.0
2012-03-13 14:30:00,33.66,33.69,33.65,33.66,43900.0,23.5051,23.5261,23.4982,23.5051,43900.0
2012-03-13 14:40:00,33.65,33.68,33.64,33.65,31700.0,23.4982,23.5191,23.4912,23.4982,31700.0
2012-03-13 14:50:00,33.64,33.66,33.64,33.66,47100.0,23.4912,23.5051,23.4912,23.5051,47100.0
2012-03-13 15:00:00,33.66,33.76,33.66,33.74,108800.0,23.5051,23.575,23.5051,23.561,108800.0
2012-03-13 15:10:00,33.74,33.78,33.73,33.77,53400.0,23.561,23.5889,23.554,23.582,53400.0
2012-03-13 15:20:00,33.77,33.8,33.75,33.76,452500.0,23.582,23.6029,23.568,23.575,452500.0
2012-03-13 15:30:00,33.76,33.78,33.74,33.78,215500.0,23.575,23.5889,23.561,23.5889,215500.0
2012-03-13 15:40:00,33.78,33.81,33.77,33.79,473200.0,23.5889,23.6099,23.582,23.5959,473200.0
2012-03-13 15:50:00,33.79,33.84,33.78,33.83,1538600.0,23.5959,23.6308,23.5889,23.6239,1538600.0
2012-03-14 09:30:00,33.8,33.84,33.77,33.84,647800.0,23.6029,23.6308,23.582,23.6308,647800.0
2012-03-14 09:40:00,33.84,33.84,33.77,33.77,169500.0,23.6308,23.6308,23.582,23.582,169500.0
2012-03-14 09:50:00,33.77,33.8,33.76,33.79,214400.0,23.582,23.6029,23.575,23.5959,214400.0
2012-03-14 10:00:00,33.79,33.81,33.78,33.79,59000.0,23.5959,23.6099,23.5889,23.5959,59000.0
2012-03-14 10:10:00,33.79,33.81,33.78,33.81,92200.0,23.5959,23.6099,23.5889,23.6099,92200.0
2012-03-14 10:20:00,33.8,33.81,33.79,33.79,112100.0,23.6029,23.6099,23.5959,23.5959,112100.0
2012-03-14 10:30:00,33.8,33.8,33.77,33.79,212400.0,23.6029,23.6029,23.582,23.5959,212400.0
2012-03-14 10:40:00,33.79,33.81,33.78,33.81,20600.0,23.5959,23.6099,23.5889,23.6099,20600.0
2012-03-14 10:50:00,33.8,33.81,33.79,33.8,21100.0,23.6029,23.6099,23.5959,23.6029,21100.0
2012-03-14 11:00:00,33.8,33.8,33.78,33.79,156300.0,23.6029,23.6029,23.5889,23.5959,156300.0
2012-03-14 11:10:00,33.79,33.79,33.74,33.75,47700.0,23.5959,23.5959,23.561,23.568,47700.0
2012-03-14 11:20:00,33.75,33.77,33.74,33.76,35700.0,23.568,23.582,23.561,23.575,35700.0
2012-03-14 11:30:00,33.76,33.76,33.74,33.74,55700.0,23.575,23.575,23.561,23.561,55700.0
2012-03-14 11:40:00,33.74,33.75,33.73,33.74,39800.0,23.561,23.568,23.554,23.561,39800.0
2012-03-14 11:50:00,33.75,33.76,33.74,33.76,143000.0,23.568,23.575,23.561,23.575,143000.0
2012-03-14 12:00:00,33.76,33.76,33.73,33.73,29700.0,23.575,23.575,23.554,23.554,29700.0
2012-03-14 12:10:00,33.73,33.74,33.71,33.71,652300.0,23.554,23.561,23.5401,23.5401,652300.0
2012-03-14 12:20:00,33.72,33.72,33.71,33.72,23100.0,23.547,23.547,23.5401,23.547,23100.0
2012-03-14 12:30:00,33.72,33.72,33.71,33.71,65800.0,23.547,23.547,23.5401,23.5401,65800.0
2012-03-14 12:40:00,33.72,33.72,33.7,33.72,56700.0,23.547,23.547,23.5331,23.547,56700.0
2012-03-14 12:50:00,33.72,33.72,33.71,33.72,78900.0,23.547,23.547,23.5401,23.547,78900.0
2012-03-14 13:00:00,33.72,33.73,33.72,33.73,49600.0,23.547,23.554,23.547,23.554,49600.0
2012-03-14 13:10:00,33.73,33.74,33.72,33.72,30000.0,23.554,23.561,23.547,23.547,30000.0
2012-03-14 13:20:00,33.72,33.74,33.72,33.73,65900.0,23.547,23.561,23.547,23.554,65900.0
2012-03-14 13:30:00,33.73,33.73,33.7,33.7,38100.0,23.554,23.554,23.5331,23.5331,38100.0
2012-03-14 13:40:00,33.7,33.72,33.69,33.7,212800.0,23.5331,23.547,23.5261,23.5331,212800.0
2012-03-14 13:50:00,33.7,33.7,33.68,33.7,53700.0,23.5331,23.5331,23.5191,23.5331,53700.0
2012-03-14 14:00:00,33.69,33.71,33.68,33.7,50800.0,23.5261,23.5401,23.5191,23.5331,50800.0
2012-03-14 14:10:00,33.7,33.72,33.69,33.71,153700.0,23.5331,23.547,23.5261,23.5401,153700.0
2012-03-14 14:20:00,33.71,33.72,33.7,33.72,39500.0,23.5401,23.547,23.5331,23.547,39500.0
2012-03-14 14:30:00,33.72,33.72,33.7,33.71,108600.0,23.547,23.547,23.5331,23.5401,108600.0
2012-03-14 14:40:00,33.71,33.73,33.7,33.73,71100.0,23.5401,23.554,23.5331,23.554,71100.0
2012-03-14 14:50:00,33.74,33.74,33.71,33.71,25300.0,23.561,23.561,23.5401,23.5401,25300.0
2012-03-14 15:00:00,33.72,33.72,33.69,33.7,146900.0,23.547,23.547,23.5261,23.5331,146900.0
2012-03-14 15:10:00,33.69,33.7,33.67,33.68,394600.0,23.5261,23.5331,23.5121,23.5191,394600.0
2012-03-14 15:20:00,33.67,33.69,33.67,33.68,347900.0,23.5121,23.5261,23.5121,23.5191,347900.0
2012-03-14 15:30:00,33.69,33.71,33.68,33.7,220600.0,23.5261,23.5401,23.5191,23.5331,220600.0
2012-03-14 15:40:00,33.71,33.73,33.7,33.72,107100.0,23.5401,23.554,23.5331,23.547,107100.0
2012-03-14 15:50:00,33.73,33.74,33.71,33.74,465500.0,23.554,23.561,23.5401,23.561,465500.0
2012-03-15 09:30:00,33.71,33.75,33.7,33.74,102100.0,23.5401,23.568,23.5331,23.561,102100.0
2012-03-15 09:40:00,33.73,33.74,33.7,33.71,27300.0,23.554,23.561,23.5331,23.5401,27300.0
2012-03-15 09:50:00,33.7,33.72,33.66,33.66,539700.0,23.5331,23.547,23.5051,23.5051,539700.0
2012-03-15 10:00:00,33.66,33.67,33.63,33.64,224100.0,23.5051,23.5121,23.4842,23.4912,224100.0
2012-03-15 10:10:00,33.64,33.67,33.63,33.67,63100.0,23.4912,23.5121,23.4842,23.5121,63100.0
2012-03-15 10:20:00,33.67,33.69,33.66,33.69,198800.0,23.5121,23.5261,23.5051,23.5261,198800.0
2012-03-15 10:30:00,33.68,33.69,33.66,33.68,44300.0,23.5191,23.5261,23.5051,23.5191,44300.0
2012-03-15 10:40:00,33.68,33.7,33.67,33.69,62600.0,23.5191,23.5331,23.5121,23.5261,62600.0
2012-03-15 10:50:00,33.69,33.7,33.68,33.7,63800.0,23.5261,23.5331,23.5191,23.5331,63800.0
2012-03-15 11:00:00,33.69,33.7,33.66,33.67,134100.0,23.5261,23.5331,23.5051,23.5121,134100.0
2012-03-15 11:10:00,33.67,33.67,33.64,33.64,132300.0,23.5121,23.5121,23.4912,23.4912,132300.0
2012-03-15 11:20:00,33.64,33.68,33.63,33.68,102400.0,23.4912,23.5191,23.4842,23.5191,102400.0
2012-03-15 11:30:00,33.68,33.69,33.66,33.67,109800.0,23.5191,23.5261,23.5051,23.5121,109800.0
2012-03-15 11:40:00,33.67,33.71,33.67,33.71,86900.0,23.5121,23.5401,23.5121,23.5401,86900.0
2012-03-15 11:50:00,33.7,33.72,33.7,33.72,59100.0,23.5331,23.547,23.5331,23.547,59100.0
2012-03-15 12:00:00,33.72,33.72,33.7,33.7,91200.0,23.547,23.547,23.5331,23.5331,91200.0
2012-03-15 12:10:00,33.71,33.72,33.69,33.72,51200.0,23.5401,23.547,23.5261,23.547,51200.0
2012-03-15 12:20:00,33.72,33.77,33.71,33.76,231800.0,23.547,23.582,23.5401,23.575,231800.0
2012-03-15 12:30:00,33.75,33.76,33.74,33.75,91600.0,23.568,23.575,23.561,23.568,91600.0
2012-03-15 12:40:00,33.74,33.76,33.74,33.76,26600.0,23.561,23.575,23.561,23.575,26600.0
2012-03-15 12:50:00,33.75,33.76,33.73,33.74,33300.0,23.568,23.575,23.554,23.561,33300.0
2012-03-15 13:00:00,33.74,33.77,33.73,33.77,76900.0,23.561,23.582,23.554,23.582,76900.0
2012-03-15 13:10:00,33.77,33.78,33.76,33.78,103200.0,23.582,23.5889,23.575,23.5889,103200.0
2012-03-15 13:20:00,33.77,33.78,33.76,33.77,50000.0,23.582,23.5889,23.575,23.582,50000.0
2012-03-15 13:30:00,33.77,33.77,33.76,33.77,17900.0,23.582,23.582,23.575,23.582,17900.0
2012-03-15 13:40:00,33.76,33.79,33.76,33.79,30700.0,23.575,23.5959,23.575,23.5959,30700.0
2012-03-15 13:50:00,33.78,33.79,33.77,33.77,129800.0,23.5889,23.5959,23.582,23.582,129800.0
2012-03-15 14:00:00,33.78,33.79,33.75,33.77,65700.0,23.5889,23.5959,23.568,23.582,65700.0
2012-03-15 14:10:00,33.76,33.77,33.76,33.77,92300.0,23.575,23.582,23.575,23.582,92300.0
2012-03-15 14:20:00,33.77,33.77,33.76,33.77,35300.0,23.582,23.582,23.575,23.582,35300.0
2012-03-15 14:30:00,33.76,33.78,33.76,33.78,96400.0,23.575,23.5889,23.575,23.5889,96400.0
2012-03-15 14:40:00,33.78,33.79,33.77,33.79,89800.0,23.5889,23.5959,23.582,23.5959,89800.0
2012-03-15 14:50:00,33.78,33.8,33.77,33.79,99300.0,23.5889,23.6029,23.582,23.5959,99300.0
2012-03-15 15:00:00,33.79,33.81,33.78,33.79,242300.0,23.5959,23.6099,23.5889,23.5959,242300.0
2012-03-15 15:10:00,33.78,33.8,33.78,33.78,70600.0,23.5889,23.6029,23.5889,23.5889,70600.0
2012-03-15 15:20:00,33.79,33.8,33.77,33.77,837500.0,23.5959,23.6029,23.582,23.582,837500.0
2012-03-15 15:30:00,33.78,33.79,33.77,33.78,124600.0,23.5889,23.5959,23.582,23.5889,124600.0
2012-03-15 15:40:00,33.79,33.8,33.78,33.8,179400.0,23.5959,23.6029,23.5889,23.6029,179400.0
2012-03-15 15:50:00,33.8,33.82,33.77,33.81,407800.0,23.6029,23.6169,23.582,23.6099,407800.0
2012-03-16 09:30:00,33.69,33.69,33.63,33.69,109300.0,23.6509,23.6509,23.6087,23.6509,109300.0
2012-03-16 09:40:00,33.69,33.69,33.64,33.64,117800.0,23.6509,23.6509,23.6158,23.6158,117800.0
2012-03-16 09:50:00,33.64,33.64,33.55,33.56,57500.0,23.6158,23.6158,23.5526,23.5596,57500.0
2012-03-16 10:00:00,33.56,33.61,33.55,33.59,224300.0,23.5596,23.5947,23.5526,23.5807,224300.0
2012-03-16 10:10:00,33.59,33.62,33.58,33.59,154300.0,23.5807,23.6017,23.5736,23.5807,154300.0
2012-03-16 10:20:00,33.59,33.6,33.58,33.59,81200.0,23.5807,23.5877,23.5736,23.5807,81200.0
2012-03-16 10:30:00,33.59,33.62,33.59,33.6,127100.0,23.5807,23.6017,23.5807,23.5877,127100.0
2012-03-16 10:40:00,33.61,33.61,33.58,33.59,27600.0,23.5947,23.5947,23.5736,23.5807,27600.0
2012-03-16 10:50:00,33.59,33.61,33.58,33.61,82800.0,23.5807,23.5947,23.5736,23.5947,82800.0
2012-03-16 11:00:00,33.61,33.62,33.58,33.59,42700.0,23.5947,23.6017,23.5736,23.5807,42700.0
2012-03-16 11:10:00,33.59,33.6,33.58,33.6,96400.0,23.5807,23.5877,23.5736,23.5877,96400.0
2012-03-16 11:20:00,33.59,33.62,33.59,33.62,50400.0,23.5807,23.6017,23.5807,23.6017,50400.0
2012-03-16 11:30:00,33.61,33.62,33.6,33.6,27600.0,23.5947,23.6017,23.5877,23.5877,27600.0
2012-03-16 11:40:00,33.6,33.61,33.59,33.6,34200.0,23.5877,23.5947,23.5807,23.5877,34200.0
2012-03-16 11:50:00,33.59,33.61,33.58,33.58,47700.0,23.5807,23.5947,23.5736,23.5736,47700.0
2012-03-16 12:00:00,33.59,33.59,33.58,33.59,23300.0,23.5807,23.5807,23.5736,23.5807,23300.0
2012-03-16 12:10:00,33.59,33.62,33.58,33.6,119200.0,23.5807,23.6017,23.5736,23.5877,119200.0
2012-03-16 12:20:00,33.6,33.61,33.59,33.61,181800.0,23.5877,23.5947,23.5807,23.5947,181800.0
2012-03-16 12:30:00,33.61,33.62,33.6,33.62,16700.0,23.5947,23.6017,23.5877,23.6017,16700.0
2012-03-16 12:40:00,33.61,33.63,33.61,33.62,55800.0,23.5947,23.6087,23.5947,23.6017,55800.0
2012-03-16 12:50:00,33.62,33.62,33.61,33.61,136200.0,23.6017,23.6017,23.5947,23.5947,136200.0
2012-03-16 13:00:00,33.61,33.61,33.6,33.6,29300.0,23.5947,23.5947,23.5877,23.5877,29300.0
2012-03-16 13:10:00,33.6,33.61,33.6,33.6,35400.0,23.5877,23.5947,23.5877,23.5877,35400.0
2012-03-16 13:20:00,33.61,33.62,33.6,33.6,44800.0,23.5947,23.6017,23.5877,23.5877,44800.0
2012-03-16 13:30:00,33.6,33.62,33.6,33.6,111200.0,23.5877,23.6017,23.5877,23.5877,111200.0
2012-03-16 13:40:00,33.6,33.61,33.6,33.6,39200.0,23.5877,23.5947,23.5877,23.5877,39200.0
2012-03-16 13:50:00,33.61,33.61,33.59,33.59,31300.0,23.5947,23.5947,23.5807,23.5807,31300.0
2012-03-16 14:00:00,33.59,33.6,33.58,33.6,57100.0,23.5807,23.5877,23.5736,23.5877,57100.0
2012-03-16 14:10:00,33.6,33.62,33.59,33.6,45200.0,23.5877,23.6017,23.5807,23.5877,45200.0
2012-03-16 14:20:00,33.6,33.62,33.6,33.61,90900.0,23.5877,23.6017,23.5877,23.5947,90900.0
2012-03-16 14:30:00,33.62,33.63,33.61,33.63,47400.0,23.6017,23.6087,23.5947,23.6087,47400.0
2012-03-16 14:40:00,33.62,33.63,33.62,33.62,44100.0,23.6017,23.6087,23.6017,23.6017,44100.0
2012-03-16 14:50:00,33.62,33.63,33.6,33.61,25900.0,23.6017,23.6087,23.5877,23.5947,25900.0
2012-03-16 15:00:00,33.61,33.61,33.59,33.59,32600.0,23.5947,23.5947,23.5807,23.5807,32600.0
2012-03-16 15:10:00,33.59,33.6,33.57,33.58,151900.0,23.5807,23.5877,23.5666,23.5736,151900.0
2012-03-16 15:20:00,33.58,33.61,33.58,33.6,58600.0,23.5736,23.5947,23.5736,23.5877,58600.0
2012-03-16 15:30:00,33.6,33.61,33.58,33.59,93300.0,23.5877,23.5947,23.5736,23.5807,93300.0
2012-03-16 15:40:00,33.59,33.63,33.59,33.61,427800.0,23.5807,23.6087,23.5807,23.5947,427800.0
2012-03-16 15:50:00,33.61,33.62,33.58,33.59,888200.0,23.5947,23.6017,23.5736,23.5807,888200.0
2012-03-19 09:30:00,33.58,33.59,33.51,33.51,113600.0,23.5736,23.5807,23.5245,23.5245,113600.0
2012-03-19 09:40:00,33.52,33.53,33.49,33.53,111000.0,23.5315,23.5385,23.5104,23.5385,111000.0
2012-03-19 09:50:00,33.53,33.53,33.5,33.53,58700.0,23.5385,23.5385,23.5175,23.5385,58700.0
2012-03-19 10:00:00,33.52,33.61,33.52,33.61,179500.0,23.5315,23.5947,23.5315,23.5947,179500.0
2012-03-19 10:10:00,33.62,33.62,33.55,33.56,222100.0,23.6017,23.6017,23.5526,23.5596,222100.0
2012-03-19 10:20:00,33.56,33.59,33.56,33.59,104200.0,23.5596,23.5807,23.5596,23.5807,104200.0
2012-03-19 10:30:00,33.59,33.59,33.56,33.58,23300.0,23.5807,23.5807,23.5596,23.5736,23300.0
2012-03-19 10:40:00,33.58,33.59,33.55,33.57,39400.0,23.5736,23.5807,23.5526,23.5666,39400.0
2012-03-19 10:50:00,33.57,33.57,33.55,33.57,30200.0,23.5666,23.5666,23.5526,23.5666,30200.0
2012-03-19 11:00:00,33.56,33.57,33.52,33.53,41300.0,23.5596,23.5666,23.5315,23.5385,41300.0
2012-03-19 11:10:00,33.53,33.54,33.51,33.52,108400.0,23.5385,23.5456,23.5245,23.5315,108400.0
2012-03-19 11:20:00,33.53,33.54,33.52,33.53,37600.0,23.5385,23.5456,23.5315,23.5385,37600.0
2012-03-19 11:30:00,33.53,33.54,33.53,33.54,58100.0,23.5385,23.5456,23.5385,23.5456,58100.0
2012-03-19 11:40:00,33.53,33.57,33.53,33.56,396400.0,23.5385,23.5666,23.5385,23.5596,396400.0
2012-03-19 11:50:00,33.57,33.57,33.55,33.56,56800.0,23.5666,23.5666,23.5526,23.5596,56800.0
2012-03-19 12:00:00,33.56,33.57,33.55,33.56,132700.0,23.5596,23.5666,23.5526,23.5596,132700.0
2012-03-19 12:10:00,33.56,33.58,33.55,33.57,65500.0,23.5596,23.5736,23.5526,23.5666,65500.0
2012-03-19 12:20:00,33.58,33.59,33.57,33.58,59900.0,23.5736,23.5807,23.5666,23.5736,59900.0
2012-03-19 12:30:00,33.58,33.6,33.58,33.59,137600.0,23.5736,23.5877,23.5736,23.5807,137600.0
2012-03-19 12:40:00,33.59,33.62,33.58,33.61,133900.0,23.5807,23.6017,23.5736,23.5947,133900.0
2012-03-19 12:50:00,33.61,33.62,33.61,33.62,80700.0,23.5947,23.6017,23.5947,23.6017,80700.0
2012-03-19 13:00:00,33.62,33.62,33.6,33.6,104300.0,23.6017,23.6017,23.5877,23.5877,104300.0
2012-03-19 13:10:00,33.6,33.62,33.6,33.6,53000.0,23.5877,23.6017,23.5877,23.5877,53000.0
2012-03-19 13:20:00,33.6,33.63,33.6,33.62,92400.0,23.5877,23.6087,23.5877,23.6017,92400.0
2012-03-19 13:30:00,33.62,33.63,33.6,33.61,34000.0,23.6017,23.6087,23.5877,23.5947,34000.0
2012-03-19 13:40:00,33.6,33.62,33.6,33.62,88500.0,23.5877,23.6017,23.5877,23.6017,88500.0
2012-03-19 13:50:00,33.62,33.63,33.61,33.62,43900.0,23.6017,23.6087,23.5947,23.6017,43900.0
2012-03-19 14:00:00,33.63,33.64,33.63,33.64,65800.0,23.6087,23.6158,23.6087,23.6158,65800.0
2012-03-19 14:10:00,33.63,33.65,33.62,33.62,52400.0,23.6087,23.6228,23.6017,23.6017,52400.0
2012-03-19 14:20:00,33.62,33.63,33.62,33.62,38800.0,23.6017,23.6087,23.6017,23.6017,38800.0
2012-03-19 14:30:00,33.62,33.63,33.6,33.6,36000.0,23.6017,23.6087,23.5877,23.5877,36000.0
2012-03-19 14:40:00,33.6,33.61,33.6,33.6,39800.0,23.5877,23.5947,23.5877,23.5877,39800.0
2012-03-19 14:50:00,33.61,33.61,33.6,33.6,32100.0,23.5947,23.5947,23.5877,23.5877,32100.0
2012-03-19 15:00:00,33.6,33.62,33.6,33.61,55800.0,23.5877,23.6017,23.5877,23.5947,55800.0
2012-03-19 15:10:00,33.61,33.64,33.61,33.64,54300.0,23.5947,23.6158,23.5947,23.6158,54300.0
2012-03-19 15:20:00,33.64,33.65,33.63,33.64,70200.0,23.6158,23.6228,23.6087,23.6158,70200.0
2012-03-19 15:30:00,33.64,33.66,33.63,33.63,139200.0,23.6158,23.6298,23.6087,23.6087,139200.0
2012-03-19 15:40:00,33.63,33.64,33.61,33.62,110600.0,23.6087,23.6158,23.5947,23.6017,110600.0
2012-03-19 15:50:00,33.62,33.63,33.61,33.63,492000.0,23.6017,23.6087,23.5947,23.6087,492000.0
2012-03-20 09:30:00,33.48,33.56,33.45,33.54,159900.0,23.5034,23.5596,23.4824,23.5456,159900.0
2012-03-20 09:40:00,33.55,33.61,33.54,33.61,324300.0,23.5526,23.5947,23.5456,23.5947,324300.0
2012-03-20 09:50:00,33.61,33.62,33.6,33.6,116500.0,23.5947,23.6017,23.5877,23.5877,116500.0
2012-03-20 10:00:00,33.6,33.62,33.58,33.58,176600.0,23.5877,23.6017,23.5736,23.5736,176600.0
2012-03-20 10:10:00,33.58,33.6,33.56,33.59,158500.0,23.5736,23.5877,23.5596,23.5807,158500.0
2012-03-20 10:20:00,33.59,33.6,33.56,33.56,113900.0,23.5807,23.5877,23.5596,23.5596,113900.0
2012-03-20 10:30:00,33.56,33.58,33.55,33.58,208600.0,23.5596,23.5736,23.5526,23.5736,208600.0
2012-03-20 10:40:00,33.59,33.6,33.57,33.58,79700.0,23.5807,23.5877,23.5666,23.5736,79700.0
2012-03-20 10:50:00,33.59,33.62,33.59,33.6,92000.0,23.5807,23.6017,23.5807,23.5877,92000.0
2012-03-20 11:00:00,33.6,33.61,33.59,33.59,23200.0,23.5877,23.5947,23.5807,23.5807,23200.0
2012-03-20 11:10:00,33.59,33.61,33.59,33.61,23300.0,23.5807,23.5947,23.5807,23.5947,23300.0
2012-03-20 11:20:00,33.61,33.64,33.61,33.63,118000.0,23.5947,23.6158,23.5947,23.6087,118000.0
2012-03-20 11:30:00,33.62,33.63,33.6,33.6,21700.0,23.6017,23.6087,23.5877,23.5877,21700.0
2012-03-20 11:40:00,33.61,33.64,33.6,33.63,13800.0,23.5947,23.6158,23.5877,23.6087,13800.0
2012-03-20 11:50:00,33.64,33.65,33.63,33.63,62700.0,23.6158,23.6228,23.6087,23.6087,62700.0
2012-03-20 12:00:00,33.64,33.64,33.63,33.64,66500.0,23.6158,23.6158,23.6087,23.6158,66500.0
2012-03-20 12:10:00,33.63,33.64,33.62,33.64,42200.0,23.6087,23.6158,23.6017,23.6158,42200.0
2012-03-20 12:20:00,33.64,33.65,33.63,33.63,60000.0,23.6158,23.6228,23.6087,23.6087,60000.0
2012-03-20 12:30:00,33.64,33.64,33.63,33.64,14100.0,23.6158,23.6158,23.6087,23.6158,14100.0
2012-03-20 12:40:00,33.64,33.65,33.63,33.63,411700.0,23.6158,23.6228,23.6087,23.6087,411700.0
2012-03-20 12:50:00,33.64,33.66,33.63,33.66,35400.0,23.6158,23.6298,23.6087,23.6298,35400.0
2012-03-20 13:00:00,33.65,33.66,33.64,33.66,55600.0,23.6228,23.6298,23.6158,23.6298,55600.0
2012-03-20 13:10:00,33.66,33.66,33.64,33.64,12100.0,23.6298,23.6298,23.6158,23.6158,12100.0
2012-03-20 13:20:00,33.65,33.65,33.62,33.63,31100.0,23.6228,23.6228,23.6017,23.6087,31100.0
2012-03-20 13:30:00,33.63,33.64,33.63,33.63,53900.0,23.6087,23.6158,23.6087,23.6087,53900.0
2012-03-20 13:40:00,33.63,33.65,33.63,33.64,77600.0,23.6087,23.6228,23.6087,23.6158,77600.0
2012-03-20 13:50:00,33.65,33.65,33.62,33.62,73100.0,23.6228,23.6228,23.6017,23.6017,73100.0
2012-03-20 14:00:00,33.62,33.63,33.62,33.62,72300.0,23.6017,23.6087,23.6017,23.6017,72300.0
2012-03-20 14:10:00,33.63,33.65,33.61,33.64,132900.0,23.6087,23.6228,23.5947,23.6158,132900.0
2012-03-20 14:20:00,33.65,33.65,33.63,33.63,169100.0,23.6228,23.6228,23.6087,23.6087,169100.0
2012-03-20 14:30:00,33.64,33.64,33.62,33.63,112600.0,23.6158,23.6158,23.6017,23.6087,112600.0
2012-03-20 14:40:00,33.64,33.64,33.61,33.61,65900.0,23.6158,23.6158,23.5947,23.5947,65900.0
2012-03-20 14:50:00,33.61,33.62,33.61,33.61,81900.0,23.5947,23.6017,23.5947,23.5947,81900.0
2012-03-20 15:00:00,33.62,33.63,33.61,33.62,42300.0,23.6017,23.6087,23.5947,23.6017,42300.0
2012-03-20 15:10:00,33.63,33.63,33.62,33.63,33300.0,23.6087,23.6087,23.6017,23.6087,33300.0
2012-03-20 15:20:00,33.63,33.63,33.61,33.62,52800.0,23.6087,23.6087,23.5947,23.6017,52800.0
2012-03-20 15:30:00,33.62,33.63,33.59,33.59,79200.0,23.6017,23.6087,23.5807,23.5807,79200.0
2012-03-20 15:40:00,33.59,33.6,33.58,33.6,88300.0,23.5807,23.5877,23.5736,23.5877,88300.0
2012-03-20 15:50:00,33.59,33.62,33.59,33.61,465700.0,23.5807,23.6017,23.5807,23.5947,465700.0
2012-03-21 09:30:00,33.56,33.62,33.56,33.58,112900.0,23.5596,23.6017,23.5596,23.5736,112900.0
2012-03-21 09:40:00,33.58,33.62,33.57,33.58,356300.0,23.5736,23.6017,23.5666,23.5736,356300.0
2012-03-21 09:50:00,33.59,33.63,33.58,33.58,42900.0,23.5807,23.6087,23.5736,23.5736,42900.0
2012-03-21 10:00:00,33.58,33.62,33.58,33.59,392400.0,23.5736,23.6017,23.5736,23.5807,392400.0
2012-03-21 10:10:00,33.59,33.59,33.58,33.58,85600.0,23.5807,23.5807,23.5736,23.5736,85600.0
2012-03-21 10:20:00,33.57,33.6,33.57,33.6,21200.0,23.5666,23.5877,23.5666,23.5877,21200.0
2012-03-21 10:30:00,33.59,33.61,33.57,33.59,295600.0,23.5807,23.5947,23.5666,23.5807,295600.0
2012-03-21 10:40:00,33.59,33.59,33.56,33.58,153400.0,23.5807,23.5807,23.5596,23.5736,153400.0
2012-03-21 10:50:00,33.58,33.58,33.55,33.57,48900.0,23.5736,23.5736,23.5526,23.5666,48900.0
2012-03-21 11:00:00,33.57,33.57,33.54,33.56,45800.0,23.5666,23.5666,23.5456,23.5596,45800.0
2012-03-21 11:10:00,33.56,33.59,33.55,33.58,243000.0,23.5596,23.5807,23.5526,23.5736,243000.0
2012-03-21 11:20:00,33.58,33.6,33.58,33.59,72200.0,23.5736,23.5877,23.5736,23.5807,72200.0
2012-03-21 11:30:00,33.59,33.61,33.59,33.6,64100.0,23.5807,23.5947,23.5807,23.5877,64100.0
2012-03-21 11:40:00,33.6,33.61,33.59,33.6,22600.0,23.5877,23.5947,23.5807,23.5877,22600.0
2012-03-21 11:50:00,33.6,33.61,33.6,33.61,19400.0,23.5877,23.5947,23.5877,23.5947,19400.0
2012-03-21 12:00:00,33.6,33.63,33.6,33.63,30000.0,23.5877,23.6087,23.5877,23.6087,30000.0
2012-03-21 12:10:00,33.63,33.66,33.62,33.66,319000.0,23.6087,23.6298,23.6017,23.6298,319000.0
2012-03-21 12:20:00,33.66,33.67,33.65,33.66,109300.0,23.6298,23.6368,23.6228,23.6298,109300.0
2012-03-21 12:30:00,33.65,33.66,33.65,33.66,14000.0,23.6228,23.6298,23.6228,23.6298,14000.0
2012-03-21 12:40:00,33.65,33.67,33.65,33.65,38800.0,23.6228,23.6368,23.6228,23.6228,38800.0
2012-03-21 12:50:00,33.66,33.66,33.65,33.66,50000.0,23.6298,23.6298,23.6228,23.6298,50000.0
2012-03-21 13:00:00,33.65,33.66,33.65,33.65,52200.0,23.6228,23.6298,23.6228,23.6228,52200.0
2012-03-21 13:10:00,33.66,33.67,33.64,33.65,27000.0,23.6298,23.6368,23.6158,23.6228,27000.0
2012-03-21 13:20:00,33.65,33.66,33.64,33.65,116200.0,23.6228,23.6298,23.6158,23.6228,116200.0
2012-03-21 13:30:00,33.65,33.65,33.62,33.63,169600.0,23.6228,23.6228,23.6017,23.6087,169600.0
2012-03-21 13:40:00,33.63,33.63,33.62,33.62,32200.0,23.6087,23.6087,23.6017,23.6017,32200.0
2012-03-21 13:50:00,33.62,33.64,33.62,33.62,83900.0,23.6017,23.6158,23.6017,23.6017,83900.0
2012-03-21 14:00:00,33.62,33.64,33.62,33.63,52300.0,23.6017,23.6158,23.6017,23.6087,52300.0
2012-03-21 14:10:00,33.64,33.66,33.63,33.66,33500.0,23.6158,23.6298,23.6087,23.6298,33500.0
2012-03-21 14:20:00,33.66,33.67,33.65,33.66,31600.0,23.6298,23.6368,23.6228,23.6298,31600.0
2012-03-21 14:30:00,33.66,33.68,33.65,33.65,22400.0,23.6298,23.6438,23.6228,23.6228,22400.0
2012-03-21 14:40:00,33.65,33.67,33.65,33.66,27100.0,23.6228,23.6368,23.6228,23.6298,27100.0
2012-03-21 14:50:00,33.67,33.68,33.65,33.67,33900.0,23.6368,23.6438,23.6228,23.6368,33900.0
2012-03-21 15:00:00,33.68,33.71,33.67,33.71,30000.0,23.6438,23.6649,23.6368,23.6649,30000.0
2012-03-21 15:10:00,33.71,33.71,33.69,33.7,49100.0,23.6649,23.6649,23.6509,23.6579,49100.0
2012-03-21 15:20:00,33.7,33.72,33.69,33.71,98200.0,23.6579,23.6719,23.6509,23.6649,98200.0
2012-03-21 15:30:00,33.72,33.72,33.69,33.69,50100.0,23.6719,23.6719,23.6509,23.6509,50100.0
2012-03-21 15:40:00,33.7,33.71,33.69,33.7,184900.0,23.6579,23.6649,23.6509,23.6579,184900.0
2012-03-21 15:50:00,33.7,33.71,33.65,33.65,439500.0,23.6579,23.6649,23.6228,23.6228,439500.0
2012-03-22 09:30:00,33.58,33.62,33.48,33.61,399900.0,23.5736,23.6017,23.5034,23.5947,399900.0
2012-03-22 09:40:00,33.61,33.65,33.61,33.65,662500.0,23.5947,23.6228,23.5947,23.6228,662500.0
2012-03-22 09:50:00,33.65,33.65,33.6,33.64,309500.0,23.6228,23.6228,23.5877,23.6158,309500.0
2012-03-22 10:00:00,33.64,33.64,33.62,33.63,178000.0,23.6158,23.6158,23.6017,23.6087,178000.0
2012-03-22 10:10:00,33.63,33.64,33.61,33.61,260100.0,23.6087,23.6158,23.5947,23.5947,260100.0
2012-03-22 10:20:00,33.61,33.64,33.61,33.63,69000.0,23.5947,23.6158,23.5947,23.6087,69000.0
2012-03-22 10:30:00,33.63,33.63,33.6,33.62,43900.0,23.6087,23.6087,23.5877,23.6017,43900.0
2012-03-22 10:40:00,33.61,33.64,33.61,33.61,319900.0,23.5947,23.6158,23.5947,23.5947,319900.0
2012-03-22 10:50:00,33.61,33.62,33.59,33.61,39100.0,23.5947,23.6017,23.5807,23.5947,39100.0
2012-03-22 11:00:00,33.61,33.61,33.58,33.59,93200.0,23.5947,23.5947,23.5736,23.5807,93200.0
2012-03-22 11:10:00,33.59,33.61,33.58,33.61,17200.0,23.5807,23.5947,23.5736,23.5947,17200.0
2012-03-22 11:20:00,33.61,33.63,33.61,33.63,16600.0,23.5947,23.6087,23.5947,23.6087,16600.0
2012-03-22 11:30:00,33.63,33.66,33.63,33.65,35100.0,23.6087,23.6298,23.6087,23.6228,35100.0
2012-03-22 11:40:00,33.66,33.66,33.64,33.64,58100.0,23.6298,23.6298,23.6158,23.6158,58100.0
2012-03-22 11:50:00,33.64,33.66,33.64,33.65,28100.0,23.6158,23.6298,23.6158,23.6228,28100.0
2012-03-22 12:00:00,33.66,33.68,33.65,33.68,58000.0,23.6298,23.6438,23.6228,23.6438,58000.0
2012-03-22 12:10:00,33.68,33.69,33.66,33.67,38900.0,23.6438,23.6509,23.6298,23.6368,38900.0
2012-03-22 12:20:00,33.67,33.69,33.67,33.68,15900.0,23.6368,23.6509,23.6368,23.6438,15900.0
2012-03-22 12:30:00,33.69,33.69,33.68,33.69,26100.0,23.6509,23.6509,23.6438,23.6509,26100.0
2012-03-22 12:40:00,33.69,33.69,33.67,33.69,8500.0,23.6509,23.6509,23.6368,23.6509,8500.0
2012-03-22 12:50:00,33.69,33.71,33.68,33.7,39300.0,23.6509,23.6649,23.6438,23.6579,39300.0
2012-03-22 13:00:00,33.69,33.7,33.68,33.68,16700.0,23.6509,23.6579,23.6438,23.6438,16700.0
2012-03-22 13:10:00,33.69,33.69,33.67,33.67,55500.0,23.6509,23.6509,23.6368,23.6368,55500.0
2012-03-22 13:20:00,33.67,33.68,33.67,33.68,22900.0,23.6368,23.6438,23.6368,23.6438,22900.0
2012-03-22 13:30:00,33.68,33.69,33.67,33.69,18300.0,23.6438,23.6509,23.6368,23.6509,18300.0
2012-03-22 13:40:00,33.69,33.69,33.67,33.67,15700.0,23.6509,23.6509,23.6368,23.6368,15700.0
2012-03-22 13:50:00,33.67,33.68,33.67,33.68,14000.0,23.6368,23.6438,23.6368,23.6438,14000.0
2012-03-22 14:00:00,33.68,33.69,33.67,33.68,39400.0,23.6438,23.6509,23.6368,23.6438,39400.0
2012-03-22 14:10:00,33.69,33.69,33.67,33.67,17200.0,23.6509,23.6509,23.6368,23.6368,17200.0
2012-03-22 14:20:00,33.67,33.69,33.66,33.68,29600.0,23.6368,23.6509,23.6298,23.6438,29600.0
2012-03-22 14:30:00,33.69,33.69,33.66,33.67,17000.0,23.6509,23.6509,23.6298,23.6368,17000.0
2012-03-22 14:40:00,33.67,33.68,33.66,33.66,70400.0,23.6368,23.6438,23.6298,23.6298,70400.0
2012-03-22 14:50:00,33.66,33.67,33.66,33.66,28100.0,23.6298,23.6368,23.6298,23.6298,28100.0
2012-03-22 15:00:00,33.66,33.69,33.66,33.68,59200.0,23.6298,23.6509,23.6298,23.6438,59200.0
2012-03-22 15:10:00,33.68,33.69,33.66,33.66,73200.0,23.6438,23.6509,23.6298,23.6298,73200.0
2012-03-22 15:20:00,33.67,33.69,33.66,33.68,244600.0,23.6368,23.6509,23.6298,23.6438,244600.0
2012-03-22 15:30:00,33.68,33.71,33.67,33.71,170300.0,23.6438,23.6649,23.6368,23.6649,170300.0
2012-03-22 15:40:00,33.71,33.74,33.7,33.73,540200.0,23.6649,23.686,23.6579,23.6789,540200.0
2012-03-22 15:50:00,33.72,33.73,33.7,33.7,867600.0,23.6719,23.6789,23.6579,23.6579,867600.0
2012-03-23 09:30:00,33.72,33.72,33.64,33.64,65000.0,23.6719,23.6719,23.6158,23.6158,65000.0
2012-03-23 09:40:00,33.64,33.7,33.64,33.69,147200.0,23.6158,23.6579,23.6158,23.6509,147200.0
2012-03-23 09:50:00,33.69,33.7,33.66,33.67,178800.0,23.6509,23.6579,23.6298,23.6368,178800.0
2012-03-23 10:00:00,33.67,33.68,33.61,33.63,506400.0,23.6368,23.6438,23.5947,23.6087,506400.0
2012-03-23 10:10:00,33.63,33.65,33.61,33.64,62000.0,23.6087,23.6228,23.5947,23.6158,62000.0
2012-03-23 10:20:00,33.64,33.64,33.61,33.61,30800.0,23.6158,23.6158,23.5947,23.5947,30800.0
2012-03-23 10:30:00,33.61,33.65,33.6,33.64,204400.0,23.5947,23.6228,23.5877,23.6158,204400.0
2012-03-23 10:40:00,33.64,33.65,33.62,33.64,59400.0,23.6158,23.6228,23.6017,23.6158,59400.0
2012-03-23 10:50:00,33.64,33.66,33.63,33.66,106900.0,23.6158,23.6298,23.6087,23.6298,106900.0
2012-03-23 11:00:00,33.66,33.66,33.63,33.65,216500.0,23.6298,23.6298,23.6087,23.6228,216500.0
2012-03-23 11:10:00,33.65,33.68,33.64,33.68,33600.0,23.6228,23.6438,23.6158,23.6438,33600.0
2012-03-23 11:20:00,33.67,33.7,33.66,33.69,27700.0,23.6368,23.6579,23.6298,23.6509,27700.0
2012-03-23 11:30:00,33.7,33.72,33.7,33.71,34900.0,23.6579,23.6719,23.6579,23.6649,34900.0
2012-03-23 11:40:00,33.7,33.73,33.7,33.73,21200.0,23.6579,23.6789,23.6579,23.6789,21200.0
2012-03-23 11:50:00,33.73,33.73,33.71,33.73,58100.0,23.6789,23.6789,23.6649,23.6789,58100.0
2012-03-23 12:00:00,33.73,33.73,33.71,33.72,29100.0,23.6789,23.6789,23.6649,23.6719,29100.0
2012-03-23 12:10:00,33.71,33.72,33.7,33.7,24900.0,23.6649,23.6719,23.6579,23.6579,24900.0
2012-03-23 12:20:00,33.7,33.71,33.69,33.71,13300.0,23.6579,23.6649,23.6509,23.6649,13300.0
2012-03-23 12:30:00,33.7,33.71,33.68,33.7,10200.0,23.6579,23.6649,23.6438,23.6579,10200.0
2012-03-23 12:40:00,33.7,33.72,33.7,33.71,8400.0,23.6579,23.6719,23.6579,23.6649,8400.0
2012-03-23 12:50:00,33.7,33.75,33.7,33.74,15100.0,23.6579,23.693,23.6579,23.686,15100.0
2012-03-23 13:00:00,33.75,33.76,33.74,33.76,15200.0,23.693,23.7,23.686,23.7,15200.0
2012-03-23 13:10:00,33.76,33.76,33.74,33.76,43100.0,23.7,23.7,23.686,23.7,43100.0
2012-03-23 13:20:00,33.76,33.76,33.75,33.76,5700.0,23.7,23.7,23.693,23.7,5700.0
2012-03-23 13:30:00,33.76,33.77,33.73,33.74,18500.0,23.7,23.707,23.6789,23.686,18500.0
2012-03-23 13:40:00,33.74,33.75,33.73,33.75,15000.0,23.686,23.693,23.6789,23.693,15000.0
2012-03-23 13:50:00,33.75,33.75,33.74,33.74,57700.0,23.693,23.693,23.686,23.686,57700.0
2012-03-23 14:00:00,33.73,33.75,33.73,33.74,7100.0,23.6789,23.693,23.6789,23.686,7100.0
2012-03-23 14:10:00,33.74,33.75,33.73,33.74,60000.0,23.686,23.693,23.6789,23.686,60000.0
2012-03-23 14:20:00,33.75,33.75,33.74,33.75,17700.0,23.693,23.693,23.686,23.693,17700.0
2012-03-23 14:30:00,33.75,33.76,33.74,33.75,25000.0,23.693,23.7,23.686,23.693,25000.0
2012-03-23 14:40:00,33.75,33.75,33.73,33.75,35300.0,23.693,23.693,23.6789,23.693,35300.0
2012-03-23 14:50:00,33.74,33.75,33.73,33.74,51300.0,23.686,23.693,23.6789,23.686,51300.0
2012-03-23 15:00:00,33.74,33.75,33.73,33.74,22000.0,23.686,23.693,23.6789,23.686,22000.0
2012-03-23 15:10:00,33.75,33.75,33.73,33.75,17000.0,23.693,23.693,23.6789,23.693,17000.0
2012-03-23 15:20:00,33.75,33.76,33.74,33.75,38900.0,23.693,23.7,23.686,23.693,38900.0
2012-03-23 15:30:00,33.76,33.76,33.73,33.74,107500.0,23.7,23.7,23.6789,23.686,107500.0
2012-03-23 15:40:00,33.74,33.75,33.73,33.74,80700.0,23.686,23.693,23.6789,23.686,80700.0
2012-03-23 15:50:00,33.74,33.77,33.74,33.75,460100.0,23.686,23.707,23.686,23.693,460100.0
2012-03-26 09:30:00,33.82,33.94,33.8,33.92,102300.0,23.7421,23.8264,23.7281,23.8123,102300.0
2012-03-26 09:40:00,33.93,33.98,33.93,33.96,139800.0,23.8193,23.8544,23.8193,23.8404,139800.0
2012-03-26 09:50:00,33.96,33.98,33.94,33.94,90300.0,23.8404,23.8544,23.8264,23.8264,90300.0
2012-03-26 10:00:00,33.93,33.99,33.92,33.99,225600.0,23.8193,23.8615,23.8123,23.8615,225600.0
2012-03-26 10:10:00,33.99,34.02,33.98,34.0,200300.0,23.8615,23.8825,23.8544,23.8685,200300.0
2012-03-26 10:20:00,34.0,34.0,33.98,33.98,169800.0,23.8685,23.8685,23.8544,23.8544,169800.0
2012-03-26 10:30:00,33.98,34.0,33.98,33.99,213900.0,23.8544,23.8685,23.8544,23.8615,213900.0
2012-03-26 10:40:00,33.98,33.99,33.96,33.96,115600.0,23.8544,23.8615,23.8404,23.8404,115600.0
2012-03-26 10:50:00,33.96,33.97,33.96,33.96,63700.0,23.8404,23.8474,23.8404,23.8404,63700.0
2012-03-26 11:00:00,33.97,33.97,33.94,33.95,142500.0,23.8474,23.8474,23.8264,23.8334,142500.0
2012-03-26 11:10:00,33.95,33.96,33.94,33.94,171500.0,23.8334,23.8404,23.8264,23.8264,171500.0
2012-03-26 11:20:00,33.94,33.94,33.92,33.92,87000.0,23.8264,23.8264,23.8123,23.8123,87000.0
2012-03-26 11:30:00,33.93,33.95,33.92,33.95,216600.0,23.8193,23.8334,23.8123,23.8334,216600.0
2012-03-26 11:40:00,33.94,33.95,33.92,33.93,40700.0,23.8264,23.8334,23.8123,23.8193,40700.0
2012-03-26 11:50:00,33.93,33.94,33.92,33.93,35800.0,23.8193,23.8264,23.8123,23.8193,35800.0
2012-03-26 12:00:00,33.94,33.94,33.93,33.94,236600.0,23.8264,23.8264,23.8193,23.8264,236600.0
2012-03-26 12:10:00,33.94,33.94,33.9,33.91,225500.0,23.8264,23.8264,23.7983,23.8053,225500.0
2012-03-26 12:20:00,33.91,33.91,33.9,33.9,54900.0,23.8053,23.8053,23.7983,23.7983,54900.0
2012-03-26 12:30:00,33.91,33.91,33.9,33.9,27000.0,23.8053,23.8053,23.7983,23.7983,27000.0
2012-03-26 12:40:00,33.89,33.9,33.88,33.89,42500.0,23.7913,23.7983,23.7842,23.7913,42500.0
2012-03-26 12:50:00,33.89,33.89,33.87,33.87,94100.0,23.7913,23.7913,23.7772,23.7772,94100.0
2012-03-26 13:00:00,33.88,33.88,33.87,33.88,32700.0,23.7842,23.7842,23.7772,23.7842,32700.0
2012-03-26 13:10:00,33.87,33.88,33.87,33.88,74300.0,23.7772,23.7842,23.7772,23.7842,74300.0
2012-03-26 13:20:00,33.88,33.9,33.87,33.9,57500.0,23.7842,23.7983,23.7772,23.7983,57500.0
2012-03-26 13:30:00,33.9,33.92,33.89,33.91,119000.0,23.7983,23.8123,23.7913,23.8053,119000.0
2012-03-26 13:40:00,33.91,33.92,33.9,33.9,76300.0,23.8053,23.8123,23.7983,23.7983,76300.0
2012-03-26 13:50:00,33.9,33.91,33.9,33.9,53100.0,23.7983,23.8053,23.7983,23.7983,53100.0
2012-03-26 14:00:00,33.9,33.91,33.89,33.9,55300.0,23.7983,23.8053,23.7913,23.7983,55300.0
2012-03-26 14:10:00,33.91,33.91,33.88,33.88,269800.0,23.8053,23.8053,23.7842,23.7842,269800.0
2012-03-26 14:20:00,33.89,33.92,33.88,33.92,71900.0,23.7913,23.8123,23.7842,23.8123,71900.0
2012-03-26 14:30:00,33.92,33.93,33.91,33.92,55500.0,23.8123,23.8193,23.8053,23.8123,55500.0
2012-03-26 14:40:00,33.91,33.93,33.91,33.93,60300.0,23.8053,23.8193,23.8053,23.8193,60300.0
2012-03-26 14:50:00,33.92,33.95,33.92,33.93,90800.0,23.8123,23.8334,23.8123,23.8193,90800.0
2012-03-26 15:00:00,33.94,33.98,33.93,33.97,319300.0,23.8264,23.8544,23.8193,23.8474,319300.0
2012-03-26 15:10:00,33.97,34.0,33.97,33.98,134600.0,23.8474,23.8685,23.8474,23.8544,134600.0
2012-03-26 15:20:00,33.98,33.98,33.97,33.97,87500.0,23.8544,23.8544,23.8474,23.8474,87500.0
2012-03-26 15:30:00,33.97,33.98,33.95,33.95,93600.0,23.8474,23.8544,23.8334,23.8334,93600.0
2012-03-26 15:40:00,33.95,34.0,33.95,33.99,238800.0,23.8334,23.8685,23.8334,23.8615,238800.0
2012-03-26 15:50:00,33.99,34.01,33.98,34.0,879400.0,23.8615,23.8755,23.8544,23.8685,879400.0
2012-03-27 09:30:00,34.1,34.13,34.05,34.13,99800.0,23.9387,23.9597,23.9036,23.9597,99800.0
2012-03-27 09:40:00,34.12,34.12,34.08,34.08,73800.0,23.9527,23.9527,23.9246,23.9246,73800.0
2012-03-27 09:50:00,34.08,34.1,34.06,34.09,27300.0,23.9246,23.9387,23.9106,23.9317,27300.0
2012-03-27 10:00:00,34.08,34.08,34.03,34.05,59900.0,23.9246,23.9246,23.8895,23.9036,59900.0
2012-03-27 10:10:00,34.05,34.07,34.04,34.05,48100.0,23.9036,23.9176,23.8966,23.9036,48100.0
2012-03-27 10:20:00,34.06,34.06,34.02,34.04,165300.0,23.9106,23.9106,23.8825,23.8966,165300.0
2012-03-27 10:30:00,34.04,34.05,34.04,34.05,15600.0,23.8966,23.9036,23.8966,23.9036,15600.0
2012-03-27 10:40:00,34.04,34.05,34.02,34.04,130600.0,23.8966,23.9036,23.8825,23.8966,130600.0
2012-03-27 10:50:00,34.04,34.04,34.01,34.02,86500.0,23.8966,23.8966,23.8755,23.8825,86500.0
2012-03-27 11:00:00,34.03,34.05,34.03,34.04,152000.0,23.8895,23.9036,23.8895,23.8966,152000.0
2012-03-27 11:10:00,34.05,34.07,34.05,34.07,24300.0,23.9036,23.9176,23.9036,23.9176,24300.0
2012-03-27 11:20:00,34.07,34.08,34.07,34.07,23200.0,23.9176,23.9246,23.9176,23.9176,23200.0
2012-03-27 11:30:00,34.07,34.09,34.07,34.08,104000.0,23.9176,23.9317,23.9176,23.9246,104000.0
2012-03-27 11:40:00,34.07,34.08,34.05,34.07,17900.0,23.9176,23.9246,23.9036,23.9176,17900.0
2012-03-27 11:50:00,34.07,34.09,34.05,34.09,41300.0,23.9176,23.9317,23.9036,23.9317,41300.0
2012-03-27 12:00:00,34.09,34.1,34.07,34.08,33300.0,23.9317,23.9387,23.9176,23.9246,33300.0
2012-03-27 12:10:00,34.08,34.1,34.08,34.09,96400.0,23.9246,23.9387,23.9246,23.9317,96400.0
2012-03-27 12:20:00,34.08,34.09,34.06,34.07,33700.0,23.9246,23.9317,23.9106,23.9176,33700.0
2012-03-27 12:30:00,34.06,34.07,34.06,34.07,17000.0,23.9106,23.9176,23.9106,23.9176,17000.0
2012-03-27 12:40:00,34.07,34.07,34.05,34.05,25700.0,23.9176,23.9176,23.9036,23.9036,25700.0
2012-03-27 12:50:00,34.05,34.06,34.03,34.04,106700.0,23.9036,23.9106,23.8895,23.8966,106700.0
2012-03-27 13:00:00,34.04,34.05,34.03,34.03,56800.0,23.8966,23.9036,23.8895,23.8895,56800.0
2012-03-27 13:10:00,34.04,34.04,34.02,34.03,61100.0,23.8966,23.8966,23.8825,23.8895,61100.0
2012-03-27 13:20:00,34.02,34.03,34.01,34.02,41800.0,23.8825,23.8895,23.8755,23.8825,41800.0
2012-03-27 13:30:00,34.02,34.04,34.02,34.03,46700.0,23.8825,23.8966,23.8825,23.8895,46700.0
2012-03-27 13:40:00,34.03,34.05,34.03,34.05,46000.0,23.8895,23.9036,23.8895,23.9036,46000.0
2012-03-27 13:50:00,34.05,34.05,34.03,34.05,54700.0,23.9036,23.9036,23.8895,23.9036,54700.0
2012-03-27 14:00:00,34.04,34.05,34.03,34.04,45300.0,23.8966,23.9036,23.8895,23.8966,45300.0
2012-03-27 14:10:00,34.05,34.06,34.04,34.04,52900.0,23.9036,23.9106,23.8966,23.8966,52900.0
2012-03-27 14:20:00,34.05,34.05,34.03,34.03,56100.0,23.9036,23.9036,23.8895,23.8895,56100.0
2012-03-27 14:30:00,34.04,34.04,34.01,34.02,75600.0,23.8966,23.8966,23.8755,23.8825,75600.0
2012-03-27 14:40:00,34.02,34.03,34.01,34.01,49100.0,23.8825,23.8895,23.8755,23.8755,49100.0
2012-03-27 14:50:00,34.02,34.03,34.01,34.02,36300.0,23.8825,23.8895,23.8755,23.8825,36300.0
2012-03-27 15:00:00,34.03,34.03,34.01,34.02,94500.0,23.8895,23.8895,23.8755,23.8825,94500.0
2012-03-27 15:10:00,34.02,34.03,33.98,33.99,243900.0,23.8825,23.8895,23.8544,23.8615,243900.0
2012-03-27 15:20:00,34.0,34.0,33.98,34.0,145000.0,23.8685,23.8685,23.8544,23.8685,145000.0
2012-03-27 15:30:00,34.0,34.02,33.99,34.01,247900.0,23.8685,23.8825,23.8615,23.8755,247900.0
2012-03-27 15:40:00,34.01,34.01,33.97,33.98,152400.0,23.8755,23.8755,23.8474,23.8544,152400.0
2012-03-27 15:50:00,33.98,33.99,33.96,33.97,320300.0,23.8544,23.8615,23.8404,23.8474,320300.0
2012-03-28 09:30:00,33.95,33.98,33.88,33.93,105600.0,23.8334,23.8544,23.7842,23.8193,105600.0
2012-03-28 09:40:00,33.93,33.95,33.89,33.91,60300.0,23.8193,23.8334,23.7913,23.8053,60300.0
2012-03-28 09:50:00,33.9,33.95,33.89,33.94,40700.0,23.7983,23.8334,23.7913,23.8264,40700.0
2012-03-28 10:00:00,33.94,33.95,33.92,33.94,30800.0,23.8264,23.8334,23.8123,23.8264,30800.0
2012-03-28 10:10:00,33.94,33.94,33.91,33.91,78700.0,23.8264,23.8264,23.8053,23.8053,78700.0
2012-03-28 10:20:00,33.91,33.95,33.91,33.92,48600.0,23.8053,23.8334,23.8053,23.8123,48600.0
2012-03-28 10:30:00,33.92,33.94,33.91,33.93,41500.0,23.8123,23.8264,23.8053,23.8193,41500.0
2012-03-28 10:40:00,33.92,33.93,33.91,33.91,20300.0,23.8123,23.8193,23.8053,23.8053,20300.0
2012-03-28 10:50:00,33.91,33.93,33.9,33.93,39100.0,23.8053,23.8193,23.7983,23.8193,39100.0
2012-03-28 11:00:00,33.93,33.94,33.92,33.93,81100.0,23.8193,23.8264,23.8123,23.8193,81100.0
2012-03-28 11:10:00,33.94,33.96,33.94,33.96,53100.0,23.8264,23.8404,23.8264,23.8404,53100.0
2012-03-28 11:20:00,33.96,33.96,33.92,33.93,77700.0,23.8404,23.8404,23.8123,23.8193,77700.0
2012-03-28 11:30:00,33.93,33.94,33.9,33.92,110800.0,23.8193,23.8264,23.7983,23.8123,110800.0
2012-03-28 11:40:00,33.91,33.92,33.89,33.89,60800.0,23.8053,23.8123,23.7913,23.7913,60800.0
2012-03-28 11:50:00,33.89,33.89,33.83,33.85,152300.0,23.7913,23.7913,23.7491,23.7632,152300.0
2012-03-28 12:00:00,33.85,33.87,33.84,33.86,37900.0,23.7632,23.7772,23.7562,23.7702,37900.0
2012-03-28 12:10:00,33.86,33.91,33.85,33.9,396300.0,23.7702,23.8053,23.7632,23.7983,396300.0
2012-03-28 12:20:00,33.9,33.9,33.87,33.88,39500.0,23.7983,23.7983,23.7772,23.7842,39500.0
2012-03-28 12:30:00,33.88,33.89,33.84,33.85,112700.0,23.7842,23.7913,23.7562,23.7632,112700.0
2012-03-28 12:40:00,33.84,33.87,33.84,33.86,48700.0,23.7562,23.7772,23.7562,23.7702,48700.0
2012-03-28 12:50:00,33.87,33.87,33.85,33.85,39600.0,23.7772,23.7772,23.7632,23.7632,39600.0
2012-03-28 13:00:00,33.85,33.87,33.85,33.85,40000.0,23.7632,23.7772,23.7632,23.7632,40000.0
2012-03-28 13:10:00,33.86,33.86,33.84,33.85,68600.0,23.7702,23.7702,23.7562,23.7632,68600.0
2012-03-28 13:20:00,33.85,33.85,33.83,33.84,188400.0,23.7632,23.7632,23.7491,23.7562,188400.0
2012-03-28 13:30:00,33.85,33.86,33.83,33.86,180700.0,23.7632,23.7702,23.7491,23.7702,180700.0
2012-03-28 13:40:00,33.86,33.87,33.83,33.83,40300.0,23.7702,23.7772,23.7491,23.7491,40300.0
2012-03-28 13:50:00,33.83,33.86,33.83,33.85,70800.0,23.7491,23.7702,23.7491,23.7632,70800.0
2012-03-28 14:00:00,33.85,33.85,33.81,33.81,59600.0,23.7632,23.7632,23.7351,23.7351,59600.0
2012-03-28 14:10:00,33.81,33.84,33.8,33.82,60500.0,23.7351,23.7562,23.7281,23.7421,60500.0
2012-03-28 14:20:00,33.82,33.84,33.81,33.83,66200.0,23.7421,23.7562,23.7351,23.7491,66200.0
2012-03-28 14:30:00,33.83,33.86,33.83,33.84,54800.0,23.7491,23.7702,23.7491,23.7562,54800.0
2012-03-28 14:40:00,33.84,33.86,33.84,33.85,45100.0,23.7562,23.7702,23.7562,23.7632,45100.0
2012-03-28 14:50:00,33.85,33.87,33.85,33.86,73600.0,23.7632,23.7772,23.7632,23.7702,73600.0
2012-03-28 15:00:00,33.86,33.88,33.86,33.87,51300.0,23.7702,23.7842,23.7702,23.7772,51300.0
2012-03-28 15:10:00,33.87,33.88,33.85,33.85,27300.0,23.7772,23.7842,23.7632,23.7632,27300.0
2012-03-28 15:20:00,33.85,33.86,33.84,33.85,46000.0,23.7632,23.7702,23.7562,23.7632,46000.0
2012-03-28 15:30:00,33.85,33.88,33.84,33.86,63800.0,23.7632,23.7842,23.7562,23.7702,63800.0
2012-03-28 15:40:00,33.87,33.89,33.85,33.87,101000.0,23.7772,23.7913,23.7632,23.7772,101000.0
2012-03-28 15:50:00,33.88,33.9,33.87,33.9,525100.0,23.7842,23.7983,23.7772,23.7983,525100.0
2012-03-29 09:30:00,33.78,33.81,33.72,33.74,51900.0,23.714,23.7351,23.6719,23.686,51900.0
2012-03-29 09:40:00,33.74,33.77,33.73,33.76,42700.0,23.686,23.707,23.6789,23.7,42700.0
2012-03-29 09:50:00,33.75,33.76,33.69,33.7,57000.0,23.693,23.7,23.6509,23.6579,57000.0
2012-03-29 10:00:00,33.71,33.74,33.7,33.73,56500.0,23.6649,23.686,23.6579,23.6789,56500.0
2012-03-29 10:10:00,33.73,33.73,33.66,33.66,117000.0,23.6789,23.6789,23.6298,23.6298,117000.0
2012-03-29 10:20:00,33.66,33.69,33.64,33.64,157800.0,23.6298,23.6509,23.6158,23.6158,157800.0
2012-03-29 10:30:00,33.65,33.67,33.64,33.66,65100.0,23.6228,23.6368,23.6158,23.6298,65100.0
2012-03-29 10:40:00,33.66,33.71,33.66,33.69,211100.0,23.6298,23.6649,23.6298,23.6509,211100.0
2012-03-29 10:50:00,33.69,33.72,33.69,33.71,48900.0,23.6509,23.6719,23.6509,23.6649,48900.0
2012-03-29 11:00:00,33.71,33.75,33.7,33.75,30600.0,23.6649,23.693,23.6579,23.693,30600.0
2012-03-29 11:10:00,33.75,33.76,33.73,33.74,21400.0,23.693,23.7,23.6789,23.686,21400.0
2012-03-29 11:20:00,33.74,33.77,33.73,33.73,94700.0,23.686,23.707,23.6789,23.6789,94700.0
2012-03-29 11:30:00,33.73,33.75,33.72,33.74,289100.0,23.6789,23.693,23.6719,23.686,289100.0
2012-03-29 11:40:00,33.74,33.76,33.74,33.75,139400.0,23.686,23.7,23.686,23.693,139400.0
2012-03-29 11:50:00,33.75,33.77,33.72,33.77,322000.0,23.693,23.707,23.6719,23.707,322000.0
2012-03-29 12:00:00,33.76,33.8,33.76,33.79,43800.0,23.7,23.7281,23.7,23.7211,43800.0
2012-03-29 12:10:00,33.79,33.8,33.77,33.77,50700.0,23.7211,23.7281,23.707,23.707,50700.0
2012-03-29 12:20:00,33.77,33.78,33.76,33.76,102300.0,23.707,23.714,23.7,23.7,102300.0
2012-03-29 12:30:00,33.76,33.77,33.75,33.77,89800.0,23.7,23.707,23.693,23.707,89800.0
2012-03-29 12:40:00,33.77,33.77,33.75,33.76,74600.0,23.707,23.707,23.693,23.7,74600.0
2012-03-29 12:50:00,33.76,33.79,33.76,33.78,23900.0,23.7,23.7211,23.7,23.714,23900.0
2012-03-29 13:00:00,33.77,33.77,33.75,33.76,116900.0,23.707,23.707,23.693,23.7,116900.0
2012-03-29 13:10:00,33.75,33.76,33.74,33.74,79900.0,23.693,23.7,23.686,23.686,79900.0
2012-03-29 13:20:00,33.75,33.75,33.74,33.74,8900.0,23.693,23.693,23.686,23.686,8900.0
2012-03-29 13:30:00,33.75,33.76,33.74,33.76,93200.0,23.693,23.7,23.686,23.7,93200.0
2012-03-29 13:40:00,33.76,33.77,33.75,33.75,174000.0,23.7,23.707,23.693,23.693,174000.0
2012-03-29 13:50:00,33.74,33.76,33.74,33.76,55900.0,23.686,23.7,23.686,23.7,55900.0
2012-03-29 14:00:00,33.75,33.78,33.75,33.77,45400.0,23.693,23.714,23.693,23.707,45400.0
2012-03-29 14:10:00,33.76,33.79,33.76,33.79,32800.0,23.7,23.7211,23.7,23.7211,32800.0
2012-03-29 14:20:00,33.8,33.81,33.77,33.79,311400.0,23.7281,23.7351,23.707,23.7211,311400.0
2012-03-29 14:30:00,33.79,33.8,33.78,33.8,165800.0,23.7211,23.7281,23.714,23.7281,165800.0
2012-03-29 14:40:00,33.79,33.8,33.79,33.8,187200.0,23.7211,23.7281,23.7211,23.7281,187200.0
2012-03-29 14:50:00,33.8,33.81,33.78,33.79,206800.0,23.7281,23.7351,23.714,23.7211,206800.0
2012-03-29 15:00:00,33.79,33.81,33.78,33.81,193800.0,23.7211,23.7351,23.714,23.7351,193800.0
2012-03-29 15:10:00,33.81,33.87,33.81,33.86,289800.0,23.7351,23.7772,23.7351,23.7702,289800.0
2012-03-29 15:20:00,33.87,33.87,33.83,33.83,65700.0,23.7772,23.7772,23.7491,23.7491,65700.0
2012-03-29 15:30:00,33.84,33.87,33.83,33.84,248800.0,23.7562,23.7772,23.7491,23.7562,248800.0
2012-03-29 15:40:00,33.84,33.88,33.84,33.86,145800.0,23.7562,23.7842,23.7562,23.7702,145800.0
2012-03-29 15:50:00,33.86,33.9,33.86,33.87,457300.0,23.7702,23.7983,23.7702,23.7772,457300.0
2012-03-30 09:30:00,33.95,34.01,33.92,34.01,47500.0,23.8334,23.8755,23.8123,23.8755,47500.0
2012-03-30 09:40:00,34.01,34.02,33.97,33.98,68000.0,23.8755,23.8825,23.8474,23.8544,68000.0
2012-03-30 09:50:00,33.98,34.02,33.97,34.0,45400.0,23.8544,23.8825,23.8474,23.8685,45400.0
2012-03-30 10:00:00,34.0,34.04,33.99,34.04,49300.0,23.8685,23.8966,23.8615,23.8966,49300.0
2012-03-30 10:10:00,34.04,34.07,34.03,34.07,36400.0,23.8966,23.9176,23.8895,23.9176,36400.0
2012-03-30 10:20:00,34.06,34.06,34.04,34.06,22700.0,23.9106,23.9106,23.8966,23.9106,22700.0
2012-03-30 10:30:00,34.07,34.08,34.02,34.02,51300.0,23.9176,23.9246,23.8825,23.8825,51300.0
2012-03-30 10:40:00,34.03,34.03,34.0,34.02,54400.0,23.8895,23.8895,23.8685,23.8825,54400.0
2012-03-30 10:50:00,34.01,34.03,34.01,34.01,7500.0,23.8755,23.8895,23.8755,23.8755,7500.0
2012-03-30 11:00:00,34.01,34.06,34.01,34.06,317700.0,23.8755,23.9106,23.8755,23.9106,317700.0
2012-03-30 11:10:00,34.06,34.07,34.05,34.07,406800.0,23.9106,23.9176,23.9036,23.9176,406800.0
2012-03-30 11:20:00,34.07,34.09,34.06,34.09,549200.0,23.9176,23.9317,23.9106,23.9317,549200.0
2012-03-30 11:30:00,34.09,34.11,34.08,34.1,44700.0,23.9317,23.9457,23.9246,23.9387,44700.0
2012-03-30 11:40:00,34.1,34.11,34.08,34.09,13000.0,23.9387,23.9457,23.9246,23.9317,13000.0
2012-03-30 11:50:00,34.09,34.1,34.08,34.09,16000.0,23.9317,23.9387,23.9246,23.9317,16000.0
2012-03-30 12:00:00,34.09,34.09,34.08,34.09,4500.0,23.9317,23.9317,23.9246,23.9317,4500.0
2012-03-30 12:10:00,34.09,34.1,34.08,34.1,13600.0,23.9317,23.9387,23.9246,23.9387,13600.0
2012-03-30 12:20:00,34.09,34.1,34.09,34.09,29000.0,23.9317,23.9387,23.9317,23.9317,29000.0
2012-03-30 12:30:00,34.1,34.12,34.09,34.11,107900.0,23.9387,23.9527,23.9317,23.9457,107900.0
2012-03-30 12:40:00,34.11,34.13,34.11,34.12,11800.0,23.9457,23.9597,23.9457,23.9527,11800.0
2012-03-30 12:50:00,34.11,34.13,34.1,34.1,45800.0,23.9457,23.9597,23.9387,23.9387,45800.0
2012-03-30 13:00:00,34.09,34.1,34.09,34.09,21700.0,23.9317,23.9387,23.9317,23.9317,21700.0
2012-03-30 13:10:00,34.1,34.11,34.09,34.1,19300.0,23.9387,23.9457,23.9317,23.9387,19300.0
2012-03-30 13:20:00,34.1,34.11,34.09,34.09,17000.0,23.9387,23.9457,23.9317,23.9317,17000.0
2012-03-30 13:30:00,34.1,34.11,34.09,34.1,12700.0,23.9387,23.9457,23.9317,23.9387,12700.0
2012-03-30 13:40:00,34.11,34.11,34.09,34.11,19900.0,23.9457,23.9457,23.9317,23.9457,19900.0
2012-03-30 13:50:00,34.09,34.11,34.09,34.11,56700.0,23.9317,23.9457,23.9317,23.9457,56700.0
2012-03-30 14:00:00,34.11,34.12,34.1,34.11,43000.0,23.9457,23.9527,23.9387,23.9457,43000.0
2012-03-30 14:10:00,34.11,34.12,34.1,34.11,22300.0,23.9457,23.9527,23.9387,23.9457,22300.0
2012-03-30 14:20:00,34.11,34.13,34.11,34.13,27900.0,23.9457,23.9597,23.9457,23.9597,27900.0
2012-03-30 14:30:00,34.13,34.13,34.11,34.12,107900.0,23.9597,23.9597,23.9457,23.9527,107900.0
2012-03-30 14:40:00,34.12,34.15,34.12,34.13,68600.0,23.9527,23.9738,23.9527,23.9597,68600.0
2012-03-30 14:50:00,34.13,34.14,34.11,34.12,68900.0,23.9597,23.9668,23.9457,23.9527,68900.0
2012-03-30 15:00:00,34.11,34.12,34.11,34.11,10200.0,23.9457,23.9527,23.9457,23.9457,10200.0
2012-03-30 15:10:00,34.12,34.12,34.1,34.11,70100.0,23.9527,23.9527,23.9387,23.9457,70100.0
2012-03-30 15:20:00,34.12,34.12,34.11,34.12,18000.0,23.9527,23.9527,23.9457,23.9527,18000.0
2012-03-30 15:30:00,34.12,34.13,34.11,34.12,73200.0,23.9527,23.9597,23.9457,23.9527,73200.0
2012-03-30 15:40:00,34.11,34.13,34.07,34.07,260700.0,23.9457,23.9597,23.9176,23.9176,260700.0
2012-03-30 15:50:00,34.07,34.09,34.06,34.07,771100.0,23.9176,23.9317,23.9106,23.9176,771100.0
2012-04-02 09:30:00,34.08,34.18,34.08,34.17,625700.0,23.9246,23.9948,23.9246,23.9878,625700.0
2012-04-02 09:40:00,34.16,34.24,34.13,34.21,550400.0,23.9808,24.037,23.9597,24.0159,550400.0
2012-04-02 09:50:00,34.21,34.25,34.2,34.2,150700.0,24.0159,24.044,24.0089,24.0089,150700.0
2012-04-02 10:00:00,34.21,34.23,34.19,34.22,535000.0,24.0159,24.0299,24.0019,24.0229,535000.0
2012-04-02 10:10:00,34.22,34.25,34.21,34.24,216700.0,24.0229,24.044,24.0159,24.037,216700.0
2012-04-02 10:20:00,34.24,34.25,34.23,34.24,166200.0,24.037,24.044,24.0299,24.037,166200.0
2012-04-02 10:30:00,34.24,34.24,34.21,34.22,129200.0,24.037,24.037,24.0159,24.0229,129200.0
2012-04-02 10:40:00,34.22,34.24,34.21,34.23,102700.0,24.0229,24.037,24.0159,24.0299,102700.0
2012-04-02 10:50:00,34.24,34.27,34.23,34.27,255800.0,24.037,24.058,24.0299,24.058,255800.0
2012-04-02 11:00:00,34.27,34.28,34.23,34.24,85500.0,24.058,24.065,24.0299,24.037,85500.0
2012-04-02 11:10:00,34.23,34.28,34.23,34.25,224800.0,24.0299,24.065,24.0299,24.044,224800.0
2012-04-02 11:20:00,34.26,34.28,34.25,34.27,294900.0,24.051,24.065,24.044,24.058,294900.0
2012-04-02 11:30:00,34.27,34.29,34.27,34.29,233200.0,24.058,24.0721,24.058,24.0721,233200.0
2012-04-02 11:40:00,34.29,34.3,34.28,34.3,295400.0,24.0721,24.0791,24.065,24.0791,295400.0
2012-04-02 11:50:00,34.3,34.32,34.29,34.32,194700.0,24.0791,24.0931,24.0721,24.0931,194700.0
2012-04-02 12:00:00,34.32,34.35,34.32,34.35,130900.0,24.0931,24.1142,24.0931,24.1142,130900.0
2012-04-02 12:10:00,34.35,34.38,34.34,34.38,77900.0,24.1142,24.1352,24.1072,24.1352,77900.0
2012-04-02 12:20:00,34.38,34.38,34.37,34.38,102700.0,24.1352,24.1352,24.1282,24.1352,102700.0
2012-04-02 12:30:00,34.37,34.39,34.37,34.38,499100.0,24.1282,24.1423,24.1282,24.1352,499100.0
2012-04-02 12:40:00,34.39,34.4,34.38,34.4,38700.0,24.1423,24.1493,24.1352,24.1493,38700.0
2012-04-02 12:50:00,34.4,34.41,34.39,34.41,41800.0,24.1493,24.1563,24.1423,24.1563,41800.0
2012-04-02 13:00:00,34.4,34.41,34.4,34.41,105600.0,24.1493,24.1563,24.1493,24.1563,105600.0
2012-04-02 13:10:00,34.41,34.42,34.39,34.39,111500.0,24.1563,24.1633,24.1423,24.1423,111500.0
2012-04-02 13:20:00,34.39,34.4,34.39,34.4,42400.0,24.1423,24.1493,24.1423,24.1493,42400.0
2012-04-02 13:30:00,34.39,34.41,34.38,34.39,72700.0,24.1423,24.1563,24.1352,24.1423,72700.0
2012-04-02 13:40:00,34.38,34.4,34.37,34.38,60300.0,24.1352,24.1493,24.1282,24.1352,60300.0
2012-04-02 13:50:00,34.38,34.4,34.38,34.39,60100.0,24.1352,24.1493,24.1352,24.1423,60100.0
2012-04-02 14:00:00,34.39,34.4,34.37,34.38,44800.0,24.1423,24.1493,24.1282,24.1352,44800.0
2012-04-02 14:10:00,34.37,34.38,34.37,34.37,46900.0,24.1282,24.1352,24.1282,24.1282,46900.0
2012-04-02 14:20:00,34.37,34.38,34.36,34.37,62700.0,24.1282,24.1352,24.1212,24.1282,62700.0
2012-04-02 14:30:00,34.36,34.37,34.36,34.36,66500.0,24.1212,24.1282,24.1212,24.1212,66500.0
2012-04-02 14:40:00,34.36,34.38,34.36,34.38,164500.0,24.1212,24.1352,24.1212,24.1352,164500.0
2012-04-02 14:50:00,34.37,34.38,34.36,34.37,168000.0,24.1282,24.1352,24.1212,24.1282,168000.0
2012-04-02 15:00:00,34.38,34.38,34.37,34.38,61700.0,24.1352,24.1352,24.1282,24.1352,61700.0
2012-04-02 15:10:00,34.38,34.39,34.36,34.37,666200.0,24.1352,24.1423,24.1212,24.1282,666200.0
2012-04-02 15:20:00,34.37,34.37,34.36,34.37,126300.0,24.1282,24.1282,24.1212,24.1282,126300.0
2012-04-02 15:30:00,34.37,34.37,34.34,34.35,280500.0,24.1282,24.1282,24.1072,24.1142,280500.0
2012-04-02 15:40:00,34.35,34.38,34.33,34.34,366200.0,24.1142,24.1352,24.1001,24.1072,366200.0
2012-04-02 15:50:00,34.33,34.36,34.32,34.35,1334500.0,24.1001,24.1212,24.0931,24.1142,1334500.0
2012-04-03 09:30:00,34.24,34.35,34.24,34.29,116200.0,24.037,24.1142,24.037,24.0721,116200.0
2012-04-03 09:40:00,34.3,34.32,34.28,34.28,85800.0,24.0791,24.0931,24.065,24.065,85800.0
2012-04-03 09:50:00,34.28,34.29,34.25,34.28,72300.0,24.065,24.0721,24.044,24.065,72300.0
2012-04-03 10:00:00,34.28,34.31,34.27,34.3,128900.0,24.065,24.0861,24.058,24.0791,128900.0
2012-04-03 10:10:00,34.3,34.3,34.24,34.24,108200.0,24.0791,24.0791,24.037,24.037,108200.0
2012-04-03 10:20:00,34.23,34.26,34.23,34.25,313100.0,24.0299,24.051,24.0299,24.044,313100.0
2012-04-03 10:30:00,34.25,34.28,34.24,34.26,92700.0,24.044,24.065,24.037,24.051,92700.0
2012-04-03 10:40:00,34.26,34.29,34.26,34.27,120300.0,24.051,24.0721,24.051,24.058,120300.0
2012-04-03 10:50:00,34.27,34.28,34.26,34.26,107600.0,24.058,24.065,24.051,24.051,107600.0
2012-04-03 11:00:00,34.26,34.26,34.24,34.25,54800.0,24.051,24.051,24.037,24.044,54800.0
2012-04-03 11:10:00,34.25,34.26,34.23,34.23,85500.0,24.044,24.051,24.0299,24.0299,85500.0
2012-04-03 11:20:00,34.23,34.24,34.2,34.2,56500.0,24.0299,24.037,24.0089,24.0089,56500.0
2012-04-03 11:30:00,34.2,34.21,34.18,34.21,188200.0,24.0089,24.0159,23.9948,24.0159,188200.0
2012-04-03 11:40:00,34.21,34.22,34.2,34.22,341600.0,24.0159,24.0229,24.0089,24.0229,341600.0
2012-04-03 11:50:00,34.21,34.23,34.21,34.21,62000.0,24.0159,24.0299,24.0159,24.0159,62000.0
2012-04-03 12:00:00,34.22,34.22,34.17,34.18,101100.0,24.0229,24.0229,23.9878,23.9948,101100.0
2012-04-03 12:10:00,34.17,34.18,34.16,34.17,51800.0,23.9878,23.9948,23.9808,23.9878,51800.0
2012-04-03 12:20:00,34.18,34.19,34.17,34.18,29200.0,23.9948,24.0019,23.9878,23.9948,29200.0
2012-04-03 12:30:00,34.19,34.19,34.18,34.18,53600.0,24.0019,24.0019,23.9948,23.9948,53600.0
2012-04-03 12:40:00,34.19,34.19,34.18,34.18,22900.0,24.0019,24.0019,23.9948,23.9948,22900.0
2012-04-03 12:50:00,34.19,34.2,34.18,34.19,33700.0,24.0019,24.0089,23.9948,24.0019,33700.0
2012-04-03 13:00:00,34.18,34.19,34.17,34.19,38800.0,23.9948,24.0019,23.9878,24.0019,38800.0
2012-04-03 13:10:00,34.19,34.2,34.18,34.19,142800.0,24.0019,24.0089,23.9948,24.0019,142800.0
2012-04-03 13:20:00,34.2,34.2,34.19,34.19,65300.0,24.0089,24.0089,24.0019,24.0019,65300.0
2012-04-03 13:30:00,34.2,34.2,34.18,34.19,22100.0,24.0089,24.0089,23.9948,24.0019,22100.0
2012-04-03 13:40:00,34.19,34.2,34.18,34.2,23300.0,24.0019,24.0089,23.9948,24.0089,23300.0
2012-04-03 13:50:00,34.19,34.22,34.19,34.21,117500.0,24.0019,24.0229,24.0019,24.0159,117500.0
2012-04-03 14:00:00,34.2,34.2,34.07,34.08,304300.0,24.0089,24.0089,23.9176,23.9246,304300.0
2012-04-03 14:10:00,34.08,34.11,34.05,34.11,101700.0,23.9246,23.9457,23.9036,23.9457,101700.0
2012-04-03 14:20:00,34.1,34.12,34.09,34.1,87500.0,23.9387,23.9527,23.9317,23.9387,87500.0
2012-04-03 14:30:00,34.11,34.11,34.03,34.04,52400.0,23.9457,23.9457,23.8895,23.8966,52400.0
2012-04-03 14:40:00,34.04,34.07,34.03,34.07,114000.0,23.8966,23.9176,23.8895,23.9176,114000.0
2012-04-03 14:50:00,34.07,34.1,34.07,34.08,44100.0,23.9176,23.9387,23.9176,23.9246,44100.0
2012-04-03 15:00:00,34.09,34.14,34.08,34.12,123000.0,23.9317,23.9668,23.9246,23.9527,123000.0
2012-04-03 15:10:00,34.12,34.14,34.11,34.14,37500.0,23.9527,23.9668,23.9457,23.9668,37500.0
2012-04-03 15:20:00,34.14,34.14,34.08,34.09,68400.0,23.9668,23.9668,23.9246,23.9317,68400.0
2012-04-03 15:30:00,34.08,34.12,34.08,34.09,110900.0,23.9246,23.9527,23.9246,23.9317,110900.0
2012-04-03 15:40:00,34.1,34.14,34.09,34.14,200800.0,23.9387,23.9668,23.9317,23.9668,200800.0
2012-04-03 15:50:00,34.14,34.16,34.13,34.15,399800.0,23.9668,23.9808,23.9597,23.9738,399800.0
2012-04-04 09:30:00,34.0,34.1,33.98,34.08,114700.0,23.8685,23.9387,23.8544,23.9246,114700.0
2012-04-04 09:40:00,34.09,34.11,34.06,34.09,119100.0,23.9317,23.9457,23.9106,23.9317,119100.0
2012-04-04 09:50:00,34.09,34.13,34.08,34.12,79700.0,23.9317,23.9597,23.9246,23.9527,79700.0
2012-04-04 10:00:00,34.12,34.13,34.09,34.09,301300.0,23.9527,23.9597,23.9317,23.9317,301300.0
2012-04-04 10:10:00,34.09,34.11,34.06,34.07,92900.0,23.9317,23.9457,23.9106,23.9176,92900.0
2012-04-04 10:20:00,34.07,34.08,34.04,34.05,127000.0,23.9176,23.9246,23.8966,23.9036,127000.0
2012-04-04 10:30:00,34.06,34.08,34.05,34.07,118800.0,23.9106,23.9246,23.9036,23.9176,118800.0
2012-04-04 10:40:00,34.08,34.11,34.08,34.09,158600.0,23.9246,23.9457,23.9246,23.9317,158600.0
2012-04-04 10:50:00,34.09,34.1,34.07,34.08,114000.0,23.9317,23.9387,23.9176,23.9246,114000.0
2012-04-04 11:00:00,34.08,34.13,34.07,34.13,186400.0,23.9246,23.9597,23.9176,23.9597,186400.0
2012-04-04 11:10:00,34.13,34.14,34.12,34.13,222100.0,23.9597,23.9668,23.9527,23.9597,222100.0
2012-04-04 11:20:00,34.13,34.13,34.1,34.12,98400.0,23.9597,23.9597,23.9387,23.9527,98400.0
2012-04-04 11:30:00,34.11,34.18,34.11,34.18,183900.0,23.9457,23.9948,23.9457,23.9948,183900.0
2012-04-04 11:40:00,34.18,34.2,34.17,34.17,93500.0,23.9948,24.0089,23.9878,23.9878,93500.0
2012-04-04 11:50:00,34.16,34.19,34.16,34.16,45500.0,23.9808,24.0019,23.9808,23.9808,45500.0
2012-04-04 12:00:00,34.16,34.17,34.15,34.17,51300.0,23.9808,23.9878,23.9738,23.9878,51300.0
2012-04-04 12:10:00,34.17,34.18,34.15,34.16,50200.0,23.9878,23.9948,23.9738,23.9808,50200.0
2012-04-04 12:20:00,34.16,34.17,34.12,34.12,60700.0,23.9808,23.9878,23.9527,23.9527,60700.0
2012-04-04 12:30:00,34.13,34.13,34.12,34.13,21900.0,23.9597,23.9597,23.9527,23.9597,21900.0
2012-04-04 12:40:00,34.13,34.14,34.11,34.12,132800.0,23.9597,23.9668,23.9457,23.9527,132800.0
2012-04-04 12:50:00,34.12,34.12,34.11,34.11,35800.0,23.9527,23.9527,23.9457,23.9457,35800.0
2012-04-04 13:00:00,34.12,34.12,34.09,34.09,49700.0,23.9527,23.9527,23.9317,23.9317,49700.0
2012-04-04 13:10:00,34.1,34.11,34.08,34.1,218300.0,23.9387,23.9457,23.9246,23.9387,218300.0
2012-04-04 13:20:00,34.09,34.11,34.08,34.08,168900.0,23.9317,23.9457,23.9246,23.9246,168900.0
2012-04-04 13:30:00,34.08,34.08,34.06,34.07,159400.0,23.9246,23.9246,23.9106,23.9176,159400.0
2012-04-04 13:40:00,34.06,34.11,34.06,34.09,31800.0,23.9106,23.9457,23.9106,23.9317,31800.0
2012-04-04 13:50:00,34.08,34.1,34.08,34.1,119200.0,23.9246,23.9387,23.9246,23.9387,119200.0
2012-04-04 14:00:00,34.09,34.11,34.08,34.09,71500.0,23.9317,23.9457,23.9246,23.9317,71500.0
2012-04-04 14:10:00,34.09,34.09,34.08,34.08,66800.0,23.9317,23.9317,23.9246,23.9246,66800.0
2012-04-04 14:20:00,34.08,34.08,34.06,34.07,55500.0,23.9246,23.9246,23.9106,23.9176,55500.0
2012-04-04 14:30:00,34.07,34.11,34.06,34.11,148900.0,23.9176,23.9457,23.9106,23.9457,148900.0
2012-04-04 14:40:00,34.12,34.13,34.11,34.12,39800.0,23.9527,23.9597,23.9457,23.9527,39800.0
2012-04-04 14:50:00,34.12,34.12,34.11,34.11,105100.0,23.9527,23.9527,23.9457,23.9457,105100.0
2012-04-04 15:00:00,34.11,34.12,34.09,34.11,74500.0,23.9457,23.9527,23.9317,23.9457,74500.0
2012-04-04 15:10:00,34.11,34.13,34.1,34.1,88500.0,23.9457,23.9597,23.9387,23.9387,88500.0
2012-04-04 15:20:00,34.1,34.12,34.09,34.1,135100.0,23.9387,23.9527,23.9317,23.9387,135100.0
2012-04-04 15:30:00,34.11,34.13,34.09,34.09,227900.0,23.9457,23.9597,23.9317,23.9317,227900.0
2012-04-04 15:40:00,34.09,34.1,34.08,34.08,279500.0,23.9317,23.9387,23.9246,23.9246,279500.0
2012-04-04 15:50:00,34.09,34.11,34.06,34.07,791700.0,23.9317,23.9457,23.9106,23.9176,791700.0
2012-04-05 09:30:00,33.98,33.98,33.88,33.9,182500.0,23.8544,23.8544,23.7842,23.7983,182500.0
2012-04-05 09:40:00,33.89,33.92,33.88,33.9,152300.0,23.7913,23.8123,23.7842,23.7983,152300.0
2012-04-05 09:50:00,33.9,33.91,33.89,33.89,57700.0,23.7983,23.8053,23.7913,23.7913,57700.0
2012-04-05 10:00:00,33.89,33.94,33.89,33.92,425700.0,23.7913,23.8264,23.7913,23.8123,425700.0
2012-04-05 10:10:00,33.91,33.93,33.88,33.89,107500.0,23.8053,23.8193,23.7842,23.7913,107500.0
2012-04-05 10:20:00,33.89,33.93,33.88,33.93,163200.0,23.7913,23.8193,23.7842,23.8193,163200.0
2012-04-05 10:30:00,33.92,33.93,33.89,33.91,146100.0,23.8123,23.8193,23.7913,23.8053,146100.0
2012-04-05 10:40:00,33.92,33.95,33.92,33.95,115800.0,23.8123,23.8334,23.8123,23.8334,115800.0
2012-04-05 10:50:00,33.95,33.97,33.94,33.96,173100.0,23.8334,23.8474,23.8264,23.8404,173100.0
2012-04-05 11:00:00,33.97,34.0,33.96,33.99,67200.0,23.8474,23.8685,23.8404,23.8615,67200.0
2012-04-05 11:10:00,33.99,34.0,33.98,33.99,22900.0,23.8615,23.8685,23.8544,23.8615,22900.0
2012-04-05 11:20:00,33.99,33.99,33.97,33.98,60000.0,23.8615,23.8615,23.8474,23.8544,60000.0
2012-04-05 11:30:00,33.98,33.99,33.95,33.96,89900.0,23.8544,23.8615,23.8334,23.8404,89900.0
2012-04-05 11:40:00,33.96,33.97,33.96,33.97,40200.0,23.8404,23.8474,23.8404,23.8474,40200.0
2012-04-05 11:50:00,33.96,33.98,33.96,33.97,27100.0,23.8404,23.8544,23.8404,23.8474,27100.0
2012-04-05 12:00:00,33.96,33.97,33.96,33.97,26600.0,23.8404,23.8474,23.8404,23.8474,26600.0
2012-04-05 12:10:00,33.97,33.97,33.95,33.97,68600.0,23.8474,23.8474,23.8334,23.8474,68600.0
2012-04-05 12:20:00,33.97,33.99,33.97,33.98,27400.0,23.8474,23.8615,23.8474,23.8544,27400.0
2012-04-05 12:30:00,33.97,33.98,33.96,33.98,29000.0,23.8474,23.8544,23.8404,23.8544,29000.0
2012-04-05 12:40:00,33.98,33.98,33.97,33.97,27100.0,23.8544,23.8544,23.8474,23.8474,27100.0
2012-04-05 12:50:00,33.97,33.98,33.97,33.98,16000.0,23.8474,23.8544,23.8474,23.8544,16000.0
2012-04-05 13:00:00,33.97,33.98,33.97,33.98,17100.0,23.8474,23.8544,23.8474,23.8544,17100.0
2012-04-05 13:10:00,33.98,33.98,33.96,33.97,100600.0,23.8544,23.8544,23.8404,23.8474,100600.0
2012-04-05 13:20:00,33.96,33.97,33.96,33.97,23000.0,23.8404,23.8474,23.8404,23.8474,23000.0
2012-04-05 13:30:00,33.97,33.97,33.96,33.96,19300.0,23.8474,23.8474,23.8404,23.8404,19300.0
2012-04-05 13:40:00,33.97,33.98,33.93,33.93,49400.0,23.8474,23.8544,23.8193,23.8193,49400.0
2012-04-05 13:50:00,33.94,33.94,33.92,33.93,32700.0,23.8264,23.8264,23.8123,23.8193,32700.0
2012-04-05 14:00:00,33.93,33.95,33.92,33.95,244900.0,23.8193,23.8334,23.8123,23.8334,244900.0
2012-04-05 14:10:00,33.95,33.98,33.93,33.98,84000.0,23.8334,23.8544,23.8193,23.8544,84000.0
2012-04-05 14:20:00,33.98,33.99,33.98,33.98,53600.0,23.8544,23.8615,23.8544,23.8544,53600.0
2012-04-05 14:30:00,33.99,34.0,33.98,33.99,76200.0,23.8615,23.8685,23.8544,23.8615,76200.0
2012-04-05 14:40:00,33.98,33.98,33.97,33.97,32700.0,23.8544,23.8544,23.8474,23.8474,32700.0
2012-04-05 14:50:00,33.98,34.02,33.97,34.0,78400.0,23.8544,23.8825,23.8474,23.8685,78400.0
2012-04-05 15:00:00,34.0,34.02,34.0,34.01,79900.0,23.8685,23.8825,23.8685,23.8755,79900.0
2012-04-05 15:10:00,34.0,34.02,33.99,34.01,76600.0,23.8685,23.8825,23.8615,23.8755,76600.0
2012-04-05 15:20:00,34.02,34.02,34.01,34.02,69600.0,23.8825,23.8825,23.8755,23.8825,69600.0
2012-04-05 15:30:00,34.02,34.05,34.02,34.05,155900.0,23.8825,23.9036,23.8825,23.9036,155900.0
2012-04-05 15:40:00,34.05,34.07,34.04,34.04,237500.0,23.9036,23.9176,23.8966,23.8966,237500.0
2012-04-05 15:50:00,34.04,34.07,34.04,34.05,796300.0,23.8966,23.9176,23.8966,23.9036,796300.0
2012-04-09 09:30:00,33.76,33.81,33.73,33.79,121800.0,23.7,23.7351,23.6789,23.7211,121800.0
2012-04-09 09:40:00,33.79,33.79,33.76,33.77,158800.0,23.7211,23.7211,23.7,23.707,158800.0
2012-04-09 09:50:00,33.76,33.77,33.75,33.76,73800.0,23.7,23.707,23.693,23.7,73800.0
2012-04-09 10:00:00,33.76,33.77,33.73,33.73,48700.0,23.7,23.707,23.6789,23.6789,48700.0
2012-04-09 10:10:00,33.73,33.75,33.73,33.75,21900.0,23.6789,23.693,23.6789,23.693,21900.0
2012-04-09 10:20:00,33.74,33.75,33.71,33.74,120700.0,23.686,23.693,23.6649,23.686,120700.0
2012-04-09 10:30:00,33.74,33.74,33.72,33.72,52000.0,23.686,23.686,23.6719,23.6719,52000.0
2012-04-09 10:40:00,33.73,33.75,33.72,33.74,21500.0,23.6789,23.693,23.6719,23.686,21500.0
2012-04-09 10:50:00,33.74,33.74,33.7,33.72,25300.0,23.686,23.686,23.6579,23.6719,25300.0
2012-04-09 11:00:00,33.72,33.73,33.7,33.73,27200.0,23.6719,23.6789,23.6579,23.6789,27200.0
2012-04-09 11:10:00,33.73,33.75,33.72,33.74,55400.0,23.6789,23.693,23.6719,23.686,55400.0
2012-04-09 11:20:00,33.75,33.75,33.7,33.7,45900.0,23.693,23.693,23.6579,23.6579,45900.0
2012-04-09 11:30:00,33.7,33.72,33.7,33.7,30200.0,23.6579,23.6719,23.6579,23.6579,30200.0
2012-04-09 11:40:00,33.71,33.72,33.7,33.72,19000.0,23.6649,23.6719,23.6579,23.6719,19000.0
2012-04-09 11:50:00,33.72,33.73,33.71,33.73,11200.0,23.6719,23.6789,23.6649,23.6789,11200.0
2012-04-09 12:00:00,33.73,33.75,33.72,33.75,124200.0,23.6789,23.693,23.6719,23.693,124200.0
2012-04-09 12:10:00,33.74,33.76,33.74,33.76,30500.0,23.686,23.7,23.686,23.7,30500.0
2012-04-09 12:20:00,33.75,33.76,33.75,33.76,10900.0,23.693,23.7,23.693,23.7,10900.0
2012-04-09 12:30:00,33.76,33.79,33.76,33.78,25700.0,23.7,23.7211,23.7,23.714,25700.0
2012-04-09 12:40:00,33.78,33.79,33.76,33.77,7200.0,23.714,23.7211,23.7,23.707,7200.0
2012-04-09 12:50:00,33.77,33.77,33.75,33.75,13300.0,23.707,23.707,23.693,23.693,13300.0
2012-04-09 13:00:00,33.75,33.77,33.75,33.77,141800.0,23.693,23.707,23.693,23.707,141800.0
2012-04-09 13:10:00,33.76,33.77,33.75,33.76,17800.0,23.7,23.707,23.693,23.7,17800.0
2012-04-09 13:20:00,33.75,33.76,33.75,33.75,13200.0,23.693,23.7,23.693,23.693,13200.0
2012-04-09 13:30:00,33.76,33.78,33.75,33.78,17200.0,23.7,23.714,23.693,23.714,17200.0
2012-04-09 13:40:00,33.78,33.8,33.78,33.8,85700.0,23.714,23.7281,23.714,23.7281,85700.0
2012-04-09 13:50:00,33.79,33.8,33.79,33.8,26900.0,23.7211,23.7281,23.7211,23.7281,26900.0
2012-04-09 14:00:00,33.8,33.8,33.77,33.79,80300.0,23.7281,23.7281,23.707,23.7211,80300.0
2012-04-09 14:10:00,33.79,33.79,33.78,33.79,53300.0,23.7211,23.7211,23.714,23.7211,53300.0
2012-04-09 14:20:00,33.79,33.8,33.79,33.79,59700.0,23.7211,23.7281,23.7211,23.7211,59700.0
2012-04-09 14:30:00,33.79,33.8,33.78,33.79,56700.0,23.7211,23.7281,23.714,23.7211,56700.0
2012-04-09 14:40:00,33.79,33.82,33.79,33.82,51300.0,23.7211,23.7421,23.7211,23.7421,51300.0
2012-04-09 14:50:00,33.81,33.82,33.8,33.8,18500.0,23.7351,23.7421,23.7281,23.7281,18500.0
2012-04-09 15:00:00,33.81,33.81,33.8,33.8,30200.0,23.7351,23.7351,23.7281,23.7281,30200.0
2012-04-09 15:10:00,33.8,33.81,33.79,33.8,58500.0,23.7281,23.7351,23.7211,23.7281,58500.0
2012-04-09 15:20:00,33.8,33.81,33.79,33.79,32300.0,23.7281,23.7351,23.7211,23.7211,32300.0
2012-04-09 15:30:00,33.79,33.8,33.78,33.79,113900.0,23.7211,23.7281,23.714,23.7211,113900.0
2012-04-09 15:40:00,33.79,33.8,33.77,33.79,267700.0,23.7211,23.7281,23.707,23.7211,267700.0
2012-04-09 15:50:00,33.78,33.8,33.74,33.74,397600.0,23.714,23.7281,23.686,23.686,397600.0
2012-04-10 09:30:00,33.7,33.7,33.62,33.68,125700.0,23.6579,23.6579,23.6017,23.6438,125700.0
2012-04-10 09:40:00,33.69,33.71,33.68,33.69,67600.0,23.6509,23.6649,23.6438,23.6509,67600.0
2012-04-10 09:50:00,33.7,33.7,33.68,33.7,110200.0,23.6579,23.6579,23.6438,23.6579,110200.0
2012-04-10 10:00:00,33.7,33.7,33.6,33.6,154500.0,23.6579,23.6579,23.5877,23.5877,154500.0
2012-04-10 10:10:00,33.61,33.64,33.6,33.64,131500.0,23.5947,23.6158,23.5877,23.6158,131500.0
2012-04-10 10:20:00,33.64,33.64,33.61,33.63,29800.0,23.6158,23.6158,23.5947,23.6087,29800.0
2012-04-10 10:30:00,33.62,33.64,33.62,33.63,220200.0,23.6017,23.6158,23.6017,23.6087,220200.0
2012-04-10 10:40:00,33.63,33.67,33.63,33.65,87500.0,23.6087,23.6368,23.6087,23.6228,87500.0
2012-04-10 10:50:00,33.65,33.65,33.61,33.63,27700.0,23.6228,23.6228,23.5947,23.6087,27700.0
2012-04-10 11:00:00,33.63,33.66,33.63,33.66,44400.0,23.6087,23.6298,23.6087,23.6298,44400.0
2012-04-10 11:10:00,33.65,33.66,33.63,33.64,68500.0,23.6228,23.6298,23.6087,23.6158,68500.0
2012-04-10 11:20:00,33.64,33.67,33.62,33.66,123800.0,23.6158,23.6368,23.6017,23.6298,123800.0
2012-04-10 11:30:00,33.66,33.67,33.63,33.63,130200.0,23.6298,23.6368,23.6087,23.6087,130200.0
2012-04-10 11:40:00,33.64,33.66,33.62,33.62,524200.0,23.6158,23.6298,23.6017,23.6017,524200.0
2012-04-10 11:50:00,33.62,33.63,33.58,33.61,125100.0,23.6017,23.6087,23.5736,23.5947,125100.0
2012-04-10 12:00:00,33.62,33.62,33.6,33.6,38200.0,23.6017,23.6017,23.5877,23.5877,38200.0
2012-04-10 12:10:00,33.6,33.6,33.55,33.57,115100.0,23.5877,23.5877,23.5526,23.5666,115100.0
2012-04-10 12:20:00,33.58,33.58,33.53,33.54,141700.0,23.5736,23.5736,23.5385,23.5456,141700.0
2012-04-10 12:30:00,33.55,33.55,33.51,33.52,33500.0,23.5526,23.5526,23.5245,23.5315,33500.0
2012-04-10 12:40:00,33.52,33.53,33.5,33.5,35200.0,23.5315,23.5385,23.5175,23.5175,35200.0
2012-04-10 12:50:00,33.5,33.5,33.47,33.47,14400.0,23.5175,23.5175,23.4964,23.4964,14400.0
2012-04-10 13:00:00,33.48,33.48,33.46,33.47,28500.0,23.5034,23.5034,23.4894,23.4964,28500.0
2012-04-10 13:10:00,33.47,33.47,33.42,33.42,51300.0,23.4964,23.4964,23.4613,23.4613,51300.0
2012-04-10 13:20:00,33.42,33.46,33.42,33.46,60600.0,23.4613,23.4894,23.4613,23.4894,60600.0
2012-04-10 13:30:00,33.45,33.48,33.44,33.47,69200.0,23.4824,23.5034,23.4753,23.4964,69200.0
2012-04-10 13:40:00,33.48,33.51,33.47,33.51,34100.0,23.5034,23.5245,23.4964,23.5245,34100.0
2012-04-10 13:50:00,33.51,33.52,33.5,33.51,17600.0,23.5245,23.5315,23.5175,23.5245,17600.0
2012-04-10 14:00:00,33.51,33.51,33.47,33.49,84500.0,23.5245,23.5245,23.4964,23.5104,84500.0
2012-04-10 14:10:00,33.49,33.5,33.46,33.46,80900.0,23.5104,23.5175,23.4894,23.4894,80900.0
2012-04-10 14:20:00,33.47,33.48,33.45,33.48,154100.0,23.4964,23.5034,23.4824,23.5034,154100.0
2012-04-10 14:30:00,33.49,33.5,33.43,33.43,120600.0,23.5104,23.5175,23.4683,23.4683,120600.0
2012-04-10 14:40:00,33.43,33.49,33.43,33.48,34200.0,23.4683,23.5104,23.4683,23.5034,34200.0
2012-04-10 14:50:00,33.48,33.49,33.46,33.46,69800.0,23.5034,23.5104,23.4894,23.4894,69800.0
2012-04-10 15:00:00,33.46,33.46,33.42,33.44,230600.0,23.4894,23.4894,23.4613,23.4753,230600.0
2012-04-10 15:10:00,33.44,33.48,33.43,33.48,108300.0,23.4753,23.5034,23.4683,23.5034,108300.0
2012-04-10 15:20:00,33.48,33.49,33.45,33.47,402100.0,23.5034,23.5104,23.4824,23.4964,402100.0
2012-04-10 15:30:00,33.46,33.52,33.46,33.51,497400.0,23.4894,23.5315,23.4894,23.5245,497400.0
2012-04-10 15:40:00,33.51,33.52,33.43,33.47,588600.0,23.5245,23.5315,23.4683,23.4964,588600.0
2012-04-10 15:50:00,33.47,33.48,33.43,33.43,1122200.0,23.4964,23.5034,23.4683,23.4683,1122200.0
2012-04-11 09:30:00,33.62,33.7,33.62,33.66,122900.0,23.6017,23.6579,23.6017,23.6298,122900.0
2012-04-11 09:40:00,33.67,33.73,33.66,33.7,105300.0,23.6368,23.6789,23.6298,23.6579,105300.0
2012-04-11 09:50:00,33.71,33.71,33.67,33.71,360700.0,23.6649,23.6649,23.6368,23.6649,360700.0
2012-04-11 10:00:00,33.72,33.73,33.67,33.68,161700.0,23.6719,23.6789,23.6368,23.6438,161700.0
2012-04-11 10:10:00,33.68,33.72,33.68,33.72,136700.0,23.6438,23.6719,23.6438,23.6719,136700.0
2012-04-11 10:20:00,33.73,33.73,33.7,33.7,124600.0,23.6789,23.6789,23.6579,23.6579,124600.0
2012-04-11 10:30:00,33.7,33.71,33.68,33.68,73500.0,23.6579,23.6649,23.6438,23.6438,73500.0
2012-04-11 10:40:00,33.68,33.69,33.63,33.65,2344600.0,23.6438,23.6509,23.6087,23.6228,2344600.0
2012-04-11 10:50:00,33.65,33.66,33.62,33.64,213600.0,23.6228,23.6298,23.6017,23.6158,213600.0
2012-04-11 11:00:00,33.64,33.64,33.61,33.61,60100.0,23.6158,23.6158,23.5947,23.5947,60100.0
2012-04-11 11:10:00,33.62,33.62,33.59,33.59,49000.0,23.6017,23.6017,23.5807,23.5807,49000.0
2012-04-11 11:20:00,33.59,33.62,33.59,33.6,44600.0,23.5807,23.6017,23.5807,23.5877,44600.0
2012-04-11 11:30:00,33.59,33.61,33.58,33.58,41400.0,23.5807,23.5947,23.5736,23.5736,41400.0
2012-04-11 11:40:00,33.58,33.59,33.54,33.54,149100.0,23.5736,23.5807,23.5456,23.5456,149100.0
2012-04-11 11:50:00,33.55,33.56,33.54,33.55,76200.0,23.5526,23.5596,23.5456,23.5526,76200.0
2012-04-11 12:00:00,33.54,33.59,33.54,33.57,132600.0,23.5456,23.5807,23.5456,23.5666,132600.0
2012-04-11 12:10:00,33.57,33.59,33.57,33.57,295100.0,23.5666,23.5807,23.5666,23.5666,295100.0
2012-04-11 12:20:00,33.58,33.58,33.56,33.57,62000.0,23.5736,23.5736,23.5596,23.5666,62000.0
2012-04-11 12:30:00,33.56,33.58,33.56,33.58,58600.0,23.5596,23.5736,23.5596,23.5736,58600.0
2012-04-11 12:40:00,33.58,33.58,33.57,33.57,36800.0,23.5736,23.5736,23.5666,23.5666,36800.0
2012-04-11 12:50:00,33.57,33.62,33.57,33.62,84600.0,23.5666,23.6017,23.5666,23.6017,84600.0
2012-04-11 13:00:00,33.62,33.63,33.59,33.61,76600.0,23.6017,23.6087,23.5807,23.5947,76600.0
2012-04-11 13:10:00,33.61,33.62,33.54,33.55,222600.0,23.5947,23.6017,23.5456,23.5526,222600.0
2012-04-11 13:20:00,33.54,33.54,33.51,33.51,194900.0,23.5456,23.5456,23.5245,23.5245,194900.0
2012-04-11 13:30:00,33.52,33.57,33.51,33.57,167900.0,23.5315,23.5666,23.5245,23.5666,167900.0
2012-04-11 13:40:00,33.57,33.59,33.56,33.59,87600.0,23.5666,23.5807,23.5596,23.5807,87600.0
2012-04-11 13:50:00,33.59,33.6,33.57,33.59,81900.0,23.5807,23.5877,23.5666,23.5807,81900.0
2012-04-11 14:00:00,33.59,33.59,33.55,33.57,225400.0,23.5807,23.5807,23.5526,23.5666,225400.0
2012-04-11 14:10:00,33.57,33.58,33.55,33.57,61000.0,23.5666,23.5736,23.5526,23.5666,61000.0
2012-04-11 14:20:00,33.58,33.59,33.56,33.58,225400.0,23.5736,23.5807,23.5596,23.5736,225400.0
2012-04-11 14:30:00,33.58,33.59,33.55,33.59,119500.0,23.5736,23.5807,23.5526,23.5807,119500.0
2012-04-11 14:40:00,33.59,33.59,33.57,33.59,824400.0,23.5807,23.5807,23.5666,23.5807,824400.0
2012-04-11 14:50:00,33.59,33.62,33.59,33.6,27800.0,23.5807,23.6017,23.5807,23.5877,27800.0
2012-04-11 15:00:00,33.6,33.61,33.59,33.6,32700.0,23.5877,23.5947,23.5807,23.5877,32700.0
2012-04-11 15:10:00,33.61,33.61,33.56,33.58,30000.0,23.5947,23.5947,23.5596,23.5736,30000.0
2012-04-11 15:20:00,33.58,33.61,33.57,33.58,65100.0,23.5736,23.5947,23.5666,23.5736,65100.0
2012-04-11 15:30:00,33.58,33.59,33.56,33.57,253200.0,23.5736,23.5807,23.5596,23.5666,253200.0
2012-04-11 15:40:00,33.57,33.6,33.56,33.58,336500.0,23.5666,23.5877,23.5596,23.5736,336500.0
2012-04-11 15:50:00,33.58,33.61,33.57,33.59,840600.0,23.5736,23.5947,23.5666,23.5807,840600.0
2012-04-12 09:30:00,33.58,33.59,33.5,33.5,118200.0,23.5736,23.5807,23.5175,23.5175,118200.0
2012-04-12 09:40:00,33.5,33.55,33.47,33.52,187500.0,23.5175,23.5526,23.4964,23.5315,187500.0
2012-04-12 09:50:00,33.53,33.56,33.53,33.54,159100.0,23.5385,23.5596,23.5385,23.5456,159100.0
2012-04-12 10:00:00,33.54,33.55,33.5,33.5,62100.0,23.5456,23.5526,23.5175,23.5175,62100.0
2012-04-12 10:10:00,33.51,33.55,33.51,33.52,66600.0,23.5245,23.5526,23.5245,23.5315,66600.0
2012-04-12 10:20:00,33.52,33.52,33.5,33.51,23700.0,23.5315,23.5315,23.5175,23.5245,23700.0
2012-04-12 10:30:00,33.5,33.57,33.49,33.57,129500.0,23.5175,23.5666,23.5104,23.5666,129500.0
2012-04-12 10:40:00,33.56,33.58,33.56,33.58,23800.0,23.5596,23.5736,23.5596,23.5736,23800.0
2012-04-12 10:50:00,33.58,33.6,33.57,33.59,26600.0,23.5736,23.5877,23.5666,23.5807,26600.0
2012-04-12 11:00:00,33.59,33.62,33.58,33.61,48900.0,23.5807,23.6017,23.5736,23.5947,48900.0
2012-04-12 11:10:00,33.6,33.6,33.59,33.59,23700.0,23.5877,23.5877,23.5807,23.5807,23700.0
2012-04-12 11:20:00,33.6,33.61,33.58,33.58,118400.0,23.5877,23.5947,23.5736,23.5736,118400.0
2012-04-12 11:30:00,33.59,33.59,33.58,33.58,16500.0,23.5807,23.5807,23.5736,23.5736,16500.0
2012-04-12 11:40:00,33.58,33.59,33.58,33.58,14000.0,23.5736,23.5807,23.5736,23.5736,14000.0
2012-04-12 11:50:00,33.58,33.59,33.56,33.58,21700.0,23.5736,23.5807,23.5596,23.5736,21700.0
2012-04-12 12:00:00,33.58,33.59,33.57,33.58,15900.0,23.5736,23.5807,23.5666,23.5736,15900.0
2012-04-12 12:10:00,33.58,33.6,33.57,33.6,25000.0,23.5736,23.5877,23.5666,23.5877,25000.0
2012-04-12 12:20:00,33.6,33.61,33.58,33.59,112100.0,23.5877,23.5947,23.5736,23.5807,112100.0
2012-04-12 12:30:00,33.59,33.61,33.58,33.6,24500.0,23.5807,23.5947,23.5736,23.5877,24500.0
2012-04-12 12:40:00,33.6,33.64,33.6,33.63,45000.0,23.5877,23.6158,23.5877,23.6087,45000.0
2012-04-12 12:50:00,33.62,33.66,33.62,33.65,24400.0,23.6017,23.6298,23.6017,23.6228,24400.0
2012-04-12 13:00:00,33.65,33.65,33.63,33.64,26200.0,23.6228,23.6228,23.6087,23.6158,26200.0
2012-04-12 13:10:00,33.64,33.66,33.64,33.66,13100.0,23.6158,23.6298,23.6158,23.6298,13100.0
2012-04-12 13:20:00,33.65,33.65,33.63,33.65,63400.0,23.6228,23.6228,23.6087,23.6228,63400.0
2012-04-12 13:30:00,33.64,33.65,33.64,33.65,6900.0,23.6158,23.6228,23.6158,23.6228,6900.0
2012-04-12 13:40:00,33.65,33.65,33.64,33.65,26900.0,23.6228,23.6228,23.6158,23.6228,26900.0
2012-04-12 13:50:00,33.64,33.65,33.62,33.63,40900.0,23.6158,23.6228,23.6017,23.6087,40900.0
2012-04-12 14:00:00,33.63,33.64,33.63,33.63,85000.0,23.6087,23.6158,23.6087,23.6087,85000.0
2012-04-12 14:10:00,33.63,33.64,33.63,33.63,21400.0,23.6087,23.6158,23.6087,23.6087,21400.0
2012-04-12 14:20:00,33.63,33.65,33.63,33.64,28300.0,23.6087,23.6228,23.6087,23.6158,28300.0
2012-04-12 14:30:00,33.65,33.65,33.64,33.64,36100.0,23.6228,23.6228,23.6158,23.6158,36100.0
2012-04-12 14:40:00,33.64,33.66,33.64,33.64,27900.0,23.6158,23.6298,23.6158,23.6158,27900.0
2012-04-12 14:50:00,33.65,33.66,33.64,33.64,33400.0,23.6228,23.6298,23.6158,23.6158,33400.0
2012-04-12 15:00:00,33.64,33.65,33.62,33.62,39600.0,23.6158,23.6228,23.6017,23.6017,39600.0
2012-04-12 15:10:00,33.61,33.62,33.6,33.62,29300.0,23.5947,23.6017,23.5877,23.6017,29300.0
2012-04-12 15:20:00,33.62,33.62,33.6,33.61,13300.0,23.6017,23.6017,23.5877,23.5947,13300.0
2012-04-12 15:30:00,33.61,33.62,33.6,33.62,33800.0,23.5947,23.6017,23.5877,23.6017,33800.0
2012-04-12 15:40:00,33.62,33.64,33.6,33.63,105300.0,23.6017,23.6158,23.5877,23.6087,105300.0
2012-04-12 15:50:00,33.64,33.64,33.63,33.64,546600.0,23.6158,23.6158,23.6087,23.6158,546600.0
2012-04-13 09:30:00,33.59,33.77,33.59,33.76,136000.0,23.5807,23.707,23.5807,23.7,136000.0
2012-04-13 09:40:00,33.77,33.79,33.67,33.67,988500.0,23.707,23.7211,23.6368,23.6368,988500.0
2012-04-13 09:50:00,33.67,33.71,33.63,33.64,91800.0,23.6368,23.6649,23.6087,23.6158,91800.0
2012-04-13 10:00:00,33.64,33.7,33.64,33.69,98000.0,23.6158,23.6579,23.6158,23.6509,98000.0
2012-04-13 10:10:00,33.7,33.7,33.64,33.64,46600.0,23.6579,23.6579,23.6158,23.6158,46600.0
2012-04-13 10:20:00,33.65,33.65,33.61,33.64,403400.0,23.6228,23.6228,23.5947,23.6158,403400.0
2012-04-13 10:30:00,33.65,33.65,33.63,33.65,35800.0,23.6228,23.6228,23.6087,23.6228,35800.0
2012-04-13 10:40:00,33.65,33.66,33.61,33.62,297300.0,23.6228,23.6298,23.5947,23.6017,297300.0
2012-04-13 10:50:00,33.62,33.63,33.61,33.61,57000.0,23.6017,23.6087,23.5947,23.5947,57000.0
2012-04-13 11:00:00,33.62,33.69,33.62,33.67,123700.0,23.6017,23.6509,23.6017,23.6368,123700.0
2012-04-13 11:10:00,33.68,33.68,33.65,33.66,34200.0,23.6438,23.6438,23.6228,23.6298,34200.0
2012-04-13 11:20:00,33.66,33.68,33.66,33.66,74500.0,23.6298,23.6438,23.6298,23.6298,74500.0
2012-04-13 11:30:00,33.67,33.71,33.66,33.71,65200.0,23.6368,23.6649,23.6298,23.6649,65200.0
2012-04-13 11:40:00,33.71,33.73,33.7,33.73,73600.0,23.6649,23.6789,23.6579,23.6789,73600.0
2012-04-13 11:50:00,33.74,33.75,33.72,33.75,307100.0,23.686,23.693,23.6719,23.693,307100.0
2012-04-13 12:00:00,33.75,33.75,33.74,33.74,20500.0,23.693,23.693,23.686,23.686,20500.0
2012-04-13 12:10:00,33.75,33.75,33.73,33.74,143800.0,23.693,23.693,23.6789,23.686,143800.0
2012-04-13 12:20:00,33.74,33.76,33.73,33.74,34000.0,23.686,23.7,23.6789,23.686,34000.0
2012-04-13 12:30:00,33.75,33.78,33.74,33.77,77600.0,23.693,23.714,23.686,23.707,77600.0
2012-04-13 12:40:00,33.77,33.8,33.77,33.8,34900.0,23.707,23.7281,23.707,23.7281,34900.0
2012-04-13 12:50:00,33.8,33.81,33.8,33.8,107300.0,23.7281,23.7351,23.7281,23.7281,107300.0
2012-04-13 13:00:00,33.81,33.81,33.78,33.79,55200.0,23.7351,23.7351,23.714,23.7211,55200.0
2012-04-13 13:10:00,33.79,33.81,33.78,33.78,40100.0,23.7211,23.7351,23.714,23.714,40100.0
2012-04-13 13:20:00,33.79,33.8,33.78,33.8,18300.0,23.7211,23.7281,23.714,23.7281,18300.0
2012-04-13 13:30:00,33.8,33.81,33.79,33.81,34700.0,23.7281,23.7351,23.7211,23.7351,34700.0
2012-04-13 13:40:00,33.81,33.81,33.79,33.8,65900.0,23.7351,23.7351,23.7211,23.7281,65900.0
2012-04-13 13:50:00,33.8,33.8,33.76,33.76,86700.0,23.7281,23.7281,23.7,23.7,86700.0
2012-04-13 14:00:00,33.77,33.77,33.73,33.75,34500.0,23.707,23.707,23.6789,23.693,34500.0
2012-04-13 14:10:00,33.75,33.76,33.75,33.76,89400.0,23.693,23.7,23.693,23.7,89400.0
2012-04-13 14:20:00,33.76,33.77,33.74,33.74,31600.0,23.7,23.707,23.686,23.686,31600.0
2012-04-13 14:30:00,33.74,33.75,33.73,33.74,112000.0,23.686,23.693,23.6789,23.686,112000.0
2012-04-13 14:40:00,33.74,33.77,33.74,33.77,49700.0,23.686,23.707,23.686,23.707,49700.0
2012-04-13 14:50:00,33.77,33.77,33.75,33.76,78200.0,23.707,23.707,23.693,23.7,78200.0
2012-04-13 15:00:00,33.76,33.77,33.74,33.77,68700.0,23.7,23.707,23.686,23.707,68700.0
2012-04-13 15:10:00,33.77,33.79,33.76,33.78,105100.0,23.707,23.7211,23.7,23.714,105100.0
2012-04-13 15:20:00,33.79,33.79,33.75,33.75,95900.0,23.7211,23.7211,23.693,23.693,95900.0
2012-04-13 15:30:00,33.76,33.76,33.69,33.7,93600.0,23.7,23.7,23.6509,23.6579,93600.0
2012-04-13 15:40:00,33.7,33.71,33.66,33.67,280200.0,23.6579,23.6649,23.6298,23.6368,280200.0
2012-04-13 15:50:00,33.68,33.68,33.62,33.63,837100.0,23.6438,23.6438,23.6017,23.6087,837100.0
2012-04-16 09:30:00,33.74,33.75,33.67,33.72,144500.0,23.686,23.693,23.6368,23.6719,144500.0
2012-04-16 09:40:00,33.71,33.79,33.71,33.75,259500.0,23.6649,23.7211,23.6649,23.693,259500.0
2012-04-16 09:50:00,33.75,33.76,33.72,33.72,136400.0,23.693,23.7,23.6719,23.6719,136400.0
2012-04-16 10:00:00,33.72,33.74,33.69,33.73,60200.0,23.6719,23.686,23.6509,23.6789,60200.0
2012-04-16 10:10:00,33.73,33.73,33.68,33.68,57800.0,23.6789,23.6789,23.6438,23.6438,57800.0
2012-04-16 10:20:00,33.67,33.68,33.65,33.66,178800.0,23.6368,23.6438,23.6228,23.6298,178800.0
2012-04-16 10:30:00,33.66,33.67,33.64,33.64,164600.0,23.6298,23.6368,23.6158,23.6158,164600.0
2012-04-16 10:40:00,33.64,33.68,33.64,33.67,90000.0,23.6158,23.6438,23.6158,23.6368,90000.0
2012-04-16 10:50:00,33.67,33.73,33.67,33.72,186900.0,23.6368,23.6789,23.6368,23.6719,186900.0
2012-04-16 11:00:00,33.72,33.75,33.71,33.75,223300.0,23.6719,23.693,23.6649,23.693,223300.0
2012-04-16 11:10:00,33.75,33.77,33.75,33.76,200600.0,23.693,23.707,23.693,23.7,200600.0
2012-04-16 11:20:00,33.76,33.79,33.76,33.78,263600.0,23.7,23.7211,23.7,23.714,263600.0
2012-04-16 11:30:00,33.79,33.79,33.73,33.75,203000.0,23.7211,23.7211,23.6789,23.693,203000.0
2012-04-16 11:40:00,33.75,33.77,33.75,33.76,197700.0,23.693,23.707,23.693,23.7,197700.0
2012-04-16 11:50:00,33.76,33.77,33.75,33.77,70700.0,23.7,23.707,23.693,23.707,70700.0
2012-04-16 12:00:00,33.76,33.79,33.75,33.79,82900.0,23.7,23.7211,23.693,23.7211,82900.0
2012-04-16 12:10:00,33.79,33.8,33.78,33.79,77400.0,23.7211,23.7281,23.714,23.7211,77400.0
2012-04-16 12:20:00,33.78,33.79,33.76,33.79,49800.0,23.714,23.7211,23.7,23.7211,49800.0
2012-04-16 12:30:00,33.79,33.8,33.77,33.78,30700.0,23.7211,23.7281,23.707,23.714,30700.0
2012-04-16 12:40:00,33.78,33.79,33.77,33.79,37700.0,23.714,23.7211,23.707,23.7211,37700.0
2012-04-16 12:50:00,33.78,33.82,33.77,33.82,13000.0,23.714,23.7421,23.707,23.7421,13000.0
2012-04-16 13:00:00,33.82,33.82,33.81,33.82,86100.0,23.7421,23.7421,23.7351,23.7421,86100.0
2012-04-16 13:10:00,33.82,33.82,33.79,33.8,66300.0,23.7421,23.7421,23.7211,23.7281,66300.0
2012-04-16 13:20:00,33.79,33.8,33.77,33.79,76700.0,23.7211,23.7281,23.707,23.7211,76700.0
2012-04-16 13:30:00,33.79,33.83,33.78,33.83,75400.0,23.7211,23.7491,23.714,23.7491,75400.0
2012-04-16 13:40:00,33.83,33.87,33.82,33.86,59300.0,23.7491,23.7772,23.7421,23.7702,59300.0
2012-04-16 13:50:00,33.85,33.87,33.85,33.86,147200.0,23.7632,23.7772,23.7632,23.7702,147200.0
2012-04-16 14:00:00,33.86,33.86,33.84,33.86,66700.0,23.7702,23.7702,23.7562,23.7702,66700.0
2012-04-16 14:10:00,33.86,33.87,33.85,33.87,290100.0,23.7702,23.7772,23.7632,23.7772,290100.0
2012-04-16 14:20:00,33.87,33.88,33.84,33.86,140000.0,23.7772,23.7842,23.7562,23.7702,140000.0
2012-04-16 14:30:00,33.85,33.87,33.85,33.85,64700.0,23.7632,23.7772,23.7632,23.7632,64700.0
2012-04-16 14:40:00,33.86,33.86,33.85,33.86,90100.0,23.7702,23.7702,23.7632,23.7702,90100.0
2012-04-16 14:50:00,33.86,33.87,33.84,33.84,51600.0,23.7702,23.7772,23.7562,23.7562,51600.0
2012-04-16 15:00:00,33.84,33.85,33.82,33.85,31800.0,23.7562,23.7632,23.7421,23.7632,31800.0
2012-04-16 15:10:00,33.85,33.86,33.84,33.86,32200.0,23.7632,23.7702,23.7562,23.7702,32200.0
2012-04-16 15:20:00,33.86,33.86,33.83,33.84,79400.0,23.7702,23.7702,23.7491,23.7562,79400.0
2012-04-16 15:30:00,33.84,33.85,33.83,33.84,99000.0,23.7562,23.7632,23.7491,23.7562,99000.0
2012-04-16 15:40:00,33.83,33.84,33.81,33.81,113700.0,23.7491,23.7562,23.7351,23.7351,113700.0
2012-04-16 15:50:00,33.81,33.82,33.77,33.77,793100.0,23.7351,23.7421,23.707,23.707,793100.0
2012-04-17 09:30:00,33.98,34.06,33.93,34.0,243700.0,23.8544,23.9106,23.8193,23.8685,243700.0
2012-04-17 09:40:00,34.01,34.02,33.97,33.98,141300.0,23.8755,23.8825,23.8474,23.8544,141300.0
2012-04-17 09:50:00,33.98,33.99,33.95,33.96,87800.0,23.8544,23.8615,23.8334,23.8404,87800.0
2012-04-17 10:00:00,33.95,33.96,33.91,33.95,95400.0,23.8334,23.8404,23.8053,23.8334,95400.0
2012-04-17 10:10:00,33.94,34.01,33.94,34.01,92900.0,23.8264,23.8755,23.8264,23.8755,92900.0
2012-04-17 10:20:00,34.01,34.03,34.0,34.02,84200.0,23.8755,23.8895,23.8685,23.8825,84200.0
2012-04-17 10:30:00,34.03,34.05,34.01,34.02,48000.0,23.8895,23.9036,23.8755,23.8825,48000.0
2012-04-17 10:40:00,34.02,34.05,34.02,34.05,38800.0,23.8825,23.9036,23.8825,23.9036,38800.0
2012-04-17 10:50:00,34.05,34.09,34.05,34.09,126200.0,23.9036,23.9317,23.9036,23.9317,126200.0
2012-04-17 11:00:00,34.09,34.12,34.09,34.1,491700.0,23.9317,23.9527,23.9317,23.9387,491700.0
2012-04-17 11:10:00,34.1,34.12,34.09,34.11,59900.0,23.9387,23.9527,23.9317,23.9457,59900.0
2012-04-17 11:20:00,34.11,34.12,34.1,34.1,37600.0,23.9457,23.9527,23.9387,23.9387,37600.0
2012-04-17 11:30:00,34.11,34.11,34.09,34.1,197000.0,23.9457,23.9457,23.9317,23.9387,197000.0
2012-04-17 11:40:00,34.09,34.11,34.09,34.11,60400.0,23.9317,23.9457,23.9317,23.9457,60400.0
2012-04-17 11:50:00,34.11,34.12,34.1,34.11,87700.0,23.9457,23.9527,23.9387,23.9457,87700.0
2012-04-17 12:00:00,34.11,34.13,34.1,34.13,234000.0,23.9457,23.9597,23.9387,23.9597,234000.0
2012-04-17 12:10:00,34.13,34.14,34.13,34.14,175900.0,23.9597,23.9668,23.9597,23.9668,175900.0
2012-04-17 12:20:00,34.14,34.16,34.13,34.14,250100.0,23.9668,23.9808,23.9597,23.9668,250100.0
2012-04-17 12:30:00,34.15,34.17,34.14,34.16,135700.0,23.9738,23.9878,23.9668,23.9808,135700.0
2012-04-17 12:40:00,34.17,34.17,34.16,34.17,63700.0,23.9878,23.9878,23.9808,23.9878,63700.0
2012-04-17 12:50:00,34.17,34.17,34.16,34.17,12700.0,23.9878,23.9878,23.9808,23.9878,12700.0
2012-04-17 13:00:00,34.17,34.17,34.15,34.16,52300.0,23.9878,23.9878,23.9738,23.9808,52300.0
2012-04-17 13:10:00,34.16,34.18,34.16,34.17,69400.0,23.9808,23.9948,23.9808,23.9878,69400.0
2012-04-17 13:20:00,34.16,34.17,34.16,34.17,42700.0,23.9808,23.9878,23.9808,23.9878,42700.0
2012-04-17 13:30:00,34.17,34.18,34.16,34.16,27400.0,23.9878,23.9948,23.9808,23.9808,27400.0
2012-04-17 13:40:00,34.16,34.17,34.16,34.16,221200.0,23.9808,23.9878,23.9808,23.9808,221200.0
2012-04-17 13:50:00,34.17,34.17,34.15,34.16,48100.0,23.9878,23.9878,23.9738,23.9808,48100.0
2012-04-17 14:00:00,34.16,34.17,34.15,34.17,189700.0,23.9808,23.9878,23.9738,23.9878,189700.0
2012-04-17 14:10:00,34.16,34.17,34.16,34.16,15600.0,23.9808,23.9878,23.9808,23.9808,15600.0
2012-04-17 14:20:00,34.17,34.19,34.16,34.18,151400.0,23.9878,24.0019,23.9808,23.9948,151400.0
2012-04-17 14:30:00,34.19,34.2,34.18,34.19,50100.0,24.0019,24.0089,23.9948,24.0019,50100.0
2012-04-17 14:40:00,34.18,34.19,34.16,34.16,70700.0,23.9948,24.0019,23.9808,23.9808,70700.0
2012-04-17 14:50:00,34.17,34.19,34.16,34.18,189900.0,23.9878,24.0019,23.9808,23.9948,189900.0
2012-04-17 15:00:00,34.18,34.19,34.16,34.16,138900.0,23.9948,24.0019,23.9808,23.9808,138900.0
2012-04-17 15:10:00,34.16,34.17,34.15,34.16,128500.0,23.9808,23.9878,23.9738,23.9808,128500.0
2012-04-17 15:20:00,34.16,34.19,34.15,34.19,54500.0,23.9808,24.0019,23.9738,24.0019,54500.0
2012-04-17 15:30:00,34.19,34.19,34.15,34.16,510900.0,24.0019,24.0019,23.9738,23.9808,510900.0
2012-04-17 15:40:00,34.15,34.17,34.14,34.16,229300.0,23.9738,23.9878,23.9668,23.9808,229300.0
2012-04-17 15:50:00,34.16,34.18,34.14,34.15,541700.0,23.9808,23.9948,23.9668,23.9738,541700.0
2012-04-18 09:30:00,34.06,34.07,34.01,34.02,109100.0,23.9106,23.9176,23.8755,23.8825,109100.0
2012-04-18 09:40:00,34.02,34.05,34.02,34.04,37100.0,23.8825,23.9036,23.8825,23.8966,37100.0
2012-04-18 09:50:00,34.04,34.07,34.03,34.06,49700.0,23.8966,23.9176,23.8895,23.9106,49700.0
2012-04-18 10:00:00,34.05,34.08,34.05,34.08,34700.0,23.9036,23.9246,23.9036,23.9246,34700.0
2012-04-18 10:10:00,34.08,34.13,34.07,34.12,196000.0,23.9246,23.9597,23.9176,23.9527,196000.0
2012-04-18 10:20:00,34.12,34.12,34.07,34.08,70100.0,23.9527,23.9527,23.9176,23.9246,70100.0
2012-04-18 10:30:00,34.07,34.12,34.07,34.12,102500.0,23.9176,23.9527,23.9176,23.9527,102500.0
2012-04-18 10:40:00,34.12,34.14,34.11,34.13,40100.0,23.9527,23.9668,23.9457,23.9597,40100.0
2012-04-18 10:50:00,34.12,34.13,34.08,34.09,52800.0,23.9527,23.9597,23.9246,23.9317,52800.0
2012-04-18 11:00:00,34.09,34.1,34.04,34.05,78100.0,23.9317,23.9387,23.8966,23.9036,78100.0
2012-04-18 11:10:00,34.05,34.06,34.02,34.04,119200.0,23.9036,23.9106,23.8825,23.8966,119200.0
2012-04-18 11:20:00,34.04,34.07,34.03,34.07,118900.0,23.8966,23.9176,23.8895,23.9176,118900.0
2012-04-18 11:30:00,34.07,34.08,34.06,34.08,11700.0,23.9176,23.9246,23.9106,23.9246,11700.0
2012-04-18 11:40:00,34.08,34.1,34.07,34.1,26300.0,23.9246,23.9387,23.9176,23.9387,26300.0
2012-04-18 11:50:00,34.09,34.15,34.09,34.14,104500.0,23.9317,23.9738,23.9317,23.9668,104500.0
2012-04-18 12:00:00,34.14,34.15,34.14,34.15,45400.0,23.9668,23.9738,23.9668,23.9738,45400.0
2012-04-18 12:10:00,34.15,34.16,34.14,34.15,83300.0,23.9738,23.9808,23.9668,23.9738,83300.0
2012-04-18 12:20:00,34.15,34.15,34.13,34.13,12100.0,23.9738,23.9738,23.9597,23.9597,12100.0
2012-04-18 12:30:00,34.12,34.14,34.12,34.14,32200.0,23.9527,23.9668,23.9527,23.9668,32200.0
2012-04-18 12:40:00,34.13,34.15,34.12,34.12,138800.0,23.9597,23.9738,23.9527,23.9527,138800.0
2012-04-18 12:50:00,34.12,34.13,34.11,34.13,32100.0,23.9527,23.9597,23.9457,23.9597,32100.0
2012-04-18 13:00:00,34.13,34.14,34.12,34.14,28900.0,23.9597,23.9668,23.9527,23.9668,28900.0
2012-04-18 13:10:00,34.14,34.14,34.11,34.12,73800.0,23.9668,23.9668,23.9457,23.9527,73800.0
2012-04-18 13:20:00,34.13,34.13,34.1,34.1,39100.0,23.9597,23.9597,23.9387,23.9387,39100.0
2012-04-18 13:30:00,34.1,34.11,34.09,34.09,17000.0,23.9387,23.9457,23.9317,23.9317,17000.0
2012-04-18 13:40:00,34.09,34.11,34.09,34.11,13600.0,23.9317,23.9457,23.9317,23.9457,13600.0
2012-04-18 13:50:00,34.11,34.12,34.09,34.1,115100.0,23.9457,23.9527,23.9317,23.9387,115100.0
2012-04-18 14:00:00,34.1,34.11,34.09,34.1,19200.0,23.9387,23.9457,23.9317,23.9387,19200.0
2012-04-18 14:10:00,34.11,34.12,34.1,34.12,49600.0,23.9457,23.9527,23.9387,23.9527,49600.0
2012-04-18 14:20:00,34.12,34.15,34.12,34.13,692100.0,23.9527,23.9738,23.9527,23.9597,692100.0
2012-04-18 14:30:00,34.14,34.15,34.13,34.15,79600.0,23.9668,23.9738,23.9597,23.9738,79600.0
2012-04-18 14:40:00,34.15,34.16,34.13,34.14,181800.0,23.9738,23.9808,23.9597,23.9668,181800.0
2012-04-18 14:50:00,34.15,34.16,34.14,34.15,143900.0,23.9738,23.9808,23.9668,23.9738,143900.0
2012-04-18 15:00:00,34.14,34.18,34.14,34.16,229000.0,23.9668,23.9948,23.9668,23.9808,229000.0
2012-04-18 15:10:00,34.15,34.16,34.14,34.15,40200.0,23.9738,23.9808,23.9668,23.9738,40200.0
2012-04-18 15:20:00,34.14,34.16,34.12,34.13,179400.0,23.9668,23.9808,23.9527,23.9597,179400.0
2012-04-18 15:30:00,34.13,34.15,34.12,34.13,91400.0,23.9597,23.9738,23.9527,23.9597,91400.0
2012-04-18 15:40:00,34.14,34.15,34.12,34.13,154000.0,23.9668,23.9738,23.9527,23.9597,154000.0
2012-04-18 15:50:00,34.14,34.14,34.1,34.11,448100.0,23.9668,23.9668,23.9387,23.9457,448100.0
2012-04-19 09:30:00,34.16,34.16,34.01,34.03,111500.0,23.9808,23.9808,23.8755,23.8895,111500.0
2012-04-19 09:40:00,34.03,34.05,34.01,34.04,90000.0,23.8895,23.9036,23.8755,23.8966,90000.0
2012-04-19 09:50:00,34.04,34.07,34.03,34.07,86100.0,23.8966,23.9176,23.8895,23.9176,86100.0
2012-04-19 10:00:00,34.07,34.07,33.94,33.94,214400.0,23.9176,23.9176,23.8264,23.8264,214400.0
2012-04-19 10:10:00,33.94,33.99,33.93,33.99,212700.0,23.8264,23.8615,23.8193,23.8615,212700.0
2012-04-19 10:20:00,33.99,33.99,33.95,33.95,106400.0,23.8615,23.8615,23.8334,23.8334,106400.0
2012-04-19 10:30:00,33.96,34.04,33.94,34.04,115900.0,23.8404,23.8966,23.8264,23.8966,115900.0
2012-04-19 10:40:00,34.04,34.12,34.04,34.1,149800.0,23.8966,23.9527,23.8966,23.9387,149800.0
2012-04-19 10:50:00,34.09,34.12,34.09,34.11,41000.0,23.9317,23.9527,23.9317,23.9457,41000.0
2012-04-19 11:00:00,34.1,34.14,34.09,34.14,87100.0,23.9387,23.9668,23.9317,23.9668,87100.0
2012-04-19 11:10:00,34.13,34.14,34.11,34.12,35100.0,23.9597,23.9668,23.9457,23.9527,35100.0
2012-04-19 11:20:00,34.12,34.14,34.09,34.1,22200.0,23.9527,23.9668,23.9317,23.9387,22200.0
2012-04-19 11:30:00,34.09,34.1,34.06,34.09,124300.0,23.9317,23.9387,23.9106,23.9317,124300.0
2012-04-19 11:40:00,34.08,34.1,34.07,34.09,24500.0,23.9246,23.9387,23.9176,23.9317,24500.0
2012-04-19 11:50:00,34.1,34.13,34.1,34.13,25600.0,23.9387,23.9597,23.9387,23.9597,25600.0
2012-04-19 12:00:00,34.13,34.13,34.02,34.03,22400.0,23.9597,23.9597,23.8825,23.8895,22400.0
2012-04-19 12:10:00,34.02,34.04,34.01,34.01,65200.0,23.8825,23.8966,23.8755,23.8755,65200.0
2012-04-19 12:20:00,34.01,34.02,34.01,34.01,27200.0,23.8755,23.8825,23.8755,23.8755,27200.0
2012-04-19 12:30:00,34.01,34.04,33.99,34.03,52600.0,23.8755,23.8966,23.8615,23.8895,52600.0
2012-04-19 12:40:00,34.03,34.05,34.02,34.04,46700.0,23.8895,23.9036,23.8825,23.8966,46700.0
2012-04-19 12:50:00,34.03,34.06,34.03,34.06,147700.0,23.8895,23.9106,23.8895,23.9106,147700.0
2012-04-19 13:00:00,34.05,34.06,34.04,34.06,39300.0,23.9036,23.9106,23.8966,23.9106,39300.0
2012-04-19 13:10:00,34.05,34.05,34.02,34.04,135400.0,23.9036,23.9036,23.8825,23.8966,135400.0
2012-04-19 13:20:00,34.03,34.03,33.99,34.01,160600.0,23.8895,23.8895,23.8615,23.8755,160600.0
2012-04-19 13:30:00,34.01,34.06,34.01,34.03,718600.0,23.8755,23.9106,23.8755,23.8895,718600.0
2012-04-19 13:40:00,34.02,34.02,34.01,34.02,69200.0,23.8825,23.8825,23.8755,23.8825,69200.0
2012-04-19 13:50:00,34.02,34.02,33.99,33.99,241200.0,23.8825,23.8825,23.8615,23.8615,241200.0
2012-04-19 14:00:00,33.98,34.0,33.98,33.99,156100.0,23.8544,23.8685,23.8544,23.8615,156100.0
2012-04-19 14:10:00,33.99,33.99,33.96,33.97,83600.0,23.8615,23.8615,23.8404,23.8474,83600.0
2012-04-19 14:20:00,33.97,33.97,33.94,33.94,61800.0,23.8474,23.8474,23.8264,23.8264,61800.0
2012-04-19 14:30:00,33.95,33.96,33.87,33.9,134800.0,23.8334,23.8404,23.7772,23.7983,134800.0
2012-04-19 14:40:00,33.91,33.92,33.89,33.92,91300.0,23.8053,23.8123,23.7913,23.8123,91300.0
2012-04-19 14:50:00,33.92,33.92,33.91,33.92,78500.0,23.8123,23.8123,23.8053,23.8123,78500.0
2012-04-19 15:00:00,33.92,33.93,33.9,33.9,45000.0,23.8123,23.8193,23.7983,23.7983,45000.0
2012-04-19 15:10:00,33.9,33.91,33.87,33.9,62100.0,23.7983,23.8053,23.7772,23.7983,62100.0
2012-04-19 15:20:00,33.91,33.96,33.89,33.96,191900.0,23.8053,23.8404,23.7913,23.8404,191900.0
2012-04-19 15:30:00,33.95,34.0,33.95,33.99,85600.0,23.8334,23.8685,23.8334,23.8615,85600.0
2012-04-19 15:40:00,34.0,34.04,33.98,34.01,291200.0,23.8685,23.8966,23.8544,23.8755,291200.0
2012-04-19 15:50:00,34.02,34.03,33.97,33.99,800400.0,23.8825,23.8895,23.8474,23.8615,800400.0
2012-04-20 09:30:00,34.08,34.1,34.03,34.09,118600.0,23.9246,23.9387,23.8895,23.9317,118600.0
2012-04-20 09:40:00,34.09,34.13,34.06,34.12,117300.0,23.9317,23.9597,23.9106,23.9527,117300.0
2012-04-20 09:50:00,34.12,34.19,34.12,34.19,65800.0,23.9527,24.0019,23.9527,24.0019,65800.0
2012-04-20 10:00:00,34.19,34.2,34.16,34.19,96200.0,24.0019,24.0089,23.9808,24.0019,96200.0
2012-04-20 10:10:00,34.2,34.26,34.19,34.26,78800.0,24.0089,24.051,24.0019,24.051,78800.0
2012-04-20 10:20:00,34.25,34.29,34.25,34.27,93000.0,24.044,24.0721,24.044,24.058,93000.0
2012-04-20 10:30:00,34.28,34.33,34.28,34.33,135100.0,24.065,24.1001,24.065,24.1001,135100.0
2012-04-20 10:40:00,34.32,34.34,34.29,34.31,138600.0,24.0931,24.1072,24.0721,24.0861,138600.0
2012-04-20 10:50:00,34.3,34.33,34.3,34.33,80300.0,24.0791,24.1001,24.0791,24.1001,80300.0
2012-04-20 11:00:00,34.33,34.33,34.3,34.31,129200.0,24.1001,24.1001,24.0791,24.0861,129200.0
2012-04-20 11:10:00,34.31,34.31,34.3,34.31,98400.0,24.0861,24.0861,24.0791,24.0861,98400.0
2012-04-20 11:20:00,34.31,34.32,34.3,34.31,85300.0,24.0861,24.0931,24.0791,24.0861,85300.0
2012-04-20 11:30:00,34.31,34.33,34.31,34.31,76500.0,24.0861,24.1001,24.0861,24.0861,76500.0
2012-04-20 11:40:00,34.32,34.34,34.31,34.34,38300.0,24.0931,24.1072,24.0861,24.1072,38300.0
2012-04-20 11:50:00,34.33,34.34,34.32,34.33,47700.0,24.1001,24.1072,24.0931,24.1001,47700.0
2012-04-20 12:00:00,34.34,34.36,34.33,34.36,147200.0,24.1072,24.1212,24.1001,24.1212,147200.0
2012-04-20 12:10:00,34.36,34.36,34.34,34.35,232800.0,24.1212,24.1212,24.1072,24.1142,232800.0
2012-04-20 12:20:00,34.35,34.36,34.35,34.36,87300.0,24.1142,24.1212,24.1142,24.1212,87300.0
2012-04-20 12:30:00,34.36,34.36,34.35,34.36,177500.0,24.1212,24.1212,24.1142,24.1212,177500.0
2012-04-20 12:40:00,34.36,34.36,34.35,34.36,45500.0,24.1212,24.1212,24.1142,24.1212,45500.0
2012-04-20 12:50:00,34.36,34.37,34.35,34.36,42400.0,24.1212,24.1282,24.1142,24.1212,42400.0
2012-04-20 13:00:00,34.37,34.37,34.35,34.36,47000.0,24.1282,24.1282,24.1142,24.1212,47000.0
2012-04-20 13:10:00,34.36,34.37,34.35,34.35,66400.0,24.1212,24.1282,24.1142,24.1142,66400.0
2012-04-20 13:20:00,34.35,34.35,34.3,34.32,72900.0,24.1142,24.1142,24.0791,24.0931,72900.0
2012-04-20 13:30:00,34.32,34.32,34.31,34.32,108600.0,24.0931,24.0931,24.0861,24.0931,108600.0
2012-04-20 13:40:00,34.32,34.34,34.32,34.34,41600.0,24.0931,24.1072,24.0931,24.1072,41600.0
2012-04-20 13:50:00,34.34,34.34,34.31,34.33,69300.0,24.1072,24.1072,24.0861,24.1001,69300.0
2012-04-20 14:00:00,34.33,34.33,34.29,34.3,70300.0,24.1001,24.1001,24.0721,24.0791,70300.0
2012-04-20 14:10:00,34.3,34.34,34.29,34.33,121200.0,24.0791,24.1072,24.0721,24.1001,121200.0
2012-04-20 14:20:00,34.32,34.34,34.32,34.34,72500.0,24.0931,24.1072,24.0931,24.1072,72500.0
2012-04-20 14:30:00,34.33,34.33,34.31,34.33,130100.0,24.1001,24.1001,24.0861,24.1001,130100.0
2012-04-20 14:40:00,34.33,34.33,34.32,34.32,57600.0,24.1001,24.1001,24.0931,24.0931,57600.0
2012-04-20 14:50:00,34.32,34.33,34.3,34.32,74700.0,24.0931,24.1001,24.0791,24.0931,74700.0
2012-04-20 15:00:00,34.31,34.32,34.28,34.28,206900.0,24.0861,24.0931,24.065,24.065,206900.0
2012-04-20 15:10:00,34.29,34.32,34.28,34.32,141200.0,24.0721,24.0931,24.065,24.0931,141200.0
2012-04-20 15:20:00,34.32,34.32,34.29,34.31,173700.0,24.0931,24.0931,24.0721,24.0861,173700.0
2012-04-20 15:30:00,34.31,34.34,34.3,34.34,189200.0,24.0861,24.1072,24.0791,24.1072,189200.0
2012-04-20 15:40:00,34.34,34.34,34.31,34.33,329800.0,24.1072,24.1072,24.0861,24.1001,329800.0
2012-04-20 15:50:00,34.32,34.33,34.29,34.3,957400.0,24.0931,24.1001,24.0721,24.0791,957400.0
2012-04-23 09:30:00,34.0,34.02,33.89,33.94,322100.0,23.8685,23.8825,23.7913,23.8264,322100.0
2012-04-23 09:40:00,33.94,33.97,33.92,33.92,180800.0,23.8264,23.8474,23.8123,23.8123,180800.0
2012-04-23 09:50:00,33.93,33.94,33.88,33.89,179100.0,23.8193,23.8264,23.7842,23.7913,179100.0
2012-04-23 10:00:00,33.89,33.89,33.82,33.82,86900.0,23.7913,23.7913,23.7421,23.7421,86900.0
2012-04-23 10:10:00,33.82,33.85,33.81,33.82,326200.0,23.7421,23.7632,23.7351,23.7421,326200.0
2012-04-23 10:20:00,33.82,33.84,33.79,33.83,101200.0,23.7421,23.7562,23.7211,23.7491,101200.0
2012-04-23 10:30:00,33.82,33.85,33.8,33.84,120900.0,23.7421,23.7632,23.7281,23.7562,120900.0
2012-04-23 10:40:00,33.84,33.86,33.81,33.81,58800.0,23.7562,23.7702,23.7351,23.7351,58800.0
2012-04-23 10:50:00,33.81,33.84,33.79,33.81,131600.0,23.7351,23.7562,23.7211,23.7351,131600.0
2012-04-23 11:00:00,33.82,33.83,33.79,33.79,322600.0,23.7421,23.7491,23.7211,23.7211,322600.0
2012-04-23 11:10:00,33.79,33.79,33.74,33.75,51900.0,23.7211,23.7211,23.686,23.693,51900.0
2012-04-23 11:20:00,33.74,33.77,33.74,33.75,172800.0,23.686,23.707,23.686,23.693,172800.0
2012-04-23 11:30:00,33.75,33.77,33.74,33.76,35900.0,23.693,23.707,23.686,23.7,35900.0
2012-04-23 11:40:00,33.75,33.76,33.72,33.73,62600.0,23.693,23.7,23.6719,23.6789,62600.0
2012-04-23 11:50:00,33.72,33.73,33.71,33.71,83800.0,23.6719,23.6789,23.6649,23.6649,83800.0
2012-04-23 12:00:00,33.71,33.76,33.71,33.76,114100.0,23.6649,23.7,23.6649,23.7,114100.0
2012-04-23 12:10:00,33.75,33.75,33.74,33.74,86400.0,23.693,23.693,23.686,23.686,86400.0
2012-04-23 12:20:00,33.75,33.75,33.73,33.74,47300.0,23.693,23.693,23.6789,23.686,47300.0
2012-04-23 12:30:00,33.74,33.74,33.72,33.72,33700.0,23.686,23.686,23.6719,23.6719,33700.0
2012-04-23 12:40:00,33.73,33.73,33.7,33.71,66000.0,23.6789,23.6789,23.6579,23.6649,66000.0
2012-04-23 12:50:00,33.71,33.73,33.7,33.72,84000.0,23.6649,23.6789,23.6579,23.6719,84000.0
2012-04-23 13:00:00,33.73,33.73,33.72,33.72,206900.0,23.6789,23.6789,23.6719,23.6719,206900.0
2012-04-23 13:10:00,33.73,33.74,33.72,33.74,216800.0,23.6789,23.686,23.6719,23.686,216800.0
2012-04-23 13:20:00,33.74,33.74,33.72,33.72,56000.0,23.686,23.686,23.6719,23.6719,56000.0
2012-04-23 13:30:00,33.72,33.73,33.71,33.73,12000.0,23.6719,23.6789,23.6649,23.6789,12000.0
2012-04-23 13:40:00,33.73,33.75,33.73,33.73,86300.0,23.6789,23.693,23.6789,23.6789,86300.0
2012-04-23 13:50:00,33.74,33.75,33.73,33.75,93200.0,23.686,23.693,23.6789,23.693,93200.0
2012-04-23 14:00:00,33.75,33.75,33.73,33.74,129600.0,23.693,23.693,23.6789,23.686,129600.0
2012-04-23 14:10:00,33.75,33.78,33.74,33.78,61300.0,23.693,23.714,23.686,23.714,61300.0
2012-04-23 14:20:00,33.78,33.82,33.78,33.8,30500.0,23.714,23.7421,23.714,23.7281,30500.0
2012-04-23 14:30:00,33.8,33.84,33.8,33.82,20600.0,23.7281,23.7562,23.7281,23.7421,20600.0
2012-04-23 14:40:00,33.82,33.84,33.81,33.82,30500.0,23.7421,23.7562,23.7351,23.7421,30500.0
2012-04-23 14:50:00,33.81,33.82,33.8,33.8,29400.0,23.7351,23.7421,23.7281,23.7281,29400.0
2012-04-23 15:00:00,33.8,33.81,33.79,33.79,29700.0,23.7281,23.7351,23.7211,23.7211,29700.0
2012-04-23 15:10:00,33.79,33.81,33.78,33.8,126700.0,23.7211,23.7351,23.714,23.7281,126700.0
2012-04-23 15:20:00,33.81,33.82,33.8,33.81,31900.0,23.7351,23.7421,23.7281,23.7351,31900.0
2012-04-23 15:30:00,33.82,33.83,33.81,33.82,156900.0,23.7421,23.7491,23.7351,23.7421,156900.0
2012-04-23 15:40:00,33.82,33.83,33.79,33.82,89000.0,23.7421,23.7491,23.7211,23.7421,89000.0
2012-04-23 15:50:00,33.81,33.82,33.79,33.8,831900.0,23.7351,23.7421,23.7211,23.7281,831900.0
2012-04-24 09:30:00,33.86,33.89,33.82,33.87,67500.0,23.7702,23.7913,23.7421,23.7772,67500.0
2012-04-24 09:40:00,33.87,33.9,33.85,33.89,149100.0,23.7772,23.7983,23.7632,23.7913,149100.0
2012-04-24 09:50:00,33.89,33.9,33.86,33.88,249400.0,23.7913,23.7983,23.7702,23.7842,249400.0
2012-04-24 10:00:00,33.87,33.94,33.87,33.92,35100.0,23.7772,23.8264,23.7772,23.8123,35100.0
2012-04-24 10:10:00,33.92,33.93,33.88,33.89,50300.0,23.8123,23.8193,23.7842,23.7913,50300.0
2012-04-24 10:20:00,33.88,33.9,33.87,33.89,83800.0,23.7842,23.7983,23.7772,23.7913,83800.0
2012-04-24 10:30:00,33.89,33.91,33.89,33.9,41800.0,23.7913,23.8053,23.7913,23.7983,41800.0
2012-04-24 10:40:00,33.89,33.95,33.89,33.94,229000.0,23.7913,23.8334,23.7913,23.8264,229000.0
2012-04-24 10:50:00,33.94,33.95,33.91,33.94,229600.0,23.8264,23.8334,23.8053,23.8264,229600.0
2012-04-24 11:00:00,33.94,33.95,33.92,33.93,72600.0,23.8264,23.8334,23.8123,23.8193,72600.0
2012-04-24 11:10:00,33.93,33.94,33.92,33.93,21200.0,23.8193,23.8264,23.8123,23.8193,21200.0
2012-04-24 11:20:00,33.94,33.96,33.94,33.94,39800.0,23.8264,23.8404,23.8264,23.8264,39800.0
2012-04-24 11:30:00,33.94,33.95,33.89,33.89,104400.0,23.8264,23.8334,23.7913,23.7913,104400.0
2012-04-24 11:40:00,33.89,33.89,33.87,33.88,235100.0,23.7913,23.7913,23.7772,23.7842,235100.0
2012-04-24 11:50:00,33.88,33.9,33.87,33.87,91400.0,23.7842,23.7983,23.7772,23.7772,91400.0
2012-04-24 12:00:00,33.87,33.88,33.85,33.87,163400.0,23.7772,23.7842,23.7632,23.7772,163400.0
2012-04-24 12:10:00,33.86,33.87,33.85,33.86,186900.0,23.7702,23.7772,23.7632,23.7702,186900.0
2012-04-24 12:20:00,33.86,33.86,33.82,33.83,42400.0,23.7702,23.7702,23.7421,23.7491,42400.0
2012-04-24 12:30:00,33.82,33.83,33.81,33.81,90900.0,23.7421,23.7491,23.7351,23.7351,90900.0
2012-04-24 12:40:00,33.81,33.82,33.79,33.8,37800.0,23.7351,23.7421,23.7211,23.7281,37800.0
2012-04-24 12:50:00,33.8,33.81,33.79,33.79,14200.0,23.7281,23.7351,23.7211,23.7211,14200.0
2012-04-24 13:00:00,33.79,33.82,33.79,33.81,28100.0,23.7211,23.7421,23.7211,23.7351,28100.0
2012-04-24 13:10:00,33.81,33.83,33.81,33.82,33600.0,23.7351,23.7491,23.7351,23.7421,33600.0
2012-04-24 13:20:00,33.83,33.83,33.82,33.82,14200.0,23.7491,23.7491,23.7421,23.7421,14200.0
2012-04-24 13:30:00,33.83,33.85,33.83,33.83,37200.0,23.7491,23.7632,23.7491,23.7491,37200.0
2012-04-24 13:40:00,33.83,33.84,33.81,33.83,23300.0,23.7491,23.7562,23.7351,23.7491,23300.0
2012-04-24 13:50:00,33.82,33.83,33.8,33.8,84300.0,23.7421,23.7491,23.7281,23.7281,84300.0
2012-04-24 14:00:00,33.79,33.81,33.79,33.8,51200.0,23.7211,23.7351,23.7211,23.7281,51200.0
2012-04-24 14:10:00,33.81,33.81,33.8,33.8,41900.0,23.7351,23.7351,23.7281,23.7281,41900.0
2012-04-24 14:20:00,33.79,33.8,33.77,33.79,58100.0,23.7211,23.7281,23.707,23.7211,58100.0
2012-04-24 14:30:00,33.79,33.81,33.78,33.81,31300.0,23.7211,23.7351,23.714,23.7351,31300.0
2012-04-24 14:40:00,33.81,33.82,33.8,33.8,32700.0,23.7351,23.7421,23.7281,23.7281,32700.0
2012-04-24 14:50:00,33.8,33.8,33.77,33.77,1071100.0,23.7281,23.7281,23.707,23.707,1071100.0
2012-04-24 15:00:00,33.77,33.8,33.76,33.79,215800.0,23.707,23.7281,23.7,23.7211,215800.0
2012-04-24 15:10:00,33.8,33.8,33.78,33.79,41600.0,23.7281,23.7281,23.714,23.7211,41600.0
2012-04-24 15:20:00,33.78,33.8,33.77,33.77,126000.0,23.714,23.7281,23.707,23.707,126000.0
2012-04-24 15:30:00,33.77,33.81,33.77,33.8,230500.0,23.707,23.7351,23.707,23.7281,230500.0
2012-04-24 15:40:00,33.8,33.81,33.78,33.79,393300.0,23.7281,23.7351,23.714,23.7211,393300.0
2012-04-24 15:50:00,33.79,33.81,33.79,33.81,492000.0,23.7211,23.7351,23.7211,23.7351,492000.0
2012-04-25 09:30:00,33.9,33.91,33.86,33.88,179700.0,23.7983,23.8053,23.7702,23.7842,179700.0
2012-04-25 09:40:00,33.87,33.94,33.87,33.93,83600.0,23.7772,23.8264,23.7772,23.8193,83600.0
2012-04-25 09:50:00,33.93,33.95,33.92,33.95,67200.0,23.8193,23.8334,23.8123,23.8334,67200.0
2012-04-25 10:00:00,33.95,33.98,33.95,33.98,104400.0,23.8334,23.8544,23.8334,23.8544,104400.0
2012-04-25 10:10:00,33.98,34.0,33.97,33.99,96700.0,23.8544,23.8685,23.8474,23.8615,96700.0
2012-04-25 10:20:00,33.98,34.01,33.98,33.98,134800.0,23.8544,23.8755,23.8544,23.8544,134800.0
2012-04-25 10:30:00,33.98,34.01,33.98,33.98,136000.0,23.8544,23.8755,23.8544,23.8544,136000.0
2012-04-25 10:40:00,33.99,34.02,33.98,34.01,73600.0,23.8615,23.8825,23.8544,23.8755,73600.0
2012-04-25 10:50:00,34.02,34.04,34.0,34.04,102300.0,23.8825,23.8966,23.8685,23.8966,102300.0
2012-04-25 11:00:00,34.03,34.06,34.02,34.03,183500.0,23.8895,23.9106,23.8825,23.8895,183500.0
2012-04-25 11:10:00,34.03,34.04,34.01,34.02,62200.0,23.8895,23.8966,23.8755,23.8825,62200.0
2012-04-25 11:20:00,34.02,34.05,34.02,34.04,109800.0,23.8825,23.9036,23.8825,23.8966,109800.0
2012-04-25 11:30:00,34.05,34.06,34.04,34.06,119200.0,23.9036,23.9106,23.8966,23.9106,119200.0
2012-04-25 11:40:00,34.06,34.06,34.03,34.04,117100.0,23.9106,23.9106,23.8895,23.8966,117100.0
2012-04-25 11:50:00,34.04,34.06,34.03,34.04,170100.0,23.8966,23.9106,23.8895,23.8966,170100.0
2012-04-25 12:00:00,34.05,34.05,34.03,34.03,27800.0,23.9036,23.9036,23.8895,23.8895,27800.0
2012-04-25 12:10:00,34.03,34.05,34.02,34.03,120800.0,23.8895,23.9036,23.8825,23.8895,120800.0
2012-04-25 12:20:00,34.03,34.04,33.99,34.02,55800.0,23.8895,23.8966,23.8615,23.8825,55800.0
2012-04-25 12:30:00,34.02,34.04,34.0,34.02,103900.0,23.8825,23.8966,23.8685,23.8825,103900.0
2012-04-25 12:40:00,34.02,34.04,34.01,34.03,40100.0,23.8825,23.8966,23.8755,23.8895,40100.0
2012-04-25 12:50:00,34.03,34.05,34.02,34.05,25000.0,23.8895,23.9036,23.8825,23.9036,25000.0
2012-04-25 13:00:00,34.05,34.07,34.03,34.06,107000.0,23.9036,23.9176,23.8895,23.9106,107000.0
2012-04-25 13:10:00,34.05,34.06,34.05,34.06,64200.0,23.9036,23.9106,23.9036,23.9106,64200.0
2012-04-25 13:20:00,34.06,34.06,34.04,34.05,132600.0,23.9106,23.9106,23.8966,23.9036,132600.0
2012-04-25 13:30:00,34.05,34.06,34.04,34.05,33000.0,23.9036,23.9106,23.8966,23.9036,33000.0
2012-04-25 13:40:00,34.05,34.05,34.01,34.02,78900.0,23.9036,23.9036,23.8755,23.8825,78900.0
2012-04-25 13:50:00,34.02,34.03,34.01,34.02,46000.0,23.8825,23.8895,23.8755,23.8825,46000.0
2012-04-25 14:00:00,34.02,34.02,33.98,33.99,137700.0,23.8825,23.8825,23.8544,23.8615,137700.0
2012-04-25 14:10:00,33.99,34.01,33.98,34.0,152600.0,23.8615,23.8755,23.8544,23.8685,152600.0
2012-04-25 14:20:00,34.0,34.08,34.0,34.06,159200.0,23.8685,23.9246,23.8685,23.9106,159200.0
2012-04-25 14:30:00,34.05,34.06,33.99,34.0,81100.0,23.9036,23.9106,23.8615,23.8685,81100.0
2012-04-25 14:40:00,34.0,34.02,33.98,34.02,51500.0,23.8685,23.8825,23.8544,23.8825,51500.0
2012-04-25 14:50:00,34.01,34.04,34.0,34.04,53700.0,23.8755,23.8966,23.8685,23.8966,53700.0
2012-04-25 15:00:00,34.04,34.07,34.04,34.04,83600.0,23.8966,23.9176,23.8966,23.8966,83600.0
2012-04-25 15:10:00,34.05,34.05,33.99,34.01,113900.0,23.9036,23.9036,23.8615,23.8755,113900.0
2012-04-25 15:20:00,34.01,34.01,33.97,33.98,293600.0,23.8755,23.8755,23.8474,23.8544,293600.0
2012-04-25 15:30:00,33.97,34.0,33.96,33.99,129800.0,23.8474,23.8685,23.8404,23.8615,129800.0
2012-04-25 15:40:00,33.99,34.01,33.98,34.0,123300.0,23.8615,23.8755,23.8544,23.8685,123300.0
2012-04-25 15:50:00,34.01,34.03,34.0,34.02,1222100.0,23.8755,23.8895,23.8685,23.8825,1222100.0
2012-04-26 09:30:00,34.05,34.06,34.0,34.05,110700.0,23.9036,23.9106,23.8685,23.9036,110700.0
2012-04-26 09:40:00,34.05,34.05,34.01,34.05,196500.0,23.9036,23.9036,23.8755,23.9036,196500.0
2012-04-26 09:50:00,34.05,34.07,34.04,34.06,45700.0,23.9036,23.9176,23.8966,23.9106,45700.0
2012-04-26 10:00:00,34.05,34.12,34.05,34.12,81000.0,23.9036,23.9527,23.9036,23.9527,81000.0
2012-04-26 10:10:00,34.12,34.13,34.09,34.1,169600.0,23.9527,23.9597,23.9317,23.9387,169600.0
2012-04-26 10:20:00,34.11,34.12,34.08,34.11,77600.0,23.9457,23.9527,23.9246,23.9457,77600.0
2012-04-26 10:30:00,34.1,34.12,34.09,34.09,31300.0,23.9387,23.9527,23.9317,23.9317,31300.0
2012-04-26 10:40:00,34.09,34.11,34.08,34.09,76300.0,23.9317,23.9457,23.9246,23.9317,76300.0
2012-04-26 10:50:00,34.09,34.11,34.09,34.09,64600.0,23.9317,23.9457,23.9317,23.9317,64600.0
2012-04-26 11:00:00,34.09,34.13,34.09,34.13,10800.0,23.9317,23.9597,23.9317,23.9597,10800.0
2012-04-26 11:10:00,34.13,34.13,34.11,34.12,24400.0,23.9597,23.9597,23.9457,23.9527,24400.0
2012-04-26 11:20:00,34.12,34.15,34.11,34.15,39100.0,23.9527,23.9738,23.9457,23.9738,39100.0
2012-04-26 11:30:00,34.15,34.16,34.14,34.16,160000.0,23.9738,23.9808,23.9668,23.9808,160000.0
2012-04-26 11:40:00,34.16,34.18,34.15,34.18,125600.0,23.9808,23.9948,23.9738,23.9948,125600.0
2012-04-26 11:50:00,34.18,34.2,34.17,34.2,218300.0,23.9948,24.0089,23.9878,24.0089,218300.0
2012-04-26 12:00:00,34.2,34.2,34.18,34.19,86800.0,24.0089,24.0089,23.9948,24.0019,86800.0
2012-04-26 12:10:00,34.18,34.2,34.18,34.18,23100.0,23.9948,24.0089,23.9948,23.9948,23100.0
2012-04-26 12:20:00,34.18,34.19,34.17,34.18,10200.0,23.9948,24.0019,23.9878,23.9948,10200.0
2012-04-26 12:30:00,34.18,34.19,34.17,34.17,15300.0,23.9948,24.0019,23.9878,23.9878,15300.0
2012-04-26 12:40:00,34.18,34.18,34.17,34.18,3100.0,23.9948,23.9948,23.9878,23.9948,3100.0
2012-04-26 12:50:00,34.18,34.19,34.17,34.19,49800.0,23.9948,24.0019,23.9878,24.0019,49800.0
2012-04-26 13:00:00,34.2,34.2,34.18,34.2,14800.0,24.0089,24.0089,23.9948,24.0089,14800.0
2012-04-26 13:10:00,34.2,34.23,34.19,34.23,61000.0,24.0089,24.0299,24.0019,24.0299,61000.0
2012-04-26 13:20:00,34.23,34.24,34.22,34.23,64400.0,24.0299,24.037,24.0229,24.0299,64400.0
2012-04-26 13:30:00,34.23,34.28,34.22,34.28,93700.0,24.0299,24.065,24.0229,24.065,93700.0
2012-04-26 13:40:00,34.27,34.29,34.27,34.29,28600.0,24.058,24.0721,24.058,24.0721,28600.0
2012-04-26 13:50:00,34.28,34.3,34.28,34.29,6200.0,24.065,24.0791,24.065,24.0721,6200.0
2012-04-26 14:00:00,34.3,34.33,34.3,34.33,193000.0,24.0791,24.1001,24.0791,24.1001,193000.0
2012-04-26 14:10:00,34.32,34.34,34.31,34.34,75300.0,24.0931,24.1072,24.0861,24.1072,75300.0
2012-04-26 14:20:00,34.34,34.35,34.33,34.34,22800.0,24.1072,24.1142,24.1001,24.1072,22800.0
2012-04-26 14:30:00,34.35,34.36,34.34,34.35,208900.0,24.1142,24.1212,24.1072,24.1142,208900.0
2012-04-26 14:40:00,34.35,34.35,34.31,34.31,52300.0,24.1142,24.1142,24.0861,24.0861,52300.0
2012-04-26 14:50:00,34.32,34.34,34.31,34.34,16000.0,24.0931,24.1072,24.0861,24.1072,16000.0
2012-04-26 15:00:00,34.33,34.34,34.32,34.32,71800.0,24.1001,24.1072,24.0931,24.0931,71800.0
2012-04-26 15:10:00,34.33,34.38,34.32,34.38,161900.0,24.1001,24.1352,24.0931,24.1352,161900.0
2012-04-26 15:20:00,34.38,34.39,34.36,34.37,85900.0,24.1352,24.1423,24.1212,24.1282,85900.0
2012-04-26 15:30:00,34.37,34.38,34.31,34.31,148600.0,24.1282,24.1352,24.0861,24.0861,148600.0
2012-04-26 15:40:00,34.31,34.34,34.3,34.32,209300.0,24.0861,24.1072,24.0791,24.0931,209300.0
2012-04-26 15:50:00,34.32,34.33,34.29,34.32,619700.0,24.0931,24.1001,24.0721,24.0931,619700.0
2012-04-27 09:30:00,34.32,34.32,34.27,34.3,220500.0,24.0931,24.0931,24.058,24.0791,220500.0
2012-04-27 09:40:00,34.3,34.31,34.28,34.28,144700.0,24.0791,24.0861,24.065,24.065,144700.0
2012-04-27 09:50:00,34.28,34.34,34.27,34.33,233200.0,24.065,24.1072,24.058,24.1001,233200.0
2012-04-27 10:00:00,34.33,34.34,34.29,34.32,43500.0,24.1001,24.1072,24.0721,24.0931,43500.0
2012-04-27 10:10:00,34.32,34.32,34.29,34.3,79400.0,24.0931,24.0931,24.0721,24.0791,79400.0
2012-04-27 10:20:00,34.31,34.33,34.3,34.31,45700.0,24.0861,24.1001,24.0791,24.0861,45700.0
2012-04-27 10:30:00,34.31,34.33,34.3,34.33,49600.0,24.0861,24.1001,24.0791,24.1001,49600.0
2012-04-27 10:40:00,34.33,34.33,34.27,34.29,206200.0,24.1001,24.1001,24.058,24.0721,206200.0
2012-04-27 10:50:00,34.3,34.31,34.29,34.3,43500.0,24.0791,24.0861,24.0721,24.0791,43500.0
2012-04-27 11:00:00,34.3,34.31,34.3,34.31,31400.0,24.0791,24.0861,24.0791,24.0861,31400.0
2012-04-27 11:10:00,34.31,34.33,34.31,34.32,74800.0,24.0861,24.1001,24.0861,24.0931,74800.0
2012-04-27 11:20:00,34.32,34.34,34.31,34.33,96600.0,24.0931,24.1072,24.0861,24.1001,96600.0
2012-04-27 11:30:00,34.33,34.34,34.31,34.31,58800.0,24.1001,24.1072,24.0861,24.0861,58800.0
2012-04-27 11:40:00,34.32,34.33,34.31,34.32,12100.0,24.0931,24.1001,24.0861,24.0931,12100.0
2012-04-27 11:50:00,34.32,34.32,34.31,34.31,7700.0,24.0931,24.0931,24.0861,24.0861,7700.0
2012-04-27 12:00:00,34.32,34.32,34.3,34.32,18600.0,24.0931,24.0931,24.0791,24.0931,18600.0
2012-04-27 12:10:00,34.32,34.32,34.31,34.32,102600.0,24.0931,24.0931,24.0861,24.0931,102600.0
2012-04-27 12:20:00,34.32,34.32,34.31,34.32,88100.0,24.0931,24.0931,24.0861,24.0931,88100.0
2012-04-27 12:30:00,34.32,34.32,34.3,34.31,79600.0,24.0931,24.0931,24.0791,24.0861,79600.0
2012-04-27 12:40:00,34.3,34.32,34.3,34.32,24200.0,24.0791,24.0931,24.0791,24.0931,24200.0
2012-04-27 12:50:00,34.32,34.34,34.31,34.33,220200.0,24.0931,24.1072,24.0861,24.1001,220200.0
2012-04-27 13:00:00,34.34,34.35,34.32,34.32,236300.0,24.1072,24.1142,24.0931,24.0931,236300.0
2012-04-27 13:10:00,34.33,34.33,34.31,34.32,183800.0,24.1001,24.1001,24.0861,24.0931,183800.0
2012-04-27 13:20:00,34.32,34.34,34.3,34.33,102400.0,24.0931,24.1072,24.0791,24.1001,102400.0
2012-04-27 13:30:00,34.33,34.37,34.32,34.35,193200.0,24.1001,24.1282,24.0931,24.1142,193200.0
2012-04-27 13:40:00,34.35,34.37,34.35,34.35,163700.0,24.1142,24.1282,24.1142,24.1142,163700.0
2012-04-27 13:50:00,34.34,34.35,34.33,34.34,107400.0,24.1072,24.1142,24.1001,24.1072,107400.0
2012-04-27 14:00:00,34.33,34.35,34.33,34.34,116200.0,24.1001,24.1142,24.1001,24.1072,116200.0
2012-04-27 14:10:00,34.34,34.35,34.33,34.34,134000.0,24.1072,24.1142,24.1001,24.1072,134000.0
2012-04-27 14:20:00,34.35,34.35,34.32,34.32,29800.0,24.1142,24.1142,24.0931,24.0931,29800.0
2012-04-27 14:30:00,34.32,34.32,34.29,34.31,61700.0,24.0931,24.0931,24.0721,24.0861,61700.0
2012-04-27 14:40:00,34.3,34.31,34.28,34.29,30200.0,24.0791,24.0861,24.065,24.0721,30200.0
2012-04-27 14:50:00,34.3,34.31,34.29,34.3,13600.0,24.0791,24.0861,24.0721,24.0791,13600.0
2012-04-27 15:00:00,34.3,34.31,34.29,34.3,30600.0,24.0791,24.0861,24.0721,24.0791,30600.0
2012-04-27 15:10:00,34.3,34.32,34.29,34.29,47500.0,24.0791,24.0931,24.0721,24.0721,47500.0
2012-04-27 15:20:00,34.29,34.31,34.28,34.29,217200.0,24.0721,24.0861,24.065,24.0721,217200.0
2012-04-27 15:30:00,34.3,34.3,34.28,34.28,74200.0,24.0791,24.0791,24.065,24.065,74200.0
2012-04-27 15:40:00,34.29,34.31,34.27,34.28,334300.0,24.0721,24.0861,24.058,24.065,334300.0
2012-04-27 15:50:00,34.28,34.29,34.25,34.28,376100.0,24.065,24.0721,24.044,24.065,376100.0
2012-04-30 09:30:00,34.24,34.24,34.17,34.18,68100.0,24.037,24.037,23.9878,23.9948,68100.0
2012-04-30 09:40:00,34.18,34.18,34.12,34.18,242400.0,23.9948,23.9948,23.9527,23.9948,242400.0
2012-04-30 09:50:00,34.17,34.18,34.13,34.14,48500.0,23.9878,23.9948,23.9597,23.9668,48500.0
2012-04-30 10:00:00,34.14,34.19,34.13,34.18,130700.0,23.9668,24.0019,23.9597,23.9948,130700.0
2012-04-30 10:10:00,34.17,34.21,34.17,34.19,112100.0,23.9878,24.0159,23.9878,24.0019,112100.0
2012-04-30 10:20:00,34.18,34.19,34.18,34.18,64400.0,23.9948,24.0019,23.9948,23.9948,64400.0
2012-04-30 10:30:00,34.18,34.18,34.15,34.16,105300.0,23.9948,23.9948,23.9738,23.9808,105300.0
2012-04-30 10:40:00,34.16,34.18,34.15,34.17,34900.0,23.9808,23.9948,23.9738,23.9878,34900.0
2012-04-30 10:50:00,34.16,34.16,34.15,34.15,36300.0,23.9808,23.9808,23.9738,23.9738,36300.0
2012-04-30 11:00:00,34.15,34.17,34.15,34.16,36200.0,23.9738,23.9878,23.9738,23.9808,36200.0
2012-04-30 11:10:00,34.15,34.17,34.15,34.16,25700.0,23.9738,23.9878,23.9738,23.9808,25700.0
2012-04-30 11:20:00,34.16,34.17,34.13,34.15,53000.0,23.9808,23.9878,23.9597,23.9738,53000.0
2012-04-30 11:30:00,34.15,34.16,34.13,34.15,26000.0,23.9738,23.9808,23.9597,23.9738,26000.0
2012-04-30 11:40:00,34.15,34.18,34.14,34.16,45100.0,23.9738,23.9948,23.9668,23.9808,45100.0
2012-04-30 11:50:00,34.15,34.17,34.14,34.16,71500.0,23.9738,23.9878,23.9668,23.9808,71500.0
2012-04-30 12:00:00,34.16,34.17,34.12,34.12,82000.0,23.9808,23.9878,23.9527,23.9527,82000.0
2012-04-30 12:10:00,34.13,34.15,34.13,34.14,102200.0,23.9597,23.9738,23.9597,23.9668,102200.0
2012-04-30 12:20:00,34.13,34.14,34.12,34.12,88300.0,23.9597,23.9668,23.9527,23.9527,88300.0
2012-04-30 12:30:00,34.12,34.13,34.12,34.12,164600.0,23.9527,23.9597,23.9527,23.9527,164600.0
2012-04-30 12:40:00,34.13,34.14,34.12,34.14,271600.0,23.9597,23.9668,23.9527,23.9668,271600.0
2012-04-30 12:50:00,34.14,34.14,34.12,34.12,112300.0,23.9668,23.9668,23.9527,23.9527,112300.0
2012-04-30 13:00:00,34.12,34.13,34.12,34.13,72100.0,23.9527,23.9597,23.9527,23.9597,72100.0
2012-04-30 13:10:00,34.12,34.13,34.11,34.12,59500.0,23.9527,23.9597,23.9457,23.9527,59500.0
2012-04-30 13:20:00,34.12,34.12,34.11,34.12,51200.0,23.9527,23.9527,23.9457,23.9527,51200.0
2012-04-30 13:30:00,34.12,34.12,34.1,34.11,75800.0,23.9527,23.9527,23.9387,23.9457,75800.0
2012-04-30 13:40:00,34.11,34.14,34.1,34.14,204300.0,23.9457,23.9668,23.9387,23.9668,204300.0
2012-04-30 13:50:00,34.14,34.14,34.13,34.13,47800.0,23.9668,23.9668,23.9597,23.9597,47800.0
2012-04-30 14:00:00,34.14,34.14,34.12,34.12,31900.0,23.9668,23.9668,23.9527,23.9527,31900.0
2012-04-30 14:10:00,34.13,34.13,34.11,34.13,88500.0,23.9597,23.9597,23.9457,23.9597,88500.0
2012-04-30 14:20:00,34.13,34.13,34.11,34.11,88300.0,23.9597,23.9597,23.9457,23.9457,88300.0
2012-04-30 14:30:00,34.12,34.15,34.12,34.15,384100.0,23.9527,23.9738,23.9527,23.9738,384100.0
2012-04-30 14:40:00,34.15,34.15,34.14,34.15,145900.0,23.9738,23.9738,23.9668,23.9738,145900.0
2012-04-30 14:50:00,34.14,34.15,34.14,34.14,80600.0,23.9668,23.9738,23.9668,23.9668,80600.0
2012-04-30 15:00:00,34.14,34.15,34.14,34.14,121000.0,23.9668,23.9738,23.9668,23.9668,121000.0
2012-04-30 15:10:00,34.14,34.15,34.14,34.15,68800.0,23.9668,23.9738,23.9668,23.9738,68800.0
2012-04-30 15:20:00,34.15,34.17,34.15,34.17,320200.0,23.9738,23.9878,23.9738,23.9878,320200.0
2012-04-30 15:30:00,34.17,34.18,34.16,34.16,170300.0,23.9878,23.9948,23.9808,23.9808,170300.0
2012-04-30 15:40:00,34.16,34.19,34.16,34.16,273900.0,23.9808,24.0019,23.9808,23.9808,273900.0
2012-04-30 15:50:00,34.16,34.19,34.15,34.18,1174600.0,23.9808,24.0019,23.9738,23.9948,1174600.0
2012-05-01 09:30:00,34.18,34.2,34.12,34.19,198700.0,23.9948,24.0089,23.9527,24.0019,198700.0
2012-05-01 09:40:00,34.19,34.2,34.14,34.15,171200.0,24.0019,24.0089,23.9668,23.9738,171200.0
2012-05-01 09:50:00,34.16,34.17,34.09,34.11,146100.0,23.9808,23.9878,23.9317,23.9457,146100.0
2012-05-01 10:00:00,34.12,34.28,34.12,34.27,477500.0,23.9527,24.065,23.9527,24.058,477500.0
2012-05-01 10:10:00,34.27,34.32,34.27,34.32,268600.0,24.058,24.0931,24.058,24.0931,268600.0
2012-05-01 10:20:00,34.32,34.35,34.31,34.33,140600.0,24.0931,24.1142,24.0861,24.1001,140600.0
2012-05-01 10:30:00,34.32,34.33,34.31,34.33,85500.0,24.0931,24.1001,24.0861,24.1001,85500.0
2012-05-01 10:40:00,34.33,34.34,34.32,34.32,205700.0,24.1001,24.1072,24.0931,24.0931,205700.0
2012-05-01 10:50:00,34.32,34.35,34.32,34.33,68600.0,24.0931,24.1142,24.0931,24.1001,68600.0
2012-05-01 11:00:00,34.33,34.37,34.32,34.36,109300.0,24.1001,24.1282,24.0931,24.1212,109300.0
2012-05-01 11:10:00,34.36,34.37,34.35,34.37,77000.0,24.1212,24.1282,24.1142,24.1282,77000.0
2012-05-01 11:20:00,34.37,34.37,34.36,34.37,60400.0,24.1282,24.1282,24.1212,24.1282,60400.0
2012-05-01 11:30:00,34.36,34.37,34.35,34.35,57400.0,24.1212,24.1282,24.1142,24.1142,57400.0
2012-05-01 11:40:00,34.34,34.41,34.34,34.39,305000.0,24.1072,24.1563,24.1072,24.1423,305000.0
2012-05-01 11:50:00,34.38,34.41,34.38,34.38,106400.0,24.1352,24.1563,24.1352,24.1352,106400.0
2012-05-01 12:00:00,34.38,34.4,34.38,34.39,58000.0,24.1352,24.1493,24.1352,24.1423,58000.0
2012-05-01 12:10:00,34.39,34.4,34.39,34.4,42100.0,24.1423,24.1493,24.1423,24.1493,42100.0
2012-05-01 12:20:00,34.4,34.41,34.39,34.41,35300.0,24.1493,24.1563,24.1423,24.1563,35300.0
2012-05-01 12:30:00,34.4,34.41,34.39,34.4,67800.0,24.1493,24.1563,24.1423,24.1493,67800.0
2012-05-01 12:40:00,34.4,34.4,34.37,34.38,33600.0,24.1493,24.1493,24.1282,24.1352,33600.0
2012-05-01 12:50:00,34.37,34.38,34.35,34.36,37300.0,24.1282,24.1352,24.1142,24.1212,37300.0
2012-05-01 13:00:00,34.36,34.36,34.35,34.36,56500.0,24.1212,24.1212,24.1142,24.1212,56500.0
2012-05-01 13:10:00,34.36,34.38,34.36,34.37,68200.0,24.1212,24.1352,24.1212,24.1282,68200.0
2012-05-01 13:20:00,34.37,34.38,34.36,34.37,85100.0,24.1282,24.1352,24.1212,24.1282,85100.0
2012-05-01 13:30:00,34.36,34.38,34.36,34.38,37200.0,24.1212,24.1352,24.1212,24.1352,37200.0
2012-05-01 13:40:00,34.38,34.38,34.34,34.34,58000.0,24.1352,24.1352,24.1072,24.1072,58000.0
2012-05-01 13:50:00,34.34,34.36,34.34,34.35,48200.0,24.1072,24.1212,24.1072,24.1142,48200.0
2012-05-01 14:00:00,34.35,34.35,34.34,34.34,11900.0,24.1142,24.1142,24.1072,24.1072,11900.0
2012-05-01 14:10:00,34.34,34.35,34.32,34.33,24600.0,24.1072,24.1142,24.0931,24.1001,24600.0
2012-05-01 14:20:00,34.32,34.33,34.31,34.32,114200.0,24.0931,24.1001,24.0861,24.0931,114200.0
2012-05-01 14:30:00,34.32,34.32,34.3,34.31,32500.0,24.0931,24.0931,24.0791,24.0861,32500.0
2012-05-01 14:40:00,34.31,34.32,34.3,34.32,92400.0,24.0861,24.0931,24.0791,24.0931,92400.0
2012-05-01 14:50:00,34.32,34.33,34.31,34.32,49100.0,24.0931,24.1001,24.0861,24.0931,49100.0
2012-05-01 15:00:00,34.32,34.34,34.32,34.34,52600.0,24.0931,24.1072,24.0931,24.1072,52600.0
2012-05-01 15:10:00,34.34,34.34,34.32,34.33,101600.0,24.1072,24.1072,24.0931,24.1001,101600.0
2012-05-01 15:20:00,34.33,34.33,34.3,34.31,62800.0,24.1001,24.1001,24.0791,24.0861,62800.0
2012-05-01 15:30:00,34.32,34.32,34.27,34.27,268800.0,24.0931,24.0931,24.058,24.058,268800.0
2012-05-01 15:40:00,34.27,34.29,34.27,34.29,449000.0,24.058,24.0721,24.058,24.0721,449000.0
2012-05-01 15:50:00,34.29,34.29,34.25,34.26,500400.0,24.0721,24.0721,24.044,24.051,500400.0
2012-05-02 09:30:00,34.26,34.27,34.17,34.26,146000.0,24.051,24.058,23.9878,24.051,146000.0
2012-05-02 09:40:00,34.26,34.26,34.19,34.19,90900.0,24.051,24.051,24.0019,24.0019,90900.0
2012-05-02 09:50:00,34.2,34.2,34.16,34.16,53800.0,24.0089,24.0089,23.9808,23.9808,53800.0
2012-05-02 10:00:00,34.17,34.2,34.16,34.2,140800.0,23.9878,24.0089,23.9808,24.0089,140800.0
2012-05-02 10:10:00,34.19,34.21,34.16,34.17,31200.0,24.0019,24.0159,23.9808,23.9878,31200.0
2012-05-02 10:20:00,34.18,34.22,34.18,34.22,37900.0,23.9948,24.0229,23.9948,24.0229,37900.0
2012-05-02 10:30:00,34.21,34.24,34.19,34.22,277300.0,24.0159,24.037,24.0019,24.0229,277300.0
2012-05-02 10:40:00,34.23,34.28,34.23,34.27,78600.0,24.0299,24.065,24.0299,24.058,78600.0
2012-05-02 10:50:00,34.27,34.3,34.27,34.29,52500.0,24.058,24.0791,24.058,24.0721,52500.0
2012-05-02 11:00:00,34.29,34.3,34.28,34.29,38100.0,24.0721,24.0791,24.065,24.0721,38100.0
2012-05-02 11:10:00,34.29,34.29,34.27,34.28,84000.0,24.0721,24.0721,24.058,24.065,84000.0
2012-05-02 11:20:00,34.28,34.28,34.26,34.28,29000.0,24.065,24.065,24.051,24.065,29000.0
2012-05-02 11:30:00,34.28,34.31,34.28,34.31,99800.0,24.065,24.0861,24.065,24.0861,99800.0
2012-05-02 11:40:00,34.31,34.32,34.3,34.3,63800.0,24.0861,24.0931,24.0791,24.0791,63800.0
2012-05-02 11:50:00,34.3,34.31,34.29,34.31,51600.0,24.0791,24.0861,24.0721,24.0861,51600.0
2012-05-02 12:00:00,34.3,34.3,34.29,34.3,15200.0,24.0791,24.0791,24.0721,24.0791,15200.0
2012-05-02 12:10:00,34.3,34.34,34.29,34.34,101900.0,24.0791,24.1072,24.0721,24.1072,101900.0
2012-05-02 12:20:00,34.34,34.35,34.34,34.34,11300.0,24.1072,24.1142,24.1072,24.1072,11300.0
2012-05-02 12:30:00,34.34,34.36,34.34,34.34,41700.0,24.1072,24.1212,24.1072,24.1072,41700.0
2012-05-02 12:40:00,34.34,34.36,34.34,34.35,117600.0,24.1072,24.1212,24.1072,24.1142,117600.0
2012-05-02 12:50:00,34.36,34.36,34.34,34.36,61300.0,24.1212,24.1212,24.1072,24.1212,61300.0
2012-05-02 13:00:00,34.35,34.36,34.34,34.35,44100.0,24.1142,24.1212,24.1072,24.1142,44100.0
2012-05-02 13:10:00,34.36,34.36,34.33,34.34,84100.0,24.1212,24.1212,24.1001,24.1072,84100.0
2012-05-02 13:20:00,34.34,34.34,34.32,34.33,29800.0,24.1072,24.1072,24.0931,24.1001,29800.0
2012-05-02 13:30:00,34.32,34.34,34.32,34.34,42100.0,24.0931,24.1072,24.0931,24.1072,42100.0
2012-05-02 13:40:00,34.33,34.34,34.33,34.34,21200.0,24.1001,24.1072,24.1001,24.1072,21200.0
2012-05-02 13:50:00,34.34,34.36,34.33,34.34,47000.0,24.1072,24.1212,24.1001,24.1072,47000.0
2012-05-02 14:00:00,34.33,34.35,34.32,34.34,36100.0,24.1001,24.1142,24.0931,24.1072,36100.0
2012-05-02 14:10:00,34.34,34.35,34.33,34.33,82200.0,24.1072,24.1142,24.1001,24.1001,82200.0
2012-05-02 14:20:00,34.33,34.37,34.33,34.36,795900.0,24.1001,24.1282,24.1001,24.1212,795900.0
2012-05-02 14:30:00,34.36,34.37,34.33,34.34,1180300.0,24.1212,24.1282,24.1001,24.1072,1180300.0
2012-05-02 14:40:00,34.34,34.37,34.33,34.37,1014900.0,24.1072,24.1282,24.1001,24.1282,1014900.0
2012-05-02 14:50:00,34.37,34.4,34.36,34.37,2508400.0,24.1282,24.1493,24.1212,24.1282,2508400.0
2012-05-02 15:00:00,34.38,34.38,34.33,34.34,109700.0,24.1352,24.1352,24.1001,24.1072,109700.0
2012-05-02 15:10:00,34.34,34.34,34.32,34.33,38600.0,24.1072,24.1072,24.0931,24.1001,38600.0
2012-05-02 15:20:00,34.33,34.34,34.32,34.33,120000.0,24.1001,24.1072,24.0931,24.1001,120000.0
2012-05-02 15:30:00,34.33,34.34,34.31,34.33,164000.0,24.1001,24.1072,24.0861,24.1001,164000.0
2012-05-02 15:40:00,34.33,34.36,34.32,34.34,229600.0,24.1001,24.1212,24.0931,24.1072,229600.0
2012-05-02 15:50:00,34.34,34.35,34.32,34.34,1105100.0,24.1072,24.1142,24.0931,24.1072,1105100.0
2012-05-03 09:30:00,34.35,34.42,34.33,34.4,188000.0,24.1142,24.1633,24.1001,24.1493,188000.0
2012-05-03 09:40:00,34.4,34.44,34.39,34.4,45100.0,24.1493,24.1774,24.1423,24.1493,45100.0
2012-05-03 09:50:00,34.4,34.4,34.35,34.36,71800.0,24.1493,24.1493,24.1142,24.1212,71800.0
2012-05-03 10:00:00,34.37,34.37,34.3,34.33,247300.0,24.1282,24.1282,24.0791,24.1001,247300.0
2012-05-03 10:10:00,34.33,34.34,34.32,34.34,38800.0,24.1001,24.1072,24.0931,24.1072,38800.0
2012-05-03 10:20:00,34.33,34.36,34.31,34.36,83000.0,24.1001,24.1212,24.0861,24.1212,83000.0
2012-05-03 10:30:00,34.36,34.36,34.34,34.36,46800.0,24.1212,24.1212,24.1072,24.1212,46800.0
2012-05-03 10:40:00,34.36,34.36,34.31,34.34,34000.0,24.1212,24.1212,24.0861,24.1072,34000.0
2012-05-03 10:50:00,34.33,34.34,34.31,34.34,19900.0,24.1001,24.1072,24.0861,24.1072,19900.0
2012-05-03 11:00:00,34.35,34.36,34.34,34.35,19900.0,24.1142,24.1212,24.1072,24.1142,19900.0
2012-05-03 11:10:00,34.34,34.36,34.34,34.36,6500.0,24.1072,24.1212,24.1072,24.1212,6500.0
2012-05-03 11:20:00,34.37,34.39,34.36,34.39,10300.0,24.1282,24.1423,24.1212,24.1423,10300.0
2012-05-03 11:30:00,34.39,34.39,34.38,34.39,95600.0,24.1423,24.1423,24.1352,24.1423,95600.0
2012-05-03 11:40:00,34.39,34.4,34.36,34.37,39300.0,24.1423,24.1493,24.1212,24.1282,39300.0
2012-05-03 11:50:00,34.36,34.38,34.35,34.36,28400.0,24.1212,24.1352,24.1142,24.1212,28400.0
2012-05-03 12:00:00,34.35,34.37,34.34,34.36,16900.0,24.1142,24.1282,24.1072,24.1212,16900.0
2012-05-03 12:10:00,34.37,34.38,34.34,34.37,22100.0,24.1282,24.1352,24.1072,24.1282,22100.0
2012-05-03 12:20:00,34.37,34.39,34.36,34.38,15400.0,24.1282,24.1423,24.1212,24.1352,15400.0
2012-05-03 12:30:00,34.38,34.4,34.38,34.4,12000.0,24.1352,24.1493,24.1352,24.1493,12000.0
2012-05-03 12:40:00,34.4,34.4,34.38,34.39,6700.0,24.1493,24.1493,24.1352,24.1423,6700.0
2012-05-03 12:50:00,34.39,34.39,34.37,34.38,14800.0,24.1423,24.1423,24.1282,24.1352,14800.0
2012-05-03 13:00:00,34.37,34.38,34.36,34.37,236600.0,24.1282,24.1352,24.1212,24.1282,236600.0
2012-05-03 13:10:00,34.36,34.37,34.33,34.36,33700.0,24.1212,24.1282,24.1001,24.1212,33700.0
2012-05-03 13:20:00,34.36,34.37,34.36,34.37,46500.0,24.1212,24.1282,24.1212,24.1282,46500.0
2012-05-03 13:30:00,34.38,34.38,34.34,34.34,5900.0,24.1352,24.1352,24.1072,24.1072,5900.0
2012-05-03 13:40:00,34.33,34.33,34.26,34.29,45400.0,24.1001,24.1001,24.051,24.0721,45400.0
2012-05-03 13:50:00,34.29,34.29,34.27,34.28,34200.0,24.0721,24.0721,24.058,24.065,34200.0
2012-05-03 14:00:00,34.29,34.3,34.27,34.29,33500.0,24.0721,24.0791,24.058,24.0721,33500.0
2012-05-03 14:10:00,34.29,34.3,34.27,34.3,38100.0,24.0721,24.0791,24.058,24.0791,38100.0
2012-05-03 14:20:00,34.3,34.31,34.29,34.29,18400.0,24.0791,24.0861,24.0721,24.0721,18400.0
2012-05-03 14:30:00,34.29,34.31,34.28,34.3,21900.0,24.0721,24.0861,24.065,24.0791,21900.0
2012-05-03 14:40:00,34.3,34.3,34.27,34.28,71400.0,24.0791,24.0791,24.058,24.065,71400.0
2012-05-03 14:50:00,34.27,34.31,34.27,34.31,25700.0,24.058,24.0861,24.058,24.0861,25700.0
2012-05-03 15:00:00,34.31,34.31,34.29,34.29,30700.0,24.0861,24.0861,24.0721,24.0721,30700.0
2012-05-03 15:10:00,34.3,34.33,34.29,34.33,30000.0,24.0791,24.1001,24.0721,24.1001,30000.0
2012-05-03 15:20:00,34.33,34.34,34.33,34.33,38800.0,24.1001,24.1072,24.1001,24.1001,38800.0
2012-05-03 15:30:00,34.34,34.36,34.32,34.32,77800.0,24.1072,24.1212,24.0931,24.0931,77800.0
2012-05-03 15:40:00,34.32,34.36,34.31,34.34,62300.0,24.0931,24.1212,24.0861,24.1072,62300.0
2012-05-03 15:50:00,34.33,34.39,34.33,34.37,299100.0,24.1001,24.1423,24.1001,24.1282,299100.0
2012-05-04 09:30:00,34.32,34.37,34.28,34.36,198900.0,24.0931,24.1282,24.065,24.1212,198900.0
2012-05-04 09:40:00,34.36,34.36,34.32,34.34,241000.0,24.1212,24.1212,24.0931,24.1072,241000.0
2012-05-04 09:50:00,34.34,34.36,34.29,34.3,81800.0,24.1072,24.1212,24.0721,24.0791,81800.0
2012-05-04 10:00:00,34.3,34.31,34.28,34.3,110400.0,24.0791,24.0861,24.065,24.0791,110400.0
2012-05-04 10:10:00,34.3,34.32,34.26,34.29,68400.0,24.0791,24.0931,24.051,24.0721,68400.0
2012-05-04 10:20:00,34.28,34.32,34.28,34.3,54800.0,24.065,24.0931,24.065,24.0791,54800.0
2012-05-04 10:30:00,34.31,34.32,34.25,34.26,62500.0,24.0861,24.0931,24.044,24.051,62500.0
2012-05-04 10:40:00,34.25,34.29,34.25,34.28,94600.0,24.044,24.0721,24.044,24.065,94600.0
2012-05-04 10:50:00,34.28,34.33,34.28,34.3,440000.0,24.065,24.1001,24.065,24.0791,440000.0
2012-05-04 11:00:00,34.29,34.3,34.25,34.26,310900.0,24.0721,24.0791,24.044,24.051,310900.0
2012-05-04 11:10:00,34.25,34.27,34.23,34.27,343400.0,24.044,24.058,24.0299,24.058,343400.0
2012-05-04 11:20:00,34.27,34.27,34.25,34.25,135100.0,24.058,24.058,24.044,24.044,135100.0
2012-05-04 11:30:00,34.25,34.26,34.19,34.19,191400.0,24.044,24.051,24.0019,24.0019,191400.0
2012-05-04 11:40:00,34.19,34.22,34.19,34.2,80700.0,24.0019,24.0229,24.0019,24.0089,80700.0
2012-05-04 11:50:00,34.2,34.2,34.16,34.17,36900.0,24.0089,24.0089,23.9808,23.9878,36900.0
2012-05-04 12:00:00,34.18,34.19,34.17,34.19,83700.0,23.9948,24.0019,23.9878,24.0019,83700.0
2012-05-04 12:10:00,34.19,34.2,34.17,34.17,53900.0,24.0019,24.0089,23.9878,23.9878,53900.0
2012-05-04 12:20:00,34.17,34.18,34.14,34.15,483300.0,23.9878,23.9948,23.9668,23.9738,483300.0
2012-05-04 12:30:00,34.14,34.15,34.1,34.11,26400.0,23.9668,23.9738,23.9387,23.9457,26400.0
2012-05-04 12:40:00,34.11,34.12,34.1,34.11,248900.0,23.9457,23.9527,23.9387,23.9457,248900.0
2012-05-04 12:50:00,34.11,34.14,34.11,34.13,29500.0,23.9457,23.9668,23.9457,23.9597,29500.0
2012-05-04 13:00:00,34.13,34.14,34.13,34.14,8700.0,23.9597,23.9668,23.9597,23.9668,8700.0
2012-05-04 13:10:00,34.13,34.14,34.11,34.14,34700.0,23.9597,23.9668,23.9457,23.9668,34700.0
2012-05-04 13:20:00,34.14,34.14,34.11,34.13,19400.0,23.9668,23.9668,23.9457,23.9597,19400.0
2012-05-04 13:30:00,34.13,34.16,34.13,34.15,13200.0,23.9597,23.9808,23.9597,23.9738,13200.0
2012-05-04 13:40:00,34.16,34.17,34.14,34.15,11100.0,23.9808,23.9878,23.9668,23.9738,11100.0
2012-05-04 13:50:00,34.15,34.16,34.15,34.15,6600.0,23.9738,23.9808,23.9738,23.9738,6600.0
2012-05-04 14:00:00,34.16,34.16,34.12,34.14,32300.0,23.9808,23.9808,23.9527,23.9668,32300.0
2012-05-04 14:10:00,34.14,34.15,34.12,34.15,22100.0,23.9668,23.9738,23.9527,23.9738,22100.0
2012-05-04 14:20:00,34.15,34.16,34.14,34.15,19900.0,23.9738,23.9808,23.9668,23.9738,19900.0
2012-05-04 14:30:00,34.15,34.15,34.1,34.11,16200.0,23.9738,23.9738,23.9387,23.9457,16200.0
2012-05-04 14:40:00,34.11,34.14,34.09,34.13,22100.0,23.9457,23.9668,23.9317,23.9597,22100.0
2012-05-04 14:50:00,34.14,34.16,34.12,34.15,95000.0,23.9668,23.9808,23.9527,23.9738,95000.0
2012-05-04 15:00:00,34.14,34.16,34.14,34.15,23600.0,23.9668,23.9808,23.9668,23.9738,23600.0
2012-05-04 15:10:00,34.15,34.15,34.11,34.13,24000.0,23.9738,23.9738,23.9457,23.9597,24000.0
2012-05-04 15:20:00,34.12,34.14,34.11,34.13,138000.0,23.9527,23.9668,23.9457,23.9597,138000.0
2012-05-04 15:30:00,34.13,34.14,34.12,34.12,147900.0,23.9597,23.9668,23.9527,23.9527,147900.0
2012-05-04 15:40:00,34.12,34.16,34.12,34.15,168100.0,23.9527,23.9808,23.9527,23.9738,168100.0
2012-05-04 15:50:00,34.15,34.15,34.09,34.09,674500.0,23.9738,23.9738,23.9317,23.9317,674500.0
2012-05-07 09:30:00,34.0,34.09,34.0,34.06,273800.0,23.8685,23.9317,23.8685,23.9106,273800.0
2012-05-07 09:40:00,34.05,34.09,34.05,34.05,157200.0,23.9036,23.9317,23.9036,23.9036,157200.0
2012-05-07 09:50:00,34.06,34.09,34.05,34.09,122400.0,23.9106,23.9317,23.9036,23.9317,122400.0
2012-05-07 10:00:00,34.09,34.12,34.08,34.1,143500.0,23.9317,23.9527,23.9246,23.9387,143500.0
2012-05-07 10:10:00,34.1,34.12,34.08,34.12,236300.0,23.9387,23.9527,23.9246,23.9527,236300.0
2012-05-07 10:20:00,34.12,34.13,34.07,34.07,426300.0,23.9527,23.9597,23.9176,23.9176,426300.0
2012-05-07 10:30:00,34.07,34.09,34.05,34.06,114600.0,23.9176,23.9317,23.9036,23.9106,114600.0
2012-05-07 10:40:00,34.07,34.12,34.07,34.12,219500.0,23.9176,23.9527,23.9176,23.9527,219500.0
2012-05-07 10:50:00,34.12,34.15,34.11,34.12,94100.0,23.9527,23.9738,23.9457,23.9527,94100.0
2012-05-07 11:00:00,34.13,34.15,34.12,34.15,33900.0,23.9597,23.9738,23.9527,23.9738,33900.0
2012-05-07 11:10:00,34.15,34.16,34.13,34.14,59900.0,23.9738,23.9808,23.9597,23.9668,59900.0
2012-05-07 11:20:00,34.14,34.15,34.14,34.15,46500.0,23.9668,23.9738,23.9668,23.9738,46500.0
2012-05-07 11:30:00,34.15,34.17,34.14,34.16,43200.0,23.9738,23.9878,23.9668,23.9808,43200.0
2012-05-07 11:40:00,34.16,34.16,34.14,34.15,29100.0,23.9808,23.9808,23.9668,23.9738,29100.0
2012-05-07 11:50:00,34.15,34.15,34.12,34.13,17600.0,23.9738,23.9738,23.9527,23.9597,17600.0
2012-05-07 12:00:00,34.13,34.14,34.12,34.12,73100.0,23.9597,23.9668,23.9527,23.9527,73100.0
2012-05-07 12:10:00,34.13,34.14,34.12,34.14,42300.0,23.9597,23.9668,23.9527,23.9668,42300.0
2012-05-07 12:20:00,34.13,34.14,34.12,34.12,163100.0,23.9597,23.9668,23.9527,23.9527,163100.0
2012-05-07 12:30:00,34.13,34.15,34.12,34.14,58200.0,23.9597,23.9738,23.9527,23.9668,58200.0
2012-05-07 12:40:00,34.13,34.15,34.13,34.14,26800.0,23.9597,23.9738,23.9597,23.9668,26800.0
2012-05-07 12:50:00,34.14,34.15,34.13,34.15,33600.0,23.9668,23.9738,23.9597,23.9738,33600.0
2012-05-07 13:00:00,34.15,34.15,34.14,34.15,7100.0,23.9738,23.9738,23.9668,23.9738,7100.0
2012-05-07 13:10:00,34.15,34.16,34.14,34.15,33200.0,23.9738,23.9808,23.9668,23.9738,33200.0
2012-05-07 13:20:00,34.15,34.17,34.14,34.16,37600.0,23.9738,23.9878,23.9668,23.9808,37600.0
2012-05-07 13:30:00,34.16,34.17,34.15,34.16,31400.0,23.9808,23.9878,23.9738,23.9808,31400.0
2012-05-07 13:40:00,34.16,34.18,34.16,34.18,41600.0,23.9808,23.9948,23.9808,23.9948,41600.0
2012-05-07 13:50:00,34.18,34.2,34.17,34.19,127800.0,23.9948,24.0089,23.9878,24.0019,127800.0
2012-05-07 14:00:00,34.19,34.19,34.17,34.18,141400.0,24.0019,24.0019,23.9878,23.9948,141400.0
2012-05-07 14:10:00,34.18,34.19,34.17,34.18,45800.0,23.9948,24.0019,23.9878,23.9948,45800.0
2012-05-07 14:20:00,34.18,34.18,34.15,34.16,101700.0,23.9948,23.9948,23.9738,23.9808,101700.0
2012-05-07 14:30:00,34.16,34.17,34.15,34.16,55600.0,23.9808,23.9878,23.9738,23.9808,55600.0
2012-05-07 14:40:00,34.17,34.17,34.16,34.16,218200.0,23.9878,23.9878,23.9808,23.9808,218200.0
2012-05-07 14:50:00,34.17,34.17,34.16,34.16,30200.0,23.9878,23.9878,23.9808,23.9808,30200.0
2012-05-07 15:00:00,34.17,34.18,34.15,34.16,41100.0,23.9878,23.9948,23.9738,23.9808,41100.0
2012-05-07 15:10:00,34.14,34.17,34.14,34.16,39900.0,23.9668,23.9878,23.9668,23.9808,39900.0
2012-05-07 15:20:00,34.15,34.17,34.14,34.15,67300.0,23.9738,23.9878,23.9668,23.9738,67300.0
2012-05-07 15:30:00,34.14,34.17,34.14,34.15,128100.0,23.9668,23.9878,23.9668,23.9738,128100.0
2012-05-07 15:40:00,34.16,34.17,34.15,34.16,118300.0,23.9808,23.9878,23.9738,23.9808,118300.0
2012-05-07 15:50:00,34.16,34.16,34.11,34.13,401400.0,23.9808,23.9808,23.9457,23.9597,401400.0
2012-05-08 09:30:00,33.98,34.08,33.98,34.03,64600.0,23.8544,23.9246,23.8544,23.8895,64600.0
2012-05-08 09:40:00,34.03,34.07,34.02,34.06,40500.0,23.8895,23.9176,23.8825,23.9106,40500.0
2012-05-08 09:50:00,34.06,34.08,34.04,34.08,350800.0,23.9106,23.9246,23.8966,23.9246,350800.0
2012-05-08 10:00:00,34.08,34.09,34.01,34.02,58700.0,23.9246,23.9317,23.8755,23.8825,58700.0
2012-05-08 10:10:00,34.02,34.02,33.99,34.02,174400.0,23.8825,23.8825,23.8615,23.8825,174400.0
2012-05-08 10:20:00,34.02,34.03,33.97,33.97,127100.0,23.8825,23.8895,23.8474,23.8474,127100.0
2012-05-08 10:30:00,33.97,33.97,33.94,33.97,60500.0,23.8474,23.8474,23.8264,23.8474,60500.0
2012-05-08 10:40:00,33.98,33.99,33.96,33.97,83600.0,23.8544,23.8615,23.8404,23.8474,83600.0
2012-05-08 10:50:00,33.97,33.98,33.96,33.98,82200.0,23.8474,23.8544,23.8404,23.8544,82200.0
2012-05-08 11:00:00,33.98,33.98,33.9,33.91,423900.0,23.8544,23.8544,23.7983,23.8053,423900.0
2012-05-08 11:10:00,33.92,33.95,33.9,33.95,251600.0,23.8123,23.8334,23.7983,23.8334,251600.0
2012-05-08 11:20:00,33.95,33.95,33.91,33.93,177600.0,23.8334,23.8334,23.8053,23.8193,177600.0
2012-05-08 11:30:00,33.93,33.98,33.92,33.98,247900.0,23.8193,23.8544,23.8123,23.8544,247900.0
2012-05-08 11:40:00,33.98,33.98,33.96,33.96,126700.0,23.8544,23.8544,23.8404,23.8404,126700.0
2012-05-08 11:50:00,33.97,33.98,33.95,33.96,97900.0,23.8474,23.8544,23.8334,23.8404,97900.0
2012-05-08 12:00:00,33.96,33.96,33.93,33.95,49200.0,23.8404,23.8404,23.8193,23.8334,49200.0
2012-05-08 12:10:00,33.96,33.98,33.95,33.98,31900.0,23.8404,23.8544,23.8334,23.8544,31900.0
2012-05-08 12:20:00,33.99,33.99,33.96,33.97,323700.0,23.8615,23.8615,23.8404,23.8474,323700.0
2012-05-08 12:30:00,33.97,34.0,33.96,34.0,110300.0,23.8474,23.8685,23.8404,23.8685,110300.0
2012-05-08 12:40:00,33.99,34.0,33.98,33.99,56000.0,23.8615,23.8685,23.8544,23.8615,56000.0
2012-05-08 12:50:00,33.98,33.98,33.96,33.97,52700.0,23.8544,23.8544,23.8404,23.8474,52700.0
2012-05-08 13:00:00,33.97,33.99,33.97,33.99,67500.0,23.8474,23.8615,23.8474,23.8615,67500.0
2012-05-08 13:10:00,33.98,34.02,33.98,34.02,73900.0,23.8544,23.8825,23.8544,23.8825,73900.0
2012-05-08 13:20:00,34.02,34.04,34.01,34.04,34800.0,23.8825,23.8966,23.8755,23.8966,34800.0
2012-05-08 13:30:00,34.04,34.05,34.02,34.02,43400.0,23.8966,23.9036,23.8825,23.8825,43400.0
2012-05-08 13:40:00,34.02,34.04,34.01,34.02,78300.0,23.8825,23.8966,23.8755,23.8825,78300.0
2012-05-08 13:50:00,34.02,34.03,33.99,34.02,148700.0,23.8825,23.8895,23.8615,23.8825,148700.0
2012-05-08 14:00:00,34.02,34.03,33.99,34.01,155500.0,23.8825,23.8895,23.8615,23.8755,155500.0
2012-05-08 14:10:00,34.01,34.01,33.97,33.97,134200.0,23.8755,23.8755,23.8474,23.8474,134200.0
2012-05-08 14:20:00,33.98,34.01,33.97,34.01,113400.0,23.8544,23.8755,23.8474,23.8755,113400.0
2012-05-08 14:30:00,34.01,34.03,34.0,34.0,115300.0,23.8755,23.8895,23.8685,23.8685,115300.0
2012-05-08 14:40:00,34.01,34.03,34.0,34.01,209500.0,23.8755,23.8895,23.8685,23.8755,209500.0
2012-05-08 14:50:00,34.01,34.04,34.01,34.02,183700.0,23.8755,23.8966,23.8755,23.8825,183700.0
2012-05-08 15:00:00,34.01,34.05,34.0,34.01,245000.0,23.8755,23.9036,23.8685,23.8755,245000.0
2012-05-08 15:10:00,34.01,34.09,34.01,34.09,182500.0,23.8755,23.9317,23.8755,23.9317,182500.0
2012-05-08 15:20:00,34.09,34.09,34.03,34.07,355700.0,23.9317,23.9317,23.8895,23.9176,355700.0
2012-05-08 15:30:00,34.06,34.1,34.04,34.09,218800.0,23.9106,23.9387,23.8966,23.9317,218800.0
2012-05-08 15:40:00,34.09,34.1,34.06,34.07,288700.0,23.9317,23.9387,23.9106,23.9176,288700.0
2012-05-08 15:50:00,34.07,34.1,34.06,34.06,810400.0,23.9176,23.9387,23.9106,23.9106,810400.0
2012-05-09 09:30:00,33.91,33.97,33.85,33.92,200000.0,23.8053,23.8474,23.7632,23.8123,200000.0
2012-05-09 09:40:00,33.92,33.93,33.89,33.9,216900.0,23.8123,23.8193,23.7913,23.7983,216900.0
2012-05-09 09:50:00,33.91,33.91,33.86,33.89,426500.0,23.8053,23.8053,23.7702,23.7913,426500.0
2012-05-09 10:00:00,33.89,33.97,33.83,33.84,134700.0,23.7913,23.8474,23.7491,23.7562,134700.0
2012-05-09 10:10:00,33.85,33.89,33.8,33.82,193100.0,23.7632,23.7913,23.7281,23.7421,193100.0
2012-05-09 10:20:00,33.82,33.83,33.78,33.8,104700.0,23.7421,23.7491,23.714,23.7281,104700.0
2012-05-09 10:30:00,33.8,33.84,33.79,33.82,64000.0,23.7281,23.7562,23.7211,23.7421,64000.0
2012-05-09 10:40:00,33.82,33.9,33.81,33.89,89000.0,23.7421,23.7983,23.7351,23.7913,89000.0
2012-05-09 10:50:00,33.89,33.9,33.85,33.88,65200.0,23.7913,23.7983,23.7632,23.7842,65200.0
2012-05-09 11:00:00,33.88,33.9,33.86,33.89,38300.0,23.7842,23.7983,23.7702,23.7913,38300.0
2012-05-09 11:10:00,33.9,34.0,33.9,33.97,128200.0,23.7983,23.8685,23.7983,23.8474,128200.0
2012-05-09 11:20:00,33.97,34.0,33.95,33.96,432600.0,23.8474,23.8685,23.8334,23.8404,432600.0
2012-05-09 11:30:00,33.96,34.0,33.95,34.0,105800.0,23.8404,23.8685,23.8334,23.8685,105800.0
2012-05-09 11:40:00,34.0,34.0,33.97,33.97,159900.0,23.8685,23.8685,23.8474,23.8474,159900.0
2012-05-09 11:50:00,33.97,33.99,33.95,33.95,255100.0,23.8474,23.8615,23.8334,23.8334,255100.0
2012-05-09 12:00:00,33.96,33.98,33.95,33.95,68700.0,23.8404,23.8544,23.8334,23.8334,68700.0
2012-05-09 12:10:00,33.94,33.95,33.91,33.91,164500.0,23.8264,23.8334,23.8053,23.8053,164500.0
2012-05-09 12:20:00,33.91,33.92,33.89,33.9,154900.0,23.8053,23.8123,23.7913,23.7983,154900.0
2012-05-09 12:30:00,33.9,33.91,33.88,33.91,56800.0,23.7983,23.8053,23.7842,23.8053,56800.0
2012-05-09 12:40:00,33.91,33.93,33.89,33.93,76100.0,23.8053,23.8193,23.7913,23.8193,76100.0
2012-05-09 12:50:00,33.93,33.96,33.91,33.95,57400.0,23.8193,23.8404,23.8053,23.8334,57400.0
2012-05-09 13:00:00,33.96,34.02,33.95,33.99,66000.0,23.8404,23.8825,23.8334,23.8615,66000.0
2012-05-09 13:10:00,34.0,34.0,33.95,33.97,80000.0,23.8685,23.8685,23.8334,23.8474,80000.0
2012-05-09 13:20:00,33.97,34.05,33.97,34.03,212700.0,23.8474,23.9036,23.8474,23.8895,212700.0
2012-05-09 13:30:00,34.04,34.08,34.03,34.05,154500.0,23.8966,23.9246,23.8895,23.9036,154500.0
2012-05-09 13:40:00,34.05,34.09,34.04,34.08,84800.0,23.9036,23.9317,23.8966,23.9246,84800.0
2012-05-09 13:50:00,34.08,34.1,34.04,34.04,134000.0,23.9246,23.9387,23.8966,23.8966,134000.0
2012-05-09 14:00:00,34.04,34.05,34.02,34.02,124300.0,23.8966,23.9036,23.8825,23.8825,124300.0
2012-05-09 14:10:00,34.02,34.03,33.99,34.0,143700.0,23.8825,23.8895,23.8615,23.8685,143700.0
2012-05-09 14:20:00,34.0,34.02,33.99,34.01,84400.0,23.8685,23.8825,23.8615,23.8755,84400.0
2012-05-09 14:30:00,34.01,34.01,33.96,33.97,91500.0,23.8755,23.8755,23.8404,23.8474,91500.0
2012-05-09 14:40:00,33.97,34.0,33.96,33.96,81300.0,23.8474,23.8685,23.8404,23.8404,81300.0
2012-05-09 14:50:00,33.97,33.98,33.94,33.95,63700.0,23.8474,23.8544,23.8264,23.8334,63700.0
2012-05-09 15:00:00,33.95,33.95,33.91,33.92,75100.0,23.8334,23.8334,23.8053,23.8123,75100.0
2012-05-09 15:10:00,33.91,33.95,33.9,33.94,124900.0,23.8053,23.8334,23.7983,23.8264,124900.0
2012-05-09 15:20:00,33.94,33.97,33.91,33.92,79000.0,23.8264,23.8474,23.8053,23.8123,79000.0
2012-05-09 15:30:00,33.93,33.95,33.91,33.93,241000.0,23.8193,23.8334,23.8053,23.8193,241000.0
2012-05-09 15:40:00,33.94,33.98,33.92,33.97,277300.0,23.8264,23.8544,23.8123,23.8474,277300.0
2012-05-09 15:50:00,33.96,33.97,33.88,33.89,836700.0,23.8404,23.8474,23.7842,23.7913,836700.0
2012-05-10 09:30:00,34.04,34.14,34.04,34.13,130700.0,23.8966,23.9668,23.8966,23.9597,130700.0
2012-05-10 09:40:00,34.13,34.15,34.11,34.15,69000.0,23.9597,23.9738,23.9457,23.9738,69000.0
2012-05-10 09:50:00,34.14,34.16,34.12,34.12,76400.0,23.9668,23.9808,23.9527,23.9527,76400.0
2012-05-10 10:00:00,34.12,34.15,34.11,34.15,77700.0,23.9527,23.9738,23.9457,23.9738,77700.0
2012-05-10 10:10:00,34.15,34.15,34.09,34.12,154100.0,23.9738,23.9738,23.9317,23.9527,154100.0
2012-05-10 10:20:00,34.12,34.13,34.08,34.09,41000.0,23.9527,23.9597,23.9246,23.9317,41000.0
2012-05-10 10:30:00,34.09,34.11,34.08,34.1,46700.0,23.9317,23.9457,23.9246,23.9387,46700.0
2012-05-10 10:40:00,34.11,34.12,34.09,34.1,141200.0,23.9457,23.9527,23.9317,23.9387,141200.0
2012-05-10 10:50:00,34.1,34.1,34.05,34.09,45300.0,23.9387,23.9387,23.9036,23.9317,45300.0
2012-05-10 11:00:00,34.09,34.11,34.09,34.11,44800.0,23.9317,23.9457,23.9317,23.9457,44800.0
2012-05-10 11:10:00,34.1,34.12,34.09,34.1,29700.0,23.9387,23.9527,23.9317,23.9387,29700.0
2012-05-10 11:20:00,34.1,34.14,34.1,34.13,15200.0,23.9387,23.9668,23.9387,23.9597,15200.0
2012-05-10 11:30:00,34.14,34.2,34.14,34.19,82900.0,23.9668,24.0089,23.9668,24.0019,82900.0
2012-05-10 11:40:00,34.19,34.2,34.12,34.13,76300.0,24.0019,24.0089,23.9527,23.9597,76300.0
2012-05-10 11:50:00,34.13,34.18,34.13,34.18,35500.0,23.9597,23.9948,23.9597,23.9948,35500.0
2012-05-10 12:00:00,34.17,34.17,34.14,34.14,56800.0,23.9878,23.9878,23.9668,23.9668,56800.0
2012-05-10 12:10:00,34.14,34.17,34.14,34.17,39500.0,23.9668,23.9878,23.9668,23.9878,39500.0
2012-05-10 12:20:00,34.17,34.17,34.14,34.15,106200.0,23.9878,23.9878,23.9668,23.9738,106200.0
2012-05-10 12:30:00,34.16,34.18,34.15,34.16,23500.0,23.9808,23.9948,23.9738,23.9808,23500.0
2012-05-10 12:40:00,34.16,34.19,34.16,34.18,32100.0,23.9808,24.0019,23.9808,23.9948,32100.0
2012-05-10 12:50:00,34.17,34.21,34.17,34.2,29800.0,23.9878,24.0159,23.9878,24.0089,29800.0
2012-05-10 13:00:00,34.2,34.21,34.18,34.2,24100.0,24.0089,24.0159,23.9948,24.0089,24100.0
2012-05-10 13:10:00,34.2,34.21,34.18,34.2,48400.0,24.0089,24.0159,23.9948,24.0089,48400.0
2012-05-10 13:20:00,34.2,34.21,34.19,34.19,14900.0,24.0089,24.0159,24.0019,24.0019,14900.0
2012-05-10 13:30:00,34.19,34.22,34.19,34.21,29500.0,24.0019,24.0229,24.0019,24.0159,29500.0
2012-05-10 13:40:00,34.2,34.22,34.19,34.19,46700.0,24.0089,24.0229,24.0019,24.0019,46700.0
2012-05-10 13:50:00,34.2,34.21,34.16,34.17,41000.0,24.0089,24.0159,23.9808,23.9878,41000.0
2012-05-10 14:00:00,34.17,34.2,34.17,34.19,23300.0,23.9878,24.0089,23.9878,24.0019,23300.0
2012-05-10 14:10:00,34.19,34.2,34.18,34.19,31600.0,24.0019,24.0089,23.9948,24.0019,31600.0
2012-05-10 14:20:00,34.19,34.19,34.18,34.19,14000.0,24.0019,24.0019,23.9948,24.0019,14000.0
2012-05-10 14:30:00,34.19,34.19,34.16,34.17,137200.0,24.0019,24.0019,23.9808,23.9878,137200.0
2012-05-10 14:40:00,34.16,34.17,34.15,34.15,139800.0,23.9808,23.9878,23.9738,23.9738,139800.0
2012-05-10 14:50:00,34.14,34.15,34.13,34.14,49100.0,23.9668,23.9738,23.9597,23.9668,49100.0
2012-05-10 15:00:00,34.14,34.17,34.14,34.16,80600.0,23.9668,23.9878,23.9668,23.9808,80600.0
2012-05-10 15:10:00,34.16,34.18,34.16,34.17,13300.0,23.9808,23.9948,23.9808,23.9878,13300.0
2012-05-10 15:20:00,34.17,34.18,34.14,34.16,51300.0,23.9878,23.9948,23.9668,23.9808,51300.0
2012-05-10 15:30:00,34.16,34.16,34.14,34.16,53600.0,23.9808,23.9808,23.9668,23.9808,53600.0
2012-05-10 15:40:00,34.16,34.18,34.11,34.13,156300.0,23.9808,23.9948,23.9457,23.9597,156300.0
2012-05-10 15:50:00,34.14,34.14,34.06,34.11,627400.0,23.9668,23.9668,23.9106,23.9457,627400.0
2012-05-11 09:30:00,34.05,34.07,34.0,34.04,87900.0,23.9036,23.9176,23.8685,23.8966,87900.0
2012-05-11 09:40:00,34.04,34.07,34.02,34.02,39500.0,23.8966,23.9176,23.8825,23.8825,39500.0
2012-05-11 09:50:00,34.03,34.07,34.02,34.05,36600.0,23.8895,23.9176,23.8825,23.9036,36600.0
2012-05-11 10:00:00,34.06,34.11,34.06,34.07,39000.0,23.9106,23.9457,23.9106,23.9176,39000.0
2012-05-11 10:10:00,34.07,34.12,34.07,34.11,329300.0,23.9176,23.9527,23.9176,23.9457,329300.0
2012-05-11 10:20:00,34.11,34.12,34.1,34.1,64100.0,23.9457,23.9527,23.9387,23.9387,64100.0
2012-05-11 10:30:00,34.09,34.14,34.09,34.12,124400.0,23.9317,23.9668,23.9317,23.9527,124400.0
2012-05-11 10:40:00,34.13,34.15,34.13,34.15,23500.0,23.9597,23.9738,23.9597,23.9738,23500.0
2012-05-11 10:50:00,34.14,34.16,34.14,34.16,42700.0,23.9668,23.9808,23.9668,23.9808,42700.0
2012-05-11 11:00:00,34.17,34.18,34.14,34.17,35200.0,23.9878,23.9948,23.9668,23.9878,35200.0
2012-05-11 11:10:00,34.18,34.2,34.18,34.19,32500.0,23.9948,24.0089,23.9948,24.0019,32500.0
2012-05-11 11:20:00,34.19,34.2,34.18,34.18,33000.0,24.0019,24.0089,23.9948,23.9948,33000.0
2012-05-11 11:30:00,34.19,34.22,34.18,34.19,42100.0,24.0019,24.0229,23.9948,24.0019,42100.0
2012-05-11 11:40:00,34.19,34.19,34.16,34.18,47100.0,24.0019,24.0019,23.9808,23.9948,47100.0
2012-05-11 11:50:00,34.17,34.19,34.16,34.19,63800.0,23.9878,24.0019,23.9808,24.0019,63800.0
2012-05-11 12:00:00,34.18,34.19,34.16,34.17,76600.0,23.9948,24.0019,23.9808,23.9878,76600.0
2012-05-11 12:10:00,34.17,34.17,34.14,34.14,26000.0,23.9878,23.9878,23.9668,23.9668,26000.0
2012-05-11 12:20:00,34.15,34.17,34.15,34.16,24400.0,23.9738,23.9878,23.9738,23.9808,24400.0
2012-05-11 12:30:00,34.16,34.17,34.15,34.17,33100.0,23.9808,23.9878,23.9738,23.9878,33100.0
2012-05-11 12:40:00,34.17,34.17,34.16,34.16,59100.0,23.9878,23.9878,23.9808,23.9808,59100.0
2012-05-11 12:50:00,34.16,34.16,34.13,34.15,19600.0,23.9808,23.9808,23.9597,23.9738,19600.0
2012-05-11 13:00:00,34.15,34.15,34.13,34.13,39900.0,23.9738,23.9738,23.9597,23.9597,39900.0
2012-05-11 13:10:00,34.13,34.13,34.11,34.13,61200.0,23.9597,23.9597,23.9457,23.9597,61200.0
2012-05-11 13:20:00,34.13,34.13,34.1,34.12,44800.0,23.9597,23.9597,23.9387,23.9527,44800.0
2012-05-11 13:30:00,34.12,34.16,34.11,34.11,682100.0,23.9527,23.9808,23.9457,23.9457,682100.0
2012-05-11 13:40:00,34.11,34.12,34.1,34.1,118300.0,23.9457,23.9527,23.9387,23.9387,118300.0
2012-05-11 13:50:00,34.1,34.12,34.1,34.11,22300.0,23.9387,23.9527,23.9387,23.9457,22300.0
2012-05-11 14:00:00,34.12,34.12,34.09,34.1,61900.0,23.9527,23.9527,23.9317,23.9387,61900.0
2012-05-11 14:10:00,34.1,34.12,34.09,34.12,23900.0,23.9387,23.9527,23.9317,23.9527,23900.0
2012-05-11 14:20:00,34.12,34.12,34.09,34.1,16000.0,23.9527,23.9527,23.9317,23.9387,16000.0
2012-05-11 14:30:00,34.1,34.1,34.07,34.08,15500.0,23.9387,23.9387,23.9176,23.9246,15500.0
2012-05-11 14:40:00,34.08,34.11,34.07,34.08,32000.0,23.9246,23.9457,23.9176,23.9246,32000.0
2012-05-11 14:50:00,34.09,34.1,34.07,34.1,18900.0,23.9317,23.9387,23.9176,23.9387,18900.0
2012-05-11 15:00:00,34.1,34.1,34.05,34.07,65600.0,23.9387,23.9387,23.9036,23.9176,65600.0
2012-05-11 15:10:00,34.07,34.09,34.07,34.08,18600.0,23.9176,23.9317,23.9176,23.9246,18600.0
2012-05-11 15:20:00,34.09,34.09,34.06,34.07,27500.0,23.9317,23.9317,23.9106,23.9176,27500.0
2012-05-11 15:30:00,34.08,34.08,34.05,34.06,33400.0,23.9246,23.9246,23.9036,23.9106,33400.0
2012-05-11 15:40:00,34.07,34.07,34.02,34.06,296300.0,23.9176,23.9176,23.8825,23.9106,296300.0
2012-05-11 15:50:00,34.06,34.06,34.02,34.02,314800.0,23.9106,23.9106,23.8825,23.8825,314800.0
2012-05-14 09:30:00,33.88,33.92,33.84,33.85,230600.0,23.7842,23.8123,23.7562,23.7632,230600.0
2012-05-14 09:40:00,33.84,33.85,33.78,33.8,326500.0,23.7562,23.7632,23.714,23.7281,326500.0
2012-05-14 09:50:00,33.81,33.87,33.81,33.84,151300.0,23.7351,23.7772,23.7351,23.7562,151300.0
2012-05-14 10:00:00,33.83,33.88,33.82,33.84,95600.0,23.7491,23.7842,23.7421,23.7562,95600.0
2012-05-14 10:10:00,33.84,33.86,33.79,33.81,202600.0,23.7562,23.7702,23.7211,23.7351,202600.0
2012-05-14 10:20:00,33.81,33.81,33.75,33.76,135700.0,23.7351,23.7351,23.693,23.7,135700.0
2012-05-14 10:30:00,33.76,33.86,33.76,33.85,67200.0,23.7,23.7702,23.7,23.7632,67200.0
2012-05-14 10:40:00,33.85,33.87,33.84,33.86,128000.0,23.7632,23.7772,23.7562,23.7702,128000.0
2012-05-14 10:50:00,33.86,33.89,33.85,33.86,188200.0,23.7702,23.7913,23.7632,23.7702,188200.0
2012-05-14 11:00:00,33.85,33.91,33.84,33.89,68300.0,23.7632,23.8053,23.7562,23.7913,68300.0
2012-05-14 11:10:00,33.89,33.92,33.87,33.89,401800.0,23.7913,23.8123,23.7772,23.7913,401800.0
2012-05-14 11:20:00,33.88,33.97,33.88,33.94,271200.0,23.7842,23.8474,23.7842,23.8264,271200.0
2012-05-14 11:30:00,33.93,33.95,33.91,33.91,181500.0,23.8193,23.8334,23.8053,23.8053,181500.0
2012-05-14 11:40:00,33.92,33.93,33.9,33.91,119700.0,23.8123,23.8193,23.7983,23.8053,119700.0
2012-05-14 11:50:00,33.91,33.92,33.9,33.92,78500.0,23.8053,23.8123,23.7983,23.8123,78500.0
2012-05-14 12:00:00,33.92,33.92,33.9,33.92,159300.0,23.8123,23.8123,23.7983,23.8123,159300.0
2012-05-14 12:10:00,33.92,33.94,33.91,33.93,231700.0,23.8123,23.8264,23.8053,23.8193,231700.0
2012-05-14 12:20:00,33.93,33.94,33.92,33.92,160000.0,23.8193,23.8264,23.8123,23.8123,160000.0
2012-05-14 12:30:00,33.91,33.94,33.91,33.92,95300.0,23.8053,23.8264,23.8053,23.8123,95300.0
2012-05-14 12:40:00,33.93,33.95,33.92,33.95,79100.0,23.8193,23.8334,23.8123,23.8334,79100.0
2012-05-14 12:50:00,33.95,33.96,33.93,33.95,128800.0,23.8334,23.8404,23.8193,23.8334,128800.0
2012-05-14 13:00:00,33.95,33.96,33.93,33.95,27400.0,23.8334,23.8404,23.8193,23.8334,27400.0
2012-05-14 13:10:00,33.95,33.96,33.92,33.92,390600.0,23.8334,23.8404,23.8123,23.8123,390600.0
2012-05-14 13:20:00,33.92,33.94,33.91,33.94,54500.0,23.8123,23.8264,23.8053,23.8264,54500.0
2012-05-14 13:30:00,33.94,33.97,33.93,33.96,92100.0,23.8264,23.8474,23.8193,23.8404,92100.0
2012-05-14 13:40:00,33.97,33.98,33.96,33.96,92500.0,23.8474,23.8544,23.8404,23.8404,92500.0
2012-05-14 13:50:00,33.97,34.01,33.97,34.0,117800.0,23.8474,23.8755,23.8474,23.8685,117800.0
2012-05-14 14:00:00,34.0,34.01,33.99,34.01,185400.0,23.8685,23.8755,23.8615,23.8755,185400.0
2012-05-14 14:10:00,34.01,34.01,33.98,33.98,111500.0,23.8755,23.8755,23.8544,23.8544,111500.0
2012-05-14 14:20:00,33.98,33.99,33.97,33.98,184100.0,23.8544,23.8615,23.8474,23.8544,184100.0
2012-05-14 14:30:00,33.98,33.99,33.95,33.97,151600.0,23.8544,23.8615,23.8334,23.8474,151600.0
2012-05-14 14:40:00,33.97,33.98,33.95,33.95,68200.0,23.8474,23.8544,23.8334,23.8334,68200.0
2012-05-14 14:50:00,33.95,33.98,33.94,33.95,290800.0,23.8334,23.8544,23.8264,23.8334,290800.0
2012-05-14 15:00:00,33.95,33.95,33.92,33.94,40500.0,23.8334,23.8334,23.8123,23.8264,40500.0
2012-05-14 15:10:00,33.94,33.95,33.92,33.93,80800.0,23.8264,23.8334,23.8123,23.8193,80800.0
2012-05-14 15:20:00,33.92,33.93,33.91,33.92,58800.0,23.8123,23.8193,23.8053,23.8123,58800.0
2012-05-14 15:30:00,33.92,33.94,33.92,33.92,83700.0,23.8123,23.8264,23.8123,23.8123,83700.0
2012-05-14 15:40:00,33.92,33.93,33.89,33.91,188900.0,23.8123,23.8193,23.7913,23.8053,188900.0
2012-05-14 15:50:00,33.91,33.93,33.88,33.9,774300.0,23.8053,23.8193,23.7842,23.7983,774300.0
2012-05-15 09:30:00,33.81,33.9,33.8,33.88,169600.0,23.7351,23.7983,23.7281,23.7842,169600.0
2012-05-15 09:40:00,33.89,33.94,33.89,33.92,70900.0,23.7913,23.8264,23.7913,23.8123,70900.0
2012-05-15 09:50:00,33.92,33.95,33.92,33.93,65300.0,23.8123,23.8334,23.8123,23.8193,65300.0
2012-05-15 10:00:00,33.94,33.98,33.91,33.98,61400.0,23.8264,23.8544,23.8053,23.8544,61400.0
2012-05-15 10:10:00,33.97,33.98,33.95,33.98,42900.0,23.8474,23.8544,23.8334,23.8544,42900.0
2012-05-15 10:20:00,33.98,34.04,33.98,34.03,75500.0,23.8544,23.8966,23.8544,23.8895,75500.0
2012-05-15 10:30:00,34.02,34.03,33.99,34.0,38500.0,23.8825,23.8895,23.8615,23.8685,38500.0
2012-05-15 10:40:00,34.01,34.01,33.97,33.98,41600.0,23.8755,23.8755,23.8474,23.8544,41600.0
2012-05-15 10:50:00,33.98,34.0,33.97,33.99,27800.0,23.8544,23.8685,23.8474,23.8615,27800.0
2012-05-15 11:00:00,33.98,33.99,33.94,33.95,49100.0,23.8544,23.8615,23.8264,23.8334,49100.0
2012-05-15 11:10:00,33.94,33.95,33.89,33.91,24600.0,23.8264,23.8334,23.7913,23.8053,24600.0
2012-05-15 11:20:00,33.91,33.94,33.91,33.92,46000.0,23.8053,23.8264,23.8053,23.8123,46000.0
2012-05-15 11:30:00,33.93,33.99,33.92,33.99,42200.0,23.8193,23.8615,23.8123,23.8615,42200.0
2012-05-15 11:40:00,33.99,34.04,33.98,34.03,59000.0,23.8615,23.8966,23.8544,23.8895,59000.0
2012-05-15 11:50:00,34.03,34.06,34.03,34.06,18800.0,23.8895,23.9106,23.8895,23.9106,18800.0
2012-05-15 12:00:00,34.06,34.07,34.04,34.06,41800.0,23.9106,23.9176,23.8966,23.9106,41800.0
2012-05-15 12:10:00,34.06,34.06,34.03,34.03,29100.0,23.9106,23.9106,23.8895,23.8895,29100.0
2012-05-15 12:20:00,34.02,34.04,34.01,34.04,9400.0,23.8825,23.8966,23.8755,23.8966,9400.0
2012-05-15 12:30:00,34.03,34.07,34.03,34.07,28200.0,23.8895,23.9176,23.8895,23.9176,28200.0
2012-05-15 12:40:00,34.06,34.06,34.03,34.03,33900.0,23.9106,23.9106,23.8895,23.8895,33900.0
2012-05-15 12:50:00,34.02,34.02,33.97,33.98,18300.0,23.8825,23.8825,23.8474,23.8544,18300.0
2012-05-15 13:00:00,33.98,34.0,33.98,34.0,27000.0,23.8544,23.8685,23.8544,23.8685,27000.0
2012-05-15 13:10:00,34.0,34.02,33.99,34.0,16500.0,23.8685,23.8825,23.8615,23.8685,16500.0
2012-05-15 13:20:00,33.99,34.01,33.98,33.99,47200.0,23.8615,23.8755,23.8544,23.8615,47200.0
2012-05-15 13:30:00,33.99,33.99,33.97,33.97,58700.0,23.8615,23.8615,23.8474,23.8474,58700.0
2012-05-15 13:40:00,33.98,33.98,33.94,33.94,32500.0,23.8544,23.8544,23.8264,23.8264,32500.0
2012-05-15 13:50:00,33.94,33.95,33.9,33.91,57000.0,23.8264,23.8334,23.7983,23.8053,57000.0
2012-05-15 14:00:00,33.91,33.94,33.9,33.91,45700.0,23.8053,23.8264,23.7983,23.8053,45700.0
2012-05-15 14:10:00,33.92,33.96,33.91,33.92,17100.0,23.8123,23.8404,23.8053,23.8123,17100.0
2012-05-15 14:20:00,33.92,33.96,33.92,33.95,45400.0,23.8123,23.8404,23.8123,23.8334,45400.0
2012-05-15 14:30:00,33.95,33.95,33.91,33.92,375400.0,23.8334,23.8334,23.8053,23.8123,375400.0
2012-05-15 14:40:00,33.91,33.96,33.91,33.95,79000.0,23.8053,23.8404,23.8053,23.8334,79000.0
2012-05-15 14:50:00,33.95,33.95,33.92,33.93,24600.0,23.8334,23.8334,23.8123,23.8193,24600.0
2012-05-15 15:00:00,33.93,33.93,33.85,33.87,49100.0,23.8193,23.8193,23.7632,23.7772,49100.0
2012-05-15 15:10:00,33.87,33.87,33.79,33.84,121600.0,23.7772,23.7772,23.7211,23.7562,121600.0
2012-05-15 15:20:00,33.84,33.84,33.79,33.81,153500.0,23.7562,23.7562,23.7211,23.7351,153500.0
2012-05-15 15:30:00,33.81,33.88,33.8,33.87,45800.0,23.7351,23.7842,23.7281,23.7772,45800.0
2012-05-15 15:40:00,33.87,33.93,33.85,33.9,136500.0,23.7772,23.8193,23.7632,23.7983,136500.0
2012-05-15 15:50:00,33.9,33.92,33.86,33.87,342100.0,23.7983,23.8123,23.7702,23.7772,342100.0
2012-05-16 09:30:00,33.91,34.01,33.91,33.98,353500.0,23.8053,23.8755,23.8053,23.8544,353500.0
2012-05-16 09:40:00,33.98,34.03,33.97,34.03,152700.0,23.8544,23.8895,23.8474,23.8895,152700.0
2012-05-16 09:50:00,34.03,34.05,34.02,34.02,69600.0,23.8895,23.9036,23.8825,23.8825,69600.0
2012-05-16 10:00:00,34.03,34.04,34.0,34.02,53000.0,23.8895,23.8966,23.8685,23.8825,53000.0
2012-05-16 10:10:00,34.01,34.04,34.0,34.04,67500.0,23.8755,23.8966,23.8685,23.8966,67500.0
2012-05-16 10:20:00,34.03,34.05,34.0,34.0,142400.0,23.8895,23.9036,23.8685,23.8685,142400.0
2012-05-16 10:30:00,34.01,34.02,33.99,33.99,30800.0,23.8755,23.8825,23.8615,23.8615,30800.0
2012-05-16 10:40:00,33.98,34.01,33.98,34.0,162300.0,23.8544,23.8755,23.8544,23.8685,162300.0
2012-05-16 10:50:00,34.0,34.0,33.96,33.97,40900.0,23.8685,23.8685,23.8404,23.8474,40900.0
2012-05-16 11:00:00,33.97,33.98,33.88,33.92,120800.0,23.8474,23.8544,23.7842,23.8123,120800.0
2012-05-16 11:10:00,33.93,33.98,33.93,33.95,57200.0,23.8193,23.8544,23.8193,23.8334,57200.0
2012-05-16 11:20:00,33.95,33.95,33.92,33.93,56300.0,23.8334,23.8334,23.8123,23.8193,56300.0
2012-05-16 11:30:00,33.94,33.97,33.94,33.96,47300.0,23.8264,23.8474,23.8264,23.8404,47300.0
2012-05-16 11:40:00,33.96,34.01,33.92,34.01,79000.0,23.8404,23.8755,23.8123,23.8755,79000.0
2012-05-16 11:50:00,34.01,34.05,34.0,34.04,67900.0,23.8755,23.9036,23.8685,23.8966,67900.0
2012-05-16 12:00:00,34.04,34.04,33.99,34.02,215800.0,23.8966,23.8966,23.8615,23.8825,215800.0
2012-05-16 12:10:00,34.02,34.05,34.02,34.03,180400.0,23.8825,23.9036,23.8825,23.8895,180400.0
2012-05-16 12:20:00,34.03,34.04,34.0,34.01,241200.0,23.8895,23.8966,23.8685,23.8755,241200.0
2012-05-16 12:30:00,34.01,34.05,34.01,34.03,105700.0,23.8755,23.9036,23.8755,23.8895,105700.0
2012-05-16 12:40:00,34.03,34.03,33.99,34.01,119400.0,23.8895,23.8895,23.8615,23.8755,119400.0
2012-05-16 12:50:00,34.01,34.02,33.98,33.98,31500.0,23.8755,23.8825,23.8544,23.8544,31500.0
2012-05-16 13:00:00,33.99,33.99,33.97,33.99,77700.0,23.8615,23.8615,23.8474,23.8615,77700.0
2012-05-16 13:10:00,33.99,34.02,33.98,34.02,41100.0,23.8615,23.8825,23.8544,23.8825,41100.0
2012-05-16 13:20:00,34.02,34.02,33.99,33.99,105100.0,23.8825,23.8825,23.8615,23.8615,105100.0
2012-05-16 13:30:00,33.99,34.01,33.98,34.01,38100.0,23.8615,23.8755,23.8544,23.8755,38100.0
2012-05-16 13:40:00,34.01,34.02,33.99,34.0,67700.0,23.8755,23.8825,23.8615,23.8685,67700.0
2012-05-16 13:50:00,34.01,34.05,34.01,34.04,86500.0,23.8755,23.9036,23.8755,23.8966,86500.0
2012-05-16 14:00:00,34.05,34.08,33.99,34.01,130900.0,23.9036,23.9246,23.8615,23.8755,130900.0
2012-05-16 14:10:00,34.0,34.02,33.97,34.02,70200.0,23.8685,23.8825,23.8474,23.8825,70200.0
2012-05-16 14:20:00,34.03,34.05,33.98,34.0,101000.0,23.8895,23.9036,23.8544,23.8685,101000.0
2012-05-16 14:30:00,34.0,34.01,33.94,33.97,93300.0,23.8685,23.8755,23.8264,23.8474,93300.0
2012-05-16 14:40:00,33.96,34.03,33.95,34.02,84900.0,23.8404,23.8895,23.8334,23.8825,84900.0
2012-05-16 14:50:00,34.02,34.03,34.01,34.02,77400.0,23.8825,23.8895,23.8755,23.8825,77400.0
2012-05-16 15:00:00,34.02,34.02,34.0,34.0,45600.0,23.8825,23.8825,23.8685,23.8685,45600.0
2012-05-16 15:10:00,34.0,34.0,33.97,33.99,238300.0,23.8685,23.8685,23.8474,23.8615,238300.0
2012-05-16 15:20:00,33.99,34.04,33.98,34.0,97400.0,23.8615,23.8966,23.8544,23.8685,97400.0
2012-05-16 15:30:00,34.0,34.05,34.0,34.02,89600.0,23.8685,23.9036,23.8685,23.8825,89600.0
2012-05-16 15:40:00,34.02,34.02,33.98,33.98,161100.0,23.8825,23.8825,23.8544,23.8544,161100.0
2012-05-16 15:50:00,33.98,34.0,33.94,33.95,476800.0,23.8544,23.8685,23.8264,23.8334,476800.0
2012-05-17 09:30:00,33.99,34.04,33.98,33.98,78000.0,23.8615,23.8966,23.8544,23.8544,78000.0
2012-05-17 09:40:00,33.98,34.02,33.95,34.0,70800.0,23.8544,23.8825,23.8334,23.8685,70800.0
2012-05-17 09:50:00,34.01,34.02,33.98,34.02,52300.0,23.8755,23.8825,23.8544,23.8825,52300.0
2012-05-17 10:00:00,34.01,34.01,33.89,33.97,297200.0,23.8755,23.8755,23.7913,23.8474,297200.0
2012-05-17 10:10:00,33.97,34.0,33.95,33.97,92800.0,23.8474,23.8685,23.8334,23.8474,92800.0
2012-05-17 10:20:00,33.97,33.99,33.93,33.97,99800.0,23.8474,23.8615,23.8193,23.8474,99800.0
2012-05-17 10:30:00,33.96,34.02,33.94,34.01,154700.0,23.8404,23.8825,23.8264,23.8755,154700.0
2012-05-17 10:40:00,34.01,34.02,33.97,33.98,266700.0,23.8755,23.8825,23.8474,23.8544,266700.0
2012-05-17 10:50:00,33.98,34.02,33.95,34.0,178900.0,23.8544,23.8825,23.8334,23.8685,178900.0
2012-05-17 11:00:00,34.0,34.02,33.98,34.02,338400.0,23.8685,23.8825,23.8544,23.8825,338400.0
2012-05-17 11:10:00,34.02,34.02,33.95,33.97,299200.0,23.8825,23.8825,23.8334,23.8474,299200.0
2012-05-17 11:20:00,33.97,33.97,33.92,33.93,50000.0,23.8474,23.8474,23.8123,23.8193,50000.0
2012-05-17 11:30:00,33.93,33.93,33.88,33.89,77500.0,23.8193,23.8193,23.7842,23.7913,77500.0
2012-05-17 11:40:00,33.88,33.9,33.87,33.89,92700.0,23.7842,23.7983,23.7772,23.7913,92700.0
2012-05-17 11:50:00,33.88,33.92,33.87,33.9,44500.0,23.7842,23.8123,23.7772,23.7983,44500.0
2012-05-17 12:00:00,33.9,33.91,33.83,33.85,105000.0,23.7983,23.8053,23.7491,23.7632,105000.0
2012-05-17 12:10:00,33.85,33.9,33.84,33.9,60900.0,23.7632,23.7983,23.7562,23.7983,60900.0
2012-05-17 12:20:00,33.91,33.97,33.91,33.93,125300.0,23.8053,23.8474,23.8053,23.8193,125300.0
2012-05-17 12:30:00,33.93,33.94,33.9,33.92,34000.0,23.8193,23.8264,23.7983,23.8123,34000.0
2012-05-17 12:40:00,33.93,33.94,33.9,33.93,189700.0,23.8193,23.8264,23.7983,23.8193,189700.0
2012-05-17 12:50:00,33.93,33.93,33.91,33.91,98600.0,23.8193,23.8193,23.8053,23.8053,98600.0
2012-05-17 13:00:00,33.92,33.95,33.91,33.94,43500.0,23.8123,23.8334,23.8053,23.8264,43500.0
2012-05-17 13:10:00,33.93,33.95,33.92,33.94,38200.0,23.8193,23.8334,23.8123,23.8264,38200.0
2012-05-17 13:20:00,33.95,33.96,33.91,33.92,72600.0,23.8334,23.8404,23.8053,23.8123,72600.0
2012-05-17 13:30:00,33.92,33.93,33.89,33.9,68400.0,23.8123,23.8193,23.7913,23.7983,68400.0
2012-05-17 13:40:00,33.9,33.9,33.85,33.85,10400.0,23.7983,23.7983,23.7632,23.7632,10400.0
2012-05-17 13:50:00,33.84,33.91,33.84,33.91,21800.0,23.7562,23.8053,23.7562,23.8053,21800.0
2012-05-17 14:00:00,33.9,33.91,33.87,33.87,27300.0,23.7983,23.8053,23.7772,23.7772,27300.0
2012-05-17 14:10:00,33.88,33.9,33.87,33.88,134400.0,23.7842,23.7983,23.7772,23.7842,134400.0
2012-05-17 14:20:00,33.88,33.92,33.88,33.9,64300.0,23.7842,23.8123,23.7842,23.7983,64300.0
2012-05-17 14:30:00,33.9,33.91,33.86,33.87,86200.0,23.7983,23.8053,23.7702,23.7772,86200.0
2012-05-17 14:40:00,33.87,33.9,33.87,33.87,27000.0,23.7772,23.7983,23.7772,23.7772,27000.0
2012-05-17 14:50:00,33.87,33.89,33.86,33.89,26200.0,23.7772,23.7913,23.7702,23.7913,26200.0
2012-05-17 15:00:00,33.89,33.92,33.84,33.85,114300.0,23.7913,23.8123,23.7562,23.7632,114300.0
2012-05-17 15:10:00,33.85,33.88,33.84,33.87,63200.0,23.7632,23.7842,23.7562,23.7772,63200.0
2012-05-17 15:20:00,33.87,33.87,33.83,33.87,50200.0,23.7772,23.7772,23.7491,23.7772,50200.0
2012-05-17 15:30:00,33.86,33.86,33.78,33.78,222200.0,23.7702,23.7702,23.714,23.714,222200.0
2012-05-17 15:40:00,33.79,33.79,33.76,33.78,344500.0,23.7211,23.7211,23.7,23.714,344500.0
2012-05-17 15:50:00,33.78,33.79,33.71,33.71,756200.0,23.714,23.7211,23.6649,23.6649,756200.0
2012-05-18 09:30:00,33.77,33.81,33.69,33.7,209100.0,23.707,23.7351,23.6509,23.6579,209100.0
2012-05-18 09:40:00,33.7,33.76,33.7,33.74,244000.0,23.6579,23.7,23.6579,23.686,244000.0
2012-05-18 09:50:00,33.73,33.75,33.69,33.73,101500.0,23.6789,23.693,23.6509,23.6789,101500.0
2012-05-18 10:00:00,33.73,33.74,33.68,33.74,76900.0,23.6789,23.686,23.6438,23.686,76900.0
2012-05-18 10:10:00,33.73,33.76,33.69,33.7,67400.0,23.6789,23.7,23.6509,23.6579,67400.0
2012-05-18 10:20:00,33.7,33.73,33.69,33.72,190900.0,23.6579,23.6789,23.6509,23.6719,190900.0
2012-05-18 10:30:00,33.72,33.73,33.67,33.69,77300.0,23.6719,23.6789,23.6368,23.6509,77300.0
2012-05-18 10:40:00,33.69,33.7,33.67,33.69,89800.0,23.6509,23.6579,23.6368,23.6509,89800.0
2012-05-18 10:50:00,33.69,33.72,33.68,33.69,469300.0,23.6509,23.6719,23.6438,23.6509,469300.0
2012-05-18 11:00:00,33.7,33.72,33.68,33.68,120200.0,23.6579,23.6719,23.6438,23.6438,120200.0
2012-05-18 11:10:00,33.69,33.71,33.68,33.7,175300.0,23.6509,23.6649,23.6438,23.6579,175300.0
2012-05-18 11:20:00,33.71,33.71,33.67,33.67,173300.0,23.6649,23.6649,23.6368,23.6368,173300.0
2012-05-18 11:30:00,33.68,33.7,33.6,33.62,69400.0,23.6438,23.6579,23.5877,23.6017,69400.0
2012-05-18 11:40:00,33.61,33.67,33.61,33.63,76800.0,23.5947,23.6368,23.5947,23.6087,76800.0
2012-05-18 11:50:00,33.63,33.65,33.59,33.62,144700.0,23.6087,23.6228,23.5807,23.6017,144700.0
2012-05-18 12:00:00,33.63,33.67,33.63,33.66,141600.0,23.6087,23.6368,23.6087,23.6298,141600.0
2012-05-18 12:10:00,33.66,33.66,33.6,33.62,124200.0,23.6298,23.6298,23.5877,23.6017,124200.0
2012-05-18 12:20:00,33.61,33.67,33.61,33.66,72200.0,23.5947,23.6368,23.5947,23.6298,72200.0
2012-05-18 12:30:00,33.66,33.66,33.62,33.64,78000.0,23.6298,23.6298,23.6017,23.6158,78000.0
2012-05-18 12:40:00,33.63,33.68,33.63,33.67,69900.0,23.6087,23.6438,23.6087,23.6368,69900.0
2012-05-18 12:50:00,33.66,33.68,33.63,33.65,100000.0,23.6298,23.6438,23.6087,23.6228,100000.0
2012-05-18 13:00:00,33.64,33.65,33.61,33.62,26700.0,23.6158,23.6228,23.5947,23.6017,26700.0
2012-05-18 13:10:00,33.62,33.68,33.62,33.66,17100.0,23.6017,23.6438,23.6017,23.6298,17100.0
2012-05-18 13:20:00,33.66,33.66,33.63,33.63,130600.0,23.6298,23.6298,23.6087,23.6087,130600.0
2012-05-18 13:30:00,33.65,33.67,33.62,33.62,36600.0,23.6228,23.6368,23.6017,23.6017,36600.0
2012-05-18 13:40:00,33.63,33.64,33.6,33.62,83600.0,23.6087,23.6158,23.5877,23.6017,83600.0
2012-05-18 13:50:00,33.63,33.64,33.6,33.6,29000.0,23.6087,23.6158,23.5877,23.5877,29000.0
2012-05-18 14:00:00,33.6,33.6,33.55,33.57,56900.0,23.5877,23.5877,23.5526,23.5666,56900.0
2012-05-18 14:10:00,33.56,33.6,33.55,33.56,175700.0,23.5596,23.5877,23.5526,23.5596,175700.0
2012-05-18 14:20:00,33.56,33.59,33.55,33.58,181300.0,23.5596,23.5807,23.5526,23.5736,181300.0
2012-05-18 14:30:00,33.57,33.58,33.52,33.55,141400.0,23.5666,23.5736,23.5315,23.5526,141400.0
2012-05-18 14:40:00,33.53,33.54,33.5,33.52,331300.0,23.5385,23.5456,23.5175,23.5315,331300.0
2012-05-18 14:50:00,33.53,33.57,33.52,33.54,135100.0,23.5385,23.5666,23.5315,23.5456,135100.0
2012-05-18 15:00:00,33.55,33.6,33.52,33.59,370900.0,23.5526,23.5877,23.5315,23.5807,370900.0
2012-05-18 15:10:00,33.59,33.64,33.59,33.61,153600.0,23.5807,23.6158,23.5807,23.5947,153600.0
2012-05-18 15:20:00,33.6,33.6,33.52,33.54,198700.0,23.5877,23.5877,23.5315,23.5456,198700.0
2012-05-18 15:30:00,33.53,33.54,33.48,33.51,155900.0,23.5385,23.5456,23.5034,23.5245,155900.0
2012-05-18 15:40:00,33.51,33.53,33.49,33.5,578000.0,23.5245,23.5385,23.5104,23.5175,578000.0
2012-05-18 15:50:00,33.5,33.52,33.45,33.5,1043200.0,23.5175,23.5315,23.4824,23.5175,1043200.0
2012-05-21 09:30:00,33.62,33.63,33.5,33.54,390000.0,23.6017,23.6087,23.5175,23.5456,390000.0
2012-05-21 09:40:00,33.54,33.55,33.5,33.5,151100.0,23.5456,23.5526,23.5175,23.5175,151100.0
2012-05-21 09:50:00,33.5,33.51,33.42,33.48,307400.0,23.5175,23.5245,23.4613,23.5034,307400.0
2012-05-21 10:00:00,33.48,33.51,33.48,33.49,101400.0,23.5034,23.5245,23.5034,23.5104,101400.0
2012-05-21 10:10:00,33.49,33.5,33.46,33.49,482000.0,23.5104,23.5175,23.4894,23.5104,482000.0
2012-05-21 10:20:00,33.49,33.49,33.46,33.48,87200.0,23.5104,23.5104,23.4894,23.5034,87200.0
2012-05-21 10:30:00,33.48,33.52,33.48,33.5,113500.0,23.5034,23.5315,23.5034,23.5175,113500.0
2012-05-21 10:40:00,33.5,33.51,33.48,33.5,58800.0,23.5175,23.5245,23.5034,23.5175,58800.0
2012-05-21 10:50:00,33.5,33.55,33.5,33.54,60900.0,23.5175,23.5526,23.5175,23.5456,60900.0
2012-05-21 11:00:00,33.53,33.54,33.49,33.49,102300.0,23.5385,23.5456,23.5104,23.5104,102300.0
2012-05-21 11:10:00,33.5,33.5,33.46,33.47,71100.0,23.5175,23.5175,23.4894,23.4964,71100.0
2012-05-21 11:20:00,33.48,33.48,33.45,33.47,207600.0,23.5034,23.5034,23.4824,23.4964,207600.0
2012-05-21 11:30:00,33.46,33.5,33.45,33.48,83500.0,23.4894,23.5175,23.4824,23.5034,83500.0
2012-05-21 11:40:00,33.48,33.51,33.47,33.5,67300.0,23.5034,23.5245,23.4964,23.5175,67300.0
2012-05-21 11:50:00,33.51,33.52,33.48,33.5,62900.0,23.5245,23.5315,23.5034,23.5175,62900.0
2012-05-21 12:00:00,33.5,33.52,33.48,33.51,63400.0,23.5175,23.5315,23.5034,23.5245,63400.0
2012-05-21 12:10:00,33.51,33.52,33.5,33.52,59000.0,23.5245,23.5315,23.5175,23.5315,59000.0
2012-05-21 12:20:00,33.52,33.55,33.52,33.55,25100.0,23.5315,23.5526,23.5315,23.5526,25100.0
2012-05-21 12:30:00,33.55,33.56,33.54,33.56,32500.0,23.5526,23.5596,23.5456,23.5596,32500.0
2012-05-21 12:40:00,33.56,33.56,33.54,33.55,18400.0,23.5596,23.5596,23.5456,23.5526,18400.0
2012-05-21 12:50:00,33.55,33.55,33.54,33.55,35100.0,23.5526,23.5526,23.5456,23.5526,35100.0
2012-05-21 13:00:00,33.55,33.58,33.54,33.57,45500.0,23.5526,23.5736,23.5456,23.5666,45500.0
2012-05-21 13:10:00,33.58,33.59,33.56,33.57,43100.0,23.5736,23.5807,23.5596,23.5666,43100.0
2012-05-21 13:20:00,33.57,33.58,33.56,33.57,41400.0,23.5666,23.5736,23.5596,23.5666,41400.0
2012-05-21 13:30:00,33.57,33.57,33.54,33.55,67600.0,23.5666,23.5666,23.5456,23.5526,67600.0
2012-05-21 13:40:00,33.55,33.58,33.54,33.56,33900.0,23.5526,23.5736,23.5456,23.5596,33900.0
2012-05-21 13:50:00,33.57,33.57,33.55,33.56,8800.0,23.5666,23.5666,23.5526,23.5596,8800.0
2012-05-21 14:00:00,33.55,33.57,33.52,33.55,61600.0,23.5526,23.5666,23.5315,23.5526,61600.0
2012-05-21 14:10:00,33.55,33.57,33.54,33.57,66000.0,23.5526,23.5666,23.5456,23.5666,66000.0
2012-05-21 14:20:00,33.58,33.6,33.56,33.56,42900.0,23.5736,23.5877,23.5596,23.5596,42900.0
2012-05-21 14:30:00,33.56,33.57,33.55,33.55,51100.0,23.5596,23.5666,23.5526,23.5526,51100.0
2012-05-21 14:40:00,33.55,33.58,33.55,33.57,42500.0,23.5526,23.5736,23.5526,23.5666,42500.0
2012-05-21 14:50:00,33.58,33.62,33.57,33.6,65700.0,23.5736,23.6017,23.5666,23.5877,65700.0
2012-05-21 15:00:00,33.59,33.61,33.59,33.6,53300.0,23.5807,23.5947,23.5807,23.5877,53300.0
2012-05-21 15:10:00,33.6,33.62,33.59,33.62,81800.0,23.5877,23.6017,23.5807,23.6017,81800.0
2012-05-21 15:20:00,33.62,33.65,33.62,33.63,49600.0,23.6017,23.6228,23.6017,23.6087,49600.0
2012-05-21 15:30:00,33.63,33.64,33.61,33.63,145500.0,23.6087,23.6158,23.5947,23.6087,145500.0
2012-05-21 15:40:00,33.63,33.66,33.62,33.66,701100.0,23.6087,23.6298,23.6017,23.6298,701100.0
2012-05-21 15:50:00,33.66,33.67,33.65,33.67,477900.0,23.6298,23.6368,23.6228,23.6368,477900.0
2012-05-22 09:30:00,33.72,33.72,33.63,33.66,198100.0,23.6719,23.6719,23.6087,23.6298,198100.0
2012-05-22 09:40:00,33.65,33.7,33.65,33.66,32500.0,23.6228,23.6579,23.6228,23.6298,32500.0
2012-05-22 09:50:00,33.66,33.68,33.63,33.63,67400.0,23.6298,23.6438,23.6087,23.6087,67400.0
2012-05-22 10:00:00,33.64,33.79,33.64,33.79,45400.0,23.6158,23.7211,23.6158,23.7211,45400.0
2012-05-22 10:10:00,33.79,33.8,33.76,33.77,350000.0,23.7211,23.7281,23.7,23.707,350000.0
2012-05-22 10:20:00,33.77,33.78,33.74,33.76,138300.0,23.707,23.714,23.686,23.7,138300.0
2012-05-22 10:30:00,33.76,33.79,33.76,33.77,96700.0,23.7,23.7211,23.7,23.707,96700.0
2012-05-22 10:40:00,33.77,33.79,33.73,33.77,104100.0,23.707,23.7211,23.6789,23.707,104100.0
2012-05-22 10:50:00,33.77,33.81,33.75,33.81,193100.0,23.707,23.7351,23.693,23.7351,193100.0
2012-05-22 11:00:00,33.8,33.82,33.79,33.8,48500.0,23.7281,23.7421,23.7211,23.7281,48500.0
2012-05-22 11:10:00,33.8,33.8,33.76,33.78,99500.0,23.7281,23.7281,23.7,23.714,99500.0
2012-05-22 11:20:00,33.78,33.81,33.77,33.77,38900.0,23.714,23.7351,23.707,23.707,38900.0
2012-05-22 11:30:00,33.78,33.8,33.77,33.78,82200.0,23.714,23.7281,23.707,23.714,82200.0
2012-05-22 11:40:00,33.79,33.8,33.76,33.78,290400.0,23.7211,23.7281,23.7,23.714,290400.0
2012-05-22 11:50:00,33.79,33.82,33.79,33.8,62900.0,23.7211,23.7421,23.7211,23.7281,62900.0
2012-05-22 12:00:00,33.81,33.82,33.74,33.74,48200.0,23.7351,23.7421,23.686,23.686,48200.0
2012-05-22 12:10:00,33.75,33.75,33.72,33.73,62300.0,23.693,23.693,23.6719,23.6789,62300.0
2012-05-22 12:20:00,33.74,33.77,33.73,33.77,22600.0,23.686,23.707,23.6789,23.707,22600.0
2012-05-22 12:30:00,33.77,33.78,33.76,33.77,19800.0,23.707,23.714,23.7,23.707,19800.0
2012-05-22 12:40:00,33.77,33.81,33.77,33.81,121900.0,23.707,23.7351,23.707,23.7351,121900.0
2012-05-22 12:50:00,33.8,33.81,33.79,33.8,17800.0,23.7281,23.7351,23.7211,23.7281,17800.0
2012-05-22 13:00:00,33.8,33.82,33.8,33.82,64200.0,23.7281,23.7421,23.7281,23.7421,64200.0
2012-05-22 13:10:00,33.81,33.82,33.78,33.79,14100.0,23.7351,23.7421,23.714,23.7211,14100.0
2012-05-22 13:20:00,33.8,33.81,33.79,33.79,66600.0,23.7281,23.7351,23.7211,23.7211,66600.0
2012-05-22 13:30:00,33.79,33.8,33.76,33.8,20500.0,23.7211,23.7281,23.7,23.7281,20500.0
2012-05-22 13:40:00,33.8,33.8,33.74,33.75,23200.0,23.7281,23.7281,23.686,23.693,23200.0
2012-05-22 13:50:00,33.76,33.78,33.75,33.77,19900.0,23.7,23.714,23.693,23.707,19900.0
2012-05-22 14:00:00,33.77,33.8,33.76,33.78,43000.0,23.707,23.7281,23.7,23.714,43000.0
2012-05-22 14:10:00,33.77,33.78,33.75,33.76,27400.0,23.707,23.714,23.693,23.7,27400.0
2012-05-22 14:20:00,33.76,33.79,33.76,33.78,43400.0,23.7,23.7211,23.7,23.714,43400.0
2012-05-22 14:30:00,33.77,33.79,33.74,33.76,105100.0,23.707,23.7211,23.686,23.7,105100.0
2012-05-22 14:40:00,33.76,33.78,33.75,33.78,47700.0,23.7,23.714,23.693,23.714,47700.0
2012-05-22 14:50:00,33.78,33.79,33.75,33.76,85500.0,23.714,23.7211,23.693,23.7,85500.0
2012-05-22 15:00:00,33.76,33.77,33.74,33.76,31400.0,23.7,23.707,23.686,23.7,31400.0
2012-05-22 15:10:00,33.75,33.75,33.71,33.71,63800.0,23.693,23.693,23.6649,23.6649,63800.0
2012-05-22 15:20:00,33.71,33.72,33.68,33.68,137600.0,23.6649,23.6719,23.6438,23.6438,137600.0
2012-05-22 15:30:00,33.68,33.68,33.62,33.62,143000.0,23.6438,23.6438,23.6017,23.6017,143000.0
2012-05-22 15:40:00,33.62,33.65,33.58,33.59,210200.0,23.6017,23.6228,23.5736,23.5807,210200.0
2012-05-22 15:50:00,33.59,33.7,33.58,33.7,633300.0,23.5807,23.6579,23.5736,23.6579,633300.0
2012-05-23 09:30:00,33.62,33.7,33.56,33.69,134200.0,23.6017,23.6579,23.5596,23.6509,134200.0
2012-05-23 09:40:00,33.7,33.7,33.65,33.66,39000.0,23.6579,23.6579,23.6228,23.6298,39000.0
2012-05-23 09:50:00,33.67,33.7,33.66,33.68,28100.0,23.6368,23.6579,23.6298,23.6438,28100.0
2012-05-23 10:00:00,33.68,33.69,33.62,33.62,67800.0,23.6438,23.6509,23.6017,23.6017,67800.0
2012-05-23 10:10:00,33.63,33.63,33.57,33.57,74000.0,23.6087,23.6087,23.5666,23.5666,74000.0
2012-05-23 10:20:00,33.57,33.58,33.49,33.49,145900.0,23.5666,23.5736,23.5104,23.5104,145900.0
2012-05-23 10:30:00,33.5,33.5,33.41,33.41,250600.0,23.5175,23.5175,23.4543,23.4543,250600.0
2012-05-23 10:40:00,33.42,33.44,33.39,33.41,59800.0,23.4613,23.4753,23.4402,23.4543,59800.0
2012-05-23 10:50:00,33.41,33.47,33.41,33.45,37600.0,23.4543,23.4964,23.4543,23.4824,37600.0
2012-05-23 11:00:00,33.45,33.51,33.44,33.49,318400.0,23.4824,23.5245,23.4753,23.5104,318400.0
2012-05-23 11:10:00,33.49,33.49,33.45,33.45,596400.0,23.5104,23.5104,23.4824,23.4824,596400.0
2012-05-23 11:20:00,33.45,33.47,33.43,33.43,47700.0,23.4824,23.4964,23.4683,23.4683,47700.0
2012-05-23 11:30:00,33.44,33.46,33.4,33.41,70300.0,23.4753,23.4894,23.4473,23.4543,70300.0
2012-05-23 11:40:00,33.41,33.44,33.4,33.4,168200.0,23.4543,23.4753,23.4473,23.4473,168200.0
2012-05-23 11:50:00,33.4,33.42,33.39,33.4,131800.0,23.4473,23.4613,23.4402,23.4473,131800.0
2012-05-23 12:00:00,33.41,33.42,33.36,33.4,309100.0,23.4543,23.4613,23.4192,23.4473,309100.0
2012-05-23 12:10:00,33.41,33.44,33.4,33.44,57800.0,23.4543,23.4753,23.4473,23.4753,57800.0
2012-05-23 12:20:00,33.43,33.43,33.38,33.39,49600.0,23.4683,23.4683,23.4332,23.4402,49600.0
2012-05-23 12:30:00,33.39,33.42,33.39,33.42,115000.0,23.4402,23.4613,23.4402,23.4613,115000.0
2012-05-23 12:40:00,33.43,33.47,33.42,33.47,190300.0,23.4683,23.4964,23.4613,23.4964,190300.0
2012-05-23 12:50:00,33.46,33.47,33.42,33.42,65300.0,23.4894,23.4964,23.4613,23.4613,65300.0
2012-05-23 13:00:00,33.42,33.45,33.41,33.42,138800.0,23.4613,23.4824,23.4543,23.4613,138800.0
2012-05-23 13:10:00,33.42,33.45,33.41,33.42,263300.0,23.4613,23.4824,23.4543,23.4613,263300.0
2012-05-23 13:20:00,33.42,33.46,33.42,33.45,164600.0,23.4613,23.4894,23.4613,23.4824,164600.0
2012-05-23 13:30:00,33.45,33.47,33.44,33.47,241000.0,23.4824,23.4964,23.4753,23.4964,241000.0
2012-05-23 13:40:00,33.48,33.5,33.46,33.48,91800.0,23.5034,23.5175,23.4894,23.5034,91800.0
2012-05-23 13:50:00,33.49,33.5,33.47,33.5,47100.0,23.5104,23.5175,23.4964,23.5175,47100.0
2012-05-23 14:00:00,33.5,33.5,33.45,33.48,93000.0,23.5175,23.5175,23.4824,23.5034,93000.0
2012-05-23 14:10:00,33.48,33.48,33.44,33.45,61800.0,23.5034,23.5034,23.4753,23.4824,61800.0
2012-05-23 14:20:00,33.45,33.46,33.44,33.44,43700.0,23.4824,23.4894,23.4753,23.4753,43700.0
2012-05-23 14:30:00,33.45,33.49,33.43,33.49,90500.0,23.4824,23.5104,23.4683,23.5104,90500.0
2012-05-23 14:40:00,33.48,33.53,33.47,33.49,108200.0,23.5034,23.5385,23.4964,23.5104,108200.0
2012-05-23 14:50:00,33.5,33.53,33.5,33.52,285100.0,23.5175,23.5385,23.5175,23.5315,285100.0
2012-05-23 15:00:00,33.52,33.53,33.47,33.51,63200.0,23.5315,23.5385,23.4964,23.5245,63200.0
2012-05-23 15:10:00,33.51,33.54,33.48,33.52,85700.0,23.5245,23.5456,23.5034,23.5315,85700.0
2012-05-23 15:20:00,33.51,33.56,33.51,33.53,188000.0,23.5245,23.5596,23.5245,23.5385,188000.0
2012-05-23 15:30:00,33.53,33.59,33.53,33.59,184300.0,23.5385,23.5807,23.5385,23.5807,184300.0
2012-05-23 15:40:00,33.58,33.63,33.58,33.61,407300.0,23.5736,23.6087,23.5736,23.5947,407300.0
2012-05-23 15:50:00,33.61,33.62,33.55,33.6,568600.0,23.5947,23.6017,23.5526,23.5877,568600.0
2012-05-24 09:30:00,33.66,33.75,33.63,33.73,181900.0,23.6298,23.693,23.6087,23.6789,181900.0
2012-05-24 09:40:00,33.73,33.74,33.7,33.72,304800.0,23.6789,23.686,23.6579,23.6719,304800.0
2012-05-24 09:50:00,33.72,33.76,33.7,33.75,399200.0,23.6719,23.7,23.6579,23.693,399200.0
2012-05-24 10:00:00,33.75,33.8,33.73,33.79,233500.0,23.693,23.7281,23.6789,23.7211,233500.0
2012-05-24 10:10:00,33.79,33.82,33.78,33.81,319200.0,23.7211,23.7421,23.714,23.7351,319200.0
2012-05-24 10:20:00,33.8,33.84,33.79,33.84,297600.0,23.7281,23.7562,23.7211,23.7562,297600.0
2012-05-24 10:30:00,33.84,33.89,33.82,33.88,207500.0,23.7562,23.7913,23.7421,23.7842,207500.0
2012-05-24 10:40:00,33.88,33.88,33.81,33.81,225200.0,23.7842,23.7842,23.7351,23.7351,225200.0
2012-05-24 10:50:00,33.82,33.84,33.8,33.83,162500.0,23.7421,23.7562,23.7281,23.7491,162500.0
2012-05-24 11:00:00,33.83,33.87,33.82,33.84,227900.0,23.7491,23.7772,23.7421,23.7562,227900.0
2012-05-24 11:10:00,33.84,33.91,33.84,33.9,75500.0,23.7562,23.8053,23.7562,23.7983,75500.0
2012-05-24 11:20:00,33.9,33.9,33.87,33.89,75400.0,23.7983,23.7983,23.7772,23.7913,75400.0
2012-05-24 11:30:00,33.88,33.89,33.85,33.89,111700.0,23.7842,23.7913,23.7632,23.7913,111700.0
2012-05-24 11:40:00,33.89,33.9,33.88,33.89,105600.0,23.7913,23.7983,23.7842,23.7913,105600.0
2012-05-24 11:50:00,33.89,33.9,33.86,33.86,183400.0,23.7913,23.7983,23.7702,23.7702,183400.0
2012-05-24 12:00:00,33.86,33.86,33.77,33.8,469900.0,23.7702,23.7702,23.707,23.7281,469900.0
2012-05-24 12:10:00,33.79,33.82,33.76,33.78,120600.0,23.7211,23.7421,23.7,23.714,120600.0
2012-05-24 12:20:00,33.78,33.81,33.77,33.8,59700.0,23.714,23.7351,23.707,23.7281,59700.0
2012-05-24 12:30:00,33.8,33.82,33.79,33.8,78200.0,23.7281,23.7421,23.7211,23.7281,78200.0
2012-05-24 12:40:00,33.81,33.82,33.8,33.82,19600.0,23.7351,23.7421,23.7281,23.7421,19600.0
2012-05-24 12:50:00,33.82,33.82,33.78,33.79,47000.0,23.7421,23.7421,23.714,23.7211,47000.0
2012-05-24 13:00:00,33.8,33.84,33.79,33.82,45100.0,23.7281,23.7562,23.7211,23.7421,45100.0
2012-05-24 13:10:00,33.83,33.83,33.8,33.81,43800.0,23.7491,23.7491,23.7281,23.7351,43800.0
2012-05-24 13:20:00,33.81,33.82,33.78,33.79,49200.0,23.7351,23.7421,23.714,23.7211,49200.0
2012-05-24 13:30:00,33.78,33.8,33.76,33.79,85100.0,23.714,23.7281,23.7,23.7211,85100.0
2012-05-24 13:40:00,33.8,33.82,33.78,33.78,50300.0,23.7281,23.7421,23.714,23.714,50300.0
2012-05-24 13:50:00,33.79,33.79,33.75,33.75,29900.0,23.7211,23.7211,23.693,23.693,29900.0
2012-05-24 14:00:00,33.75,33.79,33.75,33.78,51000.0,23.693,23.7211,23.693,23.714,51000.0
2012-05-24 14:10:00,33.78,33.79,33.76,33.79,34100.0,23.714,23.7211,23.7,23.7211,34100.0
2012-05-24 14:20:00,33.78,33.79,33.77,33.78,47700.0,23.714,23.7211,23.707,23.714,47700.0
2012-05-24 14:30:00,33.78,33.8,33.77,33.79,37300.0,23.714,23.7281,23.707,23.7211,37300.0
2012-05-24 14:40:00,33.78,33.79,33.75,33.79,40000.0,23.714,23.7211,23.693,23.7211,40000.0
2012-05-24 14:50:00,33.79,33.81,33.78,33.78,59300.0,23.7211,23.7351,23.714,23.714,59300.0
2012-05-24 15:00:00,33.78,33.83,33.78,33.81,91400.0,23.714,23.7491,23.714,23.7351,91400.0
2012-05-24 15:10:00,33.81,33.81,33.78,33.81,61500.0,23.7351,23.7351,23.714,23.7351,61500.0
2012-05-24 15:20:00,33.8,33.88,33.79,33.86,192700.0,23.7281,23.7842,23.7211,23.7702,192700.0
2012-05-24 15:30:00,33.86,33.89,33.82,33.84,160600.0,23.7702,23.7913,23.7421,23.7562,160600.0
2012-05-24 15:40:00,33.84,33.88,33.84,33.88,500700.0,23.7562,23.7842,23.7562,23.7842,500700.0
2012-05-24 15:50:00,33.87,33.93,33.87,33.91,483000.0,23.7772,23.8193,23.7772,23.8053,483000.0
2012-05-25 09:30:00,33.93,33.95,33.87,33.95,113200.0,23.8193,23.8334,23.7772,23.8334,113200.0
2012-05-25 09:40:00,33.95,33.97,33.92,33.97,54600.0,23.8334,23.8474,23.8123,23.8474,54600.0
2012-05-25 09:50:00,33.97,34.01,33.96,34.0,129400.0,23.8474,23.8755,23.8404,23.8685,129400.0
2012-05-25 10:00:00,34.0,34.0,33.94,33.94,46400.0,23.8685,23.8685,23.8264,23.8264,46400.0
2012-05-25 10:10:00,33.93,33.97,33.92,33.97,78600.0,23.8193,23.8474,23.8123,23.8474,78600.0
2012-05-25 10:20:00,33.97,34.0,33.96,33.99,37900.0,23.8474,23.8685,23.8404,23.8615,37900.0
2012-05-25 10:30:00,33.99,34.03,33.99,34.03,55000.0,23.8615,23.8895,23.8615,23.8895,55000.0
2012-05-25 10:40:00,34.03,34.03,33.93,33.95,60800.0,23.8895,23.8895,23.8193,23.8334,60800.0
2012-05-25 10:50:00,33.94,33.97,33.94,33.95,30100.0,23.8264,23.8474,23.8264,23.8334,30100.0
2012-05-25 11:00:00,33.95,33.99,33.95,33.98,38900.0,23.8334,23.8615,23.8334,23.8544,38900.0
2012-05-25 11:10:00,33.98,34.0,33.95,33.96,150200.0,23.8544,23.8685,23.8334,23.8404,150200.0
2012-05-25 11:20:00,33.96,34.0,33.96,33.99,20300.0,23.8404,23.8685,23.8404,23.8615,20300.0
2012-05-25 11:30:00,33.99,33.99,33.94,33.97,159800.0,23.8615,23.8615,23.8264,23.8474,159800.0
2012-05-25 11:40:00,33.97,33.97,33.95,33.96,56900.0,23.8474,23.8474,23.8334,23.8404,56900.0
2012-05-25 11:50:00,33.97,34.01,33.97,34.0,20300.0,23.8474,23.8755,23.8474,23.8685,20300.0
2012-05-25 12:00:00,33.99,34.0,33.94,33.97,95100.0,23.8615,23.8685,23.8264,23.8474,95100.0
2012-05-25 12:10:00,33.96,33.97,33.94,33.95,64500.0,23.8404,23.8474,23.8264,23.8334,64500.0
2012-05-25 12:20:00,33.95,33.97,33.94,33.94,62700.0,23.8334,23.8474,23.8264,23.8264,62700.0
2012-05-25 12:30:00,33.94,33.96,33.94,33.96,57200.0,23.8264,23.8404,23.8264,23.8404,57200.0
2012-05-25 12:40:00,33.96,33.98,33.95,33.97,104500.0,23.8404,23.8544,23.8334,23.8474,104500.0
2012-05-25 12:50:00,33.96,33.99,33.96,33.98,88300.0,23.8404,23.8615,23.8404,23.8544,88300.0
2012-05-25 13:00:00,33.97,33.97,33.94,33.95,21700.0,23.8474,23.8474,23.8264,23.8334,21700.0
2012-05-25 13:10:00,33.95,33.97,33.93,33.95,266500.0,23.8334,23.8474,23.8193,23.8334,266500.0
2012-05-25 13:20:00,33.96,33.97,33.94,33.95,23100.0,23.8404,23.8474,23.8264,23.8334,23100.0
2012-05-25 13:30:00,33.95,33.95,33.93,33.93,14900.0,23.8334,23.8334,23.8193,23.8193,14900.0
2012-05-25 13:40:00,33.94,33.94,33.92,33.92,9500.0,23.8264,23.8264,23.8123,23.8123,9500.0
2012-05-25 13:50:00,33.92,33.93,33.91,33.92,32700.0,23.8123,23.8193,23.8053,23.8123,32700.0
2012-05-25 14:00:00,33.92,33.93,33.91,33.93,16800.0,23.8123,23.8193,23.8053,23.8193,16800.0
2012-05-25 14:10:00,33.93,33.93,33.91,33.91,16500.0,23.8193,23.8193,23.8053,23.8053,16500.0
2012-05-25 14:20:00,33.92,33.93,33.89,33.92,41100.0,23.8123,23.8193,23.7913,23.8123,41100.0
2012-05-25 14:30:00,33.92,33.93,33.9,33.92,15800.0,23.8123,23.8193,23.7983,23.8123,15800.0
2012-05-25 14:40:00,33.92,33.92,33.87,33.87,42700.0,23.8123,23.8123,23.7772,23.7772,42700.0
2012-05-25 14:50:00,33.88,33.91,33.87,33.89,29500.0,23.7842,23.8053,23.7772,23.7913,29500.0
2012-05-25 15:00:00,33.89,33.92,33.89,33.91,38400.0,23.7913,23.8123,23.7913,23.8053,38400.0
2012-05-25 15:10:00,33.92,33.92,33.87,33.88,121700.0,23.8123,23.8123,23.7772,23.7842,121700.0
2012-05-25 15:20:00,33.87,33.87,33.82,33.86,87600.0,23.7772,23.7772,23.7421,23.7702,87600.0
2012-05-25 15:30:00,33.86,33.89,33.84,33.87,75400.0,23.7702,23.7913,23.7562,23.7772,75400.0
2012-05-25 15:40:00,33.88,33.91,33.88,33.91,133200.0,23.7842,23.8053,23.7842,23.8053,133200.0
2012-05-25 15:50:00,33.89,33.91,33.88,33.88,283400.0,23.7913,23.8053,23.7842,23.7842,283400.0
2012-05-29 09:30:00,33.97,34.02,33.95,34.0,164800.0,23.8474,23.8825,23.8334,23.8685,164800.0
2012-05-29 09:40:00,33.99,34.05,33.97,34.03,151000.0,23.8615,23.9036,23.8474,23.8895,151000.0
2012-05-29 09:50:00,34.03,34.06,34.01,34.04,146300.0,23.8895,23.9106,23.8755,23.8966,146300.0
2012-05-29 10:00:00,34.01,34.06,33.98,34.05,111300.0,23.8755,23.9106,23.8544,23.9036,111300.0
2012-05-29 10:10:00,34.05,34.07,34.04,34.07,94000.0,23.9036,23.9176,23.8966,23.9176,94000.0
2012-05-29 10:20:00,34.07,34.08,34.05,34.06,45100.0,23.9176,23.9246,23.9036,23.9106,45100.0
2012-05-29 10:30:00,34.06,34.1,34.05,34.07,54500.0,23.9106,23.9387,23.9036,23.9176,54500.0
2012-05-29 10:40:00,34.08,34.09,34.06,34.07,44700.0,23.9246,23.9317,23.9106,23.9176,44700.0
2012-05-29 10:50:00,34.08,34.08,34.05,34.05,48000.0,23.9246,23.9246,23.9036,23.9036,48000.0
2012-05-29 11:00:00,34.05,34.05,34.03,34.03,165000.0,23.9036,23.9036,23.8895,23.8895,165000.0
2012-05-29 11:10:00,34.03,34.05,34.02,34.05,81700.0,23.8895,23.9036,23.8825,23.9036,81700.0
2012-05-29 11:20:00,34.05,34.06,34.03,34.04,46400.0,23.9036,23.9106,23.8895,23.8966,46400.0
2012-05-29 11:30:00,34.04,34.05,33.96,33.99,69800.0,23.8966,23.9036,23.8404,23.8615,69800.0
2012-05-29 11:40:00,33.99,34.01,33.93,33.95,93300.0,23.8615,23.8755,23.8193,23.8334,93300.0
2012-05-29 11:50:00,33.96,33.99,33.95,33.97,120700.0,23.8404,23.8615,23.8334,23.8474,120700.0
2012-05-29 12:00:00,33.97,33.97,33.93,33.95,69700.0,23.8474,23.8474,23.8193,23.8334,69700.0
2012-05-29 12:10:00,33.95,33.96,33.93,33.95,39300.0,23.8334,23.8404,23.8193,23.8334,39300.0
2012-05-29 12:20:00,33.95,33.97,33.95,33.96,41100.0,23.8334,23.8474,23.8334,23.8404,41100.0
2012-05-29 12:30:00,33.96,33.96,33.93,33.94,54200.0,23.8404,23.8404,23.8193,23.8264,54200.0
2012-05-29 12:40:00,33.94,33.97,33.94,33.96,52400.0,23.8264,23.8474,23.8264,23.8404,52400.0
2012-05-29 12:50:00,33.96,33.98,33.95,33.95,25200.0,23.8404,23.8544,23.8334,23.8334,25200.0
2012-05-29 13:00:00,33.94,33.95,33.94,33.95,35200.0,23.8264,23.8334,23.8264,23.8334,35200.0
2012-05-29 13:10:00,33.95,33.97,33.95,33.96,73900.0,23.8334,23.8474,23.8334,23.8404,73900.0
2012-05-29 13:20:00,33.96,33.97,33.95,33.95,25400.0,23.8404,23.8474,23.8334,23.8334,25400.0
2012-05-29 13:30:00,33.94,33.98,33.94,33.98,19700.0,23.8264,23.8544,23.8264,23.8544,19700.0
2012-05-29 13:40:00,33.98,34.02,33.98,34.02,20200.0,23.8544,23.8825,23.8544,23.8825,20200.0
2012-05-29 13:50:00,34.02,34.02,33.99,34.01,45900.0,23.8825,23.8825,23.8615,23.8755,45900.0
2012-05-29 14:00:00,34.0,34.01,33.99,34.0,29200.0,23.8685,23.8755,23.8615,23.8685,29200.0
2012-05-29 14:10:00,34.0,34.05,33.99,34.03,32000.0,23.8685,23.9036,23.8615,23.8895,32000.0
2012-05-29 14:20:00,34.03,34.03,34.0,34.02,22200.0,23.8895,23.8895,23.8685,23.8825,22200.0
2012-05-29 14:30:00,34.03,34.04,34.01,34.01,18700.0,23.8895,23.8966,23.8755,23.8755,18700.0
2012-05-29 14:40:00,34.02,34.04,34.01,34.03,22900.0,23.8825,23.8966,23.8755,23.8895,22900.0
2012-05-29 14:50:00,34.04,34.06,34.03,34.05,32700.0,23.8966,23.9106,23.8895,23.9036,32700.0
2012-05-29 15:00:00,34.06,34.06,34.04,34.05,33900.0,23.9106,23.9106,23.8966,23.9036,33900.0
2012-05-29 15:10:00,34.05,34.07,34.05,34.06,67600.0,23.9036,23.9176,23.9036,23.9106,67600.0
2012-05-29 15:20:00,34.06,34.06,34.04,34.05,43400.0,23.9106,23.9106,23.8966,23.9036,43400.0
2012-05-29 15:30:00,34.06,34.08,34.03,34.06,106000.0,23.9106,23.9246,23.8895,23.9106,106000.0
2012-05-29 15:40:00,34.06,34.12,34.05,34.12,279400.0,23.9106,23.9527,23.9036,23.9527,279400.0
2012-05-29 15:50:00,34.12,34.12,34.08,34.1,518300.0,23.9527,23.9527,23.9246,23.9387,518300.0
2012-05-30 09:30:00,33.97,34.02,33.94,33.96,98100.0,23.8474,23.8825,23.8264,23.8404,98100.0
2012-05-30 09:40:00,33.97,33.98,33.95,33.97,42800.0,23.8474,23.8544,23.8334,23.8474,42800.0
2012-05-30 09:50:00,33.96,33.98,33.94,33.96,48900.0,23.8404,23.8544,23.8264,23.8404,48900.0
2012-05-30 10:00:00,33.96,33.99,33.91,33.99,73700.0,23.8404,23.8615,23.8053,23.8615,73700.0
2012-05-30 10:10:00,33.99,34.0,33.96,33.97,81600.0,23.8615,23.8685,23.8404,23.8474,81600.0
2012-05-30 10:20:00,33.96,34.0,33.94,33.99,74500.0,23.8404,23.8685,23.8264,23.8615,74500.0
2012-05-30 10:30:00,33.99,34.0,33.91,33.92,55700.0,23.8615,23.8685,23.8053,23.8123,55700.0
2012-05-30 10:40:00,33.91,33.94,33.9,33.91,62700.0,23.8053,23.8264,23.7983,23.8053,62700.0
2012-05-30 10:50:00,33.91,33.94,33.9,33.91,87700.0,23.8053,23.8264,23.7983,23.8053,87700.0
2012-05-30 11:00:00,33.91,33.93,33.89,33.93,172200.0,23.8053,23.8193,23.7913,23.8193,172200.0
2012-05-30 11:10:00,33.93,33.95,33.93,33.94,39500.0,23.8193,23.8334,23.8193,23.8264,39500.0
2012-05-30 11:20:00,33.94,33.95,33.92,33.93,44800.0,23.8264,23.8334,23.8123,23.8193,44800.0
2012-05-30 11:30:00,33.93,33.94,33.9,33.93,102500.0,23.8193,23.8264,23.7983,23.8193,102500.0
2012-05-30 11:40:00,33.93,33.93,33.89,33.89,32500.0,23.8193,23.8193,23.7913,23.7913,32500.0
2012-05-30 11:50:00,33.89,33.92,33.89,33.91,53500.0,23.7913,23.8123,23.7913,23.8053,53500.0
2012-05-30 12:00:00,33.92,33.92,33.87,33.9,45900.0,23.8123,23.8123,23.7772,23.7983,45900.0
2012-05-30 12:10:00,33.9,33.9,33.87,33.89,35800.0,23.7983,23.7983,23.7772,23.7913,35800.0
2012-05-30 12:20:00,33.89,33.89,33.85,33.87,86800.0,23.7913,23.7913,23.7632,23.7772,86800.0
2012-05-30 12:30:00,33.88,33.88,33.86,33.87,29300.0,23.7842,23.7842,23.7702,23.7772,29300.0
2012-05-30 12:40:00,33.87,33.89,33.87,33.89,28500.0,23.7772,23.7913,23.7772,23.7913,28500.0
2012-05-30 12:50:00,33.88,33.9,33.87,33.88,30100.0,23.7842,23.7983,23.7772,23.7842,30100.0
2012-05-30 13:00:00,33.89,33.89,33.86,33.86,73200.0,23.7913,23.7913,23.7702,23.7702,73200.0
2012-05-30 13:10:00,33.87,33.88,33.85,33.88,36100.0,23.7772,23.7842,23.7632,23.7842,36100.0
2012-05-30 13:20:00,33.88,33.9,33.87,33.9,15000.0,23.7842,23.7983,23.7772,23.7983,15000.0
2012-05-30 13:30:00,33.9,33.93,33.89,33.93,66900.0,23.7983,23.8193,23.7913,23.8193,66900.0
2012-05-30 13:40:00,33.92,33.93,33.89,33.9,29800.0,23.8123,23.8193,23.7913,23.7983,29800.0
2012-05-30 13:50:00,33.91,33.91,33.88,33.89,82500.0,23.8053,23.8053,23.7842,23.7913,82500.0
2012-05-30 14:00:00,33.89,33.92,33.89,33.89,27900.0,23.7913,23.8123,23.7913,23.7913,27900.0
2012-05-30 14:10:00,33.89,33.91,33.88,33.91,33300.0,23.7913,23.8053,23.7842,23.8053,33300.0
2012-05-30 14:20:00,33.91,33.91,33.85,33.87,32200.0,23.8053,23.8053,23.7632,23.7772,32200.0
2012-05-30 14:30:00,33.88,33.88,33.86,33.86,45900.0,23.7842,23.7842,23.7702,23.7702,45900.0
2012-05-30 14:40:00,33.86,33.89,33.85,33.85,28500.0,23.7702,23.7913,23.7632,23.7632,28500.0
2012-05-30 14:50:00,33.85,33.87,33.84,33.86,29300.0,23.7632,23.7772,23.7562,23.7702,29300.0
2012-05-30 15:00:00,33.85,33.87,33.82,33.84,79000.0,23.7632,23.7772,23.7421,23.7562,79000.0
2012-05-30 15:10:00,33.84,33.84,33.78,33.83,77700.0,23.7562,23.7562,23.714,23.7491,77700.0
2012-05-30 15:20:00,33.83,33.87,33.8,33.86,90900.0,23.7491,23.7772,23.7281,23.7702,90900.0
2012-05-30 15:30:00,33.86,33.87,33.84,33.87,116900.0,23.7702,23.7772,23.7562,23.7772,116900.0
2012-05-30 15:40:00,33.87,33.88,33.83,33.87,132800.0,23.7772,23.7842,23.7491,23.7772,132800.0
2012-05-30 15:50:00,33.87,33.88,33.84,33.84,440000.0,23.7772,23.7842,23.7562,23.7562,440000.0
2012-05-31 09:30:00,33.89,33.9,33.81,33.87,273400.0,23.7913,23.7983,23.7351,23.7772,273400.0
2012-05-31 09:40:00,33.87,33.92,33.8,33.8,269300.0,23.7772,23.8123,23.7281,23.7281,269300.0
2012-05-31 09:50:00,33.8,33.82,33.76,33.82,98200.0,23.7281,23.7421,23.7,23.7421,98200.0
2012-05-31 10:00:00,33.83,33.84,33.79,33.79,126800.0,23.7491,23.7562,23.7211,23.7211,126800.0
2012-05-31 10:10:00,33.79,33.8,33.77,33.79,175000.0,23.7211,23.7281,23.707,23.7211,175000.0
2012-05-31 10:20:00,33.79,33.79,33.75,33.79,105400.0,23.7211,23.7211,23.693,23.7211,105400.0
2012-05-31 10:30:00,33.78,33.79,33.75,33.78,85000.0,23.714,23.7211,23.693,23.714,85000.0
2012-05-31 10:40:00,33.77,33.79,33.74,33.75,176600.0,23.707,23.7211,23.686,23.693,176600.0
2012-05-31 10:50:00,33.76,33.77,33.74,33.75,122300.0,23.7,23.707,23.686,23.693,122300.0
2012-05-31 11:00:00,33.75,33.75,33.69,33.73,79700.0,23.693,23.693,23.6509,23.6789,79700.0
2012-05-31 11:10:00,33.73,33.74,33.71,33.72,62800.0,23.6789,23.686,23.6649,23.6719,62800.0
2012-05-31 11:20:00,33.73,33.77,33.72,33.77,56700.0,23.6789,23.707,23.6719,23.707,56700.0
2012-05-31 11:30:00,33.77,33.84,33.76,33.81,71100.0,23.707,23.7562,23.7,23.7351,71100.0
2012-05-31 11:40:00,33.81,33.82,33.77,33.77,29200.0,23.7351,23.7421,23.707,23.707,29200.0
2012-05-31 11:50:00,33.77,33.79,33.76,33.78,40100.0,23.707,23.7211,23.7,23.714,40100.0
2012-05-31 12:00:00,33.78,33.8,33.77,33.8,62400.0,23.714,23.7281,23.707,23.7281,62400.0
2012-05-31 12:10:00,33.8,33.82,33.78,33.8,74900.0,23.7281,23.7421,23.714,23.7281,74900.0
2012-05-31 12:20:00,33.8,33.88,33.8,33.85,115700.0,23.7281,23.7842,23.7281,23.7632,115700.0
2012-05-31 12:30:00,33.85,33.86,33.8,33.82,48000.0,23.7632,23.7702,23.7281,23.7421,48000.0
2012-05-31 12:40:00,33.82,33.85,33.81,33.85,34300.0,23.7421,23.7632,23.7351,23.7632,34300.0
2012-05-31 12:50:00,33.84,33.85,33.83,33.84,36400.0,23.7562,23.7632,23.7491,23.7562,36400.0
2012-05-31 13:00:00,33.84,33.89,33.83,33.87,127300.0,23.7562,23.7913,23.7491,23.7772,127300.0
2012-05-31 13:10:00,33.87,33.9,33.86,33.87,75300.0,23.7772,23.7983,23.7702,23.7772,75300.0
2012-05-31 13:20:00,33.88,33.88,33.84,33.85,61400.0,23.7842,23.7842,23.7562,23.7632,61400.0
2012-05-31 13:30:00,33.85,33.87,33.82,33.84,40300.0,23.7632,23.7772,23.7421,23.7562,40300.0
2012-05-31 13:40:00,33.83,33.85,33.8,33.81,45900.0,23.7491,23.7632,23.7281,23.7351,45900.0
2012-05-31 13:50:00,33.8,33.81,33.78,33.81,33400.0,23.7281,23.7351,23.714,23.7351,33400.0
2012-05-31 14:00:00,33.8,33.84,33.8,33.84,54800.0,23.7281,23.7562,23.7281,23.7562,54800.0
2012-05-31 14:10:00,33.84,33.87,33.83,33.84,35300.0,23.7562,23.7772,23.7491,23.7562,35300.0
2012-05-31 14:20:00,33.83,33.85,33.8,33.83,38700.0,23.7491,23.7632,23.7281,23.7491,38700.0
2012-05-31 14:30:00,33.83,33.85,33.82,33.84,52800.0,23.7491,23.7632,23.7421,23.7562,52800.0
2012-05-31 14:40:00,33.85,33.87,33.84,33.86,61200.0,23.7632,23.7772,23.7562,23.7702,61200.0
2012-05-31 14:50:00,33.86,33.89,33.83,33.87,36000.0,23.7702,23.7913,23.7491,23.7772,36000.0
2012-05-31 15:00:00,33.88,33.88,33.83,33.88,64000.0,23.7842,23.7842,23.7491,23.7842,64000.0
2012-05-31 15:10:00,33.88,33.9,33.88,33.88,94600.0,23.7842,23.7983,23.7842,23.7842,94600.0
2012-05-31 15:20:00,33.88,33.95,33.87,33.94,217500.0,23.7842,23.8334,23.7772,23.8264,217500.0
2012-05-31 15:30:00,33.94,33.97,33.91,33.95,182400.0,23.8264,23.8474,23.8053,23.8334,182400.0
2012-05-31 15:40:00,33.95,33.95,33.84,33.85,390900.0,23.8334,23.8334,23.7562,23.7632,390900.0
2012-05-31 15:50:00,33.86,33.86,33.76,33.77,1128000.0,23.7702,23.7702,23.7,23.707,1128000.0
2012-06-01 09:30:00,33.46,33.53,33.43,33.48,844500.0,23.4894,23.5385,23.4683,23.5034,844500.0
2012-06-01 09:40:00,33.47,33.5,33.44,33.47,108900.0,23.4964,23.5175,23.4753,23.4964,108900.0
2012-06-01 09:50:00,33.46,33.48,33.34,33.38,816900.0,23.4894,23.5034,23.4051,23.4332,816900.0
2012-06-01 10:00:00,33.38,33.48,33.38,33.45,236000.0,23.4332,23.5034,23.4332,23.4824,236000.0
2012-06-01 10:10:00,33.45,33.45,33.35,33.37,162600.0,23.4824,23.4824,23.4122,23.4262,162600.0
2012-06-01 10:20:00,33.38,33.38,33.33,33.35,154600.0,23.4332,23.4332,23.3981,23.4122,154600.0
2012-06-01 10:30:00,33.34,33.37,33.32,33.34,38800.0,23.4051,23.4262,23.3911,23.4051,38800.0
2012-06-01 10:40:00,33.35,33.35,33.31,33.33,1031400.0,23.4122,23.4122,23.3841,23.3981,1031400.0
2012-06-01 10:50:00,33.33,33.34,33.27,33.27,167300.0,23.3981,23.4051,23.356,23.356,167300.0
2012-06-01 11:00:00,33.28,33.28,33.21,33.21,1059600.0,23.363,23.363,23.3139,23.3139,1059600.0
2012-06-01 11:10:00,33.21,33.29,33.21,33.29,142100.0,23.3139,23.37,23.3139,23.37,142100.0
2012-06-01 11:20:00,33.29,33.29,33.24,33.26,65100.0,23.37,23.37,23.3349,23.349,65100.0
2012-06-01 11:30:00,33.26,33.28,33.24,33.26,58100.0,23.349,23.363,23.3349,23.349,58100.0
2012-06-01 11:40:00,33.26,33.26,33.23,33.23,72600.0,23.349,23.349,23.3279,23.3279,72600.0
2012-06-01 11:50:00,33.23,33.3,33.22,33.28,61500.0,23.3279,23.3771,23.3209,23.363,61500.0
2012-06-01 12:00:00,33.28,33.29,33.25,33.28,161200.0,23.363,23.37,23.342,23.363,161200.0
2012-06-01 12:10:00,33.28,33.32,33.28,33.3,198900.0,23.363,23.3911,23.363,23.3771,198900.0
2012-06-01 12:20:00,33.3,33.3,33.22,33.23,164400.0,23.3771,23.3771,23.3209,23.3279,164400.0
2012-06-01 12:30:00,33.23,33.25,33.22,33.22,88900.0,23.3279,23.342,23.3209,23.3209,88900.0
2012-06-01 12:40:00,33.22,33.24,33.2,33.23,53300.0,23.3209,23.3349,23.3069,23.3279,53300.0
2012-06-01 12:50:00,33.23,33.24,33.2,33.2,43600.0,23.3279,23.3349,23.3069,23.3069,43600.0
2012-06-01 13:00:00,33.2,33.23,33.19,33.23,33800.0,23.3069,23.3279,23.2998,23.3279,33800.0
2012-06-01 13:10:00,33.23,33.27,33.22,33.27,46100.0,23.3279,23.356,23.3209,23.356,46100.0
2012-06-01 13:20:00,33.26,33.26,33.21,33.21,33900.0,23.349,23.349,23.3139,23.3139,33900.0
2012-06-01 13:30:00,33.2,33.21,33.15,33.16,97000.0,23.3069,23.3139,23.2718,23.2788,97000.0
2012-06-01 13:40:00,33.16,33.2,33.16,33.2,46700.0,23.2788,23.3069,23.2788,23.3069,46700.0
2012-06-01 13:50:00,33.19,33.19,33.15,33.16,64900.0,23.2998,23.2998,23.2718,23.2788,64900.0
2012-06-01 14:00:00,33.16,33.17,33.13,33.16,84900.0,23.2788,23.2858,23.2577,23.2788,84900.0
2012-06-01 14:10:00,33.15,33.17,33.13,33.16,105900.0,23.2718,23.2858,23.2577,23.2788,105900.0
2012-06-01 14:20:00,33.16,33.22,33.16,33.19,113000.0,23.2788,23.3209,23.2788,23.2998,113000.0
2012-06-01 14:30:00,33.19,33.24,33.18,33.23,108400.0,23.2998,23.3349,23.2928,23.3279,108400.0
2012-06-01 14:40:00,33.23,33.23,33.2,33.21,39300.0,23.3279,23.3279,23.3069,23.3139,39300.0
2012-06-01 14:50:00,33.21,33.22,33.15,33.15,109800.0,23.3139,23.3209,23.2718,23.2718,109800.0
2012-06-01 15:00:00,33.15,33.18,33.14,33.18,84000.0,23.2718,23.2928,23.2647,23.2928,84000.0
2012-06-01 15:10:00,33.18,33.2,33.14,33.14,76100.0,23.2928,23.3069,23.2647,23.2647,76100.0
2012-06-01 15:20:00,33.15,33.19,33.14,33.16,110800.0,23.2718,23.2998,23.2647,23.2788,110800.0
2012-06-01 15:30:00,33.17,33.2,33.15,33.15,189800.0,23.2858,23.3069,23.2718,23.2718,189800.0
2012-06-01 15:40:00,33.15,33.2,33.15,33.17,239100.0,23.2718,23.3069,23.2718,23.2858,239100.0
2012-06-01 15:50:00,33.17,33.19,33.16,33.17,1018800.0,23.2858,23.2998,23.2788,23.2858,1018800.0
2012-06-04 09:30:00,33.17,33.19,33.09,33.16,225600.0,23.2858,23.2998,23.2296,23.2788,225600.0
2012-06-04 09:40:00,33.17,33.17,33.09,33.11,167800.0,23.2858,23.2858,23.2296,23.2437,167800.0
2012-06-04 09:50:00,33.1,33.15,33.1,33.15,113100.0,23.2367,23.2718,23.2367,23.2718,113100.0
2012-06-04 10:00:00,33.14,33.15,33.1,33.14,144900.0,23.2647,23.2718,23.2367,23.2647,144900.0
2012-06-04 10:10:00,33.14,33.2,33.14,33.18,114500.0,23.2647,23.3069,23.2647,23.2928,114500.0
2012-06-04 10:20:00,33.17,33.21,33.16,33.17,48300.0,23.2858,23.3139,23.2788,23.2858,48300.0
2012-06-04 10:30:00,33.16,33.17,33.12,33.14,39500.0,23.2788,23.2858,23.2507,23.2647,39500.0
2012-06-04 10:40:00,33.15,33.21,33.14,33.16,49100.0,23.2718,23.3139,23.2647,23.2788,49100.0
2012-06-04 10:50:00,33.15,33.21,33.15,33.18,23300.0,23.2718,23.3139,23.2718,23.2928,23300.0
2012-06-04 11:00:00,33.18,33.19,33.14,33.15,25800.0,23.2928,23.2998,23.2647,23.2718,25800.0
2012-06-04 11:10:00,33.15,33.15,33.1,33.1,37600.0,23.2718,23.2718,23.2367,23.2367,37600.0
2012-06-04 11:20:00,33.09,33.15,33.09,33.13,65500.0,23.2296,23.2718,23.2296,23.2577,65500.0
2012-06-04 11:30:00,33.13,33.14,33.12,33.13,38200.0,23.2577,23.2647,23.2507,23.2577,38200.0
2012-06-04 11:40:00,33.13,33.15,33.12,33.15,17200.0,23.2577,23.2718,23.2507,23.2718,17200.0
2012-06-04 11:50:00,33.15,33.16,33.12,33.14,125000.0,23.2718,23.2788,23.2507,23.2647,125000.0
2012-06-04 12:00:00,33.13,33.15,33.13,33.13,45800.0,23.2577,23.2718,23.2577,23.2577,45800.0
2012-06-04 12:10:00,33.13,33.13,33.08,33.09,351300.0,23.2577,23.2577,23.2226,23.2296,351300.0
2012-06-04 12:20:00,33.09,33.1,33.05,33.05,61600.0,23.2296,23.2367,23.2016,23.2016,61600.0
2012-06-04 12:30:00,33.06,33.09,33.05,33.09,44300.0,23.2086,23.2296,23.2016,23.2296,44300.0
2012-06-04 12:40:00,33.09,33.11,33.08,33.08,14100.0,23.2296,23.2437,23.2226,23.2226,14100.0
2012-06-04 12:50:00,33.09,33.09,33.07,33.08,22600.0,23.2296,23.2296,23.2156,23.2226,22600.0
2012-06-04 13:00:00,33.08,33.11,33.08,33.08,37800.0,23.2226,23.2437,23.2226,23.2226,37800.0
2012-06-04 13:10:00,33.08,33.11,33.07,33.08,38300.0,23.2226,23.2437,23.2156,23.2226,38300.0
2012-06-04 13:20:00,33.08,33.09,33.06,33.09,27500.0,23.2226,23.2296,23.2086,23.2296,27500.0
2012-06-04 13:30:00,33.09,33.18,33.08,33.16,125700.0,23.2296,23.2928,23.2226,23.2788,125700.0
2012-06-04 13:40:00,33.16,33.17,33.12,33.13,80100.0,23.2788,23.2858,23.2507,23.2577,80100.0
2012-06-04 13:50:00,33.13,33.15,33.1,33.13,99900.0,23.2577,23.2718,23.2367,23.2577,99900.0
2012-06-04 14:00:00,33.13,33.14,33.11,33.12,67500.0,23.2577,23.2647,23.2437,23.2507,67500.0
2012-06-04 14:10:00,33.12,33.16,33.1,33.16,56200.0,23.2507,23.2788,23.2367,23.2788,56200.0
2012-06-04 14:20:00,33.16,33.21,33.15,33.21,126300.0,23.2788,23.3139,23.2718,23.3139,126300.0
2012-06-04 14:30:00,33.2,33.28,33.18,33.24,60900.0,23.3069,23.363,23.2928,23.3349,60900.0
2012-06-04 14:40:00,33.24,33.25,33.22,33.22,33000.0,23.3349,23.342,23.3209,23.3209,33000.0
2012-06-04 14:50:00,33.22,33.23,33.19,33.19,29100.0,23.3209,23.3279,23.2998,23.2998,29100.0
2012-06-04 15:00:00,33.2,33.22,33.19,33.21,28500.0,23.3069,23.3209,23.2998,23.3139,28500.0
2012-06-04 15:10:00,33.2,33.2,33.16,33.19,26800.0,23.3069,23.3069,23.2788,23.2998,26800.0
2012-06-04 15:20:00,33.19,33.22,33.16,33.21,39100.0,23.2998,23.3209,23.2788,23.3139,39100.0
2012-06-04 15:30:00,33.2,33.2,33.15,33.19,173500.0,23.3069,23.3069,23.2718,23.2998,173500.0
2012-06-04 15:40:00,33.19,33.25,33.18,33.24,206200.0,23.2998,23.342,23.2928,23.3349,206200.0
2012-06-04 15:50:00,33.25,33.29,33.24,33.26,514700.0,23.342,23.37,23.3349,23.349,514700.0
2012-06-05 09:30:00,33.2,33.2,33.09,33.12,109700.0,23.3069,23.3069,23.2296,23.2507,109700.0
2012-06-05 09:40:00,33.11,33.14,33.09,33.11,62400.0,23.2437,23.2647,23.2296,23.2437,62400.0
2012-06-05 09:50:00,33.11,33.12,33.07,33.11,115800.0,23.2437,23.2507,23.2156,23.2437,115800.0
2012-06-05 10:00:00,33.11,33.19,33.11,33.16,104600.0,23.2437,23.2998,23.2437,23.2788,104600.0
2012-06-05 10:10:00,33.16,33.17,33.09,33.09,143900.0,23.2788,23.2858,23.2296,23.2296,143900.0
2012-06-05 10:20:00,33.09,33.15,33.09,33.11,110400.0,23.2296,23.2718,23.2296,23.2437,110400.0
2012-06-05 10:30:00,33.11,33.14,33.09,33.14,232500.0,23.2437,23.2647,23.2296,23.2647,232500.0
2012-06-05 10:40:00,33.14,33.14,33.09,33.1,54400.0,23.2647,23.2647,23.2296,23.2367,54400.0
2012-06-05 10:50:00,33.09,33.12,33.08,33.1,93500.0,23.2296,23.2507,23.2226,23.2367,93500.0
2012-06-05 11:00:00,33.11,33.13,33.1,33.11,50800.0,23.2437,23.2577,23.2367,23.2437,50800.0
2012-06-05 11:10:00,33.11,33.16,33.11,33.16,54500.0,23.2437,23.2788,23.2437,23.2788,54500.0
2012-06-05 11:20:00,33.15,33.17,33.14,33.14,66000.0,23.2718,23.2858,23.2647,23.2647,66000.0
2012-06-05 11:30:00,33.15,33.18,33.12,33.12,65900.0,23.2718,23.2928,23.2507,23.2507,65900.0
2012-06-05 11:40:00,33.13,33.13,33.09,33.11,67200.0,23.2577,23.2577,23.2296,23.2437,67200.0
2012-06-05 11:50:00,33.11,33.12,33.09,33.1,32600.0,23.2437,23.2507,23.2296,23.2367,32600.0
2012-06-05 12:00:00,33.1,33.17,33.1,33.15,26500.0,23.2367,23.2858,23.2367,23.2718,26500.0
2012-06-05 12:10:00,33.15,33.16,33.11,33.13,34800.0,23.2718,23.2788,23.2437,23.2577,34800.0
2012-06-05 12:20:00,33.14,33.16,33.13,33.14,1675100.0,23.2647,23.2788,23.2577,23.2647,1675100.0
2012-06-05 12:30:00,33.16,33.22,33.16,33.18,85100.0,23.2788,23.3209,23.2788,23.2928,85100.0
2012-06-05 12:40:00,33.18,33.18,33.14,33.14,19400.0,23.2928,23.2928,23.2647,23.2647,19400.0
2012-06-05 12:50:00,33.14,33.19,33.14,33.19,77400.0,23.2647,23.2998,23.2647,23.2998,77400.0
2012-06-05 13:00:00,33.19,33.19,33.16,33.16,14200.0,23.2998,23.2998,23.2788,23.2788,14200.0
2012-06-05 13:10:00,33.16,33.18,33.15,33.16,34200.0,23.2788,23.2928,23.2718,23.2788,34200.0
2012-06-05 13:20:00,33.16,33.21,33.16,33.2,52800.0,23.2788,23.3139,23.2788,23.3069,52800.0
2012-06-05 13:30:00,33.2,33.23,33.2,33.23,43200.0,23.3069,23.3279,23.3069,23.3279,43200.0
2012-06-05 13:40:00,33.22,33.26,33.22,33.24,10000.0,23.3209,23.349,23.3209,23.3349,10000.0
2012-06-05 13:50:00,33.24,33.27,33.23,33.24,25800.0,23.3349,23.356,23.3279,23.3349,25800.0
2012-06-05 14:00:00,33.24,33.25,33.22,33.24,28000.0,23.3349,23.342,23.3209,23.3349,28000.0
2012-06-05 14:10:00,33.23,33.25,33.21,33.25,41400.0,23.3279,23.342,23.3139,23.342,41400.0
2012-06-05 14:20:00,33.24,33.25,33.22,33.24,29200.0,23.3349,23.342,23.3209,23.3349,29200.0
2012-06-05 14:30:00,33.24,33.26,33.22,33.22,51600.0,23.3349,23.349,23.3209,23.3209,51600.0
2012-06-05 14:40:00,33.23,33.24,33.22,33.22,130600.0,23.3279,23.3349,23.3209,23.3209,130600.0
2012-06-05 14:50:00,33.22,33.23,33.21,33.22,103200.0,23.3209,23.3279,23.3139,23.3209,103200.0
2012-06-05 15:00:00,33.22,33.26,33.21,33.21,114300.0,23.3209,23.349,23.3139,23.3139,114300.0
2012-06-05 15:10:00,33.21,33.24,33.2,33.23,124600.0,23.3139,23.3349,23.3069,23.3279,124600.0
2012-06-05 15:20:00,33.23,33.26,33.23,33.23,90500.0,23.3279,23.349,23.3279,23.3279,90500.0
2012-06-05 15:30:00,33.23,33.27,33.22,33.26,117200.0,23.3279,23.356,23.3209,23.349,117200.0
2012-06-05 15:40:00,33.27,33.27,33.23,33.26,157000.0,23.356,23.356,23.3279,23.349,157000.0
2012-06-05 15:50:00,33.26,33.27,33.22,33.22,352400.0,23.349,23.356,23.3209,23.3209,352400.0
2012-06-06 09:30:00,33.31,33.38,33.3,33.35,152700.0,23.3841,23.4332,23.3771,23.4122,152700.0
2012-06-06 09:40:00,33.35,33.44,33.35,33.4,85000.0,23.4122,23.4753,23.4122,23.4473,85000.0
2012-06-06 09:50:00,33.39,33.42,33.35,33.4,173100.0,23.4402,23.4613,23.4122,23.4473,173100.0
2012-06-06 10:00:00,33.4,33.45,33.39,33.44,42200.0,23.4473,23.4824,23.4402,23.4753,42200.0
2012-06-06 10:10:00,33.44,33.44,33.41,33.42,65100.0,23.4753,23.4753,23.4543,23.4613,65100.0
2012-06-06 10:20:00,33.41,33.42,33.38,33.39,20700.0,23.4543,23.4613,23.4332,23.4402,20700.0
2012-06-06 10:30:00,33.39,33.43,33.39,33.41,27100.0,23.4402,23.4683,23.4402,23.4543,27100.0
2012-06-06 10:40:00,33.4,33.44,33.4,33.44,173100.0,23.4473,23.4753,23.4473,23.4753,173100.0
2012-06-06 10:50:00,33.43,33.46,33.43,33.45,63800.0,23.4683,23.4894,23.4683,23.4824,63800.0
2012-06-06 11:00:00,33.45,33.47,33.43,33.46,35200.0,23.4824,23.4964,23.4683,23.4894,35200.0
2012-06-06 11:10:00,33.46,33.47,33.45,33.47,19000.0,23.4894,23.4964,23.4824,23.4964,19000.0
2012-06-06 11:20:00,33.46,33.52,33.46,33.52,91800.0,23.4894,23.5315,23.4894,23.5315,91800.0
2012-06-06 11:30:00,33.51,33.51,33.48,33.5,17900.0,23.5245,23.5245,23.5034,23.5175,17900.0
2012-06-06 11:40:00,33.5,33.51,33.49,33.51,140500.0,23.5175,23.5245,23.5104,23.5245,140500.0
2012-06-06 11:50:00,33.51,33.51,33.47,33.49,20700.0,23.5245,23.5245,23.4964,23.5104,20700.0
2012-06-06 12:00:00,33.48,33.51,33.48,33.51,52500.0,23.5034,23.5245,23.5034,23.5245,52500.0
2012-06-06 12:10:00,33.51,33.53,33.5,33.52,49300.0,23.5245,23.5385,23.5175,23.5315,49300.0
2012-06-06 12:20:00,33.52,33.53,33.51,33.52,283500.0,23.5315,23.5385,23.5245,23.5315,283500.0
2012-06-06 12:30:00,33.52,33.53,33.51,33.51,379500.0,23.5315,23.5385,23.5245,23.5245,379500.0
2012-06-06 12:40:00,33.51,33.54,33.51,33.54,111100.0,23.5245,23.5456,23.5245,23.5456,111100.0
2012-06-06 12:50:00,33.54,33.54,33.52,33.53,40500.0,23.5456,23.5456,23.5315,23.5385,40500.0
2012-06-06 13:00:00,33.52,33.54,33.52,33.53,20300.0,23.5315,23.5456,23.5315,23.5385,20300.0
2012-06-06 13:10:00,33.53,33.53,33.52,33.52,37300.0,23.5385,23.5385,23.5315,23.5315,37300.0
2012-06-06 13:20:00,33.53,33.55,33.53,33.55,145400.0,23.5385,23.5526,23.5385,23.5526,145400.0
2012-06-06 13:30:00,33.56,33.56,33.54,33.55,14900.0,23.5596,23.5596,23.5456,23.5526,14900.0
2012-06-06 13:40:00,33.55,33.55,33.54,33.54,23300.0,23.5526,23.5526,23.5456,23.5456,23300.0
2012-06-06 13:50:00,33.54,33.56,33.53,33.56,42800.0,23.5456,23.5596,23.5385,23.5596,42800.0
2012-06-06 14:00:00,33.55,33.58,33.53,33.54,142400.0,23.5526,23.5736,23.5385,23.5456,142400.0
2012-06-06 14:10:00,33.54,33.54,33.51,33.53,37900.0,23.5456,23.5456,23.5245,23.5385,37900.0
2012-06-06 14:20:00,33.54,33.55,33.52,33.55,27100.0,23.5456,23.5526,23.5315,23.5526,27100.0
2012-06-06 14:30:00,33.54,33.59,33.54,33.58,642800.0,23.5456,23.5807,23.5456,23.5736,642800.0
2012-06-06 14:40:00,33.57,33.59,33.57,33.59,303800.0,23.5666,23.5807,23.5666,23.5807,303800.0
2012-06-06 14:50:00,33.59,33.6,33.57,33.58,534300.0,23.5807,23.5877,23.5666,23.5736,534300.0
2012-06-06 15:00:00,33.58,33.59,33.57,33.58,39800.0,23.5736,23.5807,23.5666,23.5736,39800.0
2012-06-06 15:10:00,33.58,33.58,33.53,33.54,53000.0,23.5736,23.5736,23.5385,23.5456,53000.0
2012-06-06 15:20:00,33.53,33.57,33.52,33.55,115600.0,23.5385,23.5666,23.5315,23.5526,115600.0
2012-06-06 15:30:00,33.55,33.57,33.54,33.54,146100.0,23.5526,23.5666,23.5456,23.5456,146100.0
2012-06-06 15:40:00,33.55,33.62,33.54,33.61,383100.0,23.5526,23.6017,23.5456,23.5947,383100.0
2012-06-06 15:50:00,33.61,33.69,33.6,33.68,579400.0,23.5947,23.6509,23.5877,23.6438,579400.0
2012-06-07 09:30:00,33.94,33.94,33.73,33.74,131800.0,23.8264,23.8264,23.6789,23.686,131800.0
2012-06-07 09:40:00,33.74,33.79,33.73,33.78,92700.0,23.686,23.7211,23.6789,23.714,92700.0
2012-06-07 09:50:00,33.79,33.81,33.77,33.77,77100.0,23.7211,23.7351,23.707,23.707,77100.0
2012-06-07 10:00:00,33.78,33.8,33.73,33.78,396500.0,23.714,23.7281,23.6789,23.714,396500.0
2012-06-07 10:10:00,33.78,33.82,33.78,33.79,212900.0,23.714,23.7421,23.714,23.7211,212900.0
2012-06-07 10:20:00,33.78,33.84,33.78,33.84,49000.0,23.714,23.7562,23.714,23.7562,49000.0
2012-06-07 10:30:00,33.83,33.83,33.78,33.78,60900.0,23.7491,23.7491,23.714,23.714,60900.0
2012-06-07 10:40:00,33.77,33.8,33.76,33.8,54200.0,23.707,23.7281,23.7,23.7281,54200.0
2012-06-07 10:50:00,33.8,33.84,33.79,33.84,33600.0,23.7281,23.7562,23.7211,23.7562,33600.0
2012-06-07 11:00:00,33.83,33.86,33.82,33.83,134600.0,23.7491,23.7702,23.7421,23.7491,134600.0
2012-06-07 11:10:00,33.83,33.84,33.8,33.82,70200.0,23.7491,23.7562,23.7281,23.7421,70200.0
2012-06-07 11:20:00,33.82,33.86,33.82,33.82,83300.0,23.7421,23.7702,23.7421,23.7421,83300.0
2012-06-07 11:30:00,33.82,33.85,33.8,33.84,17800.0,23.7421,23.7632,23.7281,23.7562,17800.0
2012-06-07 11:40:00,33.84,33.85,33.83,33.84,16300.0,23.7562,23.7632,23.7491,23.7562,16300.0
2012-06-07 11:50:00,33.84,33.86,33.82,33.82,40000.0,23.7562,23.7702,23.7421,23.7421,40000.0
2012-06-07 12:00:00,33.83,33.83,33.79,33.81,56900.0,23.7491,23.7491,23.7211,23.7351,56900.0
2012-06-07 12:10:00,33.82,33.89,33.81,33.85,101400.0,23.7421,23.7913,23.7351,23.7632,101400.0
2012-06-07 12:20:00,33.85,33.86,33.81,33.84,32700.0,23.7632,23.7702,23.7351,23.7562,32700.0
2012-06-07 12:30:00,33.83,33.84,33.81,33.83,40500.0,23.7491,23.7562,23.7351,23.7491,40500.0
2012-06-07 12:40:00,33.83,33.84,33.8,33.83,19700.0,23.7491,23.7562,23.7281,23.7491,19700.0
2012-06-07 12:50:00,33.83,33.84,33.81,33.82,73800.0,23.7491,23.7562,23.7351,23.7421,73800.0
2012-06-07 13:00:00,33.83,33.83,33.81,33.81,10000.0,23.7491,23.7491,23.7351,23.7351,10000.0
2012-06-07 13:10:00,33.81,33.86,33.81,33.85,58600.0,23.7351,23.7702,23.7351,23.7632,58600.0
2012-06-07 13:20:00,33.85,33.88,33.85,33.88,10300.0,23.7632,23.7842,23.7632,23.7842,10300.0
2012-06-07 13:30:00,33.88,33.88,33.86,33.86,9400.0,23.7842,23.7842,23.7702,23.7702,9400.0
2012-06-07 13:40:00,33.86,33.88,33.85,33.87,144700.0,23.7702,23.7842,23.7632,23.7772,144700.0
2012-06-07 13:50:00,33.88,33.88,33.86,33.86,48200.0,23.7842,23.7842,23.7702,23.7702,48200.0
2012-06-07 14:00:00,33.86,33.87,33.83,33.83,221900.0,23.7702,23.7772,23.7491,23.7491,221900.0
2012-06-07 14:10:00,33.83,33.86,33.83,33.85,28700.0,23.7491,23.7702,23.7491,23.7632,28700.0
2012-06-07 14:20:00,33.86,33.87,33.85,33.86,29200.0,23.7702,23.7772,23.7632,23.7702,29200.0
2012-06-07 14:30:00,33.86,33.87,33.84,33.87,64100.0,23.7702,23.7772,23.7562,23.7772,64100.0
2012-06-07 14:40:00,33.86,33.88,33.86,33.87,14000.0,23.7702,23.7842,23.7702,23.7772,14000.0
2012-06-07 14:50:00,33.87,33.87,33.85,33.87,9700.0,23.7772,23.7772,23.7632,23.7772,9700.0
2012-06-07 15:00:00,33.87,33.87,33.84,33.86,110300.0,23.7772,23.7772,23.7562,23.7702,110300.0
2012-06-07 15:10:00,33.85,33.87,33.81,33.82,365700.0,23.7632,23.7772,23.7351,23.7421,365700.0
2012-06-07 15:20:00,33.82,33.84,33.8,33.83,149000.0,23.7421,23.7562,23.7281,23.7491,149000.0
2012-06-07 15:30:00,33.82,33.83,33.79,33.79,70100.0,23.7421,23.7491,23.7211,23.7211,70100.0
2012-06-07 15:40:00,33.79,33.83,33.79,33.8,965900.0,23.7211,23.7491,23.7211,23.7281,965900.0
2012-06-07 15:50:00,33.8,33.81,33.75,33.79,372300.0,23.7281,23.7351,23.693,23.7211,372300.0
2012-06-08 09:30:00,33.78,33.87,33.77,33.86,152800.0,23.714,23.7772,23.707,23.7702,152800.0
2012-06-08 09:40:00,33.85,33.89,33.81,33.89,256700.0,23.7632,23.7913,23.7351,23.7913,256700.0
2012-06-08 09:50:00,33.88,33.92,33.87,33.88,78500.0,23.7842,23.8123,23.7772,23.7842,78500.0
2012-06-08 10:00:00,33.88,33.92,33.86,33.91,56800.0,23.7842,23.8123,23.7702,23.8053,56800.0
2012-06-08 10:10:00,33.9,33.91,33.88,33.89,45400.0,23.7983,23.8053,23.7842,23.7913,45400.0
2012-06-08 10:20:00,33.89,33.94,33.88,33.93,53600.0,23.7913,23.8264,23.7842,23.8193,53600.0
2012-06-08 10:30:00,33.93,33.96,33.93,33.95,55000.0,23.8193,23.8404,23.8193,23.8334,55000.0
2012-06-08 10:40:00,33.95,33.97,33.93,33.96,71400.0,23.8334,23.8474,23.8193,23.8404,71400.0
2012-06-08 10:50:00,33.96,33.98,33.95,33.97,52800.0,23.8404,23.8544,23.8334,23.8474,52800.0
2012-06-08 11:00:00,33.98,33.98,33.9,33.91,75800.0,23.8544,23.8544,23.7983,23.8053,75800.0
2012-06-08 11:10:00,33.91,33.92,33.89,33.9,63700.0,23.8053,23.8123,23.7913,23.7983,63700.0
2012-06-08 11:20:00,33.9,33.94,33.9,33.94,46100.0,23.7983,23.8264,23.7983,23.8264,46100.0
2012-06-08 11:30:00,33.93,33.98,33.93,33.97,45700.0,23.8193,23.8544,23.8193,23.8474,45700.0
2012-06-08 11:40:00,33.97,33.98,33.97,33.97,25500.0,23.8474,23.8544,23.8474,23.8474,25500.0
2012-06-08 11:50:00,33.98,33.98,33.94,33.94,33200.0,23.8544,23.8544,23.8264,23.8264,33200.0
2012-06-08 12:00:00,33.95,33.98,33.94,33.96,44100.0,23.8334,23.8544,23.8264,23.8404,44100.0
2012-06-08 12:10:00,33.95,33.97,33.95,33.96,23300.0,23.8334,23.8474,23.8334,23.8404,23300.0
2012-06-08 12:20:00,33.97,33.97,33.94,33.95,39700.0,23.8474,23.8474,23.8264,23.8334,39700.0
2012-06-08 12:30:00,33.95,33.99,33.95,33.99,38200.0,23.8334,23.8615,23.8334,23.8615,38200.0
2012-06-08 12:40:00,33.99,33.99,33.97,33.99,30100.0,23.8615,23.8615,23.8474,23.8615,30100.0
2012-06-08 12:50:00,33.99,34.0,33.98,33.99,21300.0,23.8615,23.8685,23.8544,23.8615,21300.0
2012-06-08 13:00:00,33.99,34.02,33.99,34.02,50400.0,23.8615,23.8825,23.8615,23.8825,50400.0
2012-06-08 13:10:00,34.02,34.03,34.0,34.01,44900.0,23.8825,23.8895,23.8685,23.8755,44900.0
2012-06-08 13:20:00,34.01,34.02,33.99,34.0,34400.0,23.8755,23.8825,23.8615,23.8685,34400.0
2012-06-08 13:30:00,33.99,34.02,33.99,34.02,21800.0,23.8615,23.8825,23.8615,23.8825,21800.0
2012-06-08 13:40:00,34.02,34.04,34.02,34.03,12200.0,23.8825,23.8966,23.8825,23.8895,12200.0
2012-06-08 13:50:00,34.04,34.04,34.03,34.04,21200.0,23.8966,23.8966,23.8895,23.8966,21200.0
2012-06-08 14:00:00,34.04,34.04,34.02,34.03,37100.0,23.8966,23.8966,23.8825,23.8895,37100.0
2012-06-08 14:10:00,34.03,34.04,34.02,34.02,56200.0,23.8895,23.8966,23.8825,23.8825,56200.0
2012-06-08 14:20:00,34.02,34.04,34.02,34.03,36400.0,23.8825,23.8966,23.8825,23.8895,36400.0
2012-06-08 14:30:00,34.03,34.06,34.02,34.06,37700.0,23.8895,23.9106,23.8825,23.9106,37700.0
2012-06-08 14:40:00,34.06,34.07,34.04,34.04,293900.0,23.9106,23.9176,23.8966,23.8966,293900.0
2012-06-08 14:50:00,34.04,34.05,34.03,34.03,61000.0,23.8966,23.9036,23.8895,23.8895,61000.0
2012-06-08 15:00:00,34.03,34.03,34.01,34.02,88800.0,23.8895,23.8895,23.8755,23.8825,88800.0
2012-06-08 15:10:00,34.01,34.04,34.01,34.01,150800.0,23.8755,23.8966,23.8755,23.8755,150800.0
2012-06-08 15:20:00,34.01,34.01,33.98,33.99,90600.0,23.8755,23.8755,23.8544,23.8615,90600.0
2012-06-08 15:30:00,33.99,33.99,33.97,33.98,143400.0,23.8615,23.8615,23.8474,23.8544,143400.0
2012-06-08 15:40:00,33.98,34.05,33.97,34.04,314900.0,23.8544,23.9036,23.8474,23.8966,314900.0
2012-06-08 15:50:00,34.04,34.06,34.02,34.06,565600.0,23.8966,23.9106,23.8825,23.9106,565600.0
2012-06-11 09:30:00,34.24,34.24,34.11,34.18,224100.0,24.037,24.037,23.9457,23.9948,224100.0
2012-06-11 09:40:00,34.19,34.22,34.16,34.19,373700.0,24.0019,24.0229,23.9808,24.0019,373700.0
2012-06-11 09:50:00,34.19,34.2,34.13,34.14,89000.0,24.0019,24.0089,23.9597,23.9668,89000.0
2012-06-11 10:00:00,34.13,34.2,34.13,34.17,300700.0,23.9597,24.0089,23.9597,23.9878,300700.0
2012-06-11 10:10:00,34.16,34.18,34.13,34.13,148600.0,23.9808,23.9948,23.9597,23.9597,148600.0
2012-06-11 10:20:00,34.13,34.14,34.08,34.12,164700.0,23.9597,23.9668,23.9246,23.9527,164700.0
2012-06-11 10:30:00,34.12,34.15,34.1,34.12,54900.0,23.9527,23.9738,23.9387,23.9527,54900.0
2012-06-11 10:40:00,34.13,34.13,34.07,34.09,115500.0,23.9597,23.9597,23.9176,23.9317,115500.0
2012-06-11 10:50:00,34.09,34.11,34.06,34.07,121600.0,23.9317,23.9457,23.9106,23.9176,121600.0
2012-06-11 11:00:00,34.07,34.09,34.04,34.09,35000.0,23.9176,23.9317,23.8966,23.9317,35000.0
2012-06-11 11:10:00,34.09,34.09,34.04,34.04,131600.0,23.9317,23.9317,23.8966,23.8966,131600.0
2012-06-11 11:20:00,34.05,34.06,34.03,34.06,90500.0,23.9036,23.9106,23.8895,23.9106,90500.0
2012-06-11 11:30:00,34.05,34.06,34.04,34.06,79100.0,23.9036,23.9106,23.8966,23.9106,79100.0
2012-06-11 11:40:00,34.06,34.07,34.05,34.07,32400.0,23.9106,23.9176,23.9036,23.9176,32400.0
2012-06-11 11:50:00,34.07,34.09,34.03,34.09,97900.0,23.9176,23.9317,23.8895,23.9317,97900.0
2012-06-11 12:00:00,34.08,34.11,34.07,34.09,23200.0,23.9246,23.9457,23.9176,23.9317,23200.0
2012-06-11 12:10:00,34.08,34.09,34.06,34.08,54700.0,23.9246,23.9317,23.9106,23.9246,54700.0
2012-06-11 12:20:00,34.09,34.09,34.07,34.08,36200.0,23.9317,23.9317,23.9176,23.9246,36200.0
2012-06-11 12:30:00,34.08,34.12,34.08,34.11,65400.0,23.9246,23.9527,23.9246,23.9457,65400.0
2012-06-11 12:40:00,34.11,34.13,34.09,34.12,63800.0,23.9457,23.9597,23.9317,23.9527,63800.0
2012-06-11 12:50:00,34.11,34.12,34.09,34.11,22700.0,23.9457,23.9527,23.9317,23.9457,22700.0
2012-06-11 13:00:00,34.11,34.13,34.09,34.13,32100.0,23.9457,23.9597,23.9317,23.9597,32100.0
2012-06-11 13:10:00,34.13,34.16,34.11,34.15,117800.0,23.9597,23.9808,23.9457,23.9738,117800.0
2012-06-11 13:20:00,34.15,34.15,34.12,34.13,43100.0,23.9738,23.9738,23.9527,23.9597,43100.0
2012-06-11 13:30:00,34.13,34.14,34.09,34.13,80900.0,23.9597,23.9668,23.9317,23.9597,80900.0
2012-06-11 13:40:00,34.13,34.13,34.1,34.11,44600.0,23.9597,23.9597,23.9387,23.9457,44600.0
2012-06-11 13:50:00,34.11,34.13,34.1,34.1,43600.0,23.9457,23.9597,23.9387,23.9387,43600.0
2012-06-11 14:00:00,34.11,34.11,34.05,34.06,117900.0,23.9457,23.9457,23.9036,23.9106,117900.0
2012-06-11 14:10:00,34.06,34.07,34.04,34.05,60700.0,23.9106,23.9176,23.8966,23.9036,60700.0
2012-06-11 14:20:00,34.05,34.06,34.04,34.04,55000.0,23.9036,23.9106,23.8966,23.8966,55000.0
2012-06-11 14:30:00,34.03,34.07,34.03,34.05,258100.0,23.8895,23.9176,23.8895,23.9036,258100.0
2012-06-11 14:40:00,34.06,34.07,34.04,34.05,226500.0,23.9106,23.9176,23.8966,23.9036,226500.0
2012-06-11 14:50:00,34.06,34.07,34.04,34.06,245500.0,23.9106,23.9176,23.8966,23.9106,245500.0
2012-06-11 15:00:00,34.06,34.07,34.03,34.04,92000.0,23.9106,23.9176,23.8895,23.8966,92000.0
2012-06-11 15:10:00,34.04,34.04,34.01,34.02,100600.0,23.8966,23.8966,23.8755,23.8825,100600.0
2012-06-11 15:20:00,34.03,34.03,33.99,34.01,171500.0,23.8895,23.8895,23.8615,23.8755,171500.0
2012-06-11 15:30:00,34.02,34.05,34.01,34.04,368800.0,23.8825,23.9036,23.8755,23.8966,368800.0
2012-06-11 15:40:00,34.04,34.06,33.97,33.97,252100.0,23.8966,23.9106,23.8474,23.8474,252100.0
2012-06-11 15:50:00,33.98,33.98,33.89,33.91,633900.0,23.8544,23.8544,23.7913,23.8053,633900.0
2012-06-12 09:30:00,33.94,34.0,33.93,33.94,150700.0,23.8264,23.8685,23.8193,23.8264,150700.0
2012-06-12 09:40:00,33.94,33.95,33.9,33.92,123900.0,23.8264,23.8334,23.7983,23.8123,123900.0
2012-06-12 09:50:00,33.92,33.97,33.89,33.95,315800.0,23.8123,23.8474,23.7913,23.8334,315800.0
2012-06-12 10:00:00,33.95,34.0,33.87,33.89,194400.0,23.8334,23.8685,23.7772,23.7913,194400.0
2012-06-12 10:10:00,33.9,33.9,33.84,33.88,381200.0,23.7983,23.7983,23.7562,23.7842,381200.0
2012-06-12 10:20:00,33.88,33.92,33.86,33.91,143500.0,23.7842,23.8123,23.7702,23.8053,143500.0
2012-06-12 10:30:00,33.9,33.9,33.87,33.87,85300.0,23.7983,23.7983,23.7772,23.7772,85300.0
2012-06-12 10:40:00,33.87,33.94,33.87,33.93,80700.0,23.7772,23.8264,23.7772,23.8193,80700.0
2012-06-12 10:50:00,33.93,33.93,33.89,33.9,47000.0,23.8193,23.8193,23.7913,23.7983,47000.0
2012-06-12 11:00:00,33.9,33.97,33.9,33.97,29400.0,23.7983,23.8474,23.7983,23.8474,29400.0
2012-06-12 11:10:00,33.97,34.05,33.97,34.03,246600.0,23.8474,23.9036,23.8474,23.8895,246600.0
2012-06-12 11:20:00,34.04,34.09,34.04,34.07,152600.0,23.8966,23.9317,23.8966,23.9176,152600.0
2012-06-12 11:30:00,34.06,34.07,34.04,34.07,108300.0,23.9106,23.9176,23.8966,23.9176,108300.0
2012-06-12 11:40:00,34.07,34.08,34.05,34.06,21700.0,23.9176,23.9246,23.9036,23.9106,21700.0
2012-06-12 11:50:00,34.06,34.06,34.03,34.04,85700.0,23.9106,23.9106,23.8895,23.8966,85700.0
2012-06-12 12:00:00,34.04,34.05,34.02,34.03,41900.0,23.8966,23.9036,23.8825,23.8895,41900.0
2012-06-12 12:10:00,34.03,34.03,34.01,34.03,56500.0,23.8895,23.8895,23.8755,23.8895,56500.0
2012-06-12 12:20:00,34.03,34.05,34.02,34.05,97400.0,23.8895,23.9036,23.8825,23.9036,97400.0
2012-06-12 12:30:00,34.04,34.07,34.03,34.07,168000.0,23.8966,23.9176,23.8895,23.9176,168000.0
2012-06-12 12:40:00,34.07,34.07,34.03,34.04,29800.0,23.9176,23.9176,23.8895,23.8966,29800.0
2012-06-12 12:50:00,34.04,34.04,34.0,34.01,33700.0,23.8966,23.8966,23.8685,23.8755,33700.0
2012-06-12 13:00:00,34.01,34.01,33.99,34.0,16000.0,23.8755,23.8755,23.8615,23.8685,16000.0
2012-06-12 13:10:00,34.0,34.05,34.0,34.05,108800.0,23.8685,23.9036,23.8685,23.9036,108800.0
2012-06-12 13:20:00,34.05,34.06,34.02,34.02,59700.0,23.9036,23.9106,23.8825,23.8825,59700.0
2012-06-12 13:30:00,34.02,34.03,34.01,34.02,44500.0,23.8825,23.8895,23.8755,23.8825,44500.0
2012-06-12 13:40:00,34.02,34.03,34.0,34.01,48400.0,23.8825,23.8895,23.8685,23.8755,48400.0
2012-06-12 13:50:00,34.02,34.04,34.0,34.01,58800.0,23.8825,23.8966,23.8685,23.8755,58800.0
2012-06-12 14:00:00,34.01,34.02,34.0,34.01,42600.0,23.8755,23.8825,23.8685,23.8755,42600.0
2012-06-12 14:10:00,34.0,34.0,33.98,34.0,52600.0,23.8685,23.8685,23.8544,23.8685,52600.0
2012-06-12 14:20:00,34.0,34.02,33.98,34.0,97100.0,23.8685,23.8825,23.8544,23.8685,97100.0
2012-06-12 14:30:00,34.0,34.07,34.0,34.07,52100.0,23.8685,23.9176,23.8685,23.9176,52100.0
2012-06-12 14:40:00,34.06,34.06,34.03,34.05,43500.0,23.9106,23.9106,23.8895,23.9036,43500.0
2012-06-12 14:50:00,34.05,34.06,34.02,34.05,28300.0,23.9036,23.9106,23.8825,23.9036,28300.0
2012-06-12 15:00:00,34.04,34.05,34.03,34.05,62700.0,23.8966,23.9036,23.8895,23.9036,62700.0
2012-06-12 15:10:00,34.05,34.05,34.02,34.02,47400.0,23.9036,23.9036,23.8825,23.8825,47400.0
2012-06-12 15:20:00,34.02,34.06,34.01,34.05,88100.0,23.8825,23.9106,23.8755,23.9036,88100.0
2012-06-12 15:30:00,34.05,34.05,34.02,34.04,235200.0,23.9036,23.9036,23.8825,23.8966,235200.0
2012-06-12 15:40:00,34.04,34.11,34.04,34.08,163300.0,23.8966,23.9457,23.8966,23.9246,163300.0
2012-06-12 15:50:00,34.07,34.1,34.07,34.09,542300.0,23.9176,23.9387,23.9176,23.9317,542300.0
2012-06-13 09:30:00,34.02,34.08,34.01,34.02,609100.0,23.8825,23.9246,23.8755,23.8825,609100.0
2012-06-13 09:40:00,34.02,34.07,34.0,34.03,464600.0,23.8825,23.9176,23.8685,23.8895,464600.0
2012-06-13 09:50:00,34.03,34.1,34.02,34.08,232700.0,23.8895,23.9387,23.8825,23.9246,232700.0
2012-06-13 10:00:00,34.07,34.16,34.07,34.14,178700.0,23.9176,23.9808,23.9176,23.9668,178700.0
2012-06-13 10:10:00,34.14,34.16,34.12,34.12,67500.0,23.9668,23.9808,23.9527,23.9527,67500.0
2012-06-13 10:20:00,34.12,34.14,34.09,34.1,44200.0,23.9527,23.9668,23.9317,23.9387,44200.0
2012-06-13 10:30:00,34.11,34.14,34.1,34.12,38600.0,23.9457,23.9668,23.9387,23.9527,38600.0
2012-06-13 10:40:00,34.12,34.17,34.11,34.17,100000.0,23.9527,23.9878,23.9457,23.9878,100000.0
2012-06-13 10:50:00,34.17,34.22,34.16,34.2,55300.0,23.9878,24.0229,23.9808,24.0089,55300.0
2012-06-13 11:00:00,34.19,34.19,34.15,34.15,39900.0,24.0019,24.0019,23.9738,23.9738,39900.0
2012-06-13 11:10:00,34.16,34.18,34.15,34.17,89800.0,23.9808,23.9948,23.9738,23.9878,89800.0
2012-06-13 11:20:00,34.17,34.2,34.17,34.18,90700.0,23.9878,24.0089,23.9878,23.9948,90700.0
2012-06-13 11:30:00,34.18,34.24,34.18,34.22,44400.0,23.9948,24.037,23.9948,24.0229,44400.0
2012-06-13 11:40:00,34.22,34.23,34.2,34.21,74300.0,24.0229,24.0299,24.0089,24.0159,74300.0
2012-06-13 11:50:00,34.21,34.21,34.17,34.19,77400.0,24.0159,24.0159,23.9878,24.0019,77400.0
2012-06-13 12:00:00,34.19,34.2,34.16,34.17,58200.0,24.0019,24.0089,23.9808,23.9878,58200.0
2012-06-13 12:10:00,34.16,34.19,34.14,34.18,63500.0,23.9808,24.0019,23.9668,23.9948,63500.0
2012-06-13 12:20:00,34.18,34.19,34.17,34.19,82400.0,23.9948,24.0019,23.9878,24.0019,82400.0
2012-06-13 12:30:00,34.19,34.22,34.19,34.22,105900.0,24.0019,24.0229,24.0019,24.0229,105900.0
2012-06-13 12:40:00,34.21,34.25,34.21,34.22,180500.0,24.0159,24.044,24.0159,24.0229,180500.0
2012-06-13 12:50:00,34.22,34.22,34.19,34.2,22200.0,24.0229,24.0229,24.0019,24.0089,22200.0
2012-06-13 13:00:00,34.2,34.21,34.18,34.21,47100.0,24.0089,24.0159,23.9948,24.0159,47100.0
2012-06-13 13:10:00,34.21,34.22,34.2,34.22,54900.0,24.0159,24.0229,24.0089,24.0229,54900.0
2012-06-13 13:20:00,34.21,34.24,34.19,34.23,89200.0,24.0159,24.037,24.0019,24.0299,89200.0
2012-06-13 13:30:00,34.23,34.25,34.22,34.24,25600.0,24.0299,24.044,24.0229,24.037,25600.0
2012-06-13 13:40:00,34.23,34.24,34.19,34.21,151200.0,24.0299,24.037,24.0019,24.0159,151200.0
2012-06-13 13:50:00,34.21,34.22,34.17,34.18,73300.0,24.0159,24.0229,23.9878,23.9948,73300.0
2012-06-13 14:00:00,34.18,34.19,34.18,34.18,26800.0,23.9948,24.0019,23.9948,23.9948,26800.0
2012-06-13 14:10:00,34.18,34.18,34.16,34.17,57400.0,23.9948,23.9948,23.9808,23.9878,57400.0
2012-06-13 14:20:00,34.17,34.18,34.15,34.16,35900.0,23.9878,23.9948,23.9738,23.9808,35900.0
2012-06-13 14:30:00,34.16,34.17,34.13,34.14,49600.0,23.9808,23.9878,23.9597,23.9668,49600.0
2012-06-13 14:40:00,34.13,34.14,34.09,34.13,67300.0,23.9597,23.9668,23.9317,23.9597,67300.0
2012-06-13 14:50:00,34.13,34.13,34.11,34.11,22300.0,23.9597,23.9597,23.9457,23.9457,22300.0
2012-06-13 15:00:00,34.1,34.12,34.08,34.1,46300.0,23.9387,23.9527,23.9246,23.9387,46300.0
2012-06-13 15:10:00,34.09,34.09,34.04,34.04,76500.0,23.9317,23.9317,23.8966,23.8966,76500.0
2012-06-13 15:20:00,34.03,34.04,34.0,34.01,222100.0,23.8895,23.8966,23.8685,23.8755,222100.0
2012-06-13 15:30:00,34.0,34.03,33.99,34.02,242400.0,23.8685,23.8895,23.8615,23.8825,242400.0
2012-06-13 15:40:00,34.02,34.02,33.96,33.97,223000.0,23.8825,23.8825,23.8404,23.8474,223000.0
2012-06-13 15:50:00,33.98,34.05,33.96,34.05,783500.0,23.8544,23.9036,23.8404,23.9036,783500.0
2012-06-14 09:30:00,34.11,34.25,34.1,34.21,258700.0,23.9457,24.044,23.9387,24.0159,258700.0
2012-06-14 09:40:00,34.21,34.24,34.2,34.22,87100.0,24.0159,24.037,24.0089,24.0229,87100.0
2012-06-14 09:50:00,34.22,34.33,34.22,34.33,127600.0,24.0229,24.1001,24.0229,24.1001,127600.0
2012-06-14 10:00:00,34.33,34.4,34.33,34.38,130200.0,24.1001,24.1493,24.1001,24.1352,130200.0
2012-06-14 10:10:00,34.39,34.42,34.36,34.41,55900.0,24.1423,24.1633,24.1212,24.1563,55900.0
2012-06-14 10:20:00,34.41,34.41,34.34,34.35,404900.0,24.1563,24.1563,24.1072,24.1142,404900.0
2012-06-14 10:30:00,34.35,34.36,34.31,34.31,98600.0,24.1142,24.1212,24.0861,24.0861,98600.0
2012-06-14 10:40:00,34.32,34.34,34.29,34.3,732200.0,24.0931,24.1072,24.0721,24.0791,732200.0
2012-06-14 10:50:00,34.3,34.34,34.3,34.33,49600.0,24.0791,24.1072,24.0791,24.1001,49600.0
2012-06-14 11:00:00,34.33,34.35,34.31,34.33,47900.0,24.1001,24.1142,24.0861,24.1001,47900.0
2012-06-14 11:10:00,34.33,34.35,34.32,34.34,72900.0,24.1001,24.1142,24.0931,24.1072,72900.0
2012-06-14 11:20:00,34.34,34.38,34.33,34.38,104800.0,24.1072,24.1352,24.1001,24.1352,104800.0
2012-06-14 11:30:00,34.38,34.39,34.36,34.39,60600.0,24.1352,24.1423,24.1212,24.1423,60600.0
2012-06-14 11:40:00,34.39,34.39,34.37,34.37,39000.0,24.1423,24.1423,24.1282,24.1282,39000.0
2012-06-14 11:50:00,34.37,34.38,34.34,34.35,55300.0,24.1282,24.1352,24.1072,24.1142,55300.0
2012-06-14 12:00:00,34.36,34.37,34.35,34.36,37700.0,24.1212,24.1282,24.1142,24.1212,37700.0
2012-06-14 12:10:00,34.36,34.38,34.35,34.36,46600.0,24.1212,24.1352,24.1142,24.1212,46600.0
2012-06-14 12:20:00,34.36,34.37,34.35,34.35,35200.0,24.1212,24.1282,24.1142,24.1142,35200.0
2012-06-14 12:30:00,34.35,34.38,34.34,34.38,132500.0,24.1142,24.1352,24.1072,24.1352,132500.0
2012-06-14 12:40:00,34.38,34.41,34.37,34.41,117300.0,24.1352,24.1563,24.1282,24.1563,117300.0
2012-06-14 12:50:00,34.41,34.42,34.39,34.41,85200.0,24.1563,24.1633,24.1423,24.1563,85200.0
2012-06-14 13:00:00,34.41,34.43,34.4,34.4,57100.0,24.1563,24.1703,24.1493,24.1493,57100.0
2012-06-14 13:10:00,34.41,34.42,34.39,34.39,76700.0,24.1563,24.1633,24.1423,24.1423,76700.0
2012-06-14 13:20:00,34.39,34.4,34.36,34.38,107700.0,24.1423,24.1493,24.1212,24.1352,107700.0
2012-06-14 13:30:00,34.37,34.41,34.37,34.4,57500.0,24.1282,24.1563,24.1282,24.1493,57500.0
2012-06-14 13:40:00,34.4,34.4,34.38,34.39,53200.0,24.1493,24.1493,24.1352,24.1423,53200.0
2012-06-14 13:50:00,34.39,34.42,34.39,34.42,84500.0,24.1423,24.1633,24.1423,24.1633,84500.0
2012-06-14 14:00:00,34.41,34.44,34.41,34.44,34500.0,24.1563,24.1774,24.1563,24.1774,34500.0
2012-06-14 14:10:00,34.44,34.44,34.4,34.41,50900.0,24.1774,24.1774,24.1493,24.1563,50900.0
2012-06-14 14:20:00,34.41,34.42,34.38,34.39,78600.0,24.1563,24.1633,24.1352,24.1423,78600.0
2012-06-14 14:30:00,34.39,34.39,34.37,34.39,75400.0,24.1423,24.1423,24.1282,24.1423,75400.0
2012-06-14 14:40:00,34.39,34.4,34.37,34.38,45000.0,24.1423,24.1493,24.1282,24.1352,45000.0
2012-06-14 14:50:00,34.38,34.4,34.38,34.4,107700.0,24.1352,24.1493,24.1352,24.1493,107700.0
2012-06-14 15:00:00,34.4,34.62,34.39,34.51,594100.0,24.1493,24.3037,24.1423,24.2265,594100.0
2012-06-14 15:10:00,34.52,34.59,34.45,34.45,442200.0,24.2335,24.2827,24.1844,24.1844,442200.0
2012-06-14 15:20:00,34.46,34.49,34.41,34.43,340500.0,24.1914,24.2125,24.1563,24.1703,340500.0
2012-06-14 15:30:00,34.43,34.51,34.42,34.5,167600.0,24.1703,24.2265,24.1633,24.2195,167600.0
2012-06-14 15:40:00,34.5,34.56,34.48,34.51,638000.0,24.2195,24.2616,24.2054,24.2265,638000.0
2012-06-14 15:50:00,34.51,34.53,34.46,34.51,820400.0,24.2265,24.2405,24.1914,24.2265,820400.0
2012-06-15 09:30:00,34.34,34.46,34.34,34.39,150600.0,24.2725,24.3574,24.2725,24.3079,150600.0
2012-06-15 09:40:00,34.38,34.41,34.35,34.36,187100.0,24.3008,24.322,24.2796,24.2867,187100.0
2012-06-15 09:50:00,34.36,34.42,34.33,34.41,135000.0,24.2867,24.3291,24.2655,24.322,135000.0
2012-06-15 10:00:00,34.41,34.43,34.4,34.41,352100.0,24.322,24.3362,24.315,24.322,352100.0
2012-06-15 10:10:00,34.41,34.41,34.39,34.39,269500.0,24.322,24.322,24.3079,24.3079,269500.0
2012-06-15 10:20:00,34.4,34.4,34.37,34.38,141900.0,24.315,24.315,24.2938,24.3008,141900.0
2012-06-15 10:30:00,34.38,34.4,34.38,34.39,175700.0,24.3008,24.315,24.3008,24.3079,175700.0
2012-06-15 10:40:00,34.39,34.4,34.36,34.39,184100.0,24.3079,24.315,24.2867,24.3079,184100.0
2012-06-15 10:50:00,34.39,34.39,34.38,34.39,30900.0,24.3079,24.3079,24.3008,24.3079,30900.0
2012-06-15 11:00:00,34.39,34.4,34.36,34.38,46200.0,24.3079,24.315,24.2867,24.3008,46200.0
2012-06-15 11:10:00,34.38,34.4,34.37,34.39,39600.0,24.3008,24.315,24.2938,24.3079,39600.0
2012-06-15 11:20:00,34.39,34.39,34.36,34.37,57600.0,24.3079,24.3079,24.2867,24.2938,57600.0
2012-06-15 11:30:00,34.37,34.39,34.35,34.36,103100.0,24.2938,24.3079,24.2796,24.2867,103100.0
2012-06-15 11:40:00,34.36,34.38,34.36,34.36,40600.0,24.2867,24.3008,24.2867,24.2867,40600.0
2012-06-15 11:50:00,34.37,34.37,34.34,34.34,24600.0,24.2938,24.2938,24.2725,24.2725,24600.0
2012-06-15 12:00:00,34.34,34.35,34.33,34.33,15600.0,24.2725,24.2796,24.2655,24.2655,15600.0
2012-06-15 12:10:00,34.34,34.34,34.32,34.33,54000.0,24.2725,24.2725,24.2584,24.2655,54000.0
2012-06-15 12:20:00,34.33,34.34,34.29,34.31,84000.0,24.2655,24.2725,24.2372,24.2513,84000.0
2012-06-15 12:30:00,34.31,34.31,34.28,34.29,55000.0,24.2513,24.2513,24.2301,24.2372,55000.0
2012-06-15 12:40:00,34.29,34.31,34.28,34.31,79500.0,24.2372,24.2513,24.2301,24.2513,79500.0
2012-06-15 12:50:00,34.3,34.32,34.3,34.31,56200.0,24.2443,24.2584,24.2443,24.2513,56200.0
2012-06-15 13:00:00,34.32,34.35,34.31,34.35,34500.0,24.2584,24.2796,24.2513,24.2796,34500.0
2012-06-15 13:10:00,34.35,34.37,34.34,34.36,186200.0,24.2796,24.2938,24.2725,24.2867,186200.0
2012-06-15 13:20:00,34.36,34.36,34.33,34.33,91400.0,24.2867,24.2867,24.2655,24.2655,91400.0
2012-06-15 13:30:00,34.32,34.33,34.3,34.3,18000.0,24.2584,24.2655,24.2443,24.2443,18000.0
2012-06-15 13:40:00,34.3,34.31,34.29,34.3,219500.0,24.2443,24.2513,24.2372,24.2443,219500.0
2012-06-15 13:50:00,34.3,34.31,34.28,34.3,36700.0,24.2443,24.2513,24.2301,24.2443,36700.0
2012-06-15 14:00:00,34.31,34.31,34.3,34.31,71900.0,24.2513,24.2513,24.2443,24.2513,71900.0
2012-06-15 14:10:00,34.31,34.32,34.3,34.31,46100.0,24.2513,24.2584,24.2443,24.2513,46100.0
2012-06-15 14:20:00,34.3,34.34,34.3,34.34,51600.0,24.2443,24.2725,24.2443,24.2725,51600.0
2012-06-15 14:30:00,34.34,34.34,34.33,34.34,24800.0,24.2725,24.2725,24.2655,24.2725,24800.0
2012-06-15 14:40:00,34.34,34.36,34.32,34.32,68800.0,24.2725,24.2867,24.2584,24.2584,68800.0
2012-06-15 14:50:00,34.33,34.33,34.29,34.3,147600.0,24.2655,24.2655,24.2372,24.2443,147600.0
2012-06-15 15:00:00,34.29,34.32,34.28,34.29,133400.0,24.2372,24.2584,24.2301,24.2372,133400.0
2012-06-15 15:10:00,34.3,34.32,34.29,34.32,119300.0,24.2443,24.2584,24.2372,24.2584,119300.0
2012-06-15 15:20:00,34.32,34.34,34.31,34.33,197200.0,24.2584,24.2725,24.2513,24.2655,197200.0
2012-06-15 15:30:00,34.34,34.34,34.32,34.33,561200.0,24.2725,24.2725,24.2584,24.2655,561200.0
2012-06-15 15:40:00,34.32,34.35,34.31,34.35,423800.0,24.2584,24.2796,24.2513,24.2796,423800.0
2012-06-15 15:50:00,34.34,34.37,34.33,34.35,1383700.0,24.2725,24.2938,24.2655,24.2796,1383700.0
2012-06-18 09:30:00,34.34,34.34,34.24,34.33,88000.0,24.2725,24.2725,24.2019,24.2655,88000.0
2012-06-18 09:40:00,34.33,34.35,34.3,34.33,153200.0,24.2655,24.2796,24.2443,24.2655,153200.0
2012-06-18 09:50:00,34.33,34.34,34.3,34.33,165900.0,24.2655,24.2725,24.2443,24.2655,165900.0
2012-06-18 10:00:00,34.34,34.39,34.32,34.35,168500.0,24.2725,24.3079,24.2584,24.2796,168500.0
2012-06-18 10:10:00,34.35,34.4,34.34,34.39,65000.0,24.2796,24.315,24.2725,24.3079,65000.0
2012-06-18 10:20:00,34.39,34.4,34.36,34.36,88200.0,24.3079,24.315,24.2867,24.2867,88200.0
2012-06-18 10:30:00,34.36,34.4,34.34,34.39,104800.0,24.2867,24.315,24.2725,24.3079,104800.0
2012-06-18 10:40:00,34.39,34.45,34.39,34.44,71700.0,24.3079,24.3503,24.3079,24.3432,71700.0
2012-06-18 10:50:00,34.43,34.44,34.36,34.36,66700.0,24.3362,24.3432,24.2867,24.2867,66700.0
2012-06-18 11:00:00,34.36,34.39,34.36,34.38,171100.0,24.2867,24.3079,24.2867,24.3008,171100.0
2012-06-18 11:10:00,34.37,34.4,34.35,34.36,137000.0,24.2938,24.315,24.2796,24.2867,137000.0
2012-06-18 11:20:00,34.37,34.4,34.36,34.39,79700.0,24.2938,24.315,24.2867,24.3079,79700.0
2012-06-18 11:30:00,34.4,34.41,34.37,34.38,29400.0,24.315,24.322,24.2938,24.3008,29400.0
2012-06-18 11:40:00,34.37,34.4,34.36,34.38,49000.0,24.2938,24.315,24.2867,24.3008,49000.0
2012-06-18 11:50:00,34.38,34.4,34.36,34.38,79700.0,24.3008,24.315,24.2867,24.3008,79700.0
2012-06-18 12:00:00,34.38,34.39,34.35,34.36,44600.0,24.3008,24.3079,24.2796,24.2867,44600.0
2012-06-18 12:10:00,34.36,34.38,34.34,34.38,40800.0,24.2867,24.3008,24.2725,24.3008,40800.0
2012-06-18 12:20:00,34.38,34.38,34.36,34.37,28400.0,24.3008,24.3008,24.2867,24.2938,28400.0
2012-06-18 12:30:00,34.37,34.37,34.35,34.36,24900.0,24.2938,24.2938,24.2796,24.2867,24900.0
2012-06-18 12:40:00,34.36,34.39,34.35,34.39,25000.0,24.2867,24.3079,24.2796,24.3079,25000.0
2012-06-18 12:50:00,34.4,34.41,34.37,34.38,25800.0,24.315,24.322,24.2938,24.3008,25800.0
2012-06-18 13:00:00,34.38,34.39,34.37,34.38,26700.0,24.3008,24.3079,24.2938,24.3008,26700.0
2012-06-18 13:10:00,34.38,34.4,34.37,34.4,16900.0,24.3008,24.315,24.2938,24.315,16900.0
2012-06-18 13:20:00,34.4,34.42,34.39,34.42,23800.0,24.315,24.3291,24.3079,24.3291,23800.0
2012-06-18 13:30:00,34.41,34.42,34.4,34.42,23200.0,24.322,24.3291,24.315,24.3291,23200.0
2012-06-18 13:40:00,34.42,34.42,34.39,34.41,68500.0,24.3291,24.3291,24.3079,24.322,68500.0
2012-06-18 13:50:00,34.41,34.42,34.4,34.42,24700.0,24.322,24.3291,24.315,24.3291,24700.0
2012-06-18 14:00:00,34.42,34.42,34.4,34.41,23400.0,24.3291,24.3291,24.315,24.322,23400.0
2012-06-18 14:10:00,34.42,34.47,34.42,34.45,49200.0,24.3291,24.3644,24.3291,24.3503,49200.0
2012-06-18 14:20:00,34.45,34.46,34.43,34.44,25000.0,24.3503,24.3574,24.3362,24.3432,25000.0
2012-06-18 14:30:00,34.44,34.47,34.43,34.46,18500.0,24.3432,24.3644,24.3362,24.3574,18500.0
2012-06-18 14:40:00,34.46,34.46,34.42,34.43,45900.0,24.3574,24.3574,24.3291,24.3362,45900.0
2012-06-18 14:50:00,34.43,34.44,34.42,34.43,32900.0,24.3362,24.3432,24.3291,24.3362,32900.0
2012-06-18 15:00:00,34.43,34.45,34.43,34.43,39500.0,24.3362,24.3503,24.3362,24.3362,39500.0
2012-06-18 15:10:00,34.42,34.43,34.38,34.39,55500.0,24.3291,24.3362,24.3008,24.3079,55500.0
2012-06-18 15:20:00,34.39,34.43,34.39,34.42,48500.0,24.3079,24.3362,24.3079,24.3291,48500.0
2012-06-18 15:30:00,34.42,34.43,34.39,34.41,95900.0,24.3291,24.3362,24.3079,24.322,95900.0
2012-06-18 15:40:00,34.41,34.44,34.4,34.41,175900.0,24.322,24.3432,24.315,24.322,175900.0
2012-06-18 15:50:00,34.41,34.43,34.38,34.42,392500.0,24.322,24.3362,24.3008,24.3291,392500.0
2012-06-19 09:30:00,34.47,34.51,34.4,34.4,1158900.0,24.3644,24.3927,24.315,24.315,1158900.0
2012-06-19 09:40:00,34.4,34.41,34.35,34.37,740500.0,24.315,24.322,24.2796,24.2938,740500.0
2012-06-19 09:50:00,34.37,34.42,34.37,34.41,28900.0,24.2938,24.3291,24.2938,24.322,28900.0
2012-06-19 10:00:00,34.42,34.44,34.41,34.42,585500.0,24.3291,24.3432,24.322,24.3291,585500.0
2012-06-19 10:10:00,34.41,34.45,34.41,34.44,146700.0,24.322,24.3503,24.322,24.3432,146700.0
2012-06-19 10:20:00,34.44,34.48,34.44,34.47,21600.0,24.3432,24.3715,24.3432,24.3644,21600.0
2012-06-19 10:30:00,34.48,34.51,34.47,34.49,62600.0,24.3715,24.3927,24.3644,24.3786,62600.0
2012-06-19 10:40:00,34.49,34.52,34.48,34.52,164800.0,24.3786,24.3998,24.3715,24.3998,164800.0
2012-06-19 10:50:00,34.52,34.54,34.51,34.52,37200.0,24.3998,24.4139,24.3927,24.3998,37200.0
2012-06-19 11:00:00,34.53,34.54,34.51,34.51,171000.0,24.4068,24.4139,24.3927,24.3927,171000.0
2012-06-19 11:10:00,34.51,34.53,34.47,34.48,502100.0,24.3927,24.4068,24.3644,24.3715,502100.0
2012-06-19 11:20:00,34.47,34.48,34.45,34.46,582300.0,24.3644,24.3715,24.3503,24.3574,582300.0
2012-06-19 11:30:00,34.46,34.46,34.43,34.44,655600.0,24.3574,24.3574,24.3362,24.3432,655600.0
2012-06-19 11:40:00,34.44,34.45,34.43,34.44,391600.0,24.3432,24.3503,24.3362,24.3432,391600.0
2012-06-19 11:50:00,34.45,34.45,34.41,34.41,547600.0,24.3503,24.3503,24.322,24.322,547600.0
2012-06-19 12:00:00,34.42,34.44,34.41,34.41,165900.0,24.3291,24.3432,24.322,24.322,165900.0
2012-06-19 12:10:00,34.41,34.42,34.41,34.41,273100.0,24.322,24.3291,24.322,24.322,273100.0
2012-06-19 12:20:00,34.41,34.42,34.41,34.42,429400.0,24.322,24.3291,24.322,24.3291,429400.0
2012-06-19 12:30:00,34.42,34.44,34.41,34.42,441500.0,24.3291,24.3432,24.322,24.3291,441500.0
2012-06-19 12:40:00,34.43,34.43,34.42,34.43,323300.0,24.3362,24.3362,24.3291,24.3362,323300.0
2012-06-19 12:50:00,34.42,34.43,34.41,34.42,311100.0,24.3291,24.3362,24.322,24.3291,311100.0
2012-06-19 13:00:00,34.42,34.43,34.41,34.43,419200.0,24.3291,24.3362,24.322,24.3362,419200.0
2012-06-19 13:10:00,34.42,34.44,34.42,34.43,252100.0,24.3291,24.3432,24.3291,24.3362,252100.0
2012-06-19 13:20:00,34.44,34.46,34.43,34.45,357600.0,24.3432,24.3574,24.3362,24.3503,357600.0
2012-06-19 13:30:00,34.45,34.48,34.45,34.47,346600.0,24.3503,24.3715,24.3503,24.3644,346600.0
2012-06-19 13:40:00,34.47,34.48,34.45,34.46,646700.0,24.3644,24.3715,24.3503,24.3574,646700.0
2012-06-19 13:50:00,34.46,34.47,34.46,34.46,173400.0,24.3574,24.3644,24.3574,24.3574,173400.0
2012-06-19 14:00:00,34.47,34.47,34.43,34.44,469500.0,24.3644,24.3644,24.3362,24.3432,469500.0
2012-06-19 14:10:00,34.44,34.44,34.43,34.43,205500.0,24.3432,24.3432,24.3362,24.3362,205500.0
2012-06-19 14:20:00,34.43,34.44,34.4,34.41,368400.0,24.3362,24.3432,24.315,24.322,368400.0
2012-06-19 14:30:00,34.41,34.41,34.37,34.4,153500.0,24.322,24.322,24.2938,24.315,153500.0
2012-06-19 14:40:00,34.41,34.41,34.37,34.37,563600.0,24.322,24.322,24.2938,24.2938,563600.0
2012-06-19 14:50:00,34.37,34.41,34.37,34.41,418400.0,24.2938,24.322,24.2938,24.322,418400.0
2012-06-19 15:00:00,34.4,34.41,34.39,34.41,254000.0,24.315,24.322,24.3079,24.322,254000.0
2012-06-19 15:10:00,34.42,34.44,34.4,34.44,102300.0,24.3291,24.3432,24.315,24.3432,102300.0
2012-06-19 15:20:00,34.44,34.46,34.42,34.43,63900.0,24.3432,24.3574,24.3291,24.3362,63900.0
2012-06-19 15:30:00,34.43,34.44,34.39,34.41,117000.0,24.3362,24.3432,24.3079,24.322,117000.0
2012-06-19 15:40:00,34.41,34.42,34.38,34.39,95700.0,24.322,24.3291,24.3008,24.3079,95700.0
2012-06-19 15:50:00,34.39,34.41,34.38,34.4,327500.0,24.3079,24.322,24.3008,24.315,327500.0
2012-06-20 09:30:00,34.31,34.31,34.14,34.14,491300.0,24.2513,24.2513,24.1312,24.1312,491300.0
2012-06-20 09:40:00,34.14,34.15,34.12,34.12,368200.0,24.1312,24.1383,24.117,24.117,368200.0
2012-06-20 09:50:00,34.12,34.16,34.12,34.14,146100.0,24.117,24.1453,24.117,24.1312,146100.0
2012-06-20 10:00:00,34.14,34.15,34.12,34.15,54900.0,24.1312,24.1383,24.117,24.1383,54900.0
2012-06-20 10:10:00,34.14,34.2,34.14,34.19,39000.0,24.1312,24.1736,24.1312,24.1665,39000.0
2012-06-20 10:20:00,34.18,34.19,34.16,34.18,20400.0,24.1595,24.1665,24.1453,24.1595,20400.0
2012-06-20 10:30:00,34.17,34.2,34.17,34.18,29100.0,24.1524,24.1736,24.1524,24.1595,29100.0
2012-06-20 10:40:00,34.17,34.19,34.16,34.16,23700.0,24.1524,24.1665,24.1453,24.1453,23700.0
2012-06-20 10:50:00,34.17,34.18,34.15,34.17,51200.0,24.1524,24.1595,24.1383,24.1524,51200.0
2012-06-20 11:00:00,34.17,34.18,34.15,34.15,78800.0,24.1524,24.1595,24.1383,24.1383,78800.0
2012-06-20 11:10:00,34.15,34.17,34.14,34.15,33100.0,24.1383,24.1524,24.1312,24.1383,33100.0
2012-06-20 11:20:00,34.15,34.16,34.14,34.16,41000.0,24.1383,24.1453,24.1312,24.1453,41000.0
2012-06-20 11:30:00,34.16,34.16,34.14,34.14,53400.0,24.1453,24.1453,24.1312,24.1312,53400.0
2012-06-20 11:40:00,34.15,34.17,34.14,34.16,33100.0,24.1383,24.1524,24.1312,24.1453,33100.0
2012-06-20 11:50:00,34.15,34.16,34.14,34.14,52900.0,24.1383,24.1453,24.1312,24.1312,52900.0
2012-06-20 12:00:00,34.14,34.15,34.12,34.13,262000.0,24.1312,24.1383,24.117,24.1241,262000.0
2012-06-20 12:10:00,34.13,34.15,34.13,34.13,89800.0,24.1241,24.1383,24.1241,24.1241,89800.0
2012-06-20 12:20:00,34.13,34.14,34.09,34.12,60300.0,24.1241,24.1312,24.0958,24.117,60300.0
2012-06-20 12:30:00,34.13,34.15,33.99,34.04,944400.0,24.1241,24.1383,24.0252,24.0605,944400.0
2012-06-20 12:40:00,34.05,34.13,34.04,34.09,471500.0,24.0676,24.1241,24.0605,24.0958,471500.0
2012-06-20 12:50:00,34.09,34.14,34.07,34.13,65700.0,24.0958,24.1312,24.0817,24.1241,65700.0
2012-06-20 13:00:00,34.13,34.22,34.13,34.2,291100.0,24.1241,24.1877,24.1241,24.1736,291100.0
2012-06-20 13:10:00,34.19,34.2,34.16,34.16,143800.0,24.1665,24.1736,24.1453,24.1453,143800.0
2012-06-20 13:20:00,34.16,34.2,34.16,34.19,585500.0,24.1453,24.1736,24.1453,24.1665,585500.0
2012-06-20 13:30:00,34.19,34.2,34.16,34.18,55600.0,24.1665,24.1736,24.1453,24.1595,55600.0
2012-06-20 13:40:00,34.17,34.19,34.16,34.18,29100.0,24.1524,24.1665,24.1453,24.1595,29100.0
2012-06-20 13:50:00,34.17,34.17,34.14,34.17,31800.0,24.1524,24.1524,24.1312,24.1524,31800.0
2012-06-20 14:00:00,34.17,34.17,34.14,34.17,39300.0,24.1524,24.1524,24.1312,24.1524,39300.0
2012-06-20 14:10:00,34.17,34.19,34.11,34.11,107900.0,24.1524,24.1665,24.11,24.11,107900.0
2012-06-20 14:20:00,34.11,34.14,34.08,34.09,274900.0,24.11,24.1312,24.0888,24.0958,274900.0
2012-06-20 14:30:00,34.09,34.14,34.08,34.1,83200.0,24.0958,24.1312,24.0888,24.1029,83200.0
2012-06-20 14:40:00,34.1,34.1,34.04,34.06,200500.0,24.1029,24.1029,24.0605,24.0746,200500.0
2012-06-20 14:50:00,34.07,34.11,34.05,34.09,31400.0,24.0817,24.11,24.0676,24.0958,31400.0
2012-06-20 15:00:00,34.1,34.1,34.08,34.09,67200.0,24.1029,24.1029,24.0888,24.0958,67200.0
2012-06-20 15:10:00,34.08,34.13,34.08,34.08,110800.0,24.0888,24.1241,24.0888,24.0888,110800.0
2012-06-20 15:20:00,34.08,34.17,34.08,34.16,94500.0,24.0888,24.1524,24.0888,24.1453,94500.0
2012-06-20 15:30:00,34.16,34.17,34.14,34.15,165600.0,24.1453,24.1524,24.1312,24.1383,165600.0
2012-06-20 15:40:00,34.15,34.2,34.14,34.18,211500.0,24.1383,24.1736,24.1312,24.1595,211500.0
2012-06-20 15:50:00,34.18,34.22,34.16,34.22,342200.0,24.1595,24.1877,24.1453,24.1877,342200.0
2012-06-21 09:30:00,34.23,34.29,34.23,34.25,79200.0,24.1948,24.2372,24.1948,24.2089,79200.0
2012-06-21 09:40:00,34.25,34.27,34.23,34.25,57900.0,24.2089,24.2231,24.1948,24.2089,57900.0
2012-06-21 09:50:00,34.25,34.29,34.24,34.25,33700.0,24.2089,24.2372,24.2019,24.2089,33700.0
2012-06-21 10:00:00,34.24,34.25,34.21,34.22,94100.0,24.2019,24.2089,24.1807,24.1877,94100.0
2012-06-21 10:10:00,34.21,34.25,34.2,34.22,42900.0,24.1807,24.2089,24.1736,24.1877,42900.0
2012-06-21 10:20:00,34.22,34.22,34.16,34.18,103600.0,24.1877,24.1877,24.1453,24.1595,103600.0
2012-06-21 10:30:00,34.18,34.21,34.17,34.17,171900.0,24.1595,24.1807,24.1524,24.1524,171900.0
2012-06-21 10:40:00,34.17,34.21,34.16,34.2,172600.0,24.1524,24.1807,24.1453,24.1736,172600.0
2012-06-21 10:50:00,34.2,34.22,34.19,34.19,67500.0,24.1736,24.1877,24.1665,24.1665,67500.0
2012-06-21 11:00:00,34.19,34.19,34.11,34.12,58400.0,24.1665,24.1665,24.11,24.117,58400.0
2012-06-21 11:10:00,34.11,34.13,34.1,34.13,51400.0,24.11,24.1241,24.1029,24.1241,51400.0
2012-06-21 11:20:00,34.13,34.16,34.09,34.11,40800.0,24.1241,24.1453,24.0958,24.11,40800.0
2012-06-21 11:30:00,34.11,34.13,34.09,34.12,114500.0,24.11,24.1241,24.0958,24.117,114500.0
2012-06-21 11:40:00,34.11,34.12,34.09,34.1,91200.0,24.11,24.117,24.0958,24.1029,91200.0
2012-06-21 11:50:00,34.1,34.14,34.1,34.13,79000.0,24.1029,24.1312,24.1029,24.1241,79000.0
2012-06-21 12:00:00,34.13,34.13,34.08,34.1,154200.0,24.1241,24.1241,24.0888,24.1029,154200.0
2012-06-21 12:10:00,34.09,34.1,34.06,34.08,232600.0,24.0958,24.1029,24.0746,24.0888,232600.0
2012-06-21 12:20:00,34.08,34.08,33.98,34.0,251300.0,24.0888,24.0888,24.0181,24.0322,251300.0
2012-06-21 12:30:00,33.99,34.02,33.99,34.0,51500.0,24.0252,24.0464,24.0252,24.0322,51500.0
2012-06-21 12:40:00,34.0,34.03,33.99,34.03,26000.0,24.0322,24.0534,24.0252,24.0534,26000.0
2012-06-21 12:50:00,34.02,34.03,34.01,34.02,56600.0,24.0464,24.0534,24.0393,24.0464,56600.0
2012-06-21 13:00:00,34.01,34.06,34.01,34.05,95400.0,24.0393,24.0746,24.0393,24.0676,95400.0
2012-06-21 13:10:00,34.05,34.05,34.0,34.0,40200.0,24.0676,24.0676,24.0322,24.0322,40200.0
2012-06-21 13:20:00,34.0,34.02,33.99,33.99,19300.0,24.0322,24.0464,24.0252,24.0252,19300.0
2012-06-21 13:30:00,33.99,34.01,33.98,33.98,75500.0,24.0252,24.0393,24.0181,24.0181,75500.0
2012-06-21 13:40:00,33.97,33.99,33.95,33.96,43000.0,24.011,24.0252,23.9969,24.004,43000.0
2012-06-21 13:50:00,33.96,33.99,33.96,33.97,676800.0,24.004,24.0252,24.004,24.011,676800.0
2012-06-21 14:00:00,33.97,33.99,33.93,33.94,26800.0,24.011,24.0252,23.9827,23.9898,26800.0
2012-06-21 14:10:00,33.94,33.94,33.9,33.91,96300.0,23.9898,23.9898,23.9615,23.9686,96300.0
2012-06-21 14:20:00,33.91,33.91,33.87,33.88,55300.0,23.9686,23.9686,23.9403,23.9474,55300.0
2012-06-21 14:30:00,33.88,33.89,33.87,33.88,58700.0,23.9474,23.9545,23.9403,23.9474,58700.0
2012-06-21 14:40:00,33.88,33.92,33.88,33.89,40100.0,23.9474,23.9757,23.9474,23.9545,40100.0
2012-06-21 14:50:00,33.9,33.9,33.88,33.9,96400.0,23.9615,23.9615,23.9474,23.9615,96400.0
2012-06-21 15:00:00,33.89,33.89,33.85,33.86,54800.0,23.9545,23.9545,23.9262,23.9333,54800.0
2012-06-21 15:10:00,33.86,33.87,33.83,33.84,128000.0,23.9333,23.9403,23.9121,23.9191,128000.0
2012-06-21 15:20:00,33.84,33.9,33.83,33.89,163900.0,23.9191,23.9615,23.9121,23.9545,163900.0
2012-06-21 15:30:00,33.89,33.93,33.85,33.91,262800.0,23.9545,23.9827,23.9262,23.9686,262800.0
2012-06-21 15:40:00,33.9,33.9,33.82,33.85,192100.0,23.9615,23.9615,23.905,23.9262,192100.0
2012-06-21 15:50:00,33.85,33.86,33.79,33.8,635500.0,23.9262,23.9333,23.8838,23.8909,635500.0
2012-06-22 09:30:00,33.94,34.01,33.89,33.94,443400.0,23.9898,24.0393,23.9545,23.9898,443400.0
2012-06-22 09:40:00,33.95,33.97,33.93,33.95,216300.0,23.9969,24.011,23.9827,23.9969,216300.0
2012-06-22 09:50:00,33.96,33.97,33.92,33.95,155100.0,24.004,24.011,23.9757,23.9969,155100.0
2012-06-22 10:00:00,33.95,33.97,33.93,33.93,157900.0,23.9969,24.011,23.9827,23.9827,157900.0
2012-06-22 10:10:00,33.94,33.97,33.93,33.94,100100.0,23.9898,24.011,23.9827,23.9898,100100.0
2012-06-22 10:20:00,33.94,33.97,33.93,33.94,51600.0,23.9898,24.011,23.9827,23.9898,51600.0
2012-06-22 10:30:00,33.93,33.97,33.93,33.94,54700.0,23.9827,24.011,23.9827,23.9898,54700.0
2012-06-22 10:40:00,33.94,33.94,33.93,33.93,22700.0,23.9898,23.9898,23.9827,23.9827,22700.0
2012-06-22 10:50:00,33.93,33.98,33.93,33.97,21800.0,23.9827,24.0181,23.9827,24.011,21800.0
2012-06-22 11:00:00,33.97,33.98,33.94,33.96,29200.0,24.011,24.0181,23.9898,24.004,29200.0
2012-06-22 11:10:00,33.96,33.97,33.94,33.97,84800.0,24.004,24.011,23.9898,24.011,84800.0
2012-06-22 11:20:00,33.97,33.97,33.93,33.93,59100.0,24.011,24.011,23.9827,23.9827,59100.0
2012-06-22 11:30:00,33.94,33.96,33.94,33.96,17500.0,23.9898,24.004,23.9898,24.004,17500.0
2012-06-22 11:40:00,33.96,33.97,33.95,33.97,12400.0,24.004,24.011,23.9969,24.011,12400.0
2012-06-22 11:50:00,33.97,33.98,33.94,33.96,77700.0,24.011,24.0181,23.9898,24.004,77700.0
2012-06-22 12:00:00,33.97,33.97,33.95,33.95,66800.0,24.011,24.011,23.9969,23.9969,66800.0
2012-06-22 12:10:00,33.95,33.97,33.95,33.96,56500.0,23.9969,24.011,23.9969,24.004,56500.0
2012-06-22 12:20:00,33.96,33.96,33.93,33.94,42400.0,24.004,24.004,23.9827,23.9898,42400.0
2012-06-22 12:30:00,33.94,33.95,33.93,33.94,33300.0,23.9898,23.9969,23.9827,23.9898,33300.0
2012-06-22 12:40:00,33.92,33.95,33.92,33.95,47800.0,23.9757,23.9969,23.9757,23.9969,47800.0
2012-06-22 12:50:00,33.94,33.95,33.92,33.92,18200.0,23.9898,23.9969,23.9757,23.9757,18200.0
2012-06-22 13:00:00,33.92,33.93,33.89,33.91,46000.0,23.9757,23.9827,23.9545,23.9686,46000.0
2012-06-22 13:10:00,33.92,33.94,33.91,33.92,22500.0,23.9757,23.9898,23.9686,23.9757,22500.0
2012-06-22 13:20:00,33.92,33.93,33.91,33.92,61900.0,23.9757,23.9827,23.9686,23.9757,61900.0
2012-06-22 13:30:00,33.92,33.93,33.91,33.93,67000.0,23.9757,23.9827,23.9686,23.9827,67000.0
2012-06-22 13:40:00,33.93,33.95,33.92,33.94,100000.0,23.9827,23.9969,23.9757,23.9898,100000.0
2012-06-22 13:50:00,33.93,33.95,33.92,33.94,72800.0,23.9827,23.9969,23.9757,23.9898,72800.0
2012-06-22 14:00:00,33.94,33.96,33.93,33.93,37600.0,23.9898,24.004,23.9827,23.9827,37600.0
2012-06-22 14:10:00,33.93,33.94,33.91,33.91,78000.0,23.9827,23.9898,23.9686,23.9686,78000.0
2012-06-22 14:20:00,33.91,33.95,33.91,33.95,202600.0,23.9686,23.9969,23.9686,23.9969,202600.0
2012-06-22 14:30:00,33.95,33.95,33.93,33.93,65900.0,23.9969,23.9969,23.9827,23.9827,65900.0
2012-06-22 14:40:00,33.93,33.95,33.93,33.95,73100.0,23.9827,23.9969,23.9827,23.9969,73100.0
2012-06-22 14:50:00,33.95,33.98,33.94,33.98,100300.0,23.9969,24.0181,23.9898,24.0181,100300.0
2012-06-22 15:00:00,33.97,33.98,33.95,33.96,40700.0,24.011,24.0181,23.9969,24.004,40700.0
2012-06-22 15:10:00,33.95,33.99,33.95,33.96,123500.0,23.9969,24.0252,23.9969,24.004,123500.0
2012-06-22 15:20:00,33.97,33.97,33.94,33.94,159700.0,24.011,24.011,23.9898,23.9898,159700.0
2012-06-22 15:30:00,33.95,33.96,33.92,33.95,142500.0,23.9969,24.004,23.9757,23.9969,142500.0
2012-06-22 15:40:00,33.94,33.97,33.94,33.97,201900.0,23.9898,24.011,23.9898,24.011,201900.0
2012-06-22 15:50:00,33.96,33.99,33.91,33.92,447400.0,24.004,24.0252,23.9686,23.9757,447400.0
2012-06-25 09:30:00,33.74,33.81,33.69,33.73,262900.0,23.8484,23.8979,23.8131,23.8414,262900.0
2012-06-25 09:40:00,33.73,33.73,33.67,33.7,145300.0,23.8414,23.8414,23.799,23.8202,145300.0
2012-06-25 09:50:00,33.7,33.72,33.68,33.72,66600.0,23.8202,23.8343,23.806,23.8343,66600.0
2012-06-25 10:00:00,33.72,33.76,33.7,33.7,121400.0,23.8343,23.8626,23.8202,23.8202,121400.0
2012-06-25 10:10:00,33.7,33.7,33.67,33.69,77400.0,23.8202,23.8202,23.799,23.8131,77400.0
2012-06-25 10:20:00,33.69,33.7,33.66,33.67,72200.0,23.8131,23.8202,23.7919,23.799,72200.0
2012-06-25 10:30:00,33.67,33.7,33.67,33.67,72200.0,23.799,23.8202,23.799,23.799,72200.0
2012-06-25 10:40:00,33.67,33.68,33.65,33.66,35400.0,23.799,23.806,23.7848,23.7919,35400.0
2012-06-25 10:50:00,33.66,33.7,33.66,33.69,57500.0,23.7919,23.8202,23.7919,23.8131,57500.0
2012-06-25 11:00:00,33.69,33.69,33.65,33.67,42100.0,23.8131,23.8131,23.7848,23.799,42100.0
2012-06-25 11:10:00,33.68,33.7,33.67,33.7,71600.0,23.806,23.8202,23.799,23.8202,71600.0
2012-06-25 11:20:00,33.7,33.71,33.69,33.69,48700.0,23.8202,23.8272,23.8131,23.8131,48700.0
2012-06-25 11:30:00,33.7,33.7,33.66,33.66,421700.0,23.8202,23.8202,23.7919,23.7919,421700.0
2012-06-25 11:40:00,33.66,33.66,33.64,33.65,333700.0,23.7919,23.7919,23.7778,23.7848,333700.0
2012-06-25 11:50:00,33.65,33.66,33.63,33.64,55200.0,23.7848,23.7919,23.7707,23.7778,55200.0
2012-06-25 12:00:00,33.64,33.65,33.62,33.64,571700.0,23.7778,23.7848,23.7636,23.7778,571700.0
2012-06-25 12:10:00,33.64,33.65,33.62,33.65,165000.0,23.7778,23.7848,23.7636,23.7848,165000.0
2012-06-25 12:20:00,33.65,33.66,33.64,33.65,92500.0,23.7848,23.7919,23.7778,23.7848,92500.0
2012-06-25 12:30:00,33.65,33.66,33.64,33.64,36300.0,23.7848,23.7919,23.7778,23.7778,36300.0
2012-06-25 12:40:00,33.65,33.66,33.64,33.65,86600.0,23.7848,23.7919,23.7778,23.7848,86600.0
2012-06-25 12:50:00,33.64,33.67,33.64,33.66,283600.0,23.7778,23.799,23.7778,23.7919,283600.0
2012-06-25 13:00:00,33.65,33.65,33.63,33.65,238900.0,23.7848,23.7848,23.7707,23.7848,238900.0
2012-06-25 13:10:00,33.64,33.65,33.64,33.65,90200.0,23.7778,23.7848,23.7778,23.7848,90200.0
2012-06-25 13:20:00,33.65,33.68,33.65,33.68,37100.0,23.7848,23.806,23.7848,23.806,37100.0
2012-06-25 13:30:00,33.67,33.71,33.66,33.71,174600.0,23.799,23.8272,23.7919,23.8272,174600.0
2012-06-25 13:40:00,33.71,33.72,33.7,33.7,51600.0,23.8272,23.8343,23.8202,23.8202,51600.0
2012-06-25 13:50:00,33.7,33.71,33.69,33.7,23000.0,23.8202,23.8272,23.8131,23.8202,23000.0
2012-06-25 14:00:00,33.71,33.72,33.7,33.7,35900.0,23.8272,23.8343,23.8202,23.8202,35900.0
2012-06-25 14:10:00,33.71,33.75,33.71,33.73,42600.0,23.8272,23.8555,23.8272,23.8414,42600.0
2012-06-25 14:20:00,33.73,33.73,33.7,33.7,107200.0,23.8414,23.8414,23.8202,23.8202,107200.0
2012-06-25 14:30:00,33.7,33.71,33.69,33.7,61000.0,23.8202,23.8272,23.8131,23.8202,61000.0
2012-06-25 14:40:00,33.7,33.7,33.69,33.69,29200.0,23.8202,23.8202,23.8131,23.8131,29200.0
2012-06-25 14:50:00,33.69,33.7,33.67,33.68,159900.0,23.8131,23.8202,23.799,23.806,159900.0
2012-06-25 15:00:00,33.68,33.73,33.67,33.72,203700.0,23.806,23.8414,23.799,23.8343,203700.0
2012-06-25 15:10:00,33.72,33.75,33.72,33.75,38100.0,23.8343,23.8555,23.8343,23.8555,38100.0
2012-06-25 15:20:00,33.75,33.77,33.74,33.75,108900.0,23.8555,23.8697,23.8484,23.8555,108900.0
2012-06-25 15:30:00,33.74,33.75,33.72,33.75,177800.0,23.8484,23.8555,23.8343,23.8555,177800.0
2012-06-25 15:40:00,33.75,33.77,33.72,33.76,246200.0,23.8555,23.8697,23.8343,23.8626,246200.0
2012-06-25 15:50:00,33.75,33.77,33.71,33.71,579500.0,23.8555,23.8697,23.8272,23.8272,579500.0
2012-06-26 09:30:00,33.8,33.8,33.71,33.73,341800.0,23.8909,23.8909,23.8272,23.8414,341800.0
2012-06-26 09:40:00,33.73,33.75,33.72,33.73,141900.0,23.8414,23.8555,23.8343,23.8414,141900.0
2012-06-26 09:50:00,33.74,33.75,33.72,33.73,37300.0,23.8484,23.8555,23.8343,23.8414,37300.0
2012-06-26 10:00:00,33.73,33.73,33.69,33.7,71800.0,23.8414,23.8414,23.8131,23.8202,71800.0
2012-06-26 10:10:00,33.71,33.71,33.67,33.68,211200.0,23.8272,23.8272,23.799,23.806,211200.0
2012-06-26 10:20:00,33.68,33.68,33.64,33.66,193100.0,23.806,23.806,23.7778,23.7919,193100.0
2012-06-26 10:30:00,33.65,33.69,33.65,33.69,180300.0,23.7848,23.8131,23.7848,23.8131,180300.0
2012-06-26 10:40:00,33.69,33.71,33.68,33.69,45700.0,23.8131,23.8272,23.806,23.8131,45700.0
2012-06-26 10:50:00,33.7,33.74,33.69,33.7,57100.0,23.8202,23.8484,23.8131,23.8202,57100.0
2012-06-26 11:00:00,33.71,33.74,33.67,33.69,73800.0,23.8272,23.8484,23.799,23.8131,73800.0
2012-06-26 11:10:00,33.68,33.69,33.65,33.67,174900.0,23.806,23.8131,23.7848,23.799,174900.0
2012-06-26 11:20:00,33.67,33.71,33.66,33.68,176000.0,23.799,23.8272,23.7919,23.806,176000.0
2012-06-26 11:30:00,33.68,33.73,33.68,33.72,29300.0,23.806,23.8414,23.806,23.8343,29300.0
2012-06-26 11:40:00,33.71,33.73,33.7,33.72,49400.0,23.8272,23.8414,23.8202,23.8343,49400.0
2012-06-26 11:50:00,33.73,33.76,33.73,33.73,61400.0,23.8414,23.8626,23.8414,23.8414,61400.0
2012-06-26 12:00:00,33.74,33.77,33.73,33.76,29600.0,23.8484,23.8697,23.8414,23.8626,29600.0
2012-06-26 12:10:00,33.76,33.8,33.76,33.78,96600.0,23.8626,23.8909,23.8626,23.8767,96600.0
2012-06-26 12:20:00,33.77,33.81,33.77,33.8,136500.0,23.8697,23.8979,23.8697,23.8909,136500.0
2012-06-26 12:30:00,33.8,33.82,33.79,33.8,27600.0,23.8909,23.905,23.8838,23.8909,27600.0
2012-06-26 12:40:00,33.8,33.83,33.8,33.81,169500.0,23.8909,23.9121,23.8909,23.8979,169500.0
2012-06-26 12:50:00,33.81,33.82,33.8,33.81,37100.0,23.8979,23.905,23.8909,23.8979,37100.0
2012-06-26 13:00:00,33.8,33.81,33.8,33.8,20000.0,23.8909,23.8979,23.8909,23.8909,20000.0
2012-06-26 13:10:00,33.81,33.82,33.8,33.8,44000.0,23.8979,23.905,23.8909,23.8909,44000.0
2012-06-26 13:20:00,33.81,33.82,33.8,33.8,61000.0,23.8979,23.905,23.8909,23.8909,61000.0
2012-06-26 13:30:00,33.8,33.8,33.78,33.8,23000.0,23.8909,23.8909,23.8767,23.8909,23000.0
2012-06-26 13:40:00,33.81,33.82,33.8,33.8,131600.0,23.8979,23.905,23.8909,23.8909,131600.0
2012-06-26 13:50:00,33.81,33.83,33.8,33.81,135400.0,23.8979,23.9121,23.8909,23.8979,135400.0
2012-06-26 14:00:00,33.81,33.83,33.81,33.83,54000.0,23.8979,23.9121,23.8979,23.9121,54000.0
2012-06-26 14:10:00,33.84,33.86,33.83,33.85,35200.0,23.9191,23.9333,23.9121,23.9262,35200.0
2012-06-26 14:20:00,33.86,33.87,33.85,33.85,25200.0,23.9333,23.9403,23.9262,23.9262,25200.0
2012-06-26 14:30:00,33.85,33.86,33.83,33.83,29200.0,23.9262,23.9333,23.9121,23.9121,29200.0
2012-06-26 14:40:00,33.83,33.86,33.82,33.83,45500.0,23.9121,23.9333,23.905,23.9121,45500.0
2012-06-26 14:50:00,33.83,33.83,33.76,33.8,219700.0,23.9121,23.9121,23.8626,23.8909,219700.0
2012-06-26 15:00:00,33.81,33.84,33.8,33.83,54200.0,23.8979,23.9191,23.8909,23.9121,54200.0
2012-06-26 15:10:00,33.83,33.84,33.83,33.84,48300.0,23.9121,23.9191,23.9121,23.9191,48300.0
2012-06-26 15:20:00,33.84,33.86,33.8,33.82,189700.0,23.9191,23.9333,23.8909,23.905,189700.0
2012-06-26 15:30:00,33.81,33.85,33.81,33.84,171500.0,23.8979,23.9262,23.8979,23.9191,171500.0
2012-06-26 15:40:00,33.83,33.84,33.8,33.83,337000.0,23.9121,23.9191,23.8909,23.9121,337000.0
2012-06-26 15:50:00,33.83,33.83,33.77,33.77,474200.0,23.9121,23.9121,23.8697,23.8697,474200.0
2012-06-27 09:30:00,33.89,33.93,33.78,33.91,226300.0,23.9545,23.9827,23.8767,23.9686,226300.0
2012-06-27 09:40:00,33.91,33.92,33.86,33.89,96200.0,23.9686,23.9757,23.9333,23.9545,96200.0
2012-06-27 09:50:00,33.89,33.96,33.89,33.94,321600.0,23.9545,24.004,23.9545,23.9898,321600.0
2012-06-27 10:00:00,33.95,34.0,33.93,33.99,114100.0,23.9969,24.0322,23.9827,24.0252,114100.0
2012-06-27 10:10:00,34.0,34.03,33.99,34.0,190300.0,24.0322,24.0534,24.0252,24.0322,190300.0
2012-06-27 10:20:00,34.0,34.02,33.98,34.01,194900.0,24.0322,24.0464,24.0181,24.0393,194900.0
2012-06-27 10:30:00,34.0,34.04,34.0,34.03,28000.0,24.0322,24.0605,24.0322,24.0534,28000.0
2012-06-27 10:40:00,34.03,34.03,33.98,33.99,55500.0,24.0534,24.0534,24.0181,24.0252,55500.0
2012-06-27 10:50:00,33.98,33.99,33.96,33.98,28600.0,24.0181,24.0252,24.004,24.0181,28600.0
2012-06-27 11:00:00,33.98,33.99,33.97,33.98,27100.0,24.0181,24.0252,24.011,24.0181,27100.0
2012-06-27 11:10:00,33.98,33.98,33.93,33.96,145500.0,24.0181,24.0181,23.9827,24.004,145500.0
2012-06-27 11:20:00,33.96,33.96,33.91,33.94,173200.0,24.004,24.004,23.9686,23.9898,173200.0
2012-06-27 11:30:00,33.94,33.99,33.94,33.98,136600.0,23.9898,24.0252,23.9898,24.0181,136600.0
2012-06-27 11:40:00,33.98,34.01,33.98,34.0,60600.0,24.0181,24.0393,24.0181,24.0322,60600.0
2012-06-27 11:50:00,33.99,34.0,33.98,33.98,20100.0,24.0252,24.0322,24.0181,24.0181,20100.0
2012-06-27 12:00:00,33.99,34.02,33.98,34.01,44300.0,24.0252,24.0464,24.0181,24.0393,44300.0
2012-06-27 12:10:00,34.01,34.01,33.99,34.01,40200.0,24.0393,24.0393,24.0252,24.0393,40200.0
2012-06-27 12:20:00,34.01,34.02,34.0,34.01,31900.0,24.0393,24.0464,24.0322,24.0393,31900.0
2012-06-27 12:30:00,34.01,34.01,34.0,34.01,19000.0,24.0393,24.0393,24.0322,24.0393,19000.0
2012-06-27 12:40:00,34.0,34.02,34.0,34.01,35100.0,24.0322,24.0464,24.0322,24.0393,35100.0
2012-06-27 12:50:00,34.02,34.02,33.99,33.99,31700.0,24.0464,24.0464,24.0252,24.0252,31700.0
2012-06-27 13:00:00,34.0,34.01,33.99,34.01,20400.0,24.0322,24.0393,24.0252,24.0393,20400.0
2012-06-27 13:10:00,34.0,34.01,33.99,33.99,22000.0,24.0322,24.0393,24.0252,24.0252,22000.0
2012-06-27 13:20:00,33.99,34.0,33.97,33.97,16600.0,24.0252,24.0322,24.011,24.011,16600.0
2012-06-27 13:30:00,33.97,33.98,33.96,33.97,29600.0,24.011,24.0181,24.004,24.011,29600.0
2012-06-27 13:40:00,33.97,33.98,33.96,33.98,28200.0,24.011,24.0181,24.004,24.0181,28200.0
2012-06-27 13:50:00,33.98,34.0,33.97,34.0,29600.0,24.0181,24.0322,24.011,24.0322,29600.0
2012-06-27 14:00:00,34.0,34.0,33.97,33.98,21200.0,24.0322,24.0322,24.011,24.0181,21200.0
2012-06-27 14:10:00,33.98,33.99,33.97,33.99,68900.0,24.0181,24.0252,24.011,24.0252,68900.0
2012-06-27 14:20:00,33.99,33.99,33.97,33.98,30200.0,24.0252,24.0252,24.011,24.0181,30200.0
2012-06-27 14:30:00,33.98,34.0,33.98,33.98,23500.0,24.0181,24.0322,24.0181,24.0181,23500.0
2012-06-27 14:40:00,33.98,34.0,33.98,34.0,31400.0,24.0181,24.0322,24.0181,24.0322,31400.0
2012-06-27 14:50:00,34.0,34.01,33.97,33.98,67800.0,24.0322,24.0393,24.011,24.0181,67800.0
2012-06-27 15:00:00,33.98,33.99,33.97,33.99,93900.0,24.0181,24.0252,24.011,24.0252,93900.0
2012-06-27 15:10:00,33.99,34.02,33.99,34.0,69200.0,24.0252,24.0464,24.0252,24.0322,69200.0
2012-06-27 15:20:00,34.0,34.03,34.0,34.0,230500.0,24.0322,24.0534,24.0322,24.0322,230500.0
2012-06-27 15:30:00,34.0,34.01,33.99,34.0,116000.0,24.0322,24.0393,24.0252,24.0322,116000.0
2012-06-27 15:40:00,34.01,34.03,33.99,34.0,159600.0,24.0393,24.0534,24.0252,24.0322,159600.0
2012-06-27 15:50:00,34.0,34.01,33.99,34.01,480400.0,24.0322,24.0393,24.0252,24.0393,480400.0
2012-06-28 09:30:00,33.9,33.95,33.83,33.89,186300.0,23.9615,23.9969,23.9121,23.9545,186300.0
2012-06-28 09:40:00,33.89,33.9,33.85,33.87,93300.0,23.9545,23.9615,23.9262,23.9403,93300.0
2012-06-28 09:50:00,33.86,33.87,33.79,33.81,53600.0,23.9333,23.9403,23.8838,23.8979,53600.0
2012-06-28 10:00:00,33.8,33.84,33.76,33.78,468300.0,23.8909,23.9191,23.8626,23.8767,468300.0
2012-06-28 10:10:00,33.78,33.84,33.76,33.79,378400.0,23.8767,23.9191,23.8626,23.8838,378400.0
2012-06-28 10:20:00,33.79,33.81,33.76,33.76,144600.0,23.8838,23.8979,23.8626,23.8626,144600.0
2012-06-28 10:30:00,33.77,33.77,33.71,33.72,590700.0,23.8697,23.8697,23.8272,23.8343,590700.0
2012-06-28 10:40:00,33.72,33.72,33.69,33.71,301700.0,23.8343,23.8343,23.8131,23.8272,301700.0
2012-06-28 10:50:00,33.7,33.73,33.7,33.73,91500.0,23.8202,23.8414,23.8202,23.8414,91500.0
2012-06-28 11:00:00,33.72,33.75,33.71,33.74,75200.0,23.8343,23.8555,23.8272,23.8484,75200.0
2012-06-28 11:10:00,33.74,33.79,33.74,33.79,42500.0,23.8484,23.8838,23.8484,23.8838,42500.0
2012-06-28 11:20:00,33.79,33.83,33.78,33.82,35300.0,23.8838,23.9121,23.8767,23.905,35300.0
2012-06-28 11:30:00,33.82,33.87,33.82,33.86,44000.0,23.905,23.9403,23.905,23.9333,44000.0
2012-06-28 11:40:00,33.86,33.87,33.85,33.86,25000.0,23.9333,23.9403,23.9262,23.9333,25000.0
2012-06-28 11:50:00,33.87,33.87,33.85,33.85,45000.0,23.9403,23.9403,23.9262,23.9262,45000.0
2012-06-28 12:00:00,33.85,33.88,33.85,33.87,42300.0,23.9262,23.9474,23.9262,23.9403,42300.0
2012-06-28 12:10:00,33.88,33.89,33.86,33.87,45700.0,23.9474,23.9545,23.9333,23.9403,45700.0
2012-06-28 12:20:00,33.87,33.87,33.85,33.87,78000.0,23.9403,23.9403,23.9262,23.9403,78000.0
2012-06-28 12:30:00,33.87,33.89,33.85,33.89,20000.0,23.9403,23.9545,23.9262,23.9545,20000.0
2012-06-28 12:40:00,33.89,33.89,33.87,33.89,51500.0,23.9545,23.9545,23.9403,23.9545,51500.0
2012-06-28 12:50:00,33.88,33.91,33.88,33.91,20500.0,23.9474,23.9686,23.9474,23.9686,20500.0
2012-06-28 13:00:00,33.91,33.92,33.9,33.92,24000.0,23.9686,23.9757,23.9615,23.9757,24000.0
2012-06-28 13:10:00,33.91,33.91,33.89,33.89,21500.0,23.9686,23.9686,23.9545,23.9545,21500.0
2012-06-28 13:20:00,33.9,33.9,33.87,33.9,42200.0,23.9615,23.9615,23.9403,23.9615,42200.0
2012-06-28 13:30:00,33.9,33.9,33.86,33.86,25600.0,23.9615,23.9615,23.9333,23.9333,25600.0
2012-06-28 13:40:00,33.87,33.87,33.85,33.86,62900.0,23.9403,23.9403,23.9262,23.9333,62900.0
2012-06-28 13:50:00,33.86,33.9,33.86,33.9,28600.0,23.9333,23.9615,23.9333,23.9615,28600.0
2012-06-28 14:00:00,33.9,33.9,33.86,33.86,20300.0,23.9615,23.9615,23.9333,23.9333,20300.0
2012-06-28 14:10:00,33.86,33.87,33.83,33.84,56100.0,23.9333,23.9403,23.9121,23.9191,56100.0
2012-06-28 14:20:00,33.84,33.84,33.83,33.84,41200.0,23.9191,23.9191,23.9121,23.9191,41200.0
2012-06-28 14:30:00,33.84,33.86,33.83,33.85,65900.0,23.9191,23.9333,23.9121,23.9262,65900.0
2012-06-28 14:40:00,33.86,33.87,33.86,33.87,77000.0,23.9333,23.9403,23.9333,23.9403,77000.0
2012-06-28 14:50:00,33.87,33.89,33.86,33.89,44000.0,23.9403,23.9545,23.9333,23.9545,44000.0
2012-06-28 15:00:00,33.89,33.93,33.89,33.93,94800.0,23.9545,23.9827,23.9545,23.9827,94800.0
2012-06-28 15:10:00,33.93,33.93,33.9,33.91,190300.0,23.9827,23.9827,23.9615,23.9686,190300.0
2012-06-28 15:20:00,33.91,33.94,33.9,33.94,205600.0,23.9686,23.9898,23.9615,23.9898,205600.0
2012-06-28 15:30:00,33.95,34.1,33.94,34.09,199900.0,23.9969,24.1029,23.9898,24.0958,199900.0
2012-06-28 15:40:00,34.09,34.13,34.04,34.1,294500.0,24.0958,24.1241,24.0605,24.1029,294500.0
2012-06-28 15:50:00,34.1,34.15,34.09,34.12,1057800.0,24.1029,24.1383,24.0958,24.117,1057800.0
2012-06-29 09:30:00,34.5,34.51,34.38,34.44,235100.0,24.3856,24.3927,24.3008,24.3432,235100.0
2012-06-29 09:40:00,34.44,34.48,34.43,34.46,474000.0,24.3432,24.3715,24.3362,24.3574,474000.0
2012-06-29 09:50:00,34.46,34.54,34.46,34.53,124400.0,24.3574,24.4139,24.3574,24.4068,124400.0
2012-06-29 10:00:00,34.53,34.55,34.51,34.54,84800.0,24.4068,24.421,24.3927,24.4139,84800.0
2012-06-29 10:10:00,34.54,34.61,34.53,34.61,67600.0,24.4139,24.4634,24.4068,24.4634,67600.0
2012-06-29 10:20:00,34.61,34.65,34.61,34.62,101200.0,24.4634,24.4917,24.4634,24.4705,101200.0
2012-06-29 10:30:00,34.62,34.62,34.59,34.61,230800.0,24.4705,24.4705,24.4493,24.4634,230800.0
2012-06-29 10:40:00,34.62,34.62,34.58,34.58,398700.0,24.4705,24.4705,24.4422,24.4422,398700.0
2012-06-29 10:50:00,34.58,34.59,34.58,34.59,577000.0,24.4422,24.4493,24.4422,24.4493,577000.0
2012-06-29 11:00:00,34.59,34.64,34.59,34.62,154500.0,24.4493,24.4846,24.4493,24.4705,154500.0
2012-06-29 11:10:00,34.62,34.64,34.61,34.63,50100.0,24.4705,24.4846,24.4634,24.4775,50100.0
2012-06-29 11:20:00,34.63,34.65,34.63,34.65,182200.0,24.4775,24.4917,24.4775,24.4917,182200.0
2012-06-29 11:30:00,34.65,34.66,34.63,34.66,36800.0,24.4917,24.4987,24.4775,24.4987,36800.0
2012-06-29 11:40:00,34.66,34.67,34.65,34.66,100600.0,24.4987,24.5058,24.4917,24.4987,100600.0
2012-06-29 11:50:00,34.66,34.66,34.65,34.65,44000.0,24.4987,24.4987,24.4917,24.4917,44000.0
2012-06-29 12:00:00,34.66,34.67,34.65,34.66,544100.0,24.4987,24.5058,24.4917,24.4987,544100.0
2012-06-29 12:10:00,34.65,34.66,34.62,34.64,393100.0,24.4917,24.4987,24.4705,24.4846,393100.0
2012-06-29 12:20:00,34.63,34.64,34.62,34.62,346900.0,24.4775,24.4846,24.4705,24.4705,346900.0
2012-06-29 12:30:00,34.62,34.64,34.62,34.63,79500.0,24.4705,24.4846,24.4705,24.4775,79500.0
2012-06-29 12:40:00,34.63,34.63,34.61,34.61,146200.0,24.4775,24.4775,24.4634,24.4634,146200.0
2012-06-29 12:50:00,34.61,34.64,34.61,34.63,163200.0,24.4634,24.4846,24.4634,24.4775,163200.0
2012-06-29 13:00:00,34.63,34.64,34.62,34.63,80400.0,24.4775,24.4846,24.4705,24.4775,80400.0
2012-06-29 13:10:00,34.63,34.64,34.62,34.63,93600.0,24.4775,24.4846,24.4705,24.4775,93600.0
2012-06-29 13:20:00,34.64,34.64,34.62,34.64,86800.0,24.4846,24.4846,24.4705,24.4846,86800.0
2012-06-29 13:30:00,34.63,34.64,34.62,34.64,87500.0,24.4775,24.4846,24.4705,24.4846,87500.0
2012-06-29 13:40:00,34.63,34.65,34.63,34.64,100800.0,24.4775,24.4917,24.4775,24.4846,100800.0
2012-06-29 13:50:00,34.65,34.66,34.63,34.65,135800.0,24.4917,24.4987,24.4775,24.4917,135800.0
2012-06-29 14:00:00,34.65,34.66,34.62,34.62,115000.0,24.4917,24.4987,24.4705,24.4705,115000.0
2012-06-29 14:10:00,34.62,34.64,34.61,34.63,96800.0,24.4705,24.4846,24.4634,24.4775,96800.0
2012-06-29 14:20:00,34.63,34.67,34.62,34.66,149300.0,24.4775,24.5058,24.4705,24.4987,149300.0
2012-06-29 14:30:00,34.66,34.67,34.66,34.67,19200.0,24.4987,24.5058,24.4987,24.5058,19200.0
2012-06-29 14:40:00,34.67,34.69,34.67,34.68,33200.0,24.5058,24.5199,24.5058,24.5129,33200.0
2012-06-29 14:50:00,34.68,34.7,34.67,34.69,33900.0,24.5129,24.527,24.5058,24.5199,33900.0
2012-06-29 15:00:00,34.69,34.7,34.68,34.7,60800.0,24.5199,24.527,24.5129,24.527,60800.0
2012-06-29 15:10:00,34.7,34.71,34.69,34.69,47500.0,24.527,24.5341,24.5199,24.5199,47500.0
2012-06-29 15:20:00,34.69,34.69,34.67,34.68,258400.0,24.5199,24.5199,24.5058,24.5129,258400.0
2012-06-29 15:30:00,34.68,34.69,34.65,34.67,250800.0,24.5129,24.5199,24.4917,24.5058,250800.0
2012-06-29 15:40:00,34.66,34.7,34.66,34.7,285000.0,24.4987,24.527,24.4987,24.527,285000.0
2012-06-29 15:50:00,34.7,34.76,34.69,34.76,843700.0,24.527,24.5694,24.5199,24.5694,843700.0
2012-07-02 09:30:00,34.63,35.0,34.63,34.76,776900.0,24.4775,24.7391,24.4775,24.5694,776900.0
2012-07-02 09:40:00,34.76,34.79,34.75,34.79,325800.0,24.5694,24.5906,24.5623,24.5906,325800.0
2012-07-02 09:50:00,34.79,34.83,34.78,34.8,381100.0,24.5906,24.6189,24.5836,24.5977,381100.0
2012-07-02 10:00:00,34.79,34.8,34.67,34.71,656600.0,24.5906,24.5977,24.5058,24.5341,656600.0
2012-07-02 10:10:00,34.7,34.76,34.7,34.74,285600.0,24.527,24.5694,24.527,24.5553,285600.0
2012-07-02 10:20:00,34.73,34.74,34.7,34.71,265700.0,24.5482,24.5553,24.527,24.5341,265700.0
2012-07-02 10:30:00,34.71,34.73,34.69,34.71,244900.0,24.5341,24.5482,24.5199,24.5341,244900.0
2012-07-02 10:40:00,34.71,34.74,34.69,34.73,187500.0,24.5341,24.5553,24.5199,24.5482,187500.0
2012-07-02 10:50:00,34.73,34.74,34.7,34.7,145500.0,24.5482,24.5553,24.527,24.527,145500.0
2012-07-02 11:00:00,34.7,34.71,34.68,34.71,217800.0,24.527,24.5341,24.5129,24.5341,217800.0
2012-07-02 11:10:00,34.7,34.71,34.67,34.7,236600.0,24.527,24.5341,24.5058,24.527,236600.0
2012-07-02 11:20:00,34.7,34.73,34.7,34.71,100900.0,24.527,24.5482,24.527,24.5341,100900.0
2012-07-02 11:30:00,34.71,34.76,34.71,34.75,123000.0,24.5341,24.5694,24.5341,24.5623,123000.0
2012-07-02 11:40:00,34.75,34.77,34.74,34.77,94100.0,24.5623,24.5765,24.5553,24.5765,94100.0
2012-07-02 11:50:00,34.76,34.78,34.76,34.76,188100.0,24.5694,24.5836,24.5694,24.5694,188100.0
2012-07-02 12:00:00,34.76,34.77,34.75,34.77,113100.0,24.5694,24.5765,24.5623,24.5765,113100.0
2012-07-02 12:10:00,34.77,34.78,34.76,34.77,90500.0,24.5765,24.5836,24.5694,24.5765,90500.0
2012-07-02 12:20:00,34.77,34.79,34.76,34.77,90000.0,24.5765,24.5906,24.5694,24.5765,90000.0
2012-07-02 12:30:00,34.77,34.8,34.77,34.8,86400.0,24.5765,24.5977,24.5765,24.5977,86400.0
2012-07-02 12:40:00,34.8,34.81,34.79,34.81,57800.0,24.5977,24.6048,24.5906,24.6048,57800.0
2012-07-02 12:50:00,34.81,34.84,34.81,34.83,111100.0,24.6048,24.626,24.6048,24.6189,111100.0
2012-07-02 13:00:00,34.82,34.84,34.82,34.84,52500.0,24.6118,24.626,24.6118,24.626,52500.0
2012-07-02 13:10:00,34.83,34.86,34.83,34.85,68000.0,24.6189,24.6401,24.6189,24.633,68000.0
2012-07-02 13:20:00,34.86,34.87,34.84,34.87,69900.0,24.6401,24.6472,24.626,24.6472,69900.0
2012-07-02 13:30:00,34.86,34.88,34.86,34.87,91100.0,24.6401,24.6542,24.6401,24.6472,91100.0
2012-07-02 13:40:00,34.87,34.87,34.86,34.86,86500.0,24.6472,24.6472,24.6401,24.6401,86500.0
2012-07-02 13:50:00,34.87,34.89,34.86,34.89,105400.0,24.6472,24.6613,24.6401,24.6613,105400.0
2012-07-02 14:00:00,34.89,34.89,34.86,34.89,214800.0,24.6613,24.6613,24.6401,24.6613,214800.0
2012-07-02 14:10:00,34.88,34.92,34.88,34.91,164800.0,24.6542,24.6825,24.6542,24.6754,164800.0
2012-07-02 14:20:00,34.9,34.92,34.9,34.92,177100.0,24.6684,24.6825,24.6684,24.6825,177100.0
2012-07-02 14:30:00,34.92,34.93,34.91,34.91,178700.0,24.6825,24.6896,24.6754,24.6754,178700.0
2012-07-02 14:40:00,34.91,34.92,34.89,34.9,81200.0,24.6754,24.6825,24.6613,24.6684,81200.0
2012-07-02 14:50:00,34.9,34.92,34.9,34.91,65700.0,24.6684,24.6825,24.6684,24.6754,65700.0
2012-07-02 15:00:00,34.91,34.91,34.89,34.89,122300.0,24.6754,24.6754,24.6613,24.6613,122300.0
2012-07-02 15:10:00,34.89,34.89,34.87,34.88,149400.0,24.6613,24.6613,24.6472,24.6542,149400.0
2012-07-02 15:20:00,34.88,34.91,34.88,34.91,222000.0,24.6542,24.6754,24.6542,24.6754,222000.0
2012-07-02 15:30:00,34.91,34.94,34.91,34.94,273400.0,24.6754,24.6966,24.6754,24.6966,273400.0
2012-07-02 15:40:00,34.93,34.94,34.91,34.92,396700.0,24.6896,24.6966,24.6754,24.6825,396700.0
2012-07-02 15:50:00,34.92,34.97,34.91,34.95,987300.0,24.6825,24.7179,24.6754,24.7037,987300.0
2012-07-03 09:30:00,34.98,34.99,34.89,34.93,138200.0,24.7249,24.732,24.6613,24.6896,138200.0
2012-07-03 09:40:00,34.93,34.96,34.89,34.95,63700.0,24.6896,24.7108,24.6613,24.7037,63700.0
2012-07-03 09:50:00,34.95,34.97,34.93,34.97,208700.0,24.7037,24.7179,24.6896,24.7179,208700.0
2012-07-03 10:00:00,34.97,35.02,34.97,34.99,83300.0,24.7179,24.7532,24.7179,24.732,83300.0
2012-07-03 10:10:00,35.0,35.01,34.98,34.98,68100.0,24.7391,24.7461,24.7249,24.7249,68100.0
2012-07-03 10:20:00,34.98,35.02,34.98,34.99,43400.0,24.7249,24.7532,24.7249,24.732,43400.0
2012-07-03 10:30:00,34.99,35.03,34.98,35.03,64200.0,24.732,24.7603,24.7249,24.7603,64200.0
2012-07-03 10:40:00,35.04,35.08,35.04,35.08,64600.0,24.7673,24.7956,24.7673,24.7956,64600.0
2012-07-03 10:50:00,35.08,35.09,35.06,35.07,38600.0,24.7956,24.8027,24.7815,24.7885,38600.0
2012-07-03 11:00:00,35.07,35.1,35.06,35.1,38100.0,24.7885,24.8097,24.7815,24.8097,38100.0
2012-07-03 11:10:00,35.1,35.11,35.08,35.11,44300.0,24.8097,24.8168,24.7956,24.8168,44300.0
2012-07-03 11:20:00,35.1,35.12,35.1,35.12,56000.0,24.8097,24.8239,24.8097,24.8239,56000.0
2012-07-03 11:30:00,35.12,35.14,35.11,35.12,50600.0,24.8239,24.838,24.8168,24.8239,50600.0
2012-07-03 11:40:00,35.12,35.13,35.09,35.1,133500.0,24.8239,24.8309,24.8027,24.8097,133500.0
2012-07-03 11:50:00,35.09,35.12,35.09,35.11,86700.0,24.8027,24.8239,24.8027,24.8168,86700.0
2012-07-03 12:00:00,35.11,35.11,35.05,35.05,43100.0,24.8168,24.8168,24.7744,24.7744,43100.0
2012-07-03 12:10:00,35.05,35.06,35.02,35.03,27900.0,24.7744,24.7815,24.7532,24.7603,27900.0
2012-07-03 12:20:00,35.03,35.06,35.03,35.05,83400.0,24.7603,24.7815,24.7603,24.7744,83400.0
2012-07-03 12:30:00,35.05,35.06,35.04,35.05,142200.0,24.7744,24.7815,24.7673,24.7744,142200.0
2012-07-03 12:40:00,35.05,35.06,35.04,35.05,124700.0,24.7744,24.7815,24.7673,24.7744,124700.0
2012-07-03 12:50:00,35.05,35.12,35.05,35.12,316900.0,24.7744,24.8239,24.7744,24.8239,316900.0
2012-07-05 09:30:00,35.08,35.11,35.0,35.04,380100.0,24.7956,24.8168,24.7391,24.7673,380100.0
2012-07-05 09:40:00,35.05,35.05,34.96,34.99,158900.0,24.7744,24.7744,24.7108,24.732,158900.0
2012-07-05 09:50:00,34.99,35.01,34.97,35.0,120600.0,24.732,24.7461,24.7179,24.7391,120600.0
2012-07-05 10:00:00,34.98,34.99,34.95,34.98,143900.0,24.7249,24.732,24.7037,24.7249,143900.0
2012-07-05 10:10:00,34.98,34.98,34.94,34.96,257000.0,24.7249,24.7249,24.6966,24.7108,257000.0
2012-07-05 10:20:00,34.96,34.99,34.95,34.97,123300.0,24.7108,24.732,24.7037,24.7179,123300.0
2012-07-05 10:30:00,34.97,34.98,34.96,34.97,74500.0,24.7179,24.7249,24.7108,24.7179,74500.0
2012-07-05 10:40:00,34.97,35.01,34.97,34.99,143500.0,24.7179,24.7461,24.7179,24.732,143500.0
2012-07-05 10:50:00,34.99,35.01,34.98,35.0,71900.0,24.732,24.7461,24.7249,24.7391,71900.0
2012-07-05 11:00:00,35.0,35.03,34.99,35.02,109700.0,24.7391,24.7603,24.732,24.7532,109700.0
2012-07-05 11:10:00,35.03,35.04,35.01,35.02,141700.0,24.7603,24.7673,24.7461,24.7532,141700.0
2012-07-05 11:20:00,35.03,35.05,35.02,35.04,64400.0,24.7603,24.7744,24.7532,24.7673,64400.0
2012-07-05 11:30:00,35.04,35.05,35.0,35.0,312400.0,24.7673,24.7744,24.7391,24.7391,312400.0
2012-07-05 11:40:00,34.99,35.03,34.99,35.02,64400.0,24.732,24.7603,24.732,24.7532,64400.0
2012-07-05 11:50:00,35.01,35.02,34.99,35.0,55800.0,24.7461,24.7532,24.732,24.7391,55800.0
2012-07-05 12:00:00,35.0,35.02,34.99,35.01,82100.0,24.7391,24.7532,24.732,24.7461,82100.0
2012-07-05 12:10:00,35.01,35.02,35.0,35.0,63200.0,24.7461,24.7532,24.7391,24.7391,63200.0
2012-07-05 12:20:00,35.01,35.01,34.97,34.98,74600.0,24.7461,24.7461,24.7179,24.7249,74600.0
2012-07-05 12:30:00,34.99,34.99,34.97,34.98,72600.0,24.732,24.732,24.7179,24.7249,72600.0
2012-07-05 12:40:00,34.99,35.0,34.97,34.98,51800.0,24.732,24.7391,24.7179,24.7249,51800.0
2012-07-05 12:50:00,34.98,35.0,34.98,35.0,49200.0,24.7249,24.7391,24.7249,24.7391,49200.0
2012-07-05 13:00:00,35.0,35.02,34.99,35.01,62200.0,24.7391,24.7532,24.732,24.7461,62200.0
2012-07-05 13:10:00,35.02,35.03,34.99,35.01,70100.0,24.7532,24.7603,24.732,24.7461,70100.0
2012-07-05 13:20:00,35.01,35.03,35.0,35.02,125900.0,24.7461,24.7603,24.7391,24.7532,125900.0
2012-07-05 13:30:00,35.02,35.03,35.01,35.02,53600.0,24.7532,24.7603,24.7461,24.7532,53600.0
2012-07-05 13:40:00,35.03,35.06,35.02,35.05,58000.0,24.7603,24.7815,24.7532,24.7744,58000.0
2012-07-05 13:50:00,35.06,35.07,35.05,35.06,46600.0,24.7815,24.7885,24.7744,24.7815,46600.0
2012-07-05 14:00:00,35.05,35.08,35.05,35.06,83900.0,24.7744,24.7956,24.7744,24.7815,83900.0
2012-07-05 14:10:00,35.06,35.06,35.04,35.05,101500.0,24.7815,24.7815,24.7673,24.7744,101500.0
2012-07-05 14:20:00,35.06,35.07,35.05,35.07,48700.0,24.7815,24.7885,24.7744,24.7885,48700.0
2012-07-05 14:30:00,35.07,35.07,35.05,35.05,60600.0,24.7885,24.7885,24.7744,24.7744,60600.0
2012-07-05 14:40:00,35.05,35.06,35.05,35.06,58100.0,24.7744,24.7815,24.7744,24.7815,58100.0
2012-07-05 14:50:00,35.06,35.06,35.03,35.04,43700.0,24.7815,24.7815,24.7603,24.7673,43700.0
2012-07-05 15:00:00,35.04,35.06,35.03,35.05,56700.0,24.7673,24.7815,24.7603,24.7744,56700.0
2012-07-05 15:10:00,35.06,35.07,35.04,35.05,76700.0,24.7815,24.7885,24.7673,24.7744,76700.0
2012-07-05 15:20:00,35.06,35.06,35.04,35.05,100000.0,24.7815,24.7815,24.7673,24.7744,100000.0
2012-07-05 15:30:00,35.05,35.06,35.02,35.04,129200.0,24.7744,24.7815,24.7532,24.7673,129200.0
2012-07-05 15:40:00,35.03,35.06,35.02,35.02,209600.0,24.7603,24.7815,24.7532,24.7532,209600.0
2012-07-05 15:50:00,35.03,35.04,35.0,35.02,291900.0,24.7603,24.7673,24.7391,24.7532,291900.0
2012-07-06 09:30:00,34.83,34.89,34.79,34.87,163400.0,24.6189,24.6613,24.5906,24.6472,163400.0
2012-07-06 09:40:00,34.86,34.93,34.86,34.88,268800.0,24.6401,24.6896,24.6401,24.6542,268800.0
2012-07-06 09:50:00,34.89,34.94,34.89,34.94,97400.0,24.6613,24.6966,24.6613,24.6966,97400.0
2012-07-06 10:00:00,34.94,34.95,34.88,34.89,177500.0,24.6966,24.7037,24.6542,24.6613,177500.0
2012-07-06 10:10:00,34.89,34.91,34.88,34.89,149000.0,24.6613,24.6754,24.6542,24.6613,149000.0
2012-07-06 10:20:00,34.88,34.9,34.88,34.9,101800.0,24.6542,24.6684,24.6542,24.6684,101800.0
2012-07-06 10:30:00,34.9,34.9,34.87,34.89,61400.0,24.6684,24.6684,24.6472,24.6613,61400.0
2012-07-06 10:40:00,34.89,34.9,34.86,34.86,108300.0,24.6613,24.6684,24.6401,24.6401,108300.0
2012-07-06 10:50:00,34.86,34.9,34.85,34.88,82100.0,24.6401,24.6684,24.633,24.6542,82100.0
2012-07-06 11:00:00,34.88,34.89,34.86,34.89,54600.0,24.6542,24.6613,24.6401,24.6613,54600.0
2012-07-06 11:10:00,34.89,34.92,34.88,34.92,56200.0,24.6613,24.6825,24.6542,24.6825,56200.0
2012-07-06 11:20:00,34.91,34.91,34.89,34.89,55400.0,24.6754,24.6754,24.6613,24.6613,55400.0
2012-07-06 11:30:00,34.89,34.9,34.87,34.9,77000.0,24.6613,24.6684,24.6472,24.6684,77000.0
2012-07-06 11:40:00,34.89,34.92,34.89,34.91,49800.0,24.6613,24.6825,24.6613,24.6754,49800.0
2012-07-06 11:50:00,34.92,34.92,34.87,34.89,36200.0,24.6825,24.6825,24.6472,24.6613,36200.0
2012-07-06 12:00:00,34.88,34.89,34.86,34.88,73400.0,24.6542,24.6613,24.6401,24.6542,73400.0
2012-07-06 12:10:00,34.88,34.9,34.87,34.89,36000.0,24.6542,24.6684,24.6472,24.6613,36000.0
2012-07-06 12:20:00,34.9,34.9,34.87,34.88,30300.0,24.6684,24.6684,24.6472,24.6542,30300.0
2012-07-06 12:30:00,34.88,34.9,34.88,34.88,28300.0,24.6542,24.6684,24.6542,24.6542,28300.0
2012-07-06 12:40:00,34.88,34.93,34.87,34.93,22900.0,24.6542,24.6896,24.6472,24.6896,22900.0
2012-07-06 12:50:00,34.92,34.94,34.92,34.94,10900.0,24.6825,24.6966,24.6825,24.6966,10900.0
2012-07-06 13:00:00,34.94,34.94,34.92,34.94,11300.0,24.6966,24.6966,24.6825,24.6966,11300.0
2012-07-06 13:10:00,34.94,34.97,34.93,34.95,25300.0,24.6966,24.7179,24.6896,24.7037,25300.0
2012-07-06 13:20:00,34.96,34.96,34.93,34.93,34500.0,24.7108,24.7108,24.6896,24.6896,34500.0
2012-07-06 13:30:00,34.93,34.94,34.92,34.94,46300.0,24.6896,24.6966,24.6825,24.6966,46300.0
2012-07-06 13:40:00,34.93,34.94,34.9,34.9,27100.0,24.6896,24.6966,24.6684,24.6684,27100.0
2012-07-06 13:50:00,34.91,34.92,34.9,34.91,32600.0,24.6754,24.6825,24.6684,24.6754,32600.0
2012-07-06 14:00:00,34.91,34.92,34.9,34.9,55700.0,24.6754,24.6825,24.6684,24.6684,55700.0
2012-07-06 14:10:00,34.9,34.91,34.87,34.88,52200.0,24.6684,24.6754,24.6472,24.6542,52200.0
2012-07-06 14:20:00,34.87,34.89,34.87,34.89,19600.0,24.6472,24.6613,24.6472,24.6613,19600.0
2012-07-06 14:30:00,34.89,34.91,34.88,34.89,85500.0,24.6613,24.6754,24.6542,24.6613,85500.0
2012-07-06 14:40:00,34.9,34.91,34.88,34.9,29100.0,24.6684,24.6754,24.6542,24.6684,29100.0
2012-07-06 14:50:00,34.91,34.92,34.9,34.91,24100.0,24.6754,24.6825,24.6684,24.6754,24100.0
2012-07-06 15:00:00,34.91,34.92,34.9,34.91,67900.0,24.6754,24.6825,24.6684,24.6754,67900.0
2012-07-06 15:10:00,34.91,34.95,34.91,34.94,52900.0,24.6754,24.7037,24.6754,24.6966,52900.0
2012-07-06 15:20:00,34.94,34.94,34.91,34.94,93600.0,24.6966,24.6966,24.6754,24.6966,93600.0
2012-07-06 15:30:00,34.94,34.97,34.93,34.94,133200.0,24.6966,24.7179,24.6896,24.6966,133200.0
2012-07-06 15:40:00,34.94,34.99,34.93,34.97,238800.0,24.6966,24.732,24.6896,24.7179,238800.0
2012-07-06 15:50:00,34.97,34.99,34.94,34.96,364600.0,24.7179,24.732,24.6966,24.7108,364600.0
2012-07-09 09:30:00,34.93,34.99,34.88,34.92,190100.0,24.6896,24.732,24.6542,24.6825,190100.0
2012-07-09 09:40:00,34.91,34.94,34.9,34.94,87100.0,24.6754,24.6966,24.6684,24.6966,87100.0
2012-07-09 09:50:00,34.94,34.95,34.91,34.94,296800.0,24.6966,24.7037,24.6754,24.6966,296800.0
2012-07-09 10:00:00,34.93,34.96,34.92,34.94,117600.0,24.6896,24.7108,24.6825,24.6966,117600.0
2012-07-09 10:10:00,34.94,34.96,34.89,34.89,325300.0,24.6966,24.7108,24.6613,24.6613,325300.0
2012-07-09 10:20:00,34.9,34.91,34.88,34.88,202500.0,24.6684,24.6754,24.6542,24.6542,202500.0
2012-07-09 10:30:00,34.89,34.9,34.87,34.9,129200.0,24.6613,24.6684,24.6472,24.6684,129200.0
2012-07-09 10:40:00,34.9,34.91,34.87,34.89,121800.0,24.6684,24.6754,24.6472,24.6613,121800.0
2012-07-09 10:50:00,34.89,34.93,34.88,34.91,88200.0,24.6613,24.6896,24.6542,24.6754,88200.0
2012-07-09 11:00:00,34.92,34.95,34.91,34.94,220100.0,24.6825,24.7037,24.6754,24.6966,220100.0
2012-07-09 11:10:00,34.93,34.93,34.9,34.9,59600.0,24.6896,24.6896,24.6684,24.6684,59600.0
2012-07-09 11:20:00,34.9,34.92,34.89,34.9,68200.0,24.6684,24.6825,24.6613,24.6684,68200.0
2012-07-09 11:30:00,34.9,34.91,34.87,34.87,182800.0,24.6684,24.6754,24.6472,24.6472,182800.0
2012-07-09 11:40:00,34.87,34.88,34.86,34.88,134600.0,24.6472,24.6542,24.6401,24.6542,134600.0
2012-07-09 11:50:00,34.88,34.88,34.82,34.82,79900.0,24.6542,24.6542,24.6118,24.6118,79900.0
2012-07-09 12:00:00,34.83,34.84,34.81,34.82,167400.0,24.6189,24.626,24.6048,24.6118,167400.0
2012-07-09 12:10:00,34.82,34.83,34.81,34.82,24800.0,24.6118,24.6189,24.6048,24.6118,24800.0
2012-07-09 12:20:00,34.82,34.83,34.82,34.83,19500.0,24.6118,24.6189,24.6118,24.6189,19500.0
2012-07-09 12:30:00,34.84,34.85,34.83,34.84,49200.0,24.626,24.633,24.6189,24.626,49200.0
2012-07-09 12:40:00,34.83,34.84,34.82,34.84,35300.0,24.6189,24.626,24.6118,24.626,35300.0
2012-07-09 12:50:00,34.84,34.85,34.83,34.83,69700.0,24.626,24.633,24.6189,24.6189,69700.0
2012-07-09 13:00:00,34.83,34.84,34.82,34.83,32700.0,24.6189,24.626,24.6118,24.6189,32700.0
2012-07-09 13:10:00,34.82,34.86,34.82,34.86,80400.0,24.6118,24.6401,24.6118,24.6401,80400.0
2012-07-09 13:20:00,34.86,34.88,34.85,34.88,59800.0,24.6401,24.6542,24.633,24.6542,59800.0
2012-07-09 13:30:00,34.88,34.9,34.86,34.9,56900.0,24.6542,24.6684,24.6401,24.6684,56900.0
2012-07-09 13:40:00,34.9,34.91,34.89,34.89,47300.0,24.6684,24.6754,24.6613,24.6613,47300.0
2012-07-09 13:50:00,34.89,34.89,34.87,34.89,89600.0,24.6613,24.6613,24.6472,24.6613,89600.0
2012-07-09 14:00:00,34.88,34.89,34.87,34.88,36600.0,24.6542,24.6613,24.6472,24.6542,36600.0
2012-07-09 14:10:00,34.88,34.89,34.87,34.87,45400.0,24.6542,24.6613,24.6472,24.6472,45400.0
2012-07-09 14:20:00,34.88,34.89,34.86,34.87,212000.0,24.6542,24.6613,24.6401,24.6472,212000.0
2012-07-09 14:30:00,34.88,34.88,34.86,34.88,144600.0,24.6542,24.6542,24.6401,24.6542,144600.0
2012-07-09 14:40:00,34.88,34.88,34.83,34.84,422100.0,24.6542,24.6542,24.6189,24.626,422100.0
2012-07-09 14:50:00,34.84,34.87,34.83,34.87,298600.0,24.626,24.6472,24.6189,24.6472,298600.0
2012-07-09 15:00:00,34.87,34.9,34.86,34.89,135500.0,24.6472,24.6684,24.6401,24.6613,135500.0
2012-07-09 15:10:00,34.88,34.89,34.88,34.88,36600.0,24.6542,24.6613,24.6542,24.6542,36600.0
2012-07-09 15:20:00,34.88,34.9,34.85,34.9,327400.0,24.6542,24.6684,24.633,24.6684,327400.0
2012-07-09 15:30:00,34.9,34.91,34.89,34.89,40100.0,24.6684,24.6754,24.6613,24.6613,40100.0
2012-07-09 15:40:00,34.89,34.93,34.89,34.92,151700.0,24.6613,24.6896,24.6613,24.6825,151700.0
2012-07-09 15:50:00,34.92,34.94,34.91,34.92,257900.0,24.6825,24.6966,24.6754,24.6825,257900.0
2012-07-10 09:30:00,35.05,35.1,35.02,35.05,226400.0,24.7744,24.8097,24.7532,24.7744,226400.0
2012-07-10 09:40:00,35.05,35.05,35.03,35.05,113100.0,24.7744,24.7744,24.7603,24.7744,113100.0
2012-07-10 09:50:00,35.05,35.06,35.02,35.04,40500.0,24.7744,24.7815,24.7532,24.7673,40500.0
2012-07-10 10:00:00,35.03,35.06,35.03,35.04,88900.0,24.7603,24.7815,24.7603,24.7673,88900.0
2012-07-10 10:10:00,35.04,35.06,35.03,35.04,63100.0,24.7673,24.7815,24.7603,24.7673,63100.0
2012-07-10 10:20:00,35.03,35.06,35.03,35.06,39900.0,24.7603,24.7815,24.7603,24.7815,39900.0
2012-07-10 10:30:00,35.06,35.07,35.04,35.05,31300.0,24.7815,24.7885,24.7673,24.7744,31300.0
2012-07-10 10:40:00,35.04,35.04,35.02,35.02,30700.0,24.7673,24.7673,24.7532,24.7532,30700.0
2012-07-10 10:50:00,35.01,35.02,35.0,35.02,47600.0,24.7461,24.7532,24.7391,24.7532,47600.0
2012-07-10 11:00:00,35.02,35.02,34.97,34.98,63500.0,24.7532,24.7532,24.7179,24.7249,63500.0
2012-07-10 11:10:00,34.98,34.99,34.96,34.98,52100.0,24.7249,24.732,24.7108,24.7249,52100.0
2012-07-10 11:20:00,34.98,35.04,34.98,35.02,32900.0,24.7249,24.7673,24.7249,24.7532,32900.0
2012-07-10 11:30:00,35.02,35.07,35.01,35.07,542900.0,24.7532,24.7885,24.7461,24.7885,542900.0
2012-07-10 11:40:00,35.07,35.11,35.07,35.1,520300.0,24.7885,24.8168,24.7885,24.8097,520300.0
2012-07-10 11:50:00,35.1,35.11,35.08,35.08,527000.0,24.8097,24.8168,24.7956,24.7956,527000.0
2012-07-10 12:00:00,35.08,35.08,35.06,35.07,170600.0,24.7956,24.7956,24.7815,24.7885,170600.0
2012-07-10 12:10:00,35.07,35.07,35.05,35.06,272100.0,24.7885,24.7885,24.7744,24.7815,272100.0
2012-07-10 12:20:00,35.06,35.06,35.04,35.05,37800.0,24.7815,24.7815,24.7673,24.7744,37800.0
2012-07-10 12:30:00,35.05,35.07,35.05,35.07,111800.0,24.7744,24.7885,24.7744,24.7885,111800.0
2012-07-10 12:40:00,35.06,35.08,35.05,35.05,87500.0,24.7815,24.7956,24.7744,24.7744,87500.0
2012-07-10 12:50:00,35.05,35.06,35.04,35.04,27600.0,24.7744,24.7815,24.7673,24.7673,27600.0
2012-07-10 13:00:00,35.04,35.06,35.03,35.06,96800.0,24.7673,24.7815,24.7603,24.7815,96800.0
2012-07-10 13:10:00,35.05,35.06,35.05,35.06,8500.0,24.7744,24.7815,24.7744,24.7815,8500.0
2012-07-10 13:20:00,35.06,35.06,35.02,35.03,44800.0,24.7815,24.7815,24.7532,24.7603,44800.0
2012-07-10 13:30:00,35.03,35.03,35.0,35.0,41600.0,24.7603,24.7603,24.7391,24.7391,41600.0
2012-07-10 13:40:00,35.01,35.01,34.97,34.97,30300.0,24.7461,24.7461,24.7179,24.7179,30300.0
2012-07-10 13:50:00,34.97,35.02,34.96,35.01,40200.0,24.7179,24.7532,24.7108,24.7461,40200.0
2012-07-10 14:00:00,35.01,35.03,34.98,35.02,53800.0,24.7461,24.7603,24.7249,24.7532,53800.0
2012-07-10 14:10:00,35.02,35.02,34.96,34.96,49400.0,24.7532,24.7532,24.7108,24.7108,49400.0
2012-07-10 14:20:00,34.96,34.96,34.93,34.94,83600.0,24.7108,24.7108,24.6896,24.6966,83600.0
2012-07-10 14:30:00,34.93,34.95,34.89,34.95,110900.0,24.6896,24.7037,24.6613,24.7037,110900.0
2012-07-10 14:40:00,34.95,34.97,34.94,34.95,194000.0,24.7037,24.7179,24.6966,24.7037,194000.0
2012-07-10 14:50:00,34.95,34.96,34.93,34.94,56900.0,24.7037,24.7108,24.6896,24.6966,56900.0
2012-07-10 15:00:00,34.94,34.99,34.94,34.96,73400.0,24.6966,24.732,24.6966,24.7108,73400.0
2012-07-10 15:10:00,34.97,34.97,34.93,34.95,67400.0,24.7179,24.7179,24.6896,24.7037,67400.0
2012-07-10 15:20:00,34.96,34.97,34.92,34.92,113400.0,24.7108,24.7179,24.6825,24.6825,113400.0
2012-07-10 15:30:00,34.92,34.94,34.9,34.9,363100.0,24.6825,24.6966,24.6684,24.6684,363100.0
2012-07-10 15:40:00,34.9,34.95,34.88,34.92,211300.0,24.6684,24.7037,24.6542,24.6825,211300.0
2012-07-10 15:50:00,34.93,34.99,34.92,34.95,382300.0,24.6896,24.732,24.6825,24.7037,382300.0
2012-07-11 09:30:00,35.03,35.03,34.96,34.98,232100.0,24.7603,24.7603,24.7108,24.7249,232100.0
2012-07-11 09:40:00,34.99,35.0,34.91,34.96,83900.0,24.732,24.7391,24.6754,24.7108,83900.0
2012-07-11 09:50:00,34.96,34.98,34.95,34.96,56400.0,24.7108,24.7249,24.7037,24.7108,56400.0
2012-07-11 10:00:00,34.97,35.0,34.96,34.97,146700.0,24.7179,24.7391,24.7108,24.7179,146700.0
2012-07-11 10:10:00,34.97,35.0,34.97,34.98,64200.0,24.7179,24.7391,24.7179,24.7249,64200.0
2012-07-11 10:20:00,34.98,34.99,34.93,34.95,61000.0,24.7249,24.732,24.6896,24.7037,61000.0
2012-07-11 10:30:00,34.95,34.95,34.93,34.93,49000.0,24.7037,24.7037,24.6896,24.6896,49000.0
2012-07-11 10:40:00,34.93,34.94,34.9,34.92,360000.0,24.6896,24.6966,24.6684,24.6825,360000.0
2012-07-11 10:50:00,34.92,34.94,34.9,34.91,390900.0,24.6825,24.6966,24.6684,24.6754,390900.0
2012-07-11 11:00:00,34.9,34.97,34.9,34.95,415500.0,24.6684,24.7179,24.6684,24.7037,415500.0
2012-07-11 11:10:00,34.95,34.95,34.93,34.94,315100.0,24.7037,24.7037,24.6896,24.6966,315100.0
2012-07-11 11:20:00,34.93,34.98,34.93,34.95,219000.0,24.6896,24.7249,24.6896,24.7037,219000.0
2012-07-11 11:30:00,34.95,34.97,34.94,34.96,68200.0,24.7037,24.7179,24.6966,24.7108,68200.0
2012-07-11 11:40:00,34.96,34.97,34.94,34.95,487600.0,24.7108,24.7179,24.6966,24.7037,487600.0
2012-07-11 11:50:00,34.95,34.96,34.94,34.94,55700.0,24.7037,24.7108,24.6966,24.6966,55700.0
2012-07-11 12:00:00,34.95,34.98,34.94,34.95,57800.0,24.7037,24.7249,24.6966,24.7037,57800.0
2012-07-11 12:10:00,34.95,34.96,34.93,34.94,128000.0,24.7037,24.7108,24.6896,24.6966,128000.0
2012-07-11 12:20:00,34.93,34.95,34.92,34.92,124500.0,24.6896,24.7037,24.6825,24.6825,124500.0
2012-07-11 12:30:00,34.92,34.94,34.92,34.93,83100.0,24.6825,24.6966,24.6825,24.6896,83100.0
2012-07-11 12:40:00,34.93,34.95,34.93,34.93,57900.0,24.6896,24.7037,24.6896,24.6896,57900.0
2012-07-11 12:50:00,34.93,34.94,34.92,34.93,98100.0,24.6896,24.6966,24.6825,24.6896,98100.0
2012-07-11 13:00:00,34.93,34.94,34.91,34.92,63600.0,24.6896,24.6966,24.6754,24.6825,63600.0
2012-07-11 13:10:00,34.92,34.94,34.89,34.89,252000.0,24.6825,24.6966,24.6613,24.6613,252000.0
2012-07-11 13:20:00,34.9,34.92,34.9,34.91,36200.0,24.6684,24.6825,24.6684,24.6754,36200.0
2012-07-11 13:30:00,34.91,34.91,34.89,34.9,65500.0,24.6754,24.6754,24.6613,24.6684,65500.0
2012-07-11 13:40:00,34.9,34.92,34.9,34.91,16400.0,24.6684,24.6825,24.6684,24.6754,16400.0
2012-07-11 13:50:00,34.91,34.95,34.91,34.94,129600.0,24.6754,24.7037,24.6754,24.6966,129600.0
2012-07-11 14:00:00,34.95,34.97,34.83,34.86,160600.0,24.7037,24.7179,24.6189,24.6401,160600.0
2012-07-11 14:10:00,34.86,34.88,34.84,34.84,266500.0,24.6401,24.6542,24.626,24.626,266500.0
2012-07-11 14:20:00,34.84,34.85,34.79,34.8,183400.0,24.626,24.633,24.5906,24.5977,183400.0
2012-07-11 14:30:00,34.8,34.81,34.77,34.81,223100.0,24.5977,24.6048,24.5765,24.6048,223100.0
2012-07-11 14:40:00,34.8,34.84,34.79,34.84,63600.0,24.5977,24.626,24.5906,24.626,63600.0
2012-07-11 14:50:00,34.84,34.86,34.82,34.82,64800.0,24.626,24.6401,24.6118,24.6118,64800.0
2012-07-11 15:00:00,34.83,34.87,34.83,34.87,78200.0,24.6189,24.6472,24.6189,24.6472,78200.0
2012-07-11 15:10:00,34.86,34.88,34.84,34.86,163200.0,24.6401,24.6542,24.626,24.6401,163200.0
2012-07-11 15:20:00,34.86,34.87,34.82,34.85,141600.0,24.6401,24.6472,24.6118,24.633,141600.0
2012-07-11 15:30:00,34.84,34.88,34.83,34.88,162600.0,24.626,24.6542,24.6189,24.6542,162600.0
2012-07-11 15:40:00,34.88,34.98,34.88,34.97,320000.0,24.6542,24.7249,24.6542,24.7179,320000.0
2012-07-11 15:50:00,34.98,35.0,34.91,34.93,616100.0,24.7249,24.7391,24.6754,24.6896,616100.0
2012-07-12 09:30:00,34.84,34.92,34.84,34.89,212700.0,24.626,24.6825,24.626,24.6613,212700.0
2012-07-12 09:40:00,34.89,34.92,34.83,34.92,602100.0,24.6613,24.6825,24.6189,24.6825,602100.0
2012-07-12 09:50:00,34.91,34.91,34.87,34.9,186000.0,24.6754,24.6754,24.6472,24.6684,186000.0
2012-07-12 10:00:00,34.9,34.9,34.84,34.84,142200.0,24.6684,24.6684,24.626,24.626,142200.0
2012-07-12 10:10:00,34.83,34.85,34.82,34.83,171600.0,24.6189,24.633,24.6118,24.6189,171600.0
2012-07-12 10:20:00,34.83,34.84,34.8,34.84,124200.0,24.6189,24.626,24.5977,24.626,124200.0
2012-07-12 10:30:00,34.84,34.88,34.83,34.85,84100.0,24.626,24.6542,24.6189,24.633,84100.0
2012-07-12 10:40:00,34.84,34.84,34.8,34.82,244800.0,24.626,24.626,24.5977,24.6118,244800.0
2012-07-12 10:50:00,34.82,34.88,34.79,34.87,552000.0,24.6118,24.6542,24.5906,24.6472,552000.0
2012-07-12 11:00:00,34.88,34.91,34.87,34.91,171300.0,24.6542,24.6754,24.6472,24.6754,171300.0
2012-07-12 11:10:00,34.91,34.91,34.88,34.89,36600.0,24.6754,24.6754,24.6542,24.6613,36600.0
2012-07-12 11:20:00,34.89,34.91,34.88,34.9,115100.0,24.6613,24.6754,24.6542,24.6684,115100.0
2012-07-12 11:30:00,34.91,34.91,34.89,34.91,84100.0,24.6754,24.6754,24.6613,24.6754,84100.0
2012-07-12 11:40:00,34.91,34.95,34.9,34.95,131200.0,24.6754,24.7037,24.6684,24.7037,131200.0
2012-07-12 11:50:00,34.96,34.97,34.95,34.96,87800.0,24.7108,24.7179,24.7037,24.7108,87800.0
2012-07-12 12:00:00,34.97,34.97,34.94,34.94,36700.0,24.7179,24.7179,24.6966,24.6966,36700.0
2012-07-12 12:10:00,34.94,34.97,34.94,34.97,178600.0,24.6966,24.7179,24.6966,24.7179,178600.0
2012-07-12 12:20:00,34.97,34.97,34.95,34.95,21500.0,24.7179,24.7179,24.7037,24.7037,21500.0
2012-07-12 12:30:00,34.96,34.98,34.95,34.96,76900.0,24.7108,24.7249,24.7037,24.7108,76900.0
2012-07-12 12:40:00,34.96,34.97,34.95,34.97,30200.0,24.7108,24.7179,24.7037,24.7179,30200.0
2012-07-12 12:50:00,34.97,34.99,34.96,34.98,90600.0,24.7179,24.732,24.7108,24.7249,90600.0
2012-07-12 13:00:00,34.99,35.02,34.97,35.01,71600.0,24.732,24.7532,24.7179,24.7461,71600.0
2012-07-12 13:10:00,35.01,35.03,35.0,35.01,50200.0,24.7461,24.7603,24.7391,24.7461,50200.0
2012-07-12 13:20:00,35.01,35.05,35.01,35.01,69100.0,24.7461,24.7744,24.7461,24.7461,69100.0
2012-07-12 13:30:00,35.01,35.02,35.0,35.01,83900.0,24.7461,24.7532,24.7391,24.7461,83900.0
2012-07-12 13:40:00,35.02,35.05,35.01,35.04,54900.0,24.7532,24.7744,24.7461,24.7673,54900.0
2012-07-12 13:50:00,35.04,35.04,34.95,34.95,641300.0,24.7673,24.7673,24.7037,24.7037,641300.0
2012-07-12 14:00:00,34.96,34.99,34.94,34.97,89200.0,24.7108,24.732,24.6966,24.7179,89200.0
2012-07-12 14:10:00,34.97,34.99,34.92,34.93,106300.0,24.7179,24.732,24.6825,24.6896,106300.0
2012-07-12 14:20:00,34.93,34.98,34.93,34.95,70000.0,24.6896,24.7249,24.6896,24.7037,70000.0
2012-07-12 14:30:00,34.96,34.99,34.95,34.97,46600.0,24.7108,24.732,24.7037,24.7179,46600.0
2012-07-12 14:40:00,34.97,34.99,34.94,34.95,63400.0,24.7179,24.732,24.6966,24.7037,63400.0
2012-07-12 14:50:00,34.96,34.99,34.95,34.98,218000.0,24.7108,24.732,24.7037,24.7249,218000.0
2012-07-12 15:00:00,34.99,35.0,34.95,35.0,105800.0,24.732,24.7391,24.7037,24.7391,105800.0
2012-07-12 15:10:00,35.0,35.02,34.95,34.96,125300.0,24.7391,24.7532,24.7037,24.7108,125300.0
2012-07-12 15:20:00,34.97,35.03,34.95,35.0,268600.0,24.7179,24.7603,24.7037,24.7391,268600.0
2012-07-12 15:30:00,35.0,35.02,34.98,34.99,148700.0,24.7391,24.7532,24.7249,24.732,148700.0
2012-07-12 15:40:00,34.99,35.02,34.98,34.98,260300.0,24.732,24.7532,24.7249,24.7249,260300.0
2012-07-12 15:50:00,34.99,34.99,34.93,34.94,440500.0,24.732,24.732,24.6896,24.6966,440500.0
2012-07-13 09:30:00,35.04,35.06,34.95,35.06,129000.0,24.7673,24.7815,24.7037,24.7815,129000.0
2012-07-13 09:40:00,35.06,35.15,35.06,35.12,126100.0,24.7815,24.8451,24.7815,24.8239,126100.0
2012-07-13 09:50:00,35.13,35.18,35.11,35.18,121800.0,24.8309,24.8663,24.8168,24.8663,121800.0
2012-07-13 10:00:00,35.18,35.29,35.18,35.26,136400.0,24.8663,24.944,24.8663,24.9228,136400.0
2012-07-13 10:10:00,35.26,35.27,35.23,35.24,80400.0,24.9228,24.9299,24.9016,24.9087,80400.0
2012-07-13 10:20:00,35.24,35.25,35.23,35.25,35600.0,24.9087,24.9158,24.9016,24.9158,35600.0
2012-07-13 10:30:00,35.25,35.25,35.23,35.25,94100.0,24.9158,24.9158,24.9016,24.9158,94100.0
2012-07-13 10:40:00,35.25,35.26,35.24,35.26,66600.0,24.9158,24.9228,24.9087,24.9228,66600.0
2012-07-13 10:50:00,35.26,35.29,35.25,35.27,96900.0,24.9228,24.944,24.9158,24.9299,96900.0
2012-07-13 11:00:00,35.28,35.32,35.27,35.32,88600.0,24.937,24.9652,24.9299,24.9652,88600.0
2012-07-13 11:10:00,35.31,35.33,35.3,35.31,123000.0,24.9582,24.9723,24.9511,24.9582,123000.0
2012-07-13 11:20:00,35.31,35.32,35.29,35.32,49800.0,24.9582,24.9652,24.944,24.9652,49800.0
2012-07-13 11:30:00,35.32,35.35,35.31,35.32,133100.0,24.9652,24.9864,24.9582,24.9652,133100.0
2012-07-13 11:40:00,35.32,35.34,35.3,35.33,93900.0,24.9652,24.9794,24.9511,24.9723,93900.0
2012-07-13 11:50:00,35.33,35.34,35.31,35.32,236500.0,24.9723,24.9794,24.9582,24.9652,236500.0
2012-07-13 12:00:00,35.32,35.32,35.3,35.31,202400.0,24.9652,24.9652,24.9511,24.9582,202400.0
2012-07-13 12:10:00,35.3,35.33,35.3,35.31,192100.0,24.9511,24.9723,24.9511,24.9582,192100.0
2012-07-13 12:20:00,35.31,35.32,35.3,35.3,69600.0,24.9582,24.9652,24.9511,24.9511,69600.0
2012-07-13 12:30:00,35.3,35.3,35.27,35.29,30100.0,24.9511,24.9511,24.9299,24.944,30100.0
2012-07-13 12:40:00,35.29,35.3,35.28,35.29,25200.0,24.944,24.9511,24.937,24.944,25200.0
2012-07-13 12:50:00,35.29,35.3,35.28,35.3,31900.0,24.944,24.9511,24.937,24.9511,31900.0
2012-07-13 13:00:00,35.3,35.3,35.28,35.29,18600.0,24.9511,24.9511,24.937,24.944,18600.0
2012-07-13 13:10:00,35.28,35.29,35.28,35.29,29100.0,24.937,24.944,24.937,24.944,29100.0
2012-07-13 13:20:00,35.29,35.29,35.26,35.27,80200.0,24.944,24.944,24.9228,24.9299,80200.0
2012-07-13 13:30:00,35.27,35.27,35.25,35.27,36300.0,24.9299,24.9299,24.9158,24.9299,36300.0
2012-07-13 13:40:00,35.26,35.28,35.26,35.27,15600.0,24.9228,24.937,24.9228,24.9299,15600.0
2012-07-13 13:50:00,35.27,35.29,35.26,35.26,23200.0,24.9299,24.944,24.9228,24.9228,23200.0
2012-07-13 14:00:00,35.27,35.27,35.25,35.26,17500.0,24.9299,24.9299,24.9158,24.9228,17500.0
2012-07-13 14:10:00,35.26,35.26,35.24,35.25,57200.0,24.9228,24.9228,24.9087,24.9158,57200.0
2012-07-13 14:20:00,35.25,35.25,35.24,35.25,112100.0,24.9158,24.9158,24.9087,24.9158,112100.0
2012-07-13 14:30:00,35.24,35.27,35.24,35.25,65100.0,24.9087,24.9299,24.9087,24.9158,65100.0
2012-07-13 14:40:00,35.25,35.26,35.24,35.25,80600.0,24.9158,24.9228,24.9087,24.9158,80600.0
2012-07-13 14:50:00,35.25,35.26,35.25,35.25,20500.0,24.9158,24.9228,24.9158,24.9158,20500.0
2012-07-13 15:00:00,35.25,35.29,35.25,35.27,334500.0,24.9158,24.944,24.9158,24.9299,334500.0
2012-07-13 15:10:00,35.28,35.31,35.28,35.3,285600.0,24.937,24.9582,24.937,24.9511,285600.0
2012-07-13 15:20:00,35.3,35.31,35.29,35.3,54500.0,24.9511,24.9582,24.944,24.9511,54500.0
2012-07-13 15:30:00,35.3,35.3,35.26,35.26,159600.0,24.9511,24.9511,24.9228,24.9228,159600.0
2012-07-13 15:40:00,35.27,35.33,35.26,35.33,253800.0,24.9299,24.9723,24.9228,24.9723,253800.0
2012-07-13 15:50:00,35.32,35.33,35.29,35.32,855500.0,24.9652,24.9723,24.944,24.9652,855500.0
2012-07-16 09:30:00,35.27,35.31,35.18,35.19,186300.0,24.9299,24.9582,24.8663,24.8734,186300.0
2012-07-16 09:40:00,35.19,35.21,35.18,35.19,233500.0,24.8734,24.8875,24.8663,24.8734,233500.0
2012-07-16 09:50:00,35.19,35.21,35.16,35.17,186100.0,24.8734,24.8875,24.8521,24.8592,186100.0
2012-07-16 10:00:00,35.17,35.18,35.15,35.15,123200.0,24.8592,24.8663,24.8451,24.8451,123200.0
2012-07-16 10:10:00,35.16,35.17,35.15,35.16,95600.0,24.8521,24.8592,24.8451,24.8521,95600.0
2012-07-16 10:20:00,35.16,35.19,35.15,35.18,48300.0,24.8521,24.8734,24.8451,24.8663,48300.0
2012-07-16 10:30:00,35.19,35.26,35.18,35.25,309100.0,24.8734,24.9228,24.8663,24.9158,309100.0
2012-07-16 10:40:00,35.25,35.26,35.24,35.26,22000.0,24.9158,24.9228,24.9087,24.9228,22000.0
2012-07-16 10:50:00,35.26,35.26,35.23,35.24,42200.0,24.9228,24.9228,24.9016,24.9087,42200.0
2012-07-16 11:00:00,35.24,35.25,35.22,35.24,26400.0,24.9087,24.9158,24.8946,24.9087,26400.0
2012-07-16 11:10:00,35.24,35.31,35.24,35.31,53100.0,24.9087,24.9582,24.9087,24.9582,53100.0
2012-07-16 11:20:00,35.31,35.31,35.26,35.26,50400.0,24.9582,24.9582,24.9228,24.9228,50400.0
2012-07-16 11:30:00,35.26,35.27,35.24,35.27,34500.0,24.9228,24.9299,24.9087,24.9299,34500.0
2012-07-16 11:40:00,35.27,35.27,35.23,35.24,34900.0,24.9299,24.9299,24.9016,24.9087,34900.0
2012-07-16 11:50:00,35.25,35.26,35.24,35.25,46300.0,24.9158,24.9228,24.9087,24.9158,46300.0
2012-07-16 12:00:00,35.26,35.27,35.25,35.27,49800.0,24.9228,24.9299,24.9158,24.9299,49800.0
2012-07-16 12:10:00,35.27,35.27,35.23,35.23,45700.0,24.9299,24.9299,24.9016,24.9016,45700.0
2012-07-16 12:20:00,35.23,35.24,35.2,35.22,47900.0,24.9016,24.9087,24.8804,24.8946,47900.0
2012-07-16 12:30:00,35.22,35.23,35.2,35.2,53900.0,24.8946,24.9016,24.8804,24.8804,53900.0
2012-07-16 12:40:00,35.2,35.22,35.2,35.22,19700.0,24.8804,24.8946,24.8804,24.8946,19700.0
2012-07-16 12:50:00,35.22,35.23,35.21,35.23,35100.0,24.8946,24.9016,24.8875,24.9016,35100.0
2012-07-16 13:00:00,35.22,35.24,35.2,35.2,101600.0,24.8946,24.9087,24.8804,24.8804,101600.0
2012-07-16 13:10:00,35.2,35.21,35.17,35.18,279100.0,24.8804,24.8875,24.8592,24.8663,279100.0
2012-07-16 13:20:00,35.18,35.18,35.16,35.18,24900.0,24.8663,24.8663,24.8521,24.8663,24900.0
2012-07-16 13:30:00,35.18,35.19,35.16,35.17,56700.0,24.8663,24.8734,24.8521,24.8592,56700.0
2012-07-16 13:40:00,35.16,35.18,35.15,35.17,110300.0,24.8521,24.8663,24.8451,24.8592,110300.0
2012-07-16 13:50:00,35.17,35.18,35.16,35.16,55900.0,24.8592,24.8663,24.8521,24.8521,55900.0
2012-07-16 14:00:00,35.16,35.18,35.16,35.18,84100.0,24.8521,24.8663,24.8521,24.8663,84100.0
2012-07-16 14:10:00,35.18,35.2,35.17,35.2,41600.0,24.8663,24.8804,24.8592,24.8804,41600.0
2012-07-16 14:20:00,35.2,35.2,35.19,35.19,24100.0,24.8804,24.8804,24.8734,24.8734,24100.0
2012-07-16 14:30:00,35.2,35.2,35.16,35.17,67200.0,24.8804,24.8804,24.8521,24.8592,67200.0
2012-07-16 14:40:00,35.18,35.19,35.16,35.19,36200.0,24.8663,24.8734,24.8521,24.8734,36200.0
2012-07-16 14:50:00,35.18,35.2,35.18,35.19,61300.0,24.8663,24.8804,24.8663,24.8734,61300.0
2012-07-16 15:00:00,35.2,35.21,35.18,35.2,52700.0,24.8804,24.8875,24.8663,24.8804,52700.0
2012-07-16 15:10:00,35.19,35.21,35.19,35.21,86100.0,24.8734,24.8875,24.8734,24.8875,86100.0
2012-07-16 15:20:00,35.2,35.21,35.18,35.19,91300.0,24.8804,24.8875,24.8663,24.8734,91300.0
2012-07-16 15:30:00,35.19,35.19,35.14,35.15,157900.0,24.8734,24.8734,24.838,24.8451,157900.0
2012-07-16 15:40:00,35.15,35.17,35.13,35.15,280800.0,24.8451,24.8592,24.8309,24.8451,280800.0
2012-07-16 15:50:00,35.15,35.16,35.12,35.16,302200.0,24.8451,24.8521,24.8239,24.8521,302200.0
2012-07-17 09:30:00,35.24,35.37,35.24,35.33,138900.0,24.9087,25.0006,24.9087,24.9723,138900.0
2012-07-17 09:40:00,35.33,35.38,35.3,35.36,645800.0,24.9723,25.0077,24.9511,24.9935,645800.0
2012-07-17 09:50:00,35.35,35.36,35.31,35.35,73300.0,24.9864,24.9935,24.9582,24.9864,73300.0
2012-07-17 10:00:00,35.36,35.36,35.22,35.24,191700.0,24.9935,24.9935,24.8946,24.9087,191700.0
2012-07-17 10:10:00,35.24,35.24,35.19,35.2,65000.0,24.9087,24.9087,24.8734,24.8804,65000.0
2012-07-17 10:20:00,35.2,35.2,35.14,35.15,761100.0,24.8804,24.8804,24.838,24.8451,761100.0
2012-07-17 10:30:00,35.14,35.16,35.09,35.09,196300.0,24.838,24.8521,24.8027,24.8027,196300.0
2012-07-17 10:40:00,35.09,35.1,35.03,35.04,245200.0,24.8027,24.8097,24.7603,24.7673,245200.0
2012-07-17 10:50:00,35.05,35.06,35.02,35.04,76800.0,24.7744,24.7815,24.7532,24.7673,76800.0
2012-07-17 11:00:00,35.05,35.13,35.04,35.12,258800.0,24.7744,24.8309,24.7673,24.8239,258800.0
2012-07-17 11:10:00,35.12,35.13,35.11,35.11,106200.0,24.8239,24.8309,24.8168,24.8168,106200.0
2012-07-17 11:20:00,35.11,35.15,35.11,35.13,106400.0,24.8168,24.8451,24.8168,24.8309,106400.0
2012-07-17 11:30:00,35.13,35.19,35.13,35.17,137000.0,24.8309,24.8734,24.8309,24.8592,137000.0
2012-07-17 11:40:00,35.17,35.24,35.17,35.23,167500.0,24.8592,24.9087,24.8592,24.9016,167500.0
2012-07-17 11:50:00,35.24,35.28,35.22,35.27,303700.0,24.9087,24.937,24.8946,24.9299,303700.0
2012-07-17 12:00:00,35.27,35.31,35.27,35.29,217400.0,24.9299,24.9582,24.9299,24.944,217400.0
2012-07-17 12:10:00,35.28,35.3,35.27,35.3,46300.0,24.937,24.9511,24.9299,24.9511,46300.0
2012-07-17 12:20:00,35.3,35.34,35.3,35.32,45500.0,24.9511,24.9794,24.9511,24.9652,45500.0
2012-07-17 12:30:00,35.32,35.33,35.3,35.3,77700.0,24.9652,24.9723,24.9511,24.9511,77700.0
2012-07-17 12:40:00,35.29,35.31,35.28,35.3,68300.0,24.944,24.9582,24.937,24.9511,68300.0
2012-07-17 12:50:00,35.3,35.3,35.26,35.28,199400.0,24.9511,24.9511,24.9228,24.937,199400.0
2012-07-17 13:00:00,35.28,35.3,35.27,35.28,33400.0,24.937,24.9511,24.9299,24.937,33400.0
2012-07-17 13:10:00,35.28,35.3,35.28,35.3,44000.0,24.937,24.9511,24.937,24.9511,44000.0
2012-07-17 13:20:00,35.29,35.34,35.27,35.32,207500.0,24.944,24.9794,24.9299,24.9652,207500.0
2012-07-17 13:30:00,35.32,35.36,35.32,35.34,61900.0,24.9652,24.9935,24.9652,24.9794,61900.0
2012-07-17 13:40:00,35.35,35.36,35.33,35.34,73400.0,24.9864,24.9935,24.9723,24.9794,73400.0
2012-07-17 13:50:00,35.34,35.34,35.33,35.33,16400.0,24.9794,24.9794,24.9723,24.9723,16400.0
2012-07-17 14:00:00,35.33,35.35,35.33,35.35,48600.0,24.9723,24.9864,24.9723,24.9864,48600.0
2012-07-17 14:10:00,35.35,35.36,35.34,35.35,29500.0,24.9864,24.9935,24.9794,24.9864,29500.0
2012-07-17 14:20:00,35.34,35.36,35.33,35.34,214000.0,24.9794,24.9935,24.9723,24.9794,214000.0
2012-07-17 14:30:00,35.34,35.35,35.32,35.32,23300.0,24.9794,24.9864,24.9652,24.9652,23300.0
2012-07-17 14:40:00,35.32,35.33,35.3,35.32,93200.0,24.9652,24.9723,24.9511,24.9652,93200.0
2012-07-17 14:50:00,35.33,35.34,35.32,35.33,24000.0,24.9723,24.9794,24.9652,24.9723,24000.0
2012-07-17 15:00:00,35.32,35.34,35.3,35.32,159000.0,24.9652,24.9794,24.9511,24.9652,159000.0
2012-07-17 15:10:00,35.31,35.34,35.31,35.34,46500.0,24.9582,24.9794,24.9582,24.9794,46500.0
2012-07-17 15:20:00,35.33,35.33,35.3,35.3,87100.0,24.9723,24.9723,24.9511,24.9511,87100.0
2012-07-17 15:30:00,35.3,35.31,35.25,35.26,168300.0,24.9511,24.9582,24.9158,24.9228,168300.0
2012-07-17 15:40:00,35.26,35.32,35.26,35.32,270400.0,24.9228,24.9652,24.9228,24.9652,270400.0
2012-07-17 15:50:00,35.31,35.34,35.3,35.32,341100.0,24.9582,24.9794,24.9511,24.9652,341100.0
2012-07-18 09:30:00,35.29,35.3,35.24,35.27,178200.0,24.944,24.9511,24.9087,24.9299,178200.0
2012-07-18 09:40:00,35.29,35.29,35.23,35.25,201200.0,24.944,24.944,24.9016,24.9158,201200.0
2012-07-18 09:50:00,35.25,35.31,35.24,35.27,150900.0,24.9158,24.9582,24.9087,24.9299,150900.0
2012-07-18 10:00:00,35.28,35.34,35.27,35.29,121700.0,24.937,24.9794,24.9299,24.944,121700.0
2012-07-18 10:10:00,35.29,35.3,35.25,35.25,55800.0,24.944,24.9511,24.9158,24.9158,55800.0
2012-07-18 10:20:00,35.26,35.27,35.23,35.27,63100.0,24.9228,24.9299,24.9016,24.9299,63100.0
2012-07-18 10:30:00,35.27,35.3,35.24,35.3,74200.0,24.9299,24.9511,24.9087,24.9511,74200.0
2012-07-18 10:40:00,35.31,35.34,35.3,35.33,53700.0,24.9582,24.9794,24.9511,24.9723,53700.0
2012-07-18 10:50:00,35.33,35.35,35.32,35.33,94800.0,24.9723,24.9864,24.9652,24.9723,94800.0
2012-07-18 11:00:00,35.32,35.34,35.26,35.28,67500.0,24.9652,24.9794,24.9228,24.937,67500.0
2012-07-18 11:10:00,35.27,35.29,35.25,35.26,84200.0,24.9299,24.944,24.9158,24.9228,84200.0
2012-07-18 11:20:00,35.26,35.27,35.23,35.24,223900.0,24.9228,24.9299,24.9016,24.9087,223900.0
2012-07-18 11:30:00,35.24,35.3,35.24,35.29,91200.0,24.9087,24.9511,24.9087,24.944,91200.0
2012-07-18 11:40:00,35.28,35.3,35.27,35.27,40100.0,24.937,24.9511,24.9299,24.9299,40100.0
2012-07-18 11:50:00,35.27,35.29,35.26,35.27,132400.0,24.9299,24.944,24.9228,24.9299,132400.0
2012-07-18 12:00:00,35.27,35.32,35.27,35.31,115400.0,24.9299,24.9652,24.9299,24.9582,115400.0
2012-07-18 12:10:00,35.31,35.33,35.29,35.3,50300.0,24.9582,24.9723,24.944,24.9511,50300.0
2012-07-18 12:20:00,35.3,35.33,35.3,35.32,125100.0,24.9511,24.9723,24.9511,24.9652,125100.0
2012-07-18 12:30:00,35.31,35.33,35.3,35.32,36300.0,24.9582,24.9723,24.9511,24.9652,36300.0
2012-07-18 12:40:00,35.31,35.32,35.29,35.3,29600.0,24.9582,24.9652,24.944,24.9511,29600.0
2012-07-18 12:50:00,35.29,35.32,35.29,35.31,107300.0,24.944,24.9652,24.944,24.9582,107300.0
2012-07-18 13:00:00,35.32,35.32,35.31,35.31,26700.0,24.9652,24.9652,24.9582,24.9582,26700.0
2012-07-18 13:10:00,35.31,35.32,35.3,35.31,26300.0,24.9582,24.9652,24.9511,24.9582,26300.0
2012-07-18 13:20:00,35.3,35.32,35.3,35.31,21800.0,24.9511,24.9652,24.9511,24.9582,21800.0
2012-07-18 13:30:00,35.31,35.32,35.3,35.31,30200.0,24.9582,24.9652,24.9511,24.9582,30200.0
2012-07-18 13:40:00,35.3,35.32,35.3,35.3,90900.0,24.9511,24.9652,24.9511,24.9511,90900.0
2012-07-18 13:50:00,35.3,35.31,35.27,35.29,90000.0,24.9511,24.9582,24.9299,24.944,90000.0
2012-07-18 14:00:00,35.3,35.31,35.29,35.29,27700.0,24.9511,24.9582,24.944,24.944,27700.0
2012-07-18 14:10:00,35.29,35.31,35.29,35.3,63300.0,24.944,24.9582,24.944,24.9511,63300.0
2012-07-18 14:20:00,35.3,35.32,35.3,35.31,41100.0,24.9511,24.9652,24.9511,24.9582,41100.0
2012-07-18 14:30:00,35.3,35.31,35.29,35.3,167900.0,24.9511,24.9582,24.944,24.9511,167900.0
2012-07-18 14:40:00,35.29,35.3,35.25,35.27,62700.0,24.944,24.9511,24.9158,24.9299,62700.0
2012-07-18 14:50:00,35.27,35.27,35.25,35.25,37100.0,24.9299,24.9299,24.9158,24.9158,37100.0
2012-07-18 15:00:00,35.26,35.28,35.26,35.28,52400.0,24.9228,24.937,24.9228,24.937,52400.0
2012-07-18 15:10:00,35.27,35.3,35.26,35.3,81200.0,24.9299,24.9511,24.9228,24.9511,81200.0
2012-07-18 15:20:00,35.29,35.32,35.28,35.3,245700.0,24.944,24.9652,24.937,24.9511,245700.0
2012-07-18 15:30:00,35.3,35.32,35.3,35.31,151800.0,24.9511,24.9652,24.9511,24.9582,151800.0
2012-07-18 15:40:00,35.31,35.32,35.28,35.3,178000.0,24.9582,24.9652,24.937,24.9511,178000.0
2012-07-18 15:50:00,35.29,35.33,35.29,35.32,261600.0,24.944,24.9723,24.944,24.9652,261600.0
2012-07-19 09:30:00,35.38,35.4,35.28,35.29,107600.0,25.0077,25.0218,24.937,24.944,107600.0
2012-07-19 09:40:00,35.29,35.33,35.27,35.27,885900.0,24.944,24.9723,24.9299,24.9299,885900.0
2012-07-19 09:50:00,35.28,35.3,35.26,35.29,37400.0,24.937,24.9511,24.9228,24.944,37400.0
2012-07-19 10:00:00,35.29,35.29,35.22,35.22,251900.0,24.944,24.944,24.8946,24.8946,251900.0
2012-07-19 10:10:00,35.23,35.24,35.18,35.24,321500.0,24.9016,24.9087,24.8663,24.9087,321500.0
2012-07-19 10:20:00,35.24,35.25,35.21,35.24,251400.0,24.9087,24.9158,24.8875,24.9087,251400.0
2012-07-19 10:30:00,35.24,35.25,35.18,35.18,100400.0,24.9087,24.9158,24.8663,24.8663,100400.0
2012-07-19 10:40:00,35.19,35.22,35.18,35.2,136400.0,24.8734,24.8946,24.8663,24.8804,136400.0
2012-07-19 10:50:00,35.21,35.22,35.19,35.19,251200.0,24.8875,24.8946,24.8734,24.8734,251200.0
2012-07-19 11:00:00,35.2,35.25,35.2,35.23,137200.0,24.8804,24.9158,24.8804,24.9016,137200.0
2012-07-19 11:10:00,35.24,35.25,35.22,35.23,117600.0,24.9087,24.9158,24.8946,24.9016,117600.0
2012-07-19 11:20:00,35.23,35.27,35.22,35.27,69700.0,24.9016,24.9299,24.8946,24.9299,69700.0
2012-07-19 11:30:00,35.27,35.29,35.26,35.28,110800.0,24.9299,24.944,24.9228,24.937,110800.0
2012-07-19 11:40:00,35.28,35.28,35.24,35.24,57200.0,24.937,24.937,24.9087,24.9087,57200.0
2012-07-19 11:50:00,35.25,35.28,35.24,35.26,85800.0,24.9158,24.937,24.9087,24.9228,85800.0
2012-07-19 12:00:00,35.27,35.3,35.26,35.28,32300.0,24.9299,24.9511,24.9228,24.937,32300.0
2012-07-19 12:10:00,35.28,35.32,35.27,35.32,54900.0,24.937,24.9652,24.9299,24.9652,54900.0
2012-07-19 12:20:00,35.31,35.34,35.31,35.31,96800.0,24.9582,24.9794,24.9582,24.9582,96800.0
2012-07-19 12:30:00,35.32,35.33,35.3,35.31,45200.0,24.9652,24.9723,24.9511,24.9582,45200.0
2012-07-19 12:40:00,35.31,35.32,35.27,35.27,32900.0,24.9582,24.9652,24.9299,24.9299,32900.0
2012-07-19 12:50:00,35.27,35.28,35.23,35.24,87300.0,24.9299,24.937,24.9016,24.9087,87300.0
2012-07-19 13:00:00,35.24,35.28,35.24,35.27,177100.0,24.9087,24.937,24.9087,24.9299,177100.0
2012-07-19 13:10:00,35.28,35.29,35.25,35.26,105700.0,24.937,24.944,24.9158,24.9228,105700.0
2012-07-19 13:20:00,35.26,35.27,35.22,35.23,63000.0,24.9228,24.9299,24.8946,24.9016,63000.0
2012-07-19 13:30:00,35.23,35.23,35.18,35.18,150200.0,24.9016,24.9016,24.8663,24.8663,150200.0
2012-07-19 13:40:00,35.19,35.19,35.11,35.15,123300.0,24.8734,24.8734,24.8168,24.8451,123300.0
2012-07-19 13:50:00,35.15,35.17,35.14,35.16,83100.0,24.8451,24.8592,24.838,24.8521,83100.0
2012-07-19 14:00:00,35.17,35.21,35.17,35.21,97900.0,24.8592,24.8875,24.8592,24.8875,97900.0
2012-07-19 14:10:00,35.2,35.23,35.19,35.2,89700.0,24.8804,24.9016,24.8734,24.8804,89700.0
2012-07-19 14:20:00,35.19,35.25,35.19,35.25,112600.0,24.8734,24.9158,24.8734,24.9158,112600.0
2012-07-19 14:30:00,35.24,35.25,35.19,35.25,193200.0,24.9087,24.9158,24.8734,24.9158,193200.0
2012-07-19 14:40:00,35.25,35.25,35.22,35.23,59100.0,24.9158,24.9158,24.8946,24.9016,59100.0
2012-07-19 14:50:00,35.22,35.25,35.22,35.24,71700.0,24.8946,24.9158,24.8946,24.9087,71700.0
2012-07-19 15:00:00,35.23,35.27,35.23,35.27,82700.0,24.9016,24.9299,24.9016,24.9299,82700.0
2012-07-19 15:10:00,35.26,35.29,35.26,35.26,64200.0,24.9228,24.944,24.9228,24.9228,64200.0
2012-07-19 15:20:00,35.27,35.28,35.24,35.24,105100.0,24.9299,24.937,24.9087,24.9087,105100.0
2012-07-19 15:30:00,35.24,35.26,35.23,35.25,133100.0,24.9087,24.9228,24.9016,24.9158,133100.0
2012-07-19 15:40:00,35.25,35.29,35.25,35.26,130400.0,24.9158,24.944,24.9158,24.9228,130400.0
2012-07-19 15:50:00,35.27,35.27,35.22,35.25,480700.0,24.9299,24.9299,24.8946,24.9158,480700.0
2012-07-20 09:30:00,35.09,35.17,34.98,35.1,157400.0,24.8027,24.8592,24.7249,24.8097,157400.0
2012-07-20 09:40:00,35.1,35.1,35.05,35.08,201900.0,24.8097,24.8097,24.7744,24.7956,201900.0
2012-07-20 09:50:00,35.08,35.16,35.07,35.13,205500.0,24.7956,24.8521,24.7885,24.8309,205500.0
2012-07-20 10:00:00,35.13,35.16,35.11,35.11,158300.0,24.8309,24.8521,24.8168,24.8168,158300.0
2012-07-20 10:10:00,35.11,35.12,35.09,35.1,96800.0,24.8168,24.8239,24.8027,24.8097,96800.0
2012-07-20 10:20:00,35.09,35.13,35.08,35.1,114100.0,24.8027,24.8309,24.7956,24.8097,114100.0
2012-07-20 10:30:00,35.1,35.1,35.04,35.09,175100.0,24.8097,24.8097,24.7673,24.8027,175100.0
2012-07-20 10:40:00,35.09,35.11,35.04,35.06,52400.0,24.8027,24.8168,24.7673,24.7815,52400.0
2012-07-20 10:50:00,35.07,35.1,35.07,35.09,142700.0,24.7885,24.8097,24.7885,24.8027,142700.0
2012-07-20 11:00:00,35.09,35.11,35.07,35.09,141000.0,24.8027,24.8168,24.7885,24.8027,141000.0
2012-07-20 11:10:00,35.09,35.09,35.05,35.05,103900.0,24.8027,24.8027,24.7744,24.7744,103900.0
2012-07-20 11:20:00,35.05,35.07,35.03,35.06,166400.0,24.7744,24.7885,24.7603,24.7815,166400.0
2012-07-20 11:30:00,35.06,35.06,35.01,35.04,132400.0,24.7815,24.7815,24.7461,24.7673,132400.0
2012-07-20 11:40:00,35.04,35.09,35.03,35.08,95100.0,24.7673,24.8027,24.7603,24.7956,95100.0
2012-07-20 11:50:00,35.09,35.09,35.05,35.07,66500.0,24.8027,24.8027,24.7744,24.7885,66500.0
2012-07-20 12:00:00,35.07,35.07,35.02,35.02,89400.0,24.7885,24.7885,24.7532,24.7532,89400.0
2012-07-20 12:10:00,35.02,35.03,35.0,35.01,72100.0,24.7532,24.7603,24.7391,24.7461,72100.0
2012-07-20 12:20:00,35.0,35.01,34.99,35.0,94700.0,24.7391,24.7461,24.732,24.7391,94700.0
2012-07-20 12:30:00,35.0,35.0,34.96,34.97,72700.0,24.7391,24.7391,24.7108,24.7179,72700.0
2012-07-20 12:40:00,34.98,35.0,34.97,34.98,97500.0,24.7249,24.7391,24.7179,24.7249,97500.0
2012-07-20 12:50:00,34.98,35.02,34.98,35.01,104200.0,24.7249,24.7532,24.7249,24.7461,104200.0
2012-07-20 13:00:00,35.01,35.01,34.96,34.97,124400.0,24.7461,24.7461,24.7108,24.7179,124400.0
2012-07-20 13:10:00,34.97,34.98,34.95,34.98,137900.0,24.7179,24.7249,24.7037,24.7249,137900.0
2012-07-20 13:20:00,34.97,34.98,34.95,34.96,164100.0,24.7179,24.7249,24.7037,24.7108,164100.0
2012-07-20 13:30:00,34.97,35.02,34.97,35.02,64700.0,24.7179,24.7532,24.7179,24.7532,64700.0
2012-07-20 13:40:00,35.02,35.02,34.99,34.99,86600.0,24.7532,24.7532,24.732,24.732,86600.0
2012-07-20 13:50:00,35.0,35.02,34.97,35.01,64100.0,24.7391,24.7532,24.7179,24.7461,64100.0
2012-07-20 14:00:00,35.01,35.04,34.99,35.0,50200.0,24.7461,24.7673,24.732,24.7391,50200.0
2012-07-20 14:10:00,35.01,35.01,34.98,34.99,99900.0,24.7461,24.7461,24.7249,24.732,99900.0
2012-07-20 14:20:00,35.0,35.0,34.97,34.97,47800.0,24.7391,24.7391,24.7179,24.7179,47800.0
2012-07-20 14:30:00,34.96,34.97,34.93,34.94,133500.0,24.7108,24.7179,24.6896,24.6966,133500.0
2012-07-20 14:40:00,34.94,34.96,34.94,34.96,94400.0,24.6966,24.7108,24.6966,24.7108,94400.0
2012-07-20 14:50:00,34.96,34.97,34.95,34.96,134200.0,24.7108,24.7179,24.7037,24.7108,134200.0
2012-07-20 15:00:00,34.96,34.98,34.95,34.98,165400.0,24.7108,24.7249,24.7037,24.7249,165400.0
2012-07-20 15:10:00,34.98,35.01,34.98,35.01,237300.0,24.7249,24.7461,24.7249,24.7461,237300.0
2012-07-20 15:20:00,35.01,35.02,34.99,35.02,170300.0,24.7461,24.7532,24.732,24.7532,170300.0
2012-07-20 15:30:00,35.02,35.02,34.98,35.02,204000.0,24.7532,24.7532,24.7249,24.7532,204000.0
2012-07-20 15:40:00,35.02,35.07,35.01,35.05,399800.0,24.7532,24.7885,24.7461,24.7744,399800.0
2012-07-20 15:50:00,35.05,35.06,35.03,35.06,1446900.0,24.7744,24.7815,24.7603,24.7815,1446900.0
2012-07-23 09:30:00,34.8,34.83,34.75,34.81,235900.0,24.5977,24.6189,24.5623,24.6048,235900.0
2012-07-23 09:40:00,34.8,34.8,34.73,34.77,490100.0,24.5977,24.5977,24.5482,24.5765,490100.0
2012-07-23 09:50:00,34.76,34.77,34.72,34.72,304000.0,24.5694,24.5765,24.5411,24.5411,304000.0
2012-07-23 10:00:00,34.71,34.73,34.7,34.7,117100.0,24.5341,24.5482,24.527,24.527,117100.0
2012-07-23 10:10:00,34.7,34.71,34.67,34.69,112700.0,24.527,24.5341,24.5058,24.5199,112700.0
2012-07-23 10:20:00,34.69,34.71,34.69,34.7,307500.0,24.5199,24.5341,24.5199,24.527,307500.0
2012-07-23 10:30:00,34.7,34.71,34.67,34.7,246300.0,24.527,24.5341,24.5058,24.527,246300.0
2012-07-23 10:40:00,34.7,34.72,34.69,34.72,108700.0,24.527,24.5411,24.5199,24.5411,108700.0
2012-07-23 10:50:00,34.71,34.72,34.7,34.71,63000.0,24.5341,24.5411,24.527,24.5341,63000.0
2012-07-23 11:00:00,34.72,34.77,34.71,34.73,198400.0,24.5411,24.5765,24.5341,24.5482,198400.0
2012-07-23 11:10:00,34.73,34.75,34.69,34.7,95300.0,24.5482,24.5623,24.5199,24.527,95300.0
2012-07-23 11:20:00,34.69,34.7,34.68,34.7,36000.0,24.5199,24.527,24.5129,24.527,36000.0
2012-07-23 11:30:00,34.7,34.72,34.64,34.66,81500.0,24.527,24.5411,24.4846,24.4987,81500.0
2012-07-23 11:40:00,34.65,34.69,34.65,34.69,157200.0,24.4917,24.5199,24.4917,24.5199,157200.0
2012-07-23 11:50:00,34.69,34.75,34.69,34.73,56200.0,24.5199,24.5623,24.5199,24.5482,56200.0
2012-07-23 12:00:00,34.73,34.75,34.73,34.73,62100.0,24.5482,24.5623,24.5482,24.5482,62100.0
2012-07-23 12:10:00,34.73,34.74,34.7,34.7,243300.0,24.5482,24.5553,24.527,24.527,243300.0
2012-07-23 12:20:00,34.7,34.73,34.7,34.71,43300.0,24.527,24.5482,24.527,24.5341,43300.0
2012-07-23 12:30:00,34.72,34.74,34.7,34.72,44300.0,24.5411,24.5553,24.527,24.5411,44300.0
2012-07-23 12:40:00,34.72,34.76,34.71,34.74,74600.0,24.5411,24.5694,24.5341,24.5553,74600.0
2012-07-23 12:50:00,34.74,34.76,34.73,34.74,67200.0,24.5553,24.5694,24.5482,24.5553,67200.0
2012-07-23 13:00:00,34.74,34.75,34.73,34.74,152100.0,24.5553,24.5623,24.5482,24.5553,152100.0
2012-07-23 13:10:00,34.74,34.76,34.73,34.74,41000.0,24.5553,24.5694,24.5482,24.5553,41000.0
2012-07-23 13:20:00,34.74,34.75,34.72,34.72,93000.0,24.5553,24.5623,24.5411,24.5411,93000.0
2012-07-23 13:30:00,34.73,34.74,34.71,34.72,42900.0,24.5482,24.5553,24.5341,24.5411,42900.0
2012-07-23 13:40:00,34.72,34.73,34.71,34.72,28200.0,24.5411,24.5482,24.5341,24.5411,28200.0
2012-07-23 13:50:00,34.71,34.72,34.7,34.7,57000.0,24.5341,24.5411,24.527,24.527,57000.0
2012-07-23 14:00:00,34.7,34.72,34.7,34.72,45900.0,24.527,24.5411,24.527,24.5411,45900.0
2012-07-23 14:10:00,34.71,34.73,34.69,34.7,449900.0,24.5341,24.5482,24.5199,24.527,449900.0
2012-07-23 14:20:00,34.7,34.71,34.68,34.69,81200.0,24.527,24.5341,24.5129,24.5199,81200.0
2012-07-23 14:30:00,34.68,34.69,34.67,34.69,86300.0,24.5129,24.5199,24.5058,24.5199,86300.0
2012-07-23 14:40:00,34.68,34.71,34.68,34.7,96500.0,24.5129,24.5341,24.5129,24.527,96500.0
2012-07-23 14:50:00,34.69,34.69,34.67,34.67,237600.0,24.5199,24.5199,24.5058,24.5058,237600.0
2012-07-23 15:00:00,34.67,34.7,34.65,34.69,110300.0,24.5058,24.527,24.4917,24.5199,110300.0
2012-07-23 15:10:00,34.69,34.71,34.67,34.7,167600.0,24.5199,24.5341,24.5058,24.527,167600.0
2012-07-23 15:20:00,34.69,34.79,34.69,34.79,135300.0,24.5199,24.5906,24.5199,24.5906,135300.0
2012-07-23 15:30:00,34.79,34.8,34.76,34.77,248800.0,24.5906,24.5977,24.5694,24.5765,248800.0
2012-07-23 15:40:00,34.76,34.8,34.75,34.8,204600.0,24.5694,24.5977,24.5623,24.5977,204600.0
2012-07-23 15:50:00,34.8,34.8,34.74,34.74,699500.0,24.5977,24.5977,24.5553,24.5553,699500.0
2012-07-24 09:30:00,34.81,34.81,34.7,34.7,101300.0,24.6048,24.6048,24.527,24.527,101300.0
2012-07-24 09:40:00,34.7,34.74,34.7,34.72,184600.0,24.527,24.5553,24.527,24.5411,184600.0
2012-07-24 09:50:00,34.71,34.72,34.65,34.65,80900.0,24.5341,24.5411,24.4917,24.4917,80900.0
2012-07-24 10:00:00,34.66,34.69,34.66,34.69,75100.0,24.4987,24.5199,24.4987,24.5199,75100.0
2012-07-24 10:10:00,34.69,34.7,34.66,34.66,54500.0,24.5199,24.527,24.4987,24.4987,54500.0
2012-07-24 10:20:00,34.66,34.66,34.62,34.65,132300.0,24.4987,24.4987,24.4705,24.4917,132300.0
2012-07-24 10:30:00,34.64,34.68,34.64,34.66,42400.0,24.4846,24.5129,24.4846,24.4987,42400.0
2012-07-24 10:40:00,34.66,34.68,34.65,34.67,29400.0,24.4987,24.5129,24.4917,24.5058,29400.0
2012-07-24 10:50:00,34.66,34.71,34.66,34.71,49300.0,24.4987,24.5341,24.4987,24.5341,49300.0
2012-07-24 11:00:00,34.72,34.72,34.65,34.65,66900.0,24.5411,24.5411,24.4917,24.4917,66900.0
2012-07-24 11:10:00,34.65,34.67,34.64,34.67,86500.0,24.4917,24.5058,24.4846,24.5058,86500.0
2012-07-24 11:20:00,34.67,34.69,34.66,34.66,60700.0,24.5058,24.5199,24.4987,24.4987,60700.0
2012-07-24 11:30:00,34.66,34.66,34.55,34.57,92100.0,24.4987,24.4987,24.421,24.4351,92100.0
2012-07-24 11:40:00,34.57,34.59,34.53,34.59,134300.0,24.4351,24.4493,24.4068,24.4493,134300.0
2012-07-24 11:50:00,34.59,34.6,34.55,34.56,80400.0,24.4493,24.4563,24.421,24.4281,80400.0
2012-07-24 12:00:00,34.56,34.56,34.5,34.53,182800.0,24.4281,24.4281,24.3856,24.4068,182800.0
2012-07-24 12:10:00,34.53,34.55,34.5,34.51,40800.0,24.4068,24.421,24.3856,24.3927,40800.0
2012-07-24 12:20:00,34.51,34.51,34.45,34.47,124200.0,24.3927,24.3927,24.3503,24.3644,124200.0
2012-07-24 12:30:00,34.47,34.52,34.47,34.51,66900.0,24.3644,24.3998,24.3644,24.3927,66900.0
2012-07-24 12:40:00,34.51,34.53,34.51,34.51,21500.0,24.3927,24.4068,24.3927,24.3927,21500.0
2012-07-24 12:50:00,34.51,34.55,34.49,34.55,24100.0,24.3927,24.421,24.3786,24.421,24100.0
2012-07-24 13:00:00,34.54,34.55,34.52,34.52,65500.0,24.4139,24.421,24.3998,24.3998,65500.0
2012-07-24 13:10:00,34.52,34.55,34.51,34.54,27600.0,24.3998,24.421,24.3927,24.4139,27600.0
2012-07-24 13:20:00,34.54,34.54,34.51,34.52,41100.0,24.4139,24.4139,24.3927,24.3998,41100.0
2012-07-24 13:30:00,34.52,34.53,34.51,34.52,42300.0,24.3998,24.4068,24.3927,24.3998,42300.0
2012-07-24 13:40:00,34.52,34.54,34.51,34.52,53000.0,24.3998,24.4139,24.3927,24.3998,53000.0
2012-07-24 13:50:00,34.52,34.57,34.51,34.55,63500.0,24.3998,24.4351,24.3927,24.421,63500.0
2012-07-24 14:00:00,34.55,34.55,34.51,34.52,76900.0,24.421,24.421,24.3927,24.3998,76900.0
2012-07-24 14:10:00,34.52,34.56,34.51,34.54,50400.0,24.3998,24.4281,24.3927,24.4139,50400.0
2012-07-24 14:20:00,34.55,34.55,34.47,34.48,77500.0,24.421,24.421,24.3644,24.3715,77500.0
2012-07-24 14:30:00,34.48,34.54,34.47,34.54,83300.0,24.3715,24.4139,24.3644,24.4139,83300.0
2012-07-24 14:40:00,34.54,34.55,34.53,34.54,46100.0,24.4139,24.421,24.4068,24.4139,46100.0
2012-07-24 14:50:00,34.54,34.54,34.51,34.54,72000.0,24.4139,24.4139,24.3927,24.4139,72000.0
2012-07-24 15:00:00,34.55,34.57,34.51,34.52,112300.0,24.421,24.4351,24.3927,24.3998,112300.0
2012-07-24 15:10:00,34.51,34.53,34.5,34.51,42800.0,24.3927,24.4068,24.3856,24.3927,42800.0
2012-07-24 15:20:00,34.52,34.6,34.51,34.59,68400.0,24.3998,24.4563,24.3927,24.4493,68400.0
2012-07-24 15:30:00,34.59,34.62,34.57,34.61,127800.0,24.4493,24.4705,24.4351,24.4634,127800.0
2012-07-24 15:40:00,34.62,34.63,34.55,34.58,156700.0,24.4705,24.4775,24.421,24.4422,156700.0
2012-07-24 15:50:00,34.57,34.68,34.56,34.63,754700.0,24.4351,24.5129,24.4281,24.4775,754700.0
2012-07-25 09:30:00,34.72,34.76,34.65,34.69,115700.0,24.5411,24.5694,24.4917,24.5199,115700.0
2012-07-25 09:40:00,34.69,34.7,34.63,34.66,129300.0,24.5199,24.527,24.4775,24.4987,129300.0
2012-07-25 09:50:00,34.66,34.66,34.63,34.63,50800.0,24.4987,24.4987,24.4775,24.4775,50800.0
2012-07-25 10:00:00,34.63,34.64,34.59,34.62,249500.0,24.4775,24.4846,24.4493,24.4705,249500.0
2012-07-25 10:10:00,34.62,34.68,34.61,34.66,74700.0,24.4705,24.5129,24.4634,24.4987,74700.0
2012-07-25 10:20:00,34.66,34.68,34.64,34.67,47400.0,24.4987,24.5129,24.4846,24.5058,47400.0
2012-07-25 10:30:00,34.66,34.67,34.64,34.67,47500.0,24.4987,24.5058,24.4846,24.5058,47500.0
2012-07-25 10:40:00,34.67,34.68,34.62,34.62,79600.0,24.5058,24.5129,24.4705,24.4705,79600.0
2012-07-25 10:50:00,34.62,34.63,34.57,34.58,82000.0,24.4705,24.4775,24.4351,24.4422,82000.0
2012-07-25 11:00:00,34.59,34.63,34.59,34.63,78000.0,24.4493,24.4775,24.4493,24.4775,78000.0
2012-07-25 11:10:00,34.63,34.64,34.61,34.61,75100.0,24.4775,24.4846,24.4634,24.4634,75100.0
2012-07-25 11:20:00,34.6,34.62,34.58,34.59,368100.0,24.4563,24.4705,24.4422,24.4493,368100.0
2012-07-25 11:30:00,34.59,34.63,34.59,34.62,50700.0,24.4493,24.4775,24.4493,24.4705,50700.0
2012-07-25 11:40:00,34.62,34.63,34.58,34.58,45500.0,24.4705,24.4775,24.4422,24.4422,45500.0
2012-07-25 11:50:00,34.58,34.61,34.58,34.61,52400.0,24.4422,24.4634,24.4422,24.4634,52400.0
2012-07-25 12:00:00,34.61,34.63,34.6,34.62,88600.0,24.4634,24.4775,24.4563,24.4705,88600.0
2012-07-25 12:10:00,34.62,34.63,34.58,34.58,45600.0,24.4705,24.4775,24.4422,24.4422,45600.0
2012-07-25 12:20:00,34.58,34.6,34.58,34.6,36400.0,24.4422,24.4563,24.4422,24.4563,36400.0
2012-07-25 12:30:00,34.6,34.63,34.59,34.63,1028600.0,24.4563,24.4775,24.4493,24.4775,1028600.0
2012-07-25 12:40:00,34.63,34.66,34.63,34.65,66900.0,24.4775,24.4987,24.4775,24.4917,66900.0
2012-07-25 12:50:00,34.65,34.66,34.63,34.64,191400.0,24.4917,24.4987,24.4775,24.4846,191400.0
2012-07-25 13:00:00,34.64,34.67,34.64,34.66,33800.0,24.4846,24.5058,24.4846,24.4987,33800.0
2012-07-25 13:10:00,34.66,34.67,34.65,34.66,19600.0,24.4987,24.5058,24.4917,24.4987,19600.0
2012-07-25 13:20:00,34.66,34.68,34.66,34.67,44300.0,24.4987,24.5129,24.4987,24.5058,44300.0
2012-07-25 13:30:00,34.67,34.73,34.66,34.71,25500.0,24.5058,24.5482,24.4987,24.5341,25500.0
2012-07-25 13:40:00,34.72,34.72,34.68,34.68,16000.0,24.5411,24.5411,24.5129,24.5129,16000.0
2012-07-25 13:50:00,34.68,34.7,34.68,34.69,29200.0,24.5129,24.527,24.5129,24.5199,29200.0
2012-07-25 14:00:00,34.69,34.7,34.67,34.68,14600.0,24.5199,24.527,24.5058,24.5129,14600.0
2012-07-25 14:10:00,34.68,34.7,34.67,34.67,59700.0,24.5129,24.527,24.5058,24.5058,59700.0
2012-07-25 14:20:00,34.68,34.72,34.68,34.7,41000.0,24.5129,24.5411,24.5129,24.527,41000.0
2012-07-25 14:30:00,34.7,34.72,34.68,34.7,45900.0,24.527,24.5411,24.5129,24.527,45900.0
2012-07-25 14:40:00,34.7,34.72,34.69,34.72,25500.0,24.527,24.5411,24.5199,24.5411,25500.0
2012-07-25 14:50:00,34.72,34.72,34.69,34.69,24000.0,24.5411,24.5411,24.5199,24.5199,24000.0
2012-07-25 15:00:00,34.68,34.69,34.67,34.68,65400.0,24.5129,24.5199,24.5058,24.5129,65400.0
2012-07-25 15:10:00,34.68,34.69,34.64,34.65,68800.0,24.5129,24.5199,24.4846,24.4917,68800.0
2012-07-25 15:20:00,34.64,34.64,34.62,34.63,78600.0,24.4846,24.4846,24.4705,24.4775,78600.0
2012-07-25 15:30:00,34.63,34.63,34.58,34.61,34900.0,24.4775,24.4775,24.4422,24.4634,34900.0
2012-07-25 15:40:00,34.61,34.63,34.57,34.62,196700.0,24.4634,24.4775,24.4351,24.4705,196700.0
2012-07-25 15:50:00,34.61,34.62,34.59,34.62,219900.0,24.4634,24.4705,24.4493,24.4705,219900.0
2012-07-26 09:30:00,34.95,35.19,34.95,35.18,440700.0,24.7037,24.8734,24.7037,24.8663,440700.0
2012-07-26 09:40:00,35.19,35.19,35.13,35.13,231100.0,24.8734,24.8734,24.8309,24.8309,231100.0
2012-07-26 09:50:00,35.14,35.16,35.14,35.15,422400.0,24.838,24.8521,24.838,24.8451,422400.0
2012-07-26 10:00:00,35.15,35.17,35.13,35.17,86200.0,24.8451,24.8592,24.8309,24.8592,86200.0
2012-07-26 10:10:00,35.16,35.18,35.14,35.16,68000.0,24.8521,24.8663,24.838,24.8521,68000.0
2012-07-26 10:20:00,35.15,35.21,35.15,35.18,46400.0,24.8451,24.8875,24.8451,24.8663,46400.0
2012-07-26 10:30:00,35.18,35.2,35.14,35.15,189100.0,24.8663,24.8804,24.838,24.8451,189100.0
2012-07-26 10:40:00,35.15,35.17,35.12,35.15,156600.0,24.8451,24.8592,24.8239,24.8451,156600.0
2012-07-26 10:50:00,35.15,35.15,35.11,35.15,52800.0,24.8451,24.8451,24.8168,24.8451,52800.0
2012-07-26 11:00:00,35.14,35.15,35.1,35.13,20900.0,24.838,24.8451,24.8097,24.8309,20900.0
2012-07-26 11:10:00,35.14,35.16,35.13,35.14,39300.0,24.838,24.8521,24.8309,24.838,39300.0
2012-07-26 11:20:00,35.15,35.15,35.11,35.15,43300.0,24.8451,24.8451,24.8168,24.8451,43300.0
2012-07-26 11:30:00,35.15,35.16,35.13,35.14,67600.0,24.8451,24.8521,24.8309,24.838,67600.0
2012-07-26 11:40:00,35.14,35.14,35.09,35.14,46400.0,24.838,24.838,24.8027,24.838,46400.0
2012-07-26 11:50:00,35.14,35.15,35.13,35.15,47000.0,24.838,24.8451,24.8309,24.8451,47000.0
2012-07-26 12:00:00,35.14,35.14,35.11,35.13,45400.0,24.838,24.838,24.8168,24.8309,45400.0
2012-07-26 12:10:00,35.13,35.16,35.12,35.16,63000.0,24.8309,24.8521,24.8239,24.8521,63000.0
2012-07-26 12:20:00,35.16,35.18,35.15,35.17,37500.0,24.8521,24.8663,24.8451,24.8592,37500.0
2012-07-26 12:30:00,35.17,35.19,35.17,35.18,39800.0,24.8592,24.8734,24.8592,24.8663,39800.0
2012-07-26 12:40:00,35.17,35.18,35.17,35.17,33700.0,24.8592,24.8663,24.8592,24.8592,33700.0
2012-07-26 12:50:00,35.17,35.21,35.16,35.21,54800.0,24.8592,24.8875,24.8521,24.8875,54800.0
2012-07-26 13:00:00,35.21,35.23,35.21,35.22,48900.0,24.8875,24.9016,24.8875,24.8946,48900.0
2012-07-26 13:10:00,35.22,35.23,35.2,35.21,52100.0,24.8946,24.9016,24.8804,24.8875,52100.0
2012-07-26 13:20:00,35.21,35.25,35.21,35.25,51200.0,24.8875,24.9158,24.8875,24.9158,51200.0
2012-07-26 13:30:00,35.25,35.26,35.24,35.26,57700.0,24.9158,24.9228,24.9087,24.9228,57700.0
2012-07-26 13:40:00,35.26,35.26,35.23,35.24,37100.0,24.9228,24.9228,24.9016,24.9087,37100.0
2012-07-26 13:50:00,35.25,35.25,35.23,35.24,39800.0,24.9158,24.9158,24.9016,24.9087,39800.0
2012-07-26 14:00:00,35.24,35.27,35.23,35.26,148900.0,24.9087,24.9299,24.9016,24.9228,148900.0
2012-07-26 14:10:00,35.26,35.26,35.23,35.24,59300.0,24.9228,24.9228,24.9016,24.9087,59300.0
2012-07-26 14:20:00,35.23,35.25,35.22,35.24,80100.0,24.9016,24.9158,24.8946,24.9087,80100.0
2012-07-26 14:30:00,35.24,35.25,35.22,35.24,76300.0,24.9087,24.9158,24.8946,24.9087,76300.0
2012-07-26 14:40:00,35.24,35.25,35.22,35.23,113500.0,24.9087,24.9158,24.8946,24.9016,113500.0
2012-07-26 14:50:00,35.23,35.26,35.22,35.23,65300.0,24.9016,24.9228,24.8946,24.9016,65300.0
2012-07-26 15:00:00,35.23,35.23,35.19,35.2,54700.0,24.9016,24.9016,24.8734,24.8804,54700.0
2012-07-26 15:10:00,35.2,35.23,35.2,35.2,70300.0,24.8804,24.9016,24.8804,24.8804,70300.0
2012-07-26 15:20:00,35.21,35.21,35.16,35.2,256200.0,24.8875,24.8875,24.8521,24.8804,256200.0
2012-07-26 15:30:00,35.2,35.22,35.19,35.21,199100.0,24.8804,24.8946,24.8734,24.8875,199100.0
2012-07-26 15:40:00,35.22,35.26,35.21,35.23,524700.0,24.8946,24.9228,24.8875,24.9016,524700.0
2012-07-26 15:50:00,35.23,35.24,35.19,35.19,888100.0,24.9016,24.9087,24.8734,24.8734,888100.0
2012-07-27 09:30:00,35.3,35.38,35.23,35.35,109500.0,24.9511,25.0077,24.9016,24.9864,109500.0
2012-07-27 09:40:00,35.34,35.39,35.3,35.38,110000.0,24.9794,25.0147,24.9511,25.0077,110000.0
2012-07-27 09:50:00,35.38,35.43,35.37,35.42,86900.0,25.0077,25.043,25.0006,25.0359,86900.0
2012-07-27 10:00:00,35.42,35.5,35.42,35.48,181200.0,25.0359,25.0925,25.0359,25.0783,181200.0
2012-07-27 10:10:00,35.48,35.48,35.45,35.47,63400.0,25.0783,25.0783,25.0571,25.0713,63400.0
2012-07-27 10:20:00,35.47,35.49,35.45,35.47,88100.0,25.0713,25.0854,25.0571,25.0713,88100.0
2012-07-27 10:30:00,35.47,35.48,35.46,35.47,39900.0,25.0713,25.0783,25.0642,25.0713,39900.0
2012-07-27 10:40:00,35.48,35.52,35.48,35.51,36600.0,25.0783,25.1066,25.0783,25.0995,36600.0
2012-07-27 10:50:00,35.51,35.56,35.5,35.55,82200.0,25.0995,25.1349,25.0925,25.1278,82200.0
2012-07-27 11:00:00,35.55,35.58,35.55,35.57,84300.0,25.1278,25.149,25.1278,25.1419,84300.0
2012-07-27 11:10:00,35.57,35.57,35.55,35.57,34200.0,25.1419,25.1419,25.1278,25.1419,34200.0
2012-07-27 11:20:00,35.58,35.58,35.55,35.55,82500.0,25.149,25.149,25.1278,25.1278,82500.0
2012-07-27 11:30:00,35.56,35.57,35.55,35.56,34800.0,25.1349,25.1419,25.1278,25.1349,34800.0
2012-07-27 11:40:00,35.56,35.57,35.55,35.56,25200.0,25.1349,25.1419,25.1278,25.1349,25200.0
2012-07-27 11:50:00,35.57,35.57,35.55,35.55,71000.0,25.1419,25.1419,25.1278,25.1278,71000.0
2012-07-27 12:00:00,35.55,35.57,35.55,35.56,158800.0,25.1278,25.1419,25.1278,25.1349,158800.0
2012-07-27 12:10:00,35.55,35.59,35.55,35.58,491200.0,25.1278,25.1561,25.1278,25.149,491200.0
2012-07-27 12:20:00,35.58,35.58,35.57,35.57,129800.0,25.149,25.149,25.1419,25.1419,129800.0
2012-07-27 12:30:00,35.57,35.59,35.57,35.58,155400.0,25.1419,25.1561,25.1419,25.149,155400.0
2012-07-27 12:40:00,35.57,35.58,35.56,35.57,184100.0,25.1419,25.149,25.1349,25.1419,184100.0
2012-07-27 12:50:00,35.57,35.58,35.56,35.58,118400.0,25.1419,25.149,25.1349,25.149,118400.0
2012-07-27 13:00:00,35.57,35.59,35.57,35.58,178400.0,25.1419,25.1561,25.1419,25.149,178400.0
2012-07-27 13:10:00,35.58,35.58,35.57,35.58,182500.0,25.149,25.149,25.1419,25.149,182500.0
2012-07-27 13:20:00,35.58,35.69,35.57,35.68,331700.0,25.149,25.2268,25.1419,25.2197,331700.0
2012-07-27 13:30:00,35.68,35.73,35.66,35.72,513000.0,25.2197,25.255,25.2056,25.248,513000.0
2012-07-27 13:40:00,35.72,35.73,35.65,35.65,146500.0,25.248,25.255,25.1985,25.1985,146500.0
2012-07-27 13:50:00,35.65,35.69,35.64,35.67,75600.0,25.1985,25.2268,25.1914,25.2126,75600.0
2012-07-27 14:00:00,35.67,35.68,35.65,35.66,63900.0,25.2126,25.2197,25.1985,25.2056,63900.0
2012-07-27 14:10:00,35.65,35.65,35.62,35.62,44700.0,25.1985,25.1985,25.1773,25.1773,44700.0
2012-07-27 14:20:00,35.62,35.63,35.59,35.59,157800.0,25.1773,25.1844,25.1561,25.1561,157800.0
2012-07-27 14:30:00,35.6,35.62,35.59,35.6,58000.0,25.1632,25.1773,25.1561,25.1632,58000.0
2012-07-27 14:40:00,35.61,35.62,35.59,35.61,50400.0,25.1702,25.1773,25.1561,25.1702,50400.0
2012-07-27 14:50:00,35.61,35.63,35.6,35.62,65300.0,25.1702,25.1844,25.1632,25.1773,65300.0
2012-07-27 15:00:00,35.62,35.67,35.61,35.67,57100.0,25.1773,25.2126,25.1702,25.2126,57100.0
2012-07-27 15:10:00,35.67,35.68,35.65,35.66,184400.0,25.2126,25.2197,25.1985,25.2056,184400.0
2012-07-27 15:20:00,35.66,35.66,35.63,35.66,68900.0,25.2056,25.2056,25.1844,25.2056,68900.0
2012-07-27 15:30:00,35.65,35.67,35.62,35.63,198400.0,25.1985,25.2126,25.1773,25.1844,198400.0
2012-07-27 15:40:00,35.63,35.67,35.62,35.66,282800.0,25.1844,25.2126,25.1773,25.2056,282800.0
2012-07-27 15:50:00,35.65,35.66,35.58,35.62,701400.0,25.1985,25.2056,25.149,25.1773,701400.0
2012-07-30 09:30:00,35.61,35.65,35.53,35.55,682900.0,25.1702,25.1985,25.1137,25.1278,682900.0
2012-07-30 09:40:00,35.54,35.6,35.54,35.6,254600.0,25.1207,25.1632,25.1207,25.1632,254600.0
2012-07-30 09:50:00,35.61,35.67,35.6,35.67,131400.0,25.1702,25.2126,25.1632,25.2126,131400.0
2012-07-30 10:00:00,35.67,35.7,35.66,35.69,95800.0,25.2126,25.2338,25.2056,25.2268,95800.0
2012-07-30 10:10:00,35.69,35.74,35.69,35.74,98300.0,25.2268,25.2621,25.2268,25.2621,98300.0
2012-07-30 10:20:00,35.75,35.79,35.74,35.79,113600.0,25.2692,25.2975,25.2621,25.2975,113600.0
2012-07-30 10:30:00,35.78,35.81,35.77,35.77,165800.0,25.2904,25.3116,25.2833,25.2833,165800.0
2012-07-30 10:40:00,35.77,35.78,35.74,35.75,319700.0,25.2833,25.2904,25.2621,25.2692,319700.0
2012-07-30 10:50:00,35.75,35.79,35.72,35.72,143600.0,25.2692,25.2975,25.248,25.248,143600.0
2012-07-30 11:00:00,35.73,35.75,35.72,35.74,85300.0,25.255,25.2692,25.248,25.2621,85300.0
2012-07-30 11:10:00,35.74,35.75,35.7,35.7,177300.0,25.2621,25.2692,25.2338,25.2338,177300.0
2012-07-30 11:20:00,35.7,35.71,35.68,35.69,79900.0,25.2338,25.2409,25.2197,25.2268,79900.0
2012-07-30 11:30:00,35.69,35.7,35.65,35.65,80200.0,25.2268,25.2338,25.1985,25.1985,80200.0
2012-07-30 11:40:00,35.66,35.68,35.63,35.68,106800.0,25.2056,25.2197,25.1844,25.2197,106800.0
2012-07-30 11:50:00,35.67,35.69,35.67,35.68,43500.0,25.2126,25.2268,25.2126,25.2197,43500.0
2012-07-30 12:00:00,35.69,35.69,35.66,35.68,133600.0,25.2268,25.2268,25.2056,25.2197,133600.0
2012-07-30 12:10:00,35.68,35.7,35.66,35.68,129200.0,25.2197,25.2338,25.2056,25.2197,129200.0
2012-07-30 12:20:00,35.68,35.7,35.67,35.7,39600.0,25.2197,25.2338,25.2126,25.2338,39600.0
2012-07-30 12:30:00,35.7,35.73,35.69,35.73,66300.0,25.2338,25.255,25.2268,25.255,66300.0
2012-07-30 12:40:00,35.73,35.76,35.73,35.73,95700.0,25.255,25.2762,25.255,25.255,95700.0
2012-07-30 12:50:00,35.73,35.76,35.73,35.76,84400.0,25.255,25.2762,25.255,25.2762,84400.0
2012-07-30 13:00:00,35.76,35.78,35.74,35.78,26900.0,25.2762,25.2904,25.2621,25.2904,26900.0
2012-07-30 13:10:00,35.78,35.78,35.75,35.75,33600.0,25.2904,25.2904,25.2692,25.2692,33600.0
2012-07-30 13:20:00,35.76,35.77,35.72,35.73,56600.0,25.2762,25.2833,25.248,25.255,56600.0
2012-07-30 13:30:00,35.74,35.77,35.74,35.75,90900.0,25.2621,25.2833,25.2621,25.2692,90900.0
2012-07-30 13:40:00,35.74,35.75,35.73,35.75,27100.0,25.2621,25.2692,25.255,25.2692,27100.0
2012-07-30 13:50:00,35.75,35.75,35.73,35.74,23700.0,25.2692,25.2692,25.255,25.2621,23700.0
2012-07-30 14:00:00,35.73,35.74,35.72,35.73,36600.0,25.255,25.2621,25.248,25.255,36600.0
2012-07-30 14:10:00,35.73,35.76,35.73,35.75,36500.0,25.255,25.2762,25.255,25.2692,36500.0
2012-07-30 14:20:00,35.75,35.77,35.74,35.75,34700.0,25.2692,25.2833,25.2621,25.2692,34700.0
2012-07-30 14:30:00,35.75,35.76,35.75,35.76,14600.0,25.2692,25.2762,25.2692,25.2762,14600.0
2012-07-30 14:40:00,35.76,35.79,35.75,35.77,90400.0,25.2762,25.2975,25.2692,25.2833,90400.0
2012-07-30 14:50:00,35.78,35.78,35.77,35.78,23100.0,25.2904,25.2904,25.2833,25.2904,23100.0
2012-07-30 15:00:00,35.78,35.79,35.77,35.78,72300.0,25.2904,25.2975,25.2833,25.2904,72300.0
2012-07-30 15:10:00,35.78,35.79,35.76,35.78,47600.0,25.2904,25.2975,25.2762,25.2904,47600.0
2012-07-30 15:20:00,35.78,35.78,35.76,35.78,70200.0,25.2904,25.2904,25.2762,25.2904,70200.0
2012-07-30 15:30:00,35.79,35.8,35.76,35.77,181600.0,25.2975,25.3045,25.2762,25.2833,181600.0
2012-07-30 15:40:00,35.77,35.79,35.76,35.78,196400.0,25.2833,25.2975,25.2762,25.2904,196400.0
2012-07-30 15:50:00,35.78,35.8,35.77,35.79,460400.0,25.2904,25.3045,25.2833,25.2975,460400.0
2012-07-31 09:30:00,35.82,35.82,35.64,35.66,223400.0,25.3187,25.3187,25.1914,25.2056,223400.0
2012-07-31 09:40:00,35.68,35.7,35.65,35.67,122200.0,25.2197,25.2338,25.1985,25.2126,122200.0
2012-07-31 09:50:00,35.66,35.72,35.65,35.71,62000.0,25.2056,25.248,25.1985,25.2409,62000.0
2012-07-31 10:00:00,35.72,35.73,35.69,35.7,123000.0,25.248,25.255,25.2268,25.2338,123000.0
2012-07-31 10:10:00,35.7,35.73,35.69,35.71,328500.0,25.2338,25.255,25.2268,25.2409,328500.0
2012-07-31 10:20:00,35.71,35.73,35.7,35.71,37400.0,25.2409,25.255,25.2338,25.2409,37400.0
2012-07-31 10:30:00,35.72,35.73,35.7,35.7,35000.0,25.248,25.255,25.2338,25.2338,35000.0
2012-07-31 10:40:00,35.7,35.75,35.7,35.73,91700.0,25.2338,25.2692,25.2338,25.255,91700.0
2012-07-31 10:50:00,35.73,35.75,35.7,35.7,91100.0,25.255,25.2692,25.2338,25.2338,91100.0
2012-07-31 11:00:00,35.71,35.72,35.69,35.7,59000.0,25.2409,25.248,25.2268,25.2338,59000.0
2012-07-31 11:10:00,35.71,35.74,35.7,35.73,49200.0,25.2409,25.2621,25.2338,25.255,49200.0
2012-07-31 11:20:00,35.73,35.75,35.73,35.74,67400.0,25.255,25.2692,25.255,25.2621,67400.0
2012-07-31 11:30:00,35.74,35.75,35.73,35.75,90900.0,25.2621,25.2692,25.255,25.2692,90900.0
2012-07-31 11:40:00,35.75,35.75,35.73,35.73,59100.0,25.2692,25.2692,25.255,25.255,59100.0
2012-07-31 11:50:00,35.74,35.74,35.71,35.72,55400.0,25.2621,25.2621,25.2409,25.248,55400.0
2012-07-31 12:00:00,35.71,35.72,35.68,35.7,66300.0,25.2409,25.248,25.2197,25.2338,66300.0
2012-07-31 12:10:00,35.69,35.69,35.65,35.68,186100.0,25.2268,25.2268,25.1985,25.2197,186100.0
2012-07-31 12:20:00,35.68,35.69,35.68,35.69,29300.0,25.2197,25.2268,25.2197,25.2268,29300.0
2012-07-31 12:30:00,35.69,35.7,35.68,35.68,145100.0,25.2268,25.2338,25.2197,25.2197,145100.0
2012-07-31 12:40:00,35.69,35.7,35.67,35.69,71900.0,25.2268,25.2338,25.2126,25.2268,71900.0
2012-07-31 12:50:00,35.69,35.7,35.68,35.7,83600.0,25.2268,25.2338,25.2197,25.2338,83600.0
2012-07-31 13:00:00,35.7,35.72,35.69,35.7,152900.0,25.2338,25.248,25.2268,25.2338,152900.0
2012-07-31 13:10:00,35.7,35.7,35.68,35.69,65900.0,25.2338,25.2338,25.2197,25.2268,65900.0
2012-07-31 13:20:00,35.68,35.71,35.67,35.71,85600.0,25.2197,25.2409,25.2126,25.2409,85600.0
2012-07-31 13:30:00,35.7,35.71,35.69,35.7,71000.0,25.2338,25.2409,25.2268,25.2338,71000.0
2012-07-31 13:40:00,35.7,35.7,35.67,35.67,98700.0,25.2338,25.2338,25.2126,25.2126,98700.0
2012-07-31 13:50:00,35.68,35.68,35.66,35.68,35400.0,25.2197,25.2197,25.2056,25.2197,35400.0
2012-07-31 14:00:00,35.67,35.69,35.66,35.69,39300.0,25.2126,25.2268,25.2056,25.2268,39300.0
2012-07-31 14:10:00,35.69,35.71,35.69,35.71,206900.0,25.2268,25.2409,25.2268,25.2409,206900.0
2012-07-31 14:20:00,35.7,35.72,35.69,35.71,107400.0,25.2338,25.248,25.2268,25.2409,107400.0
2012-07-31 14:30:00,35.71,35.72,35.7,35.72,119800.0,25.2409,25.248,25.2338,25.248,119800.0
2012-07-31 14:40:00,35.72,35.74,35.7,35.72,151500.0,25.248,25.2621,25.2338,25.248,151500.0
2012-07-31 14:50:00,35.72,35.74,35.7,35.71,90200.0,25.248,25.2621,25.2338,25.2409,90200.0
2012-07-31 15:00:00,35.71,35.72,35.7,35.72,92500.0,25.2409,25.248,25.2338,25.248,92500.0
2012-07-31 15:10:00,35.72,35.73,35.71,35.73,94200.0,25.248,25.255,25.2409,25.255,94200.0
2012-07-31 15:20:00,35.73,35.73,35.71,35.73,89200.0,25.255,25.255,25.2409,25.255,89200.0
2012-07-31 15:30:00,35.73,35.74,35.69,35.69,227100.0,25.255,25.2621,25.2268,25.2268,227100.0
2012-07-31 15:40:00,35.69,35.71,35.68,35.68,334800.0,25.2268,25.2409,25.2197,25.2197,334800.0
2012-07-31 15:50:00,35.68,35.7,35.65,35.65,596700.0,25.2197,25.2338,25.1985,25.1985,596700.0
2012-08-01 09:30:00,35.78,35.79,35.61,35.63,367800.0,25.2904,25.2975,25.1702,25.1844,367800.0
2012-08-01 09:40:00,35.62,35.65,35.6,35.65,145500.0,25.1773,25.1985,25.1632,25.1985,145500.0
2012-08-01 09:50:00,35.65,35.67,35.6,35.66,233200.0,25.1985,25.2126,25.1632,25.2056,233200.0
2012-08-01 10:00:00,35.65,35.71,35.64,35.69,133100.0,25.1985,25.2409,25.1914,25.2268,133100.0
2012-08-01 10:10:00,35.7,35.71,35.61,35.63,114000.0,25.2338,25.2409,25.1702,25.1844,114000.0
2012-08-01 10:20:00,35.62,35.65,35.62,35.64,92100.0,25.1773,25.1985,25.1773,25.1914,92100.0
2012-08-01 10:30:00,35.65,35.66,35.61,35.64,154300.0,25.1985,25.2056,25.1702,25.1914,154300.0
2012-08-01 10:40:00,35.65,35.69,35.64,35.67,157200.0,25.1985,25.2268,25.1914,25.2126,157200.0
2012-08-01 10:50:00,35.67,35.69,35.66,35.68,123200.0,25.2126,25.2268,25.2056,25.2197,123200.0
2012-08-01 11:00:00,35.68,35.69,35.64,35.68,115900.0,25.2197,25.2268,25.1914,25.2197,115900.0
2012-08-01 11:10:00,35.68,35.68,35.63,35.65,109500.0,25.2197,25.2197,25.1844,25.1985,109500.0
2012-08-01 11:20:00,35.65,35.65,35.61,35.62,125800.0,25.1985,25.1985,25.1702,25.1773,125800.0
2012-08-01 11:30:00,35.63,35.65,35.62,35.64,79400.0,25.1844,25.1985,25.1773,25.1914,79400.0
2012-08-01 11:40:00,35.64,35.67,35.64,35.66,58100.0,25.1914,25.2126,25.1914,25.2056,58100.0
2012-08-01 11:50:00,35.66,35.67,35.63,35.63,64400.0,25.2056,25.2126,25.1844,25.1844,64400.0
2012-08-01 12:00:00,35.64,35.68,35.63,35.66,89700.0,25.1914,25.2197,25.1844,25.2056,89700.0
2012-08-01 12:10:00,35.67,35.67,35.61,35.62,68800.0,25.2126,25.2126,25.1702,25.1773,68800.0
2012-08-01 12:20:00,35.62,35.63,35.61,35.61,116500.0,25.1773,25.1844,25.1702,25.1702,116500.0
2012-08-01 12:30:00,35.61,35.62,35.59,35.59,93800.0,25.1702,25.1773,25.1561,25.1561,93800.0
2012-08-01 12:40:00,35.59,35.6,35.58,35.6,78000.0,25.1561,25.1632,25.149,25.1632,78000.0
2012-08-01 12:50:00,35.59,35.6,35.59,35.6,59500.0,25.1561,25.1632,25.1561,25.1632,59500.0
2012-08-01 13:00:00,35.59,35.63,35.59,35.62,97500.0,25.1561,25.1844,25.1561,25.1773,97500.0
2012-08-01 13:10:00,35.62,35.63,35.61,35.63,74400.0,25.1773,25.1844,25.1702,25.1844,74400.0
2012-08-01 13:20:00,35.63,35.65,35.61,35.62,69900.0,25.1844,25.1985,25.1702,25.1773,69900.0
2012-08-01 13:30:00,35.61,35.62,35.58,35.58,117600.0,25.1702,25.1773,25.149,25.149,117600.0
2012-08-01 13:40:00,35.58,35.61,35.57,35.58,473900.0,25.149,25.1702,25.1419,25.149,473900.0
2012-08-01 13:50:00,35.58,35.58,35.54,35.54,205600.0,25.149,25.149,25.1207,25.1207,205600.0
2012-08-01 14:00:00,35.55,35.57,35.52,35.55,251300.0,25.1278,25.1419,25.1066,25.1278,251300.0
2012-08-01 14:10:00,35.55,35.57,35.38,35.42,545400.0,25.1278,25.1419,25.0077,25.0359,545400.0
2012-08-01 14:20:00,35.42,35.56,35.41,35.55,319900.0,25.0359,25.1349,25.0289,25.1278,319900.0
2012-08-01 14:30:00,35.54,35.55,35.5,35.53,267800.0,25.1207,25.1278,25.0925,25.1137,267800.0
2012-08-01 14:40:00,35.53,35.54,35.49,35.51,262700.0,25.1137,25.1207,25.0854,25.0995,262700.0
2012-08-01 14:50:00,35.52,35.55,35.49,35.54,219400.0,25.1066,25.1278,25.0854,25.1207,219400.0
2012-08-01 15:00:00,35.54,35.57,35.53,35.56,180900.0,25.1207,25.1419,25.1137,25.1349,180900.0
2012-08-01 15:10:00,35.55,35.55,35.49,35.51,169200.0,25.1278,25.1278,25.0854,25.0995,169200.0
2012-08-01 15:20:00,35.51,35.58,35.5,35.57,239500.0,25.0995,25.149,25.0925,25.1419,239500.0
2012-08-01 15:30:00,35.58,35.58,35.5,35.52,297100.0,25.149,25.149,25.0925,25.1066,297100.0
2012-08-01 15:40:00,35.52,35.54,35.5,35.51,476500.0,25.1066,25.1207,25.0925,25.0995,476500.0
2012-08-01 15:50:00,35.52,35.53,35.44,35.46,632400.0,25.1066,25.1137,25.0501,25.0642,632400.0
2012-08-02 09:30:00,35.26,35.34,35.23,35.23,375500.0,24.9228,24.9794,24.9016,24.9016,375500.0
2012-08-02 09:40:00,35.25,35.28,35.19,35.22,202500.0,24.9158,24.937,24.8734,24.8946,202500.0
2012-08-02 09:50:00,35.22,35.27,35.21,35.23,131700.0,24.8946,24.9299,24.8875,24.9016,131700.0
2012-08-02 10:00:00,35.23,35.25,35.17,35.25,163900.0,24.9016,24.9158,24.8592,24.9158,163900.0
2012-08-02 10:10:00,35.25,35.28,35.23,35.27,153300.0,24.9158,24.937,24.9016,24.9299,153300.0
2012-08-02 10:20:00,35.27,35.33,35.24,35.32,160200.0,24.9299,24.9723,24.9087,24.9652,160200.0
2012-08-02 10:30:00,35.32,35.33,35.29,35.31,107500.0,24.9652,24.9723,24.944,24.9582,107500.0
2012-08-02 10:40:00,35.31,35.37,35.3,35.37,157700.0,24.9582,25.0006,24.9511,25.0006,157700.0
2012-08-02 10:50:00,35.37,35.41,35.25,35.27,261200.0,25.0006,25.0289,24.9158,24.9299,261200.0
2012-08-02 11:00:00,35.27,35.29,35.23,35.23,160100.0,24.9299,24.944,24.9016,24.9016,160100.0
2012-08-02 11:10:00,35.22,35.25,35.2,35.23,88100.0,24.8946,24.9158,24.8804,24.9016,88100.0
2012-08-02 11:20:00,35.22,35.24,35.19,35.23,131700.0,24.8946,24.9087,24.8734,24.9016,131700.0
2012-08-02 11:30:00,35.23,35.23,35.12,35.14,140700.0,24.9016,24.9016,24.8239,24.838,140700.0
2012-08-02 11:40:00,35.14,35.15,35.09,35.09,68500.0,24.838,24.8451,24.8027,24.8027,68500.0
2012-08-02 11:50:00,35.09,35.12,35.05,35.12,148200.0,24.8027,24.8239,24.7744,24.8239,148200.0
2012-08-02 12:00:00,35.12,35.15,35.11,35.13,97900.0,24.8239,24.8451,24.8168,24.8309,97900.0
2012-08-02 12:10:00,35.13,35.13,35.1,35.1,53100.0,24.8309,24.8309,24.8097,24.8097,53100.0
2012-08-02 12:20:00,35.11,35.13,35.09,35.12,96300.0,24.8168,24.8309,24.8027,24.8239,96300.0
2012-08-02 12:30:00,35.12,35.12,35.02,35.06,180300.0,24.8239,24.8239,24.7532,24.7815,180300.0
2012-08-02 12:40:00,35.07,35.12,35.06,35.1,150600.0,24.7885,24.8239,24.7815,24.8097,150600.0
2012-08-02 12:50:00,35.1,35.15,35.07,35.14,61900.0,24.8097,24.8451,24.7885,24.838,61900.0
2012-08-02 13:00:00,35.13,35.15,35.1,35.15,117000.0,24.8309,24.8451,24.8097,24.8451,117000.0
2012-08-02 13:10:00,35.15,35.16,35.11,35.12,57200.0,24.8451,24.8521,24.8168,24.8239,57200.0
2012-08-02 13:20:00,35.12,35.14,35.11,35.14,44500.0,24.8239,24.838,24.8168,24.838,44500.0
2012-08-02 13:30:00,35.14,35.15,35.11,35.12,66600.0,24.838,24.8451,24.8168,24.8239,66600.0
2012-08-02 13:40:00,35.12,35.14,35.12,35.12,59300.0,24.8239,24.838,24.8239,24.8239,59300.0
2012-08-02 13:50:00,35.12,35.15,35.1,35.1,68700.0,24.8239,24.8451,24.8097,24.8097,68700.0
2012-08-02 14:00:00,35.09,35.13,35.09,35.13,75600.0,24.8027,24.8309,24.8027,24.8309,75600.0
2012-08-02 14:10:00,35.13,35.14,35.12,35.13,72300.0,24.8309,24.838,24.8239,24.8309,72300.0
2012-08-02 14:20:00,35.13,35.17,35.12,35.14,125200.0,24.8309,24.8592,24.8239,24.838,125200.0
2012-08-02 14:30:00,35.13,35.19,35.12,35.16,55600.0,24.8309,24.8734,24.8239,24.8521,55600.0
2012-08-02 14:40:00,35.17,35.18,35.14,35.14,87000.0,24.8592,24.8663,24.838,24.838,87000.0
2012-08-02 14:50:00,35.15,35.16,35.1,35.13,77700.0,24.8451,24.8521,24.8097,24.8309,77700.0
2012-08-02 15:00:00,35.12,35.18,35.12,35.16,53200.0,24.8239,24.8663,24.8239,24.8521,53200.0
2012-08-02 15:10:00,35.16,35.18,35.12,35.16,68500.0,24.8521,24.8663,24.8239,24.8521,68500.0
2012-08-02 15:20:00,35.16,35.17,35.13,35.14,126300.0,24.8521,24.8592,24.8309,24.838,126300.0
2012-08-02 15:30:00,35.14,35.18,35.14,35.18,133900.0,24.838,24.8663,24.838,24.8663,133900.0
2012-08-02 15:40:00,35.18,35.2,35.15,35.18,211200.0,24.8663,24.8804,24.8451,24.8663,211200.0
2012-08-02 15:50:00,35.18,35.21,35.17,35.18,680700.0,24.8663,24.8875,24.8592,24.8663,680700.0
2012-08-03 09:30:00,35.5,35.69,35.5,35.65,226500.0,25.0925,25.2268,25.0925,25.1985,226500.0
2012-08-03 09:40:00,35.66,35.68,35.63,35.65,240600.0,25.2056,25.2197,25.1844,25.1985,240600.0
2012-08-03 09:50:00,35.66,35.7,35.65,35.66,166100.0,25.2056,25.2338,25.1985,25.2056,166100.0
2012-08-03 10:00:00,35.66,35.74,35.65,35.73,406100.0,25.2056,25.2621,25.1985,25.255,406100.0
2012-08-03 10:10:00,35.73,35.76,35.72,35.76,46500.0,25.255,25.2762,25.248,25.2762,46500.0
2012-08-03 10:20:00,35.76,35.81,35.76,35.8,40200.0,25.2762,25.3116,25.2762,25.3045,40200.0
2012-08-03 10:30:00,35.8,35.8,35.74,35.75,84400.0,25.3045,25.3045,25.2621,25.2692,84400.0
2012-08-03 10:40:00,35.75,35.75,35.73,35.74,70300.0,25.2692,25.2692,25.255,25.2621,70300.0
2012-08-03 10:50:00,35.74,35.74,35.71,35.73,51800.0,25.2621,25.2621,25.2409,25.255,51800.0
2012-08-03 11:00:00,35.73,35.73,35.7,35.71,98500.0,25.255,25.255,25.2338,25.2409,98500.0
2012-08-03 11:10:00,35.71,35.75,35.71,35.74,212500.0,25.2409,25.2692,25.2409,25.2621,212500.0
2012-08-03 11:20:00,35.73,35.75,35.73,35.75,265800.0,25.255,25.2692,25.255,25.2692,265800.0
2012-08-03 11:30:00,35.75,35.77,35.75,35.76,110000.0,25.2692,25.2833,25.2692,25.2762,110000.0
2012-08-03 11:40:00,35.76,35.76,35.73,35.73,187800.0,25.2762,25.2762,25.255,25.255,187800.0
2012-08-03 11:50:00,35.73,35.75,35.72,35.75,108400.0,25.255,25.2692,25.248,25.2692,108400.0
2012-08-03 12:00:00,35.75,35.77,35.74,35.75,74800.0,25.2692,25.2833,25.2621,25.2692,74800.0
2012-08-03 12:10:00,35.76,35.76,35.75,35.76,59400.0,25.2762,25.2762,25.2692,25.2762,59400.0
2012-08-03 12:20:00,35.76,35.77,35.75,35.76,49200.0,25.2762,25.2833,25.2692,25.2762,49200.0
2012-08-03 12:30:00,35.76,35.77,35.73,35.75,204300.0,25.2762,25.2833,25.255,25.2692,204300.0
2012-08-03 12:40:00,35.75,35.76,35.74,35.75,65300.0,25.2692,25.2762,25.2621,25.2692,65300.0
2012-08-03 12:50:00,35.76,35.76,35.74,35.75,74000.0,25.2762,25.2762,25.2621,25.2692,74000.0
2012-08-03 13:00:00,35.75,35.76,35.73,35.75,138900.0,25.2692,25.2762,25.255,25.2692,138900.0
2012-08-03 13:10:00,35.75,35.76,35.75,35.75,72700.0,25.2692,25.2762,25.2692,25.2692,72700.0
2012-08-03 13:20:00,35.75,35.75,35.73,35.75,30500.0,25.2692,25.2692,25.255,25.2692,30500.0
2012-08-03 13:30:00,35.74,35.74,35.72,35.73,14700.0,25.2621,25.2621,25.248,25.255,14700.0
2012-08-03 13:40:00,35.73,35.74,35.72,35.72,9700.0,25.255,25.2621,25.248,25.248,9700.0
2012-08-03 13:50:00,35.72,35.74,35.72,35.74,27500.0,25.248,25.2621,25.248,25.2621,27500.0
2012-08-03 14:00:00,35.73,35.75,35.73,35.74,72700.0,25.255,25.2692,25.255,25.2621,72700.0
2012-08-03 14:10:00,35.74,35.76,35.74,35.75,14700.0,25.2621,25.2762,25.2621,25.2692,14700.0
2012-08-03 14:20:00,35.75,35.77,35.74,35.75,82800.0,25.2692,25.2833,25.2621,25.2692,82800.0
2012-08-03 14:30:00,35.75,35.75,35.72,35.72,84600.0,25.2692,25.2692,25.248,25.248,84600.0
2012-08-03 14:40:00,35.72,35.74,35.72,35.74,56800.0,25.248,25.2621,25.248,25.2621,56800.0
2012-08-03 14:50:00,35.75,35.75,35.72,35.72,367600.0,25.2692,25.2692,25.248,25.248,367600.0
2012-08-03 15:00:00,35.73,35.76,35.72,35.73,185100.0,25.255,25.2762,25.248,25.255,185100.0
2012-08-03 15:10:00,35.74,35.75,35.7,35.71,155800.0,25.2621,25.2692,25.2338,25.2409,155800.0
2012-08-03 15:20:00,35.72,35.73,35.71,35.72,207100.0,25.248,25.255,25.2409,25.248,207100.0
2012-08-03 15:30:00,35.72,35.72,35.68,35.7,365400.0,25.248,25.248,25.2197,25.2338,365400.0
2012-08-03 15:40:00,35.7,35.77,35.7,35.76,569400.0,25.2338,25.2833,25.2338,25.2762,569400.0
2012-08-03 15:50:00,35.77,35.77,35.7,35.74,1484400.0,25.2833,25.2833,25.2338,25.2621,1484400.0
2012-08-06 09:30:00,35.89,35.89,35.77,35.85,484100.0,25.3681,25.3681,25.2833,25.3399,484100.0
2012-08-06 09:40:00,35.86,35.88,35.84,35.88,161000.0,25.3469,25.3611,25.3328,25.3611,161000.0
2012-08-06 09:50:00,35.89,35.93,35.89,35.93,227000.0,25.3681,25.3964,25.3681,25.3964,227000.0
2012-08-06 10:00:00,35.94,35.95,35.9,35.91,191700.0,25.4035,25.4105,25.3752,25.3823,191700.0
2012-08-06 10:10:00,35.91,35.91,35.85,35.86,59300.0,25.3823,25.3823,25.3399,25.3469,59300.0
2012-08-06 10:20:00,35.87,35.87,35.84,35.85,43400.0,25.354,25.354,25.3328,25.3399,43400.0
2012-08-06 10:30:00,35.86,35.88,35.85,35.86,219800.0,25.3469,25.3611,25.3399,25.3469,219800.0
2012-08-06 10:40:00,35.85,35.86,35.82,35.84,127900.0,25.3399,25.3469,25.3187,25.3328,127900.0
2012-08-06 10:50:00,35.84,35.86,35.83,35.84,104400.0,25.3328,25.3469,25.3257,25.3328,104400.0
2012-08-06 11:00:00,35.83,35.84,35.81,35.81,60800.0,25.3257,25.3328,25.3116,25.3116,60800.0
2012-08-06 11:10:00,35.81,35.85,35.81,35.84,87600.0,25.3116,25.3399,25.3116,25.3328,87600.0
2012-08-06 11:20:00,35.84,35.87,35.84,35.85,91300.0,25.3328,25.354,25.3328,25.3399,91300.0
2012-08-06 11:30:00,35.83,35.85,35.82,35.85,72400.0,25.3257,25.3399,25.3187,25.3399,72400.0
2012-08-06 11:40:00,35.84,35.85,35.83,35.83,47600.0,25.3328,25.3399,25.3257,25.3257,47600.0
2012-08-06 11:50:00,35.83,35.85,35.83,35.83,46700.0,25.3257,25.3399,25.3257,25.3257,46700.0
2012-08-06 12:00:00,35.83,35.84,35.82,35.83,48900.0,25.3257,25.3328,25.3187,25.3257,48900.0
2012-08-06 12:10:00,35.83,35.84,35.82,35.84,175600.0,25.3257,25.3328,25.3187,25.3328,175600.0
2012-08-06 12:20:00,35.84,35.85,35.82,35.83,18700.0,25.3328,25.3399,25.3187,25.3257,18700.0
2012-08-06 12:30:00,35.83,35.85,35.82,35.84,20200.0,25.3257,25.3399,25.3187,25.3328,20200.0
2012-08-06 12:40:00,35.84,35.84,35.82,35.84,14100.0,25.3328,25.3328,25.3187,25.3328,14100.0
2012-08-06 12:50:00,35.84,35.86,35.84,35.85,90300.0,25.3328,25.3469,25.3328,25.3399,90300.0
2012-08-06 13:00:00,35.85,35.85,35.84,35.84,22800.0,25.3399,25.3399,25.3328,25.3328,22800.0
2012-08-06 13:10:00,35.85,35.86,35.84,35.84,45600.0,25.3399,25.3469,25.3328,25.3328,45600.0
2012-08-06 13:20:00,35.85,35.86,35.84,35.86,25300.0,25.3399,25.3469,25.3328,25.3469,25300.0
2012-08-06 13:30:00,35.86,35.86,35.84,35.84,11100.0,25.3469,25.3469,25.3328,25.3328,11100.0
2012-08-06 13:40:00,35.85,35.85,35.84,35.84,5300.0,25.3399,25.3399,25.3328,25.3328,5300.0
2012-08-06 13:50:00,35.84,35.84,35.82,35.82,30700.0,25.3328,25.3328,25.3187,25.3187,30700.0
2012-08-06 14:00:00,35.82,35.84,35.81,35.84,23600.0,25.3187,25.3328,25.3116,25.3328,23600.0
2012-08-06 14:10:00,35.83,35.84,35.81,35.82,17000.0,25.3257,25.3328,25.3116,25.3187,17000.0
2012-08-06 14:20:00,35.83,35.83,35.81,35.82,91200.0,25.3257,25.3257,25.3116,25.3187,91200.0
2012-08-06 14:30:00,35.82,35.82,35.81,35.81,36000.0,25.3187,25.3187,25.3116,25.3116,36000.0
2012-08-06 14:40:00,35.82,35.83,35.81,35.82,18500.0,25.3187,25.3257,25.3116,25.3187,18500.0
2012-08-06 14:50:00,35.83,35.83,35.82,35.82,29100.0,25.3257,25.3257,25.3187,25.3187,29100.0
2012-08-06 15:00:00,35.82,35.85,35.82,35.85,40400.0,25.3187,25.3399,25.3187,25.3399,40400.0
2012-08-06 15:10:00,35.84,35.85,35.83,35.84,76400.0,25.3328,25.3399,25.3257,25.3328,76400.0
2012-08-06 15:20:00,35.84,35.84,35.82,35.83,27100.0,25.3328,25.3328,25.3187,25.3257,27100.0
2012-08-06 15:30:00,35.83,35.83,35.81,35.82,114800.0,25.3257,25.3257,25.3116,25.3187,114800.0
2012-08-06 15:40:00,35.82,35.82,35.77,35.79,538700.0,25.3187,25.3187,25.2833,25.2975,538700.0
2012-08-06 15:50:00,35.78,35.78,35.7,35.72,297900.0,25.2904,25.2904,25.2338,25.248,297900.0
2012-08-07 09:30:00,35.87,35.87,35.81,35.82,49100.0,25.354,25.354,25.3116,25.3187,49100.0
2012-08-07 09:40:00,35.82,35.86,35.79,35.8,158000.0,25.3187,25.3469,25.2975,25.3045,158000.0
2012-08-07 09:50:00,35.8,35.8,35.75,35.77,146000.0,25.3045,25.3045,25.2692,25.2833,146000.0
2012-08-07 10:00:00,35.77,35.79,35.74,35.76,82700.0,25.2833,25.2975,25.2621,25.2762,82700.0
2012-08-07 10:10:00,35.76,35.76,35.73,35.73,78700.0,25.2762,25.2762,25.255,25.255,78700.0
2012-08-07 10:20:00,35.72,35.74,35.68,35.68,81900.0,25.248,25.2621,25.2197,25.2197,81900.0
2012-08-07 10:30:00,35.69,35.7,35.66,35.67,62500.0,25.2268,25.2338,25.2056,25.2126,62500.0
2012-08-07 10:40:00,35.66,35.7,35.66,35.69,95200.0,25.2056,25.2338,25.2056,25.2268,95200.0
2012-08-07 10:50:00,35.69,35.7,35.66,35.66,93100.0,25.2268,25.2338,25.2056,25.2056,93100.0
2012-08-07 11:00:00,35.67,35.67,35.62,35.62,113800.0,25.2126,25.2126,25.1773,25.1773,113800.0
2012-08-07 11:10:00,35.63,35.64,35.56,35.58,1600000.0,25.1844,25.1914,25.1349,25.149,1600000.0
2012-08-07 11:20:00,35.58,35.59,35.56,35.59,140800.0,25.149,25.1561,25.1349,25.1561,140800.0
2012-08-07 11:30:00,35.58,35.63,35.58,35.61,221600.0,25.149,25.1844,25.149,25.1702,221600.0
2012-08-07 11:40:00,35.62,35.67,35.61,35.67,201200.0,25.1773,25.2126,25.1702,25.2126,201200.0
2012-08-07 11:50:00,35.66,35.67,35.62,35.63,42500.0,25.2056,25.2126,25.1773,25.1844,42500.0
2012-08-07 12:00:00,35.64,35.65,35.63,35.65,333100.0,25.1914,25.1985,25.1844,25.1985,333100.0
2012-08-07 12:10:00,35.65,35.66,35.64,35.66,20100.0,25.1985,25.2056,25.1914,25.2056,20100.0
2012-08-07 12:20:00,35.66,35.68,35.65,35.65,52900.0,25.2056,25.2197,25.1985,25.1985,52900.0
2012-08-07 12:30:00,35.65,35.66,35.63,35.65,77100.0,25.1985,25.2056,25.1844,25.1985,77100.0
2012-08-07 12:40:00,35.65,35.66,35.64,35.66,28000.0,25.1985,25.2056,25.1914,25.2056,28000.0
2012-08-07 12:50:00,35.65,35.66,35.63,35.64,33400.0,25.1985,25.2056,25.1844,25.1914,33400.0
2012-08-07 13:00:00,35.63,35.64,35.62,35.63,45800.0,25.1844,25.1914,25.1773,25.1844,45800.0
2012-08-07 13:10:00,35.64,35.66,35.63,35.65,30300.0,25.1914,25.2056,25.1844,25.1985,30300.0
2012-08-07 13:20:00,35.66,35.68,35.66,35.66,15700.0,25.2056,25.2197,25.2056,25.2056,15700.0
2012-08-07 13:30:00,35.66,35.66,35.64,35.65,20800.0,25.2056,25.2056,25.1914,25.1985,20800.0
2012-08-07 13:40:00,35.64,35.65,35.63,35.63,22900.0,25.1914,25.1985,25.1844,25.1844,22900.0
2012-08-07 13:50:00,35.63,35.65,35.62,35.63,33100.0,25.1844,25.1985,25.1773,25.1844,33100.0
2012-08-07 14:00:00,35.63,35.63,35.6,35.62,30400.0,25.1844,25.1844,25.1632,25.1773,30400.0
2012-08-07 14:10:00,35.62,35.62,35.6,35.62,71600.0,25.1773,25.1773,25.1632,25.1773,71600.0
2012-08-07 14:20:00,35.61,35.62,35.6,35.61,33800.0,25.1702,25.1773,25.1632,25.1702,33800.0
2012-08-07 14:30:00,35.61,35.63,35.59,35.63,328100.0,25.1702,25.1844,25.1561,25.1844,328100.0
2012-08-07 14:40:00,35.63,35.63,35.61,35.63,47800.0,25.1844,25.1844,25.1702,25.1844,47800.0
2012-08-07 14:50:00,35.62,35.62,35.59,35.59,88900.0,25.1773,25.1773,25.1561,25.1561,88900.0
2012-08-07 15:00:00,35.59,35.6,35.56,35.59,258800.0,25.1561,25.1632,25.1349,25.1561,258800.0
2012-08-07 15:10:00,35.59,35.6,35.57,35.59,64200.0,25.1561,25.1632,25.1419,25.1561,64200.0
2012-08-07 15:20:00,35.59,35.59,35.58,35.58,67500.0,25.1561,25.1561,25.149,25.149,67500.0
2012-08-07 15:30:00,35.58,35.58,35.55,35.57,189400.0,25.149,25.149,25.1278,25.1419,189400.0
2012-08-07 15:40:00,35.57,35.59,35.56,35.57,258400.0,25.1419,25.1561,25.1349,25.1419,258400.0
2012-08-07 15:50:00,35.56,35.57,35.54,35.54,813100.0,25.1349,25.1419,25.1207,25.1207,813100.0
2012-08-08 09:30:00,35.58,35.6,35.52,35.58,116300.0,25.149,25.1632,25.1066,25.149,116300.0
2012-08-08 09:40:00,35.58,35.64,35.55,35.64,129500.0,25.149,25.1914,25.1278,25.1914,129500.0
2012-08-08 09:50:00,35.64,35.66,35.61,35.63,117400.0,25.1914,25.2056,25.1702,25.1844,117400.0
2012-08-08 10:00:00,35.63,35.68,35.62,35.68,58200.0,25.1844,25.2197,25.1773,25.2197,58200.0
2012-08-08 10:10:00,35.68,35.7,35.66,35.66,219600.0,25.2197,25.2338,25.2056,25.2056,219600.0
2012-08-08 10:20:00,35.66,35.67,35.64,35.66,133100.0,25.2056,25.2126,25.1914,25.2056,133100.0
2012-08-08 10:30:00,35.66,35.68,35.64,35.68,96000.0,25.2056,25.2197,25.1914,25.2197,96000.0
2012-08-08 10:40:00,35.68,35.68,35.66,35.68,136900.0,25.2197,25.2197,25.2056,25.2197,136900.0
2012-08-08 10:50:00,35.68,35.69,35.66,35.67,152900.0,25.2197,25.2268,25.2056,25.2126,152900.0
2012-08-08 11:00:00,35.67,35.7,35.67,35.7,158300.0,25.2126,25.2338,25.2126,25.2338,158300.0
2012-08-08 11:10:00,35.7,35.76,35.7,35.76,85800.0,25.2338,25.2762,25.2338,25.2762,85800.0
2012-08-08 11:20:00,35.75,35.76,35.73,35.73,149500.0,25.2692,25.2762,25.255,25.255,149500.0
2012-08-08 11:30:00,35.74,35.76,35.74,35.76,39000.0,25.2621,25.2762,25.2621,25.2762,39000.0
2012-08-08 11:40:00,35.76,35.76,35.74,35.75,39600.0,25.2762,25.2762,25.2621,25.2692,39600.0
2012-08-08 11:50:00,35.75,35.75,35.73,35.73,60000.0,25.2692,25.2692,25.255,25.255,60000.0
2012-08-08 12:00:00,35.73,35.74,35.72,35.73,108600.0,25.255,25.2621,25.248,25.255,108600.0
2012-08-08 12:10:00,35.74,35.74,35.71,35.72,170800.0,25.2621,25.2621,25.2409,25.248,170800.0
2012-08-08 12:20:00,35.73,35.73,35.71,35.72,76500.0,25.255,25.255,25.2409,25.248,76500.0
2012-08-08 12:30:00,35.71,35.72,35.71,35.71,25200.0,25.2409,25.248,25.2409,25.2409,25200.0
2012-08-08 12:40:00,35.71,35.72,35.68,35.69,93300.0,25.2409,25.248,25.2197,25.2268,93300.0
2012-08-08 12:50:00,35.68,35.72,35.67,35.72,135600.0,25.2197,25.248,25.2126,25.248,135600.0
2012-08-08 13:00:00,35.73,35.75,35.72,35.73,76800.0,25.255,25.2692,25.248,25.255,76800.0
2012-08-08 13:10:00,35.74,35.76,35.73,35.74,75200.0,25.2621,25.2762,25.255,25.2621,75200.0
2012-08-08 13:20:00,35.74,35.76,35.73,35.75,38200.0,25.2621,25.2762,25.255,25.2692,38200.0
2012-08-08 13:30:00,35.75,35.76,35.74,35.75,21800.0,25.2692,25.2762,25.2621,25.2692,21800.0
2012-08-08 13:40:00,35.76,35.76,35.73,35.74,161600.0,25.2762,25.2762,25.255,25.2621,161600.0
2012-08-08 13:50:00,35.75,35.76,35.73,35.73,353100.0,25.2692,25.2762,25.255,25.255,353100.0
2012-08-08 14:00:00,35.73,35.75,35.72,35.74,75400.0,25.255,25.2692,25.248,25.2621,75400.0
2012-08-08 14:10:00,35.74,35.76,35.72,35.72,59000.0,25.2621,25.2762,25.248,25.248,59000.0
2012-08-08 14:20:00,35.73,35.75,35.72,35.73,96700.0,25.255,25.2692,25.248,25.255,96700.0
2012-08-08 14:30:00,35.73,35.74,35.72,35.74,28300.0,25.255,25.2621,25.248,25.2621,28300.0
2012-08-08 14:40:00,35.74,35.77,35.74,35.75,63500.0,25.2621,25.2833,25.2621,25.2692,63500.0
2012-08-08 14:50:00,35.75,35.77,35.75,35.77,29200.0,25.2692,25.2833,25.2692,25.2833,29200.0
2012-08-08 15:00:00,35.76,35.79,35.76,35.79,28000.0,25.2762,25.2975,25.2762,25.2975,28000.0
2012-08-08 15:10:00,35.79,35.81,35.78,35.8,109500.0,25.2975,25.3116,25.2904,25.3045,109500.0
2012-08-08 15:20:00,35.81,35.82,35.8,35.81,71500.0,25.3116,25.3187,25.3045,25.3116,71500.0
2012-08-08 15:30:00,35.81,35.82,35.8,35.81,156600.0,25.3116,25.3187,25.3045,25.3116,156600.0
2012-08-08 15:40:00,35.81,35.82,35.8,35.82,308100.0,25.3116,25.3187,25.3045,25.3187,308100.0
2012-08-08 15:50:00,35.82,35.82,35.78,35.8,485400.0,25.3187,25.3187,25.2904,25.3045,485400.0
2012-08-09 09:30:00,35.74,35.76,35.7,35.71,138400.0,25.2621,25.2762,25.2338,25.2409,138400.0
2012-08-09 09:40:00,35.71,35.75,35.69,35.7,64900.0,25.2409,25.2692,25.2268,25.2338,64900.0
2012-08-09 09:50:00,35.7,35.73,35.69,35.69,77300.0,25.2338,25.255,25.2268,25.2268,77300.0
2012-08-09 10:00:00,35.69,35.7,35.68,35.69,66700.0,25.2268,25.2338,25.2197,25.2268,66700.0
2012-08-09 10:10:00,35.69,35.74,35.69,35.74,106100.0,25.2268,25.2621,25.2268,25.2621,106100.0
2012-08-09 10:20:00,35.74,35.74,35.69,35.69,199600.0,25.2621,25.2621,25.2268,25.2268,199600.0
2012-08-09 10:30:00,35.69,35.7,35.67,35.69,74200.0,25.2268,25.2338,25.2126,25.2268,74200.0
2012-08-09 10:40:00,35.69,35.7,35.65,35.68,47800.0,25.2268,25.2338,25.1985,25.2197,47800.0
2012-08-09 10:50:00,35.67,35.71,35.67,35.69,48000.0,25.2126,25.2409,25.2126,25.2268,48000.0
2012-08-09 11:00:00,35.7,35.71,35.67,35.69,34400.0,25.2338,25.2409,25.2126,25.2268,34400.0
2012-08-09 11:10:00,35.69,35.69,35.67,35.68,11400.0,25.2268,25.2268,25.2126,25.2197,11400.0
2012-08-09 11:20:00,35.68,35.69,35.66,35.66,22200.0,25.2197,25.2268,25.2056,25.2056,22200.0
2012-08-09 11:30:00,35.67,35.68,35.66,35.67,82200.0,25.2126,25.2197,25.2056,25.2126,82200.0
2012-08-09 11:40:00,35.68,35.68,35.63,35.63,46100.0,25.2197,25.2197,25.1844,25.1844,46100.0
2012-08-09 11:50:00,35.63,35.64,35.6,35.62,47000.0,25.1844,25.1914,25.1632,25.1773,47000.0
2012-08-09 12:00:00,35.61,35.63,35.61,35.62,35100.0,25.1702,25.1844,25.1702,25.1773,35100.0
2012-08-09 12:10:00,35.62,35.64,35.61,35.62,34100.0,25.1773,25.1914,25.1702,25.1773,34100.0
2012-08-09 12:20:00,35.62,35.63,35.6,35.62,13200.0,25.1773,25.1844,25.1632,25.1773,13200.0
2012-08-09 12:30:00,35.61,35.63,35.61,35.62,12900.0,25.1702,25.1844,25.1702,25.1773,12900.0
2012-08-09 12:40:00,35.63,35.65,35.63,35.63,22600.0,25.1844,25.1985,25.1844,25.1844,22600.0
2012-08-09 12:50:00,35.63,35.67,35.63,35.67,608700.0,25.1844,25.2126,25.1844,25.2126,608700.0
2012-08-09 13:00:00,35.67,35.68,35.65,35.66,110900.0,25.2126,25.2197,25.1985,25.2056,110900.0
2012-08-09 13:10:00,35.66,35.66,35.65,35.65,50600.0,25.2056,25.2056,25.1985,25.1985,50600.0
2012-08-09 13:20:00,35.65,35.66,35.65,35.66,8600.0,25.1985,25.2056,25.1985,25.2056,8600.0
2012-08-09 13:30:00,35.66,35.67,35.65,35.67,59500.0,25.2056,25.2126,25.1985,25.2126,59500.0
2012-08-09 13:40:00,35.67,35.67,35.65,35.65,33300.0,25.2126,25.2126,25.1985,25.1985,33300.0
2012-08-09 13:50:00,35.66,35.66,35.63,35.64,25000.0,25.2056,25.2056,25.1844,25.1914,25000.0
2012-08-09 14:00:00,35.64,35.65,35.64,35.65,14200.0,25.1914,25.1985,25.1914,25.1985,14200.0
2012-08-09 14:10:00,35.65,35.65,35.63,35.64,33500.0,25.1985,25.1985,25.1844,25.1914,33500.0
2012-08-09 14:20:00,35.64,35.66,35.64,35.66,34100.0,25.1914,25.2056,25.1914,25.2056,34100.0
2012-08-09 14:30:00,35.66,35.69,35.66,35.68,150000.0,25.2056,25.2268,25.2056,25.2197,150000.0
2012-08-09 14:40:00,35.68,35.68,35.66,35.68,44500.0,25.2197,25.2197,25.2056,25.2197,44500.0
2012-08-09 14:50:00,35.68,35.68,35.67,35.68,135000.0,25.2197,25.2197,25.2126,25.2197,135000.0
2012-08-09 15:00:00,35.68,35.68,35.65,35.67,65200.0,25.2197,25.2197,25.1985,25.2126,65200.0
2012-08-09 15:10:00,35.66,35.7,35.66,35.69,63000.0,25.2056,25.2338,25.2056,25.2268,63000.0
2012-08-09 15:20:00,35.68,35.69,35.67,35.68,48400.0,25.2197,25.2268,25.2126,25.2197,48400.0
2012-08-09 15:30:00,35.68,35.69,35.66,35.67,67500.0,25.2197,25.2268,25.2056,25.2126,67500.0
2012-08-09 15:40:00,35.68,35.68,35.64,35.65,70400.0,25.2197,25.2197,25.1914,25.1985,70400.0
2012-08-09 15:50:00,35.65,35.66,35.63,35.65,332300.0,25.1985,25.2056,25.1844,25.1985,332300.0
2012-08-10 09:30:00,35.57,35.58,35.5,35.5,81700.0,25.1419,25.149,25.0925,25.0925,81700.0
2012-08-10 09:40:00,35.51,35.52,35.47,35.49,59500.0,25.0995,25.1066,25.0713,25.0854,59500.0
2012-08-10 09:50:00,35.49,35.55,35.48,35.53,45800.0,25.0854,25.1278,25.0783,25.1137,45800.0
2012-08-10 10:00:00,35.53,35.55,35.51,35.51,38300.0,25.1137,25.1278,25.0995,25.0995,38300.0
2012-08-10 10:10:00,35.52,35.58,35.52,35.57,79800.0,25.1066,25.149,25.1066,25.1419,79800.0
2012-08-10 10:20:00,35.57,35.58,35.55,35.55,103300.0,25.1419,25.149,25.1278,25.1278,103300.0
2012-08-10 10:30:00,35.57,35.6,35.56,35.59,79400.0,25.1419,25.1632,25.1349,25.1561,79400.0
2012-08-10 10:40:00,35.59,35.59,35.56,35.58,100100.0,25.1561,25.1561,25.1349,25.149,100100.0
2012-08-10 10:50:00,35.58,35.59,35.56,35.59,12000.0,25.149,25.1561,25.1349,25.1561,12000.0
2012-08-10 11:00:00,35.59,35.6,35.52,35.54,112800.0,25.1561,25.1632,25.1066,25.1207,112800.0
2012-08-10 11:10:00,35.54,35.56,35.53,35.54,36900.0,25.1207,25.1349,25.1137,25.1207,36900.0
2012-08-10 11:20:00,35.54,35.59,35.54,35.58,76100.0,25.1207,25.1561,25.1207,25.149,76100.0
2012-08-10 11:30:00,35.59,35.59,35.56,35.57,15100.0,25.1561,25.1561,25.1349,25.1419,15100.0
2012-08-10 11:40:00,35.57,35.59,35.56,35.59,38100.0,25.1419,25.1561,25.1349,25.1561,38100.0
2012-08-10 11:50:00,35.59,35.61,35.58,35.59,29700.0,25.1561,25.1702,25.149,25.1561,29700.0
2012-08-10 12:00:00,35.59,35.6,35.58,35.58,28400.0,25.1561,25.1632,25.149,25.149,28400.0
2012-08-10 12:10:00,35.59,35.6,35.58,35.59,32400.0,25.1561,25.1632,25.149,25.1561,32400.0
2012-08-10 12:20:00,35.59,35.6,35.59,35.6,10400.0,25.1561,25.1632,25.1561,25.1632,10400.0
2012-08-10 12:30:00,35.61,35.62,35.61,35.61,32700.0,25.1702,25.1773,25.1702,25.1702,32700.0
2012-08-10 12:40:00,35.61,35.62,35.59,35.59,79800.0,25.1702,25.1773,25.1561,25.1561,79800.0
2012-08-10 12:50:00,35.59,35.61,35.59,35.6,26300.0,25.1561,25.1702,25.1561,25.1632,26300.0
2012-08-10 13:00:00,35.59,35.6,35.58,35.58,21900.0,25.1561,25.1632,25.149,25.149,21900.0
2012-08-10 13:10:00,35.58,35.59,35.56,35.58,45900.0,25.149,25.1561,25.1349,25.149,45900.0
2012-08-10 13:20:00,35.58,35.59,35.57,35.59,35900.0,25.149,25.1561,25.1419,25.1561,35900.0
2012-08-10 13:30:00,35.58,35.6,35.58,35.6,44400.0,25.149,25.1632,25.149,25.1632,44400.0
2012-08-10 13:40:00,35.59,35.61,35.59,35.59,45200.0,25.1561,25.1702,25.1561,25.1561,45200.0
2012-08-10 13:50:00,35.59,35.6,35.58,35.58,31000.0,25.1561,25.1632,25.149,25.149,31000.0
2012-08-10 14:00:00,35.59,35.59,35.57,35.58,44300.0,25.1561,25.1561,25.1419,25.149,44300.0
2012-08-10 14:10:00,35.58,35.59,35.56,35.57,70700.0,25.149,25.1561,25.1349,25.1419,70700.0
2012-08-10 14:20:00,35.56,35.59,35.56,35.59,40600.0,25.1349,25.1561,25.1349,25.1561,40600.0
2012-08-10 14:30:00,35.58,35.59,35.57,35.58,37000.0,25.149,25.1561,25.1419,25.149,37000.0
2012-08-10 14:40:00,35.59,35.59,35.58,35.59,31700.0,25.1561,25.1561,25.149,25.1561,31700.0
2012-08-10 14:50:00,35.59,35.6,35.58,35.59,37000.0,25.1561,25.1632,25.149,25.1561,37000.0
2012-08-10 15:00:00,35.59,35.6,35.59,35.59,24200.0,25.1561,25.1632,25.1561,25.1561,24200.0
2012-08-10 15:10:00,35.59,35.6,35.58,35.59,44200.0,25.1561,25.1632,25.149,25.1561,44200.0
2012-08-10 15:20:00,35.59,35.61,35.59,35.59,82800.0,25.1561,25.1702,25.1561,25.1561,82800.0
2012-08-10 15:30:00,35.6,35.62,35.59,35.6,169300.0,25.1632,25.1773,25.1561,25.1632,169300.0
2012-08-10 15:40:00,35.6,35.64,35.59,35.63,203500.0,25.1632,25.1914,25.1561,25.1844,203500.0
2012-08-10 15:50:00,35.63,35.65,35.62,35.64,836500.0,25.1844,25.1985,25.1773,25.1914,836500.0
2012-08-13 09:30:00,35.63,35.64,35.55,35.61,89100.0,25.1844,25.1914,25.1278,25.1702,89100.0
2012-08-13 09:40:00,35.6,35.6,35.57,35.58,35800.0,25.1632,25.1632,25.1419,25.149,35800.0
2012-08-13 09:50:00,35.59,35.6,35.58,35.58,42300.0,25.1561,25.1632,25.149,25.149,42300.0
2012-08-13 10:00:00,35.58,35.62,35.58,35.6,49000.0,25.149,25.1773,25.149,25.1632,49000.0
2012-08-13 10:10:00,35.6,35.6,35.57,35.59,47900.0,25.1632,25.1632,25.1419,25.1561,47900.0
2012-08-13 10:20:00,35.59,35.59,35.53,35.55,51000.0,25.1561,25.1561,25.1137,25.1278,51000.0
2012-08-13 10:30:00,35.55,35.57,35.54,35.54,343300.0,25.1278,25.1419,25.1207,25.1207,343300.0
2012-08-13 10:40:00,35.55,35.58,35.55,35.58,43900.0,25.1278,25.149,25.1278,25.149,43900.0
2012-08-13 10:50:00,35.58,35.59,35.56,35.58,34500.0,25.149,25.1561,25.1349,25.149,34500.0
2012-08-13 11:00:00,35.58,35.59,35.54,35.55,86400.0,25.149,25.1561,25.1207,25.1278,86400.0
2012-08-13 11:10:00,35.55,35.57,35.54,35.55,47000.0,25.1278,25.1419,25.1207,25.1278,47000.0
2012-08-13 11:20:00,35.55,35.57,35.55,35.56,36100.0,25.1278,25.1419,25.1278,25.1349,36100.0
2012-08-13 11:30:00,35.55,35.57,35.55,35.57,43900.0,25.1278,25.1419,25.1278,25.1419,43900.0
2012-08-13 11:40:00,35.57,35.58,35.56,35.58,21400.0,25.1419,25.149,25.1349,25.149,21400.0
2012-08-13 11:50:00,35.58,35.58,35.56,35.57,43500.0,25.149,25.149,25.1349,25.1419,43500.0
2012-08-13 12:00:00,35.57,35.57,35.52,35.52,34500.0,25.1419,25.1419,25.1066,25.1066,34500.0
2012-08-13 12:10:00,35.52,35.56,35.52,35.55,60800.0,25.1066,25.1349,25.1066,25.1278,60800.0
2012-08-13 12:20:00,35.55,35.55,35.53,35.54,31900.0,25.1278,25.1278,25.1137,25.1207,31900.0
2012-08-13 12:30:00,35.54,35.54,35.51,35.53,46700.0,25.1207,25.1207,25.0995,25.1137,46700.0
2012-08-13 12:40:00,35.53,35.53,35.51,35.52,43700.0,25.1137,25.1137,25.0995,25.1066,43700.0
2012-08-13 12:50:00,35.52,35.55,35.52,35.55,48800.0,25.1066,25.1278,25.1066,25.1278,48800.0
2012-08-13 13:00:00,35.55,35.56,35.54,35.56,36600.0,25.1278,25.1349,25.1207,25.1349,36600.0
2012-08-13 13:10:00,35.56,35.56,35.54,35.55,19800.0,25.1349,25.1349,25.1207,25.1278,19800.0
2012-08-13 13:20:00,35.54,35.55,35.53,35.54,70700.0,25.1207,25.1278,25.1137,25.1207,70700.0
2012-08-13 13:30:00,35.55,35.55,35.52,35.54,45900.0,25.1278,25.1278,25.1066,25.1207,45900.0
2012-08-13 13:40:00,35.54,35.56,35.54,35.56,117200.0,25.1207,25.1349,25.1207,25.1349,117200.0
2012-08-13 13:50:00,35.55,35.56,35.55,35.56,27200.0,25.1278,25.1349,25.1278,25.1349,27200.0
2012-08-13 14:00:00,35.57,35.57,35.54,35.55,18600.0,25.1419,25.1419,25.1207,25.1278,18600.0
2012-08-13 14:10:00,35.55,35.58,35.54,35.57,34300.0,25.1278,25.149,25.1207,25.1419,34300.0
2012-08-13 14:20:00,35.57,35.6,35.57,35.59,332100.0,25.1419,25.1632,25.1419,25.1561,332100.0
2012-08-13 14:30:00,35.59,35.6,35.58,35.6,80100.0,25.1561,25.1632,25.149,25.1632,80100.0
2012-08-13 14:40:00,35.59,35.6,35.58,35.59,28600.0,25.1561,25.1632,25.149,25.1561,28600.0
2012-08-13 14:50:00,35.59,35.62,35.58,35.59,194200.0,25.1561,25.1773,25.149,25.1561,194200.0
2012-08-13 15:00:00,35.6,35.61,35.59,35.59,298100.0,25.1632,25.1702,25.1561,25.1561,298100.0
2012-08-13 15:10:00,35.59,35.6,35.58,35.59,46600.0,25.1561,25.1632,25.149,25.1561,46600.0
2012-08-13 15:20:00,35.59,35.59,35.58,35.59,140100.0,25.1561,25.1561,25.149,25.1561,140100.0
2012-08-13 15:30:00,35.58,35.61,35.57,35.59,156700.0,25.149,25.1702,25.1419,25.1561,156700.0
2012-08-13 15:40:00,35.59,35.62,35.59,35.61,134200.0,25.1561,25.1773,25.1561,25.1702,134200.0
2012-08-13 15:50:00,35.61,35.62,35.58,35.62,295700.0,25.1702,25.1773,25.149,25.1773,295700.0
2012-08-14 09:30:00,35.78,35.78,35.67,35.7,115100.0,25.2904,25.2904,25.2126,25.2338,115100.0
2012-08-14 09:40:00,35.69,35.7,35.66,35.68,33800.0,25.2268,25.2338,25.2056,25.2197,33800.0
2012-08-14 09:50:00,35.68,35.7,35.66,35.7,42600.0,25.2197,25.2338,25.2056,25.2338,42600.0
2012-08-14 10:00:00,35.71,35.73,35.7,35.72,71500.0,25.2409,25.255,25.2338,25.248,71500.0
2012-08-14 10:10:00,35.71,35.75,35.71,35.74,51000.0,25.2409,25.2692,25.2409,25.2621,51000.0
2012-08-14 10:20:00,35.74,35.75,35.73,35.74,39500.0,25.2621,25.2692,25.255,25.2621,39500.0
2012-08-14 10:30:00,35.73,35.73,35.7,35.72,136400.0,25.255,25.255,25.2338,25.248,136400.0
2012-08-14 10:40:00,35.72,35.74,35.71,35.73,92500.0,25.248,25.2621,25.2409,25.255,92500.0
2012-08-14 10:50:00,35.74,35.75,35.73,35.74,159300.0,25.2621,25.2692,25.255,25.2621,159300.0
2012-08-14 11:00:00,35.73,35.76,35.73,35.76,173500.0,25.255,25.2762,25.255,25.2762,173500.0
2012-08-14 11:10:00,35.76,35.76,35.74,35.76,20600.0,25.2762,25.2762,25.2621,25.2762,20600.0
2012-08-14 11:20:00,35.75,35.76,35.74,35.76,29800.0,25.2692,25.2762,25.2621,25.2762,29800.0
2012-08-14 11:30:00,35.76,35.77,35.76,35.76,20000.0,25.2762,25.2833,25.2762,25.2762,20000.0
2012-08-14 11:40:00,35.76,35.81,35.76,35.81,119200.0,25.2762,25.3116,25.2762,25.3116,119200.0
2012-08-14 11:50:00,35.8,35.81,35.79,35.79,33100.0,25.3045,25.3116,25.2975,25.2975,33100.0
2012-08-14 12:00:00,35.79,35.81,35.78,35.79,70500.0,25.2975,25.3116,25.2904,25.2975,70500.0
2012-08-14 12:10:00,35.79,35.79,35.76,35.77,121000.0,25.2975,25.2975,25.2762,25.2833,121000.0
2012-08-14 12:20:00,35.76,35.77,35.75,35.77,61700.0,25.2762,25.2833,25.2692,25.2833,61700.0
2012-08-14 12:30:00,35.77,35.79,35.76,35.76,165900.0,25.2833,25.2975,25.2762,25.2762,165900.0
2012-08-14 12:40:00,35.76,35.77,35.74,35.76,102000.0,25.2762,25.2833,25.2621,25.2762,102000.0
2012-08-14 12:50:00,35.75,35.76,35.74,35.75,30900.0,25.2692,25.2762,25.2621,25.2692,30900.0
2012-08-14 13:00:00,35.75,35.77,35.74,35.76,20700.0,25.2692,25.2833,25.2621,25.2762,20700.0
2012-08-14 13:10:00,35.76,35.76,35.74,35.75,27100.0,25.2762,25.2762,25.2621,25.2692,27100.0
2012-08-14 13:20:00,35.75,35.76,35.73,35.76,13500.0,25.2692,25.2762,25.255,25.2762,13500.0
2012-08-14 13:30:00,35.76,35.76,35.75,35.76,5700.0,25.2762,25.2762,25.2692,25.2762,5700.0
2012-08-14 13:40:00,35.75,35.79,35.75,35.78,39400.0,25.2692,25.2975,25.2692,25.2904,39400.0
2012-08-14 13:50:00,35.77,35.79,35.77,35.79,35400.0,25.2833,25.2975,25.2833,25.2975,35400.0
2012-08-14 14:00:00,35.78,35.79,35.78,35.79,29700.0,25.2904,25.2975,25.2904,25.2975,29700.0
2012-08-14 14:10:00,35.79,35.8,35.77,35.78,81600.0,25.2975,25.3045,25.2833,25.2904,81600.0
2012-08-14 14:20:00,35.78,35.78,35.77,35.78,33200.0,25.2904,25.2904,25.2833,25.2904,33200.0
2012-08-14 14:30:00,35.78,35.79,35.78,35.79,38000.0,25.2904,25.2975,25.2904,25.2975,38000.0
2012-08-14 14:40:00,35.79,35.79,35.77,35.79,47900.0,25.2975,25.2975,25.2833,25.2975,47900.0
2012-08-14 14:50:00,35.78,35.8,35.78,35.8,57900.0,25.2904,25.3045,25.2904,25.3045,57900.0
2012-08-14 15:00:00,35.8,35.8,35.78,35.78,66900.0,25.3045,25.3045,25.2904,25.2904,66900.0
2012-08-14 15:10:00,35.79,35.8,35.76,35.78,62300.0,25.2975,25.3045,25.2762,25.2904,62300.0
2012-08-14 15:20:00,35.77,35.79,35.77,35.79,52800.0,25.2833,25.2975,25.2833,25.2975,52800.0
2012-08-14 15:30:00,35.78,35.78,35.72,35.73,186000.0,25.2904,25.2904,25.248,25.255,186000.0
2012-08-14 15:40:00,35.72,35.74,35.7,35.74,186600.0,25.248,25.2621,25.2338,25.2621,186600.0
2012-08-14 15:50:00,35.73,35.77,35.69,35.76,554900.0,25.255,25.2833,25.2268,25.2762,554900.0
2012-08-15 09:30:00,35.83,35.83,35.71,35.73,58100.0,25.3257,25.3257,25.2409,25.255,58100.0
2012-08-15 09:40:00,35.73,35.81,35.73,35.81,75900.0,25.255,25.3116,25.255,25.3116,75900.0
2012-08-15 09:50:00,35.8,35.82,35.8,35.8,81700.0,25.3045,25.3187,25.3045,25.3045,81700.0
2012-08-15 10:00:00,35.81,35.85,35.81,35.84,65000.0,25.3116,25.3399,25.3116,25.3328,65000.0
2012-08-15 10:10:00,35.84,35.87,35.84,35.86,68500.0,25.3328,25.354,25.3328,25.3469,68500.0
2012-08-15 10:20:00,35.86,35.88,35.85,35.85,51800.0,25.3469,25.3611,25.3399,25.3399,51800.0
2012-08-15 10:30:00,35.86,35.87,35.86,35.86,73900.0,25.3469,25.354,25.3469,25.3469,73900.0
2012-08-15 10:40:00,35.86,35.87,35.82,35.83,104400.0,25.3469,25.354,25.3187,25.3257,104400.0
2012-08-15 10:50:00,35.83,35.84,35.82,35.83,54000.0,25.3257,25.3328,25.3187,25.3257,54000.0
2012-08-15 11:00:00,35.82,35.84,35.81,35.84,38600.0,25.3187,25.3328,25.3116,25.3328,38600.0
2012-08-15 11:10:00,35.83,35.84,35.82,35.83,45700.0,25.3257,25.3328,25.3187,25.3257,45700.0
2012-08-15 11:20:00,35.82,35.82,35.8,35.8,37000.0,25.3187,25.3187,25.3045,25.3045,37000.0
2012-08-15 11:30:00,35.79,35.8,35.77,35.78,33000.0,25.2975,25.3045,25.2833,25.2904,33000.0
2012-08-15 11:40:00,35.77,35.79,35.77,35.78,34200.0,25.2833,25.2975,25.2833,25.2904,34200.0
2012-08-15 11:50:00,35.79,35.79,35.77,35.77,27300.0,25.2975,25.2975,25.2833,25.2833,27300.0
2012-08-15 12:00:00,35.78,35.79,35.78,35.79,22600.0,25.2904,25.2975,25.2904,25.2975,22600.0
2012-08-15 12:10:00,35.79,35.79,35.76,35.76,4700.0,25.2975,25.2975,25.2762,25.2762,4700.0
2012-08-15 12:20:00,35.76,35.79,35.76,35.77,45500.0,25.2762,25.2975,25.2762,25.2833,45500.0
2012-08-15 12:30:00,35.77,35.79,35.77,35.77,47300.0,25.2833,25.2975,25.2833,25.2833,47300.0
2012-08-15 12:40:00,35.77,35.77,35.75,35.76,45700.0,25.2833,25.2833,25.2692,25.2762,45700.0
2012-08-15 12:50:00,35.76,35.77,35.75,35.75,37100.0,25.2762,25.2833,25.2692,25.2692,37100.0
2012-08-15 13:00:00,35.75,35.76,35.74,35.75,63400.0,25.2692,25.2762,25.2621,25.2692,63400.0
2012-08-15 13:10:00,35.76,35.76,35.75,35.75,56600.0,25.2762,25.2762,25.2692,25.2692,56600.0
2012-08-15 13:20:00,35.76,35.76,35.74,35.76,45500.0,25.2762,25.2762,25.2621,25.2762,45500.0
2012-08-15 13:30:00,35.76,35.76,35.74,35.74,96600.0,25.2762,25.2762,25.2621,25.2621,96600.0
2012-08-15 13:40:00,35.75,35.75,35.74,35.74,83700.0,25.2692,25.2692,25.2621,25.2621,83700.0
2012-08-15 13:50:00,35.74,35.75,35.73,35.74,44600.0,25.2621,25.2692,25.255,25.2621,44600.0
2012-08-15 14:00:00,35.74,35.75,35.73,35.73,58100.0,25.2621,25.2692,25.255,25.255,58100.0
2012-08-15 14:10:00,35.73,35.76,35.73,35.76,46800.0,25.255,25.2762,25.255,25.2762,46800.0
2012-08-15 14:20:00,35.76,35.77,35.75,35.76,94000.0,25.2762,25.2833,25.2692,25.2762,94000.0
2012-08-15 14:30:00,35.76,35.78,35.76,35.78,62600.0,25.2762,25.2904,25.2762,25.2904,62600.0
2012-08-15 14:40:00,35.77,35.8,35.77,35.8,74300.0,25.2833,25.3045,25.2833,25.3045,74300.0
2012-08-15 14:50:00,35.79,35.82,35.79,35.79,163000.0,25.2975,25.3187,25.2975,25.2975,163000.0
2012-08-15 15:00:00,35.79,35.8,35.78,35.78,60600.0,25.2975,25.3045,25.2904,25.2904,60600.0
2012-08-15 15:10:00,35.78,35.79,35.77,35.79,96100.0,25.2904,25.2975,25.2833,25.2975,96100.0
2012-08-15 15:20:00,35.78,35.79,35.76,35.77,74100.0,25.2904,25.2975,25.2762,25.2833,74100.0
2012-08-15 15:30:00,35.77,35.77,35.76,35.77,37100.0,25.2833,25.2833,25.2762,25.2833,37100.0
2012-08-15 15:40:00,35.76,35.79,35.75,35.78,176200.0,25.2762,25.2975,25.2692,25.2904,176200.0
2012-08-15 15:50:00,35.78,35.8,35.77,35.79,233100.0,25.2904,25.3045,25.2833,25.2975,233100.0
2012-08-16 09:30:00,35.72,35.76,35.65,35.67,143400.0,25.248,25.2762,25.1985,25.2126,143400.0
2012-08-16 09:40:00,35.66,35.66,35.63,35.63,82600.0,25.2056,25.2056,25.1844,25.1844,82600.0
2012-08-16 09:50:00,35.64,35.65,35.62,35.64,78800.0,25.1914,25.1985,25.1773,25.1914,78800.0
2012-08-16 10:00:00,35.63,35.65,35.62,35.65,48400.0,25.1844,25.1985,25.1773,25.1985,48400.0
2012-08-16 10:10:00,35.65,35.66,35.63,35.64,64600.0,25.1985,25.2056,25.1844,25.1914,64600.0
2012-08-16 10:20:00,35.65,35.66,35.63,35.64,287000.0,25.1985,25.2056,25.1844,25.1914,287000.0
2012-08-16 10:30:00,35.64,35.69,35.64,35.68,109800.0,25.1914,25.2268,25.1914,25.2197,109800.0
2012-08-16 10:40:00,35.69,35.7,35.66,35.67,249200.0,25.2268,25.2338,25.2056,25.2126,249200.0
2012-08-16 10:50:00,35.68,35.69,35.67,35.68,59600.0,25.2197,25.2268,25.2126,25.2197,59600.0
2012-08-16 11:00:00,35.68,35.69,35.67,35.68,78300.0,25.2197,25.2268,25.2126,25.2197,78300.0
2012-08-16 11:10:00,35.68,35.73,35.67,35.73,44600.0,25.2197,25.255,25.2126,25.255,44600.0
2012-08-16 11:20:00,35.73,35.73,35.71,35.72,45000.0,25.255,25.255,25.2409,25.248,45000.0
2012-08-16 11:30:00,35.73,35.74,35.72,35.73,22200.0,25.255,25.2621,25.248,25.255,22200.0
2012-08-16 11:40:00,35.73,35.74,35.72,35.73,17700.0,25.255,25.2621,25.248,25.255,17700.0
2012-08-16 11:50:00,35.73,35.75,35.72,35.73,48800.0,25.255,25.2692,25.248,25.255,48800.0
2012-08-16 12:00:00,35.73,35.74,35.72,35.72,18800.0,25.255,25.2621,25.248,25.248,18800.0
2012-08-16 12:10:00,35.72,35.75,35.72,35.74,33900.0,25.248,25.2692,25.248,25.2621,33900.0
2012-08-16 12:20:00,35.73,35.75,35.73,35.74,67800.0,25.255,25.2692,25.255,25.2621,67800.0
2012-08-16 12:30:00,35.74,35.74,35.72,35.73,294500.0,25.2621,25.2621,25.248,25.255,294500.0
2012-08-16 12:40:00,35.73,35.75,35.73,35.73,29900.0,25.255,25.2692,25.255,25.255,29900.0
2012-08-16 12:50:00,35.73,35.76,35.73,35.76,94900.0,25.255,25.2762,25.255,25.2762,94900.0
2012-08-16 13:00:00,35.76,35.77,35.75,35.76,27700.0,25.2762,25.2833,25.2692,25.2762,27700.0
2012-08-16 13:10:00,35.77,35.78,35.76,35.77,85500.0,25.2833,25.2904,25.2762,25.2833,85500.0
2012-08-16 13:20:00,35.77,35.78,35.76,35.77,29600.0,25.2833,25.2904,25.2762,25.2833,29600.0
2012-08-16 13:30:00,35.77,35.79,35.77,35.79,37900.0,25.2833,25.2975,25.2833,25.2975,37900.0
2012-08-16 13:40:00,35.79,35.79,35.77,35.78,52900.0,25.2975,25.2975,25.2833,25.2904,52900.0
2012-08-16 13:50:00,35.78,35.79,35.77,35.78,36900.0,25.2904,25.2975,25.2833,25.2904,36900.0
2012-08-16 14:00:00,35.77,35.82,35.77,35.81,29100.0,25.2833,25.3187,25.2833,25.3116,29100.0
2012-08-16 14:10:00,35.81,35.82,35.79,35.8,14800.0,25.3116,25.3187,25.2975,25.3045,14800.0
2012-08-16 14:20:00,35.8,35.81,35.8,35.8,35200.0,25.3045,25.3116,25.3045,25.3045,35200.0
2012-08-16 14:30:00,35.81,35.86,35.81,35.85,134600.0,25.3116,25.3469,25.3116,25.3399,134600.0
2012-08-16 14:40:00,35.85,35.87,35.84,35.85,94800.0,25.3399,25.354,25.3328,25.3399,94800.0
2012-08-16 14:50:00,35.86,35.86,35.83,35.83,43500.0,25.3469,25.3469,25.3257,25.3257,43500.0
2012-08-16 15:00:00,35.83,35.83,35.82,35.83,82300.0,25.3257,25.3257,25.3187,25.3257,82300.0
2012-08-16 15:10:00,35.82,35.84,35.82,35.83,252300.0,25.3187,25.3328,25.3187,25.3257,252300.0
2012-08-16 15:20:00,35.84,35.85,35.83,35.84,71300.0,25.3328,25.3399,25.3257,25.3328,71300.0
2012-08-16 15:30:00,35.84,35.85,35.83,35.84,142400.0,25.3328,25.3399,25.3257,25.3328,142400.0
2012-08-16 15:40:00,35.85,35.85,35.83,35.83,223100.0,25.3399,25.3399,25.3257,25.3257,223100.0
2012-08-16 15:50:00,35.83,35.86,35.81,35.85,685500.0,25.3257,25.3469,25.3116,25.3399,685500.0
2012-08-17 09:30:00,35.86,35.93,35.82,35.83,124100.0,25.3469,25.3964,25.3187,25.3257,124100.0
2012-08-17 09:40:00,35.83,35.86,35.81,35.85,79700.0,25.3257,25.3469,25.3116,25.3399,79700.0
2012-08-17 09:50:00,35.84,35.87,35.82,35.84,67400.0,25.3328,25.354,25.3187,25.3328,67400.0
2012-08-17 10:00:00,35.85,35.87,35.84,35.86,68400.0,25.3399,25.354,25.3328,25.3469,68400.0
2012-08-17 10:10:00,35.86,35.87,35.85,35.86,36800.0,25.3469,25.354,25.3399,25.3469,36800.0
2012-08-17 10:20:00,35.87,35.89,35.86,35.88,108500.0,25.354,25.3681,25.3469,25.3611,108500.0
2012-08-17 10:30:00,35.89,35.89,35.86,35.88,132500.0,25.3681,25.3681,25.3469,25.3611,132500.0
2012-08-17 10:40:00,35.89,35.9,35.88,35.88,74300.0,25.3681,25.3752,25.3611,25.3611,74300.0
2012-08-17 10:50:00,35.88,35.92,35.88,35.9,78200.0,25.3611,25.3893,25.3611,25.3752,78200.0
2012-08-17 11:00:00,35.9,35.91,35.89,35.91,94200.0,25.3752,25.3823,25.3681,25.3823,94200.0
2012-08-17 11:10:00,35.9,35.92,35.89,35.89,93600.0,25.3752,25.3893,25.3681,25.3681,93600.0
2012-08-17 11:20:00,35.9,35.91,35.89,35.89,55800.0,25.3752,25.3823,25.3681,25.3681,55800.0
2012-08-17 11:30:00,35.89,35.89,35.85,35.85,674000.0,25.3681,25.3681,25.3399,25.3399,674000.0
2012-08-17 11:40:00,35.86,35.88,35.85,35.87,87300.0,25.3469,25.3611,25.3399,25.354,87300.0
2012-08-17 11:50:00,35.87,35.89,35.87,35.89,80700.0,25.354,25.3681,25.354,25.3681,80700.0
2012-08-17 12:00:00,35.89,35.9,35.88,35.9,44400.0,25.3681,25.3752,25.3611,25.3752,44400.0
2012-08-17 12:10:00,35.9,35.9,35.89,35.89,31900.0,25.3752,25.3752,25.3681,25.3681,31900.0
2012-08-17 12:20:00,35.89,35.9,35.88,35.9,122900.0,25.3681,25.3752,25.3611,25.3752,122900.0
2012-08-17 12:30:00,35.9,35.9,35.87,35.87,43900.0,25.3752,25.3752,25.354,25.354,43900.0
2012-08-17 12:40:00,35.87,35.89,35.87,35.88,104600.0,25.354,25.3681,25.354,25.3611,104600.0
2012-08-17 12:50:00,35.88,35.88,35.85,35.86,77800.0,25.3611,25.3611,25.3399,25.3469,77800.0
2012-08-17 13:00:00,35.86,35.87,35.85,35.87,52400.0,25.3469,25.354,25.3399,25.354,52400.0
2012-08-17 13:10:00,35.86,35.87,35.84,35.86,170100.0,25.3469,25.354,25.3328,25.3469,170100.0
2012-08-17 13:20:00,35.85,35.87,35.84,35.87,66700.0,25.3399,25.354,25.3328,25.354,66700.0
2012-08-17 13:30:00,35.86,35.88,35.86,35.88,225100.0,25.3469,25.3611,25.3469,25.3611,225100.0
2012-08-17 13:40:00,35.88,35.88,35.86,35.86,34600.0,25.3611,25.3611,25.3469,25.3469,34600.0
2012-08-17 13:50:00,35.86,35.87,35.86,35.86,26400.0,25.3469,25.354,25.3469,25.3469,26400.0
2012-08-17 14:00:00,35.86,35.87,35.85,35.85,39000.0,25.3469,25.354,25.3399,25.3399,39000.0
2012-08-17 14:10:00,35.85,35.86,35.85,35.85,40000.0,25.3399,25.3469,25.3399,25.3399,40000.0
2012-08-17 14:20:00,35.86,35.88,35.85,35.87,83800.0,25.3469,25.3611,25.3399,25.354,83800.0
2012-08-17 14:30:00,35.88,35.89,35.87,35.87,45900.0,25.3611,25.3681,25.354,25.354,45900.0
2012-08-17 14:40:00,35.88,35.88,35.87,35.88,27300.0,25.3611,25.3611,25.354,25.3611,27300.0
2012-08-17 14:50:00,35.88,35.89,35.88,35.89,40300.0,25.3611,25.3681,25.3611,25.3681,40300.0
2012-08-17 15:00:00,35.89,35.9,35.88,35.9,55400.0,25.3681,25.3752,25.3611,25.3752,55400.0
2012-08-17 15:10:00,35.89,35.89,35.88,35.89,64600.0,25.3681,25.3681,25.3611,25.3681,64600.0
2012-08-17 15:20:00,35.89,35.89,35.88,35.89,32700.0,25.3681,25.3681,25.3611,25.3681,32700.0
2012-08-17 15:30:00,35.89,35.89,35.86,35.86,83300.0,25.3681,25.3681,25.3469,25.3469,83300.0
2012-08-17 15:40:00,35.87,35.89,35.86,35.89,141100.0,25.354,25.3681,25.3469,25.3681,141100.0
2012-08-17 15:50:00,35.88,35.92,35.87,35.9,482400.0,25.3611,25.3893,25.354,25.3752,482400.0
2012-08-20 09:30:00,35.85,35.9,35.85,35.86,210600.0,25.3399,25.3752,25.3399,25.3469,210600.0
2012-08-20 09:40:00,35.86,35.87,35.8,35.81,67300.0,25.3469,25.354,25.3045,25.3116,67300.0
2012-08-20 09:50:00,35.82,35.84,35.76,35.77,72700.0,25.3187,25.3328,25.2762,25.2833,72700.0
2012-08-20 10:00:00,35.77,35.78,35.76,35.78,66500.0,25.2833,25.2904,25.2762,25.2904,66500.0
2012-08-20 10:10:00,35.77,35.81,35.77,35.8,140500.0,25.2833,25.3116,25.2833,25.3045,140500.0
2012-08-20 10:20:00,35.79,35.79,35.76,35.78,58600.0,25.2975,25.2975,25.2762,25.2904,58600.0
2012-08-20 10:30:00,35.78,35.78,35.76,35.77,47200.0,25.2904,25.2904,25.2762,25.2833,47200.0
2012-08-20 10:40:00,35.77,35.8,35.77,35.8,39900.0,25.2833,25.3045,25.2833,25.3045,39900.0
2012-08-20 10:50:00,35.8,35.8,35.78,35.8,44000.0,25.3045,25.3045,25.2904,25.3045,44000.0
2012-08-20 11:00:00,35.8,35.81,35.79,35.81,40700.0,25.3045,25.3116,25.2975,25.3116,40700.0
2012-08-20 11:10:00,35.81,35.82,35.8,35.81,58000.0,25.3116,25.3187,25.3045,25.3116,58000.0
2012-08-20 11:20:00,35.81,35.82,35.8,35.8,63600.0,25.3116,25.3187,25.3045,25.3045,63600.0
2012-08-20 11:30:00,35.8,35.82,35.8,35.82,44700.0,25.3045,25.3187,25.3045,25.3187,44700.0
2012-08-20 11:40:00,35.82,35.85,35.82,35.85,32800.0,25.3187,25.3399,25.3187,25.3399,32800.0
2012-08-20 11:50:00,35.84,35.86,35.84,35.85,66600.0,25.3328,25.3469,25.3328,25.3399,66600.0
2012-08-20 12:00:00,35.85,35.86,35.84,35.86,23200.0,25.3399,25.3469,25.3328,25.3469,23200.0
2012-08-20 12:10:00,35.86,35.87,35.85,35.85,40900.0,25.3469,25.354,25.3399,25.3399,40900.0
2012-08-20 12:20:00,35.85,35.86,35.84,35.84,34900.0,25.3399,25.3469,25.3328,25.3328,34900.0
2012-08-20 12:30:00,35.84,35.85,35.84,35.85,27700.0,25.3328,25.3399,25.3328,25.3399,27700.0
2012-08-20 12:40:00,35.85,35.86,35.84,35.86,26800.0,25.3399,25.3469,25.3328,25.3469,26800.0
2012-08-20 12:50:00,35.86,35.86,35.84,35.85,67200.0,25.3469,25.3469,25.3328,25.3399,67200.0
2012-08-20 13:00:00,35.85,35.85,35.83,35.84,31300.0,25.3399,25.3399,25.3257,25.3328,31300.0
2012-08-20 13:10:00,35.84,35.85,35.84,35.84,107700.0,25.3328,25.3399,25.3328,25.3328,107700.0
2012-08-20 13:20:00,35.84,35.86,35.84,35.86,34000.0,25.3328,25.3469,25.3328,25.3469,34000.0
2012-08-20 13:30:00,35.86,35.86,35.85,35.86,35600.0,25.3469,25.3469,25.3399,25.3469,35600.0
2012-08-20 13:40:00,35.86,35.86,35.85,35.85,84300.0,25.3469,25.3469,25.3399,25.3399,84300.0
2012-08-20 13:50:00,35.86,35.88,35.85,35.88,69300.0,25.3469,25.3611,25.3399,25.3611,69300.0
2012-08-20 14:00:00,35.88,35.89,35.87,35.88,71800.0,25.3611,25.3681,25.354,25.3611,71800.0
2012-08-20 14:10:00,35.88,35.88,35.87,35.88,35800.0,25.3611,25.3611,25.354,25.3611,35800.0
2012-08-20 14:20:00,35.88,35.89,35.87,35.88,69500.0,25.3611,25.3681,25.354,25.3611,69500.0
2012-08-20 14:30:00,35.89,35.91,35.87,35.88,107800.0,25.3681,25.3823,25.354,25.3611,107800.0
2012-08-20 14:40:00,35.88,35.89,35.86,35.87,155400.0,25.3611,25.3681,25.3469,25.354,155400.0
2012-08-20 14:50:00,35.87,35.87,35.86,35.87,37900.0,25.354,25.354,25.3469,25.354,37900.0
2012-08-20 15:00:00,35.86,35.87,35.86,35.87,36500.0,25.3469,25.354,25.3469,25.354,36500.0
2012-08-20 15:10:00,35.87,35.87,35.85,35.86,68600.0,25.354,25.354,25.3399,25.3469,68600.0
2012-08-20 15:20:00,35.86,35.87,35.85,35.87,53200.0,25.3469,25.354,25.3399,25.354,53200.0
2012-08-20 15:30:00,35.87,35.88,35.87,35.88,96200.0,25.354,25.3611,25.354,25.3611,96200.0
2012-08-20 15:40:00,35.88,35.88,35.86,35.88,302300.0,25.3611,25.3611,25.3469,25.3611,302300.0
2012-08-20 15:50:00,35.88,35.89,35.86,35.89,469500.0,25.3611,25.3681,25.3469,25.3681,469500.0
2012-08-21 09:30:00,35.94,35.94,35.83,35.84,143000.0,25.4035,25.4035,25.3257,25.3328,143000.0
2012-08-21 09:40:00,35.84,35.86,35.8,35.85,335800.0,25.3328,25.3469,25.3045,25.3399,335800.0
2012-08-21 09:50:00,35.85,35.89,35.84,35.89,41300.0,25.3399,25.3681,25.3328,25.3681,41300.0
2012-08-21 10:00:00,35.89,35.92,35.88,35.89,1011500.0,25.3681,25.3893,25.3611,25.3681,1011500.0
2012-08-21 10:10:00,35.89,35.9,35.88,35.89,99100.0,25.3681,25.3752,25.3611,25.3681,99100.0
2012-08-21 10:20:00,35.89,35.91,35.88,35.91,252100.0,25.3681,25.3823,25.3611,25.3823,252100.0
2012-08-21 10:30:00,35.91,35.94,35.91,35.93,303600.0,25.3823,25.4035,25.3823,25.3964,303600.0
2012-08-21 10:40:00,35.93,35.95,35.91,35.91,815000.0,25.3964,25.4105,25.3823,25.3823,815000.0
2012-08-21 10:50:00,35.92,35.95,35.91,35.95,73700.0,25.3893,25.4105,25.3823,25.4105,73700.0
2012-08-21 11:00:00,35.95,35.97,35.94,35.97,17500.0,25.4105,25.4247,25.4035,25.4247,17500.0
2012-08-21 11:10:00,35.97,36.0,35.97,35.99,85900.0,25.4247,25.4459,25.4247,25.4388,85900.0
2012-08-21 11:20:00,35.98,35.98,35.92,35.93,28600.0,25.4317,25.4317,25.3893,25.3964,28600.0
2012-08-21 11:30:00,35.93,35.93,35.88,35.89,103400.0,25.3964,25.3964,25.3611,25.3681,103400.0
2012-08-21 11:40:00,35.88,35.89,35.87,35.89,54100.0,25.3611,25.3681,25.354,25.3681,54100.0
2012-08-21 11:50:00,35.88,35.89,35.85,35.86,20400.0,25.3611,25.3681,25.3399,25.3469,20400.0
2012-08-21 12:00:00,35.85,35.88,35.84,35.88,52000.0,25.3399,25.3611,25.3328,25.3611,52000.0
2012-08-21 12:10:00,35.88,35.89,35.84,35.85,114800.0,25.3611,25.3681,25.3328,25.3399,114800.0
2012-08-21 12:20:00,35.86,35.87,35.85,35.85,99600.0,25.3469,25.354,25.3399,25.3399,99600.0
2012-08-21 12:30:00,35.85,35.86,35.83,35.85,123000.0,25.3399,25.3469,25.3257,25.3399,123000.0
2012-08-21 12:40:00,35.85,35.86,35.84,35.85,273500.0,25.3399,25.3469,25.3328,25.3399,273500.0
2012-08-21 12:50:00,35.86,35.88,35.85,35.88,49200.0,25.3469,25.3611,25.3399,25.3611,49200.0
2012-08-21 13:00:00,35.88,35.88,35.86,35.87,57100.0,25.3611,25.3611,25.3469,25.354,57100.0
2012-08-21 13:10:00,35.87,35.89,35.86,35.86,55700.0,25.354,25.3681,25.3469,25.3469,55700.0
2012-08-21 13:20:00,35.86,35.86,35.84,35.84,100800.0,25.3469,25.3469,25.3328,25.3328,100800.0
2012-08-21 13:30:00,35.85,35.86,35.84,35.85,67900.0,25.3399,25.3469,25.3328,25.3399,67900.0
2012-08-21 13:40:00,35.85,35.86,35.83,35.83,94300.0,25.3399,25.3469,25.3257,25.3257,94300.0
2012-08-21 13:50:00,35.82,35.83,35.81,35.83,259800.0,25.3187,25.3257,25.3116,25.3257,259800.0
2012-08-21 14:00:00,35.83,35.83,35.8,35.8,81000.0,25.3257,25.3257,25.3045,25.3045,81000.0
2012-08-21 14:10:00,35.81,35.81,35.79,35.79,67100.0,25.3116,25.3116,25.2975,25.2975,67100.0
2012-08-21 14:20:00,35.79,35.81,35.78,35.8,71500.0,25.2975,25.3116,25.2904,25.3045,71500.0
2012-08-21 14:30:00,35.79,35.81,35.76,35.78,95200.0,25.2975,25.3116,25.2762,25.2904,95200.0
2012-08-21 14:40:00,35.78,35.79,35.75,35.76,112500.0,25.2904,25.2975,25.2692,25.2762,112500.0
2012-08-21 14:50:00,35.75,35.77,35.74,35.75,152500.0,25.2692,25.2833,25.2621,25.2692,152500.0
2012-08-21 15:00:00,35.74,35.75,35.71,35.71,115500.0,25.2621,25.2692,25.2409,25.2409,115500.0
2012-08-21 15:10:00,35.71,35.72,35.67,35.67,149100.0,25.2409,25.248,25.2126,25.2126,149100.0
2012-08-21 15:20:00,35.68,35.7,35.68,35.7,39100.0,25.2197,25.2338,25.2197,25.2338,39100.0
2012-08-21 15:30:00,35.69,35.7,35.67,35.69,94600.0,25.2268,25.2338,25.2126,25.2268,94600.0
2012-08-21 15:40:00,35.69,35.72,35.68,35.69,171000.0,25.2268,25.248,25.2197,25.2268,171000.0
2012-08-21 15:50:00,35.69,35.7,35.66,35.69,354800.0,25.2268,25.2338,25.2056,25.2268,354800.0
2012-08-22 09:30:00,35.65,35.66,35.59,35.65,82800.0,25.1985,25.2056,25.1561,25.1985,82800.0
2012-08-22 09:40:00,35.66,35.7,35.63,35.63,112100.0,25.2056,25.2338,25.1844,25.1844,112100.0
2012-08-22 09:50:00,35.63,35.64,35.6,35.61,42200.0,25.1844,25.1914,25.1632,25.1702,42200.0
2012-08-22 10:00:00,35.61,35.62,35.56,35.57,55500.0,25.1702,25.1773,25.1349,25.1419,55500.0
2012-08-22 10:10:00,35.57,35.59,35.57,35.58,61100.0,25.1419,25.1561,25.1419,25.149,61100.0
2012-08-22 10:20:00,35.59,35.59,35.55,35.56,148900.0,25.1561,25.1561,25.1278,25.1349,148900.0
2012-08-22 10:30:00,35.57,35.57,35.54,35.55,27300.0,25.1419,25.1419,25.1207,25.1278,27300.0
2012-08-22 10:40:00,35.55,35.57,35.55,35.55,63100.0,25.1278,25.1419,25.1278,25.1278,63100.0
2012-08-22 10:50:00,35.54,35.55,35.53,35.54,68200.0,25.1207,25.1278,25.1137,25.1207,68200.0
2012-08-22 11:00:00,35.54,35.55,35.52,35.52,135600.0,25.1207,25.1278,25.1066,25.1066,135600.0
2012-08-22 11:10:00,35.52,35.54,35.52,35.53,119400.0,25.1066,25.1207,25.1066,25.1137,119400.0
2012-08-22 11:20:00,35.52,35.54,35.52,35.52,76000.0,25.1066,25.1207,25.1066,25.1066,76000.0
2012-08-22 11:30:00,35.53,35.54,35.51,35.53,34900.0,25.1137,25.1207,25.0995,25.1137,34900.0
2012-08-22 11:40:00,35.53,35.54,35.53,35.54,11900.0,25.1137,25.1207,25.1137,25.1207,11900.0
2012-08-22 11:50:00,35.54,35.56,35.54,35.54,35200.0,25.1207,25.1349,25.1207,25.1207,35200.0
2012-08-22 12:00:00,35.54,35.55,35.52,35.53,32700.0,25.1207,25.1278,25.1066,25.1137,32700.0
2012-08-22 12:10:00,35.53,35.54,35.52,35.54,44900.0,25.1137,25.1207,25.1066,25.1207,44900.0
2012-08-22 12:20:00,35.53,35.54,35.53,35.54,7200.0,25.1137,25.1207,25.1137,25.1207,7200.0
2012-08-22 12:30:00,35.54,35.54,35.5,35.52,28300.0,25.1207,25.1207,25.0925,25.1066,28300.0
2012-08-22 12:40:00,35.51,35.53,35.5,35.52,55200.0,25.0995,25.1137,25.0925,25.1066,55200.0
2012-08-22 12:50:00,35.53,35.53,35.51,35.53,16900.0,25.1137,25.1137,25.0995,25.1137,16900.0
2012-08-22 13:00:00,35.53,35.55,35.53,35.54,38300.0,25.1137,25.1278,25.1137,25.1207,38300.0
2012-08-22 13:10:00,35.54,35.56,35.54,35.55,23000.0,25.1207,25.1349,25.1207,25.1278,23000.0
2012-08-22 13:20:00,35.56,35.57,35.56,35.56,6100.0,25.1349,25.1419,25.1349,25.1349,6100.0
2012-08-22 13:30:00,35.56,35.58,35.56,35.56,10600.0,25.1349,25.149,25.1349,25.1349,10600.0
2012-08-22 13:40:00,35.56,35.57,35.54,35.54,14600.0,25.1349,25.1419,25.1207,25.1207,14600.0
2012-08-22 13:50:00,35.55,35.56,35.54,35.55,35800.0,25.1278,25.1349,25.1207,25.1278,35800.0
2012-08-22 14:00:00,35.56,35.63,35.56,35.58,187700.0,25.1349,25.1844,25.1349,25.149,187700.0
2012-08-22 14:10:00,35.58,35.6,35.53,35.55,61300.0,25.149,25.1632,25.1137,25.1278,61300.0
2012-08-22 14:20:00,35.54,35.56,35.52,35.55,152900.0,25.1207,25.1349,25.1066,25.1278,152900.0
2012-08-22 14:30:00,35.56,35.6,35.54,35.6,144500.0,25.1349,25.1632,25.1207,25.1632,144500.0
2012-08-22 14:40:00,35.6,35.63,35.59,35.6,40200.0,25.1632,25.1844,25.1561,25.1632,40200.0
2012-08-22 14:50:00,35.61,35.63,35.6,35.62,21900.0,25.1702,25.1844,25.1632,25.1773,21900.0
2012-08-22 15:00:00,35.61,35.62,35.6,35.61,72600.0,25.1702,25.1773,25.1632,25.1702,72600.0
2012-08-22 15:10:00,35.61,35.62,35.58,35.58,113300.0,25.1702,25.1773,25.149,25.149,113300.0
2012-08-22 15:20:00,35.58,35.59,35.57,35.58,122400.0,25.149,25.1561,25.1419,25.149,122400.0
2012-08-22 15:30:00,35.59,35.59,35.57,35.59,219300.0,25.1561,25.1561,25.1419,25.1561,219300.0
2012-08-22 15:40:00,35.59,35.61,35.56,35.58,349500.0,25.1561,25.1702,25.1349,25.149,349500.0
2012-08-22 15:50:00,35.59,35.6,35.56,35.57,619200.0,25.1561,25.1632,25.1349,25.1419,619200.0
2012-08-23 09:30:00,35.56,35.58,35.45,35.47,205100.0,25.1349,25.149,25.0571,25.0713,205100.0
2012-08-23 09:40:00,35.47,35.48,35.41,35.44,105900.0,25.0713,25.0783,25.0289,25.0501,105900.0
2012-08-23 09:50:00,35.44,35.46,35.42,35.43,122500.0,25.0501,25.0642,25.0359,25.043,122500.0
2012-08-23 10:00:00,35.43,35.46,35.43,35.44,84600.0,25.043,25.0642,25.043,25.0501,84600.0
2012-08-23 10:10:00,35.43,35.44,35.4,35.4,188500.0,25.043,25.0501,25.0218,25.0218,188500.0
2012-08-23 10:20:00,35.4,35.43,35.39,35.42,72800.0,25.0218,25.043,25.0147,25.0359,72800.0
2012-08-23 10:30:00,35.42,35.45,35.41,35.41,91800.0,25.0359,25.0571,25.0289,25.0289,91800.0
2012-08-23 10:40:00,35.41,35.44,35.4,35.43,92900.0,25.0289,25.0501,25.0218,25.043,92900.0
2012-08-23 10:50:00,35.44,35.45,35.43,35.44,54600.0,25.0501,25.0571,25.043,25.0501,54600.0
2012-08-23 11:00:00,35.44,35.44,35.38,35.39,84100.0,25.0501,25.0501,25.0077,25.0147,84100.0
2012-08-23 11:10:00,35.39,35.41,35.39,35.4,92200.0,25.0147,25.0289,25.0147,25.0218,92200.0
2012-08-23 11:20:00,35.4,35.43,35.39,35.42,85500.0,25.0218,25.043,25.0147,25.0359,85500.0
2012-08-23 11:30:00,35.41,35.42,35.37,35.37,63400.0,25.0289,25.0359,25.0006,25.0006,63400.0
2012-08-23 11:40:00,35.37,35.39,35.36,35.38,103100.0,25.0006,25.0147,24.9935,25.0077,103100.0
2012-08-23 11:50:00,35.38,35.39,35.37,35.38,53100.0,25.0077,25.0147,25.0006,25.0077,53100.0
2012-08-23 12:00:00,35.37,35.38,35.34,35.37,173200.0,25.0006,25.0077,24.9794,25.0006,173200.0
2012-08-23 12:10:00,35.37,35.37,35.33,35.34,67500.0,25.0006,25.0006,24.9723,24.9794,67500.0
2012-08-23 12:20:00,35.33,35.34,35.33,35.34,143600.0,24.9723,24.9794,24.9723,24.9794,143600.0
2012-08-23 12:30:00,35.34,35.36,35.33,35.36,56000.0,24.9794,24.9935,24.9723,24.9935,56000.0
2012-08-23 12:40:00,35.36,35.37,35.35,35.36,44000.0,24.9935,25.0006,24.9864,24.9935,44000.0
2012-08-23 12:50:00,35.36,35.36,35.32,35.33,177800.0,24.9935,24.9935,24.9652,24.9723,177800.0
2012-08-23 13:00:00,35.33,35.33,35.31,35.32,24400.0,24.9723,24.9723,24.9582,24.9652,24400.0
2012-08-23 13:10:00,35.33,35.33,35.28,35.3,92800.0,24.9723,24.9723,24.937,24.9511,92800.0
2012-08-23 13:20:00,35.29,35.3,35.27,35.3,166600.0,24.944,24.9511,24.9299,24.9511,166600.0
2012-08-23 13:30:00,35.29,35.31,35.27,35.28,81100.0,24.944,24.9582,24.9299,24.937,81100.0
2012-08-23 13:40:00,35.28,35.3,35.27,35.3,53200.0,24.937,24.9511,24.9299,24.9511,53200.0
2012-08-23 13:50:00,35.3,35.31,35.29,35.3,108800.0,24.9511,24.9582,24.944,24.9511,108800.0
2012-08-23 14:00:00,35.3,35.33,35.3,35.33,119200.0,24.9511,24.9723,24.9511,24.9723,119200.0
2012-08-23 14:10:00,35.33,35.33,35.31,35.32,110600.0,24.9723,24.9723,24.9582,24.9652,110600.0
2012-08-23 14:20:00,35.32,35.32,35.3,35.31,83400.0,24.9652,24.9652,24.9511,24.9582,83400.0
2012-08-23 14:30:00,35.3,35.33,35.3,35.32,65600.0,24.9511,24.9723,24.9511,24.9652,65600.0
2012-08-23 14:40:00,35.32,35.33,35.3,35.32,56500.0,24.9652,24.9723,24.9511,24.9652,56500.0
2012-08-23 14:50:00,35.33,35.33,35.31,35.32,88600.0,24.9723,24.9723,24.9582,24.9652,88600.0
2012-08-23 15:00:00,35.31,35.33,35.3,35.32,66100.0,24.9582,24.9723,24.9511,24.9652,66100.0
2012-08-23 15:10:00,35.33,35.33,35.3,35.31,77300.0,24.9723,24.9723,24.9511,24.9582,77300.0
2012-08-23 15:20:00,35.31,35.31,35.28,35.31,141900.0,24.9582,24.9582,24.937,24.9582,141900.0
2012-08-23 15:30:00,35.3,35.31,35.29,35.3,178500.0,24.9511,24.9582,24.944,24.9511,178500.0
2012-08-23 15:40:00,35.3,35.31,35.29,35.29,424200.0,24.9511,24.9582,24.944,24.944,424200.0
2012-08-23 15:50:00,35.29,35.3,35.27,35.29,753700.0,24.944,24.9511,24.9299,24.944,753700.0
2012-08-24 09:30:00,35.27,35.36,35.24,35.34,162700.0,24.9299,24.9935,24.9087,24.9794,162700.0
2012-08-24 09:40:00,35.34,35.36,35.32,35.33,19400.0,24.9794,24.9935,24.9652,24.9723,19400.0
2012-08-24 09:50:00,35.33,35.34,35.32,35.33,31300.0,24.9723,24.9794,24.9652,24.9723,31300.0
2012-08-24 10:00:00,35.33,35.34,35.32,35.33,31200.0,24.9723,24.9794,24.9652,24.9723,31200.0
2012-08-24 10:10:00,35.33,35.36,35.32,35.36,59700.0,24.9723,24.9935,24.9652,24.9935,59700.0
2012-08-24 10:20:00,35.36,35.36,35.33,35.33,82300.0,24.9935,24.9935,24.9723,24.9723,82300.0
2012-08-24 10:30:00,35.34,35.39,35.34,35.38,54800.0,24.9794,25.0147,24.9794,25.0077,54800.0
2012-08-24 10:40:00,35.39,35.4,35.38,35.4,34000.0,25.0147,25.0218,25.0077,25.0218,34000.0
2012-08-24 10:50:00,35.4,35.42,35.4,35.42,40700.0,25.0218,25.0359,25.0218,25.0359,40700.0
2012-08-24 11:00:00,35.42,35.45,35.42,35.44,67100.0,25.0359,25.0571,25.0359,25.0501,67100.0
2012-08-24 11:10:00,35.44,35.52,35.43,35.48,99800.0,25.0501,25.1066,25.043,25.0783,99800.0
2012-08-24 11:20:00,35.48,35.49,35.46,35.49,167100.0,25.0783,25.0854,25.0642,25.0854,167100.0
2012-08-24 11:30:00,35.49,35.51,35.46,35.47,97300.0,25.0854,25.0995,25.0642,25.0713,97300.0
2012-08-24 11:40:00,35.47,35.47,35.45,35.47,38900.0,25.0713,25.0713,25.0571,25.0713,38900.0
2012-08-24 11:50:00,35.47,35.48,35.46,35.47,48800.0,25.0713,25.0783,25.0642,25.0713,48800.0
2012-08-24 12:00:00,35.47,35.49,35.46,35.48,20900.0,25.0713,25.0854,25.0642,25.0783,20900.0
2012-08-24 12:10:00,35.49,35.49,35.47,35.47,27200.0,25.0854,25.0854,25.0713,25.0713,27200.0
2012-08-24 12:20:00,35.48,35.51,35.48,35.5,51700.0,25.0783,25.0995,25.0783,25.0925,51700.0
2012-08-24 12:30:00,35.51,35.51,35.49,35.51,106800.0,25.0995,25.0995,25.0854,25.0995,106800.0
2012-08-24 12:40:00,35.51,35.54,35.51,35.53,13200.0,25.0995,25.1207,25.0995,25.1137,13200.0
2012-08-24 12:50:00,35.54,35.54,35.49,35.49,2272600.0,25.1207,25.1207,25.0854,25.0854,2272600.0
2012-08-24 13:00:00,35.49,35.51,35.49,35.51,309700.0,25.0854,25.0995,25.0854,25.0995,309700.0
2012-08-24 13:10:00,35.51,35.51,35.49,35.5,287200.0,25.0995,25.0995,25.0854,25.0925,287200.0
2012-08-24 13:20:00,35.49,35.5,35.49,35.49,122100.0,25.0854,25.0925,25.0854,25.0854,122100.0
2012-08-24 13:30:00,35.5,35.51,35.49,35.49,240200.0,25.0925,25.0995,25.0854,25.0854,240200.0
2012-08-24 13:40:00,35.49,35.56,35.49,35.55,346100.0,25.0854,25.1349,25.0854,25.1278,346100.0
2012-08-24 13:50:00,35.55,35.56,35.54,35.56,34600.0,25.1278,25.1349,25.1207,25.1349,34600.0
2012-08-24 14:00:00,35.56,35.56,35.54,35.55,31000.0,25.1349,25.1349,25.1207,25.1278,31000.0
2012-08-24 14:10:00,35.54,35.55,35.53,35.54,50100.0,25.1207,25.1278,25.1137,25.1207,50100.0
2012-08-24 14:20:00,35.54,35.56,35.54,35.55,19200.0,25.1207,25.1349,25.1207,25.1278,19200.0
2012-08-24 14:30:00,35.55,35.55,35.53,35.54,11800.0,25.1278,25.1278,25.1137,25.1207,11800.0
2012-08-24 14:40:00,35.53,35.55,35.53,35.53,11100.0,25.1137,25.1278,25.1137,25.1137,11100.0
2012-08-24 14:50:00,35.53,35.54,35.52,35.53,22800.0,25.1137,25.1207,25.1066,25.1137,22800.0
2012-08-24 15:00:00,35.54,35.54,35.53,35.54,15800.0,25.1207,25.1207,25.1137,25.1207,15800.0
2012-08-24 15:10:00,35.53,35.56,35.53,35.55,28500.0,25.1137,25.1349,25.1137,25.1278,28500.0
2012-08-24 15:20:00,35.56,35.58,35.55,35.57,19600.0,25.1349,25.149,25.1278,25.1419,19600.0
2012-08-24 15:30:00,35.58,35.59,35.56,35.58,90300.0,25.149,25.1561,25.1349,25.149,90300.0
2012-08-24 15:40:00,35.59,35.65,35.58,35.64,328500.0,25.1561,25.1985,25.149,25.1914,328500.0
2012-08-24 15:50:00,35.64,35.64,35.57,35.59,579900.0,25.1914,25.1914,25.1419,25.1561,579900.0
2012-08-27 09:30:00,35.65,35.67,35.58,35.62,104700.0,25.1985,25.2126,25.149,25.1773,104700.0
2012-08-27 09:40:00,35.61,35.65,35.61,35.61,76900.0,25.1702,25.1985,25.1702,25.1702,76900.0
2012-08-27 09:50:00,35.61,35.62,35.59,35.59,57800.0,25.1702,25.1773,25.1561,25.1561,57800.0
2012-08-27 10:00:00,35.59,35.62,35.59,35.61,58100.0,25.1561,25.1773,25.1561,25.1702,58100.0
2012-08-27 10:10:00,35.62,35.63,35.59,35.59,74500.0,25.1773,25.1844,25.1561,25.1561,74500.0
2012-08-27 10:20:00,35.59,35.6,35.57,35.59,66800.0,25.1561,25.1632,25.1419,25.1561,66800.0
2012-08-27 10:30:00,35.59,35.6,35.58,35.6,60000.0,25.1561,25.1632,25.149,25.1632,60000.0
2012-08-27 10:40:00,35.6,35.63,35.6,35.63,51200.0,25.1632,25.1844,25.1632,25.1844,51200.0
2012-08-27 10:50:00,35.63,35.65,35.62,35.63,58100.0,25.1844,25.1985,25.1773,25.1844,58100.0
2012-08-27 11:00:00,35.63,35.68,35.63,35.66,94000.0,25.1844,25.2197,25.1844,25.2056,94000.0
2012-08-27 11:10:00,35.67,35.71,35.66,35.71,92300.0,25.2126,25.2409,25.2056,25.2409,92300.0
2012-08-27 11:20:00,35.71,35.71,35.69,35.7,34100.0,25.2409,25.2409,25.2268,25.2338,34100.0
2012-08-27 11:30:00,35.7,35.72,35.7,35.7,36800.0,25.2338,25.248,25.2338,25.2338,36800.0
2012-08-27 11:40:00,35.71,35.71,35.68,35.7,24800.0,25.2409,25.2409,25.2197,25.2338,24800.0
2012-08-27 11:50:00,35.7,35.71,35.69,35.71,13500.0,25.2338,25.2409,25.2268,25.2409,13500.0
2012-08-27 12:00:00,35.71,35.72,35.7,35.71,55300.0,25.2409,25.248,25.2338,25.2409,55300.0
2012-08-27 12:10:00,35.71,35.71,35.69,35.69,13100.0,25.2409,25.2409,25.2268,25.2268,13100.0
2012-08-27 12:20:00,35.7,35.7,35.68,35.68,13800.0,25.2338,25.2338,25.2197,25.2197,13800.0
2012-08-27 12:30:00,35.69,35.7,35.68,35.7,10600.0,25.2268,25.2338,25.2197,25.2338,10600.0
2012-08-27 12:40:00,35.69,35.7,35.68,35.69,10500.0,25.2268,25.2338,25.2197,25.2268,10500.0
2012-08-27 12:50:00,35.7,35.7,35.69,35.69,10900.0,25.2338,25.2338,25.2268,25.2268,10900.0
2012-08-27 13:00:00,35.69,35.7,35.68,35.69,9600.0,25.2268,25.2338,25.2197,25.2268,9600.0
2012-08-27 13:10:00,35.7,35.72,35.7,35.7,7900.0,25.2338,25.248,25.2338,25.2338,7900.0
2012-08-27 13:20:00,35.71,35.72,35.7,35.72,11200.0,25.2409,25.248,25.2338,25.248,11200.0
2012-08-27 13:30:00,35.72,35.72,35.7,35.7,19900.0,25.248,25.248,25.2338,25.2338,19900.0
2012-08-27 13:40:00,35.69,35.69,35.68,35.68,21900.0,25.2268,25.2268,25.2197,25.2197,21900.0
2012-08-27 13:50:00,35.69,35.7,35.68,35.69,217900.0,25.2268,25.2338,25.2197,25.2268,217900.0
2012-08-27 14:00:00,35.7,35.7,35.69,35.7,18200.0,25.2338,25.2338,25.2268,25.2338,18200.0
2012-08-27 14:10:00,35.7,35.7,35.68,35.69,15400.0,25.2338,25.2338,25.2197,25.2268,15400.0
2012-08-27 14:20:00,35.69,35.7,35.69,35.69,11900.0,25.2268,25.2338,25.2268,25.2268,11900.0
2012-08-27 14:30:00,35.69,35.69,35.68,35.69,16400.0,25.2268,25.2268,25.2197,25.2268,16400.0
2012-08-27 14:40:00,35.69,35.69,35.66,35.67,131200.0,25.2268,25.2268,25.2056,25.2126,131200.0
2012-08-27 14:50:00,35.67,35.69,35.67,35.68,216300.0,25.2126,25.2268,25.2126,25.2197,216300.0
2012-08-27 15:00:00,35.68,35.69,35.68,35.68,24000.0,25.2197,25.2268,25.2197,25.2197,24000.0
2012-08-27 15:10:00,35.68,35.68,35.66,35.67,27600.0,25.2197,25.2197,25.2056,25.2126,27600.0
2012-08-27 15:20:00,35.67,35.68,35.65,35.67,181200.0,25.2126,25.2197,25.1985,25.2126,181200.0
2012-08-27 15:30:00,35.66,35.68,35.64,35.65,134700.0,25.2056,25.2197,25.1914,25.1985,134700.0
2012-08-27 15:40:00,35.64,35.65,35.63,35.65,157100.0,25.1914,25.1985,25.1844,25.1985,157100.0
2012-08-27 15:50:00,35.64,35.64,35.6,35.62,625600.0,25.1914,25.1914,25.1632,25.1773,625600.0
2012-08-28 09:30:00,35.65,35.67,35.57,35.63,161600.0,25.1985,25.2126,25.1419,25.1844,161600.0
2012-08-28 09:40:00,35.64,35.64,35.6,35.63,371400.0,25.1914,25.1914,25.1632,25.1844,371400.0
2012-08-28 09:50:00,35.63,35.64,35.58,35.59,118300.0,25.1844,25.1914,25.149,25.1561,118300.0
2012-08-28 10:00:00,35.59,35.6,35.56,35.57,149300.0,25.1561,25.1632,25.1349,25.1419,149300.0
2012-08-28 10:10:00,35.58,35.63,35.57,35.61,110000.0,25.149,25.1844,25.1419,25.1702,110000.0
2012-08-28 10:20:00,35.62,35.72,35.62,35.71,64600.0,25.1773,25.248,25.1773,25.2409,64600.0
2012-08-28 10:30:00,35.71,35.73,35.7,35.71,70400.0,25.2409,25.255,25.2338,25.2409,70400.0
2012-08-28 10:40:00,35.72,35.73,35.71,35.72,102500.0,25.248,25.255,25.2409,25.248,102500.0
2012-08-28 10:50:00,35.73,35.75,35.71,35.71,198500.0,25.255,25.2692,25.2409,25.2409,198500.0
2012-08-28 11:00:00,35.71,35.73,35.71,35.72,57800.0,25.2409,25.255,25.2409,25.248,57800.0
2012-08-28 11:10:00,35.72,35.72,35.68,35.7,51800.0,25.248,25.248,25.2197,25.2338,51800.0
2012-08-28 11:20:00,35.7,35.72,35.7,35.71,37900.0,25.2338,25.248,25.2338,25.2409,37900.0
2012-08-28 11:30:00,35.72,35.73,35.69,35.73,24900.0,25.248,25.255,25.2268,25.255,24900.0
2012-08-28 11:40:00,35.72,35.74,35.71,35.73,28400.0,25.248,25.2621,25.2409,25.255,28400.0
2012-08-28 11:50:00,35.73,35.75,35.72,35.75,20500.0,25.255,25.2692,25.248,25.2692,20500.0
2012-08-28 12:00:00,35.74,35.77,35.74,35.75,68200.0,25.2621,25.2833,25.2621,25.2692,68200.0
2012-08-28 12:10:00,35.75,35.76,35.74,35.74,120300.0,25.2692,25.2762,25.2621,25.2621,120300.0
2012-08-28 12:20:00,35.75,35.77,35.75,35.75,55900.0,25.2692,25.2833,25.2692,25.2692,55900.0
2012-08-28 12:30:00,35.75,35.76,35.73,35.73,18500.0,25.2692,25.2762,25.255,25.255,18500.0
2012-08-28 12:40:00,35.74,35.74,35.73,35.73,6000.0,25.2621,25.2621,25.255,25.255,6000.0
2012-08-28 12:50:00,35.73,35.75,35.73,35.74,31500.0,25.255,25.2692,25.255,25.2621,31500.0
2012-08-28 13:00:00,35.75,35.75,35.7,35.71,65500.0,25.2692,25.2692,25.2338,25.2409,65500.0
2012-08-28 13:10:00,35.72,35.73,35.7,35.72,42000.0,25.248,25.255,25.2338,25.248,42000.0
2012-08-28 13:20:00,35.72,35.73,35.71,35.72,44300.0,25.248,25.255,25.2409,25.248,44300.0
2012-08-28 13:30:00,35.72,35.72,35.7,35.72,26300.0,25.248,25.248,25.2338,25.248,26300.0
2012-08-28 13:40:00,35.72,35.72,35.71,35.71,11100.0,25.248,25.248,25.2409,25.2409,11100.0
2012-08-28 13:50:00,35.72,35.72,35.7,35.7,60500.0,25.248,25.248,25.2338,25.2338,60500.0
2012-08-28 14:00:00,35.7,35.72,35.7,35.7,49500.0,25.2338,25.248,25.2338,25.2338,49500.0
2012-08-28 14:10:00,35.71,35.72,35.69,35.71,387100.0,25.2409,25.248,25.2268,25.2409,387100.0
2012-08-28 14:20:00,35.72,35.74,35.72,35.73,94300.0,25.248,25.2621,25.248,25.255,94300.0
2012-08-28 14:30:00,35.74,35.75,35.72,35.72,34200.0,25.2621,25.2692,25.248,25.248,34200.0
2012-08-28 14:40:00,35.73,35.74,35.73,35.73,20600.0,25.255,25.2621,25.255,25.255,20600.0
2012-08-28 14:50:00,35.73,35.74,35.72,35.73,19600.0,25.255,25.2621,25.248,25.255,19600.0
2012-08-28 15:00:00,35.73,35.75,35.73,35.75,31500.0,25.255,25.2692,25.255,25.2692,31500.0
2012-08-28 15:10:00,35.75,35.78,35.74,35.74,44000.0,25.2692,25.2904,25.2621,25.2621,44000.0
2012-08-28 15:20:00,35.74,35.75,35.72,35.73,34000.0,25.2621,25.2692,25.248,25.255,34000.0
2012-08-28 15:30:00,35.72,35.72,35.69,35.7,129300.0,25.248,25.248,25.2268,25.2338,129300.0
2012-08-28 15:40:00,35.71,35.72,35.69,35.71,145400.0,25.2409,25.248,25.2268,25.2409,145400.0
2012-08-28 15:50:00,35.71,35.72,35.67,35.68,618400.0,25.2409,25.248,25.2126,25.2197,618400.0
2012-08-29 09:30:00,35.67,35.76,35.66,35.74,148800.0,25.2126,25.2762,25.2056,25.2621,148800.0
2012-08-29 09:40:00,35.74,35.75,35.71,35.73,130800.0,25.2621,25.2692,25.2409,25.255,130800.0
2012-08-29 09:50:00,35.73,35.74,35.69,35.7,169300.0,25.255,25.2621,25.2268,25.2338,169300.0
2012-08-29 10:00:00,35.7,35.72,35.69,35.72,75700.0,25.2338,25.248,25.2268,25.248,75700.0
2012-08-29 10:10:00,35.72,35.74,35.71,35.72,67700.0,25.248,25.2621,25.2409,25.248,67700.0
2012-08-29 10:20:00,35.73,35.74,35.72,35.74,41700.0,25.255,25.2621,25.248,25.2621,41700.0
2012-08-29 10:30:00,35.74,35.74,35.72,35.72,69400.0,25.2621,25.2621,25.248,25.248,69400.0
2012-08-29 10:40:00,35.72,35.74,35.71,35.72,49700.0,25.248,25.2621,25.2409,25.248,49700.0
2012-08-29 10:50:00,35.71,35.72,35.67,35.68,327200.0,25.2409,25.248,25.2126,25.2197,327200.0
2012-08-29 11:00:00,35.68,35.68,35.66,35.66,84400.0,25.2197,25.2197,25.2056,25.2056,84400.0
2012-08-29 11:10:00,35.66,35.68,35.66,35.68,65300.0,25.2056,25.2197,25.2056,25.2197,65300.0
2012-08-29 11:20:00,35.68,35.68,35.65,35.66,109900.0,25.2197,25.2197,25.1985,25.2056,109900.0
2012-08-29 11:30:00,35.65,35.7,35.65,35.69,67400.0,25.1985,25.2338,25.1985,25.2268,67400.0
2012-08-29 11:40:00,35.69,35.72,35.69,35.72,94100.0,25.2268,25.248,25.2268,25.248,94100.0
2012-08-29 11:50:00,35.72,35.72,35.7,35.7,81700.0,25.248,25.248,25.2338,25.2338,81700.0
2012-08-29 12:00:00,35.7,35.72,35.69,35.7,48800.0,25.2338,25.248,25.2268,25.2338,48800.0
2012-08-29 12:10:00,35.7,35.7,35.68,35.68,27800.0,25.2338,25.2338,25.2197,25.2197,27800.0
2012-08-29 12:20:00,35.69,35.69,35.67,35.68,27200.0,25.2268,25.2268,25.2126,25.2197,27200.0
2012-08-29 12:30:00,35.68,35.68,35.66,35.68,111700.0,25.2197,25.2197,25.2056,25.2197,111700.0
2012-08-29 12:40:00,35.69,35.7,35.68,35.7,40700.0,25.2268,25.2338,25.2197,25.2338,40700.0
2012-08-29 12:50:00,35.7,35.7,35.68,35.68,27200.0,25.2338,25.2338,25.2197,25.2197,27200.0
2012-08-29 13:00:00,35.69,35.7,35.68,35.69,41100.0,25.2268,25.2338,25.2197,25.2268,41100.0
2012-08-29 13:10:00,35.7,35.72,35.69,35.7,44100.0,25.2338,25.248,25.2268,25.2338,44100.0
2012-08-29 13:20:00,35.71,35.71,35.69,35.69,40300.0,25.2409,25.2409,25.2268,25.2268,40300.0
2012-08-29 13:30:00,35.7,35.7,35.68,35.69,47200.0,25.2338,25.2338,25.2197,25.2268,47200.0
2012-08-29 13:40:00,35.69,35.72,35.69,35.71,56400.0,25.2268,25.248,25.2268,25.2409,56400.0
2012-08-29 13:50:00,35.71,35.72,35.69,35.7,47800.0,25.2409,25.248,25.2268,25.2338,47800.0
2012-08-29 14:00:00,35.71,35.71,35.68,35.68,78100.0,25.2409,25.2409,25.2197,25.2197,78100.0
2012-08-29 14:10:00,35.68,35.69,35.67,35.67,45100.0,25.2197,25.2268,25.2126,25.2126,45100.0
2012-08-29 14:20:00,35.68,35.69,35.67,35.67,104400.0,25.2197,25.2268,25.2126,25.2126,104400.0
2012-08-29 14:30:00,35.68,35.68,35.66,35.66,64300.0,25.2197,25.2197,25.2056,25.2056,64300.0
2012-08-29 14:40:00,35.66,35.67,35.63,35.63,56900.0,25.2056,25.2126,25.1844,25.1844,56900.0
2012-08-29 14:50:00,35.63,35.64,35.62,35.64,73900.0,25.1844,25.1914,25.1773,25.1914,73900.0
2012-08-29 15:00:00,35.64,35.64,35.62,35.63,42600.0,25.1914,25.1914,25.1773,25.1844,42600.0
2012-08-29 15:10:00,35.64,35.64,35.62,35.63,68900.0,25.1914,25.1914,25.1773,25.1844,68900.0
2012-08-29 15:20:00,35.63,35.64,35.63,35.63,64500.0,25.1844,25.1914,25.1844,25.1844,64500.0
2012-08-29 15:30:00,35.64,35.64,35.62,35.62,69800.0,25.1914,25.1914,25.1773,25.1773,69800.0
2012-08-29 15:40:00,35.63,35.63,35.59,35.59,107400.0,25.1844,25.1844,25.1561,25.1561,107400.0
2012-08-29 15:50:00,35.59,35.62,35.59,35.61,607000.0,25.1561,25.1773,25.1561,25.1702,607000.0
2012-08-30 09:30:00,35.55,35.55,35.46,35.53,61700.0,25.1278,25.1278,25.0642,25.1137,61700.0
2012-08-30 09:40:00,35.52,35.53,35.48,35.48,76100.0,25.1066,25.1137,25.0783,25.0783,76100.0
2012-08-30 09:50:00,35.48,35.5,35.46,35.47,211000.0,25.0783,25.0925,25.0642,25.0713,211000.0
2012-08-30 10:00:00,35.47,35.52,35.46,35.48,154800.0,25.0713,25.1066,25.0642,25.0783,154800.0
2012-08-30 10:10:00,35.5,35.54,35.5,35.54,55100.0,25.0925,25.1207,25.0925,25.1207,55100.0
2012-08-30 10:20:00,35.54,35.54,35.45,35.48,102900.0,25.1207,25.1207,25.0571,25.0783,102900.0
2012-08-30 10:30:00,35.48,35.49,35.47,35.48,325400.0,25.0783,25.0854,25.0713,25.0783,325400.0
2012-08-30 10:40:00,35.47,35.47,35.44,35.45,35800.0,25.0713,25.0713,25.0501,25.0571,35800.0
2012-08-30 10:50:00,35.46,35.48,35.42,35.48,52000.0,25.0642,25.0783,25.0359,25.0783,52000.0
2012-08-30 11:00:00,35.48,35.5,35.47,35.5,145800.0,25.0783,25.0925,25.0713,25.0925,145800.0
2012-08-30 11:10:00,35.5,35.51,35.47,35.51,42100.0,25.0925,25.0995,25.0713,25.0995,42100.0
2012-08-30 11:20:00,35.51,35.52,35.51,35.52,26800.0,25.0995,25.1066,25.0995,25.1066,26800.0
2012-08-30 11:30:00,35.52,35.52,35.49,35.5,170700.0,25.1066,25.1066,25.0854,25.0925,170700.0
2012-08-30 11:40:00,35.51,35.51,35.47,35.48,338400.0,25.0995,25.0995,25.0713,25.0783,338400.0
2012-08-30 11:50:00,35.48,35.49,35.47,35.47,207200.0,25.0783,25.0854,25.0713,25.0713,207200.0
2012-08-30 12:00:00,35.47,35.47,35.44,35.45,224600.0,25.0713,25.0713,25.0501,25.0571,224600.0
2012-08-30 12:10:00,35.44,35.45,35.44,35.44,195700.0,25.0501,25.0571,25.0501,25.0501,195700.0
2012-08-30 12:20:00,35.44,35.45,35.44,35.44,183600.0,25.0501,25.0571,25.0501,25.0501,183600.0
2012-08-30 12:30:00,35.44,35.48,35.44,35.47,167600.0,25.0501,25.0783,25.0501,25.0713,167600.0
2012-08-30 12:40:00,35.46,35.5,35.46,35.48,49800.0,25.0642,25.0925,25.0642,25.0783,49800.0
2012-08-30 12:50:00,35.48,35.5,35.48,35.5,231000.0,25.0783,25.0925,25.0783,25.0925,231000.0
2012-08-30 13:00:00,35.49,35.5,35.49,35.49,79800.0,25.0854,25.0925,25.0854,25.0854,79800.0
2012-08-30 13:10:00,35.49,35.5,35.48,35.49,106100.0,25.0854,25.0925,25.0783,25.0854,106100.0
2012-08-30 13:20:00,35.49,35.5,35.48,35.48,108400.0,25.0854,25.0925,25.0783,25.0783,108400.0
2012-08-30 13:30:00,35.48,35.5,35.48,35.48,95400.0,25.0783,25.0925,25.0783,25.0783,95400.0
2012-08-30 13:40:00,35.48,35.5,35.48,35.5,104000.0,25.0783,25.0925,25.0783,25.0925,104000.0
2012-08-30 13:50:00,35.49,35.5,35.49,35.5,87100.0,25.0854,25.0925,25.0854,25.0925,87100.0
2012-08-30 14:00:00,35.49,35.52,35.49,35.51,39000.0,25.0854,25.1066,25.0854,25.0995,39000.0
2012-08-30 14:10:00,35.51,35.52,35.5,35.5,20100.0,25.0995,25.1066,25.0925,25.0925,20100.0
2012-08-30 14:20:00,35.5,35.52,35.5,35.51,21900.0,25.0925,25.1066,25.0925,25.0995,21900.0
2012-08-30 14:30:00,35.5,35.51,35.49,35.49,13100.0,25.0925,25.0995,25.0854,25.0854,13100.0
2012-08-30 14:40:00,35.5,35.51,35.5,35.51,17500.0,25.0925,25.0995,25.0925,25.0995,17500.0
2012-08-30 14:50:00,35.51,35.52,35.5,35.51,20800.0,25.0995,25.1066,25.0925,25.0995,20800.0
2012-08-30 15:00:00,35.51,35.52,35.5,35.51,65800.0,25.0995,25.1066,25.0925,25.0995,65800.0
2012-08-30 15:10:00,35.5,35.52,35.5,35.51,47900.0,25.0925,25.1066,25.0925,25.0995,47900.0
2012-08-30 15:20:00,35.52,35.54,35.5,35.52,114900.0,25.1066,25.1207,25.0925,25.1066,114900.0
2012-08-30 15:30:00,35.52,35.55,35.52,35.53,86400.0,25.1066,25.1278,25.1066,25.1137,86400.0
2012-08-30 15:40:00,35.53,35.55,35.49,35.49,123800.0,25.1137,25.1278,25.0854,25.0854,123800.0
2012-08-30 15:50:00,35.5,35.5,35.45,35.45,450600.0,25.0925,25.0925,25.0571,25.0571,450600.0
2012-08-31 09:30:00,35.6,35.72,35.58,35.71,92700.0,25.1632,25.248,25.149,25.2409,92700.0
2012-08-31 09:40:00,35.7,35.72,35.68,35.69,151300.0,25.2338,25.248,25.2197,25.2268,151300.0
2012-08-31 09:50:00,35.68,35.69,35.65,35.65,96500.0,25.2197,25.2268,25.1985,25.1985,96500.0
2012-08-31 10:00:00,35.65,35.67,35.5,35.5,298700.0,25.1985,25.2126,25.0925,25.0925,298700.0
2012-08-31 10:10:00,35.5,35.61,35.5,35.6,424800.0,25.0925,25.1702,25.0925,25.1632,424800.0
2012-08-31 10:20:00,35.59,35.67,35.59,35.64,94900.0,25.1561,25.2126,25.1561,25.1914,94900.0
2012-08-31 10:30:00,35.64,35.65,35.59,35.59,44100.0,25.1914,25.1985,25.1561,25.1561,44100.0
2012-08-31 10:40:00,35.6,35.63,35.6,35.61,45700.0,25.1632,25.1844,25.1632,25.1702,45700.0
2012-08-31 10:50:00,35.61,35.71,35.59,35.68,58800.0,25.1702,25.2409,25.1561,25.2197,58800.0
2012-08-31 11:00:00,35.69,35.73,35.67,35.7,236400.0,25.2268,25.255,25.2126,25.2338,236400.0
2012-08-31 11:10:00,35.69,35.71,35.67,35.69,217200.0,25.2268,25.2409,25.2126,25.2268,217200.0
2012-08-31 11:20:00,35.69,35.71,35.66,35.66,25900.0,25.2268,25.2409,25.2056,25.2056,25900.0
2012-08-31 11:30:00,35.66,35.68,35.66,35.68,162900.0,25.2056,25.2197,25.2056,25.2197,162900.0
2012-08-31 11:40:00,35.68,35.68,35.64,35.65,844500.0,25.2197,25.2197,25.1914,25.1985,844500.0
2012-08-31 11:50:00,35.65,35.69,35.64,35.68,120400.0,25.1985,25.2268,25.1914,25.2197,120400.0
2012-08-31 12:00:00,35.67,35.69,35.61,35.61,36200.0,25.2126,25.2268,25.1702,25.1702,36200.0
2012-08-31 12:10:00,35.61,35.62,35.53,35.55,218300.0,25.1702,25.1773,25.1137,25.1278,218300.0
2012-08-31 12:20:00,35.54,35.54,35.51,35.54,123200.0,25.1207,25.1207,25.0995,25.1207,123200.0
2012-08-31 12:30:00,35.54,35.58,35.52,35.55,65300.0,25.1207,25.149,25.1066,25.1278,65300.0
2012-08-31 12:40:00,35.55,35.58,35.55,35.56,69400.0,25.1278,25.149,25.1278,25.1349,69400.0
2012-08-31 12:50:00,35.56,35.58,35.55,35.58,97000.0,25.1349,25.149,25.1278,25.149,97000.0
2012-08-31 13:00:00,35.58,35.58,35.55,35.57,88200.0,25.149,25.149,25.1278,25.1419,88200.0
2012-08-31 13:10:00,35.56,35.56,35.49,35.49,147100.0,25.1349,25.1349,25.0854,25.0854,147100.0
2012-08-31 13:20:00,35.49,35.53,35.49,35.51,66900.0,25.0854,25.1137,25.0854,25.0995,66900.0
2012-08-31 13:30:00,35.51,35.53,35.51,35.53,89300.0,25.0995,25.1137,25.0995,25.1137,89300.0
2012-08-31 13:40:00,35.53,35.55,35.52,35.55,69900.0,25.1137,25.1278,25.1066,25.1278,69900.0
2012-08-31 13:50:00,35.55,35.59,35.54,35.58,83800.0,25.1278,25.1561,25.1207,25.149,83800.0
2012-08-31 14:00:00,35.58,35.6,35.57,35.6,99800.0,25.149,25.1632,25.1419,25.1632,99800.0
2012-08-31 14:10:00,35.6,35.64,35.59,35.64,85600.0,25.1632,25.1914,25.1561,25.1914,85600.0
2012-08-31 14:20:00,35.64,35.66,35.63,35.66,68000.0,25.1914,25.2056,25.1844,25.2056,68000.0
2012-08-31 14:30:00,35.66,35.66,35.65,35.65,134800.0,25.2056,25.2056,25.1985,25.1985,134800.0
2012-08-31 14:40:00,35.65,35.66,35.62,35.64,91500.0,25.1985,25.2056,25.1773,25.1914,91500.0
2012-08-31 14:50:00,35.64,35.65,35.63,35.64,72100.0,25.1914,25.1985,25.1844,25.1914,72100.0
2012-08-31 15:00:00,35.64,35.64,35.6,35.6,77600.0,25.1914,25.1914,25.1632,25.1632,77600.0
2012-08-31 15:10:00,35.6,35.62,35.59,35.61,199300.0,25.1632,25.1773,25.1561,25.1702,199300.0
2012-08-31 15:20:00,35.62,35.62,35.59,35.59,142600.0,25.1773,25.1773,25.1561,25.1561,142600.0
2012-08-31 15:30:00,35.6,35.6,35.56,35.58,193900.0,25.1632,25.1632,25.1349,25.149,193900.0
2012-08-31 15:40:00,35.58,35.59,35.55,35.56,306100.0,25.149,25.1561,25.1278,25.1349,306100.0
2012-08-31 15:50:00,35.56,35.6,35.51,35.52,1703200.0,25.1349,25.1632,25.0995,25.1066,1703200.0
2012-09-04 09:30:00,35.51,35.6,35.47,35.58,390200.0,25.0995,25.1632,25.0713,25.149,390200.0
2012-09-04 09:40:00,35.58,35.63,35.57,35.6,161100.0,25.149,25.1844,25.1419,25.1632,161100.0
2012-09-04 09:50:00,35.61,35.66,35.6,35.64,81600.0,25.1702,25.2056,25.1632,25.1914,81600.0
2012-09-04 10:00:00,35.63,35.66,35.54,35.54,299200.0,25.1844,25.2056,25.1207,25.1207,299200.0
2012-09-04 10:10:00,35.55,35.56,35.52,35.54,156400.0,25.1278,25.1349,25.1066,25.1207,156400.0
2012-09-04 10:20:00,35.54,35.56,35.51,35.52,211400.0,25.1207,25.1349,25.0995,25.1066,211400.0
2012-09-04 10:30:00,35.52,35.53,35.48,35.52,107000.0,25.1066,25.1137,25.0783,25.1066,107000.0
2012-09-04 10:40:00,35.52,35.52,35.48,35.48,94400.0,25.1066,25.1066,25.0783,25.0783,94400.0
2012-09-04 10:50:00,35.49,35.53,35.48,35.51,298200.0,25.0854,25.1137,25.0783,25.0995,298200.0
2012-09-04 11:00:00,35.51,35.53,35.49,35.52,154200.0,25.0995,25.1137,25.0854,25.1066,154200.0
2012-09-04 11:10:00,35.52,35.54,35.51,35.54,233700.0,25.1066,25.1207,25.0995,25.1207,233700.0
2012-09-04 11:20:00,35.54,35.55,35.52,35.55,160200.0,25.1207,25.1278,25.1066,25.1278,160200.0
2012-09-04 11:30:00,35.55,35.55,35.52,35.54,80300.0,25.1278,25.1278,25.1066,25.1207,80300.0
2012-09-04 11:40:00,35.54,35.54,35.51,35.54,130300.0,25.1207,25.1207,25.0995,25.1207,130300.0
2012-09-04 11:50:00,35.54,35.56,35.53,35.56,44900.0,25.1207,25.1349,25.1137,25.1349,44900.0
2012-09-04 12:00:00,35.56,35.57,35.54,35.55,91400.0,25.1349,25.1419,25.1207,25.1278,91400.0
2012-09-04 12:10:00,35.56,35.58,35.56,35.58,56000.0,25.1349,25.149,25.1349,25.149,56000.0
2012-09-04 12:20:00,35.58,35.59,35.57,35.57,52800.0,25.149,25.1561,25.1419,25.1419,52800.0
2012-09-04 12:30:00,35.57,35.58,35.55,35.58,101100.0,25.1419,25.149,25.1278,25.149,101100.0
2012-09-04 12:40:00,35.58,35.59,35.57,35.58,50700.0,25.149,25.1561,25.1419,25.149,50700.0
2012-09-04 12:50:00,35.58,35.58,35.56,35.57,51500.0,25.149,25.149,25.1349,25.1419,51500.0
2012-09-04 13:00:00,35.57,35.59,35.57,35.58,49000.0,25.1419,25.1561,25.1419,25.149,49000.0
2012-09-04 13:10:00,35.58,35.59,35.57,35.59,33800.0,25.149,25.1561,25.1419,25.1561,33800.0
2012-09-04 13:20:00,35.59,35.6,35.58,35.6,49600.0,25.1561,25.1632,25.149,25.1632,49600.0
2012-09-04 13:30:00,35.6,35.61,35.58,35.58,27600.0,25.1632,25.1702,25.149,25.149,27600.0
2012-09-04 13:40:00,35.59,35.61,35.58,35.6,26900.0,25.1561,25.1702,25.149,25.1632,26900.0
2012-09-04 13:50:00,35.6,35.61,35.59,35.59,49300.0,25.1632,25.1702,25.1561,25.1561,49300.0
2012-09-04 14:00:00,35.59,35.62,35.59,35.61,57900.0,25.1561,25.1773,25.1561,25.1702,57900.0
2012-09-04 14:10:00,35.61,35.62,35.6,35.62,69000.0,25.1702,25.1773,25.1632,25.1773,69000.0
2012-09-04 14:20:00,35.63,35.65,35.62,35.64,34400.0,25.1844,25.1985,25.1773,25.1914,34400.0
2012-09-04 14:30:00,35.65,35.73,35.64,35.7,114900.0,25.1985,25.255,25.1914,25.2338,114900.0
2012-09-04 14:40:00,35.71,35.74,35.7,35.73,50700.0,25.2409,25.2621,25.2338,25.255,50700.0
2012-09-04 14:50:00,35.74,35.74,35.71,35.71,85200.0,25.2621,25.2621,25.2409,25.2409,85200.0
2012-09-04 15:00:00,35.71,35.74,35.71,35.73,41900.0,25.2409,25.2621,25.2409,25.255,41900.0
2012-09-04 15:10:00,35.73,35.74,35.71,35.72,61800.0,25.255,25.2621,25.2409,25.248,61800.0
2012-09-04 15:20:00,35.72,35.74,35.71,35.73,109200.0,25.248,25.2621,25.2409,25.255,109200.0
2012-09-04 15:30:00,35.72,35.73,35.68,35.68,108900.0,25.248,25.255,25.2197,25.2197,108900.0
2012-09-04 15:40:00,35.68,35.7,35.66,35.69,345100.0,25.2197,25.2338,25.2056,25.2268,345100.0
2012-09-04 15:50:00,35.7,35.7,35.65,35.66,526200.0,25.2338,25.2338,25.1985,25.2056,526200.0
2012-09-05 09:30:00,35.69,35.72,35.63,35.67,178500.0,25.2268,25.248,25.1844,25.2126,178500.0
2012-09-05 09:40:00,35.67,35.68,35.63,35.64,97200.0,25.2126,25.2197,25.1844,25.1914,97200.0
2012-09-05 09:50:00,35.63,35.65,35.59,35.59,61100.0,25.1844,25.1985,25.1561,25.1561,61100.0
2012-09-05 10:00:00,35.59,35.63,35.58,35.62,110900.0,25.1561,25.1844,25.149,25.1773,110900.0
2012-09-05 10:10:00,35.62,35.66,35.6,35.63,151900.0,25.1773,25.2056,25.1632,25.1844,151900.0
2012-09-05 10:20:00,35.62,35.69,35.62,35.69,39200.0,25.1773,25.2268,25.1773,25.2268,39200.0
2012-09-05 10:30:00,35.69,35.72,35.68,35.7,66000.0,25.2268,25.248,25.2197,25.2338,66000.0
2012-09-05 10:40:00,35.7,35.7,35.67,35.68,182100.0,25.2338,25.2338,25.2126,25.2197,182100.0
2012-09-05 10:50:00,35.68,35.69,35.65,35.65,122200.0,25.2197,25.2268,25.1985,25.1985,122200.0
2012-09-05 11:00:00,35.64,35.66,35.63,35.64,57900.0,25.1914,25.2056,25.1844,25.1914,57900.0
2012-09-05 11:10:00,35.64,35.65,35.63,35.64,52400.0,25.1914,25.1985,25.1844,25.1914,52400.0
2012-09-05 11:20:00,35.65,35.68,35.64,35.68,46700.0,25.1985,25.2197,25.1914,25.2197,46700.0
2012-09-05 11:30:00,35.68,35.71,35.67,35.7,34100.0,25.2197,25.2409,25.2126,25.2338,34100.0
2012-09-05 11:40:00,35.71,35.71,35.69,35.7,31500.0,25.2409,25.2409,25.2268,25.2338,31500.0
2012-09-05 11:50:00,35.7,35.71,35.68,35.7,43100.0,25.2338,25.2409,25.2197,25.2338,43100.0
2012-09-05 12:00:00,35.69,35.7,35.68,35.7,81100.0,25.2268,25.2338,25.2197,25.2338,81100.0
2012-09-05 12:10:00,35.7,35.71,35.69,35.7,119700.0,25.2338,25.2409,25.2268,25.2338,119700.0
2012-09-05 12:20:00,35.69,35.69,35.68,35.69,75600.0,25.2268,25.2268,25.2197,25.2268,75600.0
2012-09-05 12:30:00,35.69,35.69,35.66,35.68,184500.0,25.2268,25.2268,25.2056,25.2197,184500.0
2012-09-05 12:40:00,35.68,35.68,35.65,35.67,27700.0,25.2197,25.2197,25.1985,25.2126,27700.0
2012-09-05 12:50:00,35.66,35.67,35.65,35.66,28900.0,25.2056,25.2126,25.1985,25.2056,28900.0
2012-09-05 13:00:00,35.66,35.66,35.63,35.64,39900.0,25.2056,25.2056,25.1844,25.1914,39900.0
2012-09-05 13:10:00,35.64,35.65,35.63,35.65,18600.0,25.1914,25.1985,25.1844,25.1985,18600.0
2012-09-05 13:20:00,35.65,35.65,35.63,35.63,32400.0,25.1985,25.1985,25.1844,25.1844,32400.0
2012-09-05 13:30:00,35.64,35.64,35.59,35.6,178800.0,25.1914,25.1914,25.1561,25.1632,178800.0
2012-09-05 13:40:00,35.6,35.61,35.57,35.58,109100.0,25.1632,25.1702,25.1419,25.149,109100.0
2012-09-05 13:50:00,35.58,35.59,35.57,35.58,51700.0,25.149,25.1561,25.1419,25.149,51700.0
2012-09-05 14:00:00,35.59,35.59,35.57,35.58,43600.0,25.1561,25.1561,25.1419,25.149,43600.0
2012-09-05 14:10:00,35.58,35.59,35.57,35.58,52400.0,25.149,25.1561,25.1419,25.149,52400.0
2012-09-05 14:20:00,35.58,35.6,35.58,35.59,23800.0,25.149,25.1632,25.149,25.1561,23800.0
2012-09-05 14:30:00,35.59,35.63,35.58,35.62,38300.0,25.1561,25.1844,25.149,25.1773,38300.0
2012-09-05 14:40:00,35.63,35.63,35.61,35.61,30200.0,25.1844,25.1844,25.1702,25.1702,30200.0
2012-09-05 14:50:00,35.62,35.64,35.61,35.62,42500.0,25.1773,25.1914,25.1702,25.1773,42500.0
2012-09-05 15:00:00,35.63,35.63,35.58,35.59,41900.0,25.1844,25.1844,25.149,25.1561,41900.0
2012-09-05 15:10:00,35.59,35.61,35.58,35.6,35600.0,25.1561,25.1702,25.149,25.1632,35600.0
2012-09-05 15:20:00,35.6,35.61,35.59,35.6,52500.0,25.1632,25.1702,25.1561,25.1632,52500.0
2012-09-05 15:30:00,35.6,35.62,35.59,35.6,196400.0,25.1632,25.1773,25.1561,25.1632,196400.0
2012-09-05 15:40:00,35.59,35.62,35.58,35.59,173100.0,25.1561,25.1773,25.149,25.1561,173100.0
2012-09-05 15:50:00,35.59,35.61,35.58,35.59,318200.0,25.1561,25.1702,25.149,25.1561,318200.0
2012-09-06 09:30:00,35.7,35.93,35.7,35.92,256900.0,25.2338,25.3964,25.2338,25.3893,256900.0
2012-09-06 09:40:00,35.93,35.94,35.89,35.93,199000.0,25.3964,25.4035,25.3681,25.3964,199000.0
2012-09-06 09:50:00,35.94,35.95,35.92,35.93,173500.0,25.4035,25.4105,25.3893,25.3964,173500.0
2012-09-06 10:00:00,35.93,35.98,35.93,35.96,149400.0,25.3964,25.4317,25.3964,25.4176,149400.0
2012-09-06 10:10:00,35.96,35.97,35.91,35.91,59500.0,25.4176,25.4247,25.3823,25.3823,59500.0
2012-09-06 10:20:00,35.91,35.92,35.9,35.91,70800.0,25.3823,25.3893,25.3752,25.3823,70800.0
2012-09-06 10:30:00,35.91,36.02,35.91,36.01,105200.0,25.3823,25.46,25.3823,25.453,105200.0
2012-09-06 10:40:00,36.0,36.0,35.96,35.98,38800.0,25.4459,25.4459,25.4176,25.4317,38800.0
2012-09-06 10:50:00,35.98,36.01,35.97,36.0,59900.0,25.4317,25.453,25.4247,25.4459,59900.0
2012-09-06 11:00:00,36.01,36.03,35.99,36.0,79300.0,25.453,25.4671,25.4388,25.4459,79300.0
2012-09-06 11:10:00,36.01,36.02,35.98,35.98,56300.0,25.453,25.46,25.4317,25.4317,56300.0
2012-09-06 11:20:00,35.99,35.99,35.95,35.97,64100.0,25.4388,25.4388,25.4105,25.4247,64100.0
2012-09-06 11:30:00,35.97,36.0,35.97,36.0,100000.0,25.4247,25.4459,25.4247,25.4459,100000.0
2012-09-06 11:40:00,35.99,36.0,35.95,35.95,342900.0,25.4388,25.4459,25.4105,25.4105,342900.0
2012-09-06 11:50:00,35.95,35.98,35.95,35.97,242500.0,25.4105,25.4317,25.4105,25.4247,242500.0
2012-09-06 12:00:00,35.97,35.99,35.96,35.97,40400.0,25.4247,25.4388,25.4176,25.4247,40400.0
2012-09-06 12:10:00,35.98,35.99,35.97,35.97,72200.0,25.4317,25.4388,25.4247,25.4247,72200.0
2012-09-06 12:20:00,35.96,35.97,35.93,35.94,229000.0,25.4176,25.4247,25.3964,25.4035,229000.0
2012-09-06 12:30:00,35.94,35.97,35.93,35.97,193200.0,25.4035,25.4247,25.3964,25.4247,193200.0
2012-09-06 12:40:00,35.97,35.97,35.94,35.95,51400.0,25.4247,25.4247,25.4035,25.4105,51400.0
2012-09-06 12:50:00,35.95,35.96,35.94,35.95,26600.0,25.4105,25.4176,25.4035,25.4105,26600.0
2012-09-06 13:00:00,35.95,35.96,35.93,35.93,23500.0,25.4105,25.4176,25.3964,25.3964,23500.0
2012-09-06 13:10:00,35.93,35.95,35.93,35.93,25400.0,25.3964,25.4105,25.3964,25.3964,25400.0
2012-09-06 13:20:00,35.93,35.94,35.92,35.92,10800.0,25.3964,25.4035,25.3893,25.3893,10800.0
2012-09-06 13:30:00,35.93,35.94,35.92,35.94,18300.0,25.3964,25.4035,25.3893,25.4035,18300.0
2012-09-06 13:40:00,35.93,35.95,35.93,35.95,37400.0,25.3964,25.4105,25.3964,25.4105,37400.0
2012-09-06 13:50:00,35.93,35.96,35.93,35.96,40100.0,25.3964,25.4176,25.3964,25.4176,40100.0
2012-09-06 14:00:00,35.96,35.96,35.93,35.94,43000.0,25.4176,25.4176,25.3964,25.4035,43000.0
2012-09-06 14:10:00,35.94,35.94,35.93,35.94,16300.0,25.4035,25.4035,25.3964,25.4035,16300.0
2012-09-06 14:20:00,35.94,35.96,35.93,35.96,38900.0,25.4035,25.4176,25.3964,25.4176,38900.0
2012-09-06 14:30:00,35.96,35.96,35.94,35.95,14700.0,25.4176,25.4176,25.4035,25.4105,14700.0
2012-09-06 14:40:00,35.94,35.96,35.94,35.96,36500.0,25.4035,25.4176,25.4035,25.4176,36500.0
2012-09-06 14:50:00,35.97,35.97,35.95,35.96,45700.0,25.4247,25.4247,25.4105,25.4176,45700.0
2012-09-06 15:00:00,35.96,35.96,35.94,35.95,49500.0,25.4176,25.4176,25.4035,25.4105,49500.0
2012-09-06 15:10:00,35.94,35.95,35.93,35.94,88200.0,25.4035,25.4105,25.3964,25.4035,88200.0
2012-09-06 15:20:00,35.94,35.97,35.93,35.96,231600.0,25.4035,25.4247,25.3964,25.4176,231600.0
2012-09-06 15:30:00,35.96,36.02,35.95,36.01,232700.0,25.4176,25.46,25.4105,25.453,232700.0
2012-09-06 15:40:00,36.01,36.02,35.99,36.02,161200.0,25.453,25.46,25.4388,25.46,161200.0
2012-09-06 15:50:00,36.02,36.05,36.01,36.04,645200.0,25.46,25.4812,25.453,25.4742,645200.0
2012-09-07 09:30:00,35.98,36.07,35.98,36.01,450900.0,25.4317,25.4954,25.4317,25.453,450900.0
2012-09-07 09:40:00,36.0,36.02,35.95,35.96,248700.0,25.4459,25.46,25.4105,25.4176,248700.0
2012-09-07 09:50:00,35.96,35.96,35.88,35.91,152400.0,25.4176,25.4176,25.3611,25.3823,152400.0
2012-09-07 10:00:00,35.91,35.92,35.85,35.85,117500.0,25.3823,25.3893,25.3399,25.3399,117500.0
2012-09-07 10:10:00,35.85,35.88,35.81,35.82,293000.0,25.3399,25.3611,25.3116,25.3187,293000.0
2012-09-07 10:20:00,35.82,35.83,35.79,35.8,120400.0,25.3187,25.3257,25.2975,25.3045,120400.0
2012-09-07 10:30:00,35.81,35.82,35.79,35.81,468800.0,25.3116,25.3187,25.2975,25.3116,468800.0
2012-09-07 10:40:00,35.81,35.83,35.8,35.8,114800.0,25.3116,25.3257,25.3045,25.3045,114800.0
2012-09-07 10:50:00,35.8,35.82,35.8,35.8,50900.0,25.3045,25.3187,25.3045,25.3045,50900.0
2012-09-07 11:00:00,35.8,35.81,35.79,35.8,166700.0,25.3045,25.3116,25.2975,25.3045,166700.0
2012-09-07 11:10:00,35.8,35.8,35.74,35.75,79300.0,25.3045,25.3045,25.2621,25.2692,79300.0
2012-09-07 11:20:00,35.76,35.77,35.75,35.76,141600.0,25.2762,25.2833,25.2692,25.2762,141600.0
2012-09-07 11:30:00,35.77,35.78,35.74,35.74,105900.0,25.2833,25.2904,25.2621,25.2621,105900.0
2012-09-07 11:40:00,35.74,35.76,35.73,35.75,22200.0,25.2621,25.2762,25.255,25.2692,22200.0
2012-09-07 11:50:00,35.75,35.77,35.74,35.76,310600.0,25.2692,25.2833,25.2621,25.2762,310600.0
2012-09-07 12:00:00,35.76,35.77,35.75,35.75,26700.0,25.2762,25.2833,25.2692,25.2692,26700.0
2012-09-07 12:10:00,35.76,35.76,35.74,35.74,12500.0,25.2762,25.2762,25.2621,25.2621,12500.0
2012-09-07 12:20:00,35.74,35.75,35.73,35.73,7800.0,25.2621,25.2692,25.255,25.255,7800.0
2012-09-07 12:30:00,35.73,35.74,35.72,35.73,180200.0,25.255,25.2621,25.248,25.255,180200.0
2012-09-07 12:40:00,35.73,35.75,35.73,35.75,28900.0,25.255,25.2692,25.255,25.2692,28900.0
2012-09-07 12:50:00,35.75,35.75,35.73,35.74,25600.0,25.2692,25.2692,25.255,25.2621,25600.0
2012-09-07 13:00:00,35.75,35.75,35.74,35.75,26700.0,25.2692,25.2692,25.2621,25.2692,26700.0
2012-09-07 13:10:00,35.75,35.75,35.72,35.73,31700.0,25.2692,25.2692,25.248,25.255,31700.0
2012-09-07 13:20:00,35.74,35.76,35.73,35.75,203100.0,25.2621,25.2762,25.255,25.2692,203100.0
2012-09-07 13:30:00,35.75,35.76,35.75,35.75,16600.0,25.2692,25.2762,25.2692,25.2692,16600.0
2012-09-07 13:40:00,35.75,35.76,35.74,35.75,29100.0,25.2692,25.2762,25.2621,25.2692,29100.0
2012-09-07 13:50:00,35.75,35.75,35.74,35.74,23300.0,25.2692,25.2692,25.2621,25.2621,23300.0
2012-09-07 14:00:00,35.74,35.75,35.73,35.73,40500.0,25.2621,25.2692,25.255,25.255,40500.0
2012-09-07 14:10:00,35.74,35.75,35.73,35.74,110200.0,25.2621,25.2692,25.255,25.2621,110200.0
2012-09-07 14:20:00,35.75,35.75,35.73,35.74,213800.0,25.2692,25.2692,25.255,25.2621,213800.0
2012-09-07 14:30:00,35.73,35.74,35.73,35.73,77900.0,25.255,25.2621,25.255,25.255,77900.0
2012-09-07 14:40:00,35.74,35.74,35.71,35.72,246900.0,25.2621,25.2621,25.2409,25.248,246900.0
2012-09-07 14:50:00,35.73,35.73,35.7,35.7,70300.0,25.255,25.255,25.2338,25.2338,70300.0
2012-09-07 15:00:00,35.7,35.71,35.69,35.7,29600.0,25.2338,25.2409,25.2268,25.2338,29600.0
2012-09-07 15:10:00,35.7,35.72,35.69,35.71,99200.0,25.2338,25.248,25.2268,25.2409,99200.0
2012-09-07 15:20:00,35.71,35.72,35.7,35.71,61800.0,25.2409,25.248,25.2338,25.2409,61800.0
2012-09-07 15:30:00,35.71,35.72,35.7,35.71,363900.0,25.2409,25.248,25.2338,25.2409,363900.0
2012-09-07 15:40:00,35.72,35.75,35.71,35.75,249800.0,25.248,25.2692,25.2409,25.2692,249800.0
2012-09-07 15:50:00,35.75,35.76,35.74,35.76,848800.0,25.2692,25.2762,25.2621,25.2762,848800.0
2012-09-10 09:30:00,35.72,35.76,35.69,35.7,302000.0,25.248,25.2762,25.2268,25.2338,302000.0
2012-09-10 09:40:00,35.7,35.7,35.64,35.64,290800.0,25.2338,25.2338,25.1914,25.1914,290800.0
2012-09-10 09:50:00,35.64,35.67,35.64,35.65,99100.0,25.1914,25.2126,25.1914,25.1985,99100.0
2012-09-10 10:00:00,35.66,35.66,35.64,35.65,312100.0,25.2056,25.2056,25.1914,25.1985,312100.0
2012-09-10 10:10:00,35.65,35.68,35.64,35.65,125400.0,25.1985,25.2197,25.1914,25.1985,125400.0
2012-09-10 10:20:00,35.66,35.71,35.66,35.71,96400.0,25.2056,25.2409,25.2056,25.2409,96400.0
2012-09-10 10:30:00,35.71,35.72,35.67,35.7,172400.0,25.2409,25.248,25.2126,25.2338,172400.0
2012-09-10 10:40:00,35.7,35.73,35.69,35.72,124400.0,25.2338,25.255,25.2268,25.248,124400.0
2012-09-10 10:50:00,35.71,35.75,35.71,35.72,166900.0,25.2409,25.2692,25.2409,25.248,166900.0
2012-09-10 11:00:00,35.72,35.72,35.69,35.72,298000.0,25.248,25.248,25.2268,25.248,298000.0
2012-09-10 11:10:00,35.72,35.73,35.71,35.72,96000.0,25.248,25.255,25.2409,25.248,96000.0
2012-09-10 11:20:00,35.72,35.74,35.71,35.72,112200.0,25.248,25.2621,25.2409,25.248,112200.0
2012-09-10 11:30:00,35.72,35.75,35.72,35.74,96000.0,25.248,25.2692,25.248,25.2621,96000.0
2012-09-10 11:40:00,35.74,35.75,35.73,35.74,67100.0,25.2621,25.2692,25.255,25.2621,67100.0
2012-09-10 11:50:00,35.74,35.74,35.73,35.74,53700.0,25.2621,25.2621,25.255,25.2621,53700.0
2012-09-10 12:00:00,35.73,35.75,35.73,35.75,40900.0,25.255,25.2692,25.255,25.2692,40900.0
2012-09-10 12:10:00,35.75,35.75,35.74,35.74,71500.0,25.2692,25.2692,25.2621,25.2621,71500.0
2012-09-10 12:20:00,35.75,35.76,35.74,35.76,65700.0,25.2692,25.2762,25.2621,25.2762,65700.0
2012-09-10 12:30:00,35.76,35.77,35.75,35.77,46900.0,25.2762,25.2833,25.2692,25.2833,46900.0
2012-09-10 12:40:00,35.77,35.77,35.74,35.74,68700.0,25.2833,25.2833,25.2621,25.2621,68700.0
2012-09-10 12:50:00,35.75,35.75,35.73,35.73,310800.0,25.2692,25.2692,25.255,25.255,310800.0
2012-09-10 13:00:00,35.73,35.76,35.73,35.76,62700.0,25.255,25.2762,25.255,25.2762,62700.0
2012-09-10 13:10:00,35.76,35.77,35.75,35.77,50200.0,25.2762,25.2833,25.2692,25.2833,50200.0
2012-09-10 13:20:00,35.77,35.77,35.74,35.76,260200.0,25.2833,25.2833,25.2621,25.2762,260200.0
2012-09-10 13:30:00,35.75,35.76,35.74,35.75,164400.0,25.2692,25.2762,25.2621,25.2692,164400.0
2012-09-10 13:40:00,35.74,35.75,35.73,35.75,59200.0,25.2621,25.2692,25.255,25.2692,59200.0
2012-09-10 13:50:00,35.75,35.76,35.71,35.73,88800.0,25.2692,25.2762,25.2409,25.255,88800.0
2012-09-10 14:00:00,35.73,35.76,35.73,35.75,75500.0,25.255,25.2762,25.255,25.2692,75500.0
2012-09-10 14:10:00,35.75,35.76,35.74,35.75,42200.0,25.2692,25.2762,25.2621,25.2692,42200.0
2012-09-10 14:20:00,35.76,35.76,35.75,35.76,37400.0,25.2762,25.2762,25.2692,25.2762,37400.0
2012-09-10 14:30:00,35.76,35.77,35.75,35.75,69500.0,25.2762,25.2833,25.2692,25.2692,69500.0
2012-09-10 14:40:00,35.76,35.78,35.75,35.78,756700.0,25.2762,25.2904,25.2692,25.2904,756700.0
2012-09-10 14:50:00,35.77,35.77,35.76,35.76,195200.0,25.2833,25.2833,25.2762,25.2762,195200.0
2012-09-10 15:00:00,35.76,35.78,35.76,35.77,89900.0,25.2762,25.2904,25.2762,25.2833,89900.0
2012-09-10 15:10:00,35.77,35.77,35.74,35.74,124100.0,25.2833,25.2833,25.2621,25.2621,124100.0
2012-09-10 15:20:00,35.74,35.77,35.74,35.76,144300.0,25.2621,25.2833,25.2621,25.2762,144300.0
2012-09-10 15:30:00,35.77,35.77,35.73,35.73,195000.0,25.2833,25.2833,25.255,25.255,195000.0
2012-09-10 15:40:00,35.73,35.74,35.69,35.7,243700.0,25.255,25.2621,25.2268,25.2338,243700.0
2012-09-10 15:50:00,35.7,35.71,35.68,35.69,879900.0,25.2338,25.2409,25.2197,25.2268,879900.0
2012-09-11 09:30:00,35.71,35.71,35.64,35.68,59500.0,25.2409,25.2409,25.1914,25.2197,59500.0
2012-09-11 09:40:00,35.68,35.7,35.64,35.7,186200.0,25.2197,25.2338,25.1914,25.2338,186200.0
2012-09-11 09:50:00,35.7,35.71,35.68,35.68,212100.0,25.2338,25.2409,25.2197,25.2197,212100.0
2012-09-11 10:00:00,35.69,35.7,35.68,35.69,124300.0,25.2268,25.2338,25.2197,25.2268,124300.0
2012-09-11 10:10:00,35.69,35.72,35.68,35.69,164900.0,25.2268,25.248,25.2197,25.2268,164900.0
2012-09-11 10:20:00,35.69,35.7,35.68,35.69,132500.0,25.2268,25.2338,25.2197,25.2268,132500.0
2012-09-11 10:30:00,35.68,35.69,35.66,35.66,374300.0,25.2197,25.2268,25.2056,25.2056,374300.0
2012-09-11 10:40:00,35.67,35.7,35.66,35.7,362300.0,25.2126,25.2338,25.2056,25.2338,362300.0
2012-09-11 10:50:00,35.69,35.7,35.67,35.68,54800.0,25.2268,25.2338,25.2126,25.2197,54800.0
2012-09-11 11:00:00,35.69,35.7,35.68,35.7,195400.0,25.2268,25.2338,25.2197,25.2338,195400.0
2012-09-11 11:10:00,35.69,35.71,35.69,35.7,58800.0,25.2268,25.2409,25.2268,25.2338,58800.0
2012-09-11 11:20:00,35.71,35.72,35.69,35.72,98000.0,25.2409,25.248,25.2268,25.248,98000.0
2012-09-11 11:30:00,35.71,35.73,35.7,35.73,86100.0,25.2409,25.255,25.2338,25.255,86100.0
2012-09-11 11:40:00,35.72,35.73,35.71,35.72,67300.0,25.248,25.255,25.2409,25.248,67300.0
2012-09-11 11:50:00,35.72,35.72,35.7,35.7,40300.0,25.248,25.248,25.2338,25.2338,40300.0
2012-09-11 12:00:00,35.7,35.71,35.69,35.71,52200.0,25.2338,25.2409,25.2268,25.2409,52200.0
2012-09-11 12:10:00,35.7,35.7,35.68,35.68,21500.0,25.2338,25.2338,25.2197,25.2197,21500.0
2012-09-11 12:20:00,35.68,35.71,35.68,35.71,18600.0,25.2197,25.2409,25.2197,25.2409,18600.0
2012-09-11 12:30:00,35.7,35.71,35.69,35.69,17900.0,25.2338,25.2409,25.2268,25.2268,17900.0
2012-09-11 12:40:00,35.69,35.7,35.68,35.68,63700.0,25.2268,25.2338,25.2197,25.2197,63700.0
2012-09-11 12:50:00,35.69,35.69,35.67,35.67,128700.0,25.2268,25.2268,25.2126,25.2126,128700.0
2012-09-11 13:00:00,35.67,35.69,35.67,35.68,76300.0,25.2126,25.2268,25.2126,25.2197,76300.0
2012-09-11 13:10:00,35.68,35.69,35.66,35.68,27600.0,25.2197,25.2268,25.2056,25.2197,27600.0
2012-09-11 13:20:00,35.69,35.69,35.67,35.67,17700.0,25.2268,25.2268,25.2126,25.2126,17700.0
2012-09-11 13:30:00,35.67,35.68,35.66,35.68,88900.0,25.2126,25.2197,25.2056,25.2197,88900.0
2012-09-11 13:40:00,35.68,35.71,35.68,35.7,21000.0,25.2197,25.2409,25.2197,25.2338,21000.0
2012-09-11 13:50:00,35.7,35.71,35.69,35.69,28600.0,25.2338,25.2409,25.2268,25.2268,28600.0
2012-09-11 14:00:00,35.69,35.7,35.68,35.68,52000.0,25.2268,25.2338,25.2197,25.2197,52000.0
2012-09-11 14:10:00,35.68,35.69,35.65,35.67,23900.0,25.2197,25.2268,25.1985,25.2126,23900.0
2012-09-11 14:20:00,35.67,35.7,35.67,35.69,19700.0,25.2126,25.2338,25.2126,25.2268,19700.0
2012-09-11 14:30:00,35.7,35.7,35.66,35.66,50500.0,25.2338,25.2338,25.2056,25.2056,50500.0
2012-09-11 14:40:00,35.66,35.67,35.62,35.62,71500.0,25.2056,25.2126,25.1773,25.1773,71500.0
2012-09-11 14:50:00,35.63,35.64,35.62,35.63,46100.0,25.1844,25.1914,25.1773,25.1844,46100.0
2012-09-11 15:00:00,35.63,35.64,35.62,35.63,89700.0,25.1844,25.1914,25.1773,25.1844,89700.0
2012-09-11 15:10:00,35.63,35.64,35.61,35.62,26800.0,25.1844,25.1914,25.1702,25.1773,26800.0
2012-09-11 15:20:00,35.61,35.64,35.6,35.62,109700.0,25.1702,25.1914,25.1632,25.1773,109700.0
2012-09-11 15:30:00,35.63,35.65,35.62,35.63,184100.0,25.1844,25.1985,25.1773,25.1844,184100.0
2012-09-11 15:40:00,35.62,35.64,35.6,35.64,326600.0,25.1773,25.1914,25.1632,25.1914,326600.0
2012-09-11 15:50:00,35.63,35.64,35.61,35.61,533000.0,25.1844,25.1914,25.1702,25.1702,533000.0
2012-09-12 09:30:00,35.64,35.7,35.64,35.66,74700.0,25.1914,25.2338,25.1914,25.2056,74700.0
2012-09-12 09:40:00,35.67,35.67,35.59,35.59,109800.0,25.2126,25.2126,25.1561,25.1561,109800.0
2012-09-12 09:50:00,35.59,35.59,35.56,35.57,140200.0,25.1561,25.1561,25.1349,25.1419,140200.0
2012-09-12 10:00:00,35.57,35.59,35.54,35.59,279000.0,25.1419,25.1561,25.1207,25.1561,279000.0
2012-09-12 10:10:00,35.59,35.6,35.57,35.6,104600.0,25.1561,25.1632,25.1419,25.1632,104600.0
2012-09-12 10:20:00,35.6,35.61,35.57,35.59,165900.0,25.1632,25.1702,25.1419,25.1561,165900.0
2012-09-12 10:30:00,35.59,35.6,35.58,35.58,163000.0,25.1561,25.1632,25.149,25.149,163000.0
2012-09-12 10:40:00,35.59,35.59,35.56,35.56,108000.0,25.1561,25.1561,25.1349,25.1349,108000.0
2012-09-12 10:50:00,35.56,35.58,35.55,35.57,142100.0,25.1349,25.149,25.1278,25.1419,142100.0
2012-09-12 11:00:00,35.57,35.59,35.57,35.59,81200.0,25.1419,25.1561,25.1419,25.1561,81200.0
2012-09-12 11:10:00,35.58,35.6,35.58,35.59,73800.0,25.149,25.1632,25.149,25.1561,73800.0
2012-09-12 11:20:00,35.59,35.62,35.59,35.6,172800.0,25.1561,25.1773,25.1561,25.1632,172800.0
2012-09-12 11:30:00,35.6,35.61,35.58,35.6,129800.0,25.1632,25.1702,25.149,25.1632,129800.0
2012-09-12 11:40:00,35.59,35.6,35.57,35.57,109600.0,25.1561,25.1632,25.1419,25.1419,109600.0
2012-09-12 11:50:00,35.57,35.58,35.55,35.55,49800.0,25.1419,25.149,25.1278,25.1278,49800.0
2012-09-12 12:00:00,35.55,35.56,35.54,35.54,79600.0,25.1278,25.1349,25.1207,25.1207,79600.0
2012-09-12 12:10:00,35.54,35.55,35.53,35.55,272100.0,25.1207,25.1278,25.1137,25.1278,272100.0
2012-09-12 12:20:00,35.55,35.58,35.55,35.56,107800.0,25.1278,25.149,25.1278,25.1349,107800.0
2012-09-12 12:30:00,35.56,35.57,35.55,35.55,73500.0,25.1349,25.1419,25.1278,25.1278,73500.0
2012-09-12 12:40:00,35.55,35.56,35.52,35.52,92900.0,25.1278,25.1349,25.1066,25.1066,92900.0
2012-09-12 12:50:00,35.53,35.54,35.51,35.53,499100.0,25.1137,25.1207,25.0995,25.1137,499100.0
2012-09-12 13:00:00,35.52,35.58,35.52,35.56,247700.0,25.1066,25.149,25.1066,25.1349,247700.0
2012-09-12 13:10:00,35.56,35.57,35.55,35.56,170800.0,25.1349,25.1419,25.1278,25.1349,170800.0
2012-09-12 13:20:00,35.56,35.58,35.56,35.56,97600.0,25.1349,25.149,25.1349,25.1349,97600.0
2012-09-12 13:30:00,35.56,35.57,35.52,35.52,91500.0,25.1349,25.1419,25.1066,25.1066,91500.0
2012-09-12 13:40:00,35.52,35.54,35.5,35.5,422100.0,25.1066,25.1207,25.0925,25.0925,422100.0
2012-09-12 13:50:00,35.5,35.51,35.48,35.48,453400.0,25.0925,25.0995,25.0783,25.0783,453400.0
2012-09-12 14:00:00,35.48,35.5,35.48,35.48,113500.0,25.0783,25.0925,25.0783,25.0783,113500.0
2012-09-12 14:10:00,35.48,35.5,35.46,35.47,213100.0,25.0783,25.0925,25.0642,25.0713,213100.0
2012-09-12 14:20:00,35.46,35.5,35.46,35.49,200400.0,25.0642,25.0925,25.0642,25.0854,200400.0
2012-09-12 14:30:00,35.49,35.5,35.46,35.47,129100.0,25.0854,25.0925,25.0642,25.0713,129100.0
2012-09-12 14:40:00,35.46,35.48,35.46,35.46,156400.0,25.0642,25.0783,25.0642,25.0642,156400.0
2012-09-12 14:50:00,35.46,35.48,35.46,35.46,117300.0,25.0642,25.0783,25.0642,25.0642,117300.0
2012-09-12 15:00:00,35.46,35.46,35.42,35.42,207800.0,25.0642,25.0642,25.0359,25.0359,207800.0
2012-09-12 15:10:00,35.42,35.43,35.41,35.43,239400.0,25.0359,25.043,25.0289,25.043,239400.0
2012-09-12 15:20:00,35.43,35.44,35.42,35.43,332400.0,25.043,25.0501,25.0359,25.043,332400.0
2012-09-12 15:30:00,35.43,35.44,35.41,35.42,498700.0,25.043,25.0501,25.0289,25.0359,498700.0
2012-09-12 15:40:00,35.42,35.43,35.4,35.4,635200.0,25.0359,25.043,25.0218,25.0218,635200.0
2012-09-12 15:50:00,35.4,35.44,35.4,35.43,1474500.0,25.0218,25.0501,25.0218,25.043,1474500.0
2012-09-13 09:30:00,35.41,35.59,35.41,35.59,257400.0,25.0289,25.1561,25.0289,25.1561,257400.0
2012-09-13 09:40:00,35.59,35.64,35.56,35.61,295700.0,25.1561,25.1914,25.1349,25.1702,295700.0
2012-09-13 09:50:00,35.62,35.63,35.57,35.6,257500.0,25.1773,25.1844,25.1419,25.1632,257500.0
2012-09-13 10:00:00,35.59,35.61,35.57,35.6,234800.0,25.1561,25.1702,25.1419,25.1632,234800.0
2012-09-13 10:10:00,35.6,35.66,35.6,35.66,212900.0,25.1632,25.2056,25.1632,25.2056,212900.0
2012-09-13 10:20:00,35.66,35.7,35.66,35.7,232800.0,25.2056,25.2338,25.2056,25.2338,232800.0
2012-09-13 10:30:00,35.69,35.72,35.69,35.72,139000.0,25.2268,25.248,25.2268,25.248,139000.0
2012-09-13 10:40:00,35.72,35.72,35.69,35.7,87700.0,25.248,25.248,25.2268,25.2338,87700.0
2012-09-13 10:50:00,35.7,35.71,35.68,35.71,144500.0,25.2338,25.2409,25.2197,25.2409,144500.0
2012-09-13 11:00:00,35.7,35.74,35.7,35.74,131700.0,25.2338,25.2621,25.2338,25.2621,131700.0
2012-09-13 11:10:00,35.73,35.74,35.72,35.72,274200.0,25.255,25.2621,25.248,25.248,274200.0
2012-09-13 11:20:00,35.72,35.74,35.71,35.74,215000.0,25.248,25.2621,25.2409,25.2621,215000.0
2012-09-13 11:30:00,35.73,35.75,35.72,35.73,273900.0,25.255,25.2692,25.248,25.255,273900.0
2012-09-13 11:40:00,35.73,35.74,35.7,35.71,92400.0,25.255,25.2621,25.2338,25.2409,92400.0
2012-09-13 11:50:00,35.72,35.72,35.68,35.71,69100.0,25.248,25.248,25.2197,25.2409,69100.0
2012-09-13 12:00:00,35.71,35.71,35.69,35.7,37600.0,25.2409,25.2409,25.2268,25.2338,37600.0
2012-09-13 12:10:00,35.7,35.7,35.67,35.68,26900.0,25.2338,25.2338,25.2126,25.2197,26900.0
2012-09-13 12:20:00,35.68,35.71,35.65,35.67,75700.0,25.2197,25.2409,25.1985,25.2126,75700.0
2012-09-13 12:30:00,35.67,35.88,35.64,35.77,465800.0,25.2126,25.3611,25.1914,25.2833,465800.0
2012-09-13 12:40:00,35.78,35.87,35.74,35.79,359200.0,25.2904,25.354,25.2621,25.2975,359200.0
2012-09-13 12:50:00,35.78,35.85,35.78,35.84,110700.0,25.2904,25.3399,25.2904,25.3328,110700.0
2012-09-13 13:00:00,35.84,35.89,35.8,35.8,217000.0,25.3328,25.3681,25.3045,25.3045,217000.0
2012-09-13 13:10:00,35.78,35.82,35.75,35.81,177100.0,25.2904,25.3187,25.2692,25.3116,177100.0
2012-09-13 13:20:00,35.81,35.88,35.8,35.88,117300.0,25.3116,25.3611,25.3045,25.3611,117300.0
2012-09-13 13:30:00,35.88,35.93,35.88,35.9,296900.0,25.3611,25.3964,25.3611,25.3752,296900.0
2012-09-13 13:40:00,35.9,35.91,35.87,35.89,237900.0,25.3752,25.3823,25.354,25.3681,237900.0
2012-09-13 13:50:00,35.89,35.92,35.89,35.9,98200.0,25.3681,25.3893,25.3681,25.3752,98200.0
2012-09-13 14:00:00,35.91,35.96,35.9,35.95,152700.0,25.3823,25.4176,25.3752,25.4105,152700.0
2012-09-13 14:10:00,35.95,35.99,35.94,35.98,167100.0,25.4105,25.4388,25.4035,25.4317,167100.0
2012-09-13 14:20:00,35.97,36.08,35.97,36.04,155000.0,25.4247,25.5024,25.4247,25.4742,155000.0
2012-09-13 14:30:00,36.04,36.05,35.99,36.0,107600.0,25.4742,25.4812,25.4388,25.4459,107600.0
2012-09-13 14:40:00,35.99,36.03,35.98,36.01,169900.0,25.4388,25.4671,25.4317,25.453,169900.0
2012-09-13 14:50:00,36.01,36.02,35.98,36.0,256800.0,25.453,25.46,25.4317,25.4459,256800.0
2012-09-13 15:00:00,36.0,36.04,35.98,36.03,112200.0,25.4459,25.4742,25.4317,25.4671,112200.0
2012-09-13 15:10:00,36.02,36.04,35.99,36.0,245800.0,25.46,25.4742,25.4388,25.4459,245800.0
2012-09-13 15:20:00,36.0,36.08,35.99,36.06,177200.0,25.4459,25.5024,25.4388,25.4883,177200.0
2012-09-13 15:30:00,36.06,36.09,36.03,36.07,381700.0,25.4883,25.5095,25.4671,25.4954,381700.0
2012-09-13 15:40:00,36.08,36.11,36.06,36.08,527800.0,25.5024,25.5236,25.4883,25.5024,527800.0
2012-09-13 15:50:00,36.08,36.08,36.0,36.04,931900.0,25.5024,25.5024,25.4459,25.4742,931900.0
2012-09-14 09:30:00,35.99,36.09,35.83,35.86,472900.0,25.4388,25.5095,25.3257,25.3469,472900.0
2012-09-14 09:40:00,35.86,35.9,35.83,35.88,489500.0,25.3469,25.3752,25.3257,25.3611,489500.0
2012-09-14 09:50:00,35.87,35.92,35.86,35.87,435300.0,25.354,25.3893,25.3469,25.354,435300.0
2012-09-14 10:00:00,35.87,35.92,35.87,35.9,202500.0,25.354,25.3893,25.354,25.3752,202500.0
2012-09-14 10:10:00,35.91,35.98,35.89,35.98,370000.0,25.3823,25.4317,25.3681,25.4317,370000.0
2012-09-14 10:20:00,35.98,36.0,35.93,35.94,436200.0,25.4317,25.4459,25.3964,25.4035,436200.0
2012-09-14 10:30:00,35.94,35.95,35.91,35.92,182600.0,25.4035,25.4105,25.3823,25.3893,182600.0
2012-09-14 10:40:00,35.93,35.93,35.87,35.88,324500.0,25.3964,25.3964,25.354,25.3611,324500.0
2012-09-14 10:50:00,35.89,35.9,35.87,35.88,362500.0,25.3681,25.3752,25.354,25.3611,362500.0
2012-09-14 11:00:00,35.88,35.92,35.88,35.91,429000.0,25.3611,25.3893,25.3611,25.3823,429000.0
2012-09-14 11:10:00,35.92,35.95,35.91,35.92,226200.0,25.3893,25.4105,25.3823,25.3893,226200.0
2012-09-14 11:20:00,35.93,35.96,35.93,35.94,205100.0,25.3964,25.4176,25.3964,25.4035,205100.0
2012-09-14 11:30:00,35.94,35.95,35.9,35.9,163800.0,25.4035,25.4105,25.3752,25.3752,163800.0
2012-09-14 11:40:00,35.9,35.93,35.9,35.9,192100.0,25.3752,25.3964,25.3752,25.3752,192100.0
2012-09-14 11:50:00,35.9,35.91,35.88,35.91,326600.0,25.3752,25.3823,25.3611,25.3823,326600.0
2012-09-14 12:00:00,35.91,35.93,35.9,35.93,110200.0,25.3823,25.3964,25.3752,25.3964,110200.0
2012-09-14 12:10:00,35.93,35.94,35.92,35.94,109000.0,25.3964,25.4035,25.3893,25.4035,109000.0
2012-09-14 12:20:00,35.94,35.94,35.92,35.92,348700.0,25.4035,25.4035,25.3893,25.3893,348700.0
2012-09-14 12:30:00,35.93,35.93,35.9,35.91,82100.0,25.3964,25.3964,25.3752,25.3823,82100.0
2012-09-14 12:40:00,35.91,35.92,35.9,35.9,152900.0,25.3823,25.3893,25.3752,25.3752,152900.0
2012-09-14 12:50:00,35.91,35.91,35.88,35.88,88900.0,25.3823,25.3823,25.3611,25.3611,88900.0
2012-09-14 13:00:00,35.87,35.88,35.85,35.86,100900.0,25.354,25.3611,25.3399,25.3469,100900.0
2012-09-14 13:10:00,35.87,35.87,35.83,35.83,212200.0,25.354,25.354,25.3257,25.3257,212200.0
2012-09-14 13:20:00,35.84,35.84,35.8,35.8,79400.0,25.3328,25.3328,25.3045,25.3045,79400.0
2012-09-14 13:30:00,35.8,35.82,35.8,35.81,83600.0,25.3045,25.3187,25.3045,25.3116,83600.0
2012-09-14 13:40:00,35.81,35.83,35.81,35.82,75400.0,25.3116,25.3257,25.3116,25.3187,75400.0
2012-09-14 13:50:00,35.82,35.86,35.81,35.85,78500.0,25.3187,25.3469,25.3116,25.3399,78500.0
2012-09-14 14:00:00,35.85,35.86,35.82,35.83,205500.0,25.3399,25.3469,25.3187,25.3257,205500.0
2012-09-14 14:10:00,35.83,35.84,35.82,35.82,65700.0,25.3257,25.3328,25.3187,25.3187,65700.0
2012-09-14 14:20:00,35.82,35.84,35.82,35.84,177100.0,25.3187,25.3328,25.3187,25.3328,177100.0
2012-09-14 14:30:00,35.84,35.84,35.82,35.82,216400.0,25.3328,25.3328,25.3187,25.3187,216400.0
2012-09-14 14:40:00,35.81,35.82,35.8,35.8,98000.0,25.3116,25.3187,25.3045,25.3045,98000.0
2012-09-14 14:50:00,35.8,35.84,35.79,35.82,225900.0,25.3045,25.3328,25.2975,25.3187,225900.0
2012-09-14 15:00:00,35.83,35.83,35.79,35.79,111000.0,25.3257,25.3257,25.2975,25.2975,111000.0
2012-09-14 15:10:00,35.8,35.8,35.76,35.77,165000.0,25.3045,25.3045,25.2762,25.2833,165000.0
2012-09-14 15:20:00,35.77,35.77,35.72,35.75,280300.0,25.2833,25.2833,25.248,25.2692,280300.0
2012-09-14 15:30:00,35.75,35.78,35.73,35.77,149700.0,25.2692,25.2904,25.255,25.2833,149700.0
2012-09-14 15:40:00,35.77,35.78,35.72,35.75,491400.0,25.2833,25.2904,25.248,25.2692,491400.0
2012-09-14 15:50:00,35.76,35.82,35.75,35.81,984300.0,25.2762,25.3187,25.2692,25.3116,984300.0
2012-09-17 09:30:00,35.78,35.89,35.74,35.85,393900.0,25.2904,25.3681,25.2621,25.3399,393900.0
2012-09-17 09:40:00,35.86,35.92,35.82,35.9,128600.0,25.3469,25.3893,25.3187,25.3752,128600.0
2012-09-17 09:50:00,35.91,35.92,35.88,35.89,51300.0,25.3823,25.3893,25.3611,25.3681,51300.0
2012-09-17 10:00:00,35.88,35.96,35.87,35.94,341400.0,25.3611,25.4176,25.354,25.4035,341400.0
2012-09-17 10:10:00,35.94,35.94,35.91,35.91,47000.0,25.4035,25.4035,25.3823,25.3823,47000.0
2012-09-17 10:20:00,35.91,35.93,35.89,35.9,47500.0,25.3823,25.3964,25.3681,25.3752,47500.0
2012-09-17 10:30:00,35.9,35.91,35.87,35.89,106900.0,25.3752,25.3823,25.354,25.3681,106900.0
2012-09-17 10:40:00,35.88,35.9,35.87,35.89,58800.0,25.3611,25.3752,25.354,25.3681,58800.0
2012-09-17 10:50:00,35.89,35.89,35.86,35.86,58200.0,25.3681,25.3681,25.3469,25.3469,58200.0
2012-09-17 11:00:00,35.86,35.88,35.85,35.85,106900.0,25.3469,25.3611,25.3399,25.3399,106900.0
2012-09-17 11:10:00,35.86,35.89,35.85,35.88,39600.0,25.3469,25.3681,25.3399,25.3611,39600.0
2012-09-17 11:20:00,35.88,35.88,35.84,35.85,30200.0,25.3611,25.3611,25.3328,25.3399,30200.0
2012-09-17 11:30:00,35.85,35.87,35.83,35.84,38800.0,25.3399,25.354,25.3257,25.3328,38800.0
2012-09-17 11:40:00,35.84,35.85,35.83,35.84,83700.0,25.3328,25.3399,25.3257,25.3328,83700.0
2012-09-17 11:50:00,35.84,35.87,35.84,35.85,36400.0,25.3328,25.354,25.3328,25.3399,36400.0
2012-09-17 12:00:00,35.84,35.85,35.83,35.84,56800.0,25.3328,25.3399,25.3257,25.3328,56800.0
2012-09-17 12:10:00,35.84,35.85,35.83,35.84,59700.0,25.3328,25.3399,25.3257,25.3328,59700.0
2012-09-17 12:20:00,35.84,35.85,35.83,35.83,254100.0,25.3328,25.3399,25.3257,25.3257,254100.0
2012-09-17 12:30:00,35.83,35.84,35.81,35.82,356800.0,25.3257,25.3328,25.3116,25.3187,356800.0
2012-09-17 12:40:00,35.82,35.83,35.81,35.82,150900.0,25.3187,25.3257,25.3116,25.3187,150900.0
2012-09-17 12:50:00,35.82,35.83,35.81,35.82,249200.0,25.3187,25.3257,25.3116,25.3187,249200.0
2012-09-17 13:00:00,35.82,35.83,35.81,35.83,243200.0,25.3187,25.3257,25.3116,25.3257,243200.0
2012-09-17 13:10:00,35.83,35.85,35.82,35.83,127000.0,25.3257,25.3399,25.3187,25.3257,127000.0
2012-09-17 13:20:00,35.84,35.87,35.83,35.87,215700.0,25.3328,25.354,25.3257,25.354,215700.0
2012-09-17 13:30:00,35.87,35.87,35.85,35.86,81800.0,25.354,25.354,25.3399,25.3469,81800.0
2012-09-17 13:40:00,35.86,35.87,35.85,35.87,46600.0,25.3469,25.354,25.3399,25.354,46600.0
2012-09-17 13:50:00,35.87,35.88,35.86,35.87,69200.0,25.354,25.3611,25.3469,25.354,69200.0
2012-09-17 14:00:00,35.88,35.88,35.85,35.87,46200.0,25.3611,25.3611,25.3399,25.354,46200.0
2012-09-17 14:10:00,35.87,35.9,35.86,35.9,22800.0,25.354,25.3752,25.3469,25.3752,22800.0
2012-09-17 14:20:00,35.89,35.9,35.87,35.87,91100.0,25.3681,25.3752,25.354,25.354,91100.0
2012-09-17 14:30:00,35.87,35.88,35.86,35.87,24700.0,25.354,25.3611,25.3469,25.354,24700.0
2012-09-17 14:40:00,35.87,35.88,35.85,35.88,125500.0,25.354,25.3611,25.3399,25.3611,125500.0
2012-09-17 14:50:00,35.87,35.88,35.87,35.88,18000.0,25.354,25.3611,25.354,25.3611,18000.0
2012-09-17 15:00:00,35.87,35.88,35.85,35.87,51300.0,25.354,25.3611,25.3399,25.354,51300.0
2012-09-17 15:10:00,35.87,35.89,35.86,35.87,294200.0,25.354,25.3681,25.3469,25.354,294200.0
2012-09-17 15:20:00,35.87,35.87,35.84,35.84,94300.0,25.354,25.354,25.3328,25.3328,94300.0
2012-09-17 15:30:00,35.84,35.85,35.81,35.85,226700.0,25.3328,25.3399,25.3116,25.3399,226700.0
2012-09-17 15:40:00,35.84,35.87,35.83,35.87,143700.0,25.3328,25.354,25.3257,25.354,143700.0
2012-09-17 15:50:00,35.87,35.89,35.84,35.89,591400.0,25.354,25.3681,25.3328,25.3681,591400.0
2012-09-18 09:30:00,35.9,35.93,35.82,35.92,109300.0,25.3752,25.3964,25.3187,25.3893,109300.0
2012-09-18 09:40:00,35.92,35.93,35.87,35.93,63900.0,25.3893,25.3964,25.354,25.3964,63900.0
2012-09-18 09:50:00,35.93,35.98,35.92,35.97,126200.0,25.3964,25.4317,25.3893,25.4247,126200.0
2012-09-18 10:00:00,35.97,36.01,35.97,36.0,123600.0,25.4247,25.453,25.4247,25.4459,123600.0
2012-09-18 10:10:00,36.01,36.02,36.0,36.01,338300.0,25.453,25.46,25.4459,25.453,338300.0
2012-09-18 10:20:00,36.02,36.06,36.0,36.04,68200.0,25.46,25.4883,25.4459,25.4742,68200.0
2012-09-18 10:30:00,36.04,36.06,36.04,36.04,53300.0,25.4742,25.4883,25.4742,25.4742,53300.0
2012-09-18 10:40:00,36.05,36.07,36.03,36.06,68300.0,25.4812,25.4954,25.4671,25.4883,68300.0
2012-09-18 10:50:00,36.06,36.1,36.05,36.09,170000.0,25.4883,25.5166,25.4812,25.5095,170000.0
2012-09-18 11:00:00,36.09,36.12,36.08,36.09,95100.0,25.5095,25.5307,25.5024,25.5095,95100.0
2012-09-18 11:10:00,36.09,36.12,36.09,36.12,47700.0,25.5095,25.5307,25.5095,25.5307,47700.0
2012-09-18 11:20:00,36.12,36.14,36.1,36.11,44900.0,25.5307,25.5448,25.5166,25.5236,44900.0
2012-09-18 11:30:00,36.1,36.11,36.06,36.1,88500.0,25.5166,25.5236,25.4883,25.5166,88500.0
2012-09-18 11:40:00,36.09,36.1,36.08,36.09,49000.0,25.5095,25.5166,25.5024,25.5095,49000.0
2012-09-18 11:50:00,36.09,36.11,36.08,36.09,27700.0,25.5095,25.5236,25.5024,25.5095,27700.0
2012-09-18 12:00:00,36.09,36.09,36.07,36.09,56200.0,25.5095,25.5095,25.4954,25.5095,56200.0
2012-09-18 12:10:00,36.08,36.09,36.05,36.05,44700.0,25.5024,25.5095,25.4812,25.4812,44700.0
2012-09-18 12:20:00,36.05,36.07,36.04,36.05,88200.0,25.4812,25.4954,25.4742,25.4812,88200.0
2012-09-18 12:30:00,36.06,36.06,36.03,36.04,29800.0,25.4883,25.4883,25.4671,25.4742,29800.0
2012-09-18 12:40:00,36.04,36.06,36.04,36.06,29800.0,25.4742,25.4883,25.4742,25.4883,29800.0
2012-09-18 12:50:00,36.06,36.1,36.05,36.08,135600.0,25.4883,25.5166,25.4812,25.5024,135600.0
2012-09-18 13:00:00,36.08,36.09,36.06,36.08,86000.0,25.5024,25.5095,25.4883,25.5024,86000.0
2012-09-18 13:10:00,36.08,36.11,36.08,36.09,62500.0,25.5024,25.5236,25.5024,25.5095,62500.0
2012-09-18 13:20:00,36.09,36.09,36.07,36.08,23400.0,25.5095,25.5095,25.4954,25.5024,23400.0
2012-09-18 13:30:00,36.08,36.08,36.06,36.08,44000.0,25.5024,25.5024,25.4883,25.5024,44000.0
2012-09-18 13:40:00,36.08,36.1,36.07,36.1,34300.0,25.5024,25.5166,25.4954,25.5166,34300.0
2012-09-18 13:50:00,36.1,36.1,36.08,36.09,43500.0,25.5166,25.5166,25.5024,25.5095,43500.0
2012-09-18 14:00:00,36.09,36.1,36.06,36.08,82900.0,25.5095,25.5166,25.4883,25.5024,82900.0
2012-09-18 14:10:00,36.08,36.1,36.07,36.08,63200.0,25.5024,25.5166,25.4954,25.5024,63200.0
2012-09-18 14:20:00,36.08,36.08,36.07,36.08,44600.0,25.5024,25.5024,25.4954,25.5024,44600.0
2012-09-18 14:30:00,36.08,36.1,36.07,36.08,105800.0,25.5024,25.5166,25.4954,25.5024,105800.0
2012-09-18 14:40:00,36.08,36.09,36.07,36.07,68700.0,25.5024,25.5095,25.4954,25.4954,68700.0
2012-09-18 14:50:00,36.08,36.08,36.05,36.06,36400.0,25.5024,25.5024,25.4812,25.4883,36400.0
2012-09-18 15:00:00,36.05,36.08,36.05,36.06,78200.0,25.4812,25.5024,25.4812,25.4883,78200.0
2012-09-18 15:10:00,36.05,36.08,36.05,36.06,430900.0,25.4812,25.5024,25.4812,25.4883,430900.0
2012-09-18 15:20:00,36.07,36.07,36.05,36.06,78300.0,25.4954,25.4954,25.4812,25.4883,78300.0
2012-09-18 15:30:00,36.07,36.08,36.05,36.06,198100.0,25.4954,25.5024,25.4812,25.4883,198100.0
2012-09-18 15:40:00,36.05,36.07,36.04,36.07,471100.0,25.4812,25.4954,25.4742,25.4954,471100.0
2012-09-18 15:50:00,36.07,36.07,36.06,36.07,844200.0,25.4954,25.4954,25.4883,25.4954,844200.0
2012-09-19 09:30:00,36.11,36.12,36.07,36.11,73800.0,25.5236,25.5307,25.4954,25.5236,73800.0
2012-09-19 09:40:00,36.1,36.1,36.03,36.04,82000.0,25.5166,25.5166,25.4671,25.4742,82000.0
2012-09-19 09:50:00,36.04,36.07,36.04,36.05,103600.0,25.4742,25.4954,25.4742,25.4812,103600.0
2012-09-19 10:00:00,36.05,36.14,36.04,36.09,175700.0,25.4812,25.5448,25.4742,25.5095,175700.0
2012-09-19 10:10:00,36.09,36.13,36.09,36.11,152500.0,25.5095,25.5378,25.5095,25.5236,152500.0
2012-09-19 10:20:00,36.11,36.13,36.1,36.12,45600.0,25.5236,25.5378,25.5166,25.5307,45600.0
2012-09-19 10:30:00,36.12,36.12,36.09,36.11,62500.0,25.5307,25.5307,25.5095,25.5236,62500.0
2012-09-19 10:40:00,36.11,36.13,36.09,36.13,57500.0,25.5236,25.5378,25.5095,25.5378,57500.0
2012-09-19 10:50:00,36.13,36.13,36.11,36.12,92900.0,25.5378,25.5378,25.5236,25.5307,92900.0
2012-09-19 11:00:00,36.11,36.14,36.1,36.13,355700.0,25.5236,25.5448,25.5166,25.5378,355700.0
2012-09-19 11:10:00,36.13,36.16,36.12,36.15,133200.0,25.5378,25.559,25.5307,25.5519,133200.0
2012-09-19 11:20:00,36.15,36.19,36.14,36.19,70000.0,25.5519,25.5802,25.5448,25.5802,70000.0
2012-09-19 11:30:00,36.19,36.19,36.17,36.19,45300.0,25.5802,25.5802,25.566,25.5802,45300.0
2012-09-19 11:40:00,36.19,36.21,36.19,36.2,117700.0,25.5802,25.5943,25.5802,25.5873,117700.0
2012-09-19 11:50:00,36.19,36.21,36.19,36.21,76500.0,25.5802,25.5943,25.5802,25.5943,76500.0
2012-09-19 12:00:00,36.21,36.22,36.2,36.22,52900.0,25.5943,25.6014,25.5873,25.6014,52900.0
2012-09-19 12:10:00,36.22,36.22,36.19,36.2,96400.0,25.6014,25.6014,25.5802,25.5873,96400.0
2012-09-19 12:20:00,36.2,36.24,36.2,36.24,401100.0,25.5873,25.6155,25.5873,25.6155,401100.0
2012-09-19 12:30:00,36.24,36.25,36.21,36.23,121600.0,25.6155,25.6226,25.5943,25.6085,121600.0
2012-09-19 12:40:00,36.22,36.22,36.2,36.22,73500.0,25.6014,25.6014,25.5873,25.6014,73500.0
2012-09-19 12:50:00,36.22,36.25,36.21,36.24,50400.0,25.6014,25.6226,25.5943,25.6155,50400.0
2012-09-19 13:00:00,36.25,36.26,36.22,36.24,71400.0,25.6226,25.6297,25.6014,25.6155,71400.0
2012-09-19 13:10:00,36.23,36.23,36.22,36.23,32100.0,25.6085,25.6085,25.6014,25.6085,32100.0
2012-09-19 13:20:00,36.23,36.25,36.22,36.25,88800.0,25.6085,25.6226,25.6014,25.6226,88800.0
2012-09-19 13:30:00,36.25,36.27,36.23,36.23,217400.0,25.6226,25.6367,25.6085,25.6085,217400.0
2012-09-19 13:40:00,36.24,36.24,36.22,36.23,174300.0,25.6155,25.6155,25.6014,25.6085,174300.0
2012-09-19 13:50:00,36.23,36.25,36.22,36.25,330600.0,25.6085,25.6226,25.6014,25.6226,330600.0
2012-09-19 14:00:00,36.25,36.25,36.23,36.24,70600.0,25.6226,25.6226,25.6085,25.6155,70600.0
2012-09-19 14:10:00,36.23,36.24,36.22,36.24,89400.0,25.6085,25.6155,25.6014,25.6155,89400.0
2012-09-19 14:20:00,36.24,36.26,36.24,36.25,81600.0,25.6155,25.6297,25.6155,25.6226,81600.0
2012-09-19 14:30:00,36.24,36.25,36.21,36.23,124100.0,25.6155,25.6226,25.5943,25.6085,124100.0
2012-09-19 14:40:00,36.23,36.24,36.21,36.23,86100.0,25.6085,25.6155,25.5943,25.6085,86100.0
2012-09-19 14:50:00,36.24,36.25,36.23,36.25,96100.0,25.6155,25.6226,25.6085,25.6226,96100.0
2012-09-19 15:00:00,36.25,36.25,36.24,36.25,102400.0,25.6226,25.6226,25.6155,25.6226,102400.0
2012-09-19 15:10:00,36.25,36.27,36.24,36.26,99900.0,25.6226,25.6367,25.6155,25.6297,99900.0
2012-09-19 15:20:00,36.26,36.26,36.23,36.23,155900.0,25.6297,25.6297,25.6085,25.6085,155900.0
2012-09-19 15:30:00,36.23,36.23,36.2,36.22,137000.0,25.6085,25.6085,25.5873,25.6014,137000.0
2012-09-19 15:40:00,36.22,36.24,36.21,36.24,288900.0,25.6014,25.6155,25.5943,25.6155,288900.0
2012-09-19 15:50:00,36.23,36.24,36.17,36.17,787500.0,25.6085,25.6155,25.566,25.566,787500.0
2012-09-20 09:30:00,36.14,36.31,36.11,36.31,276400.0,25.5448,25.665,25.5236,25.665,276400.0
2012-09-20 09:40:00,36.31,36.31,36.22,36.22,213700.0,25.665,25.665,25.6014,25.6014,213700.0
2012-09-20 09:50:00,36.23,36.28,36.22,36.27,491900.0,25.6085,25.6438,25.6014,25.6367,491900.0
2012-09-20 10:00:00,36.28,36.28,36.24,36.28,543500.0,25.6438,25.6438,25.6155,25.6438,543500.0
2012-09-20 10:10:00,36.28,36.33,36.27,36.33,154800.0,25.6438,25.6791,25.6367,25.6791,154800.0
2012-09-20 10:20:00,36.33,36.36,36.32,36.35,155800.0,25.6791,25.7003,25.6721,25.6933,155800.0
2012-09-20 10:30:00,36.36,36.4,36.34,36.4,414200.0,25.7003,25.7286,25.6862,25.7286,414200.0
2012-09-20 10:40:00,36.4,36.4,36.36,36.36,200000.0,25.7286,25.7286,25.7003,25.7003,200000.0
2012-09-20 10:50:00,36.36,36.39,36.35,36.39,65000.0,25.7003,25.7215,25.6933,25.7215,65000.0
2012-09-20 11:00:00,36.38,36.4,36.37,36.39,124100.0,25.7145,25.7286,25.7074,25.7215,124100.0
2012-09-20 11:10:00,36.38,36.39,36.36,36.37,49000.0,25.7145,25.7215,25.7003,25.7074,49000.0
2012-09-20 11:20:00,36.38,36.38,36.36,36.37,113000.0,25.7145,25.7145,25.7003,25.7074,113000.0
2012-09-20 11:30:00,36.37,36.39,36.36,36.38,54100.0,25.7074,25.7215,25.7003,25.7145,54100.0
2012-09-20 11:40:00,36.38,36.38,36.35,36.37,80000.0,25.7145,25.7145,25.6933,25.7074,80000.0
2012-09-20 11:50:00,36.37,36.38,36.36,36.38,44000.0,25.7074,25.7145,25.7003,25.7145,44000.0
2012-09-20 12:00:00,36.38,36.4,36.37,36.37,65400.0,25.7145,25.7286,25.7074,25.7074,65400.0
2012-09-20 12:10:00,36.36,36.36,36.33,36.34,10900.0,25.7003,25.7003,25.6791,25.6862,10900.0
2012-09-20 12:20:00,36.34,36.35,36.33,36.34,55900.0,25.6862,25.6933,25.6791,25.6862,55900.0
2012-09-20 12:30:00,36.34,36.35,36.32,36.33,55700.0,25.6862,25.6933,25.6721,25.6791,55700.0
2012-09-20 12:40:00,36.33,36.34,36.27,36.27,98100.0,25.6791,25.6862,25.6367,25.6367,98100.0
2012-09-20 12:50:00,36.27,36.32,36.27,36.31,58700.0,25.6367,25.6721,25.6367,25.665,58700.0
2012-09-20 13:00:00,36.3,36.31,36.29,36.3,141100.0,25.6579,25.665,25.6509,25.6579,141100.0
2012-09-20 13:10:00,36.31,36.32,36.3,36.32,46200.0,25.665,25.6721,25.6579,25.6721,46200.0
2012-09-20 13:20:00,36.32,36.33,36.31,36.33,42800.0,25.6721,25.6791,25.665,25.6791,42800.0
2012-09-20 13:30:00,36.33,36.35,36.32,36.34,35400.0,25.6791,25.6933,25.6721,25.6862,35400.0
2012-09-20 13:40:00,36.34,36.34,36.32,36.34,51700.0,25.6862,25.6862,25.6721,25.6862,51700.0
2012-09-20 13:50:00,36.33,36.35,36.33,36.34,110700.0,25.6791,25.6933,25.6791,25.6862,110700.0
2012-09-20 14:00:00,36.34,36.34,36.33,36.33,42000.0,25.6862,25.6862,25.6791,25.6791,42000.0
2012-09-20 14:10:00,36.33,36.35,36.33,36.34,126400.0,25.6791,25.6933,25.6791,25.6862,126400.0
2012-09-20 14:20:00,36.34,36.36,36.32,36.35,109700.0,25.6862,25.7003,25.6721,25.6933,109700.0
2012-09-20 14:30:00,36.34,36.36,36.33,36.36,74500.0,25.6862,25.7003,25.6791,25.7003,74500.0
2012-09-20 14:40:00,36.36,36.37,36.34,36.34,276500.0,25.7003,25.7074,25.6862,25.6862,276500.0
2012-09-20 14:50:00,36.35,36.35,36.33,36.34,71400.0,25.6933,25.6933,25.6791,25.6862,71400.0
2012-09-20 15:00:00,36.35,36.37,36.34,36.37,380800.0,25.6933,25.7074,25.6862,25.7074,380800.0
2012-09-20 15:10:00,36.37,36.37,36.35,36.37,234300.0,25.7074,25.7074,25.6933,25.7074,234300.0
2012-09-20 15:20:00,36.36,36.39,36.36,36.39,125400.0,25.7003,25.7215,25.7003,25.7215,125400.0
2012-09-20 15:30:00,36.38,36.39,36.34,36.34,230600.0,25.7145,25.7215,25.6862,25.6862,230600.0
2012-09-20 15:40:00,36.35,36.36,36.32,36.33,429700.0,25.6933,25.7003,25.6721,25.6791,429700.0
2012-09-20 15:50:00,36.33,36.39,36.32,36.38,991400.0,25.6791,25.7215,25.6721,25.7145,991400.0
2012-09-21 09:30:00,36.24,36.27,36.11,36.13,168100.0,25.7971,25.8185,25.7046,25.7188,168100.0
2012-09-21 09:40:00,36.13,36.17,36.11,36.14,137000.0,25.7188,25.7473,25.7046,25.7259,137000.0
2012-09-21 09:50:00,36.14,36.16,36.12,36.16,174500.0,25.7259,25.7402,25.7117,25.7402,174500.0
2012-09-21 10:00:00,36.16,36.2,36.15,36.16,924100.0,25.7402,25.7686,25.733,25.7402,924100.0
2012-09-21 10:10:00,36.17,36.18,36.13,36.15,127900.0,25.7473,25.7544,25.7188,25.733,127900.0
2012-09-21 10:20:00,36.16,36.17,36.15,36.16,118100.0,25.7402,25.7473,25.733,25.7402,118100.0
2012-09-21 10:30:00,36.17,36.18,36.15,36.17,107000.0,25.7473,25.7544,25.733,25.7473,107000.0
2012-09-21 10:40:00,36.18,36.18,36.16,36.17,104600.0,25.7544,25.7544,25.7402,25.7473,104600.0
2012-09-21 10:50:00,36.16,36.18,36.16,36.18,172300.0,25.7402,25.7544,25.7402,25.7544,172300.0
2012-09-21 11:00:00,36.18,36.19,36.16,36.16,112700.0,25.7544,25.7615,25.7402,25.7402,112700.0
2012-09-21 11:10:00,36.16,36.17,36.14,36.15,35700.0,25.7402,25.7473,25.7259,25.733,35700.0
2012-09-21 11:20:00,36.14,36.18,36.14,36.16,135800.0,25.7259,25.7544,25.7259,25.7402,135800.0
2012-09-21 11:30:00,36.17,36.18,36.14,36.15,163000.0,25.7473,25.7544,25.7259,25.733,163000.0
2012-09-21 11:40:00,36.14,36.16,36.13,36.14,66600.0,25.7259,25.7402,25.7188,25.7259,66600.0
2012-09-21 11:50:00,36.14,36.15,36.12,36.14,149100.0,25.7259,25.733,25.7117,25.7259,149100.0
2012-09-21 12:00:00,36.14,36.16,36.14,36.14,71100.0,25.7259,25.7402,25.7259,25.7259,71100.0
2012-09-21 12:10:00,36.13,36.15,36.12,36.13,123100.0,25.7188,25.733,25.7117,25.7188,123100.0
2012-09-21 12:20:00,36.12,36.13,36.09,36.11,127800.0,25.7117,25.7188,25.6903,25.7046,127800.0
2012-09-21 12:30:00,36.11,36.12,36.09,36.11,80900.0,25.7046,25.7117,25.6903,25.7046,80900.0
2012-09-21 12:40:00,36.11,36.12,36.1,36.1,37100.0,25.7046,25.7117,25.6974,25.6974,37100.0
2012-09-21 12:50:00,36.11,36.11,36.08,36.09,98000.0,25.7046,25.7046,25.6832,25.6903,98000.0
2012-09-21 13:00:00,36.09,36.1,36.07,36.08,56800.0,25.6903,25.6974,25.6761,25.6832,56800.0
2012-09-21 13:10:00,36.07,36.08,36.06,36.08,34500.0,25.6761,25.6832,25.669,25.6832,34500.0
2012-09-21 13:20:00,36.07,36.08,36.06,36.06,22300.0,25.6761,25.6832,25.669,25.669,22300.0
2012-09-21 13:30:00,36.06,36.09,36.06,36.07,139500.0,25.669,25.6903,25.669,25.6761,139500.0
2012-09-21 13:40:00,36.07,36.1,36.07,36.08,73800.0,25.6761,25.6974,25.6761,25.6832,73800.0
2012-09-21 13:50:00,36.08,36.1,36.08,36.09,107700.0,25.6832,25.6974,25.6832,25.6903,107700.0
2012-09-21 14:00:00,36.09,36.11,36.08,36.11,159900.0,25.6903,25.7046,25.6832,25.7046,159900.0
2012-09-21 14:10:00,36.1,36.11,36.08,36.1,60400.0,25.6974,25.7046,25.6832,25.6974,60400.0
2012-09-21 14:20:00,36.1,36.1,36.07,36.1,103400.0,25.6974,25.6974,25.6761,25.6974,103400.0
2012-09-21 14:30:00,36.09,36.09,36.07,36.07,65000.0,25.6903,25.6903,25.6761,25.6761,65000.0
2012-09-21 14:40:00,36.07,36.09,36.06,36.09,82100.0,25.6761,25.6903,25.669,25.6903,82100.0
2012-09-21 14:50:00,36.09,36.1,36.07,36.08,217300.0,25.6903,25.6974,25.6761,25.6832,217300.0
2012-09-21 15:00:00,36.08,36.09,36.06,36.09,92300.0,25.6832,25.6903,25.669,25.6903,92300.0
2012-09-21 15:10:00,36.08,36.09,36.07,36.08,161800.0,25.6832,25.6903,25.6761,25.6832,161800.0
2012-09-21 15:20:00,36.08,36.1,36.06,36.07,340800.0,25.6832,25.6974,25.669,25.6761,340800.0
2012-09-21 15:30:00,36.07,36.08,36.05,36.05,181100.0,25.6761,25.6832,25.6619,25.6619,181100.0
2012-09-21 15:40:00,36.05,36.08,36.0,36.01,355500.0,25.6619,25.6832,25.6263,25.6334,355500.0
2012-09-21 15:50:00,36.0,36.02,35.97,36.01,2272800.0,25.6263,25.6405,25.6049,25.6334,2272800.0
2012-09-24 09:30:00,35.88,35.98,35.77,35.98,515600.0,25.5408,25.612,25.4625,25.612,515600.0
2012-09-24 09:40:00,35.97,35.99,35.95,35.95,120800.0,25.6049,25.6191,25.5907,25.5907,120800.0
2012-09-24 09:50:00,35.95,35.98,35.94,35.97,132400.0,25.5907,25.612,25.5836,25.6049,132400.0
2012-09-24 10:00:00,35.97,35.98,35.94,35.94,253600.0,25.6049,25.612,25.5836,25.5836,253600.0
2012-09-24 10:10:00,35.94,35.94,35.91,35.94,211800.0,25.5836,25.5836,25.5622,25.5836,211800.0
2012-09-24 10:20:00,35.93,35.99,35.93,35.99,144100.0,25.5764,25.6191,25.5764,25.6191,144100.0
2012-09-24 10:30:00,35.99,36.01,35.98,35.98,121300.0,25.6191,25.6334,25.612,25.612,121300.0
2012-09-24 10:40:00,35.98,36.02,35.98,36.0,65300.0,25.612,25.6405,25.612,25.6263,65300.0
2012-09-24 10:50:00,36.0,36.04,35.99,36.02,87900.0,25.6263,25.6547,25.6191,25.6405,87900.0
2012-09-24 11:00:00,36.02,36.02,35.99,35.99,60800.0,25.6405,25.6405,25.6191,25.6191,60800.0
2012-09-24 11:10:00,36.0,36.0,35.96,35.97,79200.0,25.6263,25.6263,25.5978,25.6049,79200.0
2012-09-24 11:20:00,35.97,35.99,35.96,35.99,117200.0,25.6049,25.6191,25.5978,25.6191,117200.0
2012-09-24 11:30:00,35.99,35.99,35.97,35.97,56800.0,25.6191,25.6191,25.6049,25.6049,56800.0
2012-09-24 11:40:00,35.98,35.99,35.97,35.98,171800.0,25.612,25.6191,25.6049,25.612,171800.0
2012-09-24 11:50:00,35.98,36.0,35.98,35.99,54000.0,25.612,25.6263,25.612,25.6191,54000.0
2012-09-24 12:00:00,35.99,36.0,35.97,35.97,148500.0,25.6191,25.6263,25.6049,25.6049,148500.0
2012-09-24 12:10:00,35.97,35.99,35.97,35.97,74000.0,25.6049,25.6191,25.6049,25.6049,74000.0
2012-09-24 12:20:00,35.97,35.98,35.96,35.97,158800.0,25.6049,25.612,25.5978,25.6049,158800.0
2012-09-24 12:30:00,35.97,35.97,35.94,35.95,119400.0,25.6049,25.6049,25.5836,25.5907,119400.0
2012-09-24 12:40:00,35.95,35.97,35.94,35.97,49200.0,25.5907,25.6049,25.5836,25.6049,49200.0
2012-09-24 12:50:00,35.96,35.98,35.96,35.98,41600.0,25.5978,25.612,25.5978,25.612,41600.0
2012-09-24 13:00:00,35.98,35.99,35.97,35.99,85100.0,25.612,25.6191,25.6049,25.6191,85100.0
2012-09-24 13:10:00,35.99,36.01,35.98,35.99,153300.0,25.6191,25.6334,25.612,25.6191,153300.0
2012-09-24 13:20:00,35.99,36.01,35.99,36.0,51900.0,25.6191,25.6334,25.6191,25.6263,51900.0
2012-09-24 13:30:00,36.0,36.01,35.99,36.0,96700.0,25.6263,25.6334,25.6191,25.6263,96700.0
2012-09-24 13:40:00,36.0,36.02,35.99,36.02,78400.0,25.6263,25.6405,25.6191,25.6405,78400.0
2012-09-24 13:50:00,36.01,36.03,36.01,36.02,53800.0,25.6334,25.6476,25.6334,25.6405,53800.0
2012-09-24 14:00:00,36.03,36.04,36.02,36.04,252700.0,25.6476,25.6547,25.6405,25.6547,252700.0
2012-09-24 14:10:00,36.03,36.05,36.03,36.05,65000.0,25.6476,25.6619,25.6476,25.6619,65000.0
2012-09-24 14:20:00,36.06,36.08,36.05,36.08,124300.0,25.669,25.6832,25.6619,25.6832,124300.0
2012-09-24 14:30:00,36.08,36.09,36.07,36.09,210600.0,25.6832,25.6903,25.6761,25.6903,210600.0
2012-09-24 14:40:00,36.09,36.1,36.08,36.09,366600.0,25.6903,25.6974,25.6832,25.6903,366600.0
2012-09-24 14:50:00,36.09,36.13,36.09,36.11,103800.0,25.6903,25.7188,25.6903,25.7046,103800.0
2012-09-24 15:00:00,36.11,36.11,36.07,36.1,90500.0,25.7046,25.7046,25.6761,25.6974,90500.0
2012-09-24 15:10:00,36.1,36.12,36.09,36.11,84400.0,25.6974,25.7117,25.6903,25.7046,84400.0
2012-09-24 15:20:00,36.11,36.13,36.11,36.12,91500.0,25.7046,25.7188,25.7046,25.7117,91500.0
2012-09-24 15:30:00,36.12,36.12,36.1,36.1,243500.0,25.7117,25.7117,25.6974,25.6974,243500.0
2012-09-24 15:40:00,36.11,36.12,36.08,36.08,321100.0,25.7046,25.7117,25.6832,25.6832,321100.0
2012-09-24 15:50:00,36.09,36.09,36.05,36.08,626400.0,25.6903,25.6903,25.6619,25.6832,626400.0
2012-09-25 09:30:00,36.11,36.15,36.09,36.11,183700.0,25.7046,25.733,25.6903,25.7046,183700.0
2012-09-25 09:40:00,36.11,36.14,36.1,36.13,83500.0,25.7046,25.7259,25.6974,25.7188,83500.0
2012-09-25 09:50:00,36.13,36.18,36.13,36.16,229600.0,25.7188,25.7544,25.7188,25.7402,229600.0
2012-09-25 10:00:00,36.16,36.23,36.16,36.2,156900.0,25.7402,25.79,25.7402,25.7686,156900.0
2012-09-25 10:10:00,36.2,36.22,36.19,36.2,57700.0,25.7686,25.7829,25.7615,25.7686,57700.0
2012-09-25 10:20:00,36.2,36.22,36.18,36.19,29700.0,25.7686,25.7829,25.7544,25.7615,29700.0
2012-09-25 10:30:00,36.19,36.19,36.17,36.19,16600.0,25.7615,25.7615,25.7473,25.7615,16600.0
2012-09-25 10:40:00,36.19,36.22,36.18,36.2,42000.0,25.7615,25.7829,25.7544,25.7686,42000.0
2012-09-25 10:50:00,36.21,36.21,36.19,36.2,52700.0,25.7758,25.7758,25.7615,25.7686,52700.0
2012-09-25 11:00:00,36.2,36.21,36.17,36.19,78500.0,25.7686,25.7758,25.7473,25.7615,78500.0
2012-09-25 11:10:00,36.19,36.19,36.17,36.17,21500.0,25.7615,25.7615,25.7473,25.7473,21500.0
2012-09-25 11:20:00,36.18,36.19,36.16,36.17,131900.0,25.7544,25.7615,25.7402,25.7473,131900.0
2012-09-25 11:30:00,36.17,36.18,36.16,36.17,53600.0,25.7473,25.7544,25.7402,25.7473,53600.0
2012-09-25 11:40:00,36.17,36.17,36.14,36.16,25900.0,25.7473,25.7473,25.7259,25.7402,25900.0
2012-09-25 11:50:00,36.15,36.16,36.12,36.12,45900.0,25.733,25.7402,25.7117,25.7117,45900.0
2012-09-25 12:00:00,36.13,36.14,36.1,36.11,62200.0,25.7188,25.7259,25.6974,25.7046,62200.0
2012-09-25 12:10:00,36.12,36.12,36.09,36.09,13500.0,25.7117,25.7117,25.6903,25.6903,13500.0
2012-09-25 12:20:00,36.09,36.11,36.09,36.1,40600.0,25.6903,25.7046,25.6903,25.6974,40600.0
2012-09-25 12:30:00,36.1,36.11,36.05,36.05,59000.0,25.6974,25.7046,25.6619,25.6619,59000.0
2012-09-25 12:40:00,36.05,36.05,36.02,36.04,85700.0,25.6619,25.6619,25.6405,25.6547,85700.0
2012-09-25 12:50:00,36.04,36.06,36.02,36.05,36100.0,25.6547,25.669,25.6405,25.6619,36100.0
2012-09-25 13:00:00,36.05,36.05,36.03,36.03,13300.0,25.6619,25.6619,25.6476,25.6476,13300.0
2012-09-25 13:10:00,36.03,36.05,36.03,36.03,20400.0,25.6476,25.6619,25.6476,25.6476,20400.0
2012-09-25 13:20:00,36.03,36.04,36.02,36.03,44300.0,25.6476,25.6547,25.6405,25.6476,44300.0
2012-09-25 13:30:00,36.03,36.08,36.02,36.06,59200.0,25.6476,25.6832,25.6405,25.669,59200.0
2012-09-25 13:40:00,36.06,36.06,36.03,36.04,20200.0,25.669,25.669,25.6476,25.6547,20200.0
2012-09-25 13:50:00,36.04,36.07,36.02,36.07,199200.0,25.6547,25.6761,25.6405,25.6761,199200.0
2012-09-25 14:00:00,36.07,36.07,36.05,36.05,38800.0,25.6761,25.6761,25.6619,25.6619,38800.0
2012-09-25 14:10:00,36.05,36.07,36.02,36.03,58400.0,25.6619,25.6761,25.6405,25.6476,58400.0
2012-09-25 14:20:00,36.03,36.03,35.98,35.99,69600.0,25.6476,25.6476,25.612,25.6191,69600.0
2012-09-25 14:30:00,35.99,36.01,35.98,36.0,30300.0,25.6191,25.6334,25.612,25.6263,30300.0
2012-09-25 14:40:00,36.0,36.01,35.97,36.0,85600.0,25.6263,25.6334,25.6049,25.6263,85600.0
2012-09-25 14:50:00,36.0,36.01,35.97,35.98,42900.0,25.6263,25.6334,25.6049,25.612,42900.0
2012-09-25 15:00:00,35.98,35.99,35.94,35.94,75700.0,25.612,25.6191,25.5836,25.5836,75700.0
2012-09-25 15:10:00,35.95,35.95,35.88,35.93,176500.0,25.5907,25.5907,25.5408,25.5764,176500.0
2012-09-25 15:20:00,35.92,35.95,35.92,35.93,118700.0,25.5693,25.5907,25.5693,25.5764,118700.0
2012-09-25 15:30:00,35.93,35.95,35.88,35.88,130800.0,25.5764,25.5907,25.5408,25.5408,130800.0
2012-09-25 15:40:00,35.87,35.89,35.86,35.88,224400.0,25.5337,25.548,25.5266,25.5408,224400.0
2012-09-25 15:50:00,35.88,35.88,35.82,35.83,602900.0,25.5408,25.5408,25.4981,25.5053,602900.0
2012-09-26 09:30:00,35.82,35.99,35.82,35.92,134400.0,25.4981,25.6191,25.4981,25.5693,134400.0
2012-09-26 09:40:00,35.92,35.96,35.91,35.94,283300.0,25.5693,25.5978,25.5622,25.5836,283300.0
2012-09-26 09:50:00,35.94,35.97,35.94,35.96,130400.0,25.5836,25.6049,25.5836,25.5978,130400.0
2012-09-26 10:00:00,35.96,35.98,35.93,35.95,292900.0,25.5978,25.612,25.5764,25.5907,292900.0
2012-09-26 10:10:00,35.96,35.96,35.93,35.96,117000.0,25.5978,25.5978,25.5764,25.5978,117000.0
2012-09-26 10:20:00,35.96,35.96,35.91,35.92,248100.0,25.5978,25.5978,25.5622,25.5693,248100.0
2012-09-26 10:30:00,35.92,35.94,35.87,35.88,266400.0,25.5693,25.5836,25.5337,25.5408,266400.0
2012-09-26 10:40:00,35.89,35.94,35.87,35.93,109500.0,25.548,25.5836,25.5337,25.5764,109500.0
2012-09-26 10:50:00,35.94,35.95,35.91,35.91,78300.0,25.5836,25.5907,25.5622,25.5622,78300.0
2012-09-26 11:00:00,35.9,35.94,35.9,35.92,103700.0,25.5551,25.5836,25.5551,25.5693,103700.0
2012-09-26 11:10:00,35.92,35.97,35.91,35.97,116100.0,25.5693,25.6049,25.5622,25.6049,116100.0
2012-09-26 11:20:00,35.96,35.98,35.94,35.95,102900.0,25.5978,25.612,25.5836,25.5907,102900.0
2012-09-26 11:30:00,35.94,35.94,35.91,35.91,62500.0,25.5836,25.5836,25.5622,25.5622,62500.0
2012-09-26 11:40:00,35.91,35.95,35.91,35.93,68600.0,25.5622,25.5907,25.5622,25.5764,68600.0
2012-09-26 11:50:00,35.92,35.92,35.9,35.91,60500.0,25.5693,25.5693,25.5551,25.5622,60500.0
2012-09-26 12:00:00,35.9,35.91,35.88,35.89,79000.0,25.5551,25.5622,25.5408,25.548,79000.0
2012-09-26 12:10:00,35.89,35.9,35.87,35.88,27300.0,25.548,25.5551,25.5337,25.5408,27300.0
2012-09-26 12:20:00,35.89,35.9,35.88,35.89,24300.0,25.548,25.5551,25.5408,25.548,24300.0
2012-09-26 12:30:00,35.89,35.9,35.88,35.9,73400.0,25.548,25.5551,25.5408,25.5551,73400.0
2012-09-26 12:40:00,35.89,35.9,35.87,35.87,12200.0,25.548,25.5551,25.5337,25.5337,12200.0
2012-09-26 12:50:00,35.87,35.93,35.87,35.93,33800.0,25.5337,25.5764,25.5337,25.5764,33800.0
2012-09-26 13:00:00,35.94,35.95,35.91,35.94,16100.0,25.5836,25.5907,25.5622,25.5836,16100.0
2012-09-26 13:10:00,35.94,35.95,35.93,35.94,40600.0,25.5836,25.5907,25.5764,25.5836,40600.0
2012-09-26 13:20:00,35.94,35.98,35.94,35.97,246100.0,25.5836,25.612,25.5836,25.6049,246100.0
2012-09-26 13:30:00,35.97,35.97,35.93,35.93,63500.0,25.6049,25.6049,25.5764,25.5764,63500.0
2012-09-26 13:40:00,35.92,35.94,35.9,35.91,20300.0,25.5693,25.5836,25.5551,25.5622,20300.0
2012-09-26 13:50:00,35.91,35.94,35.9,35.9,82300.0,25.5622,25.5836,25.5551,25.5551,82300.0
2012-09-26 14:00:00,35.9,35.94,35.9,35.93,355700.0,25.5551,25.5836,25.5551,25.5764,355700.0
2012-09-26 14:10:00,35.94,35.94,35.91,35.93,21000.0,25.5836,25.5836,25.5622,25.5764,21000.0
2012-09-26 14:20:00,35.94,35.94,35.9,35.9,493500.0,25.5836,25.5836,25.5551,25.5551,493500.0
2012-09-26 14:30:00,35.89,35.9,35.87,35.89,52400.0,25.548,25.5551,25.5337,25.548,52400.0
2012-09-26 14:40:00,35.89,35.91,35.88,35.9,83900.0,25.548,25.5622,25.5408,25.5551,83900.0
2012-09-26 14:50:00,35.9,35.91,35.88,35.9,103300.0,25.5551,25.5622,25.5408,25.5551,103300.0
2012-09-26 15:00:00,35.89,35.9,35.86,35.86,54300.0,25.548,25.5551,25.5266,25.5266,54300.0
2012-09-26 15:10:00,35.87,35.9,35.87,35.88,51000.0,25.5337,25.5551,25.5337,25.5408,51000.0
2012-09-26 15:20:00,35.89,35.9,35.86,35.86,57800.0,25.548,25.5551,25.5266,25.5266,57800.0
2012-09-26 15:30:00,35.87,35.87,35.83,35.84,49000.0,25.5337,25.5337,25.5053,25.5124,49000.0
2012-09-26 15:40:00,35.84,35.85,35.81,35.82,127100.0,25.5124,25.5195,25.491,25.4981,127100.0
2012-09-26 15:50:00,35.82,35.84,35.81,35.83,340700.0,25.4981,25.5124,25.491,25.5053,340700.0
2012-09-27 09:30:00,35.89,35.92,35.84,35.84,69900.0,25.548,25.5693,25.5124,25.5124,69900.0
2012-09-27 09:40:00,35.85,35.87,35.84,35.86,73100.0,25.5195,25.5337,25.5124,25.5266,73100.0
2012-09-27 09:50:00,35.86,35.86,35.78,35.8,70100.0,25.5266,25.5266,25.4697,25.4839,70100.0
2012-09-27 10:00:00,35.8,35.86,35.79,35.84,85100.0,25.4839,25.5266,25.4768,25.5124,85100.0
2012-09-27 10:10:00,35.84,35.85,35.82,35.84,155100.0,25.5124,25.5195,25.4981,25.5124,155100.0
2012-09-27 10:20:00,35.84,35.84,35.77,35.79,68500.0,25.5124,25.5124,25.4625,25.4768,68500.0
2012-09-27 10:30:00,35.79,35.8,35.76,35.79,64300.0,25.4768,25.4839,25.4554,25.4768,64300.0
2012-09-27 10:40:00,35.79,35.81,35.76,35.77,82600.0,25.4768,25.491,25.4554,25.4625,82600.0
2012-09-27 10:50:00,35.78,35.8,35.75,35.77,59200.0,25.4697,25.4839,25.4483,25.4625,59200.0
2012-09-27 11:00:00,35.77,35.79,35.77,35.78,59900.0,25.4625,25.4768,25.4625,25.4697,59900.0
2012-09-27 11:10:00,35.78,35.81,35.78,35.79,50200.0,25.4697,25.491,25.4697,25.4768,50200.0
2012-09-27 11:20:00,35.79,35.8,35.76,35.78,78400.0,25.4768,25.4839,25.4554,25.4697,78400.0
2012-09-27 11:30:00,35.78,35.79,35.77,35.77,43900.0,25.4697,25.4768,25.4625,25.4625,43900.0
2012-09-27 11:40:00,35.77,35.78,35.75,35.77,47800.0,25.4625,25.4697,25.4483,25.4625,47800.0
2012-09-27 11:50:00,35.78,35.84,35.75,35.83,426600.0,25.4697,25.5124,25.4483,25.5053,426600.0
2012-09-27 12:00:00,35.83,35.9,35.83,35.9,71800.0,25.5053,25.5551,25.5053,25.5551,71800.0
2012-09-27 12:10:00,35.9,35.92,35.89,35.9,97800.0,25.5551,25.5693,25.548,25.5551,97800.0
2012-09-27 12:20:00,35.91,35.95,35.88,35.94,89600.0,25.5622,25.5907,25.5408,25.5836,89600.0
2012-09-27 12:30:00,35.94,35.95,35.92,35.93,254000.0,25.5836,25.5907,25.5693,25.5764,254000.0
2012-09-27 12:40:00,35.93,35.94,35.92,35.93,216600.0,25.5764,25.5836,25.5693,25.5764,216600.0
2012-09-27 12:50:00,35.94,35.96,35.92,35.95,39400.0,25.5836,25.5978,25.5693,25.5907,39400.0
2012-09-27 13:00:00,35.95,35.95,35.94,35.95,17700.0,25.5907,25.5907,25.5836,25.5907,17700.0
2012-09-27 13:10:00,35.95,35.97,35.94,35.96,32100.0,25.5907,25.6049,25.5836,25.5978,32100.0
2012-09-27 13:20:00,35.96,35.96,35.94,35.95,483600.0,25.5978,25.5978,25.5836,25.5907,483600.0
2012-09-27 13:30:00,35.95,35.99,35.95,35.98,112800.0,25.5907,25.6191,25.5907,25.612,112800.0
2012-09-27 13:40:00,35.98,36.02,35.98,36.01,137900.0,25.612,25.6405,25.612,25.6334,137900.0
2012-09-27 13:50:00,36.02,36.02,35.98,35.98,268000.0,25.6405,25.6405,25.612,25.612,268000.0
2012-09-27 14:00:00,35.99,36.01,35.98,35.99,367600.0,25.6191,25.6334,25.612,25.6191,367600.0
2012-09-27 14:10:00,35.99,36.02,35.99,36.02,74900.0,25.6191,25.6405,25.6191,25.6405,74900.0
2012-09-27 14:20:00,36.01,36.02,36.0,36.0,50400.0,25.6334,25.6405,25.6263,25.6263,50400.0
2012-09-27 14:30:00,36.0,36.01,35.98,36.0,27300.0,25.6263,25.6334,25.612,25.6263,27300.0
2012-09-27 14:40:00,36.0,36.0,35.98,35.99,14000.0,25.6263,25.6263,25.612,25.6191,14000.0
2012-09-27 14:50:00,35.98,36.0,35.95,35.97,37400.0,25.612,25.6263,25.5907,25.6049,37400.0
2012-09-27 15:00:00,35.97,35.98,35.96,35.97,15900.0,25.6049,25.612,25.5978,25.6049,15900.0
2012-09-27 15:10:00,35.96,35.97,35.95,35.97,136800.0,25.5978,25.6049,25.5907,25.6049,136800.0
2012-09-27 15:20:00,35.97,35.98,35.96,35.98,27900.0,25.6049,25.612,25.5978,25.612,27900.0
2012-09-27 15:30:00,35.97,36.0,35.97,35.98,83500.0,25.6049,25.6263,25.6049,25.612,83500.0
2012-09-27 15:40:00,35.98,35.99,35.95,35.97,112000.0,25.612,25.6191,25.5907,25.6049,112000.0
2012-09-27 15:50:00,35.96,35.97,35.91,35.94,549400.0,25.5978,25.6049,25.5622,25.5836,549400.0
2012-09-28 09:30:00,35.81,35.89,35.7,35.7,120100.0,25.491,25.548,25.4127,25.4127,120100.0
2012-09-28 09:40:00,35.7,35.71,35.65,35.71,262200.0,25.4127,25.4198,25.3771,25.4198,262200.0
2012-09-28 09:50:00,35.71,35.73,35.69,35.71,75800.0,25.4198,25.4341,25.4056,25.4198,75800.0
2012-09-28 10:00:00,35.7,35.75,35.7,35.73,60200.0,25.4127,25.4483,25.4127,25.4341,60200.0
2012-09-28 10:10:00,35.73,35.74,35.7,35.71,63000.0,25.4341,25.4412,25.4127,25.4198,63000.0
2012-09-28 10:20:00,35.71,35.73,35.69,35.7,50500.0,25.4198,25.4341,25.4056,25.4127,50500.0
2012-09-28 10:30:00,35.71,35.76,35.7,35.76,97900.0,25.4198,25.4554,25.4127,25.4554,97900.0
2012-09-28 10:40:00,35.76,35.77,35.75,35.76,101700.0,25.4554,25.4625,25.4483,25.4554,101700.0
2012-09-28 10:50:00,35.76,35.76,35.7,35.72,64300.0,25.4554,25.4554,25.4127,25.4269,64300.0
2012-09-28 11:00:00,35.72,35.73,35.71,35.73,37400.0,25.4269,25.4341,25.4198,25.4341,37400.0
2012-09-28 11:10:00,35.72,35.73,35.7,35.71,171000.0,25.4269,25.4341,25.4127,25.4198,171000.0
2012-09-28 11:20:00,35.71,35.73,35.7,35.7,259900.0,25.4198,25.4341,25.4127,25.4127,259900.0
2012-09-28 11:30:00,35.7,35.73,35.7,35.71,174900.0,25.4127,25.4341,25.4127,25.4198,174900.0
2012-09-28 11:40:00,35.73,35.77,35.73,35.75,162700.0,25.4341,25.4625,25.4341,25.4483,162700.0
2012-09-28 11:50:00,35.75,35.75,35.71,35.73,25200.0,25.4483,25.4483,25.4198,25.4341,25200.0
2012-09-28 12:00:00,35.73,35.77,35.73,35.77,48100.0,25.4341,25.4625,25.4341,25.4625,48100.0
2012-09-28 12:10:00,35.77,35.8,35.77,35.79,44700.0,25.4625,25.4839,25.4625,25.4768,44700.0
2012-09-28 12:20:00,35.79,35.79,35.75,35.75,47700.0,25.4768,25.4768,25.4483,25.4483,47700.0
2012-09-28 12:30:00,35.76,35.79,35.75,35.77,61300.0,25.4554,25.4768,25.4483,25.4625,61300.0
2012-09-28 12:40:00,35.77,35.79,35.76,35.78,77200.0,25.4625,25.4768,25.4554,25.4697,77200.0
2012-09-28 12:50:00,35.78,35.78,35.77,35.77,47800.0,25.4697,25.4697,25.4625,25.4625,47800.0
2012-09-28 13:00:00,35.77,35.78,35.75,35.75,75900.0,25.4625,25.4697,25.4483,25.4483,75900.0
2012-09-28 13:10:00,35.76,35.78,35.73,35.78,192300.0,25.4554,25.4697,25.4341,25.4697,192300.0
2012-09-28 13:20:00,35.77,35.81,35.77,35.8,87600.0,25.4625,25.491,25.4625,25.4839,87600.0
2012-09-28 13:30:00,35.8,35.86,35.8,35.86,64400.0,25.4839,25.5266,25.4839,25.5266,64400.0
2012-09-28 13:40:00,35.86,35.87,35.83,35.84,55300.0,25.5266,25.5337,25.5053,25.5124,55300.0
2012-09-28 13:50:00,35.84,35.85,35.83,35.84,51900.0,25.5124,25.5195,25.5053,25.5124,51900.0
2012-09-28 14:00:00,35.84,35.85,35.82,35.82,19400.0,25.5124,25.5195,25.4981,25.4981,19400.0
2012-09-28 14:10:00,35.82,35.83,35.8,35.82,27200.0,25.4981,25.5053,25.4839,25.4981,27200.0
2012-09-28 14:20:00,35.83,35.83,35.8,35.81,23200.0,25.5053,25.5053,25.4839,25.491,23200.0
2012-09-28 14:30:00,35.8,35.84,35.79,35.83,985600.0,25.4839,25.5124,25.4768,25.5053,985600.0
2012-09-28 14:40:00,35.83,35.83,35.81,35.83,29600.0,25.5053,25.5053,25.491,25.5053,29600.0
2012-09-28 14:50:00,35.83,35.84,35.82,35.82,18700.0,25.5053,25.5124,25.4981,25.4981,18700.0
2012-09-28 15:00:00,35.82,35.83,35.8,35.8,34800.0,25.4981,25.5053,25.4839,25.4839,34800.0
2012-09-28 15:10:00,35.81,35.83,35.8,35.81,41400.0,25.491,25.5053,25.4839,25.491,41400.0
2012-09-28 15:20:00,35.8,35.82,35.77,35.78,77400.0,25.4839,25.4981,25.4625,25.4697,77400.0
2012-09-28 15:30:00,35.79,35.8,35.74,35.75,78400.0,25.4768,25.4839,25.4412,25.4483,78400.0
2012-09-28 15:40:00,35.75,35.87,35.75,35.85,291400.0,25.4483,25.5337,25.4483,25.5195,291400.0
2012-09-28 15:50:00,35.85,35.87,35.82,35.82,977700.0,25.5195,25.5337,25.4981,25.4981,977700.0
2012-10-01 09:30:00,35.84,35.96,35.84,35.96,303500.0,25.5124,25.5978,25.5124,25.5978,303500.0
2012-10-01 09:40:00,35.96,35.98,35.94,35.98,105900.0,25.5978,25.612,25.5836,25.612,105900.0
2012-10-01 09:50:00,35.97,36.02,35.96,36.02,406600.0,25.6049,25.6405,25.5978,25.6405,406600.0
2012-10-01 10:00:00,36.02,36.18,36.02,36.17,198200.0,25.6405,25.7544,25.6405,25.7473,198200.0
2012-10-01 10:10:00,36.18,36.19,36.15,36.16,161900.0,25.7544,25.7615,25.733,25.7402,161900.0
2012-10-01 10:20:00,36.16,36.19,36.15,36.18,147700.0,25.7402,25.7615,25.733,25.7544,147700.0
2012-10-01 10:30:00,36.19,36.19,36.16,36.18,137100.0,25.7615,25.7615,25.7402,25.7544,137100.0
2012-10-01 10:40:00,36.17,36.17,36.14,36.16,49500.0,25.7473,25.7473,25.7259,25.7402,49500.0
2012-10-01 10:50:00,36.16,36.18,36.15,36.18,51700.0,25.7402,25.7544,25.733,25.7544,51700.0
2012-10-01 11:00:00,36.18,36.19,36.17,36.19,93300.0,25.7544,25.7615,25.7473,25.7615,93300.0
2012-10-01 11:10:00,36.19,36.21,36.18,36.2,65200.0,25.7615,25.7758,25.7544,25.7686,65200.0
2012-10-01 11:20:00,36.2,36.21,36.16,36.17,110100.0,25.7686,25.7758,25.7402,25.7473,110100.0
2012-10-01 11:30:00,36.17,36.19,36.17,36.19,66000.0,25.7473,25.7615,25.7473,25.7615,66000.0
2012-10-01 11:40:00,36.19,36.19,36.17,36.18,58500.0,25.7615,25.7615,25.7473,25.7544,58500.0
2012-10-01 11:50:00,36.17,36.18,36.12,36.14,61400.0,25.7473,25.7544,25.7117,25.7259,61400.0
2012-10-01 12:00:00,36.14,36.15,36.13,36.15,182700.0,25.7259,25.733,25.7188,25.733,182700.0
2012-10-01 12:10:00,36.15,36.16,36.14,36.16,113800.0,25.733,25.7402,25.7259,25.7402,113800.0
2012-10-01 12:20:00,36.16,36.18,36.15,36.18,121000.0,25.7402,25.7544,25.733,25.7544,121000.0
2012-10-01 12:30:00,36.18,36.19,36.14,36.16,58800.0,25.7544,25.7615,25.7259,25.7402,58800.0
2012-10-01 12:40:00,36.17,36.19,36.11,36.11,68700.0,25.7473,25.7615,25.7046,25.7046,68700.0
2012-10-01 12:50:00,36.12,36.12,36.07,36.08,93100.0,25.7117,25.7117,25.6761,25.6832,93100.0
2012-10-01 13:00:00,36.08,36.09,36.04,36.04,45200.0,25.6832,25.6903,25.6547,25.6547,45200.0
2012-10-01 13:10:00,36.03,36.03,35.99,36.02,87000.0,25.6476,25.6476,25.6191,25.6405,87000.0
2012-10-01 13:20:00,36.02,36.06,36.02,36.05,37000.0,25.6405,25.669,25.6405,25.6619,37000.0
2012-10-01 13:30:00,36.05,36.06,36.01,36.02,64200.0,25.6619,25.669,25.6334,25.6405,64200.0
2012-10-01 13:40:00,36.02,36.06,36.0,36.06,56500.0,25.6405,25.669,25.6263,25.669,56500.0
2012-10-01 13:50:00,36.07,36.11,36.06,36.11,302500.0,25.6761,25.7046,25.669,25.7046,302500.0
2012-10-01 14:00:00,36.11,36.13,36.1,36.11,61200.0,25.7046,25.7188,25.6974,25.7046,61200.0
2012-10-01 14:10:00,36.11,36.12,36.08,36.09,37900.0,25.7046,25.7117,25.6832,25.6903,37900.0
2012-10-01 14:20:00,36.08,36.1,36.07,36.08,89000.0,25.6832,25.6974,25.6761,25.6832,89000.0
2012-10-01 14:30:00,36.09,36.13,36.09,36.11,53600.0,25.6903,25.7188,25.6903,25.7046,53600.0
2012-10-01 14:40:00,36.12,36.13,36.11,36.12,34200.0,25.7117,25.7188,25.7046,25.7117,34200.0
2012-10-01 14:50:00,36.13,36.13,36.11,36.13,38900.0,25.7188,25.7188,25.7046,25.7188,38900.0
2012-10-01 15:00:00,36.12,36.14,36.09,36.1,45100.0,25.7117,25.7259,25.6903,25.6974,45100.0
2012-10-01 15:10:00,36.1,36.1,36.05,36.06,70900.0,25.6974,25.6974,25.6619,25.669,70900.0
2012-10-01 15:20:00,36.05,36.05,35.99,36.04,141700.0,25.6619,25.6619,25.6191,25.6547,141700.0
2012-10-01 15:30:00,36.04,36.06,36.02,36.05,100800.0,25.6547,25.669,25.6405,25.6619,100800.0
2012-10-01 15:40:00,36.05,36.08,36.02,36.06,248000.0,25.6619,25.6832,25.6405,25.669,248000.0
2012-10-01 15:50:00,36.05,36.07,36.01,36.07,573900.0,25.6619,25.6761,25.6334,25.6761,573900.0
2012-10-02 09:30:00,36.14,36.3,36.13,36.28,490100.0,25.7259,25.8398,25.7188,25.8256,490100.0
2012-10-02 09:40:00,36.27,36.28,36.23,36.25,528700.0,25.8185,25.8256,25.79,25.8042,528700.0
2012-10-02 09:50:00,36.23,36.25,36.19,36.2,240800.0,25.79,25.8042,25.7615,25.7686,240800.0
2012-10-02 10:00:00,36.2,36.22,36.15,36.15,127300.0,25.7686,25.7829,25.733,25.733,127300.0
2012-10-02 10:10:00,36.16,36.16,36.1,36.11,313100.0,25.7402,25.7402,25.6974,25.7046,313100.0
2012-10-02 10:20:00,36.12,36.15,36.11,36.15,218000.0,25.7117,25.733,25.7046,25.733,218000.0
2012-10-02 10:30:00,36.15,36.19,36.14,36.18,169700.0,25.733,25.7615,25.7259,25.7544,169700.0
2012-10-02 10:40:00,36.19,36.2,36.16,36.19,166800.0,25.7615,25.7686,25.7402,25.7615,166800.0
2012-10-02 10:50:00,36.18,36.19,36.09,36.11,243700.0,25.7544,25.7615,25.6903,25.7046,243700.0
2012-10-02 11:00:00,36.1,36.11,36.08,36.08,102100.0,25.6974,25.7046,25.6832,25.6832,102100.0
2012-10-02 11:10:00,36.08,36.1,36.07,36.08,203700.0,25.6832,25.6974,25.6761,25.6832,203700.0
2012-10-02 11:20:00,36.09,36.09,36.06,36.07,195400.0,25.6903,25.6903,25.669,25.6761,195400.0
2012-10-02 11:30:00,36.07,36.09,35.97,35.98,467100.0,25.6761,25.6903,25.6049,25.612,467100.0
2012-10-02 11:40:00,35.98,35.98,35.95,35.97,192000.0,25.612,25.612,25.5907,25.6049,192000.0
2012-10-02 11:50:00,35.97,35.98,35.95,35.98,147800.0,25.6049,25.612,25.5907,25.612,147800.0
2012-10-02 12:00:00,35.97,36.0,35.96,35.99,109500.0,25.6049,25.6263,25.5978,25.6191,109500.0
2012-10-02 12:10:00,35.99,36.04,35.97,36.04,95900.0,25.6191,25.6547,25.6049,25.6547,95900.0
2012-10-02 12:20:00,36.03,36.05,36.03,36.03,75800.0,25.6476,25.6619,25.6476,25.6476,75800.0
2012-10-02 12:30:00,36.04,36.04,36.01,36.03,126300.0,25.6547,25.6547,25.6334,25.6476,126300.0
2012-10-02 12:40:00,36.03,36.05,36.02,36.03,58500.0,25.6476,25.6619,25.6405,25.6476,58500.0
2012-10-02 12:50:00,36.03,36.05,36.03,36.04,33000.0,25.6476,25.6619,25.6476,25.6547,33000.0
2012-10-02 13:00:00,36.03,36.05,36.03,36.04,78500.0,25.6476,25.6619,25.6476,25.6547,78500.0
2012-10-02 13:10:00,36.05,36.06,36.04,36.05,100400.0,25.6619,25.669,25.6547,25.6619,100400.0
2012-10-02 13:20:00,36.06,36.06,36.03,36.03,281300.0,25.669,25.669,25.6476,25.6476,281300.0
2012-10-02 13:30:00,36.03,36.07,36.02,36.07,85500.0,25.6476,25.6761,25.6405,25.6761,85500.0
2012-10-02 13:40:00,36.07,36.09,36.05,36.06,114500.0,25.6761,25.6903,25.6619,25.669,114500.0
2012-10-02 13:50:00,36.05,36.06,35.98,36.0,96900.0,25.6619,25.669,25.612,25.6263,96900.0
2012-10-02 14:00:00,36.0,36.02,35.99,36.01,67500.0,25.6263,25.6405,25.6191,25.6334,67500.0
2012-10-02 14:10:00,36.01,36.05,36.01,36.05,40700.0,25.6334,25.6619,25.6334,25.6619,40700.0
2012-10-02 14:20:00,36.04,36.05,35.99,36.01,146000.0,25.6547,25.6619,25.6191,25.6334,146000.0
2012-10-02 14:30:00,36.01,36.03,36.01,36.02,116300.0,25.6334,25.6476,25.6334,25.6405,116300.0
2012-10-02 14:40:00,36.02,36.03,35.99,36.0,131100.0,25.6405,25.6476,25.6191,25.6263,131100.0
2012-10-02 14:50:00,36.0,36.02,35.98,35.98,88300.0,25.6263,25.6405,25.612,25.612,88300.0
2012-10-02 15:00:00,35.98,36.01,35.97,36.0,95300.0,25.612,25.6334,25.6049,25.6263,95300.0
2012-10-02 15:10:00,36.0,36.02,35.97,36.02,205800.0,25.6263,25.6405,25.6049,25.6405,205800.0
2012-10-02 15:20:00,36.02,36.04,36.0,36.03,189400.0,25.6405,25.6547,25.6263,25.6476,189400.0
2012-10-02 15:30:00,36.04,36.05,36.02,36.04,206600.0,25.6547,25.6619,25.6405,25.6547,206600.0
2012-10-02 15:40:00,36.04,36.06,36.02,36.05,219900.0,25.6547,25.669,25.6405,25.6619,219900.0
2012-10-02 15:50:00,36.05,36.09,36.04,36.08,565500.0,25.6619,25.6903,25.6547,25.6832,565500.0
2012-10-03 09:30:00,36.13,36.23,36.12,36.12,74500.0,25.7188,25.79,25.7117,25.7117,74500.0
2012-10-03 09:40:00,36.12,36.12,36.09,36.11,164700.0,25.7117,25.7117,25.6903,25.7046,164700.0
2012-10-03 09:50:00,36.12,36.12,36.05,36.08,196400.0,25.7117,25.7117,25.6619,25.6832,196400.0
2012-10-03 10:00:00,36.08,36.11,36.02,36.07,115400.0,25.6832,25.7046,25.6405,25.6761,115400.0
2012-10-03 10:10:00,36.08,36.14,36.06,36.13,135500.0,25.6832,25.7259,25.669,25.7188,135500.0
2012-10-03 10:20:00,36.13,36.16,36.12,36.16,174200.0,25.7188,25.7402,25.7117,25.7402,174200.0
2012-10-03 10:30:00,36.16,36.16,36.12,36.15,231700.0,25.7402,25.7402,25.7117,25.733,231700.0
2012-10-03 10:40:00,36.15,36.17,36.14,36.14,134200.0,25.733,25.7473,25.7259,25.7259,134200.0
2012-10-03 10:50:00,36.15,36.16,36.13,36.15,66900.0,25.733,25.7402,25.7188,25.733,66900.0
2012-10-03 11:00:00,36.14,36.2,36.14,36.2,141800.0,25.7259,25.7686,25.7259,25.7686,141800.0
2012-10-03 11:10:00,36.19,36.27,36.19,36.25,125400.0,25.7615,25.8185,25.7615,25.8042,125400.0
2012-10-03 11:20:00,36.25,36.28,36.24,36.27,106600.0,25.8042,25.8256,25.7971,25.8185,106600.0
2012-10-03 11:30:00,36.27,36.29,36.26,36.29,77700.0,25.8185,25.8327,25.8113,25.8327,77700.0
2012-10-03 11:40:00,36.29,36.35,36.29,36.34,115500.0,25.8327,25.8754,25.8327,25.8683,115500.0
2012-10-03 11:50:00,36.34,36.35,36.32,36.32,99200.0,25.8683,25.8754,25.8541,25.8541,99200.0
2012-10-03 12:00:00,36.33,36.33,36.3,36.3,39300.0,25.8612,25.8612,25.8398,25.8398,39300.0
2012-10-03 12:10:00,36.31,36.32,36.3,36.3,61500.0,25.8469,25.8541,25.8398,25.8398,61500.0
2012-10-03 12:20:00,36.3,36.34,36.29,36.34,40000.0,25.8398,25.8683,25.8327,25.8683,40000.0
2012-10-03 12:30:00,36.34,36.35,36.33,36.33,79200.0,25.8683,25.8754,25.8612,25.8612,79200.0
2012-10-03 12:40:00,36.33,36.34,36.31,36.32,87200.0,25.8612,25.8683,25.8469,25.8541,87200.0
2012-10-03 12:50:00,36.33,36.33,36.3,36.31,46600.0,25.8612,25.8612,25.8398,25.8469,46600.0
2012-10-03 13:00:00,36.31,36.32,36.3,36.31,58800.0,25.8469,25.8541,25.8398,25.8469,58800.0
2012-10-03 13:10:00,36.31,36.33,36.31,36.33,45500.0,25.8469,25.8612,25.8469,25.8612,45500.0
2012-10-03 13:20:00,36.33,36.34,36.31,36.31,77500.0,25.8612,25.8683,25.8469,25.8469,77500.0
2012-10-03 13:30:00,36.31,36.32,36.23,36.23,201300.0,25.8469,25.8541,25.79,25.79,201300.0
2012-10-03 13:40:00,36.23,36.25,36.22,36.22,92900.0,25.79,25.8042,25.7829,25.7829,92900.0
2012-10-03 13:50:00,36.22,36.26,36.22,36.25,81400.0,25.7829,25.8113,25.7829,25.8042,81400.0
2012-10-03 14:00:00,36.24,36.25,36.23,36.25,170900.0,25.7971,25.8042,25.79,25.8042,170900.0
2012-10-03 14:10:00,36.25,36.27,36.24,36.26,69200.0,25.8042,25.8185,25.7971,25.8113,69200.0
2012-10-03 14:20:00,36.26,36.26,36.22,36.23,95100.0,25.8113,25.8113,25.7829,25.79,95100.0
2012-10-03 14:30:00,36.23,36.27,36.23,36.27,339300.0,25.79,25.8185,25.79,25.8185,339300.0
2012-10-03 14:40:00,36.27,36.27,36.25,36.26,146600.0,25.8185,25.8185,25.8042,25.8113,146600.0
2012-10-03 14:50:00,36.26,36.26,36.23,36.24,271500.0,25.8113,25.8113,25.79,25.7971,271500.0
2012-10-03 15:00:00,36.24,36.24,36.21,36.23,227100.0,25.7971,25.7971,25.7758,25.79,227100.0
2012-10-03 15:10:00,36.23,36.24,36.2,36.23,354400.0,25.79,25.7971,25.7686,25.79,354400.0
2012-10-03 15:20:00,36.22,36.25,36.2,36.24,198600.0,25.7829,25.8042,25.7686,25.7971,198600.0
2012-10-03 15:30:00,36.24,36.24,36.2,36.23,246900.0,25.7971,25.7971,25.7686,25.79,246900.0
2012-10-03 15:40:00,36.23,36.25,36.21,36.22,277200.0,25.79,25.8042,25.7758,25.7829,277200.0
2012-10-03 15:50:00,36.22,36.24,36.2,36.21,680300.0,25.7829,25.7971,25.7686,25.7758,680300.0
2012-10-04 09:30:00,36.32,36.42,36.25,36.42,208300.0,25.8541,25.9252,25.8042,25.9252,208300.0
2012-10-04 09:40:00,36.42,36.43,36.33,36.36,124500.0,25.9252,25.9324,25.8612,25.8825,124500.0
2012-10-04 09:50:00,36.36,36.38,36.34,36.37,102800.0,25.8825,25.8968,25.8683,25.8896,102800.0
2012-10-04 10:00:00,36.37,36.44,36.35,36.44,184500.0,25.8896,25.9395,25.8754,25.9395,184500.0
2012-10-04 10:10:00,36.45,36.49,36.43,36.45,115100.0,25.9466,25.9751,25.9324,25.9466,115100.0
2012-10-04 10:20:00,36.44,36.46,36.42,36.42,89300.0,25.9395,25.9537,25.9252,25.9252,89300.0
2012-10-04 10:30:00,36.42,36.43,36.39,36.41,278000.0,25.9252,25.9324,25.9039,25.9181,278000.0
2012-10-04 10:40:00,36.41,36.41,36.36,36.36,118500.0,25.9181,25.9181,25.8825,25.8825,118500.0
2012-10-04 10:50:00,36.36,36.4,36.36,36.39,85900.0,25.8825,25.911,25.8825,25.9039,85900.0
2012-10-04 11:00:00,36.39,36.41,36.33,36.35,127600.0,25.9039,25.9181,25.8612,25.8754,127600.0
2012-10-04 11:10:00,36.34,36.36,36.32,36.33,46200.0,25.8683,25.8825,25.8541,25.8612,46200.0
2012-10-04 11:20:00,36.33,36.34,36.3,36.33,48200.0,25.8612,25.8683,25.8398,25.8612,48200.0
2012-10-04 11:30:00,36.34,36.35,36.32,36.33,68600.0,25.8683,25.8754,25.8541,25.8612,68600.0
2012-10-04 11:40:00,36.34,36.35,36.33,36.34,41200.0,25.8683,25.8754,25.8612,25.8683,41200.0
2012-10-04 11:50:00,36.34,36.34,36.31,36.33,58300.0,25.8683,25.8683,25.8469,25.8612,58300.0
2012-10-04 12:00:00,36.34,36.35,36.33,36.35,40500.0,25.8683,25.8754,25.8612,25.8754,40500.0
2012-10-04 12:10:00,36.35,36.38,36.35,36.36,47200.0,25.8754,25.8968,25.8754,25.8825,47200.0
2012-10-04 12:20:00,36.36,36.39,36.35,36.37,45600.0,25.8825,25.9039,25.8754,25.8896,45600.0
2012-10-04 12:30:00,36.37,36.39,36.37,36.37,31900.0,25.8896,25.9039,25.8896,25.8896,31900.0
2012-10-04 12:40:00,36.38,36.38,36.35,36.35,28200.0,25.8968,25.8968,25.8754,25.8754,28200.0
2012-10-04 12:50:00,36.36,36.37,36.35,36.37,26700.0,25.8825,25.8896,25.8754,25.8896,26700.0
2012-10-04 13:00:00,36.37,36.39,36.37,36.39,49000.0,25.8896,25.9039,25.8896,25.9039,49000.0
2012-10-04 13:10:00,36.38,36.39,36.37,36.38,29800.0,25.8968,25.9039,25.8896,25.8968,29800.0
2012-10-04 13:20:00,36.38,36.41,36.37,36.4,77000.0,25.8968,25.9181,25.8896,25.911,77000.0
2012-10-04 13:30:00,36.4,36.42,36.39,36.41,97300.0,25.911,25.9252,25.9039,25.9181,97300.0
2012-10-04 13:40:00,36.4,36.42,36.39,36.39,45100.0,25.911,25.9252,25.9039,25.9039,45100.0
2012-10-04 13:50:00,36.39,36.42,36.38,36.41,87000.0,25.9039,25.9252,25.8968,25.9181,87000.0
2012-10-04 14:00:00,36.41,36.41,36.36,36.38,89700.0,25.9181,25.9181,25.8825,25.8968,89700.0
2012-10-04 14:10:00,36.38,36.38,36.36,36.37,27000.0,25.8968,25.8968,25.8825,25.8896,27000.0
2012-10-04 14:20:00,36.37,36.38,36.36,36.38,93600.0,25.8896,25.8968,25.8825,25.8968,93600.0
2012-10-04 14:30:00,36.38,36.39,36.36,36.39,34700.0,25.8968,25.9039,25.8825,25.9039,34700.0
2012-10-04 14:40:00,36.38,36.4,36.38,36.39,137400.0,25.8968,25.911,25.8968,25.9039,137400.0
2012-10-04 14:50:00,36.39,36.39,36.36,36.37,109700.0,25.9039,25.9039,25.8825,25.8896,109700.0
2012-10-04 15:00:00,36.37,36.38,36.36,36.38,26200.0,25.8896,25.8968,25.8825,25.8968,26200.0
2012-10-04 15:10:00,36.37,36.39,36.37,36.39,124800.0,25.8896,25.9039,25.8896,25.9039,124800.0
2012-10-04 15:20:00,36.39,36.39,36.36,36.36,189800.0,25.9039,25.9039,25.8825,25.8825,189800.0
2012-10-04 15:30:00,36.37,36.38,36.36,36.37,239400.0,25.8896,25.8968,25.8825,25.8896,239400.0
2012-10-04 15:40:00,36.37,36.39,36.37,36.37,466000.0,25.8896,25.9039,25.8896,25.8896,466000.0
2012-10-04 15:50:00,36.37,36.38,36.34,36.37,615300.0,25.8896,25.8968,25.8683,25.8896,615300.0
2012-10-05 09:30:00,36.47,36.55,36.45,36.46,165200.0,25.9608,26.0178,25.9466,25.9537,165200.0
2012-10-05 09:40:00,36.47,36.49,36.46,36.48,89600.0,25.9608,25.9751,25.9537,25.9679,89600.0
2012-10-05 09:50:00,36.48,36.5,36.48,36.5,117100.0,25.9679,25.9822,25.9679,25.9822,117100.0
2012-10-05 10:00:00,36.5,36.5,36.48,36.5,47100.0,25.9822,25.9822,25.9679,25.9822,47100.0
2012-10-05 10:10:00,36.5,36.55,36.5,36.54,136700.0,25.9822,26.0178,25.9822,26.0107,136700.0
2012-10-05 10:20:00,36.54,36.58,36.54,36.57,117700.0,26.0107,26.0391,26.0107,26.032,117700.0
2012-10-05 10:30:00,36.57,36.58,36.56,36.56,37000.0,26.032,26.0391,26.0249,26.0249,37000.0
2012-10-05 10:40:00,36.56,36.57,36.53,36.53,60400.0,26.0249,26.032,26.0035,26.0035,60400.0
2012-10-05 10:50:00,36.52,36.55,36.52,36.55,23900.0,25.9964,26.0178,25.9964,26.0178,23900.0
2012-10-05 11:00:00,36.55,36.55,36.54,36.55,128100.0,26.0178,26.0178,26.0107,26.0178,128100.0
2012-10-05 11:10:00,36.55,36.57,36.54,36.55,43000.0,26.0178,26.032,26.0107,26.0178,43000.0
2012-10-05 11:20:00,36.56,36.56,36.54,36.56,33400.0,26.0249,26.0249,26.0107,26.0249,33400.0
2012-10-05 11:30:00,36.56,36.58,36.55,36.55,37300.0,26.0249,26.0391,26.0178,26.0178,37300.0
2012-10-05 11:40:00,36.55,36.55,36.52,36.55,34600.0,26.0178,26.0178,25.9964,26.0178,34600.0
2012-10-05 11:50:00,36.55,36.57,36.55,36.56,34900.0,26.0178,26.032,26.0178,26.0249,34900.0
2012-10-05 12:00:00,36.56,36.57,36.55,36.56,39100.0,26.0249,26.032,26.0178,26.0249,39100.0
2012-10-05 12:10:00,36.57,36.59,36.56,36.58,52300.0,26.032,26.0463,26.0249,26.0391,52300.0
2012-10-05 12:20:00,36.58,36.58,36.55,36.57,20000.0,26.0391,26.0391,26.0178,26.032,20000.0
2012-10-05 12:30:00,36.58,36.59,36.56,36.57,46500.0,26.0391,26.0463,26.0249,26.032,46500.0
2012-10-05 12:40:00,36.57,36.57,36.54,36.55,16700.0,26.032,26.032,26.0107,26.0178,16700.0
2012-10-05 12:50:00,36.55,36.56,36.54,36.55,41300.0,26.0178,26.0249,26.0107,26.0178,41300.0
2012-10-05 13:00:00,36.56,36.57,36.55,36.57,78000.0,26.0249,26.032,26.0178,26.032,78000.0
2012-10-05 13:10:00,36.57,36.58,36.56,36.58,67900.0,26.032,26.0391,26.0249,26.0391,67900.0
2012-10-05 13:20:00,36.58,36.58,36.55,36.56,93100.0,26.0391,26.0391,26.0178,26.0249,93100.0
2012-10-05 13:30:00,36.56,36.57,36.53,36.53,112100.0,26.0249,26.032,26.0035,26.0035,112100.0
2012-10-05 13:40:00,36.54,36.54,36.5,36.51,62500.0,26.0107,26.0107,25.9822,25.9893,62500.0
2012-10-05 13:50:00,36.51,36.54,36.51,36.54,241000.0,25.9893,26.0107,25.9893,26.0107,241000.0
2012-10-05 14:00:00,36.54,36.55,36.53,36.54,57400.0,26.0107,26.0178,26.0035,26.0107,57400.0
2012-10-05 14:10:00,36.55,36.57,36.52,36.55,536000.0,26.0178,26.032,25.9964,26.0178,536000.0
2012-10-05 14:20:00,36.56,36.56,36.54,36.55,11700.0,26.0249,26.0249,26.0107,26.0178,11700.0
2012-10-05 14:30:00,36.55,36.55,36.52,36.52,45800.0,26.0178,26.0178,25.9964,25.9964,45800.0
2012-10-05 14:40:00,36.52,36.54,36.51,36.54,16400.0,25.9964,26.0107,25.9893,26.0107,16400.0
2012-10-05 14:50:00,36.54,36.54,36.48,36.48,46000.0,26.0107,26.0107,25.9679,25.9679,46000.0
2012-10-05 15:00:00,36.48,36.5,36.47,36.48,57900.0,25.9679,25.9822,25.9608,25.9679,57900.0
2012-10-05 15:10:00,36.48,36.49,36.46,36.49,70000.0,25.9679,25.9751,25.9537,25.9751,70000.0
2012-10-05 15:20:00,36.49,36.5,36.48,36.48,84800.0,25.9751,25.9822,25.9679,25.9679,84800.0
2012-10-05 15:30:00,36.48,36.48,36.4,36.4,319500.0,25.9679,25.9679,25.911,25.911,319500.0
2012-10-05 15:40:00,36.41,36.48,36.41,36.48,106400.0,25.9181,25.9679,25.9181,25.9679,106400.0
2012-10-05 15:50:00,36.48,36.51,36.45,36.51,1037600.0,25.9679,25.9893,25.9466,25.9893,1037600.0
2012-10-08 09:30:00,36.43,36.48,36.43,36.44,443700.0,25.9324,25.9679,25.9324,25.9395,443700.0
2012-10-08 09:40:00,36.43,36.43,36.38,36.41,29300.0,25.9324,25.9324,25.8968,25.9181,29300.0
2012-10-08 09:50:00,36.4,36.41,36.38,36.38,74500.0,25.911,25.9181,25.8968,25.8968,74500.0
2012-10-08 10:00:00,36.39,36.4,36.37,36.4,29000.0,25.9039,25.911,25.8896,25.911,29000.0
2012-10-08 10:10:00,36.39,36.42,36.38,36.38,59300.0,25.9039,25.9252,25.8968,25.8968,59300.0
2012-10-08 10:20:00,36.38,36.39,36.37,36.39,45900.0,25.8968,25.9039,25.8896,25.9039,45900.0
2012-10-08 10:30:00,36.39,36.41,36.38,36.41,48200.0,25.9039,25.9181,25.8968,25.9181,48200.0
2012-10-08 10:40:00,36.41,36.43,36.4,36.41,93200.0,25.9181,25.9324,25.911,25.9181,93200.0
2012-10-08 10:50:00,36.42,36.44,36.41,36.41,68700.0,25.9252,25.9395,25.9181,25.9181,68700.0
2012-10-08 11:00:00,36.42,36.43,36.41,36.41,74800.0,25.9252,25.9324,25.9181,25.9181,74800.0
2012-10-08 11:10:00,36.41,36.43,36.39,36.39,137700.0,25.9181,25.9324,25.9039,25.9039,137700.0
2012-10-08 11:20:00,36.4,36.41,36.38,36.4,52500.0,25.911,25.9181,25.8968,25.911,52500.0
2012-10-08 11:30:00,36.4,36.41,36.39,36.39,26900.0,25.911,25.9181,25.9039,25.9039,26900.0
2012-10-08 11:40:00,36.39,36.4,36.38,36.39,45900.0,25.9039,25.911,25.8968,25.9039,45900.0
2012-10-08 11:50:00,36.39,36.39,36.36,36.39,14000.0,25.9039,25.9039,25.8825,25.9039,14000.0
2012-10-08 12:00:00,36.38,36.41,36.37,36.4,123300.0,25.8968,25.9181,25.8896,25.911,123300.0
2012-10-08 12:10:00,36.4,36.41,36.39,36.4,29600.0,25.911,25.9181,25.9039,25.911,29600.0
2012-10-08 12:20:00,36.4,36.41,36.39,36.4,20100.0,25.911,25.9181,25.9039,25.911,20100.0
2012-10-08 12:30:00,36.41,36.42,36.4,36.41,13900.0,25.9181,25.9252,25.911,25.9181,13900.0
2012-10-08 12:40:00,36.41,36.43,36.41,36.41,70400.0,25.9181,25.9324,25.9181,25.9181,70400.0
2012-10-08 12:50:00,36.42,36.43,36.4,36.43,14700.0,25.9252,25.9324,25.911,25.9324,14700.0
2012-10-08 13:00:00,36.43,36.45,36.42,36.43,28500.0,25.9324,25.9466,25.9252,25.9324,28500.0
2012-10-08 13:10:00,36.44,36.45,36.44,36.44,5300.0,25.9395,25.9466,25.9395,25.9395,5300.0
2012-10-08 13:20:00,36.45,36.45,36.43,36.44,14300.0,25.9466,25.9466,25.9324,25.9395,14300.0
2012-10-08 13:30:00,36.43,36.45,36.43,36.43,33400.0,25.9324,25.9466,25.9324,25.9324,33400.0
2012-10-08 13:40:00,36.44,36.44,36.42,36.43,24800.0,25.9395,25.9395,25.9252,25.9324,24800.0
2012-10-08 13:50:00,36.43,36.44,36.42,36.44,20100.0,25.9324,25.9395,25.9252,25.9395,20100.0
2012-10-08 14:00:00,36.43,36.45,36.43,36.44,30700.0,25.9324,25.9466,25.9324,25.9395,30700.0
2012-10-08 14:10:00,36.44,36.45,36.43,36.45,25600.0,25.9395,25.9466,25.9324,25.9466,25600.0
2012-10-08 14:20:00,36.45,36.45,36.43,36.44,25600.0,25.9466,25.9466,25.9324,25.9395,25600.0
2012-10-08 14:30:00,36.44,36.44,36.42,36.44,44400.0,25.9395,25.9395,25.9252,25.9395,44400.0
2012-10-08 14:40:00,36.43,36.44,36.42,36.44,37000.0,25.9324,25.9395,25.9252,25.9395,37000.0
2012-10-08 14:50:00,36.44,36.44,36.42,36.43,18700.0,25.9395,25.9395,25.9252,25.9324,18700.0
2012-10-08 15:00:00,36.43,36.45,36.42,36.43,130700.0,25.9324,25.9466,25.9252,25.9324,130700.0
2012-10-08 15:10:00,36.43,36.44,36.41,36.41,107700.0,25.9324,25.9395,25.9181,25.9181,107700.0
2012-10-08 15:20:00,36.41,36.43,36.4,36.41,198400.0,25.9181,25.9324,25.911,25.9181,198400.0
2012-10-08 15:30:00,36.42,36.43,36.4,36.41,83300.0,25.9252,25.9324,25.911,25.9181,83300.0
2012-10-08 15:40:00,36.41,36.41,36.38,36.41,182800.0,25.9181,25.9181,25.8968,25.9181,182800.0
2012-10-08 15:50:00,36.41,36.41,36.39,36.39,344600.0,25.9181,25.9181,25.9039,25.9039,344600.0
2012-10-09 09:30:00,36.3,36.37,36.3,36.37,108500.0,25.8398,25.8896,25.8398,25.8896,108500.0
2012-10-09 09:40:00,36.38,36.4,36.34,36.35,67300.0,25.8968,25.911,25.8683,25.8754,67300.0
2012-10-09 09:50:00,36.35,36.38,36.35,36.36,92800.0,25.8754,25.8968,25.8754,25.8825,92800.0
2012-10-09 10:00:00,36.36,36.39,36.34,36.37,429600.0,25.8825,25.9039,25.8683,25.8896,429600.0
2012-10-09 10:10:00,36.37,36.41,36.36,36.39,113200.0,25.8896,25.9181,25.8825,25.9039,113200.0
2012-10-09 10:20:00,36.39,36.42,36.38,36.39,127500.0,25.9039,25.9252,25.8968,25.9039,127500.0
2012-10-09 10:30:00,36.39,36.4,36.34,36.35,216200.0,25.9039,25.911,25.8683,25.8754,216200.0
2012-10-09 10:40:00,36.35,36.37,36.3,36.3,164600.0,25.8754,25.8896,25.8398,25.8398,164600.0
2012-10-09 10:50:00,36.3,36.31,36.21,36.25,239500.0,25.8398,25.8469,25.7758,25.8042,239500.0
2012-10-09 11:00:00,36.25,36.27,36.2,36.26,478600.0,25.8042,25.8185,25.7686,25.8113,478600.0
2012-10-09 11:10:00,36.25,36.26,36.22,36.22,89300.0,25.8042,25.8113,25.7829,25.7829,89300.0
2012-10-09 11:20:00,36.23,36.24,36.2,36.2,54200.0,25.79,25.7971,25.7686,25.7686,54200.0
2012-10-09 11:30:00,36.2,36.24,36.19,36.21,139800.0,25.7686,25.7971,25.7615,25.7758,139800.0
2012-10-09 11:40:00,36.21,36.22,36.18,36.2,129400.0,25.7758,25.7829,25.7544,25.7686,129400.0
2012-10-09 11:50:00,36.2,36.21,36.19,36.19,69800.0,25.7686,25.7758,25.7615,25.7615,69800.0
2012-10-09 12:00:00,36.2,36.22,36.2,36.21,18000.0,25.7686,25.7829,25.7686,25.7758,18000.0
2012-10-09 12:10:00,36.21,36.22,36.18,36.18,44200.0,25.7758,25.7829,25.7544,25.7544,44200.0
2012-10-09 12:20:00,36.19,36.19,36.16,36.18,75000.0,25.7615,25.7615,25.7402,25.7544,75000.0
2012-10-09 12:30:00,36.17,36.19,36.15,36.15,62100.0,25.7473,25.7615,25.733,25.733,62100.0
2012-10-09 12:40:00,36.16,36.17,36.15,36.16,114900.0,25.7402,25.7473,25.733,25.7402,114900.0
2012-10-09 12:50:00,36.16,36.16,36.14,36.15,321500.0,25.7402,25.7402,25.7259,25.733,321500.0
2012-10-09 13:00:00,36.16,36.18,36.14,36.14,52800.0,25.7402,25.7544,25.7259,25.7259,52800.0
2012-10-09 13:10:00,36.14,36.16,36.14,36.16,19600.0,25.7259,25.7402,25.7259,25.7402,19600.0
2012-10-09 13:20:00,36.15,36.16,36.13,36.15,21900.0,25.733,25.7402,25.7188,25.733,21900.0
2012-10-09 13:30:00,36.15,36.16,36.13,36.14,216400.0,25.733,25.7402,25.7188,25.7259,216400.0
2012-10-09 13:40:00,36.14,36.15,36.13,36.13,24300.0,25.7259,25.733,25.7188,25.7188,24300.0
2012-10-09 13:50:00,36.12,36.14,36.11,36.12,21100.0,25.7117,25.7259,25.7046,25.7117,21100.0
2012-10-09 14:00:00,36.12,36.13,36.1,36.12,30900.0,25.7117,25.7188,25.6974,25.7117,30900.0
2012-10-09 14:10:00,36.12,36.13,36.1,36.12,180300.0,25.7117,25.7188,25.6974,25.7117,180300.0
2012-10-09 14:20:00,36.12,36.14,36.11,36.12,194800.0,25.7117,25.7259,25.7046,25.7117,194800.0
2012-10-09 14:30:00,36.12,36.13,36.11,36.11,104800.0,25.7117,25.7188,25.7046,25.7046,104800.0
2012-10-09 14:40:00,36.1,36.13,36.08,36.12,241500.0,25.6974,25.7188,25.6832,25.7117,241500.0
2012-10-09 14:50:00,36.12,36.16,36.12,36.15,24400.0,25.7117,25.7402,25.7117,25.733,24400.0
2012-10-09 15:00:00,36.15,36.17,36.12,36.14,41300.0,25.733,25.7473,25.7117,25.7259,41300.0
2012-10-09 15:10:00,36.13,36.13,36.08,36.09,206500.0,25.7188,25.7188,25.6832,25.6903,206500.0
2012-10-09 15:20:00,36.09,36.11,36.08,36.09,78700.0,25.6903,25.7046,25.6832,25.6903,78700.0
2012-10-09 15:30:00,36.1,36.13,36.09,36.09,269900.0,25.6974,25.7188,25.6903,25.6903,269900.0
2012-10-09 15:40:00,36.09,36.13,36.09,36.09,668900.0,25.6903,25.7188,25.6903,25.6903,668900.0
2012-10-09 15:50:00,36.09,36.1,36.04,36.06,897900.0,25.6903,25.6974,25.6547,25.669,897900.0
2012-10-10 09:30:00,36.11,36.23,36.08,36.18,122400.0,25.7046,25.79,25.6832,25.7544,122400.0
2012-10-10 09:40:00,36.19,36.21,36.1,36.1,199400.0,25.7615,25.7758,25.6974,25.6974,199400.0
2012-10-10 09:50:00,36.1,36.15,36.09,36.15,87400.0,25.6974,25.733,25.6903,25.733,87400.0
2012-10-10 10:00:00,36.15,36.16,36.12,36.14,172200.0,25.733,25.7402,25.7117,25.7259,172200.0
2012-10-10 10:10:00,36.15,36.19,36.14,36.17,393900.0,25.733,25.7615,25.7259,25.7473,393900.0
2012-10-10 10:20:00,36.16,36.19,36.15,36.17,117100.0,25.7402,25.7615,25.733,25.7473,117100.0
2012-10-10 10:30:00,36.18,36.18,36.15,36.18,348400.0,25.7544,25.7544,25.733,25.7544,348400.0
2012-10-10 10:40:00,36.18,36.19,36.16,36.16,112800.0,25.7544,25.7615,25.7402,25.7402,112800.0
2012-10-10 10:50:00,36.17,36.22,36.16,36.19,90400.0,25.7473,25.7829,25.7402,25.7615,90400.0
2012-10-10 11:00:00,36.19,36.2,36.17,36.2,158300.0,25.7615,25.7686,25.7473,25.7686,158300.0
2012-10-10 11:10:00,36.2,36.2,36.16,36.17,72500.0,25.7686,25.7686,25.7402,25.7473,72500.0
2012-10-10 11:20:00,36.17,36.18,36.16,36.17,51000.0,25.7473,25.7544,25.7402,25.7473,51000.0
2012-10-10 11:30:00,36.16,36.16,36.11,36.12,69100.0,25.7402,25.7402,25.7046,25.7117,69100.0
2012-10-10 11:40:00,36.12,36.16,36.11,36.15,224800.0,25.7117,25.7402,25.7046,25.733,224800.0
2012-10-10 11:50:00,36.15,36.15,36.09,36.13,78900.0,25.733,25.733,25.6903,25.7188,78900.0
2012-10-10 12:00:00,36.12,36.15,36.12,36.14,58000.0,25.7117,25.733,25.7117,25.7259,58000.0
2012-10-10 12:10:00,36.14,36.16,36.12,36.13,46200.0,25.7259,25.7402,25.7117,25.7188,46200.0
2012-10-10 12:20:00,36.13,36.14,36.11,36.12,55000.0,25.7188,25.7259,25.7046,25.7117,55000.0
2012-10-10 12:30:00,36.11,36.12,36.06,36.08,155000.0,25.7046,25.7117,25.669,25.6832,155000.0
2012-10-10 12:40:00,36.07,36.09,36.05,36.06,15200.0,25.6761,25.6903,25.6619,25.669,15200.0
2012-10-10 12:50:00,36.07,36.08,36.03,36.03,189300.0,25.6761,25.6832,25.6476,25.6476,189300.0
2012-10-10 13:00:00,36.03,36.04,36.01,36.04,58900.0,25.6476,25.6547,25.6334,25.6547,58900.0
2012-10-10 13:10:00,36.04,36.04,36.0,36.03,168100.0,25.6547,25.6547,25.6263,25.6476,168100.0
2012-10-10 13:20:00,36.03,36.06,36.03,36.04,70900.0,25.6476,25.669,25.6476,25.6547,70900.0
2012-10-10 13:30:00,36.04,36.05,36.03,36.03,17600.0,25.6547,25.6619,25.6476,25.6476,17600.0
2012-10-10 13:40:00,36.04,36.04,35.97,36.0,116700.0,25.6547,25.6547,25.6049,25.6263,116700.0
2012-10-10 13:50:00,36.01,36.01,35.96,35.97,18400.0,25.6334,25.6334,25.5978,25.6049,18400.0
2012-10-10 14:00:00,35.97,36.03,35.97,36.01,103700.0,25.6049,25.6476,25.6049,25.6334,103700.0
2012-10-10 14:10:00,36.02,36.02,35.98,35.99,37300.0,25.6405,25.6405,25.612,25.6191,37300.0
2012-10-10 14:20:00,35.99,36.0,35.98,35.99,80800.0,25.6191,25.6263,25.612,25.6191,80800.0
2012-10-10 14:30:00,35.98,35.99,35.96,35.96,119800.0,25.612,25.6191,25.5978,25.5978,119800.0
2012-10-10 14:40:00,35.97,35.98,35.94,35.96,68100.0,25.6049,25.612,25.5836,25.5978,68100.0
2012-10-10 14:50:00,35.96,35.98,35.96,35.98,43200.0,25.5978,25.612,25.5978,25.612,43200.0
2012-10-10 15:00:00,35.98,35.98,35.92,35.96,133900.0,25.612,25.612,25.5693,25.5978,133900.0
2012-10-10 15:10:00,35.96,35.98,35.91,35.92,121200.0,25.5978,25.612,25.5622,25.5693,121200.0
2012-10-10 15:20:00,35.92,35.95,35.89,35.94,91000.0,25.5693,25.5907,25.548,25.5836,91000.0
2012-10-10 15:30:00,35.94,35.94,35.91,35.93,78400.0,25.5836,25.5836,25.5622,25.5764,78400.0
2012-10-10 15:40:00,35.93,35.95,35.91,35.93,131000.0,25.5764,25.5907,25.5622,25.5764,131000.0
2012-10-10 15:50:00,35.92,35.93,35.87,35.92,374800.0,25.5693,25.5764,25.5337,25.5693,374800.0
2012-10-11 09:30:00,36.08,36.1,35.97,35.98,205400.0,25.6832,25.6974,25.6049,25.612,205400.0
2012-10-11 09:40:00,35.99,36.02,35.97,35.98,69400.0,25.6191,25.6405,25.6049,25.612,69400.0
2012-10-11 09:50:00,35.98,36.0,35.96,35.97,160700.0,25.612,25.6263,25.5978,25.6049,160700.0
2012-10-11 10:00:00,35.96,36.0,35.95,35.96,113600.0,25.5978,25.6263,25.5907,25.5978,113600.0
2012-10-11 10:10:00,35.96,36.0,35.94,35.96,89300.0,25.5978,25.6263,25.5836,25.5978,89300.0
2012-10-11 10:20:00,35.96,35.97,35.91,35.92,154400.0,25.5978,25.6049,25.5622,25.5693,154400.0
2012-10-11 10:30:00,35.93,35.93,35.88,35.88,280200.0,25.5764,25.5764,25.5408,25.5408,280200.0
2012-10-11 10:40:00,35.89,35.94,35.89,35.93,208500.0,25.548,25.5836,25.548,25.5764,208500.0
2012-10-11 10:50:00,35.93,35.95,35.93,35.95,70500.0,25.5764,25.5907,25.5764,25.5907,70500.0
2012-10-11 11:00:00,35.94,36.0,35.94,35.98,186700.0,25.5836,25.6263,25.5836,25.612,186700.0
2012-10-11 11:10:00,35.98,35.98,35.9,35.91,56500.0,25.612,25.612,25.5551,25.5622,56500.0
2012-10-11 11:20:00,35.91,35.93,35.9,35.93,178000.0,25.5622,25.5764,25.5551,25.5764,178000.0
2012-10-11 11:30:00,35.93,35.94,35.93,35.94,50900.0,25.5764,25.5836,25.5764,25.5836,50900.0
2012-10-11 11:40:00,35.94,35.94,35.91,35.93,204500.0,25.5836,25.5836,25.5622,25.5764,204500.0
2012-10-11 11:50:00,35.93,35.93,35.89,35.92,126000.0,25.5764,25.5764,25.548,25.5693,126000.0
2012-10-11 12:00:00,35.92,35.92,35.89,35.89,63200.0,25.5693,25.5693,25.548,25.548,63200.0
2012-10-11 12:10:00,35.89,35.91,35.88,35.89,142000.0,25.548,25.5622,25.5408,25.548,142000.0
2012-10-11 12:20:00,35.89,35.89,35.88,35.89,60600.0,25.548,25.548,25.5408,25.548,60600.0
2012-10-11 12:30:00,35.89,35.9,35.88,35.9,154300.0,25.548,25.5551,25.5408,25.5551,154300.0
2012-10-11 12:40:00,35.9,35.92,35.88,35.92,57300.0,25.5551,25.5693,25.5408,25.5693,57300.0
2012-10-11 12:50:00,35.92,35.95,35.91,35.93,142200.0,25.5693,25.5907,25.5622,25.5764,142200.0
2012-10-11 13:00:00,35.92,35.94,35.91,35.94,32400.0,25.5693,25.5836,25.5622,25.5836,32400.0
2012-10-11 13:10:00,35.94,35.94,35.92,35.94,43900.0,25.5836,25.5836,25.5693,25.5836,43900.0
2012-10-11 13:20:00,35.93,35.94,35.91,35.93,139400.0,25.5764,25.5836,25.5622,25.5764,139400.0
2012-10-11 13:30:00,35.93,35.93,35.9,35.91,161800.0,25.5764,25.5764,25.5551,25.5622,161800.0
2012-10-11 13:40:00,35.91,35.91,35.88,35.88,115900.0,25.5622,25.5622,25.5408,25.5408,115900.0
2012-10-11 13:50:00,35.88,35.9,35.86,35.89,115000.0,25.5408,25.5551,25.5266,25.548,115000.0
2012-10-11 14:00:00,35.9,35.91,35.88,35.88,27700.0,25.5551,25.5622,25.5408,25.5408,27700.0
2012-10-11 14:10:00,35.88,35.92,35.88,35.92,52000.0,25.5408,25.5693,25.5408,25.5693,52000.0
2012-10-11 14:20:00,35.91,35.94,35.89,35.92,111300.0,25.5622,25.5836,25.548,25.5693,111300.0
2012-10-11 14:30:00,35.92,35.92,35.89,35.9,54300.0,25.5693,25.5693,25.548,25.5551,54300.0
2012-10-11 14:40:00,35.9,35.91,35.87,35.87,36500.0,25.5551,25.5622,25.5337,25.5337,36500.0
2012-10-11 14:50:00,35.88,35.91,35.88,35.88,77300.0,25.5408,25.5622,25.5408,25.5408,77300.0
2012-10-11 15:00:00,35.89,35.92,35.87,35.87,87000.0,25.548,25.5693,25.5337,25.5337,87000.0
2012-10-11 15:10:00,35.88,35.92,35.88,35.9,195700.0,25.5408,25.5693,25.5408,25.5551,195700.0
2012-10-11 15:20:00,35.9,35.93,35.89,35.92,59300.0,25.5551,25.5764,25.548,25.5693,59300.0
2012-10-11 15:30:00,35.92,35.93,35.87,35.87,177100.0,25.5693,25.5764,25.5337,25.5337,177100.0
2012-10-11 15:40:00,35.87,35.88,35.83,35.84,109600.0,25.5337,25.5408,25.5053,25.5124,109600.0
2012-10-11 15:50:00,35.85,35.86,35.81,35.81,269800.0,25.5195,25.5266,25.491,25.491,269800.0
2012-10-12 09:30:00,35.93,36.01,35.89,35.95,146700.0,25.5764,25.6334,25.548,25.5907,146700.0
2012-10-12 09:40:00,35.95,36.01,35.95,35.98,218800.0,25.5907,25.6334,25.5907,25.612,218800.0
2012-10-12 09:50:00,35.98,36.04,35.95,36.0,215600.0,25.612,25.6547,25.5907,25.6263,215600.0
2012-10-12 10:00:00,36.0,36.05,36.0,36.03,187700.0,25.6263,25.6619,25.6263,25.6476,187700.0
2012-10-12 10:10:00,36.03,36.04,35.97,35.97,50900.0,25.6476,25.6547,25.6049,25.6049,50900.0
2012-10-12 10:20:00,35.97,35.98,35.93,35.94,77300.0,25.6049,25.612,25.5764,25.5836,77300.0
2012-10-12 10:30:00,35.94,35.94,35.92,35.93,31800.0,25.5836,25.5836,25.5693,25.5764,31800.0
2012-10-12 10:40:00,35.93,35.97,35.93,35.94,90400.0,25.5764,25.6049,25.5764,25.5836,90400.0
2012-10-12 10:50:00,35.94,35.96,35.93,35.94,116900.0,25.5836,25.5978,25.5764,25.5836,116900.0
2012-10-12 11:00:00,35.94,35.95,35.91,35.95,151300.0,25.5836,25.5907,25.5622,25.5907,151300.0
2012-10-12 11:10:00,35.95,35.95,35.87,35.9,78800.0,25.5907,25.5907,25.5337,25.5551,78800.0
2012-10-12 11:20:00,35.9,35.91,35.88,35.89,46900.0,25.5551,25.5622,25.5408,25.548,46900.0
2012-10-12 11:30:00,35.88,35.89,35.83,35.85,147600.0,25.5408,25.548,25.5053,25.5195,147600.0
2012-10-12 11:40:00,35.86,35.86,35.81,35.84,38100.0,25.5266,25.5266,25.491,25.5124,38100.0
2012-10-12 11:50:00,35.83,35.84,35.81,35.83,35200.0,25.5053,25.5124,25.491,25.5053,35200.0
2012-10-12 12:00:00,35.83,35.85,35.82,35.84,89900.0,25.5053,25.5195,25.4981,25.5124,89900.0
2012-10-12 12:10:00,35.85,35.85,35.84,35.84,22800.0,25.5195,25.5195,25.5124,25.5124,22800.0
2012-10-12 12:20:00,35.85,35.86,35.83,35.84,44400.0,25.5195,25.5266,25.5053,25.5124,44400.0
2012-10-12 12:30:00,35.85,35.87,35.84,35.85,58400.0,25.5195,25.5337,25.5124,25.5195,58400.0
2012-10-12 12:40:00,35.85,35.85,35.81,35.82,34800.0,25.5195,25.5195,25.491,25.4981,34800.0
2012-10-12 12:50:00,35.82,35.84,35.82,35.84,23000.0,25.4981,25.5124,25.4981,25.5124,23000.0
2012-10-12 13:00:00,35.84,35.86,35.84,35.86,43100.0,25.5124,25.5266,25.5124,25.5266,43100.0
2012-10-12 13:10:00,35.85,35.86,35.83,35.86,42600.0,25.5195,25.5266,25.5053,25.5266,42600.0
2012-10-12 13:20:00,35.86,35.87,35.84,35.85,34000.0,25.5266,25.5337,25.5124,25.5195,34000.0
2012-10-12 13:30:00,35.84,35.86,35.82,35.83,35600.0,25.5124,25.5266,25.4981,25.5053,35600.0
2012-10-12 13:40:00,35.84,35.84,35.8,35.81,15800.0,25.5124,25.5124,25.4839,25.491,15800.0
2012-10-12 13:50:00,35.82,35.85,35.81,35.85,14100.0,25.4981,25.5195,25.491,25.5195,14100.0
2012-10-12 14:00:00,35.84,35.86,35.84,35.85,49800.0,25.5124,25.5266,25.5124,25.5195,49800.0
2012-10-12 14:10:00,35.84,35.85,35.84,35.84,3600.0,25.5124,25.5195,25.5124,25.5124,3600.0
2012-10-12 14:20:00,35.84,35.86,35.84,35.85,19300.0,25.5124,25.5266,25.5124,25.5195,19300.0
2012-10-12 14:30:00,35.84,35.86,35.83,35.85,21300.0,25.5124,25.5266,25.5053,25.5195,21300.0
2012-10-12 14:40:00,35.86,35.86,35.83,35.85,13100.0,25.5266,25.5266,25.5053,25.5195,13100.0
2012-10-12 14:50:00,35.85,35.88,35.85,35.87,16800.0,25.5195,25.5408,25.5195,25.5337,16800.0
2012-10-12 15:00:00,35.87,35.87,35.84,35.87,38100.0,25.5337,25.5337,25.5124,25.5337,38100.0
2012-10-12 15:10:00,35.88,35.91,35.87,35.89,23400.0,25.5408,25.5622,25.5337,25.548,23400.0
2012-10-12 15:20:00,35.89,35.91,35.89,35.9,35000.0,25.548,25.5622,25.548,25.5551,35000.0
2012-10-12 15:30:00,35.91,35.91,35.86,35.87,58800.0,25.5622,25.5622,25.5266,25.5337,58800.0
2012-10-12 15:40:00,35.87,35.9,35.85,35.86,106400.0,25.5337,25.5551,25.5195,25.5266,106400.0
2012-10-12 15:50:00,35.86,35.89,35.86,35.87,458700.0,25.5266,25.548,25.5266,25.5337,458700.0
2012-10-15 09:30:00,35.93,35.94,35.88,35.91,192000.0,25.5764,25.5836,25.5408,25.5622,192000.0
2012-10-15 09:40:00,35.91,35.91,35.84,35.9,100800.0,25.5622,25.5622,25.5124,25.5551,100800.0
2012-10-15 09:50:00,35.91,35.92,35.88,35.89,158300.0,25.5622,25.5693,25.5408,25.548,158300.0
2012-10-15 10:00:00,35.89,35.91,35.86,35.9,119100.0,25.548,25.5622,25.5266,25.5551,119100.0
2012-10-15 10:10:00,35.91,35.93,35.87,35.93,83200.0,25.5622,25.5764,25.5337,25.5764,83200.0
2012-10-15 10:20:00,35.93,35.95,35.91,35.91,74800.0,25.5764,25.5907,25.5622,25.5622,74800.0
2012-10-15 10:30:00,35.92,35.95,35.91,35.94,77000.0,25.5693,25.5907,25.5622,25.5836,77000.0
2012-10-15 10:40:00,35.94,35.97,35.94,35.96,69300.0,25.5836,25.6049,25.5836,25.5978,69300.0
2012-10-15 10:50:00,35.96,35.97,35.95,35.96,118400.0,25.5978,25.6049,25.5907,25.5978,118400.0
2012-10-15 11:00:00,35.96,35.97,35.95,35.96,48500.0,25.5978,25.6049,25.5907,25.5978,48500.0
2012-10-15 11:10:00,35.96,35.98,35.95,35.97,85900.0,25.5978,25.612,25.5907,25.6049,85900.0
2012-10-15 11:20:00,35.97,36.0,35.97,35.98,62000.0,25.6049,25.6263,25.6049,25.612,62000.0
2012-10-15 11:30:00,35.99,36.04,35.98,36.03,77800.0,25.6191,25.6547,25.612,25.6476,77800.0
2012-10-15 11:40:00,36.03,36.07,36.03,36.06,36500.0,25.6476,25.6761,25.6476,25.669,36500.0
2012-10-15 11:50:00,36.05,36.06,36.03,36.05,213400.0,25.6619,25.669,25.6476,25.6619,213400.0
2012-10-15 12:00:00,36.05,36.07,36.04,36.05,45400.0,25.6619,25.6761,25.6547,25.6619,45400.0
2012-10-15 12:10:00,36.05,36.05,36.02,36.02,47800.0,25.6619,25.6619,25.6405,25.6405,47800.0
2012-10-15 12:20:00,36.02,36.07,36.02,36.06,50000.0,25.6405,25.6761,25.6405,25.669,50000.0
2012-10-15 12:30:00,36.07,36.09,36.05,36.09,110200.0,25.6761,25.6903,25.6619,25.6903,110200.0
2012-10-15 12:40:00,36.1,36.11,36.09,36.1,23100.0,25.6974,25.7046,25.6903,25.6974,23100.0
2012-10-15 12:50:00,36.1,36.1,36.07,36.08,70400.0,25.6974,25.6974,25.6761,25.6832,70400.0
2012-10-15 13:00:00,36.08,36.11,36.08,36.1,222600.0,25.6832,25.7046,25.6832,25.6974,222600.0
2012-10-15 13:10:00,36.1,36.11,36.09,36.09,40900.0,25.6974,25.7046,25.6903,25.6903,40900.0
2012-10-15 13:20:00,36.09,36.1,36.08,36.09,22700.0,25.6903,25.6974,25.6832,25.6903,22700.0
2012-10-15 13:30:00,36.09,36.11,36.08,36.09,22500.0,25.6903,25.7046,25.6832,25.6903,22500.0
2012-10-15 13:40:00,36.09,36.1,36.09,36.09,34800.0,25.6903,25.6974,25.6903,25.6903,34800.0
2012-10-15 13:50:00,36.1,36.11,36.09,36.11,46300.0,25.6974,25.7046,25.6903,25.7046,46300.0
2012-10-15 14:00:00,36.11,36.11,36.07,36.09,87300.0,25.7046,25.7046,25.6761,25.6903,87300.0
2012-10-15 14:10:00,36.09,36.09,36.07,36.07,27900.0,25.6903,25.6903,25.6761,25.6761,27900.0
2012-10-15 14:20:00,36.06,36.09,36.06,36.08,50100.0,25.669,25.6903,25.669,25.6832,50100.0
2012-10-15 14:30:00,36.08,36.08,36.03,36.04,40900.0,25.6832,25.6832,25.6476,25.6547,40900.0
2012-10-15 14:40:00,36.04,36.05,36.02,36.02,15400.0,25.6547,25.6619,25.6405,25.6405,15400.0
2012-10-15 14:50:00,36.03,36.06,36.02,36.04,50600.0,25.6476,25.669,25.6405,25.6547,50600.0
2012-10-15 15:00:00,36.05,36.05,36.02,36.03,33200.0,25.6619,25.6619,25.6405,25.6476,33200.0
2012-10-15 15:10:00,36.04,36.08,36.04,36.08,37400.0,25.6547,25.6832,25.6547,25.6832,37400.0
2012-10-15 15:20:00,36.08,36.08,36.03,36.06,51600.0,25.6832,25.6832,25.6476,25.669,51600.0
2012-10-15 15:30:00,36.05,36.06,36.03,36.05,163500.0,25.6619,25.669,25.6476,25.6619,163500.0
2012-10-15 15:40:00,36.05,36.08,36.04,36.06,343000.0,25.6619,25.6832,25.6547,25.669,343000.0
2012-10-15 15:50:00,36.07,36.11,36.07,36.07,601100.0,25.6761,25.7046,25.6761,25.6761,601100.0
2012-10-16 09:30:00,36.19,36.24,36.15,36.15,185700.0,25.7615,25.7971,25.733,25.733,185700.0
2012-10-16 09:40:00,36.16,36.19,36.12,36.18,88700.0,25.7402,25.7615,25.7117,25.7544,88700.0
2012-10-16 09:50:00,36.18,36.18,36.14,36.15,85300.0,25.7544,25.7544,25.7259,25.733,85300.0
2012-10-16 10:00:00,36.16,36.16,36.08,36.1,233700.0,25.7402,25.7402,25.6832,25.6974,233700.0
2012-10-16 10:10:00,36.09,36.12,36.07,36.07,71500.0,25.6903,25.7117,25.6761,25.6761,71500.0
2012-10-16 10:20:00,36.07,36.11,36.05,36.11,217600.0,25.6761,25.7046,25.6619,25.7046,217600.0
2012-10-16 10:30:00,36.12,36.15,36.12,36.14,135500.0,25.7117,25.733,25.7117,25.7259,135500.0
2012-10-16 10:40:00,36.14,36.14,36.11,36.12,159000.0,25.7259,25.7259,25.7046,25.7117,159000.0
2012-10-16 10:50:00,36.11,36.13,36.09,36.13,136300.0,25.7046,25.7188,25.6903,25.7188,136300.0
2012-10-16 11:00:00,36.13,36.14,36.11,36.14,41700.0,25.7188,25.7259,25.7046,25.7259,41700.0
2012-10-16 11:10:00,36.14,36.15,36.13,36.15,38100.0,25.7259,25.733,25.7188,25.733,38100.0
2012-10-16 11:20:00,36.15,36.15,36.13,36.15,57100.0,25.733,25.733,25.7188,25.733,57100.0
2012-10-16 11:30:00,36.15,36.17,36.15,36.15,83100.0,25.733,25.7473,25.733,25.733,83100.0
2012-10-16 11:40:00,36.15,36.15,36.12,36.13,31200.0,25.733,25.733,25.7117,25.7188,31200.0
2012-10-16 11:50:00,36.12,36.15,36.11,36.14,30800.0,25.7117,25.733,25.7046,25.7259,30800.0
2012-10-16 12:00:00,36.14,36.16,36.13,36.16,55800.0,25.7259,25.7402,25.7188,25.7402,55800.0
2012-10-16 12:10:00,36.16,36.17,36.14,36.15,103200.0,25.7402,25.7473,25.7259,25.733,103200.0
2012-10-16 12:20:00,36.15,36.16,36.13,36.15,46000.0,25.733,25.7402,25.7188,25.733,46000.0
2012-10-16 12:30:00,36.15,36.16,36.13,36.14,53000.0,25.733,25.7402,25.7188,25.7259,53000.0
2012-10-16 12:40:00,36.14,36.14,36.12,36.13,62500.0,25.7259,25.7259,25.7117,25.7188,62500.0
2012-10-16 12:50:00,36.13,36.14,36.11,36.12,50500.0,25.7188,25.7259,25.7046,25.7117,50500.0
2012-10-16 13:00:00,36.12,36.14,36.12,36.13,20700.0,25.7117,25.7259,25.7117,25.7188,20700.0
2012-10-16 13:10:00,36.13,36.14,36.12,36.13,44400.0,25.7188,25.7259,25.7117,25.7188,44400.0
2012-10-16 13:20:00,36.13,36.14,36.12,36.13,104400.0,25.7188,25.7259,25.7117,25.7188,104400.0
2012-10-16 13:30:00,36.13,36.15,36.13,36.15,38500.0,25.7188,25.733,25.7188,25.733,38500.0
2012-10-16 13:40:00,36.15,36.15,36.13,36.13,53900.0,25.733,25.733,25.7188,25.7188,53900.0
2012-10-16 13:50:00,36.13,36.16,36.13,36.16,67400.0,25.7188,25.7402,25.7188,25.7402,67400.0
2012-10-16 14:00:00,36.16,36.17,36.15,36.16,36900.0,25.7402,25.7473,25.733,25.7402,36900.0
2012-10-16 14:10:00,36.15,36.15,36.12,36.14,118100.0,25.733,25.733,25.7117,25.7259,118100.0
2012-10-16 14:20:00,36.14,36.15,36.13,36.14,35800.0,25.7259,25.733,25.7188,25.7259,35800.0
2012-10-16 14:30:00,36.14,36.16,36.14,36.15,50800.0,25.7259,25.7402,25.7259,25.733,50800.0
2012-10-16 14:40:00,36.15,36.17,36.14,36.16,58100.0,25.733,25.7473,25.7259,25.7402,58100.0
2012-10-16 14:50:00,36.16,36.17,36.15,36.15,36600.0,25.7402,25.7473,25.733,25.733,36600.0
2012-10-16 15:00:00,36.15,36.15,36.12,36.14,62200.0,25.733,25.733,25.7117,25.7259,62200.0
2012-10-16 15:10:00,36.13,36.14,36.11,36.13,41000.0,25.7188,25.7259,25.7046,25.7188,41000.0
2012-10-16 15:20:00,36.13,36.14,36.12,36.14,136000.0,25.7188,25.7259,25.7117,25.7259,136000.0
2012-10-16 15:30:00,36.15,36.16,36.13,36.15,176900.0,25.733,25.7402,25.7188,25.733,176900.0
2012-10-16 15:40:00,36.15,36.17,36.15,36.16,253600.0,25.733,25.7473,25.733,25.7402,253600.0
2012-10-16 15:50:00,36.16,36.2,36.16,36.18,743100.0,25.7402,25.7686,25.7402,25.7544,743100.0
2012-10-17 09:30:00,36.21,36.39,36.21,36.38,141600.0,25.7758,25.9039,25.7758,25.8968,141600.0
2012-10-17 09:40:00,36.37,36.38,36.32,36.32,153600.0,25.8896,25.8968,25.8541,25.8541,153600.0
2012-10-17 09:50:00,36.33,36.39,36.32,36.37,169700.0,25.8612,25.9039,25.8541,25.8896,169700.0
2012-10-17 10:00:00,36.37,36.38,36.35,36.36,78100.0,25.8896,25.8968,25.8754,25.8825,78100.0
2012-10-17 10:10:00,36.37,36.37,36.35,36.36,182000.0,25.8896,25.8896,25.8754,25.8825,182000.0
2012-10-17 10:20:00,36.36,36.41,36.35,36.41,258600.0,25.8825,25.9181,25.8754,25.9181,258600.0
2012-10-17 10:30:00,36.41,36.45,36.4,36.45,86100.0,25.9181,25.9466,25.911,25.9466,86100.0
2012-10-17 10:40:00,36.45,36.46,36.44,36.46,180700.0,25.9466,25.9537,25.9395,25.9537,180700.0
2012-10-17 10:50:00,36.46,36.46,36.44,36.44,170600.0,25.9537,25.9537,25.9395,25.9395,170600.0
2012-10-17 11:00:00,36.45,36.45,36.41,36.42,255600.0,25.9466,25.9466,25.9181,25.9252,255600.0
2012-10-17 11:10:00,36.42,36.44,36.41,36.42,78200.0,25.9252,25.9395,25.9181,25.9252,78200.0
2012-10-17 11:20:00,36.42,36.42,36.41,36.41,92400.0,25.9252,25.9252,25.9181,25.9181,92400.0
2012-10-17 11:30:00,36.41,36.43,36.4,36.42,49900.0,25.9181,25.9324,25.911,25.9252,49900.0
2012-10-17 11:40:00,36.42,36.42,36.37,36.39,46400.0,25.9252,25.9252,25.8896,25.9039,46400.0
2012-10-17 11:50:00,36.39,36.4,36.37,36.39,69400.0,25.9039,25.911,25.8896,25.9039,69400.0
2012-10-17 12:00:00,36.38,36.4,36.34,36.39,66800.0,25.8968,25.911,25.8683,25.9039,66800.0
2012-10-17 12:10:00,36.4,36.4,36.37,36.38,47500.0,25.911,25.911,25.8896,25.8968,47500.0
2012-10-17 12:20:00,36.38,36.4,36.37,36.39,47900.0,25.8968,25.911,25.8896,25.9039,47900.0
2012-10-17 12:30:00,36.39,36.4,36.38,36.38,52600.0,25.9039,25.911,25.8968,25.8968,52600.0
2012-10-17 12:40:00,36.38,36.38,36.36,36.36,23600.0,25.8968,25.8968,25.8825,25.8825,23600.0
2012-10-17 12:50:00,36.37,36.38,36.36,36.36,42000.0,25.8896,25.8968,25.8825,25.8825,42000.0
2012-10-17 13:00:00,36.37,36.38,36.36,36.37,195700.0,25.8896,25.8968,25.8825,25.8896,195700.0
2012-10-17 13:10:00,36.38,36.38,36.36,36.38,44200.0,25.8968,25.8968,25.8825,25.8968,44200.0
2012-10-17 13:20:00,36.38,36.39,36.37,36.37,63200.0,25.8968,25.9039,25.8896,25.8896,63200.0
2012-10-17 13:30:00,36.38,36.39,36.37,36.37,35900.0,25.8968,25.9039,25.8896,25.8896,35900.0
2012-10-17 13:40:00,36.37,36.37,36.29,36.32,80100.0,25.8896,25.8896,25.8327,25.8541,80100.0
2012-10-17 13:50:00,36.32,36.33,36.31,36.32,66100.0,25.8541,25.8612,25.8469,25.8541,66100.0
2012-10-17 14:00:00,36.31,36.32,36.3,36.3,55700.0,25.8469,25.8541,25.8398,25.8398,55700.0
2012-10-17 14:10:00,36.3,36.31,36.28,36.28,62000.0,25.8398,25.8469,25.8256,25.8256,62000.0
2012-10-17 14:20:00,36.29,36.33,36.29,36.33,171900.0,25.8327,25.8612,25.8327,25.8612,171900.0
2012-10-17 14:30:00,36.33,36.35,36.32,36.33,50800.0,25.8612,25.8754,25.8541,25.8612,50800.0
2012-10-17 14:40:00,36.34,36.35,36.33,36.34,129500.0,25.8683,25.8754,25.8612,25.8683,129500.0
2012-10-17 14:50:00,36.35,36.35,36.34,36.35,30600.0,25.8754,25.8754,25.8683,25.8754,30600.0
2012-10-17 15:00:00,36.34,36.35,36.33,36.34,91900.0,25.8683,25.8754,25.8612,25.8683,91900.0
2012-10-17 15:10:00,36.35,36.36,36.33,36.35,350400.0,25.8754,25.8825,25.8612,25.8754,350400.0
2012-10-17 15:20:00,36.34,36.36,36.34,36.36,385200.0,25.8683,25.8825,25.8683,25.8825,385200.0
2012-10-17 15:30:00,36.36,36.36,36.34,36.34,226400.0,25.8825,25.8825,25.8683,25.8683,226400.0
2012-10-17 15:40:00,36.33,36.36,36.32,36.33,324000.0,25.8612,25.8825,25.8541,25.8612,324000.0
2012-10-17 15:50:00,36.33,36.34,36.31,36.34,496500.0,25.8612,25.8683,25.8469,25.8683,496500.0
2012-10-18 09:30:00,36.2,36.25,36.15,36.22,176200.0,25.7686,25.8042,25.733,25.7829,176200.0
2012-10-18 09:40:00,36.21,36.23,36.17,36.17,41900.0,25.7758,25.79,25.7473,25.7473,41900.0
2012-10-18 09:50:00,36.16,36.19,36.14,36.19,39300.0,25.7402,25.7615,25.7259,25.7615,39300.0
2012-10-18 10:00:00,36.18,36.22,36.17,36.2,98500.0,25.7544,25.7829,25.7473,25.7686,98500.0
2012-10-18 10:10:00,36.2,36.2,36.14,36.15,126600.0,25.7686,25.7686,25.7259,25.733,126600.0
2012-10-18 10:20:00,36.16,36.17,36.14,36.15,50900.0,25.7402,25.7473,25.7259,25.733,50900.0
2012-10-18 10:30:00,36.16,36.19,36.15,36.16,105600.0,25.7402,25.7615,25.733,25.7402,105600.0
2012-10-18 10:40:00,36.16,36.16,36.11,36.14,50900.0,25.7402,25.7402,25.7046,25.7259,50900.0
2012-10-18 10:50:00,36.13,36.16,36.13,36.15,34900.0,25.7188,25.7402,25.7188,25.733,34900.0
2012-10-18 11:00:00,36.15,36.17,36.14,36.16,171600.0,25.733,25.7473,25.7259,25.7402,171600.0
2012-10-18 11:10:00,36.16,36.18,36.13,36.13,605400.0,25.7402,25.7544,25.7188,25.7188,605400.0
2012-10-18 11:20:00,36.13,36.14,36.12,36.14,190400.0,25.7188,25.7259,25.7117,25.7259,190400.0
2012-10-18 11:30:00,36.13,36.17,36.13,36.17,117500.0,25.7188,25.7473,25.7188,25.7473,117500.0
2012-10-18 11:40:00,36.16,36.17,36.16,36.16,42100.0,25.7402,25.7473,25.7402,25.7402,42100.0
2012-10-18 11:50:00,36.17,36.2,36.16,36.17,62900.0,25.7473,25.7686,25.7402,25.7473,62900.0
2012-10-18 12:00:00,36.17,36.2,36.17,36.19,21600.0,25.7473,25.7686,25.7473,25.7615,21600.0
2012-10-18 12:10:00,36.18,36.19,36.17,36.17,39100.0,25.7544,25.7615,25.7473,25.7473,39100.0
2012-10-18 12:20:00,36.17,36.19,36.16,36.18,58500.0,25.7473,25.7615,25.7402,25.7544,58500.0
2012-10-18 12:30:00,36.18,36.2,36.14,36.19,189800.0,25.7544,25.7686,25.7259,25.7615,189800.0
2012-10-18 12:40:00,36.19,36.19,36.16,36.16,54800.0,25.7615,25.7615,25.7402,25.7402,54800.0
2012-10-18 12:50:00,36.16,36.2,36.16,36.18,142600.0,25.7402,25.7686,25.7402,25.7544,142600.0
2012-10-18 13:00:00,36.18,36.2,36.15,36.15,64800.0,25.7544,25.7686,25.733,25.733,64800.0
2012-10-18 13:10:00,36.16,36.16,36.13,36.14,31300.0,25.7402,25.7402,25.7188,25.7259,31300.0
2012-10-18 13:20:00,36.14,36.16,36.14,36.16,29400.0,25.7259,25.7402,25.7259,25.7402,29400.0
2012-10-18 13:30:00,36.16,36.16,36.11,36.11,65900.0,25.7402,25.7402,25.7046,25.7046,65900.0
2012-10-18 13:40:00,36.11,36.13,36.1,36.11,43700.0,25.7046,25.7188,25.6974,25.7046,43700.0
2012-10-18 13:50:00,36.12,36.12,36.08,36.11,77600.0,25.7117,25.7117,25.6832,25.7046,77600.0
2012-10-18 14:00:00,36.11,36.16,36.1,36.15,134100.0,25.7046,25.7402,25.6974,25.733,134100.0
2012-10-18 14:10:00,36.15,36.16,36.14,36.16,57300.0,25.733,25.7402,25.7259,25.7402,57300.0
2012-10-18 14:20:00,36.16,36.16,36.12,36.12,66500.0,25.7402,25.7402,25.7117,25.7117,66500.0
2012-10-18 14:30:00,36.12,36.12,36.07,36.08,158900.0,25.7117,25.7117,25.6761,25.6832,158900.0
2012-10-18 14:40:00,36.08,36.12,36.06,36.11,65900.0,25.6832,25.7117,25.669,25.7046,65900.0
2012-10-18 14:50:00,36.11,36.14,36.1,36.12,105600.0,25.7046,25.7259,25.6974,25.7117,105600.0
2012-10-18 15:00:00,36.13,36.2,36.12,36.2,249100.0,25.7188,25.7686,25.7117,25.7686,249100.0
2012-10-18 15:10:00,36.2,36.2,36.16,36.16,210100.0,25.7686,25.7686,25.7402,25.7402,210100.0
2012-10-18 15:20:00,36.16,36.18,36.15,36.16,135300.0,25.7402,25.7544,25.733,25.7402,135300.0
2012-10-18 15:30:00,36.16,36.19,36.16,36.17,270000.0,25.7402,25.7615,25.7402,25.7473,270000.0
2012-10-18 15:40:00,36.18,36.22,36.16,36.19,362600.0,25.7544,25.7829,25.7402,25.7615,362600.0
2012-10-18 15:50:00,36.18,36.19,36.15,36.16,1502000.0,25.7544,25.7615,25.733,25.7402,1502000.0
2012-10-19 09:30:00,36.12,36.15,36.06,36.1,118200.0,25.7117,25.733,25.669,25.6974,118200.0
2012-10-19 09:40:00,36.1,36.12,36.03,36.05,98600.0,25.6974,25.7117,25.6476,25.6619,98600.0
2012-10-19 09:50:00,36.05,36.05,36.02,36.04,84200.0,25.6619,25.6619,25.6405,25.6547,84200.0
2012-10-19 10:00:00,36.03,36.05,36.02,36.03,36700.0,25.6476,25.6619,25.6405,25.6476,36700.0
2012-10-19 10:10:00,36.03,36.03,36.0,36.02,20800.0,25.6476,25.6476,25.6263,25.6405,20800.0
2012-10-19 10:20:00,36.02,36.04,36.0,36.03,32400.0,25.6405,25.6547,25.6263,25.6476,32400.0
2012-10-19 10:30:00,36.02,36.03,36.01,36.02,23900.0,25.6405,25.6476,25.6334,25.6405,23900.0
2012-10-19 10:40:00,36.03,36.04,36.01,36.02,42700.0,25.6476,25.6547,25.6334,25.6405,42700.0
2012-10-19 10:50:00,36.01,36.03,36.01,36.02,91200.0,25.6334,25.6476,25.6334,25.6405,91200.0
2012-10-19 11:00:00,36.02,36.03,35.96,35.96,93700.0,25.6405,25.6476,25.5978,25.5978,93700.0
2012-10-19 11:10:00,35.97,35.98,35.94,35.94,18000.0,25.6049,25.612,25.5836,25.5836,18000.0
2012-10-19 11:20:00,35.93,35.95,35.91,35.93,77400.0,25.5764,25.5907,25.5622,25.5764,77400.0
2012-10-19 11:30:00,35.94,35.95,35.93,35.95,19600.0,25.5836,25.5907,25.5764,25.5907,19600.0
2012-10-19 11:40:00,35.95,35.95,35.93,35.93,22100.0,25.5907,25.5907,25.5764,25.5764,22100.0
2012-10-19 11:50:00,35.93,35.94,35.9,35.93,116300.0,25.5764,25.5836,25.5551,25.5764,116300.0
2012-10-19 12:00:00,35.94,35.94,35.91,35.92,27600.0,25.5836,25.5836,25.5622,25.5693,27600.0
2012-10-19 12:10:00,35.92,35.93,35.84,35.85,200200.0,25.5693,25.5764,25.5124,25.5195,200200.0
2012-10-19 12:20:00,35.85,35.88,35.84,35.85,182300.0,25.5195,25.5408,25.5124,25.5195,182300.0
2012-10-19 12:30:00,35.84,35.89,35.84,35.87,186100.0,25.5124,25.548,25.5124,25.5337,186100.0
2012-10-19 12:40:00,35.88,35.88,35.85,35.85,21000.0,25.5408,25.5408,25.5195,25.5195,21000.0
2012-10-19 12:50:00,35.86,35.87,35.83,35.84,55400.0,25.5266,25.5337,25.5053,25.5124,55400.0
2012-10-19 13:00:00,35.84,35.85,35.82,35.85,21500.0,25.5124,25.5195,25.4981,25.5195,21500.0
2012-10-19 13:10:00,35.84,35.85,35.83,35.84,147500.0,25.5124,25.5195,25.5053,25.5124,147500.0
2012-10-19 13:20:00,35.83,35.83,35.8,35.81,75900.0,25.5053,25.5053,25.4839,25.491,75900.0
2012-10-19 13:30:00,35.81,35.82,35.77,35.78,166800.0,25.491,25.4981,25.4625,25.4697,166800.0
2012-10-19 13:40:00,35.78,35.78,35.69,35.7,104300.0,25.4697,25.4697,25.4056,25.4127,104300.0
2012-10-19 13:50:00,35.7,35.72,35.68,35.72,68600.0,25.4127,25.4269,25.3985,25.4269,68600.0
2012-10-19 14:00:00,35.72,35.77,35.7,35.76,55600.0,25.4269,25.4625,25.4127,25.4554,55600.0
2012-10-19 14:10:00,35.76,35.76,35.73,35.73,61600.0,25.4554,25.4554,25.4341,25.4341,61600.0
2012-10-19 14:20:00,35.73,35.74,35.65,35.68,107600.0,25.4341,25.4412,25.3771,25.3985,107600.0
2012-10-19 14:30:00,35.68,35.72,35.68,35.72,73700.0,25.3985,25.4269,25.3985,25.4269,73700.0
2012-10-19 14:40:00,35.71,35.71,35.67,35.7,89300.0,25.4198,25.4198,25.3914,25.4127,89300.0
2012-10-19 14:50:00,35.69,35.73,35.66,35.73,61000.0,25.4056,25.4341,25.3842,25.4341,61000.0
2012-10-19 15:00:00,35.73,35.73,35.69,35.7,101000.0,25.4341,25.4341,25.4056,25.4127,101000.0
2012-10-19 15:10:00,35.69,35.73,35.68,35.73,156900.0,25.4056,25.4341,25.3985,25.4341,156900.0
2012-10-19 15:20:00,35.72,35.78,35.72,35.75,121500.0,25.4269,25.4697,25.4269,25.4483,121500.0
2012-10-19 15:30:00,35.75,35.76,35.72,35.75,178600.0,25.4483,25.4554,25.4269,25.4483,178600.0
2012-10-19 15:40:00,35.76,35.76,35.72,35.76,363200.0,25.4554,25.4554,25.4269,25.4554,363200.0
2012-10-19 15:50:00,35.75,35.77,35.7,35.7,837400.0,25.4483,25.4625,25.4127,25.4127,837400.0
2012-10-22 09:30:00,35.67,35.74,35.66,35.7,180900.0,25.3914,25.4412,25.3842,25.4127,180900.0
2012-10-22 09:40:00,35.7,35.71,35.66,35.66,245800.0,25.4127,25.4198,25.3842,25.3842,245800.0
2012-10-22 09:50:00,35.66,35.68,35.63,35.68,199200.0,25.3842,25.3985,25.3629,25.3985,199200.0
2012-10-22 10:00:00,35.68,35.75,35.68,35.74,226300.0,25.3985,25.4483,25.3985,25.4412,226300.0
2012-10-22 10:10:00,35.74,35.74,35.7,35.71,122700.0,25.4412,25.4412,25.4127,25.4198,122700.0
2012-10-22 10:20:00,35.7,35.74,35.69,35.73,183000.0,25.4127,25.4412,25.4056,25.4341,183000.0
2012-10-22 10:30:00,35.73,35.73,35.67,35.68,99300.0,25.4341,25.4341,25.3914,25.3985,99300.0
2012-10-22 10:40:00,35.67,35.68,35.65,35.66,137900.0,25.3914,25.3985,25.3771,25.3842,137900.0
2012-10-22 10:50:00,35.66,35.69,35.65,35.69,131000.0,25.3842,25.4056,25.3771,25.4056,131000.0
2012-10-22 11:00:00,35.68,35.69,35.67,35.68,93900.0,25.3985,25.4056,25.3914,25.3985,93900.0
2012-10-22 11:10:00,35.67,35.68,35.64,35.65,89200.0,25.3914,25.3985,25.37,25.3771,89200.0
2012-10-22 11:20:00,35.65,35.65,35.6,35.64,136200.0,25.3771,25.3771,25.3415,25.37,136200.0
2012-10-22 11:30:00,35.63,35.64,35.62,35.63,66300.0,25.3629,25.37,25.3558,25.3629,66300.0
2012-10-22 11:40:00,35.64,35.7,35.64,35.7,42000.0,25.37,25.4127,25.37,25.4127,42000.0
2012-10-22 11:50:00,35.69,35.7,35.67,35.69,36000.0,25.4056,25.4127,25.3914,25.4056,36000.0
2012-10-22 12:00:00,35.69,35.69,35.65,35.68,70900.0,25.4056,25.4056,25.3771,25.3985,70900.0
2012-10-22 12:10:00,35.68,35.68,35.65,35.66,22100.0,25.3985,25.3985,25.3771,25.3842,22100.0
2012-10-22 12:20:00,35.66,35.68,35.64,35.65,21800.0,25.3842,25.3985,25.37,25.3771,21800.0
2012-10-22 12:30:00,35.66,35.67,35.65,35.65,17000.0,25.3842,25.3914,25.3771,25.3771,17000.0
2012-10-22 12:40:00,35.65,35.69,35.65,35.68,21000.0,25.3771,25.4056,25.3771,25.3985,21000.0
2012-10-22 12:50:00,35.68,35.69,35.66,35.67,11400.0,25.3985,25.4056,25.3842,25.3914,11400.0
2012-10-22 13:00:00,35.66,35.67,35.61,35.62,55100.0,25.3842,25.3914,25.3486,25.3558,55100.0
2012-10-22 13:10:00,35.63,35.63,35.56,35.61,95800.0,25.3629,25.3629,25.3131,25.3486,95800.0
2012-10-22 13:20:00,35.61,35.61,35.56,35.57,154000.0,25.3486,25.3486,25.3131,25.3202,154000.0
2012-10-22 13:30:00,35.57,35.59,35.54,35.56,70100.0,25.3202,25.3344,25.2988,25.3131,70100.0
2012-10-22 13:40:00,35.55,35.55,35.48,35.52,100100.0,25.3059,25.3059,25.2561,25.2846,100100.0
2012-10-22 13:50:00,35.52,35.54,35.51,35.51,46100.0,25.2846,25.2988,25.2775,25.2775,46100.0
2012-10-22 14:00:00,35.51,35.52,35.49,35.52,63300.0,25.2775,25.2846,25.2632,25.2846,63300.0
2012-10-22 14:10:00,35.52,35.55,35.5,35.54,118400.0,25.2846,25.3059,25.2703,25.2988,118400.0
2012-10-22 14:20:00,35.53,35.55,35.52,35.52,21600.0,25.2917,25.3059,25.2846,25.2846,21600.0
2012-10-22 14:30:00,35.53,35.55,35.5,35.5,21600.0,25.2917,25.3059,25.2703,25.2703,21600.0
2012-10-22 14:40:00,35.51,35.53,35.49,35.52,849900.0,25.2775,25.2917,25.2632,25.2846,849900.0
2012-10-22 14:50:00,35.51,35.54,35.51,35.52,12300.0,25.2775,25.2988,25.2775,25.2846,12300.0
2012-10-22 15:00:00,35.52,35.52,35.48,35.5,235600.0,25.2846,25.2846,25.2561,25.2703,235600.0
2012-10-22 15:10:00,35.5,35.58,35.5,35.55,130900.0,25.2703,25.3273,25.2703,25.3059,130900.0
2012-10-22 15:20:00,35.56,35.61,35.54,35.61,361700.0,25.3131,25.3486,25.2988,25.3486,361700.0
2012-10-22 15:30:00,35.61,35.63,35.57,35.61,275200.0,25.3486,25.3629,25.3202,25.3486,275200.0
2012-10-22 15:40:00,35.61,35.63,35.59,35.62,201700.0,25.3486,25.3629,25.3344,25.3558,201700.0
2012-10-22 15:50:00,35.63,35.76,35.63,35.72,715400.0,25.3629,25.4554,25.3629,25.4269,715400.0
2012-10-23 09:30:00,35.48,35.51,35.34,35.36,267900.0,25.2561,25.2775,25.1564,25.1707,267900.0
2012-10-23 09:40:00,35.34,35.35,35.3,35.34,145300.0,25.1564,25.1636,25.128,25.1564,145300.0
2012-10-23 09:50:00,35.34,35.34,35.3,35.33,136400.0,25.1564,25.1564,25.128,25.1493,136400.0
2012-10-23 10:00:00,35.32,35.34,35.28,35.29,130600.0,25.1422,25.1564,25.1137,25.1209,130600.0
2012-10-23 10:10:00,35.29,35.29,35.21,35.21,196100.0,25.1209,25.1209,25.0639,25.0639,196100.0
2012-10-23 10:20:00,35.22,35.25,35.21,35.22,172600.0,25.071,25.0924,25.0639,25.071,172600.0
2012-10-23 10:30:00,35.23,35.23,35.14,35.16,356000.0,25.0781,25.0781,25.0141,25.0283,356000.0
2012-10-23 10:40:00,35.16,35.21,35.15,35.19,65100.0,25.0283,25.0639,25.0212,25.0497,65100.0
2012-10-23 10:50:00,35.19,35.2,35.17,35.18,246800.0,25.0497,25.0568,25.0354,25.0426,246800.0
2012-10-23 11:00:00,35.18,35.2,35.16,35.16,51400.0,25.0426,25.0568,25.0283,25.0283,51400.0
2012-10-23 11:10:00,35.16,35.21,35.16,35.21,144500.0,25.0283,25.0639,25.0283,25.0639,144500.0
2012-10-23 11:20:00,35.21,35.22,35.18,35.2,65500.0,25.0639,25.071,25.0426,25.0568,65500.0
2012-10-23 11:30:00,35.19,35.2,35.15,35.18,44800.0,25.0497,25.0568,25.0212,25.0426,44800.0
2012-10-23 11:40:00,35.18,35.21,35.15,35.2,63700.0,25.0426,25.0639,25.0212,25.0568,63700.0
2012-10-23 11:50:00,35.2,35.21,35.2,35.21,45000.0,25.0568,25.0639,25.0568,25.0639,45000.0
2012-10-23 12:00:00,35.21,35.22,35.19,35.2,25000.0,25.0639,25.071,25.0497,25.0568,25000.0
2012-10-23 12:10:00,35.2,35.28,35.19,35.28,54300.0,25.0568,25.1137,25.0497,25.1137,54300.0
2012-10-23 12:20:00,35.28,35.29,35.25,35.26,30600.0,25.1137,25.1209,25.0924,25.0995,30600.0
2012-10-23 12:30:00,35.26,35.27,35.23,35.24,31700.0,25.0995,25.1066,25.0781,25.0853,31700.0
2012-10-23 12:40:00,35.23,35.24,35.23,35.23,22300.0,25.0781,25.0853,25.0781,25.0781,22300.0
2012-10-23 12:50:00,35.23,35.26,35.23,35.25,45500.0,25.0781,25.0995,25.0781,25.0924,45500.0
2012-10-23 13:00:00,35.25,35.27,35.23,35.24,44800.0,25.0924,25.1066,25.0781,25.0853,44800.0
2012-10-23 13:10:00,35.24,35.27,35.23,35.24,60900.0,25.0853,25.1066,25.0781,25.0853,60900.0
2012-10-23 13:20:00,35.24,35.27,35.23,35.26,13500.0,25.0853,25.1066,25.0781,25.0995,13500.0
2012-10-23 13:30:00,35.27,35.28,35.24,35.25,40000.0,25.1066,25.1137,25.0853,25.0924,40000.0
2012-10-23 13:40:00,35.26,35.26,35.23,35.24,39100.0,25.0995,25.0995,25.0781,25.0853,39100.0
2012-10-23 13:50:00,35.25,35.29,35.25,35.29,53100.0,25.0924,25.1209,25.0924,25.1209,53100.0
2012-10-23 14:00:00,35.3,35.32,35.27,35.28,48000.0,25.128,25.1422,25.1066,25.1137,48000.0
2012-10-23 14:10:00,35.28,35.28,35.24,35.25,142200.0,25.1137,25.1137,25.0853,25.0924,142200.0
2012-10-23 14:20:00,35.26,35.29,35.25,35.29,48500.0,25.0995,25.1209,25.0924,25.1209,48500.0
2012-10-23 14:30:00,35.29,35.31,35.27,35.31,48700.0,25.1209,25.1351,25.1066,25.1351,48700.0
2012-10-23 14:40:00,35.31,35.35,35.3,35.33,109100.0,25.1351,25.1636,25.128,25.1493,109100.0
2012-10-23 14:50:00,35.32,35.35,35.31,35.34,84900.0,25.1422,25.1636,25.1351,25.1564,84900.0
2012-10-23 15:00:00,35.34,35.36,35.31,35.31,97000.0,25.1564,25.1707,25.1351,25.1351,97000.0
2012-10-23 15:10:00,35.31,35.33,35.29,35.32,260900.0,25.1351,25.1493,25.1209,25.1422,260900.0
2012-10-23 15:20:00,35.32,35.32,35.28,35.28,177100.0,25.1422,25.1422,25.1137,25.1137,177100.0
2012-10-23 15:30:00,35.28,35.3,35.23,35.25,156800.0,25.1137,25.128,25.0781,25.0924,156800.0
2012-10-23 15:40:00,35.24,35.27,35.23,35.25,273500.0,25.0853,25.1066,25.0781,25.0924,273500.0
2012-10-23 15:50:00,35.25,35.31,35.24,35.26,626800.0,25.0924,25.1351,25.0853,25.0995,626800.0
2012-10-24 09:30:00,35.27,35.36,35.24,35.33,359000.0,25.1066,25.1707,25.0853,25.1493,359000.0
2012-10-24 09:40:00,35.33,35.37,35.32,35.36,117300.0,25.1493,25.1778,25.1422,25.1707,117300.0
2012-10-24 09:50:00,35.36,35.38,35.34,35.37,77800.0,25.1707,25.1849,25.1564,25.1778,77800.0
2012-10-24 10:00:00,35.37,35.38,35.31,35.32,154000.0,25.1778,25.1849,25.1351,25.1422,154000.0
2012-10-24 10:10:00,35.31,35.34,35.3,35.34,116600.0,25.1351,25.1564,25.128,25.1564,116600.0
2012-10-24 10:20:00,35.34,35.37,35.32,35.34,81900.0,25.1564,25.1778,25.1422,25.1564,81900.0
2012-10-24 10:30:00,35.33,35.37,35.31,35.37,63400.0,25.1493,25.1778,25.1351,25.1778,63400.0
2012-10-24 10:40:00,35.37,35.42,35.36,35.4,42100.0,25.1778,25.2134,25.1707,25.1992,42100.0
2012-10-24 10:50:00,35.4,35.41,35.36,35.36,144200.0,25.1992,25.2063,25.1707,25.1707,144200.0
2012-10-24 11:00:00,35.37,35.41,35.37,35.38,58900.0,25.1778,25.2063,25.1778,25.1849,58900.0
2012-10-24 11:10:00,35.38,35.38,35.35,35.35,31400.0,25.1849,25.1849,25.1636,25.1636,31400.0
2012-10-24 11:20:00,35.35,35.4,35.34,35.4,44700.0,25.1636,25.1992,25.1564,25.1992,44700.0
2012-10-24 11:30:00,35.4,35.41,35.36,35.38,70700.0,25.1992,25.2063,25.1707,25.1849,70700.0
2012-10-24 11:40:00,35.37,35.39,35.34,35.35,45600.0,25.1778,25.192,25.1564,25.1636,45600.0
2012-10-24 11:50:00,35.34,35.36,35.33,35.33,21300.0,25.1564,25.1707,25.1493,25.1493,21300.0
2012-10-24 12:00:00,35.34,35.34,35.32,35.34,16200.0,25.1564,25.1564,25.1422,25.1564,16200.0
2012-10-24 12:10:00,35.34,35.34,35.32,35.34,60400.0,25.1564,25.1564,25.1422,25.1564,60400.0
2012-10-24 12:20:00,35.33,35.34,35.32,35.34,122000.0,25.1493,25.1564,25.1422,25.1564,122000.0
2012-10-24 12:30:00,35.34,35.36,35.34,35.35,155300.0,25.1564,25.1707,25.1564,25.1636,155300.0
2012-10-24 12:40:00,35.36,35.37,35.34,35.35,51000.0,25.1707,25.1778,25.1564,25.1636,51000.0
2012-10-24 12:50:00,35.36,35.37,35.35,35.36,39800.0,25.1707,25.1778,25.1636,25.1707,39800.0
2012-10-24 13:00:00,35.37,35.38,35.36,35.36,40100.0,25.1778,25.1849,25.1707,25.1707,40100.0
2012-10-24 13:10:00,35.36,35.37,35.34,35.36,189800.0,25.1707,25.1778,25.1564,25.1707,189800.0
2012-10-24 13:20:00,35.35,35.36,35.34,35.35,83000.0,25.1636,25.1707,25.1564,25.1636,83000.0
2012-10-24 13:30:00,35.36,35.36,35.32,35.33,23900.0,25.1707,25.1707,25.1422,25.1493,23900.0
2012-10-24 13:40:00,35.33,35.34,35.33,35.33,18200.0,25.1493,25.1564,25.1493,25.1493,18200.0
2012-10-24 13:50:00,35.33,35.34,35.31,35.32,37300.0,25.1493,25.1564,25.1351,25.1422,37300.0
2012-10-24 14:00:00,35.32,35.32,35.3,35.31,24500.0,25.1422,25.1422,25.128,25.1351,24500.0
2012-10-24 14:10:00,35.31,35.34,35.21,35.3,133700.0,25.1351,25.1564,25.0639,25.128,133700.0
2012-10-24 14:20:00,35.3,35.36,35.27,35.34,79500.0,25.128,25.1707,25.1066,25.1564,79500.0
2012-10-24 14:30:00,35.35,35.35,35.3,35.31,69600.0,25.1636,25.1636,25.128,25.1351,69600.0
2012-10-24 14:40:00,35.3,35.32,35.29,35.3,55100.0,25.128,25.1422,25.1209,25.128,55100.0
2012-10-24 14:50:00,35.3,35.32,35.29,35.29,58000.0,25.128,25.1422,25.1209,25.1209,58000.0
2012-10-24 15:00:00,35.29,35.31,35.2,35.23,148200.0,25.1209,25.1351,25.0568,25.0781,148200.0
2012-10-24 15:10:00,35.24,35.26,35.21,35.23,131900.0,25.0853,25.0995,25.0639,25.0781,131900.0
2012-10-24 15:20:00,35.23,35.24,35.2,35.24,142400.0,25.0781,25.0853,25.0568,25.0853,142400.0
2012-10-24 15:30:00,35.24,35.26,35.2,35.2,123600.0,25.0853,25.0995,25.0568,25.0568,123600.0
2012-10-24 15:40:00,35.21,35.23,35.19,35.22,199500.0,25.0639,25.0781,25.0497,25.071,199500.0
2012-10-24 15:50:00,35.22,35.27,35.2,35.25,475400.0,25.071,25.1066,25.0568,25.0924,475400.0
2012-10-25 09:30:00,35.48,35.58,35.46,35.52,211100.0,25.2561,25.3273,25.2419,25.2846,211100.0
2012-10-25 09:40:00,35.52,35.54,35.47,35.51,111700.0,25.2846,25.2988,25.249,25.2775,111700.0
2012-10-25 09:50:00,35.51,35.59,35.51,35.57,498600.0,25.2775,25.3344,25.2775,25.3202,498600.0
2012-10-25 10:00:00,35.57,35.58,35.48,35.56,185800.0,25.3202,25.3273,25.2561,25.3131,185800.0
2012-10-25 10:10:00,35.56,35.59,35.55,35.57,153200.0,25.3131,25.3344,25.3059,25.3202,153200.0
2012-10-25 10:20:00,35.57,35.59,35.52,35.53,97400.0,25.3202,25.3344,25.2846,25.2917,97400.0
2012-10-25 10:30:00,35.53,35.54,35.47,35.47,122800.0,25.2917,25.2988,25.249,25.249,122800.0
2012-10-25 10:40:00,35.47,35.48,35.44,35.44,152900.0,25.249,25.2561,25.2276,25.2276,152900.0
2012-10-25 10:50:00,35.44,35.49,35.43,35.48,202700.0,25.2276,25.2632,25.2205,25.2561,202700.0
2012-10-25 11:00:00,35.48,35.5,35.47,35.48,53800.0,25.2561,25.2703,25.249,25.2561,53800.0
2012-10-25 11:10:00,35.49,35.5,35.47,35.49,36300.0,25.2632,25.2703,25.249,25.2632,36300.0
2012-10-25 11:20:00,35.48,35.5,35.39,35.39,69900.0,25.2561,25.2703,25.192,25.192,69900.0
2012-10-25 11:30:00,35.4,35.42,35.36,35.36,88900.0,25.1992,25.2134,25.1707,25.1707,88900.0
2012-10-25 11:40:00,35.37,35.41,35.37,35.38,80700.0,25.1778,25.2063,25.1778,25.1849,80700.0
2012-10-25 11:50:00,35.37,35.39,35.33,35.38,175100.0,25.1778,25.192,25.1493,25.1849,175100.0
2012-10-25 12:00:00,35.39,35.39,35.33,35.38,127700.0,25.192,25.192,25.1493,25.1849,127700.0
2012-10-25 12:10:00,35.37,35.38,35.35,35.36,29700.0,25.1778,25.1849,25.1636,25.1707,29700.0
2012-10-25 12:20:00,35.36,35.39,35.36,35.38,60600.0,25.1707,25.192,25.1707,25.1849,60600.0
2012-10-25 12:30:00,35.38,35.39,35.34,35.38,64200.0,25.1849,25.192,25.1564,25.1849,64200.0
2012-10-25 12:40:00,35.38,35.4,35.34,35.4,458100.0,25.1849,25.1992,25.1564,25.1992,458100.0
2012-10-25 12:50:00,35.41,35.46,35.39,35.46,124000.0,25.2063,25.2419,25.192,25.2419,124000.0
2012-10-25 13:00:00,35.46,35.48,35.45,35.45,65300.0,25.2419,25.2561,25.2348,25.2348,65300.0
2012-10-25 13:10:00,35.45,35.46,35.42,35.44,81500.0,25.2348,25.2419,25.2134,25.2276,81500.0
2012-10-25 13:20:00,35.44,35.51,35.43,35.51,73300.0,25.2276,25.2775,25.2205,25.2775,73300.0
2012-10-25 13:30:00,35.51,35.51,35.44,35.46,131600.0,25.2775,25.2775,25.2276,25.2419,131600.0
2012-10-25 13:40:00,35.45,35.49,35.45,35.47,56600.0,25.2348,25.2632,25.2348,25.249,56600.0
2012-10-25 13:50:00,35.47,35.47,35.44,35.46,66200.0,25.249,25.249,25.2276,25.2419,66200.0
2012-10-25 14:00:00,35.47,35.47,35.44,35.45,93100.0,25.249,25.249,25.2276,25.2348,93100.0
2012-10-25 14:10:00,35.45,35.46,35.42,35.45,105100.0,25.2348,25.2419,25.2134,25.2348,105100.0
2012-10-25 14:20:00,35.45,35.47,35.44,35.46,50600.0,25.2348,25.249,25.2276,25.2419,50600.0
2012-10-25 14:30:00,35.45,35.46,35.44,35.45,39100.0,25.2348,25.2419,25.2276,25.2348,39100.0
2012-10-25 14:40:00,35.45,35.48,35.45,35.47,83600.0,25.2348,25.2561,25.2348,25.249,83600.0
2012-10-25 14:50:00,35.47,35.47,35.43,35.43,48800.0,25.249,25.249,25.2205,25.2205,48800.0
2012-10-25 15:00:00,35.42,35.44,35.39,35.39,84600.0,25.2134,25.2276,25.192,25.192,84600.0
2012-10-25 15:10:00,35.39,35.42,35.39,35.4,99500.0,25.192,25.2134,25.192,25.1992,99500.0
2012-10-25 15:20:00,35.39,35.42,35.38,35.41,101400.0,25.192,25.2134,25.1849,25.2063,101400.0
2012-10-25 15:30:00,35.41,35.41,35.39,35.4,82500.0,25.2063,25.2063,25.192,25.1992,82500.0
2012-10-25 15:40:00,35.4,35.43,35.4,35.41,188600.0,25.1992,25.2205,25.1992,25.2063,188600.0
2012-10-25 15:50:00,35.42,35.48,35.41,35.46,417800.0,25.2134,25.2561,25.2063,25.2419,417800.0
2012-10-26 09:30:00,35.49,35.49,35.37,35.39,119400.0,25.2632,25.2632,25.1778,25.192,119400.0
2012-10-26 09:40:00,35.39,35.4,35.36,35.37,71700.0,25.192,25.1992,25.1707,25.1778,71700.0
2012-10-26 09:50:00,35.36,35.37,35.34,35.34,191600.0,25.1707,25.1778,25.1564,25.1564,191600.0
2012-10-26 10:00:00,35.34,35.4,35.33,35.39,168000.0,25.1564,25.1992,25.1493,25.192,168000.0
2012-10-26 10:10:00,35.38,35.39,35.35,35.37,725400.0,25.1849,25.192,25.1636,25.1778,725400.0
2012-10-26 10:20:00,35.37,35.38,35.3,35.3,75000.0,25.1778,25.1849,25.128,25.128,75000.0
2012-10-26 10:30:00,35.29,35.32,35.28,35.32,75400.0,25.1209,25.1422,25.1137,25.1422,75400.0
2012-10-26 10:40:00,35.32,35.34,35.28,35.3,164500.0,25.1422,25.1564,25.1137,25.128,164500.0
2012-10-26 10:50:00,35.3,35.31,35.23,35.3,108300.0,25.128,25.1351,25.0781,25.128,108300.0
2012-10-26 11:00:00,35.29,35.31,35.28,35.3,42100.0,25.1209,25.1351,25.1137,25.128,42100.0
2012-10-26 11:10:00,35.31,35.32,35.29,35.32,26300.0,25.1351,25.1422,25.1209,25.1422,26300.0
2012-10-26 11:20:00,35.31,35.31,35.26,35.3,38000.0,25.1351,25.1351,25.0995,25.128,38000.0
2012-10-26 11:30:00,35.3,35.32,35.29,35.31,263900.0,25.128,25.1422,25.1209,25.1351,263900.0
2012-10-26 11:40:00,35.32,35.32,35.3,35.3,72200.0,25.1422,25.1422,25.128,25.128,72200.0
2012-10-26 11:50:00,35.29,35.33,35.29,35.33,43200.0,25.1209,25.1493,25.1209,25.1493,43200.0
2012-10-26 12:00:00,35.32,35.32,35.23,35.25,99500.0,25.1422,25.1422,25.0781,25.0924,99500.0
2012-10-26 12:10:00,35.25,35.29,35.25,35.29,29700.0,25.0924,25.1209,25.0924,25.1209,29700.0
2012-10-26 12:20:00,35.28,35.32,35.28,35.32,21100.0,25.1137,25.1422,25.1137,25.1422,21100.0
2012-10-26 12:30:00,35.32,35.32,35.26,35.29,31900.0,25.1422,25.1422,25.0995,25.1209,31900.0
2012-10-26 12:40:00,35.29,35.33,35.28,35.29,52200.0,25.1209,25.1493,25.1137,25.1209,52200.0
2012-10-26 12:50:00,35.29,35.33,35.28,35.33,24000.0,25.1209,25.1493,25.1137,25.1493,24000.0
2012-10-26 13:00:00,35.32,35.33,35.31,35.32,21900.0,25.1422,25.1493,25.1351,25.1422,21900.0
2012-10-26 13:10:00,35.31,35.34,35.29,35.31,15200.0,25.1351,25.1564,25.1209,25.1351,15200.0
2012-10-26 13:20:00,35.3,35.34,35.28,35.34,31000.0,25.128,25.1564,25.1137,25.1564,31000.0
2012-10-26 13:30:00,35.34,35.42,35.32,35.41,82900.0,25.1564,25.2134,25.1422,25.2063,82900.0
2012-10-26 13:40:00,35.41,35.41,35.36,35.37,54400.0,25.2063,25.2063,25.1707,25.1778,54400.0
2012-10-26 13:50:00,35.37,35.4,35.36,35.37,29100.0,25.1778,25.1992,25.1707,25.1778,29100.0
2012-10-26 14:00:00,35.37,35.39,35.37,35.37,62800.0,25.1778,25.192,25.1778,25.1778,62800.0
2012-10-26 14:10:00,35.36,35.38,35.34,35.37,56100.0,25.1707,25.1849,25.1564,25.1778,56100.0
2012-10-26 14:20:00,35.38,35.4,35.37,35.4,66000.0,25.1849,25.1992,25.1778,25.1992,66000.0
2012-10-26 14:30:00,35.4,35.44,35.39,35.42,117400.0,25.1992,25.2276,25.192,25.2134,117400.0
2012-10-26 14:40:00,35.41,35.42,35.39,35.41,176800.0,25.2063,25.2134,25.192,25.2063,176800.0
2012-10-26 14:50:00,35.41,35.44,35.4,35.41,61400.0,25.2063,25.2276,25.1992,25.2063,61400.0
2012-10-26 15:00:00,35.41,35.42,35.39,35.4,306300.0,25.2063,25.2134,25.192,25.1992,306300.0
2012-10-26 15:10:00,35.41,35.46,35.41,35.43,100200.0,25.2063,25.2419,25.2063,25.2205,100200.0
2012-10-26 15:20:00,35.43,35.46,35.42,35.45,71400.0,25.2205,25.2419,25.2134,25.2348,71400.0
2012-10-26 15:30:00,35.45,35.48,35.39,35.39,117200.0,25.2348,25.2561,25.192,25.192,117200.0
2012-10-26 15:40:00,35.39,35.41,35.35,35.36,154300.0,25.192,25.2063,25.1636,25.1707,154300.0
2012-10-26 15:50:00,35.35,35.39,35.31,35.34,453200.0,25.1636,25.192,25.1351,25.1564,453200.0
2012-10-31 09:30:00,35.61,35.63,35.41,35.61,1024100.0,25.3486,25.3629,25.2063,25.3486,1024100.0
2012-10-31 09:40:00,35.6,35.71,35.54,35.63,502400.0,25.3415,25.4198,25.2988,25.3629,502400.0
2012-10-31 09:50:00,35.62,35.64,35.53,35.58,276000.0,25.3558,25.37,25.2917,25.3273,276000.0
2012-10-31 10:00:00,35.58,35.6,35.56,35.58,360800.0,25.3273,25.3415,25.3131,25.3273,360800.0
2012-10-31 10:10:00,35.58,35.6,35.54,35.55,192200.0,25.3273,25.3415,25.2988,25.3059,192200.0
2012-10-31 10:20:00,35.54,35.57,35.52,35.53,309800.0,25.2988,25.3202,25.2846,25.2917,309800.0
2012-10-31 10:30:00,35.52,35.53,35.45,35.47,230300.0,25.2846,25.2917,25.2348,25.249,230300.0
2012-10-31 10:40:00,35.47,35.48,35.43,35.45,237800.0,25.249,25.2561,25.2205,25.2348,237800.0
2012-10-31 10:50:00,35.45,35.47,35.44,35.45,76200.0,25.2348,25.249,25.2276,25.2348,76200.0
2012-10-31 11:00:00,35.45,35.46,35.36,35.37,200500.0,25.2348,25.2419,25.1707,25.1778,200500.0
2012-10-31 11:10:00,35.38,35.47,35.38,35.46,121800.0,25.1849,25.249,25.1849,25.2419,121800.0
2012-10-31 11:20:00,35.47,35.63,35.41,35.42,450500.0,25.249,25.3629,25.2063,25.2134,450500.0
2012-10-31 11:30:00,35.43,35.46,35.43,35.44,81600.0,25.2205,25.2419,25.2205,25.2276,81600.0
2012-10-31 11:40:00,35.45,35.49,35.41,35.42,115200.0,25.2348,25.2632,25.2063,25.2134,115200.0
2012-10-31 11:50:00,35.41,35.44,35.4,35.4,180100.0,25.2063,25.2276,25.1992,25.1992,180100.0
2012-10-31 12:00:00,35.4,35.41,35.36,35.36,213400.0,25.1992,25.2063,25.1707,25.1707,213400.0
2012-10-31 12:10:00,35.36,35.4,35.36,35.36,79200.0,25.1707,25.1992,25.1707,25.1707,79200.0
2012-10-31 12:20:00,35.36,35.38,35.29,35.29,166700.0,25.1707,25.1849,25.1209,25.1209,166700.0
2012-10-31 12:30:00,35.29,35.3,35.25,35.28,208500.0,25.1209,25.128,25.0924,25.1137,208500.0
2012-10-31 12:40:00,35.28,35.3,35.27,35.3,40000.0,25.1137,25.128,25.1066,25.128,40000.0
2012-10-31 12:50:00,35.29,35.34,35.29,35.34,73800.0,25.1209,25.1564,25.1209,25.1564,73800.0
2012-10-31 13:00:00,35.34,35.34,35.3,35.31,143300.0,25.1564,25.1564,25.128,25.1351,143300.0
2012-10-31 13:10:00,35.32,35.35,35.31,35.33,153000.0,25.1422,25.1636,25.1351,25.1493,153000.0
2012-10-31 13:20:00,35.34,35.37,35.33,35.36,46900.0,25.1564,25.1778,25.1493,25.1707,46900.0
2012-10-31 13:30:00,35.36,35.38,35.36,35.38,50500.0,25.1707,25.1849,25.1707,25.1849,50500.0
2012-10-31 13:40:00,35.37,35.38,35.35,35.35,235400.0,25.1778,25.1849,25.1636,25.1636,235400.0
2012-10-31 13:50:00,35.34,35.39,35.34,35.37,111500.0,25.1564,25.192,25.1564,25.1778,111500.0
2012-10-31 14:00:00,35.38,35.41,35.38,35.4,84100.0,25.1849,25.2063,25.1849,25.1992,84100.0
2012-10-31 14:10:00,35.4,35.42,35.38,35.4,69200.0,25.1992,25.2134,25.1849,25.1992,69200.0
2012-10-31 14:20:00,35.41,35.42,35.38,35.38,117100.0,25.2063,25.2134,25.1849,25.1849,117100.0
2012-10-31 14:30:00,35.38,35.42,35.38,35.41,190100.0,25.1849,25.2134,25.1849,25.2063,190100.0
2012-10-31 14:40:00,35.41,35.41,35.38,35.41,74500.0,25.2063,25.2063,25.1849,25.2063,74500.0
2012-10-31 14:50:00,35.41,35.42,35.36,35.38,113300.0,25.2063,25.2134,25.1707,25.1849,113300.0
2012-10-31 15:00:00,35.38,35.41,35.34,35.41,446100.0,25.1849,25.2063,25.1564,25.2063,446100.0
2012-10-31 15:10:00,35.41,35.53,35.41,35.49,843900.0,25.2063,25.2917,25.2063,25.2632,843900.0
2012-10-31 15:20:00,35.5,35.53,35.48,35.51,136100.0,25.2703,25.2917,25.2561,25.2775,136100.0
2012-10-31 15:30:00,35.52,35.52,35.47,35.5,117800.0,25.2846,25.2846,25.249,25.2703,117800.0
2012-10-31 15:40:00,35.5,35.5,35.45,35.46,255000.0,25.2703,25.2703,25.2348,25.2419,255000.0
2012-10-31 15:50:00,35.46,35.48,35.41,35.43,645400.0,25.2419,25.2561,25.2063,25.2205,645400.0
2012-11-01 09:30:00,35.46,35.53,35.45,35.51,102900.0,25.2419,25.2917,25.2348,25.2775,102900.0
2012-11-01 09:40:00,35.51,35.52,35.48,35.51,224200.0,25.2775,25.2846,25.2561,25.2775,224200.0
2012-11-01 09:50:00,35.51,35.58,35.51,35.53,603400.0,25.2775,25.3273,25.2775,25.2917,603400.0
2012-11-01 10:00:00,35.53,35.6,35.53,35.58,224400.0,25.2917,25.3415,25.2917,25.3273,224400.0
2012-11-01 10:10:00,35.57,35.6,35.53,35.6,147800.0,25.3202,25.3415,25.2917,25.3415,147800.0
2012-11-01 10:20:00,35.59,35.6,35.54,35.55,85200.0,25.3344,25.3415,25.2988,25.3059,85200.0
2012-11-01 10:30:00,35.54,35.55,35.52,35.53,64500.0,25.2988,25.3059,25.2846,25.2917,64500.0
2012-11-01 10:40:00,35.54,35.58,35.53,35.55,136300.0,25.2988,25.3273,25.2917,25.3059,136300.0
2012-11-01 10:50:00,35.56,35.56,35.53,35.53,36200.0,25.3131,25.3131,25.2917,25.2917,36200.0
2012-11-01 11:00:00,35.53,35.55,35.49,35.53,38200.0,25.2917,25.3059,25.2632,25.2917,38200.0
2012-11-01 11:10:00,35.53,35.55,35.48,35.48,36300.0,25.2917,25.3059,25.2561,25.2561,36300.0
2012-11-01 11:20:00,35.49,35.53,35.48,35.52,26800.0,25.2632,25.2917,25.2561,25.2846,26800.0
2012-11-01 11:30:00,35.53,35.55,35.51,35.54,161500.0,25.2917,25.3059,25.2775,25.2988,161500.0
2012-11-01 11:40:00,35.53,35.57,35.52,35.55,115900.0,25.2917,25.3202,25.2846,25.3059,115900.0
2012-11-01 11:50:00,35.55,35.55,35.5,35.51,48600.0,25.3059,25.3059,25.2703,25.2775,48600.0
2012-11-01 12:00:00,35.51,35.52,35.48,35.48,66400.0,25.2775,25.2846,25.2561,25.2561,66400.0
2012-11-01 12:10:00,35.49,35.51,35.48,35.49,19000.0,25.2632,25.2775,25.2561,25.2632,19000.0
2012-11-01 12:20:00,35.49,35.5,35.48,35.48,47600.0,25.2632,25.2703,25.2561,25.2561,47600.0
2012-11-01 12:30:00,35.48,35.5,35.45,35.45,61200.0,25.2561,25.2703,25.2348,25.2348,61200.0
2012-11-01 12:40:00,35.45,35.46,35.42,35.45,33500.0,25.2348,25.2419,25.2134,25.2348,33500.0
2012-11-01 12:50:00,35.46,35.47,35.44,35.47,114200.0,25.2419,25.249,25.2276,25.249,114200.0
2012-11-01 13:00:00,35.47,35.47,35.43,35.44,67600.0,25.249,25.249,25.2205,25.2276,67600.0
2012-11-01 13:10:00,35.44,35.45,35.43,35.44,20300.0,25.2276,25.2348,25.2205,25.2276,20300.0
2012-11-01 13:20:00,35.44,35.45,35.43,35.45,29700.0,25.2276,25.2348,25.2205,25.2348,29700.0
2012-11-01 13:30:00,35.45,35.48,35.43,35.48,36400.0,25.2348,25.2561,25.2205,25.2561,36400.0
2012-11-01 13:40:00,35.47,35.47,35.43,35.43,17400.0,25.249,25.249,25.2205,25.2205,17400.0
2012-11-01 13:50:00,35.43,35.45,35.43,35.43,33200.0,25.2205,25.2348,25.2205,25.2205,33200.0
2012-11-01 14:00:00,35.44,35.45,35.41,35.42,32200.0,25.2276,25.2348,25.2063,25.2134,32200.0
2012-11-01 14:10:00,35.41,35.44,35.4,35.44,41700.0,25.2063,25.2276,25.1992,25.2276,41700.0
2012-11-01 14:20:00,35.44,35.47,35.43,35.45,48600.0,25.2276,25.249,25.2205,25.2348,48600.0
2012-11-01 14:30:00,35.44,35.48,35.44,35.47,38000.0,25.2276,25.2561,25.2276,25.249,38000.0
2012-11-01 14:40:00,35.47,35.48,35.44,35.45,115500.0,25.249,25.2561,25.2276,25.2348,115500.0
2012-11-01 14:50:00,35.45,35.47,35.45,35.46,40300.0,25.2348,25.249,25.2348,25.2419,40300.0
2012-11-01 15:00:00,35.46,35.47,35.45,35.45,129700.0,25.2419,25.249,25.2348,25.2348,129700.0
2012-11-01 15:10:00,35.45,35.46,35.43,35.43,161700.0,25.2348,25.2419,25.2205,25.2205,161700.0
2012-11-01 15:20:00,35.43,35.44,35.4,35.43,107100.0,25.2205,25.2276,25.1992,25.2205,107100.0
2012-11-01 15:30:00,35.42,35.43,35.38,35.39,199200.0,25.2134,25.2205,25.1849,25.192,199200.0
2012-11-01 15:40:00,35.4,35.45,35.39,35.45,283400.0,25.1992,25.2348,25.192,25.2348,283400.0
2012-11-01 15:50:00,35.45,35.46,35.41,35.42,523400.0,25.2348,25.2419,25.2063,25.2134,523400.0
2012-11-02 09:30:00,35.53,35.61,35.51,35.51,230600.0,25.2917,25.3486,25.2775,25.2775,230600.0
2012-11-02 09:40:00,35.52,35.55,33.56,35.52,134200.0,25.2846,25.3059,23.8894,25.2846,134200.0
2012-11-02 09:50:00,35.52,35.58,35.5,35.57,103600.0,25.2846,25.3273,25.2703,25.3202,103600.0
2012-11-02 10:00:00,35.57,35.57,35.51,35.55,61900.0,25.3202,25.3202,25.2775,25.3059,61900.0
2012-11-02 10:10:00,35.55,35.55,35.5,35.52,123800.0,25.3059,25.3059,25.2703,25.2846,123800.0
2012-11-02 10:20:00,35.51,35.51,35.46,35.5,79900.0,25.2775,25.2775,25.2419,25.2703,79900.0
2012-11-02 10:30:00,35.5,35.53,35.49,35.49,29600.0,25.2703,25.2917,25.2632,25.2632,29600.0
2012-11-02 10:40:00,35.49,35.49,35.45,35.48,105900.0,25.2632,25.2632,25.2348,25.2561,105900.0
2012-11-02 10:50:00,35.5,35.5,35.44,35.45,64800.0,25.2703,25.2703,25.2276,25.2348,64800.0
2012-11-02 11:00:00,35.44,35.48,35.42,35.48,76900.0,25.2276,25.2561,25.2134,25.2561,76900.0
2012-11-02 11:10:00,35.47,35.48,35.43,35.43,32300.0,25.249,25.2561,25.2205,25.2205,32300.0
2012-11-02 11:20:00,35.44,35.46,35.43,35.46,66200.0,25.2276,25.2419,25.2205,25.2419,66200.0
2012-11-02 11:30:00,35.46,35.48,35.43,35.47,47600.0,25.2419,25.2561,25.2205,25.249,47600.0
2012-11-02 11:40:00,35.46,35.48,35.42,35.42,52400.0,25.2419,25.2561,25.2134,25.2134,52400.0
2012-11-02 11:50:00,35.43,35.47,35.42,35.47,96800.0,25.2205,25.249,25.2134,25.249,96800.0
2012-11-02 12:00:00,35.47,35.48,35.44,35.45,55100.0,25.249,25.2561,25.2276,25.2348,55100.0
2012-11-02 12:10:00,35.45,35.47,35.44,35.47,114800.0,25.2348,25.249,25.2276,25.249,114800.0
2012-11-02 12:20:00,35.47,35.48,35.45,35.47,47600.0,25.249,25.2561,25.2348,25.249,47600.0
2012-11-02 12:30:00,35.46,35.48,35.45,35.48,124700.0,25.2419,25.2561,25.2348,25.2561,124700.0
2012-11-02 12:40:00,35.48,35.49,35.47,35.48,46300.0,25.2561,25.2632,25.249,25.2561,46300.0
2012-11-02 12:50:00,35.48,35.48,35.44,35.45,36000.0,25.2561,25.2561,25.2276,25.2348,36000.0
2012-11-02 13:00:00,35.45,35.47,35.44,35.46,36500.0,25.2348,25.249,25.2276,25.2419,36500.0
2012-11-02 13:10:00,35.46,35.46,35.45,35.46,37100.0,25.2419,25.2419,25.2348,25.2419,37100.0
2012-11-02 13:20:00,35.45,35.45,35.43,35.45,63900.0,25.2348,25.2348,25.2205,25.2348,63900.0
2012-11-02 13:30:00,35.45,35.47,35.44,35.44,76100.0,25.2348,25.249,25.2276,25.2276,76100.0
2012-11-02 13:40:00,35.45,35.48,35.44,35.47,42400.0,25.2348,25.2561,25.2276,25.249,42400.0
2012-11-02 13:50:00,35.46,35.46,35.4,35.42,55800.0,25.2419,25.2419,25.1992,25.2134,55800.0
2012-11-02 14:00:00,35.42,35.42,35.35,35.39,132000.0,25.2134,25.2134,25.1636,25.192,132000.0
2012-11-02 14:10:00,35.39,35.4,35.39,35.39,85200.0,25.192,25.1992,25.192,25.192,85200.0
2012-11-02 14:20:00,35.4,35.42,35.4,35.42,203500.0,25.1992,25.2134,25.1992,25.2134,203500.0
2012-11-02 14:30:00,35.42,35.42,35.32,35.32,57700.0,25.2134,25.2134,25.1422,25.1422,57700.0
2012-11-02 14:40:00,35.32,35.34,35.3,35.32,57800.0,25.1422,25.1564,25.128,25.1422,57800.0
2012-11-02 14:50:00,35.32,35.35,35.32,35.35,44200.0,25.1422,25.1636,25.1422,25.1636,44200.0
2012-11-02 15:00:00,35.35,35.37,35.33,35.33,80600.0,25.1636,25.1778,25.1493,25.1493,80600.0
2012-11-02 15:10:00,35.33,35.33,35.29,35.3,153000.0,25.1493,25.1493,25.1209,25.128,153000.0
2012-11-02 15:20:00,35.3,35.33,35.27,35.29,209300.0,25.128,25.1493,25.1066,25.1209,209300.0
2012-11-02 15:30:00,35.29,35.29,35.21,35.23,154200.0,25.1209,25.1209,25.0639,25.0781,154200.0
2012-11-02 15:40:00,35.23,35.27,35.17,35.22,397300.0,25.0781,25.1066,25.0354,25.071,397300.0
2012-11-02 15:50:00,35.22,35.25,35.2,35.22,714700.0,25.071,25.0924,25.0568,25.071,714700.0
2012-11-05 09:30:00,35.08,35.15,35.07,35.07,308600.0,24.9714,25.0212,24.9643,24.9643,308600.0
2012-11-05 09:40:00,35.06,35.07,34.98,35.01,822200.0,24.9571,24.9643,24.9002,24.9215,822200.0
2012-11-05 09:50:00,35.01,35.02,35.0,35.02,209700.0,24.9215,24.9287,24.9144,24.9287,209700.0
2012-11-05 10:00:00,35.02,35.05,35.01,35.03,104100.0,24.9287,24.95,24.9215,24.9358,104100.0
2012-11-05 10:10:00,35.03,35.03,34.98,35.0,323500.0,24.9358,24.9358,24.9002,24.9144,323500.0
2012-11-05 10:20:00,35.0,35.04,35.0,35.02,555600.0,24.9144,24.9429,24.9144,24.9287,555600.0
2012-11-05 10:30:00,35.01,35.07,35.0,35.07,316900.0,24.9215,24.9643,24.9144,24.9643,316900.0
2012-11-05 10:40:00,35.06,35.09,35.05,35.07,141000.0,24.9571,24.9785,24.95,24.9643,141000.0
2012-11-05 10:50:00,35.07,35.1,35.06,35.09,78300.0,24.9643,24.9856,24.9571,24.9785,78300.0
2012-11-05 11:00:00,35.09,35.12,35.08,35.12,59100.0,24.9785,24.9998,24.9714,24.9998,59100.0
2012-11-05 11:10:00,35.12,35.12,35.1,35.1,24400.0,24.9998,24.9998,24.9856,24.9856,24400.0
2012-11-05 11:20:00,35.11,35.11,35.08,35.09,224500.0,24.9927,24.9927,24.9714,24.9785,224500.0
2012-11-05 11:30:00,35.09,35.09,35.07,35.08,24200.0,24.9785,24.9785,24.9643,24.9714,24200.0
2012-11-05 11:40:00,35.09,35.1,35.08,35.1,15900.0,24.9785,24.9856,24.9714,24.9856,15900.0
2012-11-05 11:50:00,35.09,35.11,35.08,35.11,24000.0,24.9785,24.9927,24.9714,24.9927,24000.0
2012-11-05 12:00:00,35.11,35.11,35.09,35.1,19300.0,24.9927,24.9927,24.9785,24.9856,19300.0
2012-11-05 12:10:00,35.11,35.13,35.1,35.11,34500.0,24.9927,25.007,24.9856,24.9927,34500.0
2012-11-05 12:20:00,35.11,35.11,35.09,35.1,16700.0,24.9927,24.9927,24.9785,24.9856,16700.0
2012-11-05 12:30:00,35.1,35.1,35.08,35.08,20800.0,24.9856,24.9856,24.9714,24.9714,20800.0
2012-11-05 12:40:00,35.09,35.09,35.03,35.05,56900.0,24.9785,24.9785,24.9358,24.95,56900.0
2012-11-05 12:50:00,35.06,35.06,35.04,35.05,37000.0,24.9571,24.9571,24.9429,24.95,37000.0
2012-11-05 13:00:00,35.05,35.07,35.04,35.06,130900.0,24.95,24.9643,24.9429,24.9571,130900.0
2012-11-05 13:10:00,35.08,35.08,35.05,35.06,76900.0,24.9714,24.9714,24.95,24.9571,76900.0
2012-11-05 13:20:00,35.06,35.09,35.06,35.08,52800.0,24.9571,24.9785,24.9571,24.9714,52800.0
2012-11-05 13:30:00,35.07,35.09,35.07,35.09,112900.0,24.9643,24.9785,24.9643,24.9785,112900.0
2012-11-05 13:40:00,35.09,35.09,35.06,35.07,197200.0,24.9785,24.9785,24.9571,24.9643,197200.0
2012-11-05 13:50:00,35.06,35.07,35.05,35.05,280600.0,24.9571,24.9643,24.95,24.95,280600.0
2012-11-05 14:00:00,35.05,35.1,35.05,35.08,249200.0,24.95,24.9856,24.95,24.9714,249200.0
2012-11-05 14:10:00,35.09,35.09,35.07,35.08,104600.0,24.9785,24.9785,24.9643,24.9714,104600.0
2012-11-05 14:20:00,35.08,35.12,35.07,35.1,164100.0,24.9714,24.9998,24.9643,24.9856,164100.0
2012-11-05 14:30:00,35.11,35.13,35.1,35.11,286600.0,24.9927,25.007,24.9856,24.9927,286600.0
2012-11-05 14:40:00,35.11,35.13,35.1,35.12,295300.0,24.9927,25.007,24.9856,24.9998,295300.0
2012-11-05 14:50:00,35.12,35.14,35.11,35.12,396800.0,24.9998,25.0141,24.9927,24.9998,396800.0
2012-11-05 15:00:00,35.11,35.13,35.11,35.12,147200.0,24.9927,25.007,24.9927,24.9998,147200.0
2012-11-05 15:10:00,35.12,35.13,35.1,35.11,167500.0,24.9998,25.007,24.9856,24.9927,167500.0
2012-11-05 15:20:00,35.11,35.14,35.11,35.14,182800.0,24.9927,25.0141,24.9927,25.0141,182800.0
2012-11-05 15:30:00,35.14,35.16,35.12,35.15,126700.0,25.0141,25.0283,24.9998,25.0212,126700.0
2012-11-05 15:40:00,35.16,35.22,35.16,35.21,240300.0,25.0283,25.071,25.0283,25.0639,240300.0
2012-11-05 15:50:00,35.2,35.22,35.16,35.17,753700.0,25.0568,25.071,25.0283,25.0354,753700.0
2012-11-06 09:30:00,35.2,35.31,35.18,35.3,65200.0,25.0568,25.1351,25.0426,25.128,65200.0
2012-11-06 09:40:00,35.31,35.32,35.24,35.27,63000.0,25.1351,25.1422,25.0853,25.1066,63000.0
2012-11-06 09:50:00,35.28,35.32,35.26,35.32,88800.0,25.1137,25.1422,25.0995,25.1422,88800.0
2012-11-06 10:00:00,35.32,35.32,35.28,35.28,54400.0,25.1422,25.1422,25.1137,25.1137,54400.0
2012-11-06 10:10:00,35.29,35.29,35.25,35.26,106200.0,25.1209,25.1209,25.0924,25.0995,106200.0
2012-11-06 10:20:00,35.27,35.28,35.24,35.26,114200.0,25.1066,25.1137,25.0853,25.0995,114200.0
2012-11-06 10:30:00,35.27,35.27,35.23,35.26,66700.0,25.1066,25.1066,25.0781,25.0995,66700.0
2012-11-06 10:40:00,35.27,35.33,35.26,35.3,220000.0,25.1066,25.1493,25.0995,25.128,220000.0
2012-11-06 10:50:00,35.29,35.3,35.26,35.26,84700.0,25.1209,25.128,25.0995,25.0995,84700.0
2012-11-06 11:00:00,35.26,35.27,35.25,35.26,16800.0,25.0995,25.1066,25.0924,25.0995,16800.0
2012-11-06 11:10:00,35.25,35.29,35.25,35.29,40000.0,25.0924,25.1209,25.0924,25.1209,40000.0
2012-11-06 11:20:00,35.29,35.29,35.25,35.26,91000.0,25.1209,25.1209,25.0924,25.0995,91000.0
2012-11-06 11:30:00,35.26,35.38,35.26,35.36,126700.0,25.0995,25.1849,25.0995,25.1707,126700.0
2012-11-06 11:40:00,35.36,35.41,35.36,35.4,49800.0,25.1707,25.2063,25.1707,25.1992,49800.0
2012-11-06 11:50:00,35.4,35.45,35.4,35.45,65900.0,25.1992,25.2348,25.1992,25.2348,65900.0
2012-11-06 12:00:00,35.45,35.51,35.44,35.48,425400.0,25.2348,25.2775,25.2276,25.2561,425400.0
2012-11-06 12:10:00,35.48,35.49,35.47,35.47,40900.0,25.2561,25.2632,25.249,25.249,40900.0
2012-11-06 12:20:00,35.47,35.49,35.46,35.48,22000.0,25.249,25.2632,25.2419,25.2561,22000.0
2012-11-06 12:30:00,35.47,35.47,35.46,35.46,27700.0,25.249,25.249,25.2419,25.2419,27700.0
2012-11-06 12:40:00,35.45,35.46,35.4,35.41,92500.0,25.2348,25.2419,25.1992,25.2063,92500.0
2012-11-06 12:50:00,35.41,35.42,35.4,35.41,43000.0,25.2063,25.2134,25.1992,25.2063,43000.0
2012-11-06 13:00:00,35.41,35.44,35.39,35.44,86200.0,25.2063,25.2276,25.192,25.2276,86200.0
2012-11-06 13:10:00,35.43,35.46,35.41,35.41,40700.0,25.2205,25.2419,25.2063,25.2063,40700.0
2012-11-06 13:20:00,35.41,35.47,35.41,35.47,24900.0,25.2063,25.249,25.2063,25.249,24900.0
2012-11-06 13:30:00,35.46,35.48,35.46,35.48,38900.0,25.2419,25.2561,25.2419,25.2561,38900.0
2012-11-06 13:40:00,35.47,35.47,35.45,35.45,20100.0,25.249,25.249,25.2348,25.2348,20100.0
2012-11-06 13:50:00,35.45,35.47,35.43,35.43,20400.0,25.2348,25.249,25.2205,25.2205,20400.0
2012-11-06 14:00:00,35.42,35.44,35.42,35.42,26400.0,25.2134,25.2276,25.2134,25.2134,26400.0
2012-11-06 14:10:00,35.41,35.44,35.41,35.44,27200.0,25.2063,25.2276,25.2063,25.2276,27200.0
2012-11-06 14:20:00,35.44,35.46,35.43,35.45,14700.0,25.2276,25.2419,25.2205,25.2348,14700.0
2012-11-06 14:30:00,35.46,35.47,35.45,35.47,27600.0,25.2419,25.249,25.2348,25.249,27600.0
2012-11-06 14:40:00,35.47,35.47,35.43,35.44,24900.0,25.249,25.249,25.2205,25.2276,24900.0
2012-11-06 14:50:00,35.43,35.44,35.4,35.4,45100.0,25.2205,25.2276,25.1992,25.1992,45100.0
2012-11-06 15:00:00,35.41,35.43,35.41,35.41,35300.0,25.2063,25.2205,25.2063,25.2063,35300.0
2012-11-06 15:10:00,35.42,35.44,35.4,35.43,29200.0,25.2134,25.2276,25.1992,25.2205,29200.0
2012-11-06 15:20:00,35.43,35.44,35.39,35.4,34500.0,25.2205,25.2276,25.192,25.1992,34500.0
2012-11-06 15:30:00,35.4,35.41,35.37,35.39,89000.0,25.1992,25.2063,25.1778,25.192,89000.0
2012-11-06 15:40:00,35.38,35.43,35.38,35.43,219000.0,25.1849,25.2205,25.1849,25.2205,219000.0
2012-11-06 15:50:00,35.43,35.43,35.35,35.39,510500.0,25.2205,25.2205,25.1636,25.192,510500.0
2012-11-07 09:30:00,35.2,35.31,35.17,35.23,142800.0,25.0568,25.1351,25.0354,25.0781,142800.0
2012-11-07 09:40:00,35.23,35.25,35.19,35.24,90000.0,25.0781,25.0924,25.0497,25.0853,90000.0
2012-11-07 09:50:00,35.23,35.23,35.12,35.15,131400.0,25.0781,25.0781,24.9998,25.0212,131400.0
2012-11-07 10:00:00,35.14,35.15,35.09,35.13,155000.0,25.0141,25.0212,24.9785,25.007,155000.0
2012-11-07 10:10:00,35.13,35.14,35.06,35.06,49700.0,25.007,25.0141,24.9571,24.9571,49700.0
2012-11-07 10:20:00,35.06,35.1,35.04,35.1,117000.0,24.9571,24.9856,24.9429,24.9856,117000.0
2012-11-07 10:30:00,35.09,35.12,35.07,35.09,120900.0,24.9785,24.9998,24.9643,24.9785,120900.0
2012-11-07 10:40:00,35.09,35.12,35.06,35.07,59900.0,24.9785,24.9998,24.9571,24.9643,59900.0
2012-11-07 10:50:00,35.07,35.07,34.95,34.96,227200.0,24.9643,24.9643,24.8788,24.886,227200.0
2012-11-07 11:00:00,34.95,35.05,34.95,35.02,268000.0,24.8788,24.95,24.8788,24.9287,268000.0
2012-11-07 11:10:00,35.01,35.01,34.96,34.97,156100.0,24.9215,24.9215,24.886,24.8931,156100.0
2012-11-07 11:20:00,34.96,34.99,34.89,34.9,117600.0,24.886,24.9073,24.8361,24.8432,117600.0
2012-11-07 11:30:00,34.9,34.94,34.81,34.94,470800.0,24.8432,24.8717,24.7792,24.8717,470800.0
2012-11-07 11:40:00,34.94,34.98,34.9,34.97,136900.0,24.8717,24.9002,24.8432,24.8931,136900.0
2012-11-07 11:50:00,34.97,34.99,34.94,34.95,75300.0,24.8931,24.9073,24.8717,24.8788,75300.0
2012-11-07 12:00:00,34.97,35.0,34.95,34.97,54400.0,24.8931,24.9144,24.8788,24.8931,54400.0
2012-11-07 12:10:00,34.97,34.99,34.94,34.98,38600.0,24.8931,24.9073,24.8717,24.9002,38600.0
2012-11-07 12:20:00,34.98,34.99,34.96,34.97,34600.0,24.9002,24.9073,24.886,24.8931,34600.0
2012-11-07 12:30:00,34.96,35.01,34.96,35.01,146800.0,24.886,24.9215,24.886,24.9215,146800.0
2012-11-07 12:40:00,35.01,35.03,34.98,35.02,42900.0,24.9215,24.9358,24.9002,24.9287,42900.0
2012-11-07 12:50:00,35.02,35.04,35.01,35.03,30600.0,24.9287,24.9429,24.9215,24.9358,30600.0
2012-11-07 13:00:00,35.04,35.14,35.01,35.13,93100.0,24.9429,25.0141,24.9215,25.007,93100.0
2012-11-07 13:10:00,35.14,35.14,35.06,35.06,81800.0,25.0141,25.0141,24.9571,24.9571,81800.0
2012-11-07 13:20:00,35.05,35.08,35.04,35.04,42900.0,24.95,24.9714,24.9429,24.9429,42900.0
2012-11-07 13:30:00,35.05,35.09,35.04,35.08,66800.0,24.95,24.9785,24.9429,24.9714,66800.0
2012-11-07 13:40:00,35.07,35.09,35.06,35.07,28700.0,24.9643,24.9785,24.9571,24.9643,28700.0
2012-11-07 13:50:00,35.07,35.1,35.07,35.08,44200.0,24.9643,24.9856,24.9643,24.9714,44200.0
2012-11-07 14:00:00,35.07,35.13,35.07,35.12,37100.0,24.9643,25.007,24.9643,24.9998,37100.0
2012-11-07 14:10:00,35.13,35.13,35.09,35.1,103700.0,25.007,25.007,24.9785,24.9856,103700.0
2012-11-07 14:20:00,35.1,35.12,35.09,35.1,32300.0,24.9856,24.9998,24.9785,24.9856,32300.0
2012-11-07 14:30:00,35.09,35.1,35.01,35.01,81200.0,24.9785,24.9856,24.9215,24.9215,81200.0
2012-11-07 14:40:00,35.02,35.04,35.02,35.03,48700.0,24.9287,24.9429,24.9287,24.9358,48700.0
2012-11-07 14:50:00,35.04,35.11,35.01,35.1,101300.0,24.9429,24.9927,24.9215,24.9856,101300.0
2012-11-07 15:00:00,35.11,35.11,35.05,35.08,64100.0,24.9927,24.9927,24.95,24.9714,64100.0
2012-11-07 15:10:00,35.07,35.1,35.06,35.09,56300.0,24.9643,24.9856,24.9571,24.9785,56300.0
2012-11-07 15:20:00,35.08,35.18,35.08,35.16,429600.0,24.9714,25.0426,24.9714,25.0283,429600.0
2012-11-07 15:30:00,35.16,35.18,35.1,35.1,360400.0,25.0283,25.0426,24.9856,24.9856,360400.0
2012-11-07 15:40:00,35.09,35.17,35.05,35.06,414600.0,24.9785,25.0354,24.95,24.9571,414600.0
2012-11-07 15:50:00,35.06,35.14,34.98,34.98,1007500.0,24.9571,25.0141,24.9002,24.9002,1007500.0
2012-11-08 09:30:00,34.95,34.98,34.85,34.98,214900.0,24.8788,24.9002,24.8076,24.9002,214900.0
2012-11-08 09:40:00,34.98,35.04,34.98,35.03,82600.0,24.9002,24.9429,24.9002,24.9358,82600.0
2012-11-08 09:50:00,35.04,35.06,35.02,35.05,34500.0,24.9429,24.9571,24.9287,24.95,34500.0
2012-11-08 10:00:00,35.05,35.06,34.98,35.01,94400.0,24.95,24.9571,24.9002,24.9215,94400.0
2012-11-08 10:10:00,35.0,35.04,34.99,35.0,116200.0,24.9144,24.9429,24.9073,24.9144,116200.0
2012-11-08 10:20:00,35.01,35.01,34.93,34.96,83800.0,24.9215,24.9215,24.8646,24.886,83800.0
2012-11-08 10:30:00,34.95,34.98,34.92,34.97,58300.0,24.8788,24.9002,24.8575,24.8931,58300.0
2012-11-08 10:40:00,34.96,34.97,34.86,34.94,243200.0,24.886,24.8931,24.8148,24.8717,243200.0
2012-11-08 10:50:00,34.94,34.94,34.88,34.88,80700.0,24.8717,24.8717,24.829,24.829,80700.0
2012-11-08 11:00:00,34.89,34.92,34.84,34.9,130400.0,24.8361,24.8575,24.8005,24.8432,130400.0
2012-11-08 11:10:00,34.89,34.9,34.86,34.88,100400.0,24.8361,24.8432,24.8148,24.829,100400.0
2012-11-08 11:20:00,34.87,34.91,34.86,34.91,134800.0,24.8219,24.8504,24.8148,24.8504,134800.0
2012-11-08 11:30:00,34.91,34.92,34.84,34.88,59200.0,24.8504,24.8575,24.8005,24.829,59200.0
2012-11-08 11:40:00,34.89,34.91,34.87,34.9,48100.0,24.8361,24.8504,24.8219,24.8432,48100.0
2012-11-08 11:50:00,34.9,34.94,34.89,34.93,59000.0,24.8432,24.8717,24.8361,24.8646,59000.0
2012-11-08 12:00:00,34.93,34.94,34.88,34.89,100700.0,24.8646,24.8717,24.829,24.8361,100700.0
2012-11-08 12:10:00,34.88,34.9,34.85,34.87,195100.0,24.829,24.8432,24.8076,24.8219,195100.0
2012-11-08 12:20:00,34.87,34.9,34.85,34.87,626700.0,24.8219,24.8432,24.8076,24.8219,626700.0
2012-11-08 12:30:00,34.87,34.88,34.8,34.83,270800.0,24.8219,24.829,24.7721,24.7934,270800.0
2012-11-08 12:40:00,34.84,34.86,34.79,34.82,312000.0,24.8005,24.8148,24.7649,24.7863,312000.0
2012-11-08 12:50:00,34.82,34.86,34.82,34.86,343400.0,24.7863,24.8148,24.7863,24.8148,343400.0
2012-11-08 13:00:00,34.87,34.88,34.83,34.84,322000.0,24.8219,24.829,24.7934,24.8005,322000.0
2012-11-08 13:10:00,34.84,34.84,34.8,34.81,210800.0,24.8005,24.8005,24.7721,24.7792,210800.0
2012-11-08 13:20:00,34.8,34.81,34.7,34.74,514400.0,24.7721,24.7792,24.7009,24.7293,514400.0
2012-11-08 13:30:00,34.74,34.77,34.7,34.77,267800.0,24.7293,24.7507,24.7009,24.7507,267800.0
2012-11-08 13:40:00,34.77,34.79,34.75,34.79,52300.0,24.7507,24.7649,24.7365,24.7649,52300.0
2012-11-08 13:50:00,34.79,34.85,34.79,34.85,80700.0,24.7649,24.8076,24.7649,24.8076,80700.0
2012-11-08 14:00:00,34.84,34.84,34.77,34.8,126700.0,24.8005,24.8005,24.7507,24.7721,126700.0
2012-11-08 14:10:00,34.8,34.83,34.78,34.79,76100.0,24.7721,24.7934,24.7578,24.7649,76100.0
2012-11-08 14:20:00,34.78,34.79,34.76,34.79,51000.0,24.7578,24.7649,24.7436,24.7649,51000.0
2012-11-08 14:30:00,34.79,34.8,34.75,34.75,49600.0,24.7649,24.7721,24.7365,24.7365,49600.0
2012-11-08 14:40:00,34.75,34.79,34.75,34.79,52900.0,24.7365,24.7649,24.7365,24.7649,52900.0
2012-11-08 14:50:00,34.8,34.8,34.76,34.76,45100.0,24.7721,24.7721,24.7436,24.7436,45100.0
2012-11-08 15:00:00,34.76,34.79,34.75,34.76,103300.0,24.7436,24.7649,24.7365,24.7436,103300.0
2012-11-08 15:10:00,34.76,34.78,34.76,34.77,73200.0,24.7436,24.7578,24.7436,24.7507,73200.0
2012-11-08 15:20:00,34.77,34.78,34.74,34.76,92900.0,24.7507,24.7578,24.7293,24.7436,92900.0
2012-11-08 15:30:00,34.76,34.76,34.72,34.73,226500.0,24.7436,24.7436,24.7151,24.7222,226500.0
2012-11-08 15:40:00,34.73,34.74,34.68,34.68,366200.0,24.7222,24.7293,24.6866,24.6866,366200.0
2012-11-08 15:50:00,34.69,34.71,34.59,34.59,892000.0,24.6938,24.708,24.6226,24.6226,892000.0
2012-11-09 09:30:00,34.5,34.6,34.46,34.59,304600.0,24.5585,24.6297,24.53,24.6226,304600.0
2012-11-09 09:40:00,34.59,34.6,34.53,34.55,160100.0,24.6226,24.6297,24.5799,24.5941,160100.0
2012-11-09 09:50:00,34.55,34.61,34.51,34.58,162600.0,24.5941,24.6368,24.5656,24.6155,162600.0
2012-11-09 10:00:00,34.58,34.62,34.55,34.58,166800.0,24.6155,24.6439,24.5941,24.6155,166800.0
2012-11-09 10:10:00,34.58,34.59,34.53,34.55,227100.0,24.6155,24.6226,24.5799,24.5941,227100.0
2012-11-09 10:20:00,34.56,34.6,34.55,34.59,117900.0,24.6012,24.6297,24.5941,24.6226,117900.0
2012-11-09 10:30:00,34.59,34.59,34.55,34.55,106800.0,24.6226,24.6226,24.5941,24.5941,106800.0
2012-11-09 10:40:00,34.56,34.65,34.56,34.64,117300.0,24.6012,24.6653,24.6012,24.6582,117300.0
2012-11-09 10:50:00,34.63,34.66,34.62,34.65,159100.0,24.651,24.6724,24.6439,24.6653,159100.0
2012-11-09 11:00:00,34.65,34.68,34.64,34.66,79400.0,24.6653,24.6866,24.6582,24.6724,79400.0
2012-11-09 11:10:00,34.66,34.69,34.65,34.68,53200.0,24.6724,24.6938,24.6653,24.6866,53200.0
2012-11-09 11:20:00,34.67,34.68,34.63,34.66,97900.0,24.6795,24.6866,24.651,24.6724,97900.0
2012-11-09 11:30:00,34.66,34.73,34.65,34.72,263600.0,24.6724,24.7222,24.6653,24.7151,263600.0
2012-11-09 11:40:00,34.72,34.77,34.71,34.77,79400.0,24.7151,24.7507,24.708,24.7507,79400.0
2012-11-09 11:50:00,34.77,34.77,34.73,34.76,60700.0,24.7507,24.7507,24.7222,24.7436,60700.0
2012-11-09 12:00:00,34.77,34.8,34.76,34.78,656100.0,24.7507,24.7721,24.7436,24.7578,656100.0
2012-11-09 12:10:00,34.78,34.85,34.78,34.84,119400.0,24.7578,24.8076,24.7578,24.8005,119400.0
2012-11-09 12:20:00,34.84,34.84,34.81,34.83,229900.0,24.8005,24.8005,24.7792,24.7934,229900.0
2012-11-09 12:30:00,34.83,34.85,34.81,34.83,45500.0,24.7934,24.8076,24.7792,24.7934,45500.0
2012-11-09 12:40:00,34.83,34.84,34.81,34.83,51800.0,24.7934,24.8005,24.7792,24.7934,51800.0
2012-11-09 12:50:00,34.83,34.85,34.8,34.8,160100.0,24.7934,24.8076,24.7721,24.7721,160100.0
2012-11-09 13:00:00,34.81,34.83,34.79,34.8,44600.0,24.7792,24.7934,24.7649,24.7721,44600.0
2012-11-09 13:10:00,34.81,34.81,34.73,34.77,121900.0,24.7792,24.7792,24.7222,24.7507,121900.0
2012-11-09 13:20:00,34.78,34.78,34.65,34.65,137300.0,24.7578,24.7578,24.6653,24.6653,137300.0
2012-11-09 13:30:00,34.65,34.67,34.6,34.61,118000.0,24.6653,24.6795,24.6297,24.6368,118000.0
2012-11-09 13:40:00,34.62,34.66,34.57,34.64,104000.0,24.6439,24.6724,24.6083,24.6582,104000.0
2012-11-09 13:50:00,34.64,34.68,34.64,34.67,84200.0,24.6582,24.6866,24.6582,24.6795,84200.0
2012-11-09 14:00:00,34.67,34.67,34.63,34.64,177300.0,24.6795,24.6795,24.651,24.6582,177300.0
2012-11-09 14:10:00,34.63,34.7,34.63,34.67,77300.0,24.651,24.7009,24.651,24.6795,77300.0
2012-11-09 14:20:00,34.67,34.71,34.67,34.71,91000.0,24.6795,24.708,24.6795,24.708,91000.0
2012-11-09 14:30:00,34.72,34.77,34.7,34.75,82500.0,24.7151,24.7507,24.7009,24.7365,82500.0
2012-11-09 14:40:00,34.75,34.75,34.7,34.71,68500.0,24.7365,24.7365,24.7009,24.708,68500.0
2012-11-09 14:50:00,34.72,34.72,34.67,34.68,34800.0,24.7151,24.7151,24.6795,24.6866,34800.0
2012-11-09 15:00:00,34.69,34.7,34.65,34.69,89200.0,24.6938,24.7009,24.6653,24.6938,89200.0
2012-11-09 15:10:00,34.68,34.71,34.66,34.66,54900.0,24.6866,24.708,24.6724,24.6724,54900.0
2012-11-09 15:20:00,34.66,34.71,34.66,34.71,71200.0,24.6724,24.708,24.6724,24.708,71200.0
2012-11-09 15:30:00,34.72,34.72,34.59,34.63,158100.0,24.7151,24.7151,24.6226,24.651,158100.0
2012-11-09 15:40:00,34.63,34.74,34.63,34.71,487800.0,24.651,24.7293,24.651,24.708,487800.0
2012-11-09 15:50:00,34.72,34.72,34.59,34.63,591900.0,24.7151,24.7151,24.6226,24.651,591900.0
2012-11-12 09:30:00,34.6,34.66,34.55,34.64,165000.0,24.6297,24.6724,24.5941,24.6582,165000.0
2012-11-12 09:40:00,34.64,34.69,34.61,34.66,90400.0,24.6582,24.6938,24.6368,24.6724,90400.0
2012-11-12 09:50:00,34.66,34.7,34.65,34.67,44800.0,24.6724,24.7009,24.6653,24.6795,44800.0
2012-11-12 10:00:00,34.67,34.68,34.66,34.67,73700.0,24.6795,24.6866,24.6724,24.6795,73700.0
2012-11-12 10:10:00,34.67,34.68,34.63,34.64,75500.0,24.6795,24.6866,24.651,24.6582,75500.0
2012-11-12 10:20:00,34.65,34.66,34.63,34.63,134900.0,24.6653,24.6724,24.651,24.651,134900.0
2012-11-12 10:30:00,34.63,34.66,34.63,34.63,118800.0,24.651,24.6724,24.651,24.651,118800.0
2012-11-12 10:40:00,34.63,34.64,34.6,34.61,108900.0,24.651,24.6582,24.6297,24.6368,108900.0
2012-11-12 10:50:00,34.61,34.61,34.56,34.57,44400.0,24.6368,24.6368,24.6012,24.6083,44400.0
2012-11-12 11:00:00,34.57,34.59,34.56,34.58,33000.0,24.6083,24.6226,24.6012,24.6155,33000.0
2012-11-12 11:10:00,34.58,34.58,34.55,34.55,105700.0,24.6155,24.6155,24.5941,24.5941,105700.0
2012-11-12 11:20:00,34.55,34.6,34.55,34.6,65400.0,24.5941,24.6297,24.5941,24.6297,65400.0
2012-11-12 11:30:00,34.59,34.6,34.59,34.6,40600.0,24.6226,24.6297,24.6226,24.6297,40600.0
2012-11-12 11:40:00,34.6,34.6,34.57,34.59,31200.0,24.6297,24.6297,24.6083,24.6226,31200.0
2012-11-12 11:50:00,34.59,34.61,34.59,34.59,65400.0,24.6226,24.6368,24.6226,24.6226,65400.0
2012-11-12 12:00:00,34.59,34.61,34.57,34.59,64500.0,24.6226,24.6368,24.6083,24.6226,64500.0
2012-11-12 12:10:00,34.58,34.61,34.58,34.6,32900.0,24.6155,24.6368,24.6155,24.6297,32900.0
2012-11-12 12:20:00,34.61,34.63,34.61,34.62,46300.0,24.6368,24.651,24.6368,24.6439,46300.0
2012-11-12 12:30:00,34.63,34.64,34.62,34.63,45400.0,24.651,24.6582,24.6439,24.651,45400.0
2012-11-12 12:40:00,34.62,34.64,34.6,34.61,45000.0,24.6439,24.6582,24.6297,24.6368,45000.0
2012-11-12 12:50:00,34.61,34.63,34.6,34.62,66900.0,24.6368,24.651,24.6297,24.6439,66900.0
2012-11-12 13:00:00,34.63,34.68,34.62,34.67,93900.0,24.651,24.6866,24.6439,24.6795,93900.0
2012-11-12 13:10:00,34.67,34.71,34.66,34.69,39700.0,24.6795,24.708,24.6724,24.6938,39700.0
2012-11-12 13:20:00,34.69,34.69,34.66,34.69,35800.0,24.6938,24.6938,24.6724,24.6938,35800.0
2012-11-12 13:30:00,34.69,34.69,34.66,34.68,43600.0,24.6938,24.6938,24.6724,24.6866,43600.0
2012-11-12 13:40:00,34.68,34.69,34.67,34.68,11600.0,24.6866,24.6938,24.6795,24.6866,11600.0
2012-11-12 13:50:00,34.68,34.71,34.67,34.71,34700.0,24.6866,24.708,24.6795,24.708,34700.0
2012-11-12 14:00:00,34.7,34.7,34.66,34.68,67600.0,24.7009,24.7009,24.6724,24.6866,67600.0
2012-11-12 14:10:00,34.67,34.7,34.67,34.69,26300.0,24.6795,24.7009,24.6795,24.6938,26300.0
2012-11-12 14:20:00,34.7,34.71,34.67,34.68,90100.0,24.7009,24.708,24.6795,24.6866,90100.0
2012-11-12 14:30:00,34.68,34.68,34.64,34.65,62100.0,24.6866,24.6866,24.6582,24.6653,62100.0
2012-11-12 14:40:00,34.65,34.66,34.63,34.64,37100.0,24.6653,24.6724,24.651,24.6582,37100.0
2012-11-12 14:50:00,34.64,34.65,34.63,34.64,57500.0,24.6582,24.6653,24.651,24.6582,57500.0
2012-11-12 15:00:00,34.64,34.65,34.62,34.62,92100.0,24.6582,24.6653,24.6439,24.6439,92100.0
2012-11-12 15:10:00,34.63,34.63,34.58,34.6,76900.0,24.651,24.651,24.6155,24.6297,76900.0
2012-11-12 15:20:00,34.6,34.64,34.59,34.62,71500.0,24.6297,24.6582,24.6226,24.6439,71500.0
2012-11-12 15:30:00,34.62,34.64,34.61,34.63,277400.0,24.6439,24.6582,24.6368,24.651,277400.0
2012-11-12 15:40:00,34.64,34.65,34.61,34.61,125200.0,24.6582,24.6653,24.6368,24.6368,125200.0
2012-11-12 15:50:00,34.61,34.65,34.59,34.6,333500.0,24.6368,24.6653,24.6226,24.6297,333500.0
2012-11-13 09:30:00,34.47,34.6,34.47,34.59,102100.0,24.5371,24.6297,24.5371,24.6226,102100.0
2012-11-13 09:40:00,34.59,34.64,34.58,34.63,122600.0,24.6226,24.6582,24.6155,24.651,122600.0
2012-11-13 09:50:00,34.63,34.66,34.61,34.64,122600.0,24.651,24.6724,24.6368,24.6582,122600.0
2012-11-13 10:00:00,34.65,34.69,34.63,34.68,139100.0,24.6653,24.6938,24.651,24.6866,139100.0
2012-11-13 10:10:00,34.68,34.76,34.68,34.7,103600.0,24.6866,24.7436,24.6866,24.7009,103600.0
2012-11-13 10:20:00,34.7,34.74,34.69,34.7,146100.0,24.7009,24.7293,24.6938,24.7009,146100.0
2012-11-13 10:30:00,34.7,34.75,34.68,34.72,100200.0,24.7009,24.7365,24.6866,24.7151,100200.0
2012-11-13 10:40:00,34.72,34.74,34.69,34.72,179700.0,24.7151,24.7293,24.6938,24.7151,179700.0
2012-11-13 10:50:00,34.73,34.82,34.72,34.81,152200.0,24.7222,24.7863,24.7151,24.7792,152200.0
2012-11-13 11:00:00,34.81,34.85,34.8,34.83,289600.0,24.7792,24.8076,24.7721,24.7934,289600.0
2012-11-13 11:10:00,34.83,34.84,34.79,34.8,67400.0,24.7934,24.8005,24.7649,24.7721,67400.0
2012-11-13 11:20:00,34.81,34.83,34.79,34.79,81100.0,24.7792,24.7934,24.7649,24.7649,81100.0
2012-11-13 11:30:00,34.79,34.81,34.77,34.79,56700.0,24.7649,24.7792,24.7507,24.7649,56700.0
2012-11-13 11:40:00,34.78,34.79,34.76,34.77,27100.0,24.7578,24.7649,24.7436,24.7507,27100.0
2012-11-13 11:50:00,34.76,34.78,34.73,34.77,41500.0,24.7436,24.7578,24.7222,24.7507,41500.0
2012-11-13 12:00:00,34.77,34.8,34.75,34.75,44800.0,24.7507,24.7721,24.7365,24.7365,44800.0
2012-11-13 12:10:00,34.75,34.8,34.75,34.79,46900.0,24.7365,24.7721,24.7365,24.7649,46900.0
2012-11-13 12:20:00,34.79,34.8,34.75,34.76,76400.0,24.7649,24.7721,24.7365,24.7436,76400.0
2012-11-13 12:30:00,34.75,34.75,34.71,34.72,46100.0,24.7365,24.7365,24.708,24.7151,46100.0
2012-11-13 12:40:00,34.72,34.73,34.69,34.72,34200.0,24.7151,24.7222,24.6938,24.7151,34200.0
2012-11-13 12:50:00,34.72,34.73,34.7,34.7,21000.0,24.7151,24.7222,24.7009,24.7009,21000.0
2012-11-13 13:00:00,34.7,34.72,34.67,34.72,35600.0,24.7009,24.7151,24.6795,24.7151,35600.0
2012-11-13 13:10:00,34.72,34.8,34.72,34.79,32100.0,24.7151,24.7721,24.7151,24.7649,32100.0
2012-11-13 13:20:00,34.78,34.78,34.75,34.75,18800.0,24.7578,24.7578,24.7365,24.7365,18800.0
2012-11-13 13:30:00,34.76,34.77,34.72,34.73,22300.0,24.7436,24.7507,24.7151,24.7222,22300.0
2012-11-13 13:40:00,34.73,34.77,34.73,34.76,33600.0,24.7222,24.7507,24.7222,24.7436,33600.0
2012-11-13 13:50:00,34.76,34.8,34.76,34.8,39400.0,24.7436,24.7721,24.7436,24.7721,39400.0
2012-11-13 14:00:00,34.8,34.82,34.77,34.79,64500.0,24.7721,24.7863,24.7507,24.7649,64500.0
2012-11-13 14:10:00,34.8,34.81,34.77,34.8,298100.0,24.7721,24.7792,24.7507,24.7721,298100.0
2012-11-13 14:20:00,34.8,34.8,34.75,34.76,219500.0,24.7721,24.7721,24.7365,24.7436,219500.0
2012-11-13 14:30:00,34.76,34.76,34.7,34.7,156500.0,24.7436,24.7436,24.7009,24.7009,156500.0
2012-11-13 14:40:00,34.71,34.73,34.69,34.73,110300.0,24.708,24.7222,24.6938,24.7222,110300.0
2012-11-13 14:50:00,34.73,34.75,34.72,34.73,43400.0,24.7222,24.7365,24.7151,24.7222,43400.0
2012-11-13 15:00:00,34.73,34.75,34.69,34.7,250600.0,24.7222,24.7365,24.6938,24.7009,250600.0
2012-11-13 15:10:00,34.7,34.7,34.66,34.68,140000.0,24.7009,24.7009,24.6724,24.6866,140000.0
2012-11-13 15:20:00,34.68,34.69,34.62,34.64,132400.0,24.6866,24.6938,24.6439,24.6582,132400.0
2012-11-13 15:30:00,34.65,34.68,34.64,34.65,67600.0,24.6653,24.6866,24.6582,24.6653,67600.0
2012-11-13 15:40:00,34.64,34.66,34.6,34.63,138300.0,24.6582,24.6724,24.6297,24.651,138300.0
2012-11-13 15:50:00,34.63,34.64,34.55,34.57,372900.0,24.651,24.6582,24.5941,24.6083,372900.0
2012-11-14 09:30:00,34.65,34.68,34.58,34.59,143000.0,24.6653,24.6866,24.6155,24.6226,143000.0
2012-11-14 09:40:00,34.59,34.64,34.58,34.61,65300.0,24.6226,24.6582,24.6155,24.6368,65300.0
2012-11-14 09:50:00,34.61,34.62,34.56,34.61,83200.0,24.6368,24.6439,24.6012,24.6368,83200.0
2012-11-14 10:00:00,34.59,34.63,34.56,34.61,72200.0,24.6226,24.651,24.6012,24.6368,72200.0
2012-11-14 10:10:00,34.61,34.62,34.5,34.53,68200.0,24.6368,24.6439,24.5585,24.5799,68200.0
2012-11-14 10:20:00,34.53,34.53,34.44,34.44,72700.0,24.5799,24.5799,24.5158,24.5158,72700.0
2012-11-14 10:30:00,34.44,34.46,34.4,34.43,108800.0,24.5158,24.53,24.4873,24.5087,108800.0
2012-11-14 10:40:00,34.43,34.45,34.41,34.45,92300.0,24.5087,24.5229,24.4944,24.5229,92300.0
2012-11-14 10:50:00,34.45,34.45,34.39,34.42,127600.0,24.5229,24.5229,24.4802,24.5016,127600.0
2012-11-14 11:00:00,34.41,34.47,34.37,34.47,246900.0,24.4944,24.5371,24.466,24.5371,246900.0
2012-11-14 11:10:00,34.47,34.49,34.45,34.47,112400.0,24.5371,24.5514,24.5229,24.5371,112400.0
2012-11-14 11:20:00,34.47,34.48,34.44,34.47,176900.0,24.5371,24.5443,24.5158,24.5371,176900.0
2012-11-14 11:30:00,34.47,34.47,34.41,34.42,77400.0,24.5371,24.5371,24.4944,24.5016,77400.0
2012-11-14 11:40:00,34.41,34.5,34.41,34.49,102200.0,24.4944,24.5585,24.4944,24.5514,102200.0
2012-11-14 11:50:00,34.48,34.51,34.47,34.5,28600.0,24.5443,24.5656,24.5371,24.5585,28600.0
2012-11-14 12:00:00,34.5,34.5,34.44,34.44,79000.0,24.5585,24.5585,24.5158,24.5158,79000.0
2012-11-14 12:10:00,34.45,34.46,34.4,34.41,58500.0,24.5229,24.53,24.4873,24.4944,58500.0
2012-11-14 12:20:00,34.41,34.42,34.38,34.41,70600.0,24.4944,24.5016,24.4731,24.4944,70600.0
2012-11-14 12:30:00,34.41,34.44,34.39,34.4,50200.0,24.4944,24.5158,24.4802,24.4873,50200.0
2012-11-14 12:40:00,34.4,34.42,34.38,34.4,49700.0,24.4873,24.5016,24.4731,24.4873,49700.0
2012-11-14 12:50:00,34.41,34.47,34.41,34.44,69500.0,24.4944,24.5371,24.4944,24.5158,69500.0
2012-11-14 13:00:00,34.44,34.47,34.43,34.46,75100.0,24.5158,24.5371,24.5087,24.53,75100.0
2012-11-14 13:10:00,34.46,34.48,34.43,34.47,55000.0,24.53,24.5443,24.5087,24.5371,55000.0
2012-11-14 13:20:00,34.48,34.49,34.44,34.44,60900.0,24.5443,24.5514,24.5158,24.5158,60900.0
2012-11-14 13:30:00,34.45,34.51,34.43,34.45,102300.0,24.5229,24.5656,24.5087,24.5229,102300.0
2012-11-14 13:40:00,34.45,34.48,34.42,34.46,33400.0,24.5229,24.5443,24.5016,24.53,33400.0
2012-11-14 13:50:00,34.46,34.49,34.44,34.49,31500.0,24.53,24.5514,24.5158,24.5514,31500.0
2012-11-14 14:00:00,34.49,34.51,34.44,34.44,79300.0,24.5514,24.5656,24.5158,24.5158,79300.0
2012-11-14 14:10:00,34.44,34.44,34.34,34.36,122300.0,24.5158,24.5158,24.4446,24.4588,122300.0
2012-11-14 14:20:00,34.35,34.44,34.35,34.43,52300.0,24.4517,24.5158,24.4517,24.5087,52300.0
2012-11-14 14:30:00,34.43,34.43,34.36,34.4,101000.0,24.5087,24.5087,24.4588,24.4873,101000.0
2012-11-14 14:40:00,34.4,34.42,34.35,34.39,441000.0,24.4873,24.5016,24.4517,24.4802,441000.0
2012-11-14 14:50:00,34.39,34.41,34.37,34.37,471800.0,24.4802,24.4944,24.466,24.466,471800.0
2012-11-14 15:00:00,34.37,34.37,34.26,34.29,644300.0,24.466,24.466,24.3877,24.409,644300.0
2012-11-14 15:10:00,34.3,34.34,34.26,34.27,567500.0,24.4161,24.4446,24.3877,24.3948,567500.0
2012-11-14 15:20:00,34.27,34.33,34.26,34.31,497000.0,24.3948,24.4375,24.3877,24.4233,497000.0
2012-11-14 15:30:00,34.3,34.32,34.28,34.28,585100.0,24.4161,24.4304,24.4019,24.4019,585100.0
2012-11-14 15:40:00,34.28,34.28,34.21,34.22,1085200.0,24.4019,24.4019,24.3521,24.3592,1085200.0
2012-11-14 15:50:00,34.23,34.23,34.14,34.22,1290200.0,24.3663,24.3663,24.3022,24.3592,1290200.0
2012-11-15 09:30:00,34.18,34.19,34.05,34.14,164300.0,24.3307,24.3378,24.2382,24.3022,164300.0
2012-11-15 09:40:00,34.14,34.16,34.1,34.1,337000.0,24.3022,24.3165,24.2738,24.2738,337000.0
2012-11-15 09:50:00,34.1,34.11,34.01,34.04,261100.0,24.2738,24.2809,24.2097,24.2311,261100.0
2012-11-15 10:00:00,34.04,34.1,33.96,34.08,198200.0,24.2311,24.2738,24.1741,24.2595,198200.0
2012-11-15 10:10:00,34.08,34.11,34.07,34.09,83600.0,24.2595,24.2809,24.2524,24.2666,83600.0
2012-11-15 10:20:00,34.09,34.09,34.04,34.04,104000.0,24.2666,24.2666,24.2311,24.2311,104000.0
2012-11-15 10:30:00,34.05,34.1,34.05,34.06,86600.0,24.2382,24.2738,24.2382,24.2453,86600.0
2012-11-15 10:40:00,34.06,34.07,34.01,34.02,92300.0,24.2453,24.2524,24.2097,24.2168,92300.0
2012-11-15 10:50:00,34.02,34.04,33.99,34.0,81600.0,24.2168,24.2311,24.1955,24.2026,81600.0
2012-11-15 11:00:00,33.99,34.05,33.99,34.02,115500.0,24.1955,24.2382,24.1955,24.2168,115500.0
2012-11-15 11:10:00,34.02,34.05,33.99,34.01,92500.0,24.2168,24.2382,24.1955,24.2097,92500.0
2012-11-15 11:20:00,34.01,34.05,34.01,34.04,234500.0,24.2097,24.2382,24.2097,24.2311,234500.0
2012-11-15 11:30:00,34.03,34.07,34.03,34.07,45100.0,24.2239,24.2524,24.2239,24.2524,45100.0
2012-11-15 11:40:00,34.07,34.08,34.01,34.03,115000.0,24.2524,24.2595,24.2097,24.2239,115000.0
2012-11-15 11:50:00,34.04,34.05,34.02,34.04,69300.0,24.2311,24.2382,24.2168,24.2311,69300.0
2012-11-15 12:00:00,34.05,34.1,34.04,34.09,299200.0,24.2382,24.2738,24.2311,24.2666,299200.0
2012-11-15 12:10:00,34.1,34.1,34.04,34.05,139900.0,24.2738,24.2738,24.2311,24.2382,139900.0
2012-11-15 12:20:00,34.06,34.07,34.04,34.07,164700.0,24.2453,24.2524,24.2311,24.2524,164700.0
2012-11-15 12:30:00,34.07,34.12,34.05,34.11,106900.0,24.2524,24.288,24.2382,24.2809,106900.0
2012-11-15 12:40:00,34.11,34.11,34.05,34.08,155100.0,24.2809,24.2809,24.2382,24.2595,155100.0
2012-11-15 12:50:00,34.09,34.09,34.05,34.06,210200.0,24.2666,24.2666,24.2382,24.2453,210200.0
2012-11-15 13:00:00,34.06,34.07,34.0,34.05,141400.0,24.2453,24.2524,24.2026,24.2382,141400.0
2012-11-15 13:10:00,34.05,34.07,34.03,34.04,59700.0,24.2382,24.2524,24.2239,24.2311,59700.0
2012-11-15 13:20:00,34.04,34.11,34.04,34.1,55600.0,24.2311,24.2809,24.2311,24.2738,55600.0
2012-11-15 13:30:00,34.1,34.14,34.09,34.13,102300.0,24.2738,24.3022,24.2666,24.2951,102300.0
2012-11-15 13:40:00,34.14,34.15,34.11,34.11,62100.0,24.3022,24.3094,24.2809,24.2809,62100.0
2012-11-15 13:50:00,34.12,34.18,34.12,34.15,111000.0,24.288,24.3307,24.288,24.3094,111000.0
2012-11-15 14:00:00,34.14,34.15,34.12,34.12,141400.0,24.3022,24.3094,24.288,24.288,141400.0
2012-11-15 14:10:00,34.12,34.16,34.1,34.12,236300.0,24.288,24.3165,24.2738,24.288,236300.0
2012-11-15 14:20:00,34.12,34.14,34.1,34.12,45400.0,24.288,24.3022,24.2738,24.288,45400.0
2012-11-15 14:30:00,34.13,34.13,34.09,34.13,54900.0,24.2951,24.2951,24.2666,24.2951,54900.0
2012-11-15 14:40:00,34.13,34.15,34.12,34.14,55900.0,24.2951,24.3094,24.288,24.3022,55900.0
2012-11-15 14:50:00,34.14,34.16,34.13,34.14,61700.0,24.3022,24.3165,24.2951,24.3022,61700.0
2012-11-15 15:00:00,34.13,34.13,34.06,34.08,78500.0,24.2951,24.2951,24.2453,24.2595,78500.0
2012-11-15 15:10:00,34.09,34.11,34.08,34.09,80200.0,24.2666,24.2809,24.2595,24.2666,80200.0
2012-11-15 15:20:00,34.09,34.12,34.07,34.08,152600.0,24.2666,24.288,24.2524,24.2595,152600.0
2012-11-15 15:30:00,34.08,34.13,34.04,34.13,262200.0,24.2595,24.2951,24.2311,24.2951,262200.0
2012-11-15 15:40:00,34.12,34.23,34.12,34.19,415800.0,24.288,24.3663,24.288,24.3378,415800.0
2012-11-15 15:50:00,34.2,34.23,34.15,34.18,898800.0,24.345,24.3663,24.3094,24.3307,898800.0
2012-11-16 09:30:00,34.11,34.28,34.11,34.28,134200.0,24.2809,24.4019,24.2809,24.4019,134200.0
2012-11-16 09:40:00,34.28,34.29,34.21,34.25,96700.0,24.4019,24.409,24.3521,24.3805,96700.0
2012-11-16 09:50:00,34.25,34.25,34.2,34.22,97500.0,24.3805,24.3805,24.345,24.3592,97500.0
2012-11-16 10:00:00,34.21,34.24,34.11,34.2,402500.0,24.3521,24.3734,24.2809,24.345,402500.0
2012-11-16 10:10:00,34.2,34.25,34.14,34.23,173200.0,24.345,24.3805,24.3022,24.3663,173200.0
2012-11-16 10:20:00,34.22,34.24,34.2,34.21,119300.0,24.3592,24.3734,24.345,24.3521,119300.0
2012-11-16 10:30:00,34.2,34.22,34.17,34.19,166000.0,24.345,24.3592,24.3236,24.3378,166000.0
2012-11-16 10:40:00,34.19,34.22,34.15,34.16,115700.0,24.3378,24.3592,24.3094,24.3165,115700.0
2012-11-16 10:50:00,34.16,34.19,34.14,34.16,186200.0,24.3165,24.3378,24.3022,24.3165,186200.0
2012-11-16 11:00:00,34.16,34.21,34.15,34.16,123600.0,24.3165,24.3521,24.3094,24.3165,123600.0
2012-11-16 11:10:00,34.16,34.17,34.12,34.13,133600.0,24.3165,24.3236,24.288,24.2951,133600.0
2012-11-16 11:20:00,34.13,34.16,34.08,34.09,183700.0,24.2951,24.3165,24.2595,24.2666,183700.0
2012-11-16 11:30:00,34.09,34.12,34.09,34.12,124500.0,24.2666,24.288,24.2666,24.288,124500.0
2012-11-16 11:40:00,34.12,34.33,34.11,34.3,611800.0,24.288,24.4375,24.2809,24.4161,611800.0
2012-11-16 11:50:00,34.31,34.36,34.28,34.35,304500.0,24.4233,24.4588,24.4019,24.4517,304500.0
2012-11-16 12:00:00,34.36,34.39,34.32,34.35,129300.0,24.4588,24.4802,24.4304,24.4517,129300.0
2012-11-16 12:10:00,34.34,34.36,34.32,34.33,110000.0,24.4446,24.4588,24.4304,24.4375,110000.0
2012-11-16 12:20:00,34.34,34.35,34.31,34.33,59700.0,24.4446,24.4517,24.4233,24.4375,59700.0
2012-11-16 12:30:00,34.33,34.39,34.33,34.36,71600.0,24.4375,24.4802,24.4375,24.4588,71600.0
2012-11-16 12:40:00,34.36,34.37,34.31,34.33,95400.0,24.4588,24.466,24.4233,24.4375,95400.0
2012-11-16 12:50:00,34.32,34.32,34.28,34.28,112700.0,24.4304,24.4304,24.4019,24.4019,112700.0
2012-11-16 13:00:00,34.28,34.33,34.27,34.33,137300.0,24.4019,24.4375,24.3948,24.4375,137300.0
2012-11-16 13:10:00,34.32,34.33,34.28,34.3,64300.0,24.4304,24.4375,24.4019,24.4161,64300.0
2012-11-16 13:20:00,34.3,34.32,34.3,34.3,68700.0,24.4161,24.4304,24.4161,24.4161,68700.0
2012-11-16 13:30:00,34.31,34.33,34.29,34.3,51800.0,24.4233,24.4375,24.409,24.4161,51800.0
2012-11-16 13:40:00,34.3,34.33,34.3,34.32,41100.0,24.4161,24.4375,24.4161,24.4304,41100.0
2012-11-16 13:50:00,34.32,34.4,34.32,34.39,40100.0,24.4304,24.4873,24.4304,24.4802,40100.0
2012-11-16 14:00:00,34.39,34.4,34.34,34.35,85900.0,24.4802,24.4873,24.4446,24.4517,85900.0
2012-11-16 14:10:00,34.36,34.36,34.31,34.33,63200.0,24.4588,24.4588,24.4233,24.4375,63200.0
2012-11-16 14:20:00,34.34,34.34,34.29,34.3,82600.0,24.4446,24.4446,24.409,24.4161,82600.0
2012-11-16 14:30:00,34.3,34.3,34.23,34.26,50600.0,24.4161,24.4161,24.3663,24.3877,50600.0
2012-11-16 14:40:00,34.27,34.32,34.27,34.31,110200.0,24.3948,24.4304,24.3948,24.4233,110200.0
2012-11-16 14:50:00,34.32,34.34,34.3,34.34,38700.0,24.4304,24.4446,24.4161,24.4446,38700.0
2012-11-16 15:00:00,34.34,34.34,34.31,34.34,28700.0,24.4446,24.4446,24.4233,24.4446,28700.0
2012-11-16 15:10:00,34.34,34.36,34.32,34.35,54400.0,24.4446,24.4588,24.4304,24.4517,54400.0
2012-11-16 15:20:00,34.35,34.4,34.35,34.39,66400.0,24.4517,24.4873,24.4517,24.4802,66400.0
2012-11-16 15:30:00,34.38,34.42,34.38,34.42,181000.0,24.4731,24.5016,24.4731,24.5016,181000.0
2012-11-16 15:40:00,34.41,34.45,34.36,34.36,267000.0,24.4944,24.5229,24.4588,24.4588,267000.0
2012-11-16 15:50:00,34.37,34.44,34.36,34.41,606800.0,24.466,24.5158,24.4588,24.4944,606800.0
2012-11-19 09:30:00,34.59,34.72,34.59,34.72,435900.0,24.6226,24.7151,24.6226,24.7151,435900.0
2012-11-19 09:40:00,34.72,34.72,34.67,34.67,216000.0,24.7151,24.7151,24.6795,24.6795,216000.0
2012-11-19 09:50:00,34.68,34.72,34.68,34.72,117800.0,24.6866,24.7151,24.6866,24.7151,117800.0
2012-11-19 10:00:00,34.72,34.73,34.7,34.71,190000.0,24.7151,24.7222,24.7009,24.708,190000.0
2012-11-19 10:10:00,34.71,34.79,34.71,34.78,101900.0,24.708,24.7649,24.708,24.7578,101900.0
2012-11-19 10:20:00,34.78,34.78,34.73,34.76,273700.0,24.7578,24.7578,24.7222,24.7436,273700.0
2012-11-19 10:30:00,34.77,34.83,34.77,34.8,194200.0,24.7507,24.7934,24.7507,24.7721,194200.0
2012-11-19 10:40:00,34.8,34.84,34.79,34.82,108200.0,24.7721,24.8005,24.7649,24.7863,108200.0
2012-11-19 10:50:00,34.82,34.82,34.77,34.77,64100.0,24.7863,24.7863,24.7507,24.7507,64100.0
2012-11-19 11:00:00,34.77,34.79,34.74,34.76,183400.0,24.7507,24.7649,24.7293,24.7436,183400.0
2012-11-19 11:10:00,34.76,34.82,34.75,34.8,83100.0,24.7436,24.7863,24.7365,24.7721,83100.0
2012-11-19 11:20:00,34.79,34.83,34.79,34.83,143400.0,24.7649,24.7934,24.7649,24.7934,143400.0
2012-11-19 11:30:00,34.83,34.83,34.8,34.8,62700.0,24.7934,24.7934,24.7721,24.7721,62700.0
2012-11-19 11:40:00,34.8,34.82,34.79,34.8,107900.0,24.7721,24.7863,24.7649,24.7721,107900.0
2012-11-19 11:50:00,34.8,34.84,34.8,34.84,74900.0,24.7721,24.8005,24.7721,24.8005,74900.0
2012-11-19 12:00:00,34.84,34.87,34.83,34.86,96700.0,24.8005,24.8219,24.7934,24.8148,96700.0
2012-11-19 12:10:00,34.85,34.86,34.83,34.84,68200.0,24.8076,24.8148,24.7934,24.8005,68200.0
2012-11-19 12:20:00,34.84,34.86,34.83,34.84,174700.0,24.8005,24.8148,24.7934,24.8005,174700.0
2012-11-19 12:30:00,34.85,34.86,34.83,34.83,73000.0,24.8076,24.8148,24.7934,24.7934,73000.0
2012-11-19 12:40:00,34.84,34.84,34.8,34.82,73300.0,24.8005,24.8005,24.7721,24.7863,73300.0
2012-11-19 12:50:00,34.82,34.82,34.79,34.81,72500.0,24.7863,24.7863,24.7649,24.7792,72500.0
2012-11-19 13:00:00,34.8,34.82,34.8,34.81,31700.0,24.7721,24.7863,24.7721,24.7792,31700.0
2012-11-19 13:10:00,34.81,34.82,34.79,34.79,50300.0,24.7792,24.7863,24.7649,24.7649,50300.0
2012-11-19 13:20:00,34.8,34.81,34.77,34.8,47500.0,24.7721,24.7792,24.7507,24.7721,47500.0
2012-11-19 13:30:00,34.8,34.82,34.8,34.8,43100.0,24.7721,24.7863,24.7721,24.7721,43100.0
2012-11-19 13:40:00,34.8,34.81,34.78,34.78,48500.0,24.7721,24.7792,24.7578,24.7578,48500.0
2012-11-19 13:50:00,34.78,34.82,34.78,34.81,68600.0,24.7578,24.7863,24.7578,24.7792,68600.0
2012-11-19 14:00:00,34.82,34.83,34.81,34.83,180600.0,24.7863,24.7934,24.7792,24.7934,180600.0
2012-11-19 14:10:00,34.83,34.83,34.81,34.83,121100.0,24.7934,24.7934,24.7792,24.7934,121100.0
2012-11-19 14:20:00,34.82,34.85,34.82,34.83,124100.0,24.7863,24.8076,24.7863,24.7934,124100.0
2012-11-19 14:30:00,34.82,34.83,34.81,34.82,91300.0,24.7863,24.7934,24.7792,24.7863,91300.0
2012-11-19 14:40:00,34.82,34.89,34.82,34.89,176600.0,24.7863,24.8361,24.7863,24.8361,176600.0
2012-11-19 14:50:00,34.89,34.9,34.87,34.87,332300.0,24.8361,24.8432,24.8219,24.8219,332300.0
2012-11-19 15:00:00,34.87,34.88,34.86,34.86,163400.0,24.8219,24.829,24.8148,24.8148,163400.0
2012-11-19 15:10:00,34.86,34.9,34.86,34.9,142400.0,24.8148,24.8432,24.8148,24.8432,142400.0
2012-11-19 15:20:00,34.9,34.9,34.88,34.9,223900.0,24.8432,24.8432,24.829,24.8432,223900.0
2012-11-19 15:30:00,34.89,34.92,34.88,34.9,403800.0,24.8361,24.8575,24.829,24.8432,403800.0
2012-11-19 15:40:00,34.9,34.91,34.87,34.89,589500.0,24.8432,24.8504,24.8219,24.8361,589500.0
2012-11-19 15:50:00,34.89,34.98,34.89,34.97,1040000.0,24.8361,24.9002,24.8361,24.8931,1040000.0
2012-11-20 09:30:00,34.99,34.99,34.9,34.9,116200.0,24.9073,24.9073,24.8432,24.8432,116200.0
2012-11-20 09:40:00,34.9,34.94,34.88,34.93,169900.0,24.8432,24.8717,24.829,24.8646,169900.0
2012-11-20 09:50:00,34.93,34.97,34.9,34.94,165400.0,24.8646,24.8931,24.8432,24.8717,165400.0
2012-11-20 10:00:00,34.93,34.94,34.9,34.91,113800.0,24.8646,24.8717,24.8432,24.8504,113800.0
2012-11-20 10:10:00,34.9,34.97,34.9,34.97,175800.0,24.8432,24.8931,24.8432,24.8931,175800.0
2012-11-20 10:20:00,34.97,34.97,34.93,34.94,166500.0,24.8931,24.8931,24.8646,24.8717,166500.0
2012-11-20 10:30:00,34.94,34.98,34.94,34.98,162000.0,24.8717,24.9002,24.8717,24.9002,162000.0
2012-11-20 10:40:00,34.97,34.99,34.96,34.99,67600.0,24.8931,24.9073,24.886,24.9073,67600.0
2012-11-20 10:50:00,34.98,34.99,34.96,34.98,174600.0,24.9002,24.9073,24.886,24.9002,174600.0
2012-11-20 11:00:00,34.98,34.98,34.94,34.95,75000.0,24.9002,24.9002,24.8717,24.8788,75000.0
2012-11-20 11:10:00,34.96,35.0,34.96,34.99,51100.0,24.886,24.9144,24.886,24.9073,51100.0
2012-11-20 11:20:00,34.99,35.02,34.98,35.0,71900.0,24.9073,24.9287,24.9002,24.9144,71900.0
2012-11-20 11:30:00,35.0,35.01,34.98,34.98,129600.0,24.9144,24.9215,24.9002,24.9002,129600.0
2012-11-20 11:40:00,34.98,35.02,34.98,35.0,98600.0,24.9002,24.9287,24.9002,24.9144,98600.0
2012-11-20 11:50:00,35.01,35.08,35.0,35.08,102300.0,24.9215,24.9714,24.9144,24.9714,102300.0
2012-11-20 12:00:00,35.08,35.09,35.05,35.05,81000.0,24.9714,24.9785,24.95,24.95,81000.0
2012-11-20 12:10:00,35.05,35.06,35.02,35.04,97100.0,24.95,24.9571,24.9287,24.9429,97100.0
2012-11-20 12:20:00,35.02,35.05,35.02,35.03,153200.0,24.9287,24.95,24.9287,24.9358,153200.0
2012-11-20 12:30:00,35.02,35.04,35.01,35.02,143000.0,24.9287,24.9429,24.9215,24.9287,143000.0
2012-11-20 12:40:00,35.01,35.03,35.01,35.03,117300.0,24.9215,24.9358,24.9215,24.9358,117300.0
2012-11-20 12:50:00,35.02,35.05,35.02,35.03,110700.0,24.9287,24.95,24.9287,24.9358,110700.0
2012-11-20 13:00:00,35.03,35.03,34.97,34.98,80100.0,24.9358,24.9358,24.8931,24.9002,80100.0
2012-11-20 13:10:00,34.95,34.95,34.87,34.91,179800.0,24.8788,24.8788,24.8219,24.8504,179800.0
2012-11-20 13:20:00,34.91,34.94,34.81,34.81,55500.0,24.8504,24.8717,24.7792,24.7792,55500.0
2012-11-20 13:30:00,34.82,34.89,34.82,34.89,65600.0,24.7863,24.8361,24.7863,24.8361,65600.0
2012-11-20 13:40:00,34.89,34.93,34.88,34.93,49400.0,24.8361,24.8646,24.829,24.8646,49400.0
2012-11-20 13:50:00,34.93,34.96,34.92,34.95,49600.0,24.8646,24.886,24.8575,24.8788,49600.0
2012-11-20 14:00:00,34.95,34.96,34.92,34.95,70200.0,24.8788,24.886,24.8575,24.8788,70200.0
2012-11-20 14:10:00,34.95,35.0,34.95,34.97,175800.0,24.8788,24.9144,24.8788,24.8931,175800.0
2012-11-20 14:20:00,34.97,35.01,34.96,35.0,62100.0,24.8931,24.9215,24.886,24.9144,62100.0
2012-11-20 14:30:00,35.0,35.0,34.95,34.95,37600.0,24.9144,24.9144,24.8788,24.8788,37600.0
2012-11-20 14:40:00,34.95,34.99,34.95,34.97,69400.0,24.8788,24.9073,24.8788,24.8931,69400.0
2012-11-20 14:50:00,34.97,35.01,34.97,34.99,62800.0,24.8931,24.9215,24.8931,24.9073,62800.0
2012-11-20 15:00:00,34.99,35.03,34.99,35.01,85600.0,24.9073,24.9358,24.9073,24.9215,85600.0
2012-11-20 15:10:00,35.01,35.03,35.0,35.02,213300.0,24.9215,24.9358,24.9144,24.9287,213300.0
2012-11-20 15:20:00,35.02,35.03,35.0,35.03,61700.0,24.9287,24.9358,24.9144,24.9358,61700.0
2012-11-20 15:30:00,35.03,35.07,35.03,35.04,225200.0,24.9358,24.9643,24.9358,24.9429,225200.0
2012-11-20 15:40:00,35.04,35.06,35.02,35.04,242200.0,24.9429,24.9571,24.9287,24.9429,242200.0
2012-11-20 15:50:00,35.04,35.1,35.02,35.09,483500.0,24.9429,24.9856,24.9287,24.9785,483500.0
2012-11-21 09:30:00,35.2,35.2,35.02,35.13,91300.0,25.0568,25.0568,24.9287,25.007,91300.0
2012-11-21 09:40:00,35.13,35.15,35.11,35.13,167800.0,25.007,25.0212,24.9927,25.007,167800.0
2012-11-21 09:50:00,35.13,35.13,35.09,35.11,116200.0,25.007,25.007,24.9785,24.9927,116200.0
2012-11-21 10:00:00,35.11,35.12,35.07,35.08,165100.0,24.9927,24.9998,24.9643,24.9714,165100.0
2012-11-21 10:10:00,35.07,35.1,35.06,35.09,166300.0,24.9643,24.9856,24.9571,24.9785,166300.0
2012-11-21 10:20:00,35.09,35.1,35.05,35.08,130400.0,24.9785,24.9856,24.95,24.9714,130400.0
2012-11-21 10:30:00,35.07,35.07,35.04,35.05,131300.0,24.9643,24.9643,24.9429,24.95,131300.0
2012-11-21 10:40:00,35.05,35.05,35.02,35.04,117600.0,24.95,24.95,24.9287,24.9429,117600.0
2012-11-21 10:50:00,35.04,35.05,35.03,35.04,126800.0,24.9429,24.95,24.9358,24.9429,126800.0
2012-11-21 11:00:00,35.04,35.05,35.02,35.05,96500.0,24.9429,24.95,24.9287,24.95,96500.0
2012-11-21 11:10:00,35.05,35.07,35.05,35.06,88100.0,24.95,24.9643,24.95,24.9571,88100.0
2012-11-21 11:20:00,35.07,35.07,35.04,35.05,90500.0,24.9643,24.9643,24.9429,24.95,90500.0
2012-11-21 11:30:00,35.05,35.07,35.05,35.07,72900.0,24.95,24.9643,24.95,24.9643,72900.0
2012-11-21 11:40:00,35.06,35.09,35.05,35.08,108300.0,24.9571,24.9785,24.95,24.9714,108300.0
2012-11-21 11:50:00,35.09,35.12,35.09,35.1,77900.0,24.9785,24.9998,24.9785,24.9856,77900.0
2012-11-21 12:00:00,35.11,35.12,35.11,35.11,97000.0,24.9927,24.9998,24.9927,24.9927,97000.0
2012-11-21 12:10:00,35.11,35.13,35.11,35.11,28300.0,24.9927,25.007,24.9927,24.9927,28300.0
2012-11-21 12:20:00,35.1,35.15,35.1,35.15,48400.0,24.9856,25.0212,24.9856,25.0212,48400.0
2012-11-21 12:30:00,35.14,35.15,35.14,35.15,62000.0,25.0141,25.0212,25.0141,25.0212,62000.0
2012-11-21 12:40:00,35.15,35.15,35.14,35.14,24600.0,25.0212,25.0212,25.0141,25.0141,24600.0
2012-11-21 12:50:00,35.14,35.15,35.13,35.13,23900.0,25.0141,25.0212,25.007,25.007,23900.0
2012-11-21 13:00:00,35.13,35.15,35.11,35.12,33800.0,25.007,25.0212,24.9927,24.9998,33800.0
2012-11-21 13:10:00,35.11,35.13,35.11,35.12,36200.0,24.9927,25.007,24.9927,24.9998,36200.0
2012-11-21 13:20:00,35.13,35.15,35.12,35.14,65900.0,25.007,25.0212,24.9998,25.0141,65900.0
2012-11-21 13:30:00,35.14,35.16,35.13,35.15,26800.0,25.0141,25.0283,25.007,25.0212,26800.0
2012-11-21 13:40:00,35.16,35.16,35.14,35.16,78400.0,25.0283,25.0283,25.0141,25.0283,78400.0
2012-11-21 13:50:00,35.16,35.16,35.14,35.14,99200.0,25.0283,25.0283,25.0141,25.0141,99200.0
2012-11-21 14:00:00,35.15,35.17,35.15,35.17,80000.0,25.0212,25.0354,25.0212,25.0354,80000.0
2012-11-21 14:10:00,35.17,35.17,35.12,35.12,53400.0,25.0354,25.0354,24.9998,24.9998,53400.0
2012-11-21 14:20:00,35.12,35.13,35.09,35.13,46800.0,24.9998,25.007,24.9785,25.007,46800.0
2012-11-21 14:30:00,35.13,35.14,35.12,35.13,12700.0,25.007,25.0141,24.9998,25.007,12700.0
2012-11-21 14:40:00,35.13,35.15,35.13,35.14,56400.0,25.007,25.0212,25.007,25.0141,56400.0
2012-11-21 14:50:00,35.14,35.15,35.14,35.15,31900.0,25.0141,25.0212,25.0141,25.0212,31900.0
2012-11-21 15:00:00,35.15,35.17,35.15,35.15,59400.0,25.0212,25.0354,25.0212,25.0212,59400.0
2012-11-21 15:10:00,35.16,35.17,35.14,35.17,21900.0,25.0283,25.0354,25.0141,25.0354,21900.0
2012-11-21 15:20:00,35.16,35.17,35.12,35.13,99800.0,25.0283,25.0354,24.9998,25.007,99800.0
2012-11-21 15:30:00,35.13,35.14,35.12,35.12,74900.0,25.007,25.0141,24.9998,24.9998,74900.0
2012-11-21 15:40:00,35.13,35.16,35.13,35.15,158900.0,25.007,25.0283,25.007,25.0212,158900.0
2012-11-21 15:50:00,35.16,35.17,35.13,35.16,410300.0,25.0283,25.0354,25.007,25.0283,410300.0
2012-11-23 09:30:00,35.23,35.33,35.23,35.33,158700.0,25.0781,25.1493,25.0781,25.1493,158700.0
2012-11-23 09:40:00,35.33,35.35,35.32,35.35,57800.0,25.1493,25.1636,25.1422,25.1636,57800.0
2012-11-23 09:50:00,35.35,35.37,35.34,35.37,37500.0,25.1636,25.1778,25.1564,25.1778,37500.0
2012-11-23 10:00:00,35.37,35.4,35.37,35.4,47500.0,25.1778,25.1992,25.1778,25.1992,47500.0
2012-11-23 10:10:00,35.39,35.43,35.39,35.42,21900.0,25.192,25.2205,25.192,25.2134,21900.0
2012-11-23 10:20:00,35.42,35.48,35.42,35.47,58600.0,25.2134,25.2561,25.2134,25.249,58600.0
2012-11-23 10:30:00,35.47,35.47,35.45,35.46,11700.0,25.249,25.249,25.2348,25.2419,11700.0
2012-11-23 10:40:00,35.45,35.48,35.45,35.48,66200.0,25.2348,25.2561,25.2348,25.2561,66200.0
2012-11-23 10:50:00,35.48,35.5,35.48,35.49,23000.0,25.2561,25.2703,25.2561,25.2632,23000.0
2012-11-23 11:00:00,35.49,35.5,35.48,35.5,26200.0,25.2632,25.2703,25.2561,25.2703,26200.0
2012-11-23 11:10:00,35.51,35.54,35.5,35.52,41800.0,25.2775,25.2988,25.2703,25.2846,41800.0
2012-11-23 11:20:00,35.52,35.54,35.51,35.53,23500.0,25.2846,25.2988,25.2775,25.2917,23500.0
2012-11-23 11:30:00,35.53,35.54,35.52,35.53,73300.0,25.2917,25.2988,25.2846,25.2917,73300.0
2012-11-23 11:40:00,35.53,35.54,35.48,35.48,50200.0,25.2917,25.2988,25.2561,25.2561,50200.0
2012-11-23 11:50:00,35.48,35.49,35.47,35.48,92900.0,25.2561,25.2632,25.249,25.2561,92900.0
2012-11-23 12:00:00,35.48,35.51,35.47,35.48,106200.0,25.2561,25.2775,25.249,25.2561,106200.0
2012-11-23 12:10:00,35.49,35.5,35.47,35.47,155600.0,25.2632,25.2703,25.249,25.249,155600.0
2012-11-23 12:20:00,35.48,35.49,35.47,35.48,115700.0,25.2561,25.2632,25.249,25.2561,115700.0
2012-11-23 12:30:00,35.48,35.55,35.48,35.55,142800.0,25.2561,25.3059,25.2561,25.3059,142800.0
2012-11-23 12:40:00,35.55,35.58,35.53,35.58,445500.0,25.3059,25.3273,25.2917,25.3273,445500.0
2012-11-23 12:50:00,35.57,35.68,35.57,35.67,906100.0,25.3202,25.3985,25.3202,25.3914,906100.0
2012-11-26 09:30:00,35.5,35.52,35.45,35.49,229200.0,25.2703,25.2846,25.2348,25.2632,229200.0
2012-11-26 09:40:00,35.49,35.5,35.46,35.48,129400.0,25.2632,25.2703,25.2419,25.2561,129400.0
2012-11-26 09:50:00,35.48,35.48,35.42,35.44,121700.0,25.2561,25.2561,25.2134,25.2276,121700.0
2012-11-26 10:00:00,35.45,35.48,35.43,35.44,94300.0,25.2348,25.2561,25.2205,25.2276,94300.0
2012-11-26 10:10:00,35.43,35.48,35.43,35.48,121200.0,25.2205,25.2561,25.2205,25.2561,121200.0
2012-11-26 10:20:00,35.48,35.49,35.45,35.46,83900.0,25.2561,25.2632,25.2348,25.2419,83900.0
2012-11-26 10:30:00,35.46,35.48,35.45,35.46,92300.0,25.2419,25.2561,25.2348,25.2419,92300.0
2012-11-26 10:40:00,35.45,35.47,35.44,35.44,239400.0,25.2348,25.249,25.2276,25.2276,239400.0
2012-11-26 10:50:00,35.44,35.45,35.41,35.44,134000.0,25.2276,25.2348,25.2063,25.2276,134000.0
2012-11-26 11:00:00,35.43,35.44,35.39,35.39,79400.0,25.2205,25.2276,25.192,25.192,79400.0
2012-11-26 11:10:00,35.39,35.41,35.39,35.39,251700.0,25.192,25.2063,25.192,25.192,251700.0
2012-11-26 11:20:00,35.39,35.4,35.37,35.37,160800.0,25.192,25.1992,25.1778,25.1778,160800.0
2012-11-26 11:30:00,35.37,35.38,35.36,35.38,8200.0,25.1778,25.1849,25.1707,25.1849,8200.0
2012-11-26 11:40:00,35.37,35.38,35.37,35.37,15700.0,25.1778,25.1849,25.1778,25.1778,15700.0
2012-11-26 11:50:00,35.37,35.4,35.37,35.4,32600.0,25.1778,25.1992,25.1778,25.1992,32600.0
2012-11-26 12:00:00,35.4,35.41,35.38,35.38,52100.0,25.1992,25.2063,25.1849,25.1849,52100.0
2012-11-26 12:10:00,35.38,35.39,35.37,35.38,23600.0,25.1849,25.192,25.1778,25.1849,23600.0
2012-11-26 12:20:00,35.38,35.39,35.35,35.36,27500.0,25.1849,25.192,25.1636,25.1707,27500.0
2012-11-26 12:30:00,35.36,35.36,35.32,35.36,104400.0,25.1707,25.1707,25.1422,25.1707,104400.0
2012-11-26 12:40:00,35.36,35.4,35.36,35.4,37400.0,25.1707,25.1992,25.1707,25.1992,37400.0
2012-11-26 12:50:00,35.4,35.41,35.39,35.4,15800.0,25.1992,25.2063,25.192,25.1992,15800.0
2012-11-26 13:00:00,35.4,35.41,35.39,35.39,33500.0,25.1992,25.2063,25.192,25.192,33500.0
2012-11-26 13:10:00,35.39,35.39,35.37,35.39,52300.0,25.192,25.192,25.1778,25.192,52300.0
2012-11-26 13:20:00,35.39,35.4,35.37,35.38,24900.0,25.192,25.1992,25.1778,25.1849,24900.0
2012-11-26 13:30:00,35.38,35.39,35.36,35.36,37000.0,25.1849,25.192,25.1707,25.1707,37000.0
2012-11-26 13:40:00,35.36,35.37,35.33,35.33,41700.0,25.1707,25.1778,25.1493,25.1493,41700.0
2012-11-26 13:50:00,35.34,35.36,35.34,35.35,21600.0,25.1564,25.1707,25.1564,25.1636,21600.0
2012-11-26 14:00:00,35.34,35.35,35.33,35.35,31100.0,25.1564,25.1636,25.1493,25.1636,31100.0
2012-11-26 14:10:00,35.35,35.36,35.33,35.34,35300.0,25.1636,25.1707,25.1493,25.1564,35300.0
2012-11-26 14:20:00,35.34,35.35,35.31,35.32,33900.0,25.1564,25.1636,25.1351,25.1422,33900.0
2012-11-26 14:30:00,35.33,35.36,35.33,35.35,28300.0,25.1493,25.1707,25.1493,25.1636,28300.0
2012-11-26 14:40:00,35.36,35.37,35.35,35.36,33200.0,25.1707,25.1778,25.1636,25.1707,33200.0
2012-11-26 14:50:00,35.37,35.4,35.36,35.39,110000.0,25.1778,25.1992,25.1707,25.192,110000.0
2012-11-26 15:00:00,35.39,35.4,35.36,35.36,21900.0,25.192,25.1992,25.1707,25.1707,21900.0
2012-11-26 15:10:00,35.36,35.37,35.34,35.37,27200.0,25.1707,25.1778,25.1564,25.1778,27200.0
2012-11-26 15:20:00,35.37,35.38,35.35,35.37,45900.0,25.1778,25.1849,25.1636,25.1778,45900.0
2012-11-26 15:30:00,35.36,35.37,35.34,35.36,110700.0,25.1707,25.1778,25.1564,25.1707,110700.0
2012-11-26 15:40:00,35.36,35.39,35.36,35.37,180700.0,25.1707,25.192,25.1707,25.1778,180700.0
2012-11-26 15:50:00,35.37,35.42,35.35,35.42,517500.0,25.1778,25.2134,25.1636,25.2134,517500.0
2012-11-27 09:30:00,35.4,35.47,35.4,35.45,93800.0,25.1992,25.249,25.1992,25.2348,93800.0
2012-11-27 09:40:00,35.45,35.48,35.43,35.48,85800.0,25.2348,25.2561,25.2205,25.2561,85800.0
2012-11-27 09:50:00,35.48,35.52,35.46,35.51,87400.0,25.2561,25.2846,25.2419,25.2775,87400.0
2012-11-27 10:00:00,35.51,35.52,35.45,35.48,89700.0,25.2775,25.2846,25.2348,25.2561,89700.0
2012-11-27 10:10:00,35.48,35.49,35.42,35.44,119500.0,25.2561,25.2632,25.2134,25.2276,119500.0
2012-11-27 10:20:00,35.45,35.47,35.41,35.42,124100.0,25.2348,25.249,25.2063,25.2134,124100.0
2012-11-27 10:30:00,35.43,35.46,35.41,35.42,62900.0,25.2205,25.2419,25.2063,25.2134,62900.0
2012-11-27 10:40:00,35.42,35.46,35.42,35.45,135300.0,25.2134,25.2419,25.2134,25.2348,135300.0
2012-11-27 10:50:00,35.45,35.47,35.44,35.46,37600.0,25.2348,25.249,25.2276,25.2419,37600.0
2012-11-27 11:00:00,35.46,35.48,35.45,35.48,49000.0,25.2419,25.2561,25.2348,25.2561,49000.0
2012-11-27 11:10:00,35.48,35.49,35.47,35.49,31100.0,25.2561,25.2632,25.249,25.2632,31100.0
2012-11-27 11:20:00,35.49,35.49,35.47,35.48,52800.0,25.2632,25.2632,25.249,25.2561,52800.0
2012-11-27 11:30:00,35.48,35.53,35.46,35.53,88200.0,25.2561,25.2917,25.2419,25.2917,88200.0
2012-11-27 11:40:00,35.53,35.55,35.52,35.54,59500.0,25.2917,25.3059,25.2846,25.2988,59500.0
2012-11-27 11:50:00,35.54,35.59,35.54,35.58,63600.0,25.2988,25.3344,25.2988,25.3273,63600.0
2012-11-27 12:00:00,35.58,35.6,35.55,35.56,48000.0,25.3273,25.3415,25.3059,25.3131,48000.0
2012-11-27 12:10:00,35.57,35.57,35.55,35.56,48500.0,25.3202,25.3202,25.3059,25.3131,48500.0
2012-11-27 12:20:00,35.56,35.56,35.54,35.56,18600.0,25.3131,25.3131,25.2988,25.3131,18600.0
2012-11-27 12:30:00,35.55,35.55,35.52,35.55,25500.0,25.3059,25.3059,25.2846,25.3059,25500.0
2012-11-27 12:40:00,35.55,35.56,35.53,35.55,115300.0,25.3059,25.3131,25.2917,25.3059,115300.0
2012-11-27 12:50:00,35.55,35.55,35.53,35.55,64400.0,25.3059,25.3059,25.2917,25.3059,64400.0
2012-11-27 13:00:00,35.55,35.55,35.51,35.52,60300.0,25.3059,25.3059,25.2775,25.2846,60300.0
2012-11-27 13:10:00,35.52,35.55,35.51,35.55,23900.0,25.2846,25.3059,25.2775,25.3059,23900.0
2012-11-27 13:20:00,35.54,35.54,35.49,35.5,30900.0,25.2988,25.2988,25.2632,25.2703,30900.0
2012-11-27 13:30:00,35.49,35.52,35.48,35.48,56100.0,25.2632,25.2846,25.2561,25.2561,56100.0
2012-11-27 13:40:00,35.48,35.5,35.48,35.49,53500.0,25.2561,25.2703,25.2561,25.2632,53500.0
2012-11-27 13:50:00,35.49,35.5,35.48,35.49,22300.0,25.2632,25.2703,25.2561,25.2632,22300.0
2012-11-27 14:00:00,35.48,35.51,35.47,35.5,52600.0,25.2561,25.2775,25.249,25.2703,52600.0
2012-11-27 14:10:00,35.49,35.54,35.49,35.52,101300.0,25.2632,25.2988,25.2632,25.2846,101300.0
2012-11-27 14:20:00,35.52,35.54,35.41,35.41,178800.0,25.2846,25.2988,25.2063,25.2063,178800.0
2012-11-27 14:30:00,35.42,35.45,35.38,35.42,65300.0,25.2134,25.2348,25.1849,25.2134,65300.0
2012-11-27 14:40:00,35.41,35.42,35.37,35.39,68700.0,25.2063,25.2134,25.1778,25.192,68700.0
2012-11-27 14:50:00,35.4,35.44,35.39,35.43,53000.0,25.1992,25.2276,25.192,25.2205,53000.0
2012-11-27 15:00:00,35.43,35.45,35.41,35.44,50500.0,25.2205,25.2348,25.2063,25.2276,50500.0
2012-11-27 15:10:00,35.44,35.46,35.4,35.42,107800.0,25.2276,25.2419,25.1992,25.2134,107800.0
2012-11-27 15:20:00,35.41,35.45,35.41,35.43,116100.0,25.2063,25.2348,25.2063,25.2205,116100.0
2012-11-27 15:30:00,35.44,35.44,35.36,35.37,106700.0,25.2276,25.2276,25.1707,25.1778,106700.0
2012-11-27 15:40:00,35.38,35.41,35.36,35.41,121400.0,25.1849,25.2063,25.1707,25.2063,121400.0
2012-11-27 15:50:00,35.41,35.41,35.35,35.38,483800.0,25.2063,25.2063,25.1636,25.1849,483800.0
2012-11-28 09:30:00,35.36,35.41,35.34,35.4,205800.0,25.1707,25.2063,25.1564,25.1992,205800.0
2012-11-28 09:40:00,35.41,35.43,35.34,35.36,232100.0,25.2063,25.2205,25.1564,25.1707,232100.0
2012-11-28 09:50:00,35.35,35.37,35.34,35.35,131600.0,25.1636,25.1778,25.1564,25.1636,131600.0
2012-11-28 10:00:00,35.35,35.35,35.26,35.27,201600.0,25.1636,25.1636,25.0995,25.1066,201600.0
2012-11-28 10:10:00,35.27,35.32,35.27,35.31,112600.0,25.1066,25.1422,25.1066,25.1351,112600.0
2012-11-28 10:20:00,35.3,35.38,35.29,35.37,105700.0,25.128,25.1849,25.1209,25.1778,105700.0
2012-11-28 10:30:00,35.37,35.44,35.35,35.43,106800.0,25.1778,25.2276,25.1636,25.2205,106800.0
2012-11-28 10:40:00,35.43,35.5,35.43,35.47,211700.0,25.2205,25.2703,25.2205,25.249,211700.0
2012-11-28 10:50:00,35.47,35.48,35.44,35.46,136600.0,25.249,25.2561,25.2276,25.2419,136600.0
2012-11-28 11:00:00,35.46,35.49,35.45,35.48,189600.0,25.2419,25.2632,25.2348,25.2561,189600.0
2012-11-28 11:10:00,35.48,35.55,35.48,35.55,130500.0,25.2561,25.3059,25.2561,25.3059,130500.0
2012-11-28 11:20:00,35.55,35.58,35.55,35.56,146500.0,25.3059,25.3273,25.3059,25.3131,146500.0
2012-11-28 11:30:00,35.56,35.57,35.52,35.55,81100.0,25.3131,25.3202,25.2846,25.3059,81100.0
2012-11-28 11:40:00,35.55,35.56,35.52,35.53,85900.0,25.3059,25.3131,25.2846,25.2917,85900.0
2012-11-28 11:50:00,35.54,35.55,35.52,35.54,100300.0,25.2988,25.3059,25.2846,25.2988,100300.0
2012-11-28 12:00:00,35.53,35.56,35.47,35.5,116700.0,25.2917,25.3131,25.249,25.2703,116700.0
2012-11-28 12:10:00,35.5,35.6,35.48,35.59,285000.0,25.2703,25.3415,25.2561,25.3344,285000.0
2012-11-28 12:20:00,35.58,35.64,35.57,35.62,134400.0,25.3273,25.37,25.3202,25.3558,134400.0
2012-11-28 12:30:00,35.63,35.69,35.62,35.69,134600.0,25.3629,25.4056,25.3558,25.4056,134600.0
2012-11-28 12:40:00,35.69,35.71,35.68,35.69,114200.0,25.4056,25.4198,25.3985,25.4056,114200.0
2012-11-28 12:50:00,35.69,35.71,35.69,35.69,70100.0,25.4056,25.4198,25.4056,25.4056,70100.0
2012-11-28 13:00:00,35.68,35.69,35.64,35.64,23900.0,25.3985,25.4056,25.37,25.37,23900.0
2012-11-28 13:10:00,35.65,35.67,35.65,35.66,29300.0,25.3771,25.3914,25.3771,25.3842,29300.0
2012-11-28 13:20:00,35.65,35.66,35.64,35.66,57900.0,25.3771,25.3842,25.37,25.3842,57900.0
2012-11-28 13:30:00,35.66,35.69,35.65,35.67,67700.0,25.3842,25.4056,25.3771,25.3914,67700.0
2012-11-28 13:40:00,35.68,35.7,35.66,35.66,59200.0,25.3985,25.4127,25.3842,25.3842,59200.0
2012-11-28 13:50:00,35.66,35.67,35.64,35.65,191700.0,25.3842,25.3914,25.37,25.3771,191700.0
2012-11-28 14:00:00,35.65,35.66,35.63,35.65,69900.0,25.3771,25.3842,25.3629,25.3771,69900.0
2012-11-28 14:10:00,35.65,35.66,35.62,35.64,64700.0,25.3771,25.3842,25.3558,25.37,64700.0
2012-11-28 14:20:00,35.63,35.64,35.61,35.62,153300.0,25.3629,25.37,25.3486,25.3558,153300.0
2012-11-28 14:30:00,35.62,35.65,35.62,35.63,76100.0,25.3558,25.3771,25.3558,25.3629,76100.0
2012-11-28 14:40:00,35.64,35.66,35.61,35.62,58400.0,25.37,25.3842,25.3486,25.3558,58400.0
2012-11-28 14:50:00,35.63,35.63,35.59,35.61,106800.0,25.3629,25.3629,25.3344,25.3486,106800.0
2012-11-28 15:00:00,35.61,35.62,35.6,35.62,49700.0,25.3486,25.3558,25.3415,25.3558,49700.0
2012-11-28 15:10:00,35.62,35.63,35.59,35.6,418200.0,25.3558,25.3629,25.3344,25.3415,418200.0
2012-11-28 15:20:00,35.61,35.66,35.61,35.66,356000.0,25.3486,25.3842,25.3486,25.3842,356000.0
2012-11-28 15:30:00,35.66,35.7,35.66,35.68,177600.0,25.3842,25.4127,25.3842,25.3985,177600.0
2012-11-28 15:40:00,35.68,35.71,35.66,35.7,388400.0,25.3985,25.4198,25.3842,25.4127,388400.0
2012-11-28 15:50:00,35.7,35.74,35.69,35.73,788500.0,25.4127,25.4412,25.4056,25.4341,788500.0
2012-11-29 09:30:00,35.7,35.86,35.69,35.82,263500.0,25.4127,25.5266,25.4056,25.4981,263500.0
2012-11-29 09:40:00,35.83,35.86,35.81,35.82,190900.0,25.5053,25.5266,25.491,25.4981,190900.0
2012-11-29 09:50:00,35.81,35.84,35.8,35.84,55200.0,25.491,25.5124,25.4839,25.5124,55200.0
2012-11-29 10:00:00,35.84,35.87,35.75,35.78,635100.0,25.5124,25.5337,25.4483,25.4697,635100.0
2012-11-29 10:10:00,35.78,35.8,35.74,35.76,64300.0,25.4697,25.4839,25.4412,25.4554,64300.0
2012-11-29 10:20:00,35.77,35.77,35.73,35.77,256900.0,25.4625,25.4625,25.4341,25.4625,256900.0
2012-11-29 10:30:00,35.77,35.78,35.73,35.76,2065200.0,25.4625,25.4697,25.4341,25.4554,2065200.0
2012-11-29 10:40:00,35.76,35.81,35.76,35.81,37400.0,25.4554,25.491,25.4554,25.491,37400.0
2012-11-29 10:50:00,35.81,35.82,35.78,35.79,57200.0,25.491,25.4981,25.4697,25.4768,57200.0
2012-11-29 11:00:00,35.79,35.82,35.79,35.81,124900.0,25.4768,25.4981,25.4768,25.491,124900.0
2012-11-29 11:10:00,35.82,35.83,35.81,35.83,319400.0,25.4981,25.5053,25.491,25.5053,319400.0
2012-11-29 11:20:00,35.83,35.84,35.81,35.83,348700.0,25.5053,25.5124,25.491,25.5053,348700.0
2012-11-29 11:30:00,35.83,35.85,35.82,35.85,150700.0,25.5053,25.5195,25.4981,25.5195,150700.0
2012-11-29 11:40:00,35.85,35.85,35.69,35.75,1081700.0,25.5195,25.5195,25.4056,25.4483,1081700.0
2012-11-29 11:50:00,35.76,35.8,35.73,35.75,420300.0,25.4554,25.4839,25.4341,25.4483,420300.0
2012-11-29 12:00:00,35.75,35.78,35.74,35.77,340200.0,25.4483,25.4697,25.4412,25.4625,340200.0
2012-11-29 12:10:00,35.77,35.84,35.77,35.82,77200.0,25.4625,25.5124,25.4625,25.4981,77200.0
2012-11-29 12:20:00,35.81,35.84,35.81,35.82,118900.0,25.491,25.5124,25.491,25.4981,118900.0
2012-11-29 12:30:00,35.82,35.85,35.82,35.84,53600.0,25.4981,25.5195,25.4981,25.5124,53600.0
2012-11-29 12:40:00,35.84,35.85,35.83,35.84,97500.0,25.5124,25.5195,25.5053,25.5124,97500.0
2012-11-29 12:50:00,35.84,35.86,35.83,35.84,12200.0,25.5124,25.5266,25.5053,25.5124,12200.0
2012-11-29 13:00:00,35.85,35.87,35.85,35.85,92900.0,25.5195,25.5337,25.5195,25.5195,92900.0
2012-11-29 13:10:00,35.86,35.88,35.84,35.88,206600.0,25.5266,25.5408,25.5124,25.5408,206600.0
2012-11-29 13:20:00,35.88,35.9,35.87,35.9,185200.0,25.5408,25.5551,25.5337,25.5551,185200.0
2012-11-29 13:30:00,35.9,35.96,35.9,35.95,1934300.0,25.5551,25.5978,25.5551,25.5907,1934300.0
2012-11-29 13:40:00,35.94,35.95,35.93,35.94,75600.0,25.5836,25.5907,25.5764,25.5836,75600.0
2012-11-29 13:50:00,35.94,35.95,35.93,35.94,212500.0,25.5836,25.5907,25.5764,25.5836,212500.0
2012-11-29 14:00:00,35.93,35.94,35.91,35.92,323600.0,25.5764,25.5836,25.5622,25.5693,323600.0
2012-11-29 14:10:00,35.92,35.94,35.91,35.93,156400.0,25.5693,25.5836,25.5622,25.5764,156400.0
2012-11-29 14:20:00,35.94,35.94,35.92,35.92,124600.0,25.5836,25.5836,25.5693,25.5693,124600.0
2012-11-29 14:30:00,35.92,35.94,35.92,35.94,141800.0,25.5693,25.5836,25.5693,25.5836,141800.0
2012-11-29 14:40:00,35.94,35.94,35.91,35.94,68100.0,25.5836,25.5836,25.5622,25.5836,68100.0
2012-11-29 14:50:00,35.94,35.94,35.9,35.91,138100.0,25.5836,25.5836,25.5551,25.5622,138100.0
2012-11-29 15:00:00,35.91,35.92,35.88,35.89,122600.0,25.5622,25.5693,25.5408,25.548,122600.0
2012-11-29 15:10:00,35.89,35.89,35.85,35.86,132800.0,25.548,25.548,25.5195,25.5266,132800.0
2012-11-29 15:20:00,35.86,35.87,35.82,35.84,136100.0,25.5266,25.5337,25.4981,25.5124,136100.0
2012-11-29 15:30:00,35.85,35.87,35.82,35.84,111400.0,25.5195,25.5337,25.4981,25.5124,111400.0
2012-11-29 15:40:00,35.84,35.91,35.84,35.91,194300.0,25.5124,25.5622,25.5124,25.5622,194300.0
2012-11-29 15:50:00,35.91,35.91,35.86,35.9,668300.0,25.5622,25.5622,25.5266,25.5551,668300.0
2012-11-30 09:30:00,35.89,35.91,35.85,35.91,70000.0,25.548,25.5622,25.5195,25.5622,70000.0
2012-11-30 09:40:00,35.91,35.94,35.87,35.87,75800.0,25.5622,25.5836,25.5337,25.5337,75800.0
2012-11-30 09:50:00,35.87,35.9,35.86,35.88,92100.0,25.5337,25.5551,25.5266,25.5408,92100.0
2012-11-30 10:00:00,35.89,35.93,35.88,35.88,67700.0,25.548,25.5764,25.5408,25.5408,67700.0
2012-11-30 10:10:00,35.88,35.91,35.87,35.91,70500.0,25.5408,25.5622,25.5337,25.5622,70500.0
2012-11-30 10:20:00,35.91,35.93,35.9,35.92,60500.0,25.5622,25.5764,25.5551,25.5693,60500.0
2012-11-30 10:30:00,35.92,35.92,35.89,35.89,49400.0,25.5693,25.5693,25.548,25.548,49400.0
2012-11-30 10:40:00,35.89,35.92,35.86,35.86,109400.0,25.548,25.5693,25.5266,25.5266,109400.0
2012-11-30 10:50:00,35.86,35.91,35.84,35.9,71200.0,25.5266,25.5622,25.5124,25.5551,71200.0
2012-11-30 11:00:00,35.9,35.93,35.89,35.91,121300.0,25.5551,25.5764,25.548,25.5622,121300.0
2012-11-30 11:10:00,35.91,35.94,35.89,35.9,79400.0,25.5622,25.5836,25.548,25.5551,79400.0
2012-11-30 11:20:00,35.89,35.93,35.88,35.92,47000.0,25.548,25.5764,25.5408,25.5693,47000.0
2012-11-30 11:30:00,35.91,35.92,35.87,35.89,76000.0,25.5622,25.5693,25.5337,25.548,76000.0
2012-11-30 11:40:00,35.89,35.92,35.89,35.9,40700.0,25.548,25.5693,25.548,25.5551,40700.0
2012-11-30 11:50:00,35.9,35.93,35.88,35.91,74600.0,25.5551,25.5764,25.5408,25.5622,74600.0
2012-11-30 12:00:00,35.91,35.93,35.91,35.92,24900.0,25.5622,25.5764,25.5622,25.5693,24900.0
2012-11-30 12:10:00,35.91,35.94,35.91,35.93,44700.0,25.5622,25.5836,25.5622,25.5764,44700.0
2012-11-30 12:20:00,35.92,35.95,35.92,35.95,54900.0,25.5693,25.5907,25.5693,25.5907,54900.0
2012-11-30 12:30:00,35.95,35.96,35.93,35.95,53300.0,25.5907,25.5978,25.5764,25.5907,53300.0
2012-11-30 12:40:00,35.95,35.95,35.91,35.94,71700.0,25.5907,25.5907,25.5622,25.5836,71700.0
2012-11-30 12:50:00,35.93,35.93,35.89,35.91,96700.0,25.5764,25.5764,25.548,25.5622,96700.0
2012-11-30 13:00:00,35.91,35.95,35.91,35.94,38800.0,25.5622,25.5907,25.5622,25.5836,38800.0
2012-11-30 13:10:00,35.95,35.95,35.93,35.93,24300.0,25.5907,25.5907,25.5764,25.5764,24300.0
2012-11-30 13:20:00,35.93,35.98,35.93,35.97,111100.0,25.5764,25.612,25.5764,25.6049,111100.0
2012-11-30 13:30:00,35.97,35.97,35.93,35.95,39800.0,25.6049,25.6049,25.5764,25.5907,39800.0
2012-11-30 13:40:00,35.94,35.95,35.93,35.95,50600.0,25.5836,25.5907,25.5764,25.5907,50600.0
2012-11-30 13:50:00,35.95,35.97,35.93,35.95,321600.0,25.5907,25.6049,25.5764,25.5907,321600.0
2012-11-30 14:00:00,35.96,35.98,35.95,35.97,135800.0,25.5978,25.612,25.5907,25.6049,135800.0
2012-11-30 14:10:00,35.97,35.98,35.95,35.95,43500.0,25.6049,25.612,25.5907,25.5907,43500.0
2012-11-30 14:20:00,35.96,36.0,35.95,35.98,77800.0,25.5978,25.6263,25.5907,25.612,77800.0
2012-11-30 14:30:00,35.98,36.0,35.96,35.97,85100.0,25.612,25.6263,25.5978,25.6049,85100.0
2012-11-30 14:40:00,35.97,35.98,35.95,35.97,130200.0,25.6049,25.612,25.5907,25.6049,130200.0
2012-11-30 14:50:00,35.97,35.97,35.94,35.96,167900.0,25.6049,25.6049,25.5836,25.5978,167900.0
2012-11-30 15:00:00,35.96,35.96,35.93,35.94,92500.0,25.5978,25.5978,25.5764,25.5836,92500.0
2012-11-30 15:10:00,35.95,35.99,35.94,35.95,58500.0,25.5907,25.6191,25.5836,25.5907,58500.0
2012-11-30 15:20:00,35.95,35.98,35.95,35.95,73100.0,25.5907,25.612,25.5907,25.5907,73100.0
2012-11-30 15:30:00,35.96,35.99,35.95,35.99,70100.0,25.5978,25.6191,25.5907,25.6191,70100.0
2012-11-30 15:40:00,35.99,36.02,35.96,36.01,235000.0,25.6191,25.6405,25.5978,25.6334,235000.0
2012-11-30 15:50:00,36.01,36.07,36.0,36.01,1716100.0,25.6334,25.6761,25.6263,25.6334,1716100.0
2012-12-03 09:30:00,36.01,36.11,36.01,36.07,475000.0,25.6334,25.7046,25.6334,25.6761,475000.0
2012-12-03 09:40:00,36.07,36.1,36.04,36.09,292700.0,25.6761,25.6974,25.6547,25.6903,292700.0
2012-12-03 09:50:00,36.08,36.1,36.07,36.09,102400.0,25.6832,25.6974,25.6761,25.6903,102400.0
2012-12-03 10:00:00,36.08,36.09,36.0,36.05,228500.0,25.6832,25.6903,25.6263,25.6619,228500.0
2012-12-03 10:10:00,36.05,36.07,36.04,36.05,300100.0,25.6619,25.6761,25.6547,25.6619,300100.0
2012-12-03 10:20:00,36.06,36.08,36.05,36.05,116600.0,25.669,25.6832,25.6619,25.6619,116600.0
2012-12-03 10:30:00,36.05,36.07,36.03,36.05,88200.0,25.6619,25.6761,25.6476,25.6619,88200.0
2012-12-03 10:40:00,36.05,36.07,36.0,36.03,61900.0,25.6619,25.6761,25.6263,25.6476,61900.0
2012-12-03 10:50:00,36.03,36.04,35.98,35.99,184800.0,25.6476,25.6547,25.612,25.6191,184800.0
2012-12-03 11:00:00,36.0,36.0,35.97,35.99,75300.0,25.6263,25.6263,25.6049,25.6191,75300.0
2012-12-03 11:10:00,35.99,36.0,35.98,36.0,235100.0,25.6191,25.6263,25.612,25.6263,235100.0
2012-12-03 11:20:00,36.0,36.01,35.98,36.0,264900.0,25.6263,25.6334,25.612,25.6263,264900.0
2012-12-03 11:30:00,35.99,36.02,35.98,36.0,80000.0,25.6191,25.6405,25.612,25.6263,80000.0
2012-12-03 11:40:00,36.0,36.02,35.99,36.02,72800.0,25.6263,25.6405,25.6191,25.6405,72800.0
2012-12-03 11:50:00,36.01,36.06,36.01,36.06,56300.0,25.6334,25.669,25.6334,25.669,56300.0
2012-12-03 12:00:00,36.06,36.06,36.04,36.05,43200.0,25.669,25.669,25.6547,25.6619,43200.0
2012-12-03 12:10:00,36.05,36.05,36.02,36.05,385200.0,25.6619,25.6619,25.6405,25.6619,385200.0
2012-12-03 12:20:00,36.05,36.06,36.04,36.05,90600.0,25.6619,25.669,25.6547,25.6619,90600.0
2012-12-03 12:30:00,36.05,36.06,36.03,36.04,59600.0,25.6619,25.669,25.6476,25.6547,59600.0
2012-12-03 12:40:00,36.04,36.04,36.0,36.01,24200.0,25.6547,25.6547,25.6263,25.6334,24200.0
2012-12-03 12:50:00,36.0,36.02,35.99,36.01,48300.0,25.6263,25.6405,25.6191,25.6334,48300.0
2012-12-03 13:00:00,36.0,36.0,35.97,35.99,162400.0,25.6263,25.6263,25.6049,25.6191,162400.0
2012-12-03 13:10:00,35.99,36.02,35.98,36.01,91400.0,25.6191,25.6405,25.612,25.6334,91400.0
2012-12-03 13:20:00,36.02,36.03,36.01,36.02,27000.0,25.6405,25.6476,25.6334,25.6405,27000.0
2012-12-03 13:30:00,36.01,36.01,35.94,35.95,123300.0,25.6334,25.6334,25.5836,25.5907,123300.0
2012-12-03 13:40:00,35.95,35.96,35.93,35.93,35700.0,25.5907,25.5978,25.5764,25.5764,35700.0
2012-12-03 13:50:00,35.94,35.95,35.93,35.94,12100.0,25.5836,25.5907,25.5764,25.5836,12100.0
2012-12-03 14:00:00,35.94,35.97,35.93,35.97,57400.0,25.5836,25.6049,25.5764,25.6049,57400.0
2012-12-03 14:10:00,35.96,35.98,35.95,35.98,75400.0,25.5978,25.612,25.5907,25.612,75400.0
2012-12-03 14:20:00,35.98,35.98,35.96,35.97,129600.0,25.612,25.612,25.5978,25.6049,129600.0
2012-12-03 14:30:00,35.97,35.99,35.95,35.95,473500.0,25.6049,25.6191,25.5907,25.5907,473500.0
2012-12-03 14:40:00,35.95,35.98,35.94,35.97,538100.0,25.5907,25.612,25.5836,25.6049,538100.0
2012-12-03 14:50:00,35.96,35.99,35.96,35.98,78000.0,25.5978,25.6191,25.5978,25.612,78000.0
2012-12-03 15:00:00,35.99,36.03,35.94,35.95,376000.0,25.6191,25.6476,25.5836,25.5907,376000.0
2012-12-03 15:10:00,35.94,35.95,35.88,35.89,289600.0,25.5836,25.5907,25.5408,25.548,289600.0
2012-12-03 15:20:00,35.89,35.92,35.89,35.91,58000.0,25.548,25.5693,25.548,25.5622,58000.0
2012-12-03 15:30:00,35.9,35.95,35.9,35.95,144600.0,25.5551,25.5907,25.5551,25.5907,144600.0
2012-12-03 15:40:00,35.94,35.97,35.92,35.92,260400.0,25.5836,25.6049,25.5693,25.5693,260400.0
2012-12-03 15:50:00,35.92,35.95,35.88,35.9,377200.0,25.5693,25.5907,25.5408,25.5551,377200.0
2012-12-04 09:30:00,35.84,35.9,35.76,35.89,124800.0,25.5124,25.5551,25.4554,25.548,124800.0
2012-12-04 09:40:00,35.9,35.94,35.88,35.91,123200.0,25.5551,25.5836,25.5408,25.5622,123200.0
2012-12-04 09:50:00,35.9,35.91,35.88,35.89,100000.0,25.5551,25.5622,25.5408,25.548,100000.0
2012-12-04 10:00:00,35.88,35.91,35.86,35.91,101500.0,25.5408,25.5622,25.5266,25.5622,101500.0
2012-12-04 10:10:00,35.91,35.94,35.91,35.93,92200.0,25.5622,25.5836,25.5622,25.5764,92200.0
2012-12-04 10:20:00,35.93,35.95,35.9,35.91,123900.0,25.5764,25.5907,25.5551,25.5622,123900.0
2012-12-04 10:30:00,35.91,35.92,35.88,35.92,141500.0,25.5622,25.5693,25.5408,25.5693,141500.0
2012-12-04 10:40:00,35.92,35.94,35.91,35.94,71900.0,25.5693,25.5836,25.5622,25.5836,71900.0
2012-12-04 10:50:00,35.94,35.94,35.9,35.9,90400.0,25.5836,25.5836,25.5551,25.5551,90400.0
2012-12-04 11:00:00,35.9,35.91,35.87,35.87,45500.0,25.5551,25.5622,25.5337,25.5337,45500.0
2012-12-04 11:10:00,35.87,35.91,35.87,35.9,72700.0,25.5337,25.5622,25.5337,25.5551,72700.0
2012-12-04 11:20:00,35.91,35.91,35.86,35.86,122300.0,25.5622,25.5622,25.5266,25.5266,122300.0
2012-12-04 11:30:00,35.87,35.9,35.86,35.89,79800.0,25.5337,25.5551,25.5266,25.548,79800.0
2012-12-04 11:40:00,35.89,35.93,35.88,35.92,149400.0,25.548,25.5764,25.5408,25.5693,149400.0
2012-12-04 11:50:00,35.92,35.94,35.91,35.93,127700.0,25.5693,25.5836,25.5622,25.5764,127700.0
2012-12-04 12:00:00,35.93,35.93,35.84,35.88,96100.0,25.5764,25.5764,25.5124,25.5408,96100.0
2012-12-04 12:10:00,35.88,35.9,35.86,35.88,113300.0,25.5408,25.5551,25.5266,25.5408,113300.0
2012-12-04 12:20:00,35.87,35.91,35.85,35.89,196400.0,25.5337,25.5622,25.5195,25.548,196400.0
2012-12-04 12:30:00,35.9,35.92,35.85,35.86,136600.0,25.5551,25.5693,25.5195,25.5266,136600.0
2012-12-04 12:40:00,35.86,35.9,35.85,35.87,74700.0,25.5266,25.5551,25.5195,25.5337,74700.0
2012-12-04 12:50:00,35.88,35.89,35.86,35.86,70200.0,25.5408,25.548,25.5266,25.5266,70200.0
2012-12-04 13:00:00,35.86,35.87,35.83,35.85,112200.0,25.5266,25.5337,25.5053,25.5195,112200.0
2012-12-04 13:10:00,35.86,35.87,35.84,35.85,62500.0,25.5266,25.5337,25.5124,25.5195,62500.0
2012-12-04 13:20:00,35.84,35.86,35.83,35.84,114900.0,25.5124,25.5266,25.5053,25.5124,114900.0
2012-12-04 13:30:00,35.84,35.85,35.82,35.84,86600.0,25.5124,25.5195,25.4981,25.5124,86600.0
2012-12-04 13:40:00,35.84,35.86,35.83,35.84,91400.0,25.5124,25.5266,25.5053,25.5124,91400.0
2012-12-04 13:50:00,35.83,35.87,35.83,35.84,83900.0,25.5053,25.5337,25.5053,25.5124,83900.0
2012-12-04 14:00:00,35.85,35.89,35.84,35.88,178000.0,25.5195,25.548,25.5124,25.5408,178000.0
2012-12-04 14:10:00,35.87,35.88,35.84,35.86,81500.0,25.5337,25.5408,25.5124,25.5266,81500.0
2012-12-04 14:20:00,35.86,35.87,35.84,35.84,68100.0,25.5266,25.5337,25.5124,25.5124,68100.0
2012-12-04 14:30:00,35.83,35.85,35.82,35.82,345700.0,25.5053,25.5195,25.4981,25.4981,345700.0
2012-12-04 14:40:00,35.81,35.85,35.81,35.83,75600.0,25.491,25.5195,25.491,25.5053,75600.0
2012-12-04 14:50:00,35.83,35.85,35.82,35.84,59500.0,25.5053,25.5195,25.4981,25.5124,59500.0
2012-12-04 15:00:00,35.84,35.9,35.84,35.89,99500.0,25.5124,25.5551,25.5124,25.548,99500.0
2012-12-04 15:10:00,35.88,35.89,35.86,35.87,100700.0,25.5408,25.548,25.5266,25.5337,100700.0
2012-12-04 15:20:00,35.87,35.88,35.84,35.87,149600.0,25.5337,25.5408,25.5124,25.5337,149600.0
2012-12-04 15:30:00,35.87,35.87,35.83,35.87,87900.0,25.5337,25.5337,25.5053,25.5337,87900.0
2012-12-04 15:40:00,35.86,35.87,35.83,35.86,127500.0,25.5266,25.5337,25.5053,25.5266,127500.0
2012-12-04 15:50:00,35.86,35.87,35.8,35.81,412600.0,25.5266,25.5337,25.4839,25.491,412600.0
2012-12-05 09:30:00,35.82,35.95,35.81,35.91,122900.0,25.4981,25.5907,25.491,25.5622,122900.0
2012-12-05 09:40:00,35.91,35.91,35.85,35.86,120300.0,25.5622,25.5622,25.5195,25.5266,120300.0
2012-12-05 09:50:00,35.86,35.87,35.83,35.83,197400.0,25.5266,25.5337,25.5053,25.5053,197400.0
2012-12-05 10:00:00,35.84,35.88,35.82,35.85,193100.0,25.5124,25.5408,25.4981,25.5195,193100.0
2012-12-05 10:10:00,35.84,35.88,35.83,35.88,135200.0,25.5124,25.5408,25.5053,25.5408,135200.0
2012-12-05 10:20:00,35.88,35.89,35.84,35.84,160100.0,25.5408,25.548,25.5124,25.5124,160100.0
2012-12-05 10:30:00,35.84,35.88,35.82,35.83,166300.0,25.5124,25.5408,25.4981,25.5053,166300.0
2012-12-05 10:40:00,35.82,35.83,35.78,35.79,147800.0,25.4981,25.5053,25.4697,25.4768,147800.0
2012-12-05 10:50:00,35.79,35.79,35.71,35.76,224800.0,25.4768,25.4768,25.4198,25.4554,224800.0
2012-12-05 11:00:00,35.76,35.77,35.73,35.74,160500.0,25.4554,25.4625,25.4341,25.4412,160500.0
2012-12-05 11:10:00,35.74,35.8,35.74,35.77,178300.0,25.4412,25.4839,25.4412,25.4625,178300.0
2012-12-05 11:20:00,35.78,35.84,35.77,35.83,244400.0,25.4697,25.5124,25.4625,25.5053,244400.0
2012-12-05 11:30:00,35.84,35.92,35.84,35.91,186700.0,25.5124,25.5693,25.5124,25.5622,186700.0
2012-12-05 11:40:00,35.9,35.93,35.89,35.92,136900.0,25.5551,25.5764,25.548,25.5693,136900.0
2012-12-05 11:50:00,35.92,35.99,35.9,35.97,319500.0,25.5693,25.6191,25.5551,25.6049,319500.0
2012-12-05 12:00:00,35.97,36.03,35.97,35.99,283300.0,25.6049,25.6476,25.6049,25.6191,283300.0
2012-12-05 12:10:00,35.99,36.01,35.97,35.98,238900.0,25.6191,25.6334,25.6049,25.612,238900.0
2012-12-05 12:20:00,35.98,35.98,35.94,35.94,95100.0,25.612,25.612,25.5836,25.5836,95100.0
2012-12-05 12:30:00,35.95,36.03,35.95,36.02,138800.0,25.5907,25.6476,25.5907,25.6405,138800.0
2012-12-05 12:40:00,36.03,36.05,36.0,36.01,113500.0,25.6476,25.6619,25.6263,25.6334,113500.0
2012-12-05 12:50:00,36.01,36.02,35.99,35.99,71200.0,25.6334,25.6405,25.6191,25.6191,71200.0
2012-12-05 13:00:00,36.0,36.0,35.97,35.98,96300.0,25.6263,25.6263,25.6049,25.612,96300.0
2012-12-05 13:10:00,35.99,35.99,35.93,35.93,84000.0,25.6191,25.6191,25.5764,25.5764,84000.0
2012-12-05 13:20:00,35.92,35.94,35.91,35.93,98900.0,25.5693,25.5836,25.5622,25.5764,98900.0
2012-12-05 13:30:00,35.93,35.95,35.91,35.94,31200.0,25.5764,25.5907,25.5622,25.5836,31200.0
2012-12-05 13:40:00,35.94,35.95,35.91,35.93,35000.0,25.5836,25.5907,25.5622,25.5764,35000.0
2012-12-05 13:50:00,35.93,35.95,35.92,35.93,66300.0,25.5764,25.5907,25.5693,25.5764,66300.0
2012-12-05 14:00:00,35.93,35.96,35.93,35.94,27600.0,25.5764,25.5978,25.5764,25.5836,27600.0
2012-12-05 14:10:00,35.94,35.97,35.93,35.97,29400.0,25.5836,25.6049,25.5764,25.6049,29400.0
2012-12-05 14:20:00,35.97,35.97,35.93,35.93,48100.0,25.6049,25.6049,25.5764,25.5764,48100.0
2012-12-05 14:30:00,35.94,35.96,35.93,35.96,45100.0,25.5836,25.5978,25.5764,25.5978,45100.0
2012-12-05 14:40:00,35.95,35.97,35.94,35.94,34500.0,25.5907,25.6049,25.5836,25.5836,34500.0
2012-12-05 14:50:00,35.94,35.95,35.9,35.9,38800.0,25.5836,25.5907,25.5551,25.5551,38800.0
2012-12-05 15:00:00,35.91,35.96,35.9,35.96,142500.0,25.5622,25.5978,25.5551,25.5978,142500.0
2012-12-05 15:10:00,35.95,35.98,35.94,35.95,62000.0,25.5907,25.612,25.5836,25.5907,62000.0
2012-12-05 15:20:00,35.95,35.95,35.92,35.94,166100.0,25.5907,25.5907,25.5693,25.5836,166100.0
2012-12-05 15:30:00,35.94,35.96,35.91,35.91,412100.0,25.5836,25.5978,25.5622,25.5622,412100.0
2012-12-05 15:40:00,35.91,35.93,35.87,35.88,270400.0,25.5622,25.5764,25.5337,25.5408,270400.0
2012-12-05 15:50:00,35.88,35.91,35.83,35.89,649000.0,25.5408,25.5622,25.5053,25.548,649000.0
2012-12-06 09:30:00,35.97,36.01,35.9,35.99,278700.0,25.6049,25.6334,25.5551,25.6191,278700.0
2012-12-06 09:40:00,36.0,36.0,35.94,35.95,206400.0,25.6263,25.6263,25.5836,25.5907,206400.0
2012-12-06 09:50:00,35.94,35.98,35.94,35.96,211800.0,25.5836,25.612,25.5836,25.5978,211800.0
2012-12-06 10:00:00,35.96,35.97,35.93,35.94,152000.0,25.5978,25.6049,25.5764,25.5836,152000.0
2012-12-06 10:10:00,35.94,35.95,35.91,35.91,133000.0,25.5836,25.5907,25.5622,25.5622,133000.0
2012-12-06 10:20:00,35.92,35.95,35.9,35.94,47600.0,25.5693,25.5907,25.5551,25.5836,47600.0
2012-12-06 10:30:00,35.93,35.97,35.92,35.96,53700.0,25.5764,25.6049,25.5693,25.5978,53700.0
2012-12-06 10:40:00,35.97,36.0,35.95,35.98,39700.0,25.6049,25.6263,25.5907,25.612,39700.0
2012-12-06 10:50:00,35.98,36.01,35.97,35.99,81500.0,25.612,25.6334,25.6049,25.6191,81500.0
2012-12-06 11:00:00,36.0,36.01,35.98,35.99,39200.0,25.6263,25.6334,25.612,25.6191,39200.0
2012-12-06 11:10:00,36.0,36.01,35.99,36.0,42300.0,25.6263,25.6334,25.6191,25.6263,42300.0
2012-12-06 11:20:00,36.0,36.01,35.99,35.99,70600.0,25.6263,25.6334,25.6191,25.6191,70600.0
2012-12-06 11:30:00,36.0,36.01,35.98,35.99,38000.0,25.6263,25.6334,25.612,25.6191,38000.0
2012-12-06 11:40:00,35.99,36.0,35.96,35.97,43000.0,25.6191,25.6263,25.5978,25.6049,43000.0
2012-12-06 11:50:00,35.96,35.97,35.94,35.95,106900.0,25.5978,25.6049,25.5836,25.5907,106900.0
2012-12-06 12:00:00,35.95,35.96,35.94,35.94,50600.0,25.5907,25.5978,25.5836,25.5836,50600.0
2012-12-06 12:10:00,35.95,35.97,35.94,35.95,18600.0,25.5907,25.6049,25.5836,25.5907,18600.0
2012-12-06 12:20:00,35.96,35.97,35.94,35.94,14100.0,25.5978,25.6049,25.5836,25.5836,14100.0
2012-12-06 12:30:00,35.94,35.95,35.93,35.94,27100.0,25.5836,25.5907,25.5764,25.5836,27100.0
2012-12-06 12:40:00,35.93,35.94,35.91,35.93,64200.0,25.5764,25.5836,25.5622,25.5764,64200.0
2012-12-06 12:50:00,35.93,35.94,35.91,35.91,162000.0,25.5764,25.5836,25.5622,25.5622,162000.0
2012-12-06 13:00:00,35.91,35.94,35.91,35.93,15600.0,25.5622,25.5836,25.5622,25.5764,15600.0
2012-12-06 13:10:00,35.93,35.95,35.91,35.95,34300.0,25.5764,25.5907,25.5622,25.5907,34300.0
2012-12-06 13:20:00,35.95,35.95,35.91,35.91,56500.0,25.5907,25.5907,25.5622,25.5622,56500.0
2012-12-06 13:30:00,35.91,35.93,35.91,35.92,31000.0,25.5622,25.5764,25.5622,25.5693,31000.0
2012-12-06 13:40:00,35.91,35.93,35.9,35.93,532400.0,25.5622,25.5764,25.5551,25.5764,532400.0
2012-12-06 13:50:00,35.93,35.94,35.92,35.93,76000.0,25.5764,25.5836,25.5693,25.5764,76000.0
2012-12-06 14:00:00,35.93,35.93,35.91,35.92,513200.0,25.5764,25.5764,25.5622,25.5693,513200.0
2012-12-06 14:10:00,35.91,35.94,35.91,35.92,64400.0,25.5622,25.5836,25.5622,25.5693,64400.0
2012-12-06 14:20:00,35.93,35.94,35.92,35.93,103000.0,25.5764,25.5836,25.5693,25.5764,103000.0
2012-12-06 14:30:00,35.93,35.95,35.92,35.93,55600.0,25.5764,25.5907,25.5693,25.5764,55600.0
2012-12-06 14:40:00,35.94,35.94,35.9,35.9,71900.0,25.5836,25.5836,25.5551,25.5551,71900.0
2012-12-06 14:50:00,35.9,35.92,35.89,35.91,96600.0,25.5551,25.5693,25.548,25.5622,96600.0
2012-12-06 15:00:00,35.91,35.92,35.9,35.9,184900.0,25.5622,25.5693,25.5551,25.5551,184900.0
2012-12-06 15:10:00,35.9,35.91,35.87,35.88,228500.0,25.5551,25.5622,25.5337,25.5408,228500.0
2012-12-06 15:20:00,35.89,35.91,35.88,35.9,125600.0,25.548,25.5622,25.5408,25.5551,125600.0
2012-12-06 15:30:00,35.9,35.96,35.9,35.94,101600.0,25.5551,25.5978,25.5551,25.5836,101600.0
2012-12-06 15:40:00,35.94,35.95,35.91,35.91,142500.0,25.5836,25.5907,25.5622,25.5622,142500.0
2012-12-06 15:50:00,35.91,35.95,35.91,35.94,374800.0,25.5622,25.5907,25.5622,25.5836,374800.0
2012-12-07 09:30:00,36.01,36.08,35.97,36.02,419200.0,25.6334,25.6832,25.6049,25.6405,419200.0
2012-12-07 09:40:00,36.02,36.06,36.01,36.04,76000.0,25.6405,25.669,25.6334,25.6547,76000.0
2012-12-07 09:50:00,36.04,36.06,35.98,36.05,95200.0,25.6547,25.669,25.612,25.6619,95200.0
2012-12-07 10:00:00,36.06,36.09,36.03,36.08,131100.0,25.669,25.6903,25.6476,25.6832,131100.0
2012-12-07 10:10:00,36.07,36.1,36.04,36.1,198500.0,25.6761,25.6974,25.6547,25.6974,198500.0
2012-12-07 10:20:00,36.09,36.11,36.09,36.1,80300.0,25.6903,25.7046,25.6903,25.6974,80300.0
2012-12-07 10:30:00,36.09,36.09,36.05,36.06,261700.0,25.6903,25.6903,25.6619,25.669,261700.0
2012-12-07 10:40:00,36.07,36.09,36.05,36.09,73700.0,25.6761,25.6903,25.6619,25.6903,73700.0
2012-12-07 10:50:00,36.09,36.09,36.05,36.05,82000.0,25.6903,25.6903,25.6619,25.6619,82000.0
2012-12-07 11:00:00,36.06,36.08,36.01,36.04,141700.0,25.669,25.6832,25.6334,25.6547,141700.0
2012-12-07 11:10:00,36.05,36.11,36.04,36.09,82200.0,25.6619,25.7046,25.6547,25.6903,82200.0
2012-12-07 11:20:00,36.09,36.13,36.09,36.12,38800.0,25.6903,25.7188,25.6903,25.7117,38800.0
2012-12-07 11:30:00,36.12,36.15,36.1,36.14,85800.0,25.7117,25.733,25.6974,25.7259,85800.0
2012-12-07 11:40:00,36.14,36.16,36.13,36.14,52700.0,25.7259,25.7402,25.7188,25.7259,52700.0
2012-12-07 11:50:00,36.13,36.13,36.08,36.09,43100.0,25.7188,25.7188,25.6832,25.6903,43100.0
2012-12-07 12:00:00,36.08,36.11,36.07,36.1,105400.0,25.6832,25.7046,25.6761,25.6974,105400.0
2012-12-07 12:10:00,36.1,36.15,36.08,36.13,45100.0,25.6974,25.733,25.6832,25.7188,45100.0
2012-12-07 12:20:00,36.13,36.15,36.13,36.14,34100.0,25.7188,25.733,25.7188,25.7259,34100.0
2012-12-07 12:30:00,36.14,36.14,36.12,36.12,26400.0,25.7259,25.7259,25.7117,25.7117,26400.0
2012-12-07 12:40:00,36.12,36.14,36.11,36.14,20300.0,25.7117,25.7259,25.7046,25.7259,20300.0
2012-12-07 12:50:00,36.13,36.14,36.1,36.12,57100.0,25.7188,25.7259,25.6974,25.7117,57100.0
2012-12-07 13:00:00,36.12,36.16,36.12,36.14,43600.0,25.7117,25.7402,25.7117,25.7259,43600.0
2012-12-07 13:10:00,36.13,36.16,36.13,36.14,32800.0,25.7188,25.7402,25.7188,25.7259,32800.0
2012-12-07 13:20:00,36.15,36.18,36.14,36.17,153600.0,25.733,25.7544,25.7259,25.7473,153600.0
2012-12-07 13:30:00,36.16,36.18,36.16,36.18,33900.0,25.7402,25.7544,25.7402,25.7544,33900.0
2012-12-07 13:40:00,36.17,36.18,36.15,36.15,25500.0,25.7473,25.7544,25.733,25.733,25500.0
2012-12-07 13:50:00,36.15,36.16,36.13,36.14,41700.0,25.733,25.7402,25.7188,25.7259,41700.0
2012-12-07 14:00:00,36.13,36.14,36.12,36.12,72900.0,25.7188,25.7259,25.7117,25.7117,72900.0
2012-12-07 14:10:00,36.12,36.15,36.12,36.13,46200.0,25.7117,25.733,25.7117,25.7188,46200.0
2012-12-07 14:20:00,36.13,36.17,36.13,36.16,45400.0,25.7188,25.7473,25.7188,25.7402,45400.0
2012-12-07 14:30:00,36.16,36.18,36.16,36.18,131400.0,25.7402,25.7544,25.7402,25.7544,131400.0
2012-12-07 14:40:00,36.18,36.18,36.15,36.15,51700.0,25.7544,25.7544,25.733,25.733,51700.0
2012-12-07 14:50:00,36.16,36.17,36.15,36.15,76100.0,25.7402,25.7473,25.733,25.733,76100.0
2012-12-07 15:00:00,36.16,36.16,36.13,36.13,155600.0,25.7402,25.7402,25.7188,25.7188,155600.0
2012-12-07 15:10:00,36.14,36.14,36.1,36.11,114200.0,25.7259,25.7259,25.6974,25.7046,114200.0
2012-12-07 15:20:00,36.11,36.14,36.1,36.13,190100.0,25.7046,25.7259,25.6974,25.7188,190100.0
2012-12-07 15:30:00,36.14,36.15,36.12,36.13,178800.0,25.7259,25.733,25.7117,25.7188,178800.0
2012-12-07 15:40:00,36.13,36.18,36.13,36.16,281200.0,25.7188,25.7544,25.7188,25.7402,281200.0
2012-12-07 15:50:00,36.16,36.19,36.15,36.17,502800.0,25.7402,25.7615,25.733,25.7473,502800.0
2012-12-10 09:30:00,36.1,36.19,36.1,36.14,537200.0,25.6974,25.7615,25.6974,25.7259,537200.0
2012-12-10 09:40:00,36.14,36.18,36.12,36.16,200300.0,25.7259,25.7544,25.7117,25.7402,200300.0
2012-12-10 09:50:00,36.15,36.17,36.14,36.17,139100.0,25.733,25.7473,25.7259,25.7473,139100.0
2012-12-10 10:00:00,36.18,36.2,36.16,36.17,135100.0,25.7544,25.7686,25.7402,25.7473,135100.0
2012-12-10 10:10:00,36.17,36.21,36.17,36.18,201800.0,25.7473,25.7758,25.7473,25.7544,201800.0
2012-12-10 10:20:00,36.19,36.19,36.15,36.15,131600.0,25.7615,25.7615,25.733,25.733,131600.0
2012-12-10 10:30:00,36.15,36.17,36.15,36.17,43900.0,25.733,25.7473,25.733,25.7473,43900.0
2012-12-10 10:40:00,36.16,36.17,36.13,36.16,403200.0,25.7402,25.7473,25.7188,25.7402,403200.0
2012-12-10 10:50:00,36.15,36.19,36.15,36.19,54400.0,25.733,25.7615,25.733,25.7615,54400.0
2012-12-10 11:00:00,36.19,36.2,36.15,36.15,217300.0,25.7615,25.7686,25.733,25.733,217300.0
2012-12-10 11:10:00,36.15,36.18,36.13,36.17,371200.0,25.733,25.7544,25.7188,25.7473,371200.0
2012-12-10 11:20:00,36.17,36.19,36.17,36.18,54000.0,25.7473,25.7615,25.7473,25.7544,54000.0
2012-12-10 11:30:00,36.19,36.2,36.18,36.19,29100.0,25.7615,25.7686,25.7544,25.7615,29100.0
2012-12-10 11:40:00,36.18,36.2,36.18,36.2,218900.0,25.7544,25.7686,25.7544,25.7686,218900.0
2012-12-10 11:50:00,36.2,36.21,36.19,36.2,119700.0,25.7686,25.7758,25.7615,25.7686,119700.0
2012-12-10 12:00:00,36.2,36.21,36.2,36.2,94100.0,25.7686,25.7758,25.7686,25.7686,94100.0
2012-12-10 12:10:00,36.2,36.23,36.19,36.22,182100.0,25.7686,25.79,25.7615,25.7829,182100.0
2012-12-10 12:20:00,36.23,36.24,36.21,36.21,189100.0,25.79,25.7971,25.7758,25.7758,189100.0
2012-12-10 12:30:00,36.2,36.23,36.2,36.22,190700.0,25.7686,25.79,25.7686,25.7829,190700.0
2012-12-10 12:40:00,36.23,36.23,36.2,36.2,137400.0,25.79,25.79,25.7686,25.7686,137400.0
2012-12-10 12:50:00,36.2,36.2,36.18,36.19,224400.0,25.7686,25.7686,25.7544,25.7615,224400.0
2012-12-10 13:00:00,36.19,36.19,36.17,36.17,127200.0,25.7615,25.7615,25.7473,25.7473,127200.0
2012-12-10 13:10:00,36.17,36.19,36.17,36.17,24900.0,25.7473,25.7615,25.7473,25.7473,24900.0
2012-12-10 13:20:00,36.18,36.18,36.15,36.15,29400.0,25.7544,25.7544,25.733,25.733,29400.0
2012-12-10 13:30:00,36.15,36.16,36.14,36.14,100500.0,25.733,25.7402,25.7259,25.7259,100500.0
2012-12-10 13:40:00,36.15,36.16,36.14,36.14,116400.0,25.733,25.7402,25.7259,25.7259,116400.0
2012-12-10 13:50:00,36.15,36.16,36.14,36.14,82800.0,25.733,25.7402,25.7259,25.7259,82800.0
2012-12-10 14:00:00,36.15,36.16,36.14,36.15,106300.0,25.733,25.7402,25.7259,25.733,106300.0
2012-12-10 14:10:00,36.15,36.15,36.14,36.14,231400.0,25.733,25.733,25.7259,25.7259,231400.0
2012-12-10 14:20:00,36.14,36.16,36.13,36.14,312900.0,25.7259,25.7402,25.7188,25.7259,312900.0
2012-12-10 14:30:00,36.14,36.15,36.11,36.11,167500.0,25.7259,25.733,25.7046,25.7046,167500.0
2012-12-10 14:40:00,36.1,36.12,36.1,36.11,80400.0,25.6974,25.7117,25.6974,25.7046,80400.0
2012-12-10 14:50:00,36.12,36.14,36.11,36.14,333800.0,25.7117,25.7259,25.7046,25.7259,333800.0
2012-12-10 15:00:00,36.13,36.14,36.12,36.13,98800.0,25.7188,25.7259,25.7117,25.7188,98800.0
2012-12-10 15:10:00,36.13,36.15,36.12,36.13,149800.0,25.7188,25.733,25.7117,25.7188,149800.0
2012-12-10 15:20:00,36.13,36.15,36.13,36.14,227100.0,25.7188,25.733,25.7188,25.7259,227100.0
2012-12-10 15:30:00,36.15,36.18,36.15,36.18,780000.0,25.733,25.7544,25.733,25.7544,780000.0
2012-12-10 15:40:00,36.18,36.18,36.15,36.15,202900.0,25.7544,25.7544,25.733,25.733,202900.0
2012-12-10 15:50:00,36.15,36.16,36.12,36.13,569700.0,25.733,25.7402,25.7117,25.7188,569700.0
2012-12-11 09:30:00,36.27,36.28,36.2,36.27,236500.0,25.8185,25.8256,25.7686,25.8185,236500.0
2012-12-11 09:40:00,36.27,36.3,36.24,36.27,279400.0,25.8185,25.8398,25.7971,25.8185,279400.0
2012-12-11 09:50:00,36.27,36.3,36.26,36.29,75900.0,25.8185,25.8398,25.8113,25.8327,75900.0
2012-12-11 10:00:00,36.3,36.33,36.29,36.31,196600.0,25.8398,25.8612,25.8327,25.8469,196600.0
2012-12-11 10:10:00,36.31,36.32,36.3,36.32,232600.0,25.8469,25.8541,25.8398,25.8541,232600.0
2012-12-11 10:20:00,36.31,36.34,36.31,36.34,83100.0,25.8469,25.8683,25.8469,25.8683,83100.0
2012-12-11 10:30:00,36.34,36.35,36.33,36.35,34000.0,25.8683,25.8754,25.8612,25.8754,34000.0
2012-12-11 10:40:00,36.36,36.38,36.36,36.37,55000.0,25.8825,25.8968,25.8825,25.8896,55000.0
2012-12-11 10:50:00,36.36,36.37,36.34,36.36,36500.0,25.8825,25.8896,25.8683,25.8825,36500.0
2012-12-11 11:00:00,36.36,36.36,36.34,36.35,71300.0,25.8825,25.8825,25.8683,25.8754,71300.0
2012-12-11 11:10:00,36.36,36.37,36.35,36.36,103000.0,25.8825,25.8896,25.8754,25.8825,103000.0
2012-12-11 11:20:00,36.36,36.45,36.35,36.42,297200.0,25.8825,25.9466,25.8754,25.9252,297200.0
2012-12-11 11:30:00,36.41,36.42,36.39,36.4,83800.0,25.9181,25.9252,25.9039,25.911,83800.0
2012-12-11 11:40:00,36.39,36.41,36.39,36.41,42000.0,25.9039,25.9181,25.9039,25.9181,42000.0
2012-12-11 11:50:00,36.41,36.41,36.36,36.37,35700.0,25.9181,25.9181,25.8825,25.8896,35700.0
2012-12-11 12:00:00,36.37,36.38,36.31,36.32,97200.0,25.8896,25.8968,25.8469,25.8541,97200.0
2012-12-11 12:10:00,36.32,36.34,36.32,36.34,143200.0,25.8541,25.8683,25.8541,25.8683,143200.0
2012-12-11 12:20:00,36.34,36.37,36.33,36.35,109900.0,25.8683,25.8896,25.8612,25.8754,109900.0
2012-12-11 12:30:00,36.35,36.35,36.33,36.34,22400.0,25.8754,25.8754,25.8612,25.8683,22400.0
2012-12-11 12:40:00,36.34,36.34,36.32,36.33,19800.0,25.8683,25.8683,25.8541,25.8612,19800.0
2012-12-11 12:50:00,36.34,36.34,36.32,36.33,60400.0,25.8683,25.8683,25.8541,25.8612,60400.0
2012-12-11 13:00:00,36.33,36.35,36.3,36.3,39300.0,25.8612,25.8754,25.8398,25.8398,39300.0
2012-12-11 13:10:00,36.3,36.33,36.3,36.32,34500.0,25.8398,25.8612,25.8398,25.8541,34500.0
2012-12-11 13:20:00,36.32,36.33,36.3,36.3,36700.0,25.8541,25.8612,25.8398,25.8398,36700.0
2012-12-11 13:30:00,36.3,36.31,36.29,36.29,25600.0,25.8398,25.8469,25.8327,25.8327,25600.0
2012-12-11 13:40:00,36.3,36.3,36.28,36.29,45300.0,25.8398,25.8398,25.8256,25.8327,45300.0
2012-12-11 13:50:00,36.3,36.3,36.27,36.27,19100.0,25.8398,25.8398,25.8185,25.8185,19100.0
2012-12-11 14:00:00,36.27,36.3,36.27,36.3,60000.0,25.8185,25.8398,25.8185,25.8398,60000.0
2012-12-11 14:10:00,36.3,36.3,36.28,36.28,53300.0,25.8398,25.8398,25.8256,25.8256,53300.0
2012-12-11 14:20:00,36.29,36.29,36.26,36.26,45200.0,25.8327,25.8327,25.8113,25.8113,45200.0
2012-12-11 14:30:00,36.26,36.28,36.24,36.27,45200.0,25.8113,25.8256,25.7971,25.8185,45200.0
2012-12-11 14:40:00,36.27,36.28,36.22,36.24,137900.0,25.8185,25.8256,25.7829,25.7971,137900.0
2012-12-11 14:50:00,36.23,36.25,36.22,36.23,109600.0,25.79,25.8042,25.7829,25.79,109600.0
2012-12-11 15:00:00,36.23,36.23,36.16,36.17,140300.0,25.79,25.79,25.7402,25.7473,140300.0
2012-12-11 15:10:00,36.16,36.16,36.11,36.13,76600.0,25.7402,25.7402,25.7046,25.7188,76600.0
2012-12-11 15:20:00,36.14,36.18,36.13,36.18,127300.0,25.7259,25.7544,25.7188,25.7544,127300.0
2012-12-11 15:30:00,36.18,36.21,36.17,36.2,66500.0,25.7544,25.7758,25.7473,25.7686,66500.0
2012-12-11 15:40:00,36.2,36.2,36.17,36.19,184100.0,25.7686,25.7686,25.7473,25.7615,184100.0
2012-12-11 15:50:00,36.18,36.18,36.14,36.18,417500.0,25.7544,25.7544,25.7259,25.7544,417500.0
2012-12-12 09:30:00,36.28,36.28,36.09,36.12,154600.0,25.8256,25.8256,25.6903,25.7117,154600.0
2012-12-12 09:40:00,36.13,36.14,36.09,36.13,100500.0,25.7188,25.7259,25.6903,25.7188,100500.0
2012-12-12 09:50:00,36.14,36.14,36.11,36.13,71000.0,25.7259,25.7259,25.7046,25.7188,71000.0
2012-12-12 10:00:00,36.13,36.13,36.08,36.11,207900.0,25.7188,25.7188,25.6832,25.7046,207900.0
2012-12-12 10:10:00,36.11,36.12,36.08,36.12,59800.0,25.7046,25.7117,25.6832,25.7117,59800.0
2012-12-12 10:20:00,36.11,36.15,36.1,36.15,31800.0,25.7046,25.733,25.6974,25.733,31800.0
2012-12-12 10:30:00,36.14,36.15,36.08,36.09,27400.0,25.7259,25.733,25.6832,25.6903,27400.0
2012-12-12 10:40:00,36.09,36.1,36.08,36.1,27100.0,25.6903,25.6974,25.6832,25.6974,27100.0
2012-12-12 10:50:00,36.1,36.12,36.09,36.12,186400.0,25.6974,25.7117,25.6903,25.7117,186400.0
2012-12-12 11:00:00,36.11,36.14,36.1,36.11,88900.0,25.7046,25.7259,25.6974,25.7046,88900.0
2012-12-12 11:10:00,36.1,36.14,36.09,36.12,38000.0,25.6974,25.7259,25.6903,25.7117,38000.0
2012-12-12 11:20:00,36.13,36.14,36.11,36.13,37300.0,25.7188,25.7259,25.7046,25.7188,37300.0
2012-12-12 11:30:00,36.13,36.13,36.12,36.12,26900.0,25.7188,25.7188,25.7117,25.7117,26900.0
2012-12-12 11:40:00,36.12,36.13,36.1,36.11,63200.0,25.7117,25.7188,25.6974,25.7046,63200.0
2012-12-12 11:50:00,36.12,36.12,36.1,36.11,93300.0,25.7117,25.7117,25.6974,25.7046,93300.0
2012-12-12 12:00:00,36.11,36.13,36.11,36.12,115400.0,25.7046,25.7188,25.7046,25.7117,115400.0
2012-12-12 12:10:00,36.12,36.12,36.11,36.12,87300.0,25.7117,25.7117,25.7046,25.7117,87300.0
2012-12-12 12:20:00,36.11,36.13,36.11,36.13,133900.0,25.7046,25.7188,25.7046,25.7188,133900.0
2012-12-12 12:30:00,36.13,36.22,36.09,36.22,251900.0,25.7188,25.7829,25.6903,25.7829,251900.0
2012-12-12 12:40:00,36.23,36.26,36.19,36.24,128100.0,25.79,25.8113,25.7615,25.7971,128100.0
2012-12-12 12:50:00,36.25,36.28,36.24,36.26,132700.0,25.8042,25.8256,25.7971,25.8113,132700.0
2012-12-12 13:00:00,36.26,36.27,36.24,36.25,61000.0,25.8113,25.8185,25.7971,25.8042,61000.0
2012-12-12 13:10:00,36.24,36.27,36.23,36.26,114200.0,25.7971,25.8185,25.79,25.8113,114200.0
2012-12-12 13:20:00,36.26,36.29,36.26,36.27,150900.0,25.8113,25.8327,25.8113,25.8185,150900.0
2012-12-12 13:30:00,36.27,36.29,36.25,36.25,79700.0,25.8185,25.8327,25.8042,25.8042,79700.0
2012-12-12 13:40:00,36.26,36.26,36.22,36.22,285300.0,25.8113,25.8113,25.7829,25.7829,285300.0
2012-12-12 13:50:00,36.23,36.23,36.22,36.22,34600.0,25.79,25.79,25.7829,25.7829,34600.0
2012-12-12 14:00:00,36.22,36.24,36.2,36.23,200400.0,25.7829,25.7971,25.7686,25.79,200400.0
2012-12-12 14:10:00,36.22,36.25,36.22,36.24,148000.0,25.7829,25.8042,25.7829,25.7971,148000.0
2012-12-12 14:20:00,36.24,36.24,36.17,36.18,63400.0,25.7971,25.7971,25.7473,25.7544,63400.0
2012-12-12 14:30:00,36.18,36.19,36.16,36.18,61700.0,25.7544,25.7615,25.7402,25.7544,61700.0
2012-12-12 14:40:00,36.18,36.2,36.18,36.19,49300.0,25.7544,25.7686,25.7544,25.7615,49300.0
2012-12-12 14:50:00,36.19,36.2,36.17,36.18,59000.0,25.7615,25.7686,25.7473,25.7544,59000.0
2012-12-12 15:00:00,36.18,36.19,36.15,36.16,74600.0,25.7544,25.7615,25.733,25.7402,74600.0
2012-12-12 15:10:00,36.17,36.17,36.13,36.15,105900.0,25.7473,25.7473,25.7188,25.733,105900.0
2012-12-12 15:20:00,36.16,36.18,36.11,36.13,147900.0,25.7402,25.7544,25.7046,25.7188,147900.0
2012-12-12 15:30:00,36.13,36.14,36.08,36.08,227500.0,25.7188,25.7259,25.6832,25.6832,227500.0
2012-12-12 15:40:00,36.08,36.1,36.05,36.1,246700.0,25.6832,25.6974,25.6619,25.6974,246700.0
2012-12-12 15:50:00,36.09,36.1,36.05,36.09,329000.0,25.6903,25.6974,25.6619,25.6903,329000.0
2012-12-13 09:30:00,36.19,36.21,36.15,36.16,123800.0,25.7615,25.7758,25.733,25.7402,123800.0
2012-12-13 09:40:00,36.16,36.16,36.13,36.16,34500.0,25.7402,25.7402,25.7188,25.7402,34500.0
2012-12-13 09:50:00,36.16,36.18,36.15,36.17,109700.0,25.7402,25.7544,25.733,25.7473,109700.0
2012-12-13 10:00:00,36.17,36.22,36.16,36.2,84700.0,25.7473,25.7829,25.7402,25.7686,84700.0
2012-12-13 10:10:00,36.2,36.2,36.16,36.18,219300.0,25.7686,25.7686,25.7402,25.7544,219300.0
2012-12-13 10:20:00,36.17,36.18,36.14,36.15,98800.0,25.7473,25.7544,25.7259,25.733,98800.0
2012-12-13 10:30:00,36.16,36.18,36.15,36.17,49300.0,25.7402,25.7544,25.733,25.7473,49300.0
2012-12-13 10:40:00,36.17,36.17,36.13,36.14,63000.0,25.7473,25.7473,25.7188,25.7259,63000.0
2012-12-13 10:50:00,36.15,36.16,36.14,36.14,34900.0,25.733,25.7402,25.7259,25.7259,34900.0
2012-12-13 11:00:00,36.15,36.15,36.09,36.09,67200.0,25.733,25.733,25.6903,25.6903,67200.0
2012-12-13 11:10:00,36.09,36.09,36.05,36.09,64200.0,25.6903,25.6903,25.6619,25.6903,64200.0
2012-12-13 11:20:00,36.08,36.08,36.04,36.06,68900.0,25.6832,25.6832,25.6547,25.669,68900.0
2012-12-13 11:30:00,36.06,36.1,36.04,36.08,64500.0,25.669,25.6974,25.6547,25.6832,64500.0
2012-12-13 11:40:00,36.08,36.09,36.06,36.06,52700.0,25.6832,25.6903,25.669,25.669,52700.0
2012-12-13 11:50:00,36.05,36.09,36.05,36.07,91800.0,25.6619,25.6903,25.6619,25.6761,91800.0
2012-12-13 12:00:00,36.08,36.09,36.07,36.08,50000.0,25.6832,25.6903,25.6761,25.6832,50000.0
2012-12-13 12:10:00,36.08,36.08,36.03,36.04,46800.0,25.6832,25.6832,25.6476,25.6547,46800.0
2012-12-13 12:20:00,36.03,36.06,36.01,36.02,61100.0,25.6476,25.669,25.6334,25.6405,61100.0
2012-12-13 12:30:00,36.02,36.04,36.01,36.02,132200.0,25.6405,25.6547,25.6334,25.6405,132200.0
2012-12-13 12:40:00,36.01,36.01,35.97,35.99,110800.0,25.6334,25.6334,25.6049,25.6191,110800.0
2012-12-13 12:50:00,35.99,36.01,35.99,36.01,132800.0,25.6191,25.6334,25.6191,25.6334,132800.0
2012-12-13 13:00:00,36.02,36.04,36.0,36.0,64600.0,25.6405,25.6547,25.6263,25.6263,64600.0
2012-12-13 13:10:00,36.0,36.01,35.97,36.01,55800.0,25.6263,25.6334,25.6049,25.6334,55800.0
2012-12-13 13:20:00,36.01,36.05,36.0,36.05,103500.0,25.6334,25.6619,25.6263,25.6619,103500.0
2012-12-13 13:30:00,36.05,36.05,36.02,36.04,36700.0,25.6619,25.6619,25.6405,25.6547,36700.0
2012-12-13 13:40:00,36.04,36.04,35.98,35.99,52900.0,25.6547,25.6547,25.612,25.6191,52900.0
2012-12-13 13:50:00,35.98,36.02,35.98,36.02,60700.0,25.612,25.6405,25.612,25.6405,60700.0
2012-12-13 14:00:00,36.02,36.03,35.96,35.96,60600.0,25.6405,25.6476,25.5978,25.5978,60600.0
2012-12-13 14:10:00,35.97,35.98,35.94,35.97,90400.0,25.6049,25.612,25.5836,25.6049,90400.0
2012-12-13 14:20:00,35.97,36.02,35.96,36.01,143800.0,25.6049,25.6405,25.5978,25.6334,143800.0
2012-12-13 14:30:00,36.02,36.02,36.0,36.0,26900.0,25.6405,25.6405,25.6263,25.6263,26900.0
2012-12-13 14:40:00,36.0,36.02,35.99,36.01,63200.0,25.6263,25.6405,25.6191,25.6334,63200.0
2012-12-13 14:50:00,36.01,36.02,35.99,36.0,74200.0,25.6334,25.6405,25.6191,25.6263,74200.0
2012-12-13 15:00:00,36.0,36.01,35.98,35.98,41300.0,25.6263,25.6334,25.612,25.612,41300.0
2012-12-13 15:10:00,35.98,35.99,35.97,35.98,405700.0,25.612,25.6191,25.6049,25.612,405700.0
2012-12-13 15:20:00,35.98,36.0,35.98,35.99,375000.0,25.612,25.6263,25.612,25.6191,375000.0
2012-12-13 15:30:00,36.0,36.07,35.99,36.05,243700.0,25.6263,25.6761,25.6191,25.6619,243700.0
2012-12-13 15:40:00,36.05,36.09,36.05,36.06,137200.0,25.6619,25.6903,25.6619,25.669,137200.0
2012-12-13 15:50:00,36.06,36.07,35.99,36.02,415400.0,25.669,25.6761,25.6191,25.6405,415400.0
2012-12-14 09:30:00,35.93,36.01,35.93,36.0,105400.0,25.5764,25.6334,25.5764,25.6263,105400.0
2012-12-14 09:40:00,36.0,36.06,36.0,36.06,15700.0,25.6263,25.669,25.6263,25.669,15700.0
2012-12-14 09:50:00,36.05,36.06,36.04,36.04,47900.0,25.6619,25.669,25.6547,25.6547,47900.0
2012-12-14 10:00:00,36.05,36.08,36.03,36.06,45900.0,25.6619,25.6832,25.6476,25.669,45900.0
2012-12-14 10:10:00,36.06,36.08,36.03,36.05,26100.0,25.669,25.6832,25.6476,25.6619,26100.0
2012-12-14 10:20:00,36.06,36.07,36.03,36.04,41300.0,25.669,25.6761,25.6476,25.6547,41300.0
2012-12-14 10:30:00,36.04,36.07,36.03,36.06,41500.0,25.6547,25.6761,25.6476,25.669,41500.0
2012-12-14 10:40:00,36.06,36.1,36.06,36.09,18700.0,25.669,25.6974,25.669,25.6903,18700.0
2012-12-14 10:50:00,36.09,36.09,36.02,36.03,68800.0,25.6903,25.6903,25.6405,25.6476,68800.0
2012-12-14 11:00:00,36.03,36.04,36.02,36.02,34400.0,25.6476,25.6547,25.6405,25.6405,34400.0
2012-12-14 11:10:00,36.02,36.04,36.01,36.04,19900.0,25.6405,25.6547,25.6334,25.6547,19900.0
2012-12-14 11:20:00,36.04,36.04,36.01,36.03,24200.0,25.6547,25.6547,25.6334,25.6476,24200.0
2012-12-14 11:30:00,36.04,36.04,35.99,36.0,28000.0,25.6547,25.6547,25.6191,25.6263,28000.0
2012-12-14 11:40:00,36.01,36.02,36.0,36.01,14200.0,25.6334,25.6405,25.6263,25.6334,14200.0
2012-12-14 11:50:00,36.01,36.04,36.0,36.02,9900.0,25.6334,25.6547,25.6263,25.6405,9900.0
2012-12-14 12:00:00,36.03,36.04,36.02,36.02,33000.0,25.6476,25.6547,25.6405,25.6405,33000.0
2012-12-14 12:10:00,36.02,36.04,36.01,36.02,83600.0,25.6405,25.6547,25.6334,25.6405,83600.0
2012-12-14 12:20:00,36.01,36.04,36.0,36.04,63200.0,25.6334,25.6547,25.6263,25.6547,63200.0
2012-12-14 12:30:00,36.04,36.04,36.01,36.02,64800.0,25.6547,25.6547,25.6334,25.6405,64800.0
2012-12-14 12:40:00,36.02,36.03,36.01,36.03,48500.0,25.6405,25.6476,25.6334,25.6476,48500.0
2012-12-14 12:50:00,36.02,36.03,36.01,36.02,9500.0,25.6405,25.6476,25.6334,25.6405,9500.0
2012-12-14 13:00:00,36.02,36.04,36.02,36.04,19200.0,25.6405,25.6547,25.6405,25.6547,19200.0
2012-12-14 13:10:00,36.03,36.03,36.02,36.02,7900.0,25.6476,25.6476,25.6405,25.6405,7900.0
2012-12-14 13:20:00,36.01,36.04,36.01,36.03,91000.0,25.6334,25.6547,25.6334,25.6476,91000.0
2012-12-14 13:30:00,36.04,36.04,36.03,36.03,23800.0,25.6547,25.6547,25.6476,25.6476,23800.0
2012-12-14 13:40:00,36.03,36.07,36.03,36.06,74800.0,25.6476,25.6761,25.6476,25.669,74800.0
2012-12-14 13:50:00,36.06,36.06,36.03,36.04,17400.0,25.669,25.669,25.6476,25.6547,17400.0
2012-12-14 14:00:00,36.04,36.05,36.04,36.05,11900.0,25.6547,25.6619,25.6547,25.6619,11900.0
2012-12-14 14:10:00,36.04,36.06,36.04,36.05,36000.0,25.6547,25.669,25.6547,25.6619,36000.0
2012-12-14 14:20:00,36.05,36.06,36.05,36.05,22900.0,25.6619,25.669,25.6619,25.6619,22900.0
2012-12-14 14:30:00,36.05,36.05,36.03,36.04,17500.0,25.6619,25.6619,25.6476,25.6547,17500.0
2012-12-14 14:40:00,36.04,36.04,36.02,36.03,32600.0,25.6547,25.6547,25.6405,25.6476,32600.0
2012-12-14 14:50:00,36.03,36.04,36.0,36.0,80200.0,25.6476,25.6547,25.6263,25.6263,80200.0
2012-12-14 15:00:00,36.0,36.02,35.98,35.98,35400.0,25.6263,25.6405,25.612,25.612,35400.0
2012-12-14 15:10:00,35.98,36.01,35.97,36.0,27600.0,25.612,25.6334,25.6049,25.6263,27600.0
2012-12-14 15:20:00,36.0,36.01,35.98,35.99,50800.0,25.6263,25.6334,25.612,25.6191,50800.0
2012-12-14 15:30:00,35.99,36.03,35.99,36.01,79400.0,25.6191,25.6476,25.6191,25.6334,79400.0
2012-12-14 15:40:00,36.0,36.0,35.96,35.97,78600.0,25.6263,25.6263,25.5978,25.6049,78600.0
2012-12-14 15:50:00,35.97,35.97,35.92,35.95,569300.0,25.6049,25.6049,25.5693,25.5907,569300.0
2012-12-17 09:30:00,36.04,36.05,36.01,36.01,187200.0,25.6547,25.6619,25.6334,25.6334,187200.0
2012-12-17 09:40:00,36.02,36.06,35.99,36.05,391100.0,25.6405,25.669,25.6191,25.6619,391100.0
2012-12-17 09:50:00,36.05,36.09,36.02,36.07,340700.0,25.6619,25.6903,25.6405,25.6761,340700.0
2012-12-17 10:00:00,36.07,36.08,36.05,36.08,99200.0,25.6761,25.6832,25.6619,25.6832,99200.0
2012-12-17 10:10:00,36.08,36.09,36.04,36.04,80300.0,25.6832,25.6903,25.6547,25.6547,80300.0
2012-12-17 10:20:00,36.05,36.05,36.03,36.05,45300.0,25.6619,25.6619,25.6476,25.6619,45300.0
2012-12-17 10:30:00,36.04,36.08,36.04,36.08,119000.0,25.6547,25.6832,25.6547,25.6832,119000.0
2012-12-17 10:40:00,36.08,36.08,36.05,36.07,414800.0,25.6832,25.6832,25.6619,25.6761,414800.0
2012-12-17 10:50:00,36.07,36.08,36.05,36.05,15600.0,25.6761,25.6832,25.6619,25.6619,15600.0
2012-12-17 11:00:00,36.05,36.07,36.05,36.07,35800.0,25.6619,25.6761,25.6619,25.6761,35800.0
2012-12-17 11:10:00,36.07,36.11,36.07,36.11,167100.0,25.6761,25.7046,25.6761,25.7046,167100.0
2012-12-17 11:20:00,36.1,36.11,36.06,36.07,148800.0,25.6974,25.7046,25.669,25.6761,148800.0
2012-12-17 11:30:00,36.07,36.11,36.06,36.08,181100.0,25.6761,25.7046,25.669,25.6832,181100.0
2012-12-17 11:40:00,36.08,36.12,36.07,36.11,182000.0,25.6832,25.7117,25.6761,25.7046,182000.0
2012-12-17 11:50:00,36.11,36.11,36.06,36.06,36400.0,25.7046,25.7046,25.669,25.669,36400.0
2012-12-17 12:00:00,36.06,36.11,36.06,36.09,74500.0,25.669,25.7046,25.669,25.6903,74500.0
2012-12-17 12:10:00,36.09,36.1,36.08,36.09,144100.0,25.6903,25.6974,25.6832,25.6903,144100.0
2012-12-17 12:20:00,36.09,36.11,36.09,36.1,86100.0,25.6903,25.7046,25.6903,25.6974,86100.0
2012-12-17 12:30:00,36.09,36.1,36.07,36.07,29400.0,25.6903,25.6974,25.6761,25.6761,29400.0
2012-12-17 12:40:00,36.08,36.09,36.06,36.07,44700.0,25.6832,25.6903,25.669,25.6761,44700.0
2012-12-17 12:50:00,36.06,36.07,36.05,36.05,250700.0,25.669,25.6761,25.6619,25.6619,250700.0
2012-12-17 13:00:00,36.05,36.07,36.05,36.06,35200.0,25.6619,25.6761,25.6619,25.669,35200.0
2012-12-17 13:10:00,36.07,36.07,36.04,36.04,69100.0,25.6761,25.6761,25.6547,25.6547,69100.0
2012-12-17 13:20:00,36.04,36.06,36.04,36.06,110400.0,25.6547,25.669,25.6547,25.669,110400.0
2012-12-17 13:30:00,36.06,36.06,36.01,36.01,31100.0,25.669,25.669,25.6334,25.6334,31100.0
2012-12-17 13:40:00,36.02,36.03,35.99,35.99,72500.0,25.6405,25.6476,25.6191,25.6191,72500.0
2012-12-17 13:50:00,36.0,36.0,35.97,35.97,58200.0,25.6263,25.6263,25.6049,25.6049,58200.0
2012-12-17 14:00:00,35.97,36.02,35.97,35.98,291800.0,25.6049,25.6405,25.6049,25.612,291800.0
2012-12-17 14:10:00,35.98,35.98,35.95,35.95,287200.0,25.612,25.612,25.5907,25.5907,287200.0
2012-12-17 14:20:00,35.95,35.95,35.92,35.95,151000.0,25.5907,25.5907,25.5693,25.5907,151000.0
2012-12-17 14:30:00,35.95,35.96,35.94,35.95,84200.0,25.5907,25.5978,25.5836,25.5907,84200.0
2012-12-17 14:40:00,35.95,35.96,35.93,35.95,85700.0,25.5907,25.5978,25.5764,25.5907,85700.0
2012-12-17 14:50:00,35.95,35.96,35.93,35.94,136600.0,25.5907,25.5978,25.5764,25.5836,136600.0
2012-12-17 15:00:00,35.94,35.98,35.94,35.98,80600.0,25.5836,25.612,25.5836,25.612,80600.0
2012-12-17 15:10:00,35.98,35.98,35.95,35.95,82800.0,25.612,25.612,25.5907,25.5907,82800.0
2012-12-17 15:20:00,35.95,35.97,35.95,35.97,64100.0,25.5907,25.6049,25.5907,25.6049,64100.0
2012-12-17 15:30:00,35.97,35.98,35.95,35.98,269500.0,25.6049,25.612,25.5907,25.612,269500.0
2012-12-17 15:40:00,35.97,36.0,35.96,35.99,255600.0,25.6049,25.6263,25.5978,25.6191,255600.0
2012-12-17 15:50:00,36.0,36.06,35.98,36.04,616100.0,25.6263,25.669,25.612,25.6547,616100.0
2012-12-18 09:30:00,35.97,36.13,35.97,36.01,184900.0,25.6049,25.7188,25.6049,25.6334,184900.0
2012-12-18 09:40:00,36.0,36.02,35.95,35.95,89000.0,25.6263,25.6405,25.5907,25.5907,89000.0
2012-12-18 09:50:00,35.95,35.95,35.86,35.87,77900.0,25.5907,25.5907,25.5266,25.5337,77900.0
2012-12-18 10:00:00,35.87,35.89,35.8,35.81,185800.0,25.5337,25.548,25.4839,25.491,185800.0
2012-12-18 10:10:00,35.8,35.82,35.78,35.8,943500.0,25.4839,25.4981,25.4697,25.4839,943500.0
2012-12-18 10:20:00,35.8,35.84,35.79,35.84,298700.0,25.4839,25.5124,25.4768,25.5124,298700.0
2012-12-18 10:30:00,35.83,35.91,35.83,35.91,100500.0,25.5053,25.5622,25.5053,25.5622,100500.0
2012-12-18 10:40:00,35.91,35.97,35.91,35.96,309000.0,25.5622,25.6049,25.5622,25.5978,309000.0
2012-12-18 10:50:00,35.95,35.97,35.94,35.94,149100.0,25.5907,25.6049,25.5836,25.5836,149100.0
2012-12-18 11:00:00,35.93,35.96,35.93,35.94,65700.0,25.5764,25.5978,25.5764,25.5836,65700.0
2012-12-18 11:10:00,35.95,36.03,35.95,36.03,130900.0,25.5907,25.6476,25.5907,25.6476,130900.0
2012-12-18 11:20:00,36.04,36.04,36.0,36.01,74800.0,25.6547,25.6547,25.6263,25.6334,74800.0
2012-12-18 11:30:00,36.01,36.02,35.99,36.01,165900.0,25.6334,25.6405,25.6191,25.6334,165900.0
2012-12-18 11:40:00,36.01,36.01,36.0,36.01,92000.0,25.6334,25.6334,25.6263,25.6334,92000.0
2012-12-18 11:50:00,36.01,36.01,35.98,35.98,42100.0,25.6334,25.6334,25.612,25.612,42100.0
2012-12-18 12:00:00,35.98,35.99,35.97,35.98,40700.0,25.612,25.6191,25.6049,25.612,40700.0
2012-12-18 12:10:00,35.98,35.99,35.97,35.97,104700.0,25.612,25.6191,25.6049,25.6049,104700.0
2012-12-18 12:20:00,35.98,36.01,35.98,36.0,202100.0,25.612,25.6334,25.612,25.6263,202100.0
2012-12-18 12:30:00,35.99,36.05,35.98,36.05,295100.0,25.6191,25.6619,25.612,25.6619,295100.0
2012-12-18 12:40:00,36.05,36.12,36.05,36.1,270000.0,25.6619,25.7117,25.6619,25.6974,270000.0
2012-12-18 12:50:00,36.1,36.1,36.05,36.07,159400.0,25.6974,25.6974,25.6619,25.6761,159400.0
2012-12-18 13:00:00,36.07,36.09,36.05,36.08,103600.0,25.6761,25.6903,25.6619,25.6832,103600.0
2012-12-18 13:10:00,36.09,36.11,36.07,36.08,63000.0,25.6903,25.7046,25.6761,25.6832,63000.0
2012-12-18 13:20:00,36.08,36.09,36.06,36.08,108200.0,25.6832,25.6903,25.669,25.6832,108200.0
2012-12-18 13:30:00,36.07,36.09,36.06,36.09,129300.0,25.6761,25.6903,25.669,25.6903,129300.0
2012-12-18 13:40:00,36.09,36.11,36.08,36.08,31800.0,25.6903,25.7046,25.6832,25.6832,31800.0
2012-12-18 13:50:00,36.08,36.09,36.05,36.07,52600.0,25.6832,25.6903,25.6619,25.6761,52600.0
2012-12-18 14:00:00,36.07,36.1,36.07,36.09,41500.0,25.6761,25.6974,25.6761,25.6903,41500.0
2012-12-18 14:10:00,36.09,36.1,36.06,36.08,38200.0,25.6903,25.6974,25.669,25.6832,38200.0
2012-12-18 14:20:00,36.08,36.08,36.0,36.0,121700.0,25.6832,25.6832,25.6263,25.6263,121700.0
2012-12-18 14:30:00,36.0,36.01,35.99,36.01,109900.0,25.6263,25.6334,25.6191,25.6334,109900.0
2012-12-18 14:40:00,36.01,36.03,36.01,36.02,41100.0,25.6334,25.6476,25.6334,25.6405,41100.0
2012-12-18 14:50:00,36.03,36.03,36.01,36.01,36300.0,25.6476,25.6476,25.6334,25.6334,36300.0
2012-12-18 15:00:00,36.02,36.03,36.0,36.01,77200.0,25.6405,25.6476,25.6263,25.6334,77200.0
2012-12-18 15:10:00,36.02,36.03,35.99,35.99,88600.0,25.6405,25.6476,25.6191,25.6191,88600.0
2012-12-18 15:20:00,36.0,36.02,35.98,35.98,76600.0,25.6263,25.6405,25.612,25.612,76600.0
2012-12-18 15:30:00,35.98,36.0,35.97,36.0,78400.0,25.612,25.6263,25.6049,25.6263,78400.0
2012-12-18 15:40:00,35.99,36.02,35.98,36.01,156000.0,25.6191,25.6405,25.612,25.6334,156000.0
2012-12-18 15:50:00,36.01,36.08,36.0,36.05,679400.0,25.6334,25.6832,25.6263,25.6619,679400.0
2012-12-19 09:30:00,36.08,36.1,35.94,35.94,111200.0,25.6832,25.6974,25.5836,25.5836,111200.0
2012-12-19 09:40:00,35.94,35.98,35.94,35.95,103700.0,25.5836,25.612,25.5836,25.5907,103700.0
2012-12-19 09:50:00,35.95,35.96,35.91,35.95,80000.0,25.5907,25.5978,25.5622,25.5907,80000.0
2012-12-19 10:00:00,35.94,35.96,35.93,35.95,68200.0,25.5836,25.5978,25.5764,25.5907,68200.0
2012-12-19 10:10:00,35.95,35.96,35.93,35.94,105800.0,25.5907,25.5978,25.5764,25.5836,105800.0
2012-12-19 10:20:00,35.94,35.94,35.92,35.93,62800.0,25.5836,25.5836,25.5693,25.5764,62800.0
2012-12-19 10:30:00,35.93,35.95,35.92,35.94,141300.0,25.5764,25.5907,25.5693,25.5836,141300.0
2012-12-19 10:40:00,35.94,35.94,35.92,35.94,89200.0,25.5836,25.5836,25.5693,25.5836,89200.0
2012-12-19 10:50:00,35.93,35.94,35.87,35.91,6707300.0,25.5764,25.5836,25.5337,25.5622,6707300.0
2012-12-19 11:00:00,35.91,35.93,35.9,35.92,83700.0,25.5622,25.5764,25.5551,25.5693,83700.0
2012-12-19 11:10:00,35.93,35.93,35.89,35.89,123600.0,25.5764,25.5764,25.548,25.548,123600.0
2012-12-19 11:20:00,35.89,35.91,35.87,35.9,165900.0,25.548,25.5622,25.5337,25.5551,165900.0
2012-12-19 11:30:00,35.9,35.92,35.89,35.91,186900.0,25.5551,25.5693,25.548,25.5622,186900.0
2012-12-19 11:40:00,35.91,35.92,35.9,35.91,105600.0,25.5622,25.5693,25.5551,25.5622,105600.0
2012-12-19 11:50:00,35.91,35.93,35.91,35.91,92800.0,25.5622,25.5764,25.5622,25.5622,92800.0
2012-12-19 12:00:00,35.91,35.93,35.88,35.9,95400.0,25.5622,25.5764,25.5408,25.5551,95400.0
2012-12-19 12:10:00,35.9,35.91,35.87,35.88,110900.0,25.5551,25.5622,25.5337,25.5408,110900.0
2012-12-19 12:20:00,35.88,35.9,35.87,35.9,71900.0,25.5408,25.5551,25.5337,25.5551,71900.0
2012-12-19 12:30:00,35.89,35.9,35.87,35.88,83600.0,25.548,25.5551,25.5337,25.5408,83600.0
2012-12-19 12:40:00,35.89,35.92,35.88,35.9,184700.0,25.548,25.5693,25.5408,25.5551,184700.0
2012-12-19 12:50:00,35.89,35.9,35.87,35.87,111600.0,25.548,25.5551,25.5337,25.5337,111600.0
2012-12-19 13:00:00,35.88,35.9,35.87,35.9,116700.0,25.5408,25.5551,25.5337,25.5551,116700.0
2012-12-19 13:10:00,35.9,35.9,35.86,35.87,51300.0,25.5551,25.5551,25.5266,25.5337,51300.0
2012-12-19 13:20:00,35.87,35.9,35.86,35.89,117500.0,25.5337,25.5551,25.5266,25.548,117500.0
2012-12-19 13:30:00,35.89,35.89,35.86,35.87,110100.0,25.548,25.548,25.5266,25.5337,110100.0
2012-12-19 13:40:00,35.86,35.87,35.8,35.82,2388700.0,25.5266,25.5337,25.4839,25.4981,2388700.0
2012-12-19 13:50:00,35.82,35.82,35.8,35.81,164100.0,25.4981,25.4981,25.4839,25.491,164100.0
2012-12-19 14:00:00,35.82,35.82,35.78,35.81,123600.0,25.4981,25.4981,25.4697,25.491,123600.0
2012-12-19 14:10:00,35.8,35.82,35.77,35.8,246900.0,25.4839,25.4981,25.4625,25.4839,246900.0
2012-12-19 14:20:00,35.79,35.81,35.77,35.79,162300.0,25.4768,25.491,25.4625,25.4768,162300.0
2012-12-19 14:30:00,35.78,35.79,35.75,35.77,265400.0,25.4697,25.4768,25.4483,25.4625,265400.0
2012-12-19 14:40:00,35.77,35.77,35.72,35.74,206100.0,25.4625,25.4625,25.4269,25.4412,206100.0
2012-12-19 14:50:00,35.74,35.76,35.71,35.76,340200.0,25.4412,25.4554,25.4198,25.4554,340200.0
2012-12-19 15:00:00,35.76,35.77,35.74,35.75,240300.0,25.4554,25.4625,25.4412,25.4483,240300.0
2012-12-19 15:10:00,35.75,35.75,35.72,35.73,434800.0,25.4483,25.4483,25.4269,25.4341,434800.0
2012-12-19 15:20:00,35.72,35.76,35.72,35.76,334900.0,25.4269,25.4554,25.4269,25.4554,334900.0
2012-12-19 15:30:00,35.76,35.8,35.75,35.79,280900.0,25.4554,25.4839,25.4483,25.4768,280900.0
2012-12-19 15:40:00,35.79,35.79,35.71,35.71,286900.0,25.4768,25.4768,25.4198,25.4198,286900.0
2012-12-19 15:50:00,35.72,35.72,35.67,35.68,1009000.0,25.4269,25.4269,25.3914,25.3985,1009000.0
2012-12-20 09:30:00,35.73,35.78,35.69,35.77,115400.0,25.4341,25.4697,25.4056,25.4625,115400.0
2012-12-20 09:40:00,35.76,35.76,35.68,35.7,113100.0,25.4554,25.4554,25.3985,25.4127,113100.0
2012-12-20 09:50:00,35.71,35.72,35.63,35.65,210200.0,25.4198,25.4269,25.3629,25.3771,210200.0
2012-12-20 10:00:00,35.65,35.74,35.65,35.73,190000.0,25.3771,25.4412,25.3771,25.4341,190000.0
2012-12-20 10:10:00,35.73,35.79,35.73,35.76,108500.0,25.4341,25.4768,25.4341,25.4554,108500.0
2012-12-20 10:20:00,35.76,35.77,35.74,35.76,79800.0,25.4554,25.4625,25.4412,25.4554,79800.0
2012-12-20 10:30:00,35.75,35.82,35.75,35.82,82100.0,25.4483,25.4981,25.4483,25.4981,82100.0
2012-12-20 10:40:00,35.82,35.85,35.8,35.82,130400.0,25.4981,25.5195,25.4839,25.4981,130400.0
2012-12-20 10:50:00,35.82,35.86,35.81,35.84,93200.0,25.4981,25.5266,25.491,25.5124,93200.0
2012-12-20 11:00:00,35.84,35.84,35.8,35.82,87000.0,25.5124,25.5124,25.4839,25.4981,87000.0
2012-12-20 11:10:00,35.82,35.82,35.79,35.79,96200.0,25.4981,25.4981,25.4768,25.4768,96200.0
2012-12-20 11:20:00,35.8,35.8,35.74,35.74,141200.0,25.4839,25.4839,25.4412,25.4412,141200.0
2012-12-20 11:30:00,35.74,35.76,35.72,35.74,126300.0,25.4412,25.4554,25.4269,25.4412,126300.0
2012-12-20 11:40:00,35.74,35.75,35.72,35.75,79500.0,25.4412,25.4483,25.4269,25.4483,79500.0
2012-12-20 11:50:00,35.74,35.75,35.72,35.73,106200.0,25.4412,25.4483,25.4269,25.4341,106200.0
2012-12-20 12:00:00,35.73,35.74,35.72,35.73,77900.0,25.4341,25.4412,25.4269,25.4341,77900.0
2012-12-20 12:10:00,35.73,35.73,35.7,35.72,79400.0,25.4341,25.4341,25.4127,25.4269,79400.0
2012-12-20 12:20:00,35.72,35.75,35.71,35.73,137900.0,25.4269,25.4483,25.4198,25.4341,137900.0
2012-12-20 12:30:00,35.72,35.76,35.71,35.75,133200.0,25.4269,25.4554,25.4198,25.4483,133200.0
2012-12-20 12:40:00,35.76,35.76,35.75,35.76,34400.0,25.4554,25.4554,25.4483,25.4554,34400.0
2012-12-20 12:50:00,35.76,35.78,35.74,35.78,75200.0,25.4554,25.4697,25.4412,25.4697,75200.0
2012-12-20 13:00:00,35.77,35.79,35.75,35.79,76500.0,25.4625,25.4768,25.4483,25.4768,76500.0
2012-12-20 13:10:00,35.79,35.79,35.73,35.73,140600.0,25.4768,25.4768,25.4341,25.4341,140600.0
2012-12-20 13:20:00,35.74,35.79,35.72,35.79,60500.0,25.4412,25.4768,25.4269,25.4768,60500.0
2012-12-20 13:30:00,35.79,35.82,35.78,35.82,74300.0,25.4768,25.4981,25.4697,25.4981,74300.0
2012-12-20 13:40:00,35.81,35.85,35.79,35.85,93700.0,25.491,25.5195,25.4768,25.5195,93700.0
2012-12-20 13:50:00,35.84,35.88,35.84,35.88,64700.0,25.5124,25.5408,25.5124,25.5408,64700.0
2012-12-20 14:00:00,35.87,35.87,35.82,35.83,192500.0,25.5337,25.5337,25.4981,25.5053,192500.0
2012-12-20 14:10:00,35.83,35.88,35.83,35.86,177300.0,25.5053,25.5408,25.5053,25.5266,177300.0
2012-12-20 14:20:00,35.85,35.86,35.8,35.82,251000.0,25.5195,25.5266,25.4839,25.4981,251000.0
2012-12-20 14:30:00,35.82,35.85,35.81,35.85,73400.0,25.4981,25.5195,25.491,25.5195,73400.0
2012-12-20 14:40:00,35.85,35.86,35.82,35.86,152400.0,25.5195,25.5266,25.4981,25.5266,152400.0
2012-12-20 14:50:00,35.85,35.86,35.84,35.85,80600.0,25.5195,25.5266,25.5124,25.5195,80600.0
2012-12-20 15:00:00,35.85,35.86,35.81,35.81,73900.0,25.5195,25.5266,25.491,25.491,73900.0
2012-12-20 15:10:00,35.82,35.84,35.81,35.82,81700.0,25.4981,25.5124,25.491,25.4981,81700.0
2012-12-20 15:20:00,35.81,35.82,35.78,35.79,111800.0,25.491,25.4981,25.4697,25.4768,111800.0
2012-12-20 15:30:00,35.8,35.86,35.79,35.85,234400.0,25.4839,25.5266,25.4768,25.5195,234400.0
2012-12-20 15:40:00,35.86,35.88,35.82,35.84,346100.0,25.5266,25.5408,25.4981,25.5124,346100.0
2012-12-20 15:50:00,35.84,35.89,35.8,35.89,955600.0,25.5124,25.548,25.4839,25.548,955600.0
2012-12-21 09:30:00,35.18,35.43,35.02,35.25,248900.0,25.3258,25.5057,25.2106,25.3762,248900.0
2012-12-21 09:40:00,35.26,35.3,35.17,35.17,220400.0,25.3834,25.4121,25.3186,25.3186,220400.0
2012-12-21 09:50:00,35.17,35.21,35.15,35.16,134000.0,25.3186,25.3474,25.3042,25.3114,134000.0
2012-12-21 10:00:00,35.16,35.17,35.11,35.14,156800.0,25.3114,25.3186,25.2754,25.297,156800.0
2012-12-21 10:10:00,35.14,35.24,35.13,35.24,102800.0,25.297,25.369,25.2898,25.369,102800.0
2012-12-21 10:20:00,35.24,35.26,35.22,35.24,171500.0,25.369,25.3834,25.3546,25.369,171500.0
2012-12-21 10:30:00,35.24,35.25,35.18,35.19,81600.0,25.369,25.3762,25.3258,25.333,81600.0
2012-12-21 10:40:00,35.19,35.19,35.16,35.17,134200.0,25.333,25.333,25.3114,25.3186,134200.0
2012-12-21 10:50:00,35.17,35.17,35.12,35.12,71500.0,25.3186,25.3186,25.2826,25.2826,71500.0
2012-12-21 11:00:00,35.13,35.14,35.05,35.06,149500.0,25.2898,25.297,25.2322,25.2394,149500.0
2012-12-21 11:10:00,35.06,35.09,35.05,35.05,257700.0,25.2394,25.261,25.2322,25.2322,257700.0
2012-12-21 11:20:00,35.04,35.09,35.03,35.08,91100.0,25.225,25.261,25.2178,25.2538,91100.0
2012-12-21 11:30:00,35.08,35.08,34.94,34.99,241400.0,25.2538,25.2538,25.153,25.189,241400.0
2012-12-21 11:40:00,34.98,34.99,34.95,34.99,226900.0,25.1818,25.189,25.1602,25.189,226900.0
2012-12-21 11:50:00,34.98,35.05,34.98,35.05,159500.0,25.1818,25.2322,25.1818,25.2322,159500.0
2012-12-21 12:00:00,35.05,35.08,35.0,35.01,70500.0,25.2322,25.2538,25.1962,25.2034,70500.0
2012-12-21 12:10:00,35.01,35.03,34.98,35.02,88700.0,25.2034,25.2178,25.1818,25.2106,88700.0
2012-12-21 12:20:00,35.03,35.03,35.0,35.01,81300.0,25.2178,25.2178,25.1962,25.2034,81300.0
2012-12-21 12:30:00,35.0,35.05,34.98,34.98,123700.0,25.1962,25.2322,25.1818,25.1818,123700.0
2012-12-21 12:40:00,34.98,35.01,34.96,34.99,384700.0,25.1818,25.2034,25.1674,25.189,384700.0
2012-12-21 12:50:00,35.0,35.05,34.98,35.05,141100.0,25.1962,25.2322,25.1818,25.2322,141100.0
2012-12-21 13:00:00,35.04,35.06,35.03,35.04,94100.0,25.225,25.2394,25.2178,25.225,94100.0
2012-12-21 13:10:00,35.03,35.05,35.01,35.02,76400.0,25.2178,25.2322,25.2034,25.2106,76400.0
2012-12-21 13:20:00,35.03,35.06,35.02,35.05,78500.0,25.2178,25.2394,25.2106,25.2322,78500.0
2012-12-21 13:30:00,35.05,35.09,35.03,35.09,172500.0,25.2322,25.261,25.2178,25.261,172500.0
2012-12-21 13:40:00,35.09,35.14,35.08,35.12,179100.0,25.261,25.297,25.2538,25.2826,179100.0
2012-12-21 13:50:00,35.11,35.14,35.1,35.13,97400.0,25.2754,25.297,25.2682,25.2898,97400.0
2012-12-21 14:00:00,35.14,35.18,35.12,35.13,98800.0,25.297,25.3258,25.2826,25.2898,98800.0
2012-12-21 14:10:00,35.13,35.14,35.11,35.11,68600.0,25.2898,25.297,25.2754,25.2754,68600.0
2012-12-21 14:20:00,35.12,35.13,35.09,35.12,81300.0,25.2826,25.2898,25.261,25.2826,81300.0
2012-12-21 14:30:00,35.12,35.15,35.11,35.13,96800.0,25.2826,25.3042,25.2754,25.2898,96800.0
2012-12-21 14:40:00,35.13,35.16,35.12,35.16,75600.0,25.2898,25.3114,25.2826,25.3114,75600.0
2012-12-21 14:50:00,35.16,35.18,35.16,35.16,100800.0,25.3114,25.3258,25.3114,25.3114,100800.0
2012-12-21 15:00:00,35.16,35.18,35.15,35.16,112900.0,25.3114,25.3258,25.3042,25.3114,112900.0
2012-12-21 15:10:00,35.16,35.21,35.15,35.21,144600.0,25.3114,25.3474,25.3042,25.3474,144600.0
2012-12-21 15:20:00,35.22,35.23,35.19,35.23,167200.0,25.3546,25.3618,25.333,25.3618,167200.0
2012-12-21 15:30:00,35.23,35.28,35.23,35.26,205200.0,25.3618,25.3978,25.3618,25.3834,205200.0
2012-12-21 15:40:00,35.25,35.26,35.13,35.16,465200.0,25.3762,25.3834,25.2898,25.3114,465200.0
2012-12-21 15:50:00,35.16,35.17,35.13,35.16,1387500.0,25.3114,25.3186,25.2898,25.3114,1387500.0
2012-12-24 09:30:00,35.05,35.09,35.02,35.03,363400.0,25.2322,25.261,25.2106,25.2178,363400.0
2012-12-24 09:40:00,35.04,35.08,35.04,35.05,198900.0,25.225,25.2538,25.225,25.2322,198900.0
2012-12-24 09:50:00,35.06,35.08,35.05,35.06,250800.0,25.2394,25.2538,25.2322,25.2394,250800.0
2012-12-24 10:00:00,35.07,35.09,35.06,35.07,139900.0,25.2466,25.261,25.2394,25.2466,139900.0
2012-12-24 10:10:00,35.07,35.09,35.06,35.07,208400.0,25.2466,25.261,25.2394,25.2466,208400.0
2012-12-24 10:20:00,35.07,35.08,35.06,35.07,147800.0,25.2466,25.2538,25.2394,25.2466,147800.0
2012-12-24 10:30:00,35.07,35.09,35.04,35.06,281900.0,25.2466,25.261,25.225,25.2394,281900.0
2012-12-24 10:40:00,35.06,35.06,35.04,35.05,156600.0,25.2394,25.2394,25.225,25.2322,156600.0
2012-12-24 10:50:00,35.04,35.05,35.02,35.02,147300.0,25.225,25.2322,25.2106,25.2106,147300.0
2012-12-24 11:00:00,35.02,35.03,35.0,35.0,127100.0,25.2106,25.2178,25.1962,25.1962,127100.0
2012-12-24 11:10:00,35.0,35.02,34.99,35.02,144000.0,25.1962,25.2106,25.189,25.2106,144000.0
2012-12-24 11:20:00,35.01,35.03,35.0,35.03,165500.0,25.2034,25.2178,25.1962,25.2178,165500.0
2012-12-24 11:30:00,35.03,35.05,35.02,35.04,229100.0,25.2178,25.2322,25.2106,25.225,229100.0
2012-12-24 11:40:00,35.04,35.04,35.02,35.04,160200.0,25.225,25.225,25.2106,25.225,160200.0
2012-12-24 11:50:00,35.03,35.05,35.03,35.04,271600.0,25.2178,25.2322,25.2178,25.225,271600.0
2012-12-24 12:00:00,35.04,35.05,35.02,35.02,142500.0,25.225,25.2322,25.2106,25.2106,142500.0
2012-12-24 12:10:00,35.01,35.03,35.01,35.01,172800.0,25.2034,25.2178,25.2034,25.2034,172800.0
2012-12-24 12:20:00,35.01,35.03,35.0,35.02,270000.0,25.2034,25.2178,25.1962,25.2106,270000.0
2012-12-24 12:30:00,35.02,35.05,35.02,35.04,228400.0,25.2106,25.2322,25.2106,25.225,228400.0
2012-12-24 12:40:00,35.04,35.05,35.02,35.03,281700.0,25.225,25.2322,25.2106,25.2178,281700.0
2012-12-24 12:50:00,35.04,35.09,35.03,35.05,425000.0,25.225,25.261,25.2178,25.2322,425000.0
2012-12-26 09:30:00,35.05,35.08,35.0,35.02,156700.0,25.2322,25.2538,25.1962,25.2106,156700.0
2012-12-26 09:40:00,35.02,35.03,34.97,34.97,94300.0,25.2106,25.2178,25.1746,25.1746,94300.0
2012-12-26 09:50:00,34.97,34.99,34.96,34.97,130200.0,25.1746,25.189,25.1674,25.1746,130200.0
2012-12-26 10:00:00,34.98,34.98,34.96,34.98,182500.0,25.1818,25.1818,25.1674,25.1818,182500.0
2012-12-26 10:10:00,34.99,34.99,34.95,34.96,119500.0,25.189,25.189,25.1602,25.1674,119500.0
2012-12-26 10:20:00,34.96,34.96,34.92,34.94,99500.0,25.1674,25.1674,25.1386,25.153,99500.0
2012-12-26 10:30:00,34.94,34.95,34.93,34.94,78800.0,25.153,25.1602,25.1458,25.153,78800.0
2012-12-26 10:40:00,34.94,34.97,34.94,34.96,70900.0,25.153,25.1746,25.153,25.1674,70900.0
2012-12-26 10:50:00,34.96,34.97,34.91,34.91,171200.0,25.1674,25.1746,25.1314,25.1314,171200.0
2012-12-26 11:00:00,34.92,34.92,34.81,34.82,1896500.0,25.1386,25.1386,25.0594,25.0666,1896500.0
2012-12-26 11:10:00,34.82,34.82,34.79,34.8,203500.0,25.0666,25.0666,25.045,25.0522,203500.0
2012-12-26 11:20:00,34.8,34.8,34.75,34.76,351900.0,25.0522,25.0522,25.0162,25.0234,351900.0
2012-12-26 11:30:00,34.75,34.76,34.7,34.7,531400.0,25.0162,25.0234,24.9802,24.9802,531400.0
2012-12-26 11:40:00,34.71,34.75,34.7,34.75,422200.0,24.9874,25.0162,24.9802,25.0162,422200.0
2012-12-26 11:50:00,34.74,34.77,34.74,34.76,212400.0,25.009,25.0306,25.009,25.0234,212400.0
2012-12-26 12:00:00,34.76,34.77,34.73,34.73,323000.0,25.0234,25.0306,25.0018,25.0018,323000.0
2012-12-26 12:10:00,34.73,34.75,34.72,34.75,364800.0,25.0018,25.0162,24.9946,25.0162,364800.0
2012-12-26 12:20:00,34.75,34.76,34.73,34.75,151400.0,25.0162,25.0234,25.0018,25.0162,151400.0
2012-12-26 12:30:00,34.75,34.77,34.74,34.75,166100.0,25.0162,25.0306,25.009,25.0162,166100.0
2012-12-26 12:40:00,34.74,34.75,34.72,34.74,129100.0,25.009,25.0162,24.9946,25.009,129100.0
2012-12-26 12:50:00,34.74,34.82,34.73,34.79,89900.0,25.009,25.0666,25.0018,25.045,89900.0
2012-12-26 13:00:00,34.8,34.8,34.77,34.78,147300.0,25.0522,25.0522,25.0306,25.0378,147300.0
2012-12-26 13:10:00,34.77,34.8,34.76,34.79,121100.0,25.0306,25.0522,25.0234,25.045,121100.0
2012-12-26 13:20:00,34.79,34.8,34.77,34.79,67100.0,25.045,25.0522,25.0306,25.045,67100.0
2012-12-26 13:30:00,34.79,34.81,34.77,34.77,194900.0,25.045,25.0594,25.0306,25.0306,194900.0
2012-12-26 13:40:00,34.77,34.79,34.75,34.75,146400.0,25.0306,25.045,25.0162,25.0162,146400.0
2012-12-26 13:50:00,34.76,34.77,34.75,34.77,196700.0,25.0234,25.0306,25.0162,25.0306,196700.0
2012-12-26 14:00:00,34.76,34.83,34.76,34.8,256300.0,25.0234,25.0738,25.0234,25.0522,256300.0
2012-12-26 14:10:00,34.8,34.83,34.8,34.81,90200.0,25.0522,25.0738,25.0522,25.0594,90200.0
2012-12-26 14:20:00,34.81,34.81,34.79,34.8,84100.0,25.0594,25.0594,25.045,25.0522,84100.0
2012-12-26 14:30:00,34.8,34.81,34.79,34.81,109000.0,25.0522,25.0594,25.045,25.0594,109000.0
2012-12-26 14:40:00,34.8,34.81,34.77,34.79,154200.0,25.0522,25.0594,25.0306,25.045,154200.0
2012-12-26 14:50:00,34.79,34.85,34.78,34.82,247900.0,25.045,25.0882,25.0378,25.0666,247900.0
2012-12-26 15:00:00,34.82,34.83,34.8,34.82,103400.0,25.0666,25.0738,25.0522,25.0666,103400.0
2012-12-26 15:10:00,34.82,34.83,34.8,34.81,139100.0,25.0666,25.0738,25.0522,25.0594,139100.0
2012-12-26 15:20:00,34.81,34.82,34.78,34.81,247800.0,25.0594,25.0666,25.0378,25.0594,247800.0
2012-12-26 15:30:00,34.8,34.8,34.78,34.79,307300.0,25.0522,25.0522,25.0378,25.045,307300.0
2012-12-26 15:40:00,34.78,34.78,34.74,34.77,663900.0,25.0378,25.0378,25.009,25.0306,663900.0
2012-12-26 15:50:00,34.77,34.78,34.75,34.77,762700.0,25.0306,25.0378,25.0162,25.0306,762700.0
2012-12-27 09:30:00,34.76,34.84,34.74,34.83,221300.0,25.0234,25.081,25.009,25.0738,221300.0
2012-12-27 09:40:00,34.83,34.9,34.83,34.87,151300.0,25.0738,25.1242,25.0738,25.1026,151300.0
2012-12-27 09:50:00,34.87,34.87,34.81,34.82,154100.0,25.1026,25.1026,25.0594,25.0666,154100.0
2012-12-27 10:00:00,34.82,34.83,34.79,34.81,337800.0,25.0666,25.0738,25.045,25.0594,337800.0
2012-12-27 10:10:00,34.82,34.83,34.68,34.68,124600.0,25.0666,25.0738,24.9658,24.9658,124600.0
2012-12-27 10:20:00,34.68,34.7,34.64,34.68,307000.0,24.9658,24.9802,24.937,24.9658,307000.0
2012-12-27 10:30:00,34.68,34.7,34.64,34.68,119400.0,24.9658,24.9802,24.937,24.9658,119400.0
2012-12-27 10:40:00,34.68,34.72,34.67,34.71,113200.0,24.9658,24.9946,24.9586,24.9874,113200.0
2012-12-27 10:50:00,34.72,34.73,34.66,34.68,129700.0,24.9946,25.0018,24.9514,24.9658,129700.0
2012-12-27 11:00:00,34.68,34.72,34.65,34.67,131200.0,24.9658,24.9946,24.9442,24.9586,131200.0
2012-12-27 11:10:00,34.67,34.67,34.62,34.65,136600.0,24.9586,24.9586,24.9226,24.9442,136600.0
2012-12-27 11:20:00,34.64,34.7,34.64,34.7,135300.0,24.937,24.9802,24.937,24.9802,135300.0
2012-12-27 11:30:00,34.7,34.73,34.69,34.71,114300.0,24.9802,25.0018,24.973,24.9874,114300.0
2012-12-27 11:40:00,34.72,34.74,34.69,34.71,70900.0,24.9946,25.009,24.973,24.9874,70900.0
2012-12-27 11:50:00,34.7,34.7,34.66,34.68,34400.0,24.9802,24.9802,24.9514,24.9658,34400.0
2012-12-27 12:00:00,34.67,34.68,34.61,34.63,83000.0,24.9586,24.9658,24.9154,24.9298,83000.0
2012-12-27 12:10:00,34.63,34.66,34.62,34.63,100000.0,24.9298,24.9514,24.9226,24.9298,100000.0
2012-12-27 12:20:00,34.63,34.65,34.61,34.62,55300.0,24.9298,24.9442,24.9154,24.9226,55300.0
2012-12-27 12:30:00,34.62,34.62,34.56,34.59,108500.0,24.9226,24.9226,24.8794,24.901,108500.0
2012-12-27 12:40:00,34.6,34.61,34.57,34.6,64800.0,24.9082,24.9154,24.8866,24.9082,64800.0
2012-12-27 12:50:00,34.59,34.65,34.58,34.65,93700.0,24.901,24.9442,24.8938,24.9442,93700.0
2012-12-27 13:00:00,34.64,34.66,34.63,34.66,100600.0,24.937,24.9514,24.9298,24.9514,100600.0
2012-12-27 13:10:00,34.66,34.69,34.64,34.68,111100.0,24.9514,24.973,24.937,24.9658,111100.0
2012-12-27 13:20:00,34.68,34.68,34.61,34.62,125200.0,24.9658,24.9658,24.9154,24.9226,125200.0
2012-12-27 13:30:00,34.63,34.66,34.63,34.64,82200.0,24.9298,24.9514,24.9298,24.937,82200.0
2012-12-27 13:40:00,34.65,34.66,34.62,34.63,112600.0,24.9442,24.9514,24.9226,24.9298,112600.0
2012-12-27 13:50:00,34.63,34.66,34.63,34.64,59100.0,24.9298,24.9514,24.9298,24.937,59100.0
2012-12-27 14:00:00,34.64,34.65,34.61,34.61,58800.0,24.937,24.9442,24.9154,24.9154,58800.0
2012-12-27 14:10:00,34.62,34.64,34.61,34.64,143600.0,24.9226,24.937,24.9154,24.937,143600.0
2012-12-27 14:20:00,34.64,34.65,34.61,34.62,79800.0,24.937,24.9442,24.9154,24.9226,79800.0
2012-12-27 14:30:00,34.62,34.63,34.59,34.63,130100.0,24.9226,24.9298,24.901,24.9298,130100.0
2012-12-27 14:40:00,34.62,34.76,34.62,34.72,238500.0,24.9226,25.0234,24.9226,24.9946,238500.0
2012-12-27 14:50:00,34.72,34.75,34.69,34.74,153800.0,24.9946,25.0162,24.973,25.009,153800.0
2012-12-27 15:00:00,34.75,34.79,34.71,34.77,200300.0,25.0162,25.045,24.9874,25.0306,200300.0
2012-12-27 15:10:00,34.77,34.77,34.74,34.76,127900.0,25.0306,25.0306,25.009,25.0234,127900.0
2012-12-27 15:20:00,34.76,34.85,34.76,34.81,243100.0,25.0234,25.0882,25.0234,25.0594,243100.0
2012-12-27 15:30:00,34.82,34.86,34.81,34.84,226100.0,25.0666,25.0954,25.0594,25.081,226100.0
2012-12-27 15:40:00,34.85,34.88,34.83,34.84,543500.0,25.0882,25.1098,25.0738,25.081,543500.0
2012-12-27 15:50:00,34.84,34.89,34.81,34.83,691900.0,25.081,25.117,25.0594,25.0738,691900.0
2012-12-28 09:30:00,34.63,34.76,34.63,34.72,219500.0,24.9298,25.0234,24.9298,24.9946,219500.0
2012-12-28 09:40:00,34.72,34.74,34.66,34.67,236300.0,24.9946,25.009,24.9514,24.9586,236300.0
2012-12-28 09:50:00,34.66,34.68,34.64,34.68,160700.0,24.9514,24.9658,24.937,24.9658,160700.0
2012-12-28 10:00:00,34.68,34.7,34.64,34.64,199000.0,24.9658,24.9802,24.937,24.937,199000.0
2012-12-28 10:10:00,34.65,34.69,34.62,34.68,132900.0,24.9442,24.973,24.9226,24.9658,132900.0
2012-12-28 10:20:00,34.68,34.7,34.63,34.63,174400.0,24.9658,24.9802,24.9298,24.9298,174400.0
2012-12-28 10:30:00,34.64,34.7,34.64,34.66,167600.0,24.937,24.9802,24.937,24.9514,167600.0
2012-12-28 10:40:00,34.66,34.81,34.65,34.78,387200.0,24.9514,25.0594,24.9442,25.0378,387200.0
2012-12-28 10:50:00,34.79,34.79,34.74,34.74,162800.0,25.045,25.045,25.009,25.009,162800.0
2012-12-28 11:00:00,34.74,34.77,34.71,34.73,155200.0,25.009,25.0306,24.9874,25.0018,155200.0
2012-12-28 11:10:00,34.73,34.74,34.7,34.74,138000.0,25.0018,25.009,24.9802,25.009,138000.0
2012-12-28 11:20:00,34.74,34.74,34.69,34.69,83200.0,25.009,25.009,24.973,24.973,83200.0
2012-12-28 11:30:00,34.69,34.7,34.67,34.68,96600.0,24.973,24.9802,24.9586,24.9658,96600.0
2012-12-28 11:40:00,34.68,34.72,34.68,34.7,116000.0,24.9658,24.9946,24.9658,24.9802,116000.0
2012-12-28 11:50:00,34.71,34.72,34.7,34.71,89400.0,24.9874,24.9946,24.9802,24.9874,89400.0
2012-12-28 12:00:00,34.72,34.75,34.71,34.73,116600.0,24.9946,25.0162,24.9874,25.0018,116600.0
2012-12-28 12:10:00,34.73,34.75,34.71,34.74,120200.0,25.0018,25.0162,24.9874,25.009,120200.0
2012-12-28 12:20:00,34.75,34.75,34.73,34.74,79300.0,25.0162,25.0162,25.0018,25.009,79300.0
2012-12-28 12:30:00,34.73,34.76,34.73,34.74,85300.0,25.0018,25.0234,25.0018,25.009,85300.0
2012-12-28 12:40:00,34.74,34.75,34.72,34.74,79200.0,25.009,25.0162,24.9946,25.009,79200.0
2012-12-28 12:50:00,34.73,34.74,34.71,34.72,86400.0,25.0018,25.009,24.9874,24.9946,86400.0
2012-12-28 13:00:00,34.72,34.74,34.71,34.73,73500.0,24.9946,25.009,24.9874,25.0018,73500.0
2012-12-28 13:10:00,34.73,34.75,34.72,34.73,67100.0,25.0018,25.0162,24.9946,25.0018,67100.0
2012-12-28 13:20:00,34.72,34.75,34.72,34.74,77200.0,24.9946,25.0162,24.9946,25.009,77200.0
2012-12-28 13:30:00,34.73,34.74,34.73,34.73,83400.0,25.0018,25.009,25.0018,25.0018,83400.0
2012-12-28 13:40:00,34.73,34.75,34.72,34.72,76700.0,25.0018,25.0162,24.9946,24.9946,76700.0
2012-12-28 13:50:00,34.72,34.73,34.68,34.7,123600.0,24.9946,25.0018,24.9658,24.9802,123600.0
2012-12-28 14:00:00,34.7,34.72,34.68,34.69,112700.0,24.9802,24.9946,24.9658,24.973,112700.0
2012-12-28 14:10:00,34.69,34.7,34.66,34.68,351300.0,24.973,24.9802,24.9514,24.9658,351300.0
2012-12-28 14:20:00,34.68,34.68,34.65,34.65,252500.0,24.9658,24.9658,24.9442,24.9442,252500.0
2012-12-28 14:30:00,34.65,34.66,34.64,34.64,332200.0,24.9442,24.9514,24.937,24.937,332200.0
2012-12-28 14:40:00,34.64,34.66,34.63,34.64,381400.0,24.937,24.9514,24.9298,24.937,381400.0
2012-12-28 14:50:00,34.64,34.65,34.62,34.62,226500.0,24.937,24.9442,24.9226,24.9226,226500.0
2012-12-28 15:00:00,34.62,34.63,34.6,34.6,441200.0,24.9226,24.9298,24.9082,24.9082,441200.0
2012-12-28 15:10:00,34.6,34.65,34.58,34.65,761500.0,24.9082,24.9442,24.8938,24.9442,761500.0
2012-12-28 15:20:00,34.65,34.65,34.6,34.6,841000.0,24.9442,24.9442,24.9082,24.9082,841000.0
2012-12-28 15:30:00,34.6,34.64,34.51,34.54,1016200.0,24.9082,24.937,24.8434,24.865,1016200.0
2012-12-28 15:40:00,34.54,34.57,34.49,34.51,1112400.0,24.865,24.8866,24.829,24.8434,1112400.0
2012-12-28 15:50:00,34.51,34.55,34.46,34.48,1686600.0,24.8434,24.8722,24.8074,24.8218,1686600.0
2012-12-31 09:30:00,34.38,34.46,34.33,34.46,405600.0,24.7499,24.8074,24.7139,24.8074,405600.0
2012-12-31 09:40:00,34.46,34.47,34.4,34.4,165700.0,24.8074,24.8146,24.7642,24.7642,165700.0
2012-12-31 09:50:00,34.41,34.47,34.39,34.45,268400.0,24.7714,24.8146,24.757,24.8002,268400.0
2012-12-31 10:00:00,34.45,34.47,34.43,34.44,386800.0,24.8002,24.8146,24.7858,24.793,386800.0
2012-12-31 10:10:00,34.44,34.45,34.4,34.41,176400.0,24.793,24.8002,24.7642,24.7714,176400.0
2012-12-31 10:20:00,34.4,34.49,34.4,34.43,484200.0,24.7642,24.829,24.7642,24.7858,484200.0
2012-12-31 10:30:00,34.43,34.49,34.42,34.46,383900.0,24.7858,24.829,24.7786,24.8074,383900.0
2012-12-31 10:40:00,34.46,34.49,34.41,34.41,442500.0,24.8074,24.829,24.7714,24.7714,442500.0
2012-12-31 10:50:00,34.41,34.46,34.4,34.42,215400.0,24.7714,24.8074,24.7642,24.7786,215400.0
2012-12-31 11:00:00,34.42,34.5,34.42,34.44,423600.0,24.7786,24.8362,24.7786,24.793,423600.0
2012-12-31 11:10:00,34.44,34.47,34.43,34.44,296500.0,24.793,24.8146,24.7858,24.793,296500.0
2012-12-31 11:20:00,34.44,34.46,34.41,34.44,230500.0,24.793,24.8074,24.7714,24.793,230500.0
2012-12-31 11:30:00,34.44,34.47,34.42,34.44,243600.0,24.793,24.8146,24.7786,24.793,243600.0
2012-12-31 11:40:00,34.44,34.45,34.42,34.43,219300.0,24.793,24.8002,24.7786,24.7858,219300.0
2012-12-31 11:50:00,34.44,34.45,34.42,34.44,218400.0,24.793,24.8002,24.7786,24.793,218400.0
2012-12-31 12:00:00,34.44,34.46,34.44,34.45,147500.0,24.793,24.8074,24.793,24.8002,147500.0
2012-12-31 12:10:00,34.45,34.47,34.44,34.47,149800.0,24.8002,24.8146,24.793,24.8146,149800.0
2012-12-31 12:20:00,34.46,34.47,34.44,34.46,590500.0,24.8074,24.8146,24.793,24.8074,590500.0
2012-12-31 12:30:00,34.47,34.51,34.47,34.51,171300.0,24.8146,24.8434,24.8146,24.8434,171300.0
2012-12-31 12:40:00,34.51,34.68,34.51,34.66,541500.0,24.8434,24.9658,24.8434,24.9514,541500.0
2012-12-31 12:50:00,34.66,34.67,34.51,34.56,240000.0,24.9514,24.9586,24.8434,24.8794,240000.0
2012-12-31 13:00:00,34.56,34.57,34.5,34.53,204800.0,24.8794,24.8866,24.8362,24.8578,204800.0
2012-12-31 13:10:00,34.54,34.62,34.53,34.56,289200.0,24.865,24.9226,24.8578,24.8794,289200.0
2012-12-31 13:20:00,34.56,34.62,34.55,34.57,178200.0,24.8794,24.9226,24.8722,24.8866,178200.0
2012-12-31 13:30:00,34.57,34.59,34.55,34.57,130300.0,24.8866,24.901,24.8722,24.8866,130300.0
2012-12-31 13:40:00,34.58,34.69,34.5,34.51,526200.0,24.8938,24.973,24.8362,24.8434,526200.0
2012-12-31 13:50:00,34.51,34.58,34.48,34.54,330200.0,24.8434,24.8938,24.8218,24.865,330200.0
2012-12-31 14:00:00,34.54,34.6,34.53,34.59,333400.0,24.865,24.9082,24.8578,24.901,333400.0
2012-12-31 14:10:00,34.59,34.6,34.56,34.58,176500.0,24.901,24.9082,24.8794,24.8938,176500.0
2012-12-31 14:20:00,34.57,34.62,34.57,34.62,148700.0,24.8866,24.9226,24.8866,24.9226,148700.0
2012-12-31 14:30:00,34.62,34.66,34.59,34.61,224300.0,24.9226,24.9514,24.901,24.9154,224300.0
2012-12-31 14:40:00,34.61,34.73,34.6,34.72,223000.0,24.9154,25.0018,24.9082,24.9946,223000.0
2012-12-31 14:50:00,34.71,34.78,34.69,34.76,187200.0,24.9874,25.0378,24.973,25.0234,187200.0
2012-12-31 15:00:00,34.76,34.8,34.74,34.75,263600.0,25.0234,25.0522,25.009,25.0162,263600.0
2012-12-31 15:10:00,34.75,34.75,34.67,34.68,280900.0,25.0162,25.0162,24.9586,24.9658,280900.0
2012-12-31 15:20:00,34.68,34.72,34.64,34.66,419700.0,24.9658,24.9946,24.937,24.9514,419700.0
2012-12-31 15:30:00,34.67,34.77,34.67,34.76,236000.0,24.9586,25.0306,24.9586,25.0234,236000.0
2012-12-31 15:40:00,34.76,34.84,34.72,34.84,419800.0,25.0234,25.081,24.9946,25.081,419800.0
2012-12-31 15:50:00,34.84,34.9,34.8,34.89,2618600.0,25.081,25.1242,25.0522,25.117,2618600.0
2013-01-02 09:30:00,35.4,35.42,35.29,35.38,539200.0,25.4841,25.4985,25.405,25.4697,539200.0
2013-01-02 09:40:00,35.39,35.41,35.35,35.41,429900.0,25.4769,25.4913,25.4481,25.4913,429900.0
2013-01-02 09:50:00,35.42,35.54,35.42,35.53,415800.0,25.4985,25.5849,25.4985,25.5777,415800.0
2013-01-02 10:00:00,35.53,35.57,35.5,35.5,347900.0,25.5777,25.6065,25.5561,25.5561,347900.0
2013-01-02 10:10:00,35.51,35.54,35.49,35.49,225200.0,25.5633,25.5849,25.5489,25.5489,225200.0
2013-01-02 10:20:00,35.5,35.52,35.49,35.52,322900.0,25.5561,25.5705,25.5489,25.5705,322900.0
2013-01-02 10:30:00,35.52,35.52,35.47,35.48,414000.0,25.5705,25.5705,25.5345,25.5417,414000.0
2013-01-02 10:40:00,35.48,35.54,35.48,35.52,183200.0,25.5417,25.5849,25.5417,25.5705,183200.0
2013-01-02 10:50:00,35.52,35.52,35.49,35.52,249500.0,25.5705,25.5705,25.5489,25.5705,249500.0
2013-01-02 11:00:00,35.52,35.53,35.48,35.48,144100.0,25.5705,25.5777,25.5417,25.5417,144100.0
2013-01-02 11:10:00,35.48,35.51,35.48,35.5,151800.0,25.5417,25.5633,25.5417,25.5561,151800.0
2013-01-02 11:20:00,35.5,35.52,35.49,35.5,210900.0,25.5561,25.5705,25.5489,25.5561,210900.0
2013-01-02 11:30:00,35.5,35.51,35.44,35.44,208000.0,25.5561,25.5633,25.5129,25.5129,208000.0
2013-01-02 11:40:00,35.44,35.5,35.44,35.47,191400.0,25.5129,25.5561,25.5129,25.5345,191400.0
2013-01-02 11:50:00,35.47,35.49,35.45,35.47,88200.0,25.5345,25.5489,25.5201,25.5345,88200.0
2013-01-02 12:00:00,35.47,35.5,35.45,35.5,119300.0,25.5345,25.5561,25.5201,25.5561,119300.0
2013-01-02 12:10:00,35.49,35.5,35.47,35.49,94500.0,25.5489,25.5561,25.5345,25.5489,94500.0
2013-01-02 12:20:00,35.49,35.49,35.44,35.45,180600.0,25.5489,25.5489,25.5129,25.5201,180600.0
2013-01-02 12:30:00,35.46,35.47,35.44,35.45,120600.0,25.5273,25.5345,25.5129,25.5201,120600.0
2013-01-02 12:40:00,35.46,35.48,35.44,35.45,130600.0,25.5273,25.5417,25.5129,25.5201,130600.0
2013-01-02 12:50:00,35.45,35.49,35.44,35.48,72300.0,25.5201,25.5489,25.5129,25.5417,72300.0
2013-01-02 13:00:00,35.48,35.52,35.48,35.52,94800.0,25.5417,25.5705,25.5417,25.5705,94800.0
2013-01-02 13:10:00,35.51,35.52,35.49,35.49,107200.0,25.5633,25.5705,25.5489,25.5489,107200.0
2013-01-02 13:20:00,35.49,35.51,35.47,35.5,376000.0,25.5489,25.5633,25.5345,25.5561,376000.0
2013-01-02 13:30:00,35.51,35.52,35.49,35.5,120700.0,25.5633,25.5705,25.5489,25.5561,120700.0
2013-01-02 13:40:00,35.5,35.5,35.48,35.49,69900.0,25.5561,25.5561,25.5417,25.5489,69900.0
2013-01-02 13:50:00,35.49,35.54,35.49,35.52,129700.0,25.5489,25.5849,25.5489,25.5705,129700.0
2013-01-02 14:00:00,35.52,35.54,35.49,35.51,204200.0,25.5705,25.5849,25.5489,25.5633,204200.0
2013-01-02 14:10:00,35.52,35.55,35.51,35.55,270100.0,25.5705,25.5921,25.5633,25.5921,270100.0
2013-01-02 14:20:00,35.54,35.56,35.54,35.54,133300.0,25.5849,25.5993,25.5849,25.5849,133300.0
2013-01-02 14:30:00,35.54,35.55,35.51,35.52,125300.0,25.5849,25.5921,25.5633,25.5705,125300.0
2013-01-02 14:40:00,35.51,35.52,35.5,35.51,102600.0,25.5633,25.5705,25.5561,25.5633,102600.0
2013-01-02 14:50:00,35.51,35.56,35.51,35.54,241300.0,25.5633,25.5993,25.5633,25.5849,241300.0
2013-01-02 15:00:00,35.54,35.59,35.54,35.59,192700.0,25.5849,25.6209,25.5849,25.6209,192700.0
2013-01-02 15:10:00,35.58,35.61,35.57,35.61,212900.0,25.6137,25.6353,25.6065,25.6353,212900.0
2013-01-02 15:20:00,35.61,35.64,35.6,35.61,403300.0,25.6353,25.6569,25.6281,25.6353,403300.0
2013-01-02 15:30:00,35.61,35.68,35.61,35.67,554100.0,25.6353,25.6857,25.6353,25.6785,554100.0
2013-01-02 15:40:00,35.68,35.7,35.64,35.64,466800.0,25.6857,25.7001,25.6569,25.6569,466800.0
2013-01-02 15:50:00,35.64,35.81,35.64,35.81,1279900.0,25.6569,25.7793,25.6569,25.7793,1279900.0
2013-01-03 09:30:00,35.75,35.82,35.66,35.7,487700.0,25.7361,25.7865,25.6713,25.7001,487700.0
2013-01-03 09:40:00,35.69,35.7,35.66,35.68,190100.0,25.6929,25.7001,25.6713,25.6857,190100.0
2013-01-03 09:50:00,35.68,35.7,35.64,35.64,145700.0,25.6857,25.7001,25.6569,25.6569,145700.0
2013-01-03 10:00:00,35.65,35.67,35.64,35.66,154500.0,25.6641,25.6785,25.6569,25.6713,154500.0
2013-01-03 10:10:00,35.65,35.67,35.62,35.63,205500.0,25.6641,25.6785,25.6425,25.6497,205500.0
2013-01-03 10:20:00,35.63,35.7,35.63,35.7,87700.0,25.6497,25.7001,25.6497,25.7001,87700.0
2013-01-03 10:30:00,35.7,35.72,35.68,35.68,280400.0,25.7001,25.7145,25.6857,25.6857,280400.0
2013-01-03 10:40:00,35.69,35.7,35.64,35.64,129600.0,25.6929,25.7001,25.6569,25.6569,129600.0
2013-01-03 10:50:00,35.65,35.67,35.63,35.66,145300.0,25.6641,25.6785,25.6497,25.6713,145300.0
2013-01-03 11:00:00,35.65,35.68,35.65,35.67,138900.0,25.6641,25.6857,25.6641,25.6785,138900.0
2013-01-03 11:10:00,35.67,35.7,35.66,35.68,125500.0,25.6785,25.7001,25.6713,25.6857,125500.0
2013-01-03 11:20:00,35.67,35.71,35.67,35.7,119600.0,25.6785,25.7073,25.6785,25.7001,119600.0
2013-01-03 11:30:00,35.69,35.73,35.69,35.7,177700.0,25.6929,25.7217,25.6929,25.7001,177700.0
2013-01-03 11:40:00,35.7,35.7,35.68,35.7,133700.0,25.7001,25.7001,25.6857,25.7001,133700.0
2013-01-03 11:50:00,35.7,35.71,35.67,35.68,86400.0,25.7001,25.7073,25.6785,25.6857,86400.0
2013-01-03 12:00:00,35.68,35.72,35.68,35.72,114900.0,25.6857,25.7145,25.6857,25.7145,114900.0
2013-01-03 12:10:00,35.72,35.73,35.7,35.71,74200.0,25.7145,25.7217,25.7001,25.7073,74200.0
2013-01-03 12:20:00,35.72,35.72,35.7,35.7,110100.0,25.7145,25.7145,25.7001,25.7001,110100.0
2013-01-03 12:30:00,35.7,35.71,35.67,35.7,98400.0,25.7001,25.7073,25.6785,25.7001,98400.0
2013-01-03 12:40:00,35.7,35.7,35.68,35.68,63200.0,25.7001,25.7001,25.6857,25.6857,63200.0
2013-01-03 12:50:00,35.69,35.7,35.68,35.68,46500.0,25.6929,25.7001,25.6857,25.6857,46500.0
2013-01-03 13:00:00,35.68,35.69,35.68,35.68,93200.0,25.6857,25.6929,25.6857,25.6857,93200.0
2013-01-03 13:10:00,35.68,35.69,35.66,35.68,109800.0,25.6857,25.6929,25.6713,25.6857,109800.0
2013-01-03 13:20:00,35.69,35.71,35.67,35.71,60500.0,25.6929,25.7073,25.6785,25.7073,60500.0
2013-01-03 13:30:00,35.71,35.74,35.71,35.73,129800.0,25.7073,25.7289,25.7073,25.7217,129800.0
2013-01-03 13:40:00,35.74,35.74,35.72,35.73,132100.0,25.7289,25.7289,25.7145,25.7217,132100.0
2013-01-03 13:50:00,35.73,35.75,35.73,35.75,94600.0,25.7217,25.7361,25.7217,25.7361,94600.0
2013-01-03 14:00:00,35.75,35.75,35.64,35.68,136600.0,25.7361,25.7361,25.6569,25.6857,136600.0
2013-01-03 14:10:00,35.67,35.72,35.66,35.7,64600.0,25.6785,25.7145,25.6713,25.7001,64600.0
2013-01-03 14:20:00,35.7,35.71,35.65,35.68,224700.0,25.7001,25.7073,25.6641,25.6857,224700.0
2013-01-03 14:30:00,35.67,35.7,35.66,35.68,79700.0,25.6785,25.7001,25.6713,25.6857,79700.0
2013-01-03 14:40:00,35.68,35.72,35.67,35.7,98900.0,25.6857,25.7145,25.6785,25.7001,98900.0
2013-01-03 14:50:00,35.7,35.73,35.7,35.7,189800.0,25.7001,25.7217,25.7001,25.7001,189800.0
2013-01-03 15:00:00,35.71,35.72,35.67,35.67,196000.0,25.7073,25.7145,25.6785,25.6785,196000.0
2013-01-03 15:10:00,35.67,35.7,35.66,35.66,73200.0,25.6785,25.7001,25.6713,25.6713,73200.0
2013-01-03 15:20:00,35.67,35.68,35.64,35.66,123500.0,25.6785,25.6857,25.6569,25.6713,123500.0
2013-01-03 15:30:00,35.65,35.66,35.61,35.66,223300.0,25.6641,25.6713,25.6353,25.6713,223300.0
2013-01-03 15:40:00,35.66,35.7,35.66,35.69,136900.0,25.6713,25.7001,25.6713,25.6929,136900.0
2013-01-03 15:50:00,35.69,35.7,35.61,35.7,966000.0,25.6929,25.7001,25.6353,25.7001,966000.0
2013-01-04 09:30:00,35.67,35.77,35.67,35.69,169900.0,25.6785,25.7505,25.6785,25.6929,169900.0
2013-01-04 09:40:00,35.7,35.74,35.69,35.71,84600.0,25.7001,25.7289,25.6929,25.7073,84600.0
2013-01-04 09:50:00,35.71,35.76,35.71,35.75,40200.0,25.7073,25.7433,25.7073,25.7361,40200.0
2013-01-04 10:00:00,35.76,35.77,35.71,35.73,214000.0,25.7433,25.7505,25.7073,25.7217,214000.0
2013-01-04 10:10:00,35.73,35.75,35.72,35.74,29300.0,25.7217,25.7361,25.7145,25.7289,29300.0
2013-01-04 10:20:00,35.73,35.78,35.73,35.76,145200.0,25.7217,25.7577,25.7217,25.7433,145200.0
2013-01-04 10:30:00,35.76,35.76,35.7,35.7,68800.0,25.7433,25.7433,25.7001,25.7001,68800.0
2013-01-04 10:40:00,35.7,35.71,35.67,35.7,68000.0,25.7001,25.7073,25.6785,25.7001,68000.0
2013-01-04 10:50:00,35.7,35.71,35.69,35.7,39500.0,25.7001,25.7073,25.6929,25.7001,39500.0
2013-01-04 11:00:00,35.69,35.74,35.69,35.74,170900.0,25.6929,25.7289,25.6929,25.7289,170900.0
2013-01-04 11:10:00,35.74,35.77,35.73,35.76,53000.0,25.7289,25.7505,25.7217,25.7433,53000.0
2013-01-04 11:20:00,35.76,35.78,35.75,35.77,79400.0,25.7433,25.7577,25.7361,25.7505,79400.0
2013-01-04 11:30:00,35.77,35.82,35.77,35.82,77800.0,25.7505,25.7865,25.7505,25.7865,77800.0
2013-01-04 11:40:00,35.81,35.83,35.8,35.81,100700.0,25.7793,25.7937,25.7721,25.7793,100700.0
2013-01-04 11:50:00,35.81,35.83,35.78,35.78,434000.0,25.7793,25.7937,25.7577,25.7577,434000.0
2013-01-04 12:00:00,35.77,35.8,35.77,35.78,74600.0,25.7505,25.7721,25.7505,25.7577,74600.0
2013-01-04 12:10:00,35.78,35.79,35.77,35.77,27500.0,25.7577,25.7649,25.7505,25.7505,27500.0
2013-01-04 12:20:00,35.77,35.79,35.77,35.79,60500.0,25.7505,25.7649,25.7505,25.7649,60500.0
2013-01-04 12:30:00,35.79,35.8,35.77,35.77,114000.0,25.7649,25.7721,25.7505,25.7505,114000.0
2013-01-04 12:40:00,35.77,35.78,35.77,35.78,94100.0,25.7505,25.7577,25.7505,25.7577,94100.0
2013-01-04 12:50:00,35.78,35.78,35.75,35.76,87200.0,25.7577,25.7577,25.7361,25.7433,87200.0
2013-01-04 13:00:00,35.76,35.77,35.75,35.76,58400.0,25.7433,25.7505,25.7361,25.7433,58400.0
2013-01-04 13:10:00,35.75,35.77,35.75,35.76,57100.0,25.7361,25.7505,25.7361,25.7433,57100.0
2013-01-04 13:20:00,35.75,35.78,35.75,35.78,95900.0,25.7361,25.7577,25.7361,25.7577,95900.0
2013-01-04 13:30:00,35.78,35.79,35.77,35.79,49200.0,25.7577,25.7649,25.7505,25.7649,49200.0
2013-01-04 13:40:00,35.78,35.8,35.78,35.8,114600.0,25.7577,25.7721,25.7577,25.7721,114600.0
2013-01-04 13:50:00,35.8,35.8,35.76,35.79,148500.0,25.7721,25.7721,25.7433,25.7649,148500.0
2013-01-04 14:00:00,35.79,35.8,35.78,35.79,187800.0,25.7649,25.7721,25.7577,25.7649,187800.0
2013-01-04 14:10:00,35.79,35.8,35.78,35.79,59900.0,25.7649,25.7721,25.7577,25.7649,59900.0
2013-01-04 14:20:00,35.79,35.8,35.78,35.79,47300.0,25.7649,25.7721,25.7577,25.7649,47300.0
2013-01-04 14:30:00,35.8,35.81,35.78,35.79,203800.0,25.7721,25.7793,25.7577,25.7649,203800.0
2013-01-04 14:40:00,35.8,35.8,35.77,35.77,126500.0,25.7721,25.7721,25.7505,25.7505,126500.0
2013-01-04 14:50:00,35.76,35.78,35.76,35.78,108900.0,25.7433,25.7577,25.7433,25.7577,108900.0
2013-01-04 15:00:00,35.78,35.8,35.77,35.79,215500.0,25.7577,25.7721,25.7505,25.7649,215500.0
2013-01-04 15:10:00,35.79,35.81,35.78,35.79,96800.0,25.7649,25.7793,25.7577,25.7649,96800.0
2013-01-04 15:20:00,35.8,35.87,35.79,35.86,267100.0,25.7721,25.8225,25.7649,25.8153,267100.0
2013-01-04 15:30:00,35.86,35.87,35.84,35.85,380200.0,25.8153,25.8225,25.8009,25.8081,380200.0
2013-01-04 15:40:00,35.85,35.86,35.8,35.81,326300.0,25.8081,25.8153,25.7721,25.7793,326300.0
2013-01-04 15:50:00,35.8,35.85,35.8,35.81,926800.0,25.7721,25.8081,25.7721,25.7793,926800.0
2013-01-07 09:30:00,35.76,35.79,35.65,35.66,170600.0,25.7433,25.7649,25.6641,25.6713,170600.0
2013-01-07 09:40:00,35.66,35.68,35.64,35.64,72100.0,25.6713,25.6857,25.6569,25.6569,72100.0
2013-01-07 09:50:00,35.65,35.65,35.61,35.64,95200.0,25.6641,25.6641,25.6353,25.6569,95200.0
2013-01-07 10:00:00,35.63,35.64,35.62,35.63,28600.0,25.6497,25.6569,25.6425,25.6497,28600.0
2013-01-07 10:10:00,35.64,35.64,35.58,35.61,87700.0,25.6569,25.6569,25.6137,25.6353,87700.0
2013-01-07 10:20:00,35.61,35.62,35.58,35.61,61600.0,25.6353,25.6425,25.6137,25.6353,61600.0
2013-01-07 10:30:00,35.61,35.63,35.6,35.62,58700.0,25.6353,25.6497,25.6281,25.6425,58700.0
2013-01-07 10:40:00,35.62,35.63,35.59,35.59,89100.0,25.6425,25.6497,25.6209,25.6209,89100.0
2013-01-07 10:50:00,35.59,35.59,35.57,35.57,46500.0,25.6209,25.6209,25.6065,25.6065,46500.0
2013-01-07 11:00:00,35.58,35.59,35.57,35.58,39700.0,25.6137,25.6209,25.6065,25.6137,39700.0
2013-01-07 11:10:00,35.59,35.59,35.57,35.57,75400.0,25.6209,25.6209,25.6065,25.6065,75400.0
2013-01-07 11:20:00,35.56,35.59,35.56,35.57,36400.0,25.5993,25.6209,25.5993,25.6065,36400.0
2013-01-07 11:30:00,35.57,35.59,35.57,35.57,48200.0,25.6065,25.6209,25.6065,25.6065,48200.0
2013-01-07 11:40:00,35.58,35.58,35.53,35.53,43600.0,25.6137,25.6137,25.5777,25.5777,43600.0
2013-01-07 11:50:00,35.54,35.56,35.52,35.55,65000.0,25.5849,25.5993,25.5705,25.5921,65000.0
2013-01-07 12:00:00,35.54,35.56,35.53,35.55,24100.0,25.5849,25.5993,25.5777,25.5921,24100.0
2013-01-07 12:10:00,35.55,35.56,35.54,35.55,43200.0,25.5921,25.5993,25.5849,25.5921,43200.0
2013-01-07 12:20:00,35.55,35.56,35.52,35.55,75900.0,25.5921,25.5993,25.5705,25.5921,75900.0
2013-01-07 12:30:00,35.54,35.55,35.52,35.53,54200.0,25.5849,25.5921,25.5705,25.5777,54200.0
2013-01-07 12:40:00,35.54,35.54,35.52,35.52,24000.0,25.5849,25.5849,25.5705,25.5705,24000.0
2013-01-07 12:50:00,35.52,35.53,35.49,35.49,84300.0,25.5705,25.5777,25.5489,25.5489,84300.0
2013-01-07 13:00:00,35.5,35.52,35.5,35.51,75400.0,25.5561,25.5705,25.5561,25.5633,75400.0
2013-01-07 13:10:00,35.51,35.53,35.5,35.52,35200.0,25.5633,25.5777,25.5561,25.5705,35200.0
2013-01-07 13:20:00,35.52,35.53,35.51,35.52,13400.0,25.5705,25.5777,25.5633,25.5705,13400.0
2013-01-07 13:30:00,35.52,35.52,35.49,35.5,46500.0,25.5705,25.5705,25.5489,25.5561,46500.0
2013-01-07 13:40:00,35.5,35.51,35.48,35.5,114400.0,25.5561,25.5633,25.5417,25.5561,114400.0
2013-01-07 13:50:00,35.49,35.52,35.49,35.5,36700.0,25.5489,25.5705,25.5489,25.5561,36700.0
2013-01-07 14:00:00,35.51,35.52,35.5,35.52,48500.0,25.5633,25.5705,25.5561,25.5705,48500.0
2013-01-07 14:10:00,35.51,35.52,35.48,35.5,40600.0,25.5633,25.5705,25.5417,25.5561,40600.0
2013-01-07 14:20:00,35.51,35.53,35.5,35.51,123100.0,25.5633,25.5777,25.5561,25.5633,123100.0
2013-01-07 14:30:00,35.52,35.54,35.51,35.52,46300.0,25.5705,25.5849,25.5633,25.5705,46300.0
2013-01-07 14:40:00,35.53,35.53,35.52,35.52,42000.0,25.5777,25.5777,25.5705,25.5705,42000.0
2013-01-07 14:50:00,35.52,35.54,35.51,35.54,169500.0,25.5705,25.5849,25.5633,25.5849,169500.0
2013-01-07 15:00:00,35.54,35.54,35.53,35.54,18700.0,25.5849,25.5849,25.5777,25.5849,18700.0
2013-01-07 15:10:00,35.54,35.56,35.53,35.55,76800.0,25.5849,25.5993,25.5777,25.5921,76800.0
2013-01-07 15:20:00,35.56,35.6,35.55,35.59,76100.0,25.5993,25.6281,25.5921,25.6209,76100.0
2013-01-07 15:30:00,35.58,35.59,35.55,35.55,71900.0,25.6137,25.6209,25.5921,25.5921,71900.0
2013-01-07 15:40:00,35.55,35.58,35.55,35.58,175000.0,25.5921,25.6137,25.5921,25.6137,175000.0
2013-01-07 15:50:00,35.58,35.58,35.55,35.56,331900.0,25.6137,25.6137,25.5921,25.5993,331900.0
2013-01-08 09:30:00,35.55,35.55,35.49,35.52,107700.0,25.5921,25.5921,25.5489,25.5705,107700.0
2013-01-08 09:40:00,35.52,35.54,35.49,35.5,111700.0,25.5705,25.5849,25.5489,25.5561,111700.0
2013-01-08 09:50:00,35.5,35.51,35.48,35.51,56000.0,25.5561,25.5633,25.5417,25.5633,56000.0
2013-01-08 10:00:00,35.51,35.52,35.49,35.51,115300.0,25.5633,25.5705,25.5489,25.5633,115300.0
2013-01-08 10:10:00,35.51,35.52,35.46,35.47,171800.0,25.5633,25.5705,25.5273,25.5345,171800.0
2013-01-08 10:20:00,35.47,35.5,35.47,35.5,64000.0,25.5345,25.5561,25.5345,25.5561,64000.0
2013-01-08 10:30:00,35.49,35.5,35.47,35.47,87500.0,25.5489,25.5561,25.5345,25.5345,87500.0
2013-01-08 10:40:00,35.47,35.48,35.44,35.46,116400.0,25.5345,25.5417,25.5129,25.5273,116400.0
2013-01-08 10:50:00,35.46,35.46,35.43,35.45,56900.0,25.5273,25.5273,25.5057,25.5201,56900.0
2013-01-08 11:00:00,35.44,35.46,35.42,35.42,182800.0,25.5129,25.5273,25.4985,25.4985,182800.0
2013-01-08 11:10:00,35.41,35.44,35.41,35.43,59600.0,25.4913,25.5129,25.4913,25.5057,59600.0
2013-01-08 11:20:00,35.43,35.45,35.42,35.45,62900.0,25.5057,25.5201,25.4985,25.5201,62900.0
2013-01-08 11:30:00,35.45,35.48,35.45,35.48,74900.0,25.5201,25.5417,25.5201,25.5417,74900.0
2013-01-08 11:40:00,35.48,35.48,35.45,35.45,89800.0,25.5417,25.5417,25.5201,25.5201,89800.0
2013-01-08 11:50:00,35.45,35.48,35.45,35.47,68000.0,25.5201,25.5417,25.5201,25.5345,68000.0
2013-01-08 12:00:00,35.47,35.49,35.47,35.49,111300.0,25.5345,25.5489,25.5345,25.5489,111300.0
2013-01-08 12:10:00,35.48,35.5,35.48,35.5,30500.0,25.5417,25.5561,25.5417,25.5561,30500.0
2013-01-08 12:20:00,35.5,35.5,35.47,35.48,66400.0,25.5561,25.5561,25.5345,25.5417,66400.0
2013-01-08 12:30:00,35.48,35.49,35.45,35.45,472800.0,25.5417,25.5489,25.5201,25.5201,472800.0
2013-01-08 12:40:00,35.45,35.47,35.45,35.47,62800.0,25.5201,25.5345,25.5201,25.5345,62800.0
2013-01-08 12:50:00,35.47,35.48,35.46,35.47,119900.0,25.5345,25.5417,25.5273,25.5345,119900.0
2013-01-08 13:00:00,35.47,35.48,35.45,35.48,45700.0,25.5345,25.5417,25.5201,25.5417,45700.0
2013-01-08 13:10:00,35.47,35.49,35.47,35.48,56500.0,25.5345,25.5489,25.5345,25.5417,56500.0
2013-01-08 13:20:00,35.48,35.49,35.47,35.47,48400.0,25.5417,25.5489,25.5345,25.5345,48400.0
2013-01-08 13:30:00,35.48,35.49,35.47,35.48,67400.0,25.5417,25.5489,25.5345,25.5417,67400.0
2013-01-08 13:40:00,35.48,35.48,35.46,35.48,65700.0,25.5417,25.5417,25.5273,25.5417,65700.0
2013-01-08 13:50:00,35.48,35.49,35.47,35.49,32300.0,25.5417,25.5489,25.5345,25.5489,32300.0
2013-01-08 14:00:00,35.49,35.5,35.47,35.48,85600.0,25.5489,25.5561,25.5345,25.5417,85600.0
2013-01-08 14:10:00,35.48,35.49,35.47,35.47,39500.0,25.5417,25.5489,25.5345,25.5345,39500.0
2013-01-08 14:20:00,35.47,35.49,35.46,35.48,41100.0,25.5345,25.5489,25.5273,25.5417,41100.0
2013-01-08 14:30:00,35.47,35.49,35.46,35.48,33700.0,25.5345,25.5489,25.5273,25.5417,33700.0
2013-01-08 14:40:00,35.48,35.49,35.47,35.49,60700.0,25.5417,25.5489,25.5345,25.5489,60700.0
2013-01-08 14:50:00,35.48,35.51,35.48,35.5,97200.0,25.5417,25.5633,25.5417,25.5561,97200.0
2013-01-08 15:00:00,35.49,35.52,35.49,35.51,65600.0,25.5489,25.5705,25.5489,25.5633,65600.0
2013-01-08 15:10:00,35.52,35.54,35.51,35.51,73000.0,25.5705,25.5849,25.5633,25.5633,73000.0
2013-01-08 15:20:00,35.52,35.54,35.51,35.52,91300.0,25.5705,25.5849,25.5633,25.5705,91300.0
2013-01-08 15:30:00,35.52,35.53,35.48,35.48,158600.0,25.5705,25.5777,25.5417,25.5417,158600.0
2013-01-08 15:40:00,35.49,35.49,35.45,35.45,231900.0,25.5489,25.5489,25.5201,25.5201,231900.0
2013-01-08 15:50:00,35.45,35.51,35.45,35.48,572100.0,25.5201,25.5633,25.5201,25.5417,572100.0
2013-01-09 09:30:00,35.56,35.58,35.51,35.51,100200.0,25.5993,25.6137,25.5633,25.5633,100200.0
2013-01-09 09:40:00,35.52,35.56,35.51,35.55,136800.0,25.5705,25.5993,25.5633,25.5921,136800.0
2013-01-09 09:50:00,35.55,35.58,35.54,35.57,74900.0,25.5921,25.6137,25.5849,25.6065,74900.0
2013-01-09 10:00:00,35.56,35.58,35.55,35.56,138800.0,25.5993,25.6137,25.5921,25.5993,138800.0
2013-01-09 10:10:00,35.57,35.61,35.57,35.61,51500.0,25.6065,25.6353,25.6065,25.6353,51500.0
2013-01-09 10:20:00,35.61,35.63,35.6,35.62,84600.0,25.6353,25.6497,25.6281,25.6425,84600.0
2013-01-09 10:30:00,35.62,35.62,35.6,35.62,138800.0,25.6425,25.6425,25.6281,25.6425,138800.0
2013-01-09 10:40:00,35.61,35.62,35.59,35.59,111200.0,25.6353,25.6425,25.6209,25.6209,111200.0
2013-01-09 10:50:00,35.59,35.61,35.59,35.61,64200.0,25.6209,25.6353,25.6209,25.6353,64200.0
2013-01-09 11:00:00,35.61,35.61,35.58,35.6,52600.0,25.6353,25.6353,25.6137,25.6281,52600.0
2013-01-09 11:10:00,35.6,35.6,35.57,35.6,32400.0,25.6281,25.6281,25.6065,25.6281,32400.0
2013-01-09 11:20:00,35.6,35.6,35.58,35.6,96600.0,25.6281,25.6281,25.6137,25.6281,96600.0
2013-01-09 11:30:00,35.61,35.62,35.6,35.61,45300.0,25.6353,25.6425,25.6281,25.6353,45300.0
2013-01-09 11:40:00,35.61,35.62,35.6,35.62,156400.0,25.6353,25.6425,25.6281,25.6425,156400.0
2013-01-09 11:50:00,35.61,35.61,35.57,35.58,83700.0,25.6353,25.6353,25.6065,25.6137,83700.0
2013-01-09 12:00:00,35.58,35.59,35.56,35.56,66300.0,25.6137,25.6209,25.5993,25.5993,66300.0
2013-01-09 12:10:00,35.56,35.57,35.54,35.55,99800.0,25.5993,25.6065,25.5849,25.5921,99800.0
2013-01-09 12:20:00,35.55,35.56,35.54,35.55,66600.0,25.5921,25.5993,25.5849,25.5921,66600.0
2013-01-09 12:30:00,35.55,35.56,35.52,35.54,211600.0,25.5921,25.5993,25.5705,25.5849,211600.0
2013-01-09 12:40:00,35.54,35.55,35.51,35.53,93400.0,25.5849,25.5921,25.5633,25.5777,93400.0
2013-01-09 12:50:00,35.53,35.54,35.51,35.53,70200.0,25.5777,25.5849,25.5633,25.5777,70200.0
2013-01-09 13:00:00,35.53,35.54,35.51,35.52,70700.0,25.5777,25.5849,25.5633,25.5705,70700.0
2013-01-09 13:10:00,35.52,35.54,35.51,35.54,65900.0,25.5705,25.5849,25.5633,25.5849,65900.0
2013-01-09 13:20:00,35.54,35.54,35.52,35.52,53000.0,25.5849,25.5849,25.5705,25.5705,53000.0
2013-01-09 13:30:00,35.53,35.54,35.51,35.54,45300.0,25.5777,25.5849,25.5633,25.5849,45300.0
2013-01-09 13:40:00,35.54,35.56,35.54,35.56,14300.0,25.5849,25.5993,25.5849,25.5993,14300.0
2013-01-09 13:50:00,35.55,35.56,35.54,35.55,47800.0,25.5921,25.5993,25.5849,25.5921,47800.0
2013-01-09 14:00:00,35.54,35.56,35.54,35.55,39400.0,25.5849,25.5993,25.5849,25.5921,39400.0
2013-01-09 14:10:00,35.55,35.57,35.55,35.56,47200.0,25.5921,25.6065,25.5921,25.5993,47200.0
2013-01-09 14:20:00,35.56,35.56,35.53,35.55,49600.0,25.5993,25.5993,25.5777,25.5921,49600.0
2013-01-09 14:30:00,35.55,35.55,35.51,35.52,74300.0,25.5921,25.5921,25.5633,25.5705,74300.0
2013-01-09 14:40:00,35.52,35.52,35.5,35.51,61900.0,25.5705,25.5705,25.5561,25.5633,61900.0
2013-01-09 14:50:00,35.51,35.52,35.5,35.51,114800.0,25.5633,25.5705,25.5561,25.5633,114800.0
2013-01-09 15:00:00,35.51,35.52,35.5,35.51,91900.0,25.5633,25.5705,25.5561,25.5633,91900.0
2013-01-09 15:10:00,35.51,35.52,35.5,35.51,97800.0,25.5633,25.5705,25.5561,25.5633,97800.0
2013-01-09 15:20:00,35.5,35.53,35.5,35.51,73600.0,25.5561,25.5777,25.5561,25.5633,73600.0
2013-01-09 15:30:00,35.52,35.52,35.5,35.51,138100.0,25.5705,25.5705,25.5561,25.5633,138100.0
2013-01-09 15:40:00,35.51,35.53,35.48,35.52,204300.0,25.5633,25.5777,25.5417,25.5705,204300.0
2013-01-09 15:50:00,35.52,35.56,35.51,35.55,577000.0,25.5705,25.5993,25.5633,25.5921,577000.0
2013-01-10 09:30:00,35.66,35.76,35.66,35.72,216500.0,25.6713,25.7433,25.6713,25.7145,216500.0
2013-01-10 09:40:00,35.71,35.72,35.68,35.7,158800.0,25.7073,25.7145,25.6857,25.7001,158800.0
2013-01-10 09:50:00,35.7,35.77,35.7,35.76,184300.0,25.7001,25.7505,25.7001,25.7433,184300.0
2013-01-10 10:00:00,35.76,35.76,35.72,35.75,48800.0,25.7433,25.7433,25.7145,25.7361,48800.0
2013-01-10 10:10:00,35.75,35.77,35.71,35.72,311200.0,25.7361,25.7505,25.7073,25.7145,311200.0
2013-01-10 10:20:00,35.72,35.76,35.7,35.72,294800.0,25.7145,25.7433,25.7001,25.7145,294800.0
2013-01-10 10:30:00,35.73,35.73,35.64,35.68,88600.0,25.7217,25.7217,25.6569,25.6857,88600.0
2013-01-10 10:40:00,35.67,35.7,35.64,35.66,68800.0,25.6785,25.7001,25.6569,25.6713,68800.0
2013-01-10 10:50:00,35.66,35.69,35.63,35.63,52200.0,25.6713,25.6929,25.6497,25.6497,52200.0
2013-01-10 11:00:00,35.62,35.64,35.61,35.63,176800.0,25.6425,25.6569,25.6353,25.6497,176800.0
2013-01-10 11:10:00,35.63,35.63,35.58,35.59,92300.0,25.6497,25.6497,25.6137,25.6209,92300.0
2013-01-10 11:20:00,35.6,35.62,35.59,35.62,14900.0,25.6281,25.6425,25.6209,25.6425,14900.0
2013-01-10 11:30:00,35.63,35.63,35.61,35.61,25700.0,25.6497,25.6497,25.6353,25.6353,25700.0
2013-01-10 11:40:00,35.62,35.63,35.61,35.62,65500.0,25.6425,25.6497,25.6353,25.6425,65500.0
2013-01-10 11:50:00,35.61,35.65,35.61,35.64,81800.0,25.6353,25.6641,25.6353,25.6569,81800.0
2013-01-10 12:00:00,35.64,35.65,35.62,35.63,61600.0,25.6569,25.6641,25.6425,25.6497,61600.0
2013-01-10 12:10:00,35.63,35.63,35.61,35.63,35000.0,25.6497,25.6497,25.6353,25.6497,35000.0
2013-01-10 12:20:00,35.63,35.63,35.62,35.63,46900.0,25.6497,25.6497,25.6425,25.6497,46900.0
2013-01-10 12:30:00,35.63,35.65,35.63,35.64,50500.0,25.6497,25.6641,25.6497,25.6569,50500.0
2013-01-10 12:40:00,35.64,35.66,35.63,35.64,68300.0,25.6569,25.6713,25.6497,25.6569,68300.0
2013-01-10 12:50:00,35.64,35.69,35.64,35.69,85300.0,25.6569,25.6929,25.6569,25.6929,85300.0
2013-01-10 13:00:00,35.69,35.7,35.67,35.68,57700.0,25.6929,25.7001,25.6785,25.6857,57700.0
2013-01-10 13:10:00,35.67,35.69,35.67,35.68,37900.0,25.6785,25.6929,25.6785,25.6857,37900.0
2013-01-10 13:20:00,35.67,35.69,35.66,35.66,66400.0,25.6785,25.6929,25.6713,25.6713,66400.0
2013-01-10 13:30:00,35.65,35.67,35.65,35.66,41200.0,25.6641,25.6785,25.6641,25.6713,41200.0
2013-01-10 13:40:00,35.66,35.67,35.65,35.67,45500.0,25.6713,25.6785,25.6641,25.6785,45500.0
2013-01-10 13:50:00,35.66,35.69,35.66,35.68,79500.0,25.6713,25.6929,25.6713,25.6857,79500.0
2013-01-10 14:00:00,35.68,35.69,35.67,35.69,20900.0,25.6857,25.6929,25.6785,25.6929,20900.0
2013-01-10 14:10:00,35.69,35.69,35.65,35.66,20000.0,25.6929,25.6929,25.6641,25.6713,20000.0
2013-01-10 14:20:00,35.67,35.67,35.64,35.66,34400.0,25.6785,25.6785,25.6569,25.6713,34400.0
2013-01-10 14:30:00,35.66,35.67,35.65,35.66,21000.0,25.6713,25.6785,25.6641,25.6713,21000.0
2013-01-10 14:40:00,35.66,35.68,35.66,35.68,27300.0,25.6713,25.6857,25.6713,25.6857,27300.0
2013-01-10 14:50:00,35.68,35.7,35.67,35.68,68800.0,25.6857,25.7001,25.6785,25.6857,68800.0
2013-01-10 15:00:00,35.69,35.72,35.69,35.7,37500.0,25.6929,25.7145,25.6929,25.7001,37500.0
2013-01-10 15:10:00,35.7,35.72,35.7,35.7,39000.0,25.7001,25.7145,25.7001,25.7001,39000.0
2013-01-10 15:20:00,35.7,35.73,35.7,35.72,96400.0,25.7001,25.7217,25.7001,25.7145,96400.0
2013-01-10 15:30:00,35.73,35.74,35.72,35.73,89600.0,25.7217,25.7289,25.7145,25.7217,89600.0
2013-01-10 15:40:00,35.73,35.77,35.72,35.76,282600.0,25.7217,25.7505,25.7145,25.7433,282600.0
2013-01-10 15:50:00,35.76,35.78,35.73,35.77,560800.0,25.7433,25.7577,25.7217,25.7505,560800.0
2013-01-11 09:30:00,35.8,35.89,35.8,35.84,198000.0,25.7721,25.8369,25.7721,25.8009,198000.0
2013-01-11 09:40:00,35.84,35.84,35.8,35.83,67400.0,25.8009,25.8009,25.7721,25.7937,67400.0
2013-01-11 09:50:00,35.82,35.82,35.77,35.77,81700.0,25.7865,25.7865,25.7505,25.7505,81700.0
2013-01-11 10:00:00,35.77,35.79,35.76,35.78,35800.0,25.7505,25.7649,25.7433,25.7577,35800.0
2013-01-11 10:10:00,35.77,35.8,35.76,35.8,36400.0,25.7505,25.7721,25.7433,25.7721,36400.0
2013-01-11 10:20:00,35.8,35.8,35.78,35.78,103500.0,25.7721,25.7721,25.7577,25.7577,103500.0
2013-01-11 10:30:00,35.77,35.8,35.77,35.79,79900.0,25.7505,25.7721,25.7505,25.7649,79900.0
2013-01-11 10:40:00,35.8,35.84,35.8,35.84,58600.0,25.7721,25.8009,25.7721,25.8009,58600.0
2013-01-11 10:50:00,35.84,35.85,35.82,35.83,44600.0,25.8009,25.8081,25.7865,25.7937,44600.0
2013-01-11 11:00:00,35.83,35.84,35.82,35.83,35200.0,25.7937,25.8009,25.7865,25.7937,35200.0
2013-01-11 11:10:00,35.83,35.85,35.83,35.84,18900.0,25.7937,25.8081,25.7937,25.8009,18900.0
2013-01-11 11:20:00,35.84,35.85,35.8,35.8,102800.0,25.8009,25.8081,25.7721,25.7721,102800.0
2013-01-11 11:30:00,35.81,35.83,35.79,35.81,184300.0,25.7793,25.7937,25.7649,25.7793,184300.0
2013-01-11 11:40:00,35.82,35.83,35.81,35.82,22500.0,25.7865,25.7937,25.7793,25.7865,22500.0
2013-01-11 11:50:00,35.83,35.87,35.83,35.85,114700.0,25.7937,25.8225,25.7937,25.8081,114700.0
2013-01-11 12:00:00,35.85,35.86,35.83,35.83,21700.0,25.8081,25.8153,25.7937,25.7937,21700.0
2013-01-11 12:10:00,35.84,35.86,35.84,35.86,37200.0,25.8009,25.8153,25.8009,25.8153,37200.0
2013-01-11 12:20:00,35.86,35.88,35.86,35.86,34200.0,25.8153,25.8297,25.8153,25.8153,34200.0
2013-01-11 12:30:00,35.87,35.87,35.83,35.83,133800.0,25.8225,25.8225,25.7937,25.7937,133800.0
2013-01-11 12:40:00,35.83,35.86,35.83,35.86,11600.0,25.7937,25.8153,25.7937,25.8153,11600.0
2013-01-11 12:50:00,35.86,35.86,35.82,35.83,19100.0,25.8153,25.8153,25.7865,25.7937,19100.0
2013-01-11 13:00:00,35.83,35.84,35.82,35.82,23500.0,25.7937,25.8009,25.7865,25.7865,23500.0
2013-01-11 13:10:00,35.83,35.83,35.81,35.81,13600.0,25.7937,25.7937,25.7793,25.7793,13600.0
2013-01-11 13:20:00,35.81,35.84,35.81,35.82,38500.0,25.7793,25.8009,25.7793,25.7865,38500.0
2013-01-11 13:30:00,35.83,35.87,35.83,35.87,48600.0,25.7937,25.8225,25.7937,25.8225,48600.0
2013-01-11 13:40:00,35.86,35.86,35.82,35.83,60700.0,25.8153,25.8153,25.7865,25.7937,60700.0
2013-01-11 13:50:00,35.84,35.84,35.83,35.83,28400.0,25.8009,25.8009,25.7937,25.7937,28400.0
2013-01-11 14:00:00,35.83,35.84,35.82,35.83,136900.0,25.7937,25.8009,25.7865,25.7937,136900.0
2013-01-11 14:10:00,35.84,35.86,35.83,35.85,50500.0,25.8009,25.8153,25.7937,25.8081,50500.0
2013-01-11 14:20:00,35.86,35.86,35.85,35.86,18700.0,25.8153,25.8153,25.8081,25.8153,18700.0
2013-01-11 14:30:00,35.86,35.86,35.85,35.85,11700.0,25.8153,25.8153,25.8081,25.8081,11700.0
2013-01-11 14:40:00,35.86,35.86,35.84,35.84,31800.0,25.8153,25.8153,25.8009,25.8009,31800.0
2013-01-11 14:50:00,35.84,35.86,35.84,35.84,129400.0,25.8009,25.8153,25.8009,25.8009,129400.0
2013-01-11 15:00:00,35.84,35.85,35.83,35.85,180900.0,25.8009,25.8081,25.7937,25.8081,180900.0
2013-01-11 15:10:00,35.85,35.86,35.83,35.86,127600.0,25.8081,25.8153,25.7937,25.8153,127600.0
2013-01-11 15:20:00,35.86,35.89,35.85,35.88,74300.0,25.8153,25.8369,25.8081,25.8297,74300.0
2013-01-11 15:30:00,35.87,35.91,35.87,35.88,85700.0,25.8225,25.8513,25.8225,25.8297,85700.0
2013-01-11 15:40:00,35.88,35.92,35.88,35.91,145400.0,25.8297,25.8585,25.8297,25.8513,145400.0
2013-01-11 15:50:00,35.91,35.92,35.88,35.9,267900.0,25.8513,25.8585,25.8297,25.8441,267900.0
2013-01-14 09:30:00,35.91,35.96,35.91,35.93,274400.0,25.8513,25.8873,25.8513,25.8657,274400.0
2013-01-14 09:40:00,35.93,35.94,35.9,35.93,475500.0,25.8657,25.8729,25.8441,25.8657,475500.0
2013-01-14 09:50:00,35.93,35.94,35.89,35.91,122700.0,25.8657,25.8729,25.8369,25.8513,122700.0
2013-01-14 10:00:00,35.9,35.94,35.9,35.92,269500.0,25.8441,25.8729,25.8441,25.8585,269500.0
2013-01-14 10:10:00,35.92,35.95,35.92,35.93,207400.0,25.8585,25.8801,25.8585,25.8657,207400.0
2013-01-14 10:20:00,35.93,35.95,35.91,35.95,258000.0,25.8657,25.8801,25.8513,25.8801,258000.0
2013-01-14 10:30:00,35.95,35.98,35.95,35.98,173300.0,25.8801,25.9017,25.8801,25.9017,173300.0
2013-01-14 10:40:00,35.98,36.0,35.96,35.97,54300.0,25.9017,25.9161,25.8873,25.8945,54300.0
2013-01-14 10:50:00,35.97,35.99,35.95,35.98,168200.0,25.8945,25.9089,25.8801,25.9017,168200.0
2013-01-14 11:00:00,35.98,36.0,35.98,35.99,21200.0,25.9017,25.9161,25.9017,25.9089,21200.0
2013-01-14 11:10:00,35.98,36.0,35.98,35.98,296100.0,25.9017,25.9161,25.9017,25.9017,296100.0
2013-01-14 11:20:00,35.99,36.01,35.98,36.0,234600.0,25.9089,25.9233,25.9017,25.9161,234600.0
2013-01-14 11:30:00,36.01,36.01,35.97,35.98,63500.0,25.9233,25.9233,25.8945,25.9017,63500.0
2013-01-14 11:40:00,35.98,36.02,35.96,36.02,51800.0,25.9017,25.9305,25.8873,25.9305,51800.0
2013-01-14 11:50:00,36.02,36.02,35.99,36.0,39700.0,25.9305,25.9305,25.9089,25.9161,39700.0
2013-01-14 12:00:00,36.01,36.03,36.0,36.01,52100.0,25.9233,25.9377,25.9161,25.9233,52100.0
2013-01-14 12:10:00,36.01,36.02,35.98,35.98,23500.0,25.9233,25.9305,25.9017,25.9017,23500.0
2013-01-14 12:20:00,35.98,36.0,35.97,35.98,58200.0,25.9017,25.9161,25.8945,25.9017,58200.0
2013-01-14 12:30:00,35.98,35.99,35.97,35.98,20600.0,25.9017,25.9089,25.8945,25.9017,20600.0
2013-01-14 12:40:00,35.98,35.99,35.96,35.97,40600.0,25.9017,25.9089,25.8873,25.8945,40600.0
2013-01-14 12:50:00,35.98,35.98,35.96,35.97,48600.0,25.9017,25.9017,25.8873,25.8945,48600.0
2013-01-14 13:00:00,35.97,35.97,35.94,35.95,57700.0,25.8945,25.8945,25.8729,25.8801,57700.0
2013-01-14 13:10:00,35.96,35.99,35.95,35.99,86600.0,25.8873,25.9089,25.8801,25.9089,86600.0
2013-01-14 13:20:00,36.0,36.02,35.99,36.01,44000.0,25.9161,25.9305,25.9089,25.9233,44000.0
2013-01-14 13:30:00,36.0,36.02,35.99,36.01,267700.0,25.9161,25.9305,25.9089,25.9233,267700.0
2013-01-14 13:40:00,36.01,36.02,36.0,36.01,25800.0,25.9233,25.9305,25.9161,25.9233,25800.0
2013-01-14 13:50:00,36.01,36.03,36.0,36.02,150900.0,25.9233,25.9377,25.9161,25.9305,150900.0
2013-01-14 14:00:00,36.01,36.05,36.01,36.03,73800.0,25.9233,25.9521,25.9233,25.9377,73800.0
2013-01-14 14:10:00,36.03,36.04,36.01,36.02,35100.0,25.9377,25.9449,25.9233,25.9305,35100.0
2013-01-14 14:20:00,36.03,36.03,36.01,36.02,18700.0,25.9377,25.9377,25.9233,25.9305,18700.0
2013-01-14 14:30:00,36.03,36.05,36.02,36.04,96300.0,25.9377,25.9521,25.9305,25.9449,96300.0
2013-01-14 14:40:00,36.04,36.05,36.02,36.04,89800.0,25.9449,25.9521,25.9305,25.9449,89800.0
2013-01-14 14:50:00,36.04,36.04,36.03,36.04,21400.0,25.9449,25.9449,25.9377,25.9449,21400.0
2013-01-14 15:00:00,36.04,36.06,36.03,36.04,69900.0,25.9449,25.9593,25.9377,25.9449,69900.0
2013-01-14 15:10:00,36.05,36.05,36.03,36.04,46300.0,25.9521,25.9521,25.9377,25.9449,46300.0
2013-01-14 15:20:00,36.03,36.05,36.02,36.03,179600.0,25.9377,25.9521,25.9305,25.9377,179600.0
2013-01-14 15:30:00,36.04,36.04,36.0,36.02,153900.0,25.9449,25.9449,25.9161,25.9305,153900.0
2013-01-14 15:40:00,36.02,36.02,36.0,36.0,80200.0,25.9305,25.9305,25.9161,25.9161,80200.0
2013-01-14 15:50:00,36.01,36.03,35.98,36.02,350000.0,25.9233,25.9377,25.9017,25.9305,350000.0
2013-01-15 09:30:00,35.96,35.96,35.88,35.95,171700.0,25.8873,25.8873,25.8297,25.8801,171700.0
2013-01-15 09:40:00,35.94,35.95,35.88,35.9,189900.0,25.8729,25.8801,25.8297,25.8441,189900.0
2013-01-15 09:50:00,35.9,35.93,35.88,35.92,156900.0,25.8441,25.8657,25.8297,25.8585,156900.0
2013-01-15 10:00:00,35.93,35.98,35.93,35.97,62800.0,25.8657,25.9017,25.8657,25.8945,62800.0
2013-01-15 10:10:00,35.97,35.99,35.96,35.98,66700.0,25.8945,25.9089,25.8873,25.9017,66700.0
2013-01-15 10:20:00,35.98,35.99,35.94,35.95,66100.0,25.9017,25.9089,25.8729,25.8801,66100.0
2013-01-15 10:30:00,35.96,35.97,35.94,35.96,21400.0,25.8873,25.8945,25.8729,25.8873,21400.0
2013-01-15 10:40:00,35.97,36.02,35.97,36.01,68100.0,25.8945,25.9305,25.8945,25.9233,68100.0
2013-01-15 10:50:00,36.01,36.06,36.01,36.05,79900.0,25.9233,25.9593,25.9233,25.9521,79900.0
2013-01-15 11:00:00,36.04,36.06,36.03,36.04,90400.0,25.9449,25.9593,25.9377,25.9449,90400.0
2013-01-15 11:10:00,36.04,36.04,36.02,36.03,69500.0,25.9449,25.9449,25.9305,25.9377,69500.0
2013-01-15 11:20:00,36.03,36.06,36.02,36.05,324700.0,25.9377,25.9593,25.9305,25.9521,324700.0
2013-01-15 11:30:00,36.05,36.05,36.02,36.03,95400.0,25.9521,25.9521,25.9305,25.9377,95400.0
2013-01-15 11:40:00,36.03,36.06,36.03,36.06,31400.0,25.9377,25.9593,25.9377,25.9593,31400.0
2013-01-15 11:50:00,36.05,36.06,36.02,36.03,61600.0,25.9521,25.9593,25.9305,25.9377,61600.0
2013-01-15 12:00:00,36.02,36.06,36.02,36.06,98600.0,25.9305,25.9593,25.9305,25.9593,98600.0
2013-01-15 12:10:00,36.05,36.08,36.05,36.06,55400.0,25.9521,25.9737,25.9521,25.9593,55400.0
2013-01-15 12:20:00,36.07,36.07,36.05,36.07,52300.0,25.9665,25.9665,25.9521,25.9665,52300.0
2013-01-15 12:30:00,36.06,36.09,36.05,36.07,57900.0,25.9593,25.9809,25.9521,25.9665,57900.0
2013-01-15 12:40:00,36.07,36.08,36.05,36.05,62900.0,25.9665,25.9737,25.9521,25.9521,62900.0
2013-01-15 12:50:00,36.05,36.07,36.03,36.04,269700.0,25.9521,25.9665,25.9377,25.9449,269700.0
2013-01-15 13:00:00,36.04,36.06,36.04,36.05,105700.0,25.9449,25.9593,25.9449,25.9521,105700.0
2013-01-15 13:10:00,36.05,36.06,36.03,36.06,49100.0,25.9521,25.9593,25.9377,25.9593,49100.0
2013-01-15 13:20:00,36.06,36.07,36.04,36.05,96000.0,25.9593,25.9665,25.9449,25.9521,96000.0
2013-01-15 13:30:00,36.05,36.06,36.04,36.06,48000.0,25.9521,25.9593,25.9449,25.9593,48000.0
2013-01-15 13:40:00,36.05,36.07,36.05,36.06,56400.0,25.9521,25.9665,25.9521,25.9593,56400.0
2013-01-15 13:50:00,36.06,36.08,36.03,36.04,102500.0,25.9593,25.9737,25.9377,25.9449,102500.0
2013-01-15 14:00:00,36.05,36.05,36.02,36.03,220500.0,25.9521,25.9521,25.9305,25.9377,220500.0
2013-01-15 14:10:00,36.04,36.06,36.03,36.05,30400.0,25.9449,25.9593,25.9377,25.9521,30400.0
2013-01-15 14:20:00,36.04,36.06,36.04,36.05,25900.0,25.9449,25.9593,25.9449,25.9521,25900.0
2013-01-15 14:30:00,36.05,36.07,36.05,36.07,77000.0,25.9521,25.9665,25.9521,25.9665,77000.0
2013-01-15 14:40:00,36.07,36.1,36.07,36.09,30800.0,25.9665,25.9881,25.9665,25.9809,30800.0
2013-01-15 14:50:00,36.09,36.11,36.09,36.09,25200.0,25.9809,25.9953,25.9809,25.9809,25200.0
2013-01-15 15:00:00,36.1,36.12,36.09,36.11,67200.0,25.9881,26.0025,25.9809,25.9953,67200.0
2013-01-15 15:10:00,36.11,36.13,36.1,36.12,25900.0,25.9953,26.0097,25.9881,26.0025,25900.0
2013-01-15 15:20:00,36.13,36.14,36.1,36.13,116000.0,26.0097,26.0169,25.9881,26.0097,116000.0
2013-01-15 15:30:00,36.13,36.16,36.12,36.15,64900.0,26.0097,26.0313,26.0025,26.0241,64900.0
2013-01-15 15:40:00,36.15,36.17,36.13,36.13,188000.0,26.0241,26.0385,26.0097,26.0097,188000.0
2013-01-15 15:50:00,36.13,36.15,36.11,36.13,475000.0,26.0097,26.0241,25.9953,26.0097,475000.0
2013-01-16 09:30:00,36.05,36.12,36.02,36.09,179200.0,25.9521,26.0025,25.9305,25.9809,179200.0
2013-01-16 09:40:00,36.1,36.12,36.09,36.11,115500.0,25.9881,26.0025,25.9809,25.9953,115500.0
2013-01-16 09:50:00,36.11,36.13,36.1,36.12,42000.0,25.9953,26.0097,25.9881,26.0025,42000.0
2013-01-16 10:00:00,36.13,36.14,36.1,36.11,50300.0,26.0097,26.0169,25.9881,25.9953,50300.0
2013-01-16 10:10:00,36.11,36.12,36.09,36.11,34000.0,25.9953,26.0025,25.9809,25.9953,34000.0
2013-01-16 10:20:00,36.11,36.12,36.1,36.11,75300.0,25.9953,26.0025,25.9881,25.9953,75300.0
2013-01-16 10:30:00,36.11,36.13,36.1,36.11,36200.0,25.9953,26.0097,25.9881,25.9953,36200.0
2013-01-16 10:40:00,36.11,36.12,36.11,36.11,37700.0,25.9953,26.0025,25.9953,25.9953,37700.0
2013-01-16 10:50:00,36.11,36.12,36.08,36.09,36900.0,25.9953,26.0025,25.9737,25.9809,36900.0
2013-01-16 11:00:00,36.09,36.1,36.07,36.09,53900.0,25.9809,25.9881,25.9665,25.9809,53900.0
2013-01-16 11:10:00,36.1,36.12,36.09,36.11,63300.0,25.9881,26.0025,25.9809,25.9953,63300.0
2013-01-16 11:20:00,36.11,36.13,36.09,36.1,32600.0,25.9953,26.0097,25.9809,25.9881,32600.0
2013-01-16 11:30:00,36.1,36.12,36.09,36.12,261400.0,25.9881,26.0025,25.9809,26.0025,261400.0
2013-01-16 11:40:00,36.12,36.13,36.11,36.12,19600.0,26.0025,26.0097,25.9953,26.0025,19600.0
2013-01-16 11:50:00,36.13,36.14,36.12,36.13,41800.0,26.0097,26.0169,26.0025,26.0097,41800.0
2013-01-16 12:00:00,36.12,36.14,36.12,36.13,96100.0,26.0025,26.0169,26.0025,26.0097,96100.0
2013-01-16 12:10:00,36.13,36.13,36.1,36.1,57500.0,26.0097,26.0097,25.9881,25.9881,57500.0
2013-01-16 12:20:00,36.11,36.12,36.09,36.1,41100.0,25.9953,26.0025,25.9809,25.9881,41100.0
2013-01-16 12:30:00,36.11,36.12,36.08,36.12,64700.0,25.9953,26.0025,25.9737,26.0025,64700.0
2013-01-16 12:40:00,36.12,36.12,36.07,36.09,84000.0,26.0025,26.0025,25.9665,25.9809,84000.0
2013-01-16 12:50:00,36.09,36.11,36.09,36.1,34400.0,25.9809,25.9953,25.9809,25.9881,34400.0
2013-01-16 13:00:00,36.1,36.12,36.09,36.1,64600.0,25.9881,26.0025,25.9809,25.9881,64600.0
2013-01-16 13:10:00,36.1,36.12,36.1,36.11,31100.0,25.9881,26.0025,25.9881,25.9953,31100.0
2013-01-16 13:20:00,36.12,36.13,36.1,36.11,32900.0,26.0025,26.0097,25.9881,25.9953,32900.0
2013-01-16 13:30:00,36.12,36.15,36.11,36.14,66400.0,26.0025,26.0241,25.9953,26.0169,66400.0
2013-01-16 13:40:00,36.14,36.17,36.13,36.14,68200.0,26.0169,26.0385,26.0097,26.0169,68200.0
2013-01-16 13:50:00,36.14,36.14,36.13,36.13,79200.0,26.0169,26.0169,26.0097,26.0097,79200.0
2013-01-16 14:00:00,36.13,36.14,36.1,36.1,49000.0,26.0097,26.0169,25.9881,25.9881,49000.0
2013-01-16 14:10:00,36.11,36.13,36.1,36.13,141200.0,25.9953,26.0097,25.9881,26.0097,141200.0
2013-01-16 14:20:00,36.13,36.14,36.12,36.14,53300.0,26.0097,26.0169,26.0025,26.0169,53300.0
2013-01-16 14:30:00,36.15,36.15,36.13,36.14,69100.0,26.0241,26.0241,26.0097,26.0169,69100.0
2013-01-16 14:40:00,36.13,36.15,36.12,36.14,40200.0,26.0097,26.0241,26.0025,26.0169,40200.0
2013-01-16 14:50:00,36.13,36.15,36.13,36.15,45700.0,26.0097,26.0241,26.0097,26.0241,45700.0
2013-01-16 15:00:00,36.14,36.15,36.13,36.14,54900.0,26.0169,26.0241,26.0097,26.0169,54900.0
2013-01-16 15:10:00,36.14,36.15,36.12,36.12,109200.0,26.0169,26.0241,26.0025,26.0025,109200.0
2013-01-16 15:20:00,36.12,36.12,36.08,36.08,141700.0,26.0025,26.0025,25.9737,25.9737,141700.0
2013-01-16 15:30:00,36.08,36.12,36.08,36.12,106800.0,25.9737,26.0025,25.9737,26.0025,106800.0
2013-01-16 15:40:00,36.12,36.12,36.09,36.12,187000.0,26.0025,26.0025,25.9809,26.0025,187000.0
2013-01-16 15:50:00,36.12,36.13,36.07,36.1,325200.0,26.0025,26.0097,25.9665,25.9881,325200.0
2013-01-17 09:30:00,36.24,36.26,36.18,36.22,121900.0,26.0888,26.1032,26.0457,26.0744,121900.0
2013-01-17 09:40:00,36.21,36.22,36.18,36.19,588800.0,26.0673,26.0744,26.0457,26.0529,588800.0
2013-01-17 09:50:00,36.18,36.2,36.17,36.2,353400.0,26.0457,26.0601,26.0385,26.0601,353400.0
2013-01-17 10:00:00,36.19,36.22,36.16,36.22,500700.0,26.0529,26.0744,26.0313,26.0744,500700.0
2013-01-17 10:10:00,36.22,36.27,36.21,36.25,193400.0,26.0744,26.1104,26.0673,26.096,193400.0
2013-01-17 10:20:00,36.24,36.29,36.24,36.29,52000.0,26.0888,26.1248,26.0888,26.1248,52000.0
2013-01-17 10:30:00,36.29,36.29,36.27,36.28,33800.0,26.1248,26.1248,26.1104,26.1176,33800.0
2013-01-17 10:40:00,36.27,36.3,36.25,36.25,73200.0,26.1104,26.132,26.096,26.096,73200.0
2013-01-17 10:50:00,36.26,36.27,36.24,36.27,59900.0,26.1032,26.1104,26.0888,26.1104,59900.0
2013-01-17 11:00:00,36.27,36.29,36.27,36.28,45900.0,26.1104,26.1248,26.1104,26.1176,45900.0
2013-01-17 11:10:00,36.28,36.29,36.27,36.27,69300.0,26.1176,26.1248,26.1104,26.1104,69300.0
2013-01-17 11:20:00,36.28,36.3,36.27,36.3,37400.0,26.1176,26.132,26.1104,26.132,37400.0
2013-01-17 11:30:00,36.29,36.32,36.29,36.3,61200.0,26.1248,26.1464,26.1248,26.132,61200.0
2013-01-17 11:40:00,36.3,36.32,36.29,36.3,92200.0,26.132,26.1464,26.1248,26.132,92200.0
2013-01-17 11:50:00,36.31,36.32,36.29,36.3,51300.0,26.1392,26.1464,26.1248,26.132,51300.0
2013-01-17 12:00:00,36.29,36.3,36.29,36.29,20600.0,26.1248,26.132,26.1248,26.1248,20600.0
2013-01-17 12:10:00,36.29,36.32,36.29,36.32,101900.0,26.1248,26.1464,26.1248,26.1464,101900.0
2013-01-17 12:20:00,36.32,36.37,36.31,36.37,104600.0,26.1464,26.1824,26.1392,26.1824,104600.0
2013-01-17 12:30:00,36.36,36.38,36.35,36.36,59000.0,26.1752,26.1896,26.168,26.1752,59000.0
2013-01-17 12:40:00,36.37,36.37,36.34,36.35,45200.0,26.1824,26.1824,26.1608,26.168,45200.0
2013-01-17 12:50:00,36.35,36.37,36.35,36.36,153000.0,26.168,26.1824,26.168,26.1752,153000.0
2013-01-17 13:00:00,36.36,36.37,36.35,36.36,157500.0,26.1752,26.1824,26.168,26.1752,157500.0
2013-01-17 13:10:00,36.36,36.38,36.35,36.37,49200.0,26.1752,26.1896,26.168,26.1824,49200.0
2013-01-17 13:20:00,36.37,36.38,36.35,36.36,53500.0,26.1824,26.1896,26.168,26.1752,53500.0
2013-01-17 13:30:00,36.37,36.38,36.36,36.38,38300.0,26.1824,26.1896,26.1752,26.1896,38300.0
2013-01-17 13:40:00,36.37,36.39,36.37,36.39,64500.0,26.1824,26.1968,26.1824,26.1968,64500.0
2013-01-17 13:50:00,36.39,36.42,36.38,36.41,64200.0,26.1968,26.2184,26.1896,26.2112,64200.0
2013-01-17 14:00:00,36.41,36.43,36.4,36.42,149700.0,26.2112,26.2256,26.204,26.2184,149700.0
2013-01-17 14:10:00,36.41,36.42,36.4,36.42,88500.0,26.2112,26.2184,26.204,26.2184,88500.0
2013-01-17 14:20:00,36.42,36.44,36.4,36.41,107400.0,26.2184,26.2328,26.204,26.2112,107400.0
2013-01-17 14:30:00,36.41,36.41,36.39,36.4,37500.0,26.2112,26.2112,26.1968,26.204,37500.0
2013-01-17 14:40:00,36.41,36.42,36.39,36.39,301700.0,26.2112,26.2184,26.1968,26.1968,301700.0
2013-01-17 14:50:00,36.38,36.4,36.38,36.39,172000.0,26.1896,26.204,26.1896,26.1968,172000.0
2013-01-17 15:00:00,36.39,36.41,36.38,36.4,167600.0,26.1968,26.2112,26.1896,26.204,167600.0
2013-01-17 15:10:00,36.4,36.41,36.39,36.39,119800.0,26.204,26.2112,26.1968,26.1968,119800.0
2013-01-17 15:20:00,36.4,36.4,36.37,36.4,119600.0,26.204,26.204,26.1824,26.204,119600.0
2013-01-17 15:30:00,36.4,36.41,36.38,36.4,132500.0,26.204,26.2112,26.1896,26.204,132500.0
2013-01-17 15:40:00,36.39,36.42,36.39,36.39,169400.0,26.1968,26.2184,26.1968,26.1968,169400.0
2013-01-17 15:50:00,36.4,36.4,36.34,36.34,851800.0,26.204,26.204,26.1608,26.1608,851800.0
2013-01-18 09:30:00,36.4,36.4,36.34,36.35,186400.0,26.204,26.204,26.1608,26.168,186400.0
2013-01-18 09:40:00,36.36,36.36,36.32,36.32,114700.0,26.1752,26.1752,26.1464,26.1464,114700.0
2013-01-18 09:50:00,36.32,36.32,36.26,36.3,125600.0,26.1464,26.1464,26.1032,26.132,125600.0
2013-01-18 10:00:00,36.3,36.33,36.29,36.31,275700.0,26.132,26.1536,26.1248,26.1392,275700.0
2013-01-18 10:10:00,36.31,36.33,36.3,36.31,107300.0,26.1392,26.1536,26.132,26.1392,107300.0
2013-01-18 10:20:00,36.31,36.32,36.29,36.3,80500.0,26.1392,26.1464,26.1248,26.132,80500.0
2013-01-18 10:30:00,36.3,36.3,36.29,36.3,138600.0,26.132,26.132,26.1248,26.132,138600.0
2013-01-18 10:40:00,36.3,36.31,36.27,36.3,87500.0,26.132,26.1392,26.1104,26.132,87500.0
2013-01-18 10:50:00,36.31,36.31,36.28,36.28,84600.0,26.1392,26.1392,26.1176,26.1176,84600.0
2013-01-18 11:00:00,36.29,36.29,36.26,36.27,103600.0,26.1248,26.1248,26.1032,26.1104,103600.0
2013-01-18 11:10:00,36.27,36.3,36.25,36.29,119700.0,26.1104,26.132,26.096,26.1248,119700.0
2013-01-18 11:20:00,36.29,36.32,36.28,36.31,114800.0,26.1248,26.1464,26.1176,26.1392,114800.0
2013-01-18 11:30:00,36.3,36.32,36.29,36.3,67900.0,26.132,26.1464,26.1248,26.132,67900.0
2013-01-18 11:40:00,36.3,36.31,36.25,36.25,94700.0,26.132,26.1392,26.096,26.096,94700.0
2013-01-18 11:50:00,36.26,36.29,36.25,36.29,28300.0,26.1032,26.1248,26.096,26.1248,28300.0
2013-01-18 12:00:00,36.28,36.3,36.28,36.3,27700.0,26.1176,26.132,26.1176,26.132,27700.0
2013-01-18 12:10:00,36.3,36.3,36.27,36.29,61900.0,26.132,26.132,26.1104,26.1248,61900.0
2013-01-18 12:20:00,36.29,36.3,36.28,36.29,67400.0,26.1248,26.132,26.1176,26.1248,67400.0
2013-01-18 12:30:00,36.28,36.3,36.28,36.3,24900.0,26.1176,26.132,26.1176,26.132,24900.0
2013-01-18 12:40:00,36.3,36.32,36.29,36.32,200400.0,26.132,26.1464,26.1248,26.1464,200400.0
2013-01-18 12:50:00,36.32,36.37,36.32,36.36,245900.0,26.1464,26.1824,26.1464,26.1752,245900.0
2013-01-18 13:00:00,36.36,36.38,36.36,36.38,91000.0,26.1752,26.1896,26.1752,26.1896,91000.0
2013-01-18 13:10:00,36.38,36.4,36.38,36.4,49300.0,26.1896,26.204,26.1896,26.204,49300.0
2013-01-18 13:20:00,36.4,36.4,36.37,36.37,63100.0,26.204,26.204,26.1824,26.1824,63100.0
2013-01-18 13:30:00,36.37,36.38,36.36,36.36,41700.0,26.1824,26.1896,26.1752,26.1752,41700.0
2013-01-18 13:40:00,36.36,36.38,36.36,36.38,36700.0,26.1752,26.1896,26.1752,26.1896,36700.0
2013-01-18 13:50:00,36.37,36.38,36.35,36.35,38000.0,26.1824,26.1896,26.168,26.168,38000.0
2013-01-18 14:00:00,36.35,36.38,36.35,36.38,141400.0,26.168,26.1896,26.168,26.1896,141400.0
2013-01-18 14:10:00,36.38,36.39,36.37,36.37,43000.0,26.1896,26.1968,26.1824,26.1824,43000.0
2013-01-18 14:20:00,36.37,36.39,36.37,36.39,62000.0,26.1824,26.1968,26.1824,26.1968,62000.0
2013-01-18 14:30:00,36.38,36.39,36.37,36.38,147400.0,26.1896,26.1968,26.1824,26.1896,147400.0
2013-01-18 14:40:00,36.38,36.4,36.37,36.38,74300.0,26.1896,26.204,26.1824,26.1896,74300.0
2013-01-18 14:50:00,36.38,36.39,36.37,36.39,30700.0,26.1896,26.1968,26.1824,26.1968,30700.0
2013-01-18 15:00:00,36.39,36.4,36.38,36.39,113300.0,26.1968,26.204,26.1896,26.1968,113300.0
2013-01-18 15:10:00,36.39,36.4,36.38,36.39,39400.0,26.1968,26.204,26.1896,26.1968,39400.0
2013-01-18 15:20:00,36.39,36.4,36.38,36.4,142100.0,26.1968,26.204,26.1896,26.204,142100.0
2013-01-18 15:30:00,36.4,36.44,36.39,36.43,330200.0,26.204,26.2328,26.1968,26.2256,330200.0
2013-01-18 15:40:00,36.43,36.46,36.42,36.45,366600.0,26.2256,26.2472,26.2184,26.24,366600.0
2013-01-18 15:50:00,36.45,36.48,36.45,36.47,1076100.0,26.24,26.2616,26.24,26.2544,1076100.0
2013-01-22 09:30:00,36.45,36.45,36.38,36.43,315600.0,26.24,26.24,26.1896,26.2256,315600.0
2013-01-22 09:40:00,36.42,36.45,36.41,36.44,85300.0,26.2184,26.24,26.2112,26.2328,85300.0
2013-01-22 09:50:00,36.43,36.46,36.43,36.45,227900.0,26.2256,26.2472,26.2256,26.24,227900.0
2013-01-22 10:00:00,36.44,36.44,36.37,36.39,498600.0,26.2328,26.2328,26.1824,26.1968,498600.0
2013-01-22 10:10:00,36.39,36.4,36.35,36.36,116000.0,26.1968,26.204,26.168,26.1752,116000.0
2013-01-22 10:20:00,36.36,36.38,36.34,36.36,109700.0,26.1752,26.1896,26.1608,26.1752,109700.0
2013-01-22 10:30:00,36.36,36.37,36.34,36.34,107500.0,26.1752,26.1824,26.1608,26.1608,107500.0
2013-01-22 10:40:00,36.34,36.37,36.33,36.37,90300.0,26.1608,26.1824,26.1536,26.1824,90300.0
2013-01-22 10:50:00,36.37,36.39,36.37,36.37,39900.0,26.1824,26.1968,26.1824,26.1824,39900.0
2013-01-22 11:00:00,36.37,36.38,36.34,36.38,52300.0,26.1824,26.1896,26.1608,26.1896,52300.0
2013-01-22 11:10:00,36.38,36.4,36.37,36.39,101100.0,26.1896,26.204,26.1824,26.1968,101100.0
2013-01-22 11:20:00,36.4,36.41,36.38,36.4,46300.0,26.204,26.2112,26.1896,26.204,46300.0
2013-01-22 11:30:00,36.39,36.4,36.38,36.39,52200.0,26.1968,26.204,26.1896,26.1968,52200.0
2013-01-22 11:40:00,36.39,36.4,36.38,36.38,43800.0,26.1968,26.204,26.1896,26.1896,43800.0
2013-01-22 11:50:00,36.38,36.44,36.38,36.44,20900.0,26.1896,26.2328,26.1896,26.2328,20900.0
2013-01-22 12:00:00,36.44,36.46,36.43,36.45,20800.0,26.2328,26.2472,26.2256,26.24,20800.0
2013-01-22 12:10:00,36.45,36.51,36.45,36.5,111700.0,26.24,26.2832,26.24,26.276,111700.0
2013-01-22 12:20:00,36.49,36.5,36.46,36.48,52400.0,26.2688,26.276,26.2472,26.2616,52400.0
2013-01-22 12:30:00,36.48,36.48,36.46,36.47,39200.0,26.2616,26.2616,26.2472,26.2544,39200.0
2013-01-22 12:40:00,36.47,36.49,36.45,36.45,36200.0,26.2544,26.2688,26.24,26.24,36200.0
2013-01-22 12:50:00,36.45,36.46,36.44,36.45,24600.0,26.24,26.2472,26.2328,26.24,24600.0
2013-01-22 13:00:00,36.45,36.46,36.44,36.45,34100.0,26.24,26.2472,26.2328,26.24,34100.0
2013-01-22 13:10:00,36.45,36.46,36.44,36.45,42000.0,26.24,26.2472,26.2328,26.24,42000.0
2013-01-22 13:20:00,36.45,36.47,36.43,36.44,46700.0,26.24,26.2544,26.2256,26.2328,46700.0
2013-01-22 13:30:00,36.43,36.44,36.4,36.4,124300.0,26.2256,26.2328,26.204,26.204,124300.0
2013-01-22 13:40:00,36.41,36.43,36.41,36.42,55400.0,26.2112,26.2256,26.2112,26.2184,55400.0
2013-01-22 13:50:00,36.41,36.43,36.4,36.41,148900.0,26.2112,26.2256,26.204,26.2112,148900.0
2013-01-22 14:00:00,36.4,36.43,36.39,36.43,61500.0,26.204,26.2256,26.1968,26.2256,61500.0
2013-01-22 14:10:00,36.43,36.44,36.42,36.44,35800.0,26.2256,26.2328,26.2184,26.2328,35800.0
2013-01-22 14:20:00,36.44,36.44,36.41,36.42,54000.0,26.2328,26.2328,26.2112,26.2184,54000.0
2013-01-22 14:30:00,36.42,36.45,36.42,36.44,30300.0,26.2184,26.24,26.2184,26.2328,30300.0
2013-01-22 14:40:00,36.43,36.44,36.43,36.44,21400.0,26.2256,26.2328,26.2256,26.2328,21400.0
2013-01-22 14:50:00,36.44,36.45,36.43,36.45,23100.0,26.2328,26.24,26.2256,26.24,23100.0
2013-01-22 15:00:00,36.45,36.46,36.44,36.45,31900.0,26.24,26.2472,26.2328,26.24,31900.0
2013-01-22 15:10:00,36.45,36.45,36.42,36.45,40200.0,26.24,26.24,26.2184,26.24,40200.0
2013-01-22 15:20:00,36.45,36.45,36.43,36.44,71400.0,26.24,26.24,26.2256,26.2328,71400.0
2013-01-22 15:30:00,36.45,36.47,36.44,36.46,133000.0,26.24,26.2544,26.2328,26.2472,133000.0
2013-01-22 15:40:00,36.47,36.48,36.45,36.47,132300.0,26.2544,26.2616,26.24,26.2544,132300.0
2013-01-22 15:50:00,36.47,36.49,36.46,36.48,426100.0,26.2544,26.2688,26.2472,26.2616,426100.0
2013-01-23 09:30:00,36.47,36.5,36.4,36.43,137000.0,26.2544,26.276,26.204,26.2256,137000.0
2013-01-23 09:40:00,36.44,36.45,36.42,36.43,106600.0,26.2328,26.24,26.2184,26.2256,106600.0
2013-01-23 09:50:00,36.44,36.45,36.41,36.45,69600.0,26.2328,26.24,26.2112,26.24,69600.0
2013-01-23 10:00:00,36.44,36.44,36.42,36.44,31900.0,26.2328,26.2328,26.2184,26.2328,31900.0
2013-01-23 10:10:00,36.44,36.48,36.43,36.46,59800.0,26.2328,26.2616,26.2256,26.2472,59800.0
2013-01-23 10:20:00,36.46,36.46,36.41,36.43,68400.0,26.2472,26.2472,26.2112,26.2256,68400.0
2013-01-23 10:30:00,36.43,36.43,36.4,36.41,162700.0,26.2256,26.2256,26.204,26.2112,162700.0
2013-01-23 10:40:00,36.41,36.42,36.39,36.4,38200.0,26.2112,26.2184,26.1968,26.204,38200.0
2013-01-23 10:50:00,36.4,36.43,36.4,36.43,34200.0,26.204,26.2256,26.204,26.2256,34200.0
2013-01-23 11:00:00,36.43,36.43,36.41,36.41,213800.0,26.2256,26.2256,26.2112,26.2112,213800.0
2013-01-23 11:10:00,36.41,36.45,36.41,36.45,40400.0,26.2112,26.24,26.2112,26.24,40400.0
2013-01-23 11:20:00,36.45,36.46,36.41,36.42,88300.0,26.24,26.2472,26.2112,26.2184,88300.0
2013-01-23 11:30:00,36.42,36.45,36.41,36.44,86100.0,26.2184,26.24,26.2112,26.2328,86100.0
2013-01-23 11:40:00,36.44,36.44,36.42,36.43,33200.0,26.2328,26.2328,26.2184,26.2256,33200.0
2013-01-23 11:50:00,36.43,36.48,36.43,36.47,64400.0,26.2256,26.2616,26.2256,26.2544,64400.0
2013-01-23 12:00:00,36.46,36.48,36.46,36.46,268300.0,26.2472,26.2616,26.2472,26.2472,268300.0
2013-01-23 12:10:00,36.46,36.47,36.44,36.44,28400.0,26.2472,26.2544,26.2328,26.2328,28400.0
2013-01-23 12:20:00,36.43,36.44,36.42,36.42,19200.0,26.2256,26.2328,26.2184,26.2184,19200.0
2013-01-23 12:30:00,36.42,36.43,36.42,36.43,28300.0,26.2184,26.2256,26.2184,26.2256,28300.0
2013-01-23 12:40:00,36.43,36.45,36.42,36.45,34100.0,26.2256,26.24,26.2184,26.24,34100.0
2013-01-23 12:50:00,36.45,36.47,36.44,36.47,78300.0,26.24,26.2544,26.2328,26.2544,78300.0
2013-01-23 13:00:00,36.46,36.47,36.46,36.47,16600.0,26.2472,26.2544,26.2472,26.2544,16600.0
2013-01-23 13:10:00,36.46,36.47,36.46,36.47,32400.0,26.2472,26.2544,26.2472,26.2544,32400.0
2013-01-23 13:20:00,36.46,36.47,36.45,36.46,83400.0,26.2472,26.2544,26.24,26.2472,83400.0
2013-01-23 13:30:00,36.45,36.47,36.44,36.46,89300.0,26.24,26.2544,26.2328,26.2472,89300.0
2013-01-23 13:40:00,36.46,36.46,36.45,36.46,46600.0,26.2472,26.2472,26.24,26.2472,46600.0
2013-01-23 13:50:00,36.46,36.46,36.45,36.46,25700.0,26.2472,26.2472,26.24,26.2472,25700.0
2013-01-23 14:00:00,36.45,36.47,36.45,36.47,49800.0,26.24,26.2544,26.24,26.2544,49800.0
2013-01-23 14:10:00,36.46,36.47,36.45,36.45,82900.0,26.2472,26.2544,26.24,26.24,82900.0
2013-01-23 14:20:00,36.47,36.47,36.46,36.47,23300.0,26.2544,26.2544,26.2472,26.2544,23300.0
2013-01-23 14:30:00,36.46,36.47,36.45,36.47,64900.0,26.2472,26.2544,26.24,26.2544,64900.0
2013-01-23 14:40:00,36.47,36.48,36.46,36.46,215800.0,26.2544,26.2616,26.2472,26.2472,215800.0
2013-01-23 14:50:00,36.47,36.47,36.45,36.47,152600.0,26.2544,26.2544,26.24,26.2544,152600.0
2013-01-23 15:00:00,36.46,36.49,36.46,36.48,77100.0,26.2472,26.2688,26.2472,26.2616,77100.0
2013-01-23 15:10:00,36.48,36.49,36.47,36.47,75600.0,26.2616,26.2688,26.2544,26.2544,75600.0
2013-01-23 15:20:00,36.48,36.48,36.46,36.47,100700.0,26.2616,26.2616,26.2472,26.2544,100700.0
2013-01-23 15:30:00,36.48,36.48,36.46,36.47,54300.0,26.2616,26.2616,26.2472,26.2544,54300.0
2013-01-23 15:40:00,36.46,36.47,36.45,36.45,142500.0,26.2472,26.2544,26.24,26.24,142500.0
2013-01-23 15:50:00,36.45,36.49,36.45,36.48,460900.0,26.24,26.2688,26.24,26.2616,460900.0
2013-01-24 09:30:00,36.5,36.6,36.5,36.55,195400.0,26.276,26.348,26.276,26.312,195400.0
2013-01-24 09:40:00,36.56,36.6,36.55,36.59,160600.0,26.3192,26.348,26.312,26.3408,160600.0
2013-01-24 09:50:00,36.59,36.59,36.55,36.55,73300.0,26.3408,26.3408,26.312,26.312,73300.0
2013-01-24 10:00:00,36.55,36.6,36.55,36.6,34500.0,26.312,26.348,26.312,26.348,34500.0
2013-01-24 10:10:00,36.6,36.62,36.59,36.61,170800.0,26.348,26.3624,26.3408,26.3552,170800.0
2013-01-24 10:20:00,36.62,36.62,36.56,36.57,164100.0,26.3624,26.3624,26.3192,26.3264,164100.0
2013-01-24 10:30:00,36.57,36.57,36.54,36.54,43200.0,26.3264,26.3264,26.3048,26.3048,43200.0
2013-01-24 10:40:00,36.54,36.54,36.52,36.52,79300.0,26.3048,26.3048,26.2904,26.2904,79300.0
2013-01-24 10:50:00,36.53,36.55,36.52,36.54,36800.0,26.2976,26.312,26.2904,26.3048,36800.0
2013-01-24 11:00:00,36.54,36.59,36.54,36.59,45000.0,26.3048,26.3408,26.3048,26.3408,45000.0
2013-01-24 11:10:00,36.59,36.6,36.58,36.6,28600.0,26.3408,26.348,26.3336,26.348,28600.0
2013-01-24 11:20:00,36.6,36.64,36.59,36.62,176500.0,26.348,26.3768,26.3408,26.3624,176500.0
2013-01-24 11:30:00,36.62,36.64,36.61,36.62,65500.0,26.3624,26.3768,26.3552,26.3624,65500.0
2013-01-24 11:40:00,36.61,36.62,36.58,36.58,69000.0,26.3552,26.3624,26.3336,26.3336,69000.0
2013-01-24 11:50:00,36.59,36.6,36.57,36.58,142800.0,26.3408,26.348,26.3264,26.3336,142800.0
2013-01-24 12:00:00,36.58,36.6,36.56,36.58,151600.0,26.3336,26.348,26.3192,26.3336,151600.0
2013-01-24 12:10:00,36.58,36.59,36.56,36.57,45600.0,26.3336,26.3408,26.3192,26.3264,45600.0
2013-01-24 12:20:00,36.57,36.57,36.56,36.56,48300.0,26.3264,26.3264,26.3192,26.3192,48300.0
2013-01-24 12:30:00,36.56,36.56,36.51,36.51,161600.0,26.3192,26.3192,26.2832,26.2832,161600.0
2013-01-24 12:40:00,36.51,36.54,36.51,36.52,61800.0,26.2832,26.3048,26.2832,26.2904,61800.0
2013-01-24 12:50:00,36.53,36.54,36.51,36.51,39700.0,26.2976,26.3048,26.2832,26.2832,39700.0
2013-01-24 13:00:00,36.52,36.54,36.5,36.51,65300.0,26.2904,26.3048,26.276,26.2832,65300.0
2013-01-24 13:10:00,36.51,36.53,36.5,36.52,31100.0,26.2832,26.2976,26.276,26.2904,31100.0
2013-01-24 13:20:00,36.52,36.53,36.51,36.53,60800.0,26.2904,26.2976,26.2832,26.2976,60800.0
2013-01-24 13:30:00,36.52,36.53,36.51,36.52,15400.0,26.2904,26.2976,26.2832,26.2904,15400.0
2013-01-24 13:40:00,36.52,36.52,36.48,36.5,38100.0,26.2904,26.2904,26.2616,26.276,38100.0
2013-01-24 13:50:00,36.5,36.53,36.49,36.52,126200.0,26.276,26.2976,26.2688,26.2904,126200.0
2013-01-24 14:00:00,36.52,36.54,36.5,36.54,82400.0,26.2904,26.3048,26.276,26.3048,82400.0
2013-01-24 14:10:00,36.55,36.55,36.52,36.52,28100.0,26.312,26.312,26.2904,26.2904,28100.0
2013-01-24 14:20:00,36.52,36.54,36.51,36.54,134200.0,26.2904,26.3048,26.2832,26.3048,134200.0
2013-01-24 14:30:00,36.54,36.56,36.53,36.55,76500.0,26.3048,26.3192,26.2976,26.312,76500.0
2013-01-24 14:40:00,36.55,36.57,36.55,36.56,214500.0,26.312,26.3264,26.312,26.3192,214500.0
2013-01-24 14:50:00,36.56,36.58,36.56,36.57,71700.0,26.3192,26.3336,26.3192,26.3264,71700.0
2013-01-24 15:00:00,36.56,36.58,36.55,36.57,65900.0,26.3192,26.3336,26.312,26.3264,65900.0
2013-01-24 15:10:00,36.56,36.6,36.56,36.59,75900.0,26.3192,26.348,26.3192,26.3408,75900.0
2013-01-24 15:20:00,36.59,36.6,36.58,36.59,56500.0,26.3408,26.348,26.3336,26.3408,56500.0
2013-01-24 15:30:00,36.59,36.64,36.59,36.62,265200.0,26.3408,26.3768,26.3408,26.3624,265200.0
2013-01-24 15:40:00,36.62,36.63,36.59,36.59,74200.0,26.3624,26.3696,26.3408,26.3408,74200.0
2013-01-24 15:50:00,36.59,36.6,36.56,36.57,933900.0,26.3408,26.348,26.3192,26.3264,933900.0
2013-01-25 09:30:00,36.72,36.79,36.69,36.77,123300.0,26.4344,26.4848,26.4128,26.4704,123300.0
2013-01-25 09:40:00,36.77,36.78,36.69,36.7,59400.0,26.4704,26.4776,26.4128,26.42,59400.0
2013-01-25 09:50:00,36.71,36.78,36.71,36.73,104600.0,26.4272,26.4776,26.4272,26.4416,104600.0
2013-01-25 10:00:00,36.73,36.73,36.66,36.72,119500.0,26.4416,26.4416,26.3912,26.4344,119500.0
2013-01-25 10:10:00,36.72,36.76,36.72,36.76,23300.0,26.4344,26.4632,26.4344,26.4632,23300.0
2013-01-25 10:20:00,36.75,36.76,36.69,36.7,136700.0,26.456,26.4632,26.4128,26.42,136700.0
2013-01-25 10:30:00,36.7,36.71,36.69,36.7,24400.0,26.42,26.4272,26.4128,26.42,24400.0
2013-01-25 10:40:00,36.7,36.71,36.68,36.69,60900.0,26.42,26.4272,26.4056,26.4128,60900.0
2013-01-25 10:50:00,36.69,36.74,36.69,36.73,27100.0,26.4128,26.4488,26.4128,26.4416,27100.0
2013-01-25 11:00:00,36.73,36.76,36.73,36.75,30500.0,26.4416,26.4632,26.4416,26.456,30500.0
2013-01-25 11:10:00,36.75,36.75,36.7,36.71,123200.0,26.456,26.456,26.42,26.4272,123200.0
2013-01-25 11:20:00,36.71,36.72,36.7,36.7,71300.0,26.4272,26.4344,26.42,26.42,71300.0
2013-01-25 11:30:00,36.7,36.72,36.7,36.71,39600.0,26.42,26.4344,26.42,26.4272,39600.0
2013-01-25 11:40:00,36.7,36.71,36.69,36.7,43000.0,26.42,26.4272,26.4128,26.42,43000.0
2013-01-25 11:50:00,36.7,36.71,36.67,36.69,103400.0,26.42,26.4272,26.3984,26.4128,103400.0
2013-01-25 12:00:00,36.69,36.74,36.69,36.74,52400.0,26.4128,26.4488,26.4128,26.4488,52400.0
2013-01-25 12:10:00,36.74,36.77,36.74,36.77,20500.0,26.4488,26.4704,26.4488,26.4704,20500.0
2013-01-25 12:20:00,36.77,36.77,36.75,36.76,25700.0,26.4704,26.4704,26.456,26.4632,25700.0
2013-01-25 12:30:00,36.76,36.77,36.76,36.76,11600.0,26.4632,26.4704,26.4632,26.4632,11600.0
2013-01-25 12:40:00,36.76,36.77,36.75,36.76,15500.0,26.4632,26.4704,26.456,26.4632,15500.0
2013-01-25 12:50:00,36.76,36.76,36.73,36.73,64300.0,26.4632,26.4632,26.4416,26.4416,64300.0
2013-01-25 13:00:00,36.74,36.76,36.74,36.76,15900.0,26.4488,26.4632,26.4488,26.4632,15900.0
2013-01-25 13:10:00,36.76,36.77,36.75,36.75,17700.0,26.4632,26.4704,26.456,26.456,17700.0
2013-01-25 13:20:00,36.75,36.77,36.74,36.74,18100.0,26.456,26.4704,26.4488,26.4488,18100.0
2013-01-25 13:30:00,36.74,36.75,36.73,36.74,188200.0,26.4488,26.456,26.4416,26.4488,188200.0
2013-01-25 13:40:00,36.73,36.76,36.73,36.74,46700.0,26.4416,26.4632,26.4416,26.4488,46700.0
2013-01-25 13:50:00,36.75,36.75,36.73,36.75,137800.0,26.456,26.456,26.4416,26.456,137800.0
2013-01-25 14:00:00,36.74,36.75,36.73,36.74,181000.0,26.4488,26.456,26.4416,26.4488,181000.0
2013-01-25 14:10:00,36.75,36.76,36.74,36.74,117700.0,26.456,26.4632,26.4488,26.4488,117700.0
2013-01-25 14:20:00,36.75,36.75,36.73,36.73,101200.0,26.456,26.456,26.4416,26.4416,101200.0
2013-01-25 14:30:00,36.74,36.76,36.73,36.75,54800.0,26.4488,26.4632,26.4416,26.456,54800.0
2013-01-25 14:40:00,36.74,36.76,36.74,36.75,93300.0,26.4488,26.4632,26.4488,26.456,93300.0
2013-01-25 14:50:00,36.75,36.75,36.71,36.71,89900.0,26.456,26.456,26.4272,26.4272,89900.0
2013-01-25 15:00:00,36.72,36.73,36.68,36.7,139700.0,26.4344,26.4416,26.4056,26.42,139700.0
2013-01-25 15:10:00,36.7,36.72,36.69,36.71,75300.0,26.42,26.4344,26.4128,26.4272,75300.0
2013-01-25 15:20:00,36.71,36.71,36.69,36.71,41800.0,26.4272,26.4272,26.4128,26.4272,41800.0
2013-01-25 15:30:00,36.71,36.72,36.69,36.7,103900.0,26.4272,26.4344,26.4128,26.42,103900.0
2013-01-25 15:40:00,36.71,36.71,36.66,36.66,205600.0,26.4272,26.4272,26.3912,26.3912,205600.0
2013-01-25 15:50:00,36.67,36.76,36.66,36.76,699600.0,26.3984,26.4632,26.3912,26.4632,699600.0
2013-01-28 09:30:00,36.76,36.82,36.72,36.78,560300.0,26.4632,26.5064,26.4344,26.4776,560300.0
2013-01-28 09:40:00,36.78,36.8,36.7,36.72,381600.0,26.4776,26.492,26.42,26.4344,381600.0
2013-01-28 09:50:00,36.71,36.73,36.7,36.71,193800.0,26.4272,26.4416,26.42,26.4272,193800.0
2013-01-28 10:00:00,36.7,36.72,36.68,36.69,132600.0,26.42,26.4344,26.4056,26.4128,132600.0
2013-01-28 10:10:00,36.69,36.72,36.67,36.67,97800.0,26.4128,26.4344,26.3984,26.3984,97800.0
2013-01-28 10:20:00,36.67,36.69,36.66,36.68,89000.0,26.3984,26.4128,26.3912,26.4056,89000.0
2013-01-28 10:30:00,36.68,36.68,36.66,36.68,83600.0,26.4056,26.4056,26.3912,26.4056,83600.0
2013-01-28 10:40:00,36.67,36.71,36.67,36.7,39100.0,26.3984,26.4272,26.3984,26.42,39100.0
2013-01-28 10:50:00,36.71,36.71,36.7,36.71,50400.0,26.4272,26.4272,26.42,26.4272,50400.0
2013-01-28 11:00:00,36.72,36.74,36.71,36.72,77400.0,26.4344,26.4488,26.4272,26.4344,77400.0
2013-01-28 11:10:00,36.71,36.72,36.7,36.7,149300.0,26.4272,26.4344,26.42,26.42,149300.0
2013-01-28 11:20:00,36.71,36.73,36.7,36.73,149300.0,26.4272,26.4416,26.42,26.4416,149300.0
2013-01-28 11:30:00,36.73,36.75,36.72,36.75,118800.0,26.4416,26.456,26.4344,26.456,118800.0
2013-01-28 11:40:00,36.75,36.75,36.73,36.73,45100.0,26.456,26.456,26.4416,26.4416,45100.0
2013-01-28 11:50:00,36.73,36.75,36.72,36.73,42500.0,26.4416,26.456,26.4344,26.4416,42500.0
2013-01-28 12:00:00,36.73,36.74,36.69,36.71,79900.0,26.4416,26.4488,26.4128,26.4272,79900.0
2013-01-28 12:10:00,36.71,36.73,36.7,36.72,81600.0,26.4272,26.4416,26.42,26.4344,81600.0
2013-01-28 12:20:00,36.73,36.73,36.68,36.69,36900.0,26.4416,26.4416,26.4056,26.4128,36900.0
2013-01-28 12:30:00,36.69,36.7,36.68,36.7,75700.0,26.4128,26.42,26.4056,26.42,75700.0
2013-01-28 12:40:00,36.7,36.73,36.7,36.73,30900.0,26.42,26.4416,26.42,26.4416,30900.0
2013-01-28 12:50:00,36.73,36.74,36.72,36.73,38400.0,26.4416,26.4488,26.4344,26.4416,38400.0
2013-01-28 13:00:00,36.73,36.74,36.72,36.73,66100.0,26.4416,26.4488,26.4344,26.4416,66100.0
2013-01-28 13:10:00,36.73,36.74,36.71,36.72,46400.0,26.4416,26.4488,26.4272,26.4344,46400.0
2013-01-28 13:20:00,36.72,36.73,36.71,36.73,24800.0,26.4344,26.4416,26.4272,26.4416,24800.0
2013-01-28 13:30:00,36.73,36.77,36.73,36.77,68500.0,26.4416,26.4704,26.4416,26.4704,68500.0
2013-01-28 13:40:00,36.77,36.78,36.76,36.77,131700.0,26.4704,26.4776,26.4632,26.4704,131700.0
2013-01-28 13:50:00,36.78,36.8,36.77,36.8,53400.0,26.4776,26.492,26.4704,26.492,53400.0
2013-01-28 14:00:00,36.8,36.8,36.77,36.79,515300.0,26.492,26.492,26.4704,26.4848,515300.0
2013-01-28 14:10:00,36.8,36.82,36.79,36.82,129200.0,26.492,26.5064,26.4848,26.5064,129200.0
2013-01-28 14:20:00,36.82,36.82,36.8,36.82,247700.0,26.5064,26.5064,26.492,26.5064,247700.0
2013-01-28 14:30:00,36.82,36.83,36.81,36.82,42400.0,26.5064,26.5136,26.4992,26.5064,42400.0
2013-01-28 14:40:00,36.82,36.84,36.81,36.84,36400.0,26.5064,26.5208,26.4992,26.5208,36400.0
2013-01-28 14:50:00,36.84,36.84,36.82,36.84,50100.0,26.5208,26.5208,26.5064,26.5208,50100.0
2013-01-28 15:00:00,36.84,36.85,36.82,36.83,58800.0,26.5208,26.528,26.5064,26.5136,58800.0
2013-01-28 15:10:00,36.83,36.84,36.82,36.83,45200.0,26.5136,26.5208,26.5064,26.5136,45200.0
2013-01-28 15:20:00,36.83,36.83,36.79,36.8,124200.0,26.5136,26.5136,26.4848,26.492,124200.0
2013-01-28 15:30:00,36.79,36.81,36.79,36.81,77900.0,26.4848,26.4992,26.4848,26.4992,77900.0
2013-01-28 15:40:00,36.8,36.82,36.79,36.8,113600.0,26.492,26.5064,26.4848,26.492,113600.0
2013-01-28 15:50:00,36.8,36.82,36.78,36.79,518700.0,26.492,26.5064,26.4776,26.4848,518700.0
2013-01-29 09:30:00,36.77,36.84,36.74,36.84,161000.0,26.4704,26.5208,26.4488,26.5208,161000.0
2013-01-29 09:40:00,36.83,36.9,36.82,36.9,115100.0,26.5136,26.564,26.5064,26.564,115100.0
2013-01-29 09:50:00,36.9,36.92,36.89,36.91,118400.0,26.564,26.5784,26.5568,26.5712,118400.0
2013-01-29 10:00:00,36.91,36.91,36.87,36.9,248300.0,26.5712,26.5712,26.5424,26.564,248300.0
2013-01-29 10:10:00,36.9,36.97,36.9,36.96,121000.0,26.564,26.6144,26.564,26.6072,121000.0
2013-01-29 10:20:00,36.97,36.99,36.95,36.95,66300.0,26.6144,26.6288,26.6,26.6,66300.0
2013-01-29 10:30:00,36.95,36.96,36.95,36.95,97300.0,26.6,26.6072,26.6,26.6,97300.0
2013-01-29 10:40:00,36.95,36.98,36.95,36.95,81600.0,26.6,26.6216,26.6,26.6,81600.0
2013-01-29 10:50:00,36.96,36.96,36.91,36.92,34500.0,26.6072,26.6072,26.5712,26.5784,34500.0
2013-01-29 11:00:00,36.91,36.92,36.89,36.89,50100.0,26.5712,26.5784,26.5568,26.5568,50100.0
2013-01-29 11:10:00,36.9,36.92,36.88,36.91,32800.0,26.564,26.5784,26.5496,26.5712,32800.0
2013-01-29 11:20:00,36.92,36.99,36.92,36.98,53200.0,26.5784,26.6288,26.5784,26.6216,53200.0
2013-01-29 11:30:00,36.99,36.99,36.95,36.95,53700.0,26.6288,26.6288,26.6,26.6,53700.0
2013-01-29 11:40:00,36.95,36.96,36.93,36.95,289900.0,26.6,26.6072,26.5856,26.6,289900.0
2013-01-29 11:50:00,36.95,36.96,36.92,36.94,71100.0,26.6,26.6072,26.5784,26.5928,71100.0
2013-01-29 12:00:00,36.94,36.97,36.93,36.97,61500.0,26.5928,26.6144,26.5856,26.6144,61500.0
2013-01-29 12:10:00,36.96,36.97,36.96,36.97,31600.0,26.6072,26.6144,26.6072,26.6144,31600.0
2013-01-29 12:20:00,36.96,36.97,36.94,36.94,97700.0,26.6072,26.6144,26.5928,26.5928,97700.0
2013-01-29 12:30:00,36.94,36.96,36.94,36.96,31700.0,26.5928,26.6072,26.5928,26.6072,31700.0
2013-01-29 12:40:00,36.96,36.98,36.95,36.98,44000.0,26.6072,26.6216,26.6,26.6216,44000.0
2013-01-29 12:50:00,36.98,37.0,36.98,36.99,42600.0,26.6216,26.636,26.6216,26.6288,42600.0
2013-01-29 13:00:00,37.0,37.03,36.99,37.02,58500.0,26.636,26.6576,26.6288,26.6504,58500.0
2013-01-29 13:10:00,37.03,37.03,37.01,37.02,52200.0,26.6576,26.6576,26.6432,26.6504,52200.0
2013-01-29 13:20:00,37.03,37.04,37.0,37.0,40400.0,26.6576,26.6648,26.636,26.636,40400.0
2013-01-29 13:30:00,37.0,37.04,37.0,37.03,54000.0,26.636,26.6648,26.636,26.6576,54000.0
2013-01-29 13:40:00,37.04,37.04,37.0,37.0,66400.0,26.6648,26.6648,26.636,26.636,66400.0
2013-01-29 13:50:00,37.0,37.02,37.0,37.02,81400.0,26.636,26.6504,26.636,26.6504,81400.0
2013-01-29 14:00:00,37.01,37.04,37.01,37.04,93300.0,26.6432,26.6648,26.6432,26.6648,93300.0
2013-01-29 14:10:00,37.04,37.04,37.01,37.01,45500.0,26.6648,26.6648,26.6432,26.6432,45500.0
2013-01-29 14:20:00,37.01,37.03,37.0,37.01,75500.0,26.6432,26.6576,26.636,26.6432,75500.0
2013-01-29 14:30:00,37.0,37.03,37.0,37.03,54100.0,26.636,26.6576,26.636,26.6576,54100.0
2013-01-29 14:40:00,37.03,37.04,37.02,37.03,49600.0,26.6576,26.6648,26.6504,26.6576,49600.0
2013-01-29 14:50:00,37.02,37.03,36.99,36.99,174900.0,26.6504,26.6576,26.6288,26.6288,174900.0
2013-01-29 15:00:00,36.99,37.02,36.99,37.01,78200.0,26.6288,26.6504,26.6288,26.6432,78200.0
2013-01-29 15:10:00,37.02,37.04,37.01,37.03,78300.0,26.6504,26.6648,26.6432,26.6576,78300.0
2013-01-29 15:20:00,37.02,37.04,37.01,37.02,197200.0,26.6504,26.6648,26.6432,26.6504,197200.0
2013-01-29 15:30:00,37.02,37.05,37.02,37.04,70900.0,26.6504,26.672,26.6504,26.6648,70900.0
2013-01-29 15:40:00,37.05,37.05,37.01,37.02,218900.0,26.672,26.672,26.6432,26.6504,218900.0
2013-01-29 15:50:00,37.01,37.03,36.99,37.01,651800.0,26.6432,26.6576,26.6288,26.6432,651800.0
2013-01-30 09:30:00,36.97,37.05,36.88,37.03,216700.0,26.6144,26.672,26.5496,26.6576,216700.0
2013-01-30 09:40:00,37.03,37.03,36.99,37.02,137300.0,26.6576,26.6576,26.6288,26.6504,137300.0
2013-01-30 09:50:00,37.02,37.02,36.97,36.98,73400.0,26.6504,26.6504,26.6144,26.6216,73400.0
2013-01-30 10:00:00,36.97,36.97,36.95,36.95,89400.0,26.6144,26.6144,26.6,26.6,89400.0
2013-01-30 10:10:00,36.96,36.99,36.96,36.97,26700.0,26.6072,26.6288,26.6072,26.6144,26700.0
2013-01-30 10:20:00,36.96,36.97,36.94,36.95,191000.0,26.6072,26.6144,26.5928,26.6,191000.0
2013-01-30 10:30:00,36.96,36.98,36.96,36.96,64900.0,26.6072,26.6216,26.6072,26.6072,64900.0
2013-01-30 10:40:00,36.96,36.99,36.95,36.95,93000.0,26.6072,26.6288,26.6,26.6,93000.0
2013-01-30 10:50:00,36.95,36.97,36.93,36.96,121200.0,26.6,26.6144,26.5856,26.6072,121200.0
2013-01-30 11:00:00,36.95,36.99,36.95,36.99,20300.0,26.6,26.6288,26.6,26.6288,20300.0
2013-01-30 11:10:00,36.98,36.99,36.97,36.99,33500.0,26.6216,26.6288,26.6144,26.6288,33500.0
2013-01-30 11:20:00,36.99,37.01,36.98,36.98,49300.0,26.6288,26.6432,26.6216,26.6216,49300.0
2013-01-30 11:30:00,36.99,37.0,36.97,36.99,42000.0,26.6288,26.636,26.6144,26.6288,42000.0
2013-01-30 11:40:00,36.99,36.99,36.97,36.98,32200.0,26.6288,26.6288,26.6144,26.6216,32200.0
2013-01-30 11:50:00,36.99,37.0,36.98,36.98,36500.0,26.6288,26.636,26.6216,26.6216,36500.0
2013-01-30 12:00:00,36.98,36.99,36.95,36.96,65400.0,26.6216,26.6288,26.6,26.6072,65400.0
2013-01-30 12:10:00,36.96,36.97,36.94,36.95,180900.0,26.6072,26.6144,26.5928,26.6,180900.0
2013-01-30 12:20:00,36.95,36.96,36.93,36.94,35200.0,26.6,26.6072,26.5856,26.5928,35200.0
2013-01-30 12:30:00,36.95,36.97,36.94,36.97,54100.0,26.6,26.6144,26.5928,26.6144,54100.0
2013-01-30 12:40:00,36.97,37.04,36.97,37.04,63500.0,26.6144,26.6648,26.6144,26.6648,63500.0
2013-01-30 12:50:00,37.04,37.05,37.02,37.04,92400.0,26.6648,26.672,26.6504,26.6648,92400.0
2013-01-30 13:00:00,37.04,37.05,37.02,37.03,50800.0,26.6648,26.672,26.6504,26.6576,50800.0
2013-01-30 13:10:00,37.04,37.05,37.02,37.02,38700.0,26.6648,26.672,26.6504,26.6504,38700.0
2013-01-30 13:20:00,37.02,37.06,37.02,37.05,260300.0,26.6504,26.6792,26.6504,26.672,260300.0
2013-01-30 13:30:00,37.05,37.05,37.03,37.03,44300.0,26.672,26.672,26.6576,26.6576,44300.0
2013-01-30 13:40:00,37.03,37.05,37.03,37.03,36600.0,26.6576,26.672,26.6576,26.6576,36600.0
2013-01-30 13:50:00,37.04,37.05,37.03,37.04,77000.0,26.6648,26.672,26.6576,26.6648,77000.0
2013-01-30 14:00:00,37.05,37.05,37.02,37.02,39900.0,26.672,26.672,26.6504,26.6504,39900.0
2013-01-30 14:10:00,37.02,37.06,37.0,37.01,210900.0,26.6504,26.6792,26.636,26.6432,210900.0
2013-01-30 14:20:00,37.01,37.02,36.97,37.0,111600.0,26.6432,26.6504,26.6144,26.636,111600.0
2013-01-30 14:30:00,37.0,37.03,36.98,36.99,69800.0,26.636,26.6576,26.6216,26.6288,69800.0
2013-01-30 14:40:00,36.99,37.01,36.92,36.92,194300.0,26.6288,26.6432,26.5784,26.5784,194300.0
2013-01-30 14:50:00,36.93,36.97,36.93,36.97,80000.0,26.5856,26.6144,26.5856,26.6144,80000.0
2013-01-30 15:00:00,36.97,36.98,36.95,36.97,122900.0,26.6144,26.6216,26.6,26.6144,122900.0
2013-01-30 15:10:00,36.98,36.99,36.9,36.93,177100.0,26.6216,26.6288,26.564,26.5856,177100.0
2013-01-30 15:20:00,36.94,36.96,36.93,36.94,239600.0,26.5928,26.6072,26.5856,26.5928,239600.0
2013-01-30 15:30:00,36.95,36.95,36.91,36.93,276200.0,26.6,26.6,26.5712,26.5856,276200.0
2013-01-30 15:40:00,36.93,36.96,36.91,36.93,237800.0,26.5856,26.6072,26.5712,26.5856,237800.0
2013-01-30 15:50:00,36.94,36.94,36.91,36.93,292900.0,26.5928,26.5928,26.5712,26.5856,292900.0
2013-01-31 09:30:00,36.95,36.98,36.92,36.94,65600.0,26.6,26.6216,26.5784,26.5928,65600.0
2013-01-31 09:40:00,36.95,37.0,36.94,36.97,69500.0,26.6,26.636,26.5928,26.6144,69500.0
2013-01-31 09:50:00,36.97,37.01,36.97,37.0,31100.0,26.6144,26.6432,26.6144,26.636,31100.0
2013-01-31 10:00:00,37.0,37.0,36.97,36.97,45700.0,26.636,26.636,26.6144,26.6144,45700.0
2013-01-31 10:10:00,36.97,36.98,36.93,36.94,174900.0,26.6144,26.6216,26.5856,26.5928,174900.0
2013-01-31 10:20:00,36.94,36.97,36.92,36.92,257100.0,26.5928,26.6144,26.5784,26.5784,257100.0
2013-01-31 10:30:00,36.91,36.96,36.9,36.92,183900.0,26.5712,26.6072,26.564,26.5784,183900.0
2013-01-31 10:40:00,36.92,36.95,36.91,36.93,261400.0,26.5784,26.6,26.5712,26.5856,261400.0
2013-01-31 10:50:00,36.93,36.94,36.9,36.9,93600.0,26.5856,26.5928,26.564,26.564,93600.0
2013-01-31 11:00:00,36.9,36.9,36.88,36.88,121100.0,26.564,26.564,26.5496,26.5496,121100.0
2013-01-31 11:10:00,36.88,36.9,36.86,36.9,106900.0,26.5496,26.564,26.5352,26.564,106900.0
2013-01-31 11:20:00,36.9,36.91,36.89,36.9,82900.0,26.564,26.5712,26.5568,26.564,82900.0
2013-01-31 11:30:00,36.89,36.91,36.87,36.91,92500.0,26.5568,26.5712,26.5424,26.5712,92500.0
2013-01-31 11:40:00,36.91,36.95,36.9,36.95,79600.0,26.5712,26.6,26.564,26.6,79600.0
2013-01-31 11:50:00,36.95,36.95,36.9,36.91,37100.0,26.6,26.6,26.564,26.5712,37100.0
2013-01-31 12:00:00,36.91,36.93,36.9,36.9,37400.0,26.5712,26.5856,26.564,26.564,37400.0
2013-01-31 12:10:00,36.9,36.93,36.9,36.92,38600.0,26.564,26.5856,26.564,26.5784,38600.0
2013-01-31 12:20:00,36.92,36.93,36.91,36.92,89000.0,26.5784,26.5856,26.5712,26.5784,89000.0
2013-01-31 12:30:00,36.91,36.93,36.91,36.91,46900.0,26.5712,26.5856,26.5712,26.5712,46900.0
2013-01-31 12:40:00,36.92,36.94,36.91,36.93,43900.0,26.5784,26.5928,26.5712,26.5856,43900.0
2013-01-31 12:50:00,36.93,36.93,36.92,36.93,29300.0,26.5856,26.5856,26.5784,26.5856,29300.0
2013-01-31 13:00:00,36.93,36.93,36.92,36.92,12400.0,26.5856,26.5856,26.5784,26.5784,12400.0
2013-01-31 13:10:00,36.93,36.94,36.92,36.93,36100.0,26.5856,26.5928,26.5784,26.5856,36100.0
2013-01-31 13:20:00,36.94,36.95,36.93,36.94,22900.0,26.5928,26.6,26.5856,26.5928,22900.0
2013-01-31 13:30:00,36.94,36.95,36.93,36.94,48600.0,26.5928,26.6,26.5856,26.5928,48600.0
2013-01-31 13:40:00,36.94,36.95,36.93,36.93,52900.0,26.5928,26.6,26.5856,26.5856,52900.0
2013-01-31 13:50:00,36.94,36.95,36.94,36.94,134800.0,26.5928,26.6,26.5928,26.5928,134800.0
2013-01-31 14:00:00,36.95,36.95,36.92,36.93,56800.0,26.6,26.6,26.5784,26.5856,56800.0
2013-01-31 14:10:00,36.93,36.93,36.9,36.91,48000.0,26.5856,26.5856,26.564,26.5712,48000.0
2013-01-31 14:20:00,36.92,36.93,36.91,36.93,28100.0,26.5784,26.5856,26.5712,26.5856,28100.0
2013-01-31 14:30:00,36.92,36.96,36.92,36.95,119500.0,26.5784,26.6072,26.5784,26.6,119500.0
2013-01-31 14:40:00,36.95,36.96,36.93,36.93,105700.0,26.6,26.6072,26.5856,26.5856,105700.0
2013-01-31 14:50:00,36.94,36.95,36.92,36.95,163000.0,26.5928,26.6,26.5784,26.6,163000.0
2013-01-31 15:00:00,36.94,36.95,36.89,36.91,46600.0,26.5928,26.6,26.5568,26.5712,46600.0
2013-01-31 15:10:00,36.9,36.91,36.88,36.91,60100.0,26.564,26.5712,26.5496,26.5712,60100.0
2013-01-31 15:20:00,36.91,36.91,36.88,36.89,48700.0,26.5712,26.5712,26.5496,26.5568,48700.0
2013-01-31 15:30:00,36.89,36.92,36.88,36.9,68100.0,26.5568,26.5784,26.5496,26.564,68100.0
2013-01-31 15:40:00,36.91,36.91,36.87,36.87,108300.0,26.5712,26.5712,26.5424,26.5424,108300.0
2013-01-31 15:50:00,36.87,36.93,36.86,36.88,828700.0,26.5424,26.5856,26.5352,26.5496,828700.0
2013-02-01 09:30:00,37.12,37.13,37.06,37.09,166600.0,26.7224,26.7296,26.6792,26.7008,166600.0
2013-02-01 09:40:00,37.09,37.12,37.08,37.08,205000.0,26.7008,26.7224,26.6936,26.6936,205000.0
2013-02-01 09:50:00,37.08,37.12,37.07,37.07,200900.0,26.6936,26.7224,26.6864,26.6864,200900.0
2013-02-01 10:00:00,37.08,37.22,37.08,37.2,465300.0,26.6936,26.7943,26.6936,26.7799,465300.0
2013-02-01 10:10:00,37.2,37.21,37.16,37.16,95800.0,26.7799,26.7871,26.7511,26.7511,95800.0
2013-02-01 10:20:00,37.16,37.18,37.11,37.12,149300.0,26.7511,26.7655,26.7152,26.7224,149300.0
2013-02-01 10:30:00,37.12,37.14,37.1,37.14,86100.0,26.7224,26.7367,26.708,26.7367,86100.0
2013-02-01 10:40:00,37.14,37.18,37.13,37.17,48800.0,26.7367,26.7655,26.7296,26.7583,48800.0
2013-02-01 10:50:00,37.17,37.18,37.14,37.18,35100.0,26.7583,26.7655,26.7367,26.7655,35100.0
2013-02-01 11:00:00,37.18,37.2,37.17,37.19,98600.0,26.7655,26.7799,26.7583,26.7727,98600.0
2013-02-01 11:10:00,37.2,37.21,37.17,37.17,114600.0,26.7799,26.7871,26.7583,26.7583,114600.0
2013-02-01 11:20:00,37.17,37.18,37.12,37.12,154900.0,26.7583,26.7655,26.7224,26.7224,154900.0
2013-02-01 11:30:00,37.12,37.14,37.11,37.12,72800.0,26.7224,26.7367,26.7152,26.7224,72800.0
2013-02-01 11:40:00,37.12,37.15,37.12,37.14,61200.0,26.7224,26.7439,26.7224,26.7367,61200.0
2013-02-01 11:50:00,37.14,37.16,37.13,37.16,40000.0,26.7367,26.7511,26.7296,26.7511,40000.0
2013-02-01 12:00:00,37.16,37.16,37.14,37.15,76900.0,26.7511,26.7511,26.7367,26.7439,76900.0
2013-02-01 12:10:00,37.15,37.15,37.13,37.13,31400.0,26.7439,26.7439,26.7296,26.7296,31400.0
2013-02-01 12:20:00,37.12,37.13,37.1,37.1,27500.0,26.7224,26.7296,26.708,26.708,27500.0
2013-02-01 12:30:00,37.1,37.12,37.09,37.09,40500.0,26.708,26.7224,26.7008,26.7008,40500.0
2013-02-01 12:40:00,37.09,37.13,37.09,37.12,64600.0,26.7008,26.7296,26.7008,26.7224,64600.0
2013-02-01 12:50:00,37.12,37.13,37.11,37.13,13000.0,26.7224,26.7296,26.7152,26.7296,13000.0
2013-02-01 13:00:00,37.13,37.13,37.1,37.11,75000.0,26.7296,26.7296,26.708,26.7152,75000.0
2013-02-01 13:10:00,37.11,37.14,37.11,37.13,53300.0,26.7152,26.7367,26.7152,26.7296,53300.0
2013-02-01 13:20:00,37.13,37.15,37.12,37.14,20500.0,26.7296,26.7439,26.7224,26.7367,20500.0
2013-02-01 13:30:00,37.14,37.16,37.14,37.15,45000.0,26.7367,26.7511,26.7367,26.7439,45000.0
2013-02-01 13:40:00,37.15,37.15,37.13,37.14,37500.0,26.7439,26.7439,26.7296,26.7367,37500.0
2013-02-01 13:50:00,37.13,37.15,37.13,37.14,58300.0,26.7296,26.7439,26.7296,26.7367,58300.0
2013-02-01 14:00:00,37.14,37.15,37.13,37.15,55100.0,26.7367,26.7439,26.7296,26.7439,55100.0
2013-02-01 14:10:00,37.15,37.15,37.13,37.15,57400.0,26.7439,26.7439,26.7296,26.7439,57400.0
2013-02-01 14:20:00,37.14,37.16,37.14,37.14,34800.0,26.7367,26.7511,26.7367,26.7367,34800.0
2013-02-01 14:30:00,37.15,37.16,37.13,37.14,99600.0,26.7439,26.7511,26.7296,26.7367,99600.0
2013-02-01 14:40:00,37.14,37.16,37.14,37.15,566100.0,26.7367,26.7511,26.7367,26.7439,566100.0
2013-02-01 14:50:00,37.15,37.16,37.13,37.13,77600.0,26.7439,26.7511,26.7296,26.7296,77600.0
2013-02-01 15:00:00,37.14,37.14,37.13,37.14,44500.0,26.7367,26.7367,26.7296,26.7367,44500.0
2013-02-01 15:10:00,37.13,37.16,37.13,37.14,65700.0,26.7296,26.7511,26.7296,26.7367,65700.0
2013-02-01 15:20:00,37.14,37.14,37.11,37.12,69200.0,26.7367,26.7367,26.7152,26.7224,69200.0
2013-02-01 15:30:00,37.12,37.15,37.11,37.14,52700.0,26.7224,26.7439,26.7152,26.7367,52700.0
2013-02-01 15:40:00,37.14,37.18,37.13,37.17,122200.0,26.7367,26.7655,26.7296,26.7583,122200.0
2013-02-01 15:50:00,37.18,37.18,37.15,37.17,400200.0,26.7655,26.7655,26.7439,26.7583,400200.0
2013-02-04 09:30:00,37.05,37.05,36.95,36.99,150300.0,26.672,26.672,26.6,26.6288,150300.0
2013-02-04 09:40:00,36.98,36.98,36.91,36.93,151300.0,26.6216,26.6216,26.5712,26.5856,151300.0
2013-02-04 09:50:00,36.92,36.95,36.92,36.95,45000.0,26.5784,26.6,26.5784,26.6,45000.0
2013-02-04 10:00:00,36.95,36.95,36.89,36.91,92400.0,26.6,26.6,26.5568,26.5712,92400.0
2013-02-04 10:10:00,36.91,36.92,36.87,36.88,204800.0,26.5712,26.5784,26.5424,26.5496,204800.0
2013-02-04 10:20:00,36.89,36.89,36.86,36.88,91400.0,26.5568,26.5568,26.5352,26.5496,91400.0
2013-02-04 10:30:00,36.87,36.88,36.83,36.84,78000.0,26.5424,26.5496,26.5136,26.5208,78000.0
2013-02-04 10:40:00,36.84,36.85,36.82,36.84,166400.0,26.5208,26.528,26.5064,26.5208,166400.0
2013-02-04 10:50:00,36.85,36.87,36.82,36.83,35300.0,26.528,26.5424,26.5064,26.5136,35300.0
2013-02-04 11:00:00,36.83,36.86,36.81,36.85,70900.0,26.5136,26.5352,26.4992,26.528,70900.0
2013-02-04 11:10:00,36.85,36.87,36.84,36.86,67900.0,26.528,26.5424,26.5208,26.5352,67900.0
2013-02-04 11:20:00,36.86,36.89,36.86,36.88,73600.0,26.5352,26.5568,26.5352,26.5496,73600.0
2013-02-04 11:30:00,36.87,36.89,36.83,36.84,70600.0,26.5424,26.5568,26.5136,26.5208,70600.0
2013-02-04 11:40:00,36.84,36.88,36.82,36.88,66700.0,26.5208,26.5496,26.5064,26.5496,66700.0
2013-02-04 11:50:00,36.88,36.89,36.85,36.85,46600.0,26.5496,26.5568,26.528,26.528,46600.0
2013-02-04 12:00:00,36.85,36.86,36.83,36.84,19600.0,26.528,26.5352,26.5136,26.5208,19600.0
2013-02-04 12:10:00,36.84,36.89,36.84,36.88,26600.0,26.5208,26.5568,26.5208,26.5496,26600.0
2013-02-04 12:20:00,36.87,36.87,36.84,36.86,34900.0,26.5424,26.5424,26.5208,26.5352,34900.0
2013-02-04 12:30:00,36.86,36.89,36.85,36.89,42600.0,26.5352,26.5568,26.528,26.5568,42600.0
2013-02-04 12:40:00,36.89,36.9,36.88,36.89,14200.0,26.5568,26.564,26.5496,26.5568,14200.0
2013-02-04 12:50:00,36.9,36.9,36.86,36.87,42600.0,26.564,26.564,26.5352,26.5424,42600.0
2013-02-04 13:00:00,36.87,36.89,36.86,36.89,24900.0,26.5424,26.5568,26.5352,26.5568,24900.0
2013-02-04 13:10:00,36.88,36.88,36.86,36.87,15800.0,26.5496,26.5496,26.5352,26.5424,15800.0
2013-02-04 13:20:00,36.87,36.88,36.86,36.87,117000.0,26.5424,26.5496,26.5352,26.5424,117000.0
2013-02-04 13:30:00,36.87,36.88,36.85,36.85,76200.0,26.5424,26.5496,26.528,26.528,76200.0
2013-02-04 13:40:00,36.86,36.87,36.83,36.83,22300.0,26.5352,26.5424,26.5136,26.5136,22300.0
2013-02-04 13:50:00,36.84,36.86,36.83,36.86,51900.0,26.5208,26.5352,26.5136,26.5352,51900.0
2013-02-04 14:00:00,36.86,36.88,36.84,36.86,48100.0,26.5352,26.5496,26.5208,26.5352,48100.0
2013-02-04 14:10:00,36.87,36.89,36.87,36.87,48400.0,26.5424,26.5568,26.5424,26.5424,48400.0
2013-02-04 14:20:00,36.87,36.9,36.85,36.9,104600.0,26.5424,26.564,26.528,26.564,104600.0
2013-02-04 14:30:00,36.9,36.91,36.88,36.89,20100.0,26.564,26.5712,26.5496,26.5568,20100.0
2013-02-04 14:40:00,36.89,36.9,36.88,36.88,33900.0,26.5568,26.564,26.5496,26.5496,33900.0
2013-02-04 14:50:00,36.88,36.92,36.86,36.91,123900.0,26.5496,26.5784,26.5352,26.5712,123900.0
2013-02-04 15:00:00,36.9,36.91,36.88,36.88,25300.0,26.564,26.5712,26.5496,26.5496,25300.0
2013-02-04 15:10:00,36.88,36.89,36.85,36.88,90700.0,26.5496,26.5568,26.528,26.5496,90700.0
2013-02-04 15:20:00,36.88,36.92,36.88,36.9,102100.0,26.5496,26.5784,26.5496,26.564,102100.0
2013-02-04 15:30:00,36.9,36.91,36.84,36.85,170300.0,26.564,26.5712,26.5208,26.528,170300.0
2013-02-04 15:40:00,36.85,36.87,36.82,36.83,108100.0,26.528,26.5424,26.5064,26.5136,108100.0
2013-02-04 15:50:00,36.83,36.85,36.79,36.85,596500.0,26.5136,26.528,26.4848,26.528,596500.0
2013-02-05 09:30:00,37.03,37.12,37.02,37.1,82500.0,26.6576,26.7224,26.6504,26.708,82500.0
2013-02-05 09:40:00,37.1,37.18,37.09,37.14,333400.0,26.708,26.7655,26.7008,26.7367,333400.0
2013-02-05 09:50:00,37.14,37.26,37.14,37.23,363600.0,26.7367,26.8231,26.7367,26.8015,363600.0
2013-02-05 10:00:00,37.23,37.25,37.21,37.21,140100.0,26.8015,26.8159,26.7871,26.7871,140100.0
2013-02-05 10:10:00,37.22,37.25,37.21,37.22,299400.0,26.7943,26.8159,26.7871,26.7943,299400.0
2013-02-05 10:20:00,37.22,37.25,37.2,37.23,90300.0,26.7943,26.8159,26.7799,26.8015,90300.0
2013-02-05 10:30:00,37.23,37.28,37.2,37.28,124100.0,26.8015,26.8375,26.7799,26.8375,124100.0
2013-02-05 10:40:00,37.29,37.31,37.27,37.29,82100.0,26.8447,26.8591,26.8303,26.8447,82100.0
2013-02-05 10:50:00,37.29,37.29,37.26,37.26,91100.0,26.8447,26.8447,26.8231,26.8231,91100.0
2013-02-05 11:00:00,37.27,37.28,37.25,37.26,85300.0,26.8303,26.8375,26.8159,26.8231,85300.0
2013-02-05 11:10:00,37.26,37.28,37.24,37.24,70600.0,26.8231,26.8375,26.8087,26.8087,70600.0
2013-02-05 11:20:00,37.24,37.26,37.23,37.25,139600.0,26.8087,26.8231,26.8015,26.8159,139600.0
2013-02-05 11:30:00,37.24,37.26,37.23,37.24,55400.0,26.8087,26.8231,26.8015,26.8087,55400.0
2013-02-05 11:40:00,37.24,37.25,37.23,37.23,60100.0,26.8087,26.8159,26.8015,26.8015,60100.0
2013-02-05 11:50:00,37.23,37.26,37.21,37.26,90500.0,26.8015,26.8231,26.7871,26.8231,90500.0
2013-02-05 12:00:00,37.26,37.26,37.24,37.25,91500.0,26.8231,26.8231,26.8087,26.8159,91500.0
2013-02-05 12:10:00,37.24,37.26,37.23,37.26,58200.0,26.8087,26.8231,26.8015,26.8231,58200.0
2013-02-05 12:20:00,37.26,37.26,37.23,37.23,112100.0,26.8231,26.8231,26.8015,26.8015,112100.0
2013-02-05 12:30:00,37.23,37.26,37.23,37.23,46700.0,26.8015,26.8231,26.8015,26.8015,46700.0
2013-02-05 12:40:00,37.23,37.26,37.23,37.26,50800.0,26.8015,26.8231,26.8015,26.8231,50800.0
2013-02-05 12:50:00,37.25,37.26,37.23,37.25,176800.0,26.8159,26.8231,26.8015,26.8159,176800.0
2013-02-05 13:00:00,37.25,37.28,37.25,37.28,20800.0,26.8159,26.8375,26.8159,26.8375,20800.0
2013-02-05 13:10:00,37.28,37.29,37.26,37.29,31400.0,26.8375,26.8447,26.8231,26.8447,31400.0
2013-02-05 13:20:00,37.29,37.31,37.27,37.31,79800.0,26.8447,26.8591,26.8303,26.8591,79800.0
2013-02-05 13:30:00,37.31,37.33,37.3,37.31,454600.0,26.8591,26.8735,26.8519,26.8591,454600.0
2013-02-05 13:40:00,37.32,37.34,37.31,37.33,119400.0,26.8663,26.8807,26.8591,26.8735,119400.0
2013-02-05 13:50:00,37.32,37.34,37.32,37.33,41100.0,26.8663,26.8807,26.8663,26.8735,41100.0
2013-02-05 14:00:00,37.34,37.34,37.32,37.34,65600.0,26.8807,26.8807,26.8663,26.8807,65600.0
2013-02-05 14:10:00,37.33,37.35,37.33,37.34,33400.0,26.8735,26.8879,26.8735,26.8807,33400.0
2013-02-05 14:20:00,37.34,37.34,37.32,37.32,46100.0,26.8807,26.8807,26.8663,26.8663,46100.0
2013-02-05 14:30:00,37.32,37.33,37.31,37.32,90400.0,26.8663,26.8735,26.8591,26.8663,90400.0
2013-02-05 14:40:00,37.31,37.34,37.31,37.34,61300.0,26.8591,26.8807,26.8591,26.8807,61300.0
2013-02-05 14:50:00,37.34,37.34,37.31,37.32,52000.0,26.8807,26.8807,26.8591,26.8663,52000.0
2013-02-05 15:00:00,37.33,37.33,37.32,37.32,64000.0,26.8735,26.8735,26.8663,26.8663,64000.0
2013-02-05 15:10:00,37.32,37.36,37.32,37.34,79600.0,26.8663,26.8951,26.8663,26.8807,79600.0
2013-02-05 15:20:00,37.34,37.34,37.3,37.3,466300.0,26.8807,26.8807,26.8519,26.8519,466300.0
2013-02-05 15:30:00,37.3,37.32,37.29,37.29,162900.0,26.8519,26.8663,26.8447,26.8447,162900.0
2013-02-05 15:40:00,37.3,37.31,37.27,37.28,222900.0,26.8519,26.8591,26.8303,26.8375,222900.0
2013-02-05 15:50:00,37.28,37.29,37.22,37.24,432700.0,26.8375,26.8447,26.7943,26.8087,432700.0
2013-02-06 09:30:00,37.16,37.18,37.1,37.14,129000.0,26.7511,26.7655,26.708,26.7367,129000.0
2013-02-06 09:40:00,37.14,37.19,37.14,37.18,93700.0,26.7367,26.7727,26.7367,26.7655,93700.0
2013-02-06 09:50:00,37.18,37.22,37.18,37.21,91700.0,26.7655,26.7943,26.7655,26.7871,91700.0
2013-02-06 10:00:00,37.21,37.23,37.19,37.22,121000.0,26.7871,26.8015,26.7727,26.7943,121000.0
2013-02-06 10:10:00,37.22,37.24,37.2,37.2,58800.0,26.7943,26.8087,26.7799,26.7799,58800.0
2013-02-06 10:20:00,37.21,37.23,37.2,37.22,42600.0,26.7871,26.8015,26.7799,26.7943,42600.0
2013-02-06 10:30:00,37.22,37.23,37.19,37.2,99600.0,26.7943,26.8015,26.7727,26.7799,99600.0
2013-02-06 10:40:00,37.21,37.24,37.21,37.22,33400.0,26.7871,26.8087,26.7871,26.7943,33400.0
2013-02-06 10:50:00,37.22,37.26,37.22,37.23,45700.0,26.7943,26.8231,26.7943,26.8015,45700.0
2013-02-06 11:00:00,37.23,37.26,37.22,37.23,61800.0,26.8015,26.8231,26.7943,26.8015,61800.0
2013-02-06 11:10:00,37.24,37.25,37.23,37.24,50800.0,26.8087,26.8159,26.8015,26.8087,50800.0
2013-02-06 11:20:00,37.23,37.25,37.23,37.23,57000.0,26.8015,26.8159,26.8015,26.8015,57000.0
2013-02-06 11:30:00,37.22,37.23,37.2,37.21,55400.0,26.7943,26.8015,26.7799,26.7871,55400.0
2013-02-06 11:40:00,37.2,37.22,37.19,37.2,43600.0,26.7799,26.7943,26.7727,26.7799,43600.0
2013-02-06 11:50:00,37.2,37.24,37.19,37.22,166200.0,26.7799,26.8087,26.7727,26.7943,166200.0
2013-02-06 12:00:00,37.23,37.25,37.21,37.25,32300.0,26.8015,26.8159,26.7871,26.8159,32300.0
2013-02-06 12:10:00,37.25,37.27,37.24,37.26,42700.0,26.8159,26.8303,26.8087,26.8231,42700.0
2013-02-06 12:20:00,37.26,37.26,37.25,37.26,41900.0,26.8231,26.8231,26.8159,26.8231,41900.0
2013-02-06 12:30:00,37.26,37.27,37.25,37.26,29900.0,26.8231,26.8303,26.8159,26.8231,29900.0
2013-02-06 12:40:00,37.27,37.3,37.26,37.28,80200.0,26.8303,26.8519,26.8231,26.8375,80200.0
2013-02-06 12:50:00,37.27,37.3,37.26,37.26,42300.0,26.8303,26.8519,26.8231,26.8231,42300.0
2013-02-06 13:00:00,37.26,37.26,37.24,37.25,57800.0,26.8231,26.8231,26.8087,26.8159,57800.0
2013-02-06 13:10:00,37.25,37.27,37.24,37.25,36000.0,26.8159,26.8303,26.8087,26.8159,36000.0
2013-02-06 13:20:00,37.26,37.26,37.2,37.23,53800.0,26.8231,26.8231,26.7799,26.8015,53800.0
2013-02-06 13:30:00,37.21,37.21,37.18,37.21,245000.0,26.7871,26.7871,26.7655,26.7871,245000.0
2013-02-06 13:40:00,37.22,37.24,37.21,37.23,32000.0,26.7943,26.8087,26.7871,26.8015,32000.0
2013-02-06 13:50:00,37.23,37.24,37.21,37.22,59800.0,26.8015,26.8087,26.7871,26.7943,59800.0
2013-02-06 14:00:00,37.22,37.23,37.21,37.22,17700.0,26.7943,26.8015,26.7871,26.7943,17700.0
2013-02-06 14:10:00,37.22,37.23,37.21,37.22,39700.0,26.7943,26.8015,26.7871,26.7943,39700.0
2013-02-06 14:20:00,37.23,37.24,37.21,37.21,32000.0,26.8015,26.8087,26.7871,26.7871,32000.0
2013-02-06 14:30:00,37.22,37.23,37.21,37.23,11600.0,26.7943,26.8015,26.7871,26.8015,11600.0
2013-02-06 14:40:00,37.24,37.25,37.23,37.23,27800.0,26.8087,26.8159,26.8015,26.8015,27800.0
2013-02-06 14:50:00,37.23,37.26,37.23,37.26,47700.0,26.8015,26.8231,26.8015,26.8231,47700.0
2013-02-06 15:00:00,37.27,37.28,37.25,37.27,39500.0,26.8303,26.8375,26.8159,26.8303,39500.0
2013-02-06 15:10:00,37.27,37.27,37.25,37.25,102100.0,26.8303,26.8303,26.8159,26.8159,102100.0
2013-02-06 15:20:00,37.25,37.28,37.25,37.28,143500.0,26.8159,26.8375,26.8159,26.8375,143500.0
2013-02-06 15:30:00,37.28,37.28,37.25,37.26,63800.0,26.8375,26.8375,26.8159,26.8231,63800.0
2013-02-06 15:40:00,37.26,37.28,37.26,37.26,94300.0,26.8231,26.8375,26.8231,26.8231,94300.0
2013-02-06 15:50:00,37.27,37.32,37.27,37.31,277500.0,26.8303,26.8663,26.8303,26.8591,277500.0
2013-02-07 09:30:00,37.28,37.4,37.27,37.39,639800.0,26.8375,26.9239,26.8303,26.9167,639800.0
2013-02-07 09:40:00,37.39,37.46,37.35,37.45,1442300.0,26.9167,26.9671,26.8879,26.9599,1442300.0
2013-02-07 09:50:00,37.45,37.46,37.38,37.4,415900.0,26.9599,26.9671,26.9095,26.9239,415900.0
2013-02-07 10:00:00,37.39,37.42,37.34,37.41,358300.0,26.9167,26.9383,26.8807,26.9311,358300.0
2013-02-07 10:10:00,37.41,37.41,37.32,37.38,489500.0,26.9311,26.9311,26.8663,26.9095,489500.0
2013-02-07 10:20:00,37.38,37.39,37.29,37.33,202300.0,26.9095,26.9167,26.8447,26.8735,202300.0
2013-02-07 10:30:00,37.32,37.34,37.28,37.33,177800.0,26.8663,26.8807,26.8375,26.8735,177800.0
2013-02-07 10:40:00,37.33,37.35,37.29,37.32,95000.0,26.8735,26.8879,26.8447,26.8663,95000.0
2013-02-07 10:50:00,37.32,37.37,37.26,37.37,219900.0,26.8663,26.9023,26.8231,26.9023,219900.0
2013-02-07 11:00:00,37.37,37.38,37.33,37.37,190600.0,26.9023,26.9095,26.8735,26.9023,190600.0
2013-02-07 11:10:00,37.37,37.37,37.33,37.34,242500.0,26.9023,26.9023,26.8735,26.8807,242500.0
2013-02-07 11:20:00,37.34,37.34,37.31,37.33,81400.0,26.8807,26.8807,26.8591,26.8735,81400.0
2013-02-07 11:30:00,37.33,37.34,37.3,37.31,242600.0,26.8735,26.8807,26.8519,26.8591,242600.0
2013-02-07 11:40:00,37.32,37.34,37.3,37.32,79200.0,26.8663,26.8807,26.8519,26.8663,79200.0
2013-02-07 11:50:00,37.33,37.34,37.32,37.33,97600.0,26.8735,26.8807,26.8663,26.8735,97600.0
2013-02-07 12:00:00,37.33,37.34,37.32,37.33,34900.0,26.8735,26.8807,26.8663,26.8735,34900.0
2013-02-07 12:10:00,37.33,37.34,37.32,37.33,212600.0,26.8735,26.8807,26.8663,26.8735,212600.0
2013-02-07 12:20:00,37.32,37.36,37.31,37.36,24200.0,26.8663,26.8951,26.8591,26.8951,24200.0
2013-02-07 12:30:00,37.36,37.38,37.34,37.38,55900.0,26.8951,26.9095,26.8807,26.9095,55900.0
2013-02-07 12:40:00,37.38,37.39,37.37,37.39,48500.0,26.9095,26.9167,26.9023,26.9167,48500.0
2013-02-07 12:50:00,37.39,37.39,37.37,37.37,91800.0,26.9167,26.9167,26.9023,26.9023,91800.0
2013-02-07 13:00:00,37.38,37.39,37.36,37.36,49300.0,26.9095,26.9167,26.8951,26.8951,49300.0
2013-02-07 13:10:00,37.36,37.38,37.35,37.37,20500.0,26.8951,26.9095,26.8879,26.9023,20500.0
2013-02-07 13:20:00,37.36,37.4,37.36,37.4,50800.0,26.8951,26.9239,26.8951,26.9239,50800.0
2013-02-07 13:30:00,37.39,37.41,37.38,37.4,21100.0,26.9167,26.9311,26.9095,26.9239,21100.0
2013-02-07 13:40:00,37.4,37.47,37.4,37.44,139000.0,26.9239,26.9743,26.9239,26.9527,139000.0
2013-02-07 13:50:00,37.44,37.46,37.43,37.45,190700.0,26.9527,26.9671,26.9455,26.9599,190700.0
2013-02-07 14:00:00,37.46,37.48,37.45,37.46,97900.0,26.9671,26.9815,26.9599,26.9671,97900.0
2013-02-07 14:10:00,37.46,37.48,37.46,37.47,44500.0,26.9671,26.9815,26.9671,26.9743,44500.0
2013-02-07 14:20:00,37.47,37.48,37.46,37.47,35900.0,26.9743,26.9815,26.9671,26.9743,35900.0
2013-02-07 14:30:00,37.48,37.48,37.44,37.45,110400.0,26.9815,26.9815,26.9527,26.9599,110400.0
2013-02-07 14:40:00,37.45,37.47,37.43,37.47,236900.0,26.9599,26.9743,26.9455,26.9743,236900.0
2013-02-07 14:50:00,37.47,37.5,37.47,37.49,75600.0,26.9743,26.9959,26.9743,26.9887,75600.0
2013-02-07 15:00:00,37.5,37.53,37.48,37.52,81800.0,26.9959,27.0175,26.9815,27.0103,81800.0
2013-02-07 15:10:00,37.52,37.54,37.51,37.54,74300.0,27.0103,27.0247,27.0031,27.0247,74300.0
2013-02-07 15:20:00,37.53,37.54,37.48,37.5,491900.0,27.0175,27.0247,26.9815,26.9959,491900.0
2013-02-07 15:30:00,37.5,37.51,37.45,37.48,451900.0,26.9959,27.0031,26.9599,26.9815,451900.0
2013-02-07 15:40:00,37.49,37.52,37.47,37.49,412600.0,26.9887,27.0103,26.9743,26.9887,412600.0
2013-02-07 15:50:00,37.49,37.52,37.47,37.52,573700.0,26.9887,27.0103,26.9743,27.0103,573700.0
2013-02-08 09:30:00,37.56,37.57,37.53,37.57,434800.0,27.0391,27.0463,27.0175,27.0463,434800.0
2013-02-08 09:40:00,37.57,37.64,37.57,37.62,337100.0,27.0463,27.0967,27.0463,27.0823,337100.0
2013-02-08 09:50:00,37.62,37.67,37.6,37.64,118600.0,27.0823,27.1183,27.0679,27.0967,118600.0
2013-02-08 10:00:00,37.64,37.65,37.59,37.59,274700.0,27.0967,27.1039,27.0607,27.0607,274700.0
2013-02-08 10:10:00,37.59,37.62,37.58,37.6,124700.0,27.0607,27.0823,27.0535,27.0679,124700.0
2013-02-08 10:20:00,37.6,37.61,37.58,37.59,53000.0,27.0679,27.0751,27.0535,27.0607,53000.0
2013-02-08 10:30:00,37.59,37.65,37.58,37.64,182100.0,27.0607,27.1039,27.0535,27.0967,182100.0
2013-02-08 10:40:00,37.63,37.63,37.6,37.63,90600.0,27.0895,27.0895,27.0679,27.0895,90600.0
2013-02-08 10:50:00,37.63,37.63,37.6,37.6,38900.0,27.0895,27.0895,27.0679,27.0679,38900.0
2013-02-08 11:00:00,37.61,37.61,37.58,37.59,42000.0,27.0751,27.0751,27.0535,27.0607,42000.0
2013-02-08 11:10:00,37.58,37.58,37.55,37.55,177700.0,27.0535,27.0535,27.0319,27.0319,177700.0
2013-02-08 11:20:00,37.55,37.56,37.54,37.55,79100.0,27.0319,27.0391,27.0247,27.0319,79100.0
2013-02-08 11:30:00,37.55,37.56,37.52,37.54,165800.0,27.0319,27.0391,27.0103,27.0247,165800.0
2013-02-08 11:40:00,37.54,37.56,37.54,37.56,35500.0,27.0247,27.0391,27.0247,27.0391,35500.0
2013-02-08 11:50:00,37.56,37.58,37.55,37.56,46500.0,27.0391,27.0535,27.0319,27.0391,46500.0
2013-02-08 12:00:00,37.55,37.58,37.55,37.58,31200.0,27.0319,27.0535,27.0319,27.0535,31200.0
2013-02-08 12:10:00,37.58,37.6,37.57,37.58,48300.0,27.0535,27.0679,27.0463,27.0535,48300.0
2013-02-08 12:20:00,37.59,37.59,37.57,37.57,26300.0,27.0607,27.0607,27.0463,27.0463,26300.0
2013-02-08 12:30:00,37.58,37.58,37.55,37.55,192100.0,27.0535,27.0535,27.0319,27.0319,192100.0
2013-02-08 12:40:00,37.55,37.57,37.55,37.57,30600.0,27.0319,27.0463,27.0319,27.0463,30600.0
2013-02-08 12:50:00,37.57,37.57,37.55,37.56,157400.0,27.0463,27.0463,27.0319,27.0391,157400.0
2013-02-08 13:00:00,37.56,37.58,37.56,37.58,38700.0,27.0391,27.0535,27.0391,27.0535,38700.0
2013-02-08 13:10:00,37.58,37.59,37.57,37.58,20900.0,27.0535,27.0607,27.0463,27.0535,20900.0
2013-02-08 13:20:00,37.59,37.59,37.54,37.55,60200.0,27.0607,27.0607,27.0247,27.0319,60200.0
2013-02-08 13:30:00,37.55,37.56,37.54,37.56,54900.0,27.0319,27.0391,27.0247,27.0391,54900.0
2013-02-08 13:40:00,37.55,37.57,37.55,37.57,21300.0,27.0319,27.0463,27.0319,27.0463,21300.0
2013-02-08 13:50:00,37.57,37.57,37.56,37.56,25600.0,27.0463,27.0463,27.0391,27.0391,25600.0
2013-02-08 14:00:00,37.57,37.57,37.55,37.56,35000.0,27.0463,27.0463,27.0319,27.0391,35000.0
2013-02-08 14:10:00,37.55,37.56,37.54,37.54,20600.0,27.0319,27.0391,27.0247,27.0247,20600.0
2013-02-08 14:20:00,37.54,37.55,37.52,37.55,61800.0,27.0247,27.0319,27.0103,27.0319,61800.0
2013-02-08 14:30:00,37.55,37.57,37.55,37.57,560800.0,27.0319,27.0463,27.0319,27.0463,560800.0
2013-02-08 14:40:00,37.57,37.58,37.55,37.56,110000.0,27.0463,27.0535,27.0319,27.0391,110000.0
2013-02-08 14:50:00,37.55,37.56,37.54,37.54,35200.0,27.0319,27.0391,27.0247,27.0247,35200.0
2013-02-08 15:00:00,37.55,37.56,37.54,37.55,85600.0,27.0319,27.0391,27.0247,27.0319,85600.0
2013-02-08 15:10:00,37.55,37.55,37.53,37.54,45500.0,27.0319,27.0319,27.0175,27.0247,45500.0
2013-02-08 15:20:00,37.53,37.54,37.46,37.5,727300.0,27.0175,27.0247,26.9671,26.9959,727300.0
2013-02-08 15:30:00,37.5,37.5,37.44,37.45,669400.0,26.9959,26.9959,26.9527,26.9599,669400.0
2013-02-08 15:40:00,37.45,37.48,37.45,37.46,129800.0,26.9599,26.9815,26.9599,26.9671,129800.0
2013-02-08 15:50:00,37.45,37.5,37.45,37.49,700700.0,26.9599,26.9959,26.9599,26.9887,700700.0
2013-02-11 09:30:00,37.53,37.53,37.44,37.48,329800.0,27.0175,27.0175,26.9527,26.9815,329800.0
2013-02-11 09:40:00,37.48,37.5,37.45,37.5,169000.0,26.9815,26.9959,26.9599,26.9959,169000.0
2013-02-11 09:50:00,37.5,37.5,37.45,37.47,110500.0,26.9959,26.9959,26.9599,26.9743,110500.0
2013-02-11 10:00:00,37.47,37.49,37.46,37.47,85600.0,26.9743,26.9887,26.9671,26.9743,85600.0
2013-02-11 10:10:00,37.47,37.48,37.41,37.44,57300.0,26.9743,26.9815,26.9311,26.9527,57300.0
2013-02-11 10:20:00,37.43,37.46,37.42,37.45,61600.0,26.9455,26.9671,26.9383,26.9599,61600.0
2013-02-11 10:30:00,37.45,37.46,37.44,37.45,115400.0,26.9599,26.9671,26.9527,26.9599,115400.0
2013-02-11 10:40:00,37.45,37.48,37.44,37.45,54700.0,26.9599,26.9815,26.9527,26.9599,54700.0
2013-02-11 10:50:00,37.45,37.47,37.45,37.46,23200.0,26.9599,26.9743,26.9599,26.9671,23200.0
2013-02-11 11:00:00,37.47,37.47,37.45,37.47,29600.0,26.9743,26.9743,26.9599,26.9743,29600.0
2013-02-11 11:10:00,37.47,37.48,37.44,37.45,51300.0,26.9743,26.9815,26.9527,26.9599,51300.0
2013-02-11 11:20:00,37.45,37.46,37.44,37.45,37500.0,26.9599,26.9671,26.9527,26.9599,37500.0
2013-02-11 11:30:00,37.45,37.46,37.44,37.44,190800.0,26.9599,26.9671,26.9527,26.9527,190800.0
2013-02-11 11:40:00,37.44,37.45,37.44,37.45,35200.0,26.9527,26.9599,26.9527,26.9599,35200.0
2013-02-11 11:50:00,37.45,37.46,37.44,37.45,62700.0,26.9599,26.9671,26.9527,26.9599,62700.0
2013-02-11 12:00:00,37.45,37.45,37.43,37.43,40400.0,26.9599,26.9599,26.9455,26.9455,40400.0
2013-02-11 12:10:00,37.43,37.44,37.42,37.44,37100.0,26.9455,26.9527,26.9383,26.9527,37100.0
2013-02-11 12:20:00,37.44,37.45,37.44,37.45,17600.0,26.9527,26.9599,26.9527,26.9599,17600.0
2013-02-11 12:30:00,37.45,37.45,37.42,37.43,20900.0,26.9599,26.9599,26.9383,26.9455,20900.0
2013-02-11 12:40:00,37.44,37.44,37.41,37.42,18900.0,26.9527,26.9527,26.9311,26.9383,18900.0
2013-02-11 12:50:00,37.42,37.45,37.41,37.45,30100.0,26.9383,26.9599,26.9311,26.9599,30100.0
2013-02-11 13:00:00,37.45,37.47,37.45,37.46,27200.0,26.9599,26.9743,26.9599,26.9671,27200.0
2013-02-11 13:10:00,37.45,37.46,37.44,37.45,30200.0,26.9599,26.9671,26.9527,26.9599,30200.0
2013-02-11 13:20:00,37.45,37.46,37.44,37.45,15700.0,26.9599,26.9671,26.9527,26.9599,15700.0
2013-02-11 13:30:00,37.46,37.46,37.44,37.45,12600.0,26.9671,26.9671,26.9527,26.9599,12600.0
2013-02-11 13:40:00,37.45,37.45,37.44,37.45,12700.0,26.9599,26.9599,26.9527,26.9599,12700.0
2013-02-11 13:50:00,37.45,37.46,37.44,37.45,22400.0,26.9599,26.9671,26.9527,26.9599,22400.0
2013-02-11 14:00:00,37.45,37.45,37.43,37.43,13400.0,26.9599,26.9599,26.9455,26.9455,13400.0
2013-02-11 14:10:00,37.44,37.44,37.43,37.44,9000.0,26.9527,26.9527,26.9455,26.9527,9000.0
2013-02-11 14:20:00,37.44,37.45,37.43,37.45,26300.0,26.9527,26.9599,26.9455,26.9599,26300.0
2013-02-11 14:30:00,37.45,37.47,37.44,37.46,21400.0,26.9599,26.9743,26.9527,26.9671,21400.0
2013-02-11 14:40:00,37.47,37.48,37.46,37.47,44600.0,26.9743,26.9815,26.9671,26.9743,44600.0
2013-02-11 14:50:00,37.47,37.48,37.45,37.47,31300.0,26.9743,26.9815,26.9599,26.9743,31300.0
2013-02-11 15:00:00,37.46,37.48,37.46,37.48,28300.0,26.9671,26.9815,26.9671,26.9815,28300.0
2013-02-11 15:10:00,37.47,37.5,37.47,37.48,33100.0,26.9743,26.9959,26.9743,26.9815,33100.0
2013-02-11 15:20:00,37.48,37.49,37.47,37.48,96500.0,26.9815,26.9887,26.9743,26.9815,96500.0
2013-02-11 15:30:00,37.48,37.5,37.47,37.48,98400.0,26.9815,26.9959,26.9743,26.9815,98400.0
2013-02-11 15:40:00,37.48,37.51,37.47,37.5,269000.0,26.9815,27.0031,26.9743,26.9959,269000.0
2013-02-11 15:50:00,37.5,37.5,37.47,37.47,496200.0,26.9959,26.9959,26.9743,26.9743,496200.0
2013-02-12 09:30:00,37.52,37.52,37.4,37.45,135500.0,27.0103,27.0103,26.9239,26.9599,135500.0
2013-02-12 09:40:00,37.45,37.45,37.41,37.44,69800.0,26.9599,26.9599,26.9311,26.9527,69800.0
2013-02-12 09:50:00,37.43,37.46,37.39,37.39,156800.0,26.9455,26.9671,26.9167,26.9167,156800.0
2013-02-12 10:00:00,37.39,37.45,37.39,37.44,253100.0,26.9167,26.9599,26.9167,26.9527,253100.0
2013-02-12 10:10:00,37.45,37.45,37.43,37.45,127100.0,26.9599,26.9599,26.9455,26.9599,127100.0
2013-02-12 10:20:00,37.45,37.47,37.42,37.42,85400.0,26.9599,26.9743,26.9383,26.9383,85400.0
2013-02-12 10:30:00,37.43,37.45,37.42,37.44,57500.0,26.9455,26.9599,26.9383,26.9527,57500.0
2013-02-12 10:40:00,37.43,37.46,37.43,37.45,70000.0,26.9455,26.9671,26.9455,26.9599,70000.0
2013-02-12 10:50:00,37.45,37.46,37.43,37.45,48800.0,26.9599,26.9671,26.9455,26.9599,48800.0
2013-02-12 11:00:00,37.45,37.45,37.43,37.44,127100.0,26.9599,26.9599,26.9455,26.9527,127100.0
2013-02-12 11:10:00,37.44,37.45,37.42,37.44,42300.0,26.9527,26.9599,26.9383,26.9527,42300.0
2013-02-12 11:20:00,37.44,37.44,37.42,37.42,55400.0,26.9527,26.9527,26.9383,26.9383,55400.0
2013-02-12 11:30:00,37.42,37.45,37.42,37.44,34200.0,26.9383,26.9599,26.9383,26.9527,34200.0
2013-02-12 11:40:00,37.44,37.44,37.42,37.42,53800.0,26.9527,26.9527,26.9383,26.9383,53800.0
2013-02-12 11:50:00,37.43,37.43,37.4,37.4,52300.0,26.9455,26.9455,26.9239,26.9239,52300.0
2013-02-12 12:00:00,37.41,37.41,37.39,37.4,31600.0,26.9311,26.9311,26.9167,26.9239,31600.0
2013-02-12 12:10:00,37.4,37.42,37.39,37.41,31800.0,26.9239,26.9383,26.9167,26.9311,31800.0
2013-02-12 12:20:00,37.42,37.44,37.41,37.42,32300.0,26.9383,26.9527,26.9311,26.9383,32300.0
2013-02-12 12:30:00,37.43,37.44,37.41,37.43,29700.0,26.9455,26.9527,26.9311,26.9455,29700.0
2013-02-12 12:40:00,37.44,37.45,37.43,37.45,32500.0,26.9527,26.9599,26.9455,26.9599,32500.0
2013-02-12 12:50:00,37.44,37.46,37.44,37.45,54900.0,26.9527,26.9671,26.9527,26.9599,54900.0
2013-02-12 13:00:00,37.45,37.47,37.45,37.45,30600.0,26.9599,26.9743,26.9599,26.9599,30600.0
2013-02-12 13:10:00,37.46,37.46,37.44,37.45,29500.0,26.9671,26.9671,26.9527,26.9599,29500.0
2013-02-12 13:20:00,37.45,37.48,37.45,37.47,70700.0,26.9599,26.9815,26.9599,26.9743,70700.0
2013-02-12 13:30:00,37.48,37.48,37.46,37.46,46100.0,26.9815,26.9815,26.9671,26.9671,46100.0
2013-02-12 13:40:00,37.47,37.47,37.46,37.47,17800.0,26.9743,26.9743,26.9671,26.9743,17800.0
2013-02-12 13:50:00,37.47,37.47,37.46,37.47,81500.0,26.9743,26.9743,26.9671,26.9743,81500.0
2013-02-12 14:00:00,37.47,37.47,37.46,37.46,49300.0,26.9743,26.9743,26.9671,26.9671,49300.0
2013-02-12 14:10:00,37.47,37.48,37.46,37.48,46300.0,26.9743,26.9815,26.9671,26.9815,46300.0
2013-02-12 14:20:00,37.48,37.48,37.45,37.45,25900.0,26.9815,26.9815,26.9599,26.9599,25900.0
2013-02-12 14:30:00,37.45,37.46,37.44,37.45,44600.0,26.9599,26.9671,26.9527,26.9599,44600.0
2013-02-12 14:40:00,37.44,37.46,37.43,37.45,28500.0,26.9527,26.9671,26.9455,26.9599,28500.0
2013-02-12 14:50:00,37.46,37.46,37.42,37.42,42500.0,26.9671,26.9671,26.9383,26.9383,42500.0
2013-02-12 15:00:00,37.43,37.43,37.4,37.4,38500.0,26.9455,26.9455,26.9239,26.9239,38500.0
2013-02-12 15:10:00,37.41,37.42,37.39,37.41,96200.0,26.9311,26.9383,26.9167,26.9311,96200.0
2013-02-12 15:20:00,37.41,37.43,37.4,37.42,54300.0,26.9311,26.9455,26.9239,26.9383,54300.0
2013-02-12 15:30:00,37.41,37.45,37.41,37.43,156600.0,26.9311,26.9599,26.9311,26.9455,156600.0
2013-02-12 15:40:00,37.43,37.46,37.41,37.42,351200.0,26.9455,26.9671,26.9311,26.9383,351200.0
2013-02-12 15:50:00,37.42,37.45,37.41,37.43,375600.0,26.9383,26.9599,26.9311,26.9455,375600.0
2013-02-13 09:30:00,37.51,37.51,37.44,37.48,81800.0,27.0031,27.0031,26.9527,26.9815,81800.0
2013-02-13 09:40:00,37.48,37.5,37.46,37.47,82000.0,26.9815,26.9959,26.9671,26.9743,82000.0
2013-02-13 09:50:00,37.48,37.49,37.45,37.48,197800.0,26.9815,26.9887,26.9599,26.9815,197800.0
2013-02-13 10:00:00,37.48,37.5,37.46,37.49,283000.0,26.9815,26.9959,26.9671,26.9887,283000.0
2013-02-13 10:10:00,37.49,37.51,37.48,37.49,93200.0,26.9887,27.0031,26.9815,26.9887,93200.0
2013-02-13 10:20:00,37.48,37.51,37.48,37.5,53800.0,26.9815,27.0031,26.9815,26.9959,53800.0
2013-02-13 10:30:00,37.5,37.5,37.46,37.48,61300.0,26.9959,26.9959,26.9671,26.9815,61300.0
2013-02-13 10:40:00,37.48,37.49,37.47,37.48,70100.0,26.9815,26.9887,26.9743,26.9815,70100.0
2013-02-13 10:50:00,37.48,37.48,37.44,37.45,69100.0,26.9815,26.9815,26.9527,26.9599,69100.0
2013-02-13 11:00:00,37.45,37.48,37.44,37.47,59500.0,26.9599,26.9815,26.9527,26.9743,59500.0
2013-02-13 11:10:00,37.48,37.49,37.45,37.45,62800.0,26.9815,26.9887,26.9599,26.9599,62800.0
2013-02-13 11:20:00,37.46,37.48,37.43,37.44,63900.0,26.9671,26.9815,26.9455,26.9527,63900.0
2013-02-13 11:30:00,37.44,37.45,37.43,37.44,30300.0,26.9527,26.9599,26.9455,26.9527,30300.0
2013-02-13 11:40:00,37.43,37.44,37.4,37.44,53300.0,26.9455,26.9527,26.9239,26.9527,53300.0
2013-02-13 11:50:00,37.44,37.45,37.42,37.44,78000.0,26.9527,26.9599,26.9383,26.9527,78000.0
2013-02-13 12:00:00,37.44,37.45,37.44,37.45,34400.0,26.9527,26.9599,26.9527,26.9599,34400.0
2013-02-13 12:10:00,37.45,37.47,37.45,37.46,46100.0,26.9599,26.9743,26.9599,26.9671,46100.0
2013-02-13 12:20:00,37.46,37.47,37.42,37.43,72200.0,26.9671,26.9743,26.9383,26.9455,72200.0
2013-02-13 12:30:00,37.42,37.47,37.42,37.47,26300.0,26.9383,26.9743,26.9383,26.9743,26300.0
2013-02-13 12:40:00,37.47,37.48,37.46,37.47,52500.0,26.9743,26.9815,26.9671,26.9743,52500.0
2013-02-13 12:50:00,37.46,37.48,37.46,37.47,38200.0,26.9671,26.9815,26.9671,26.9743,38200.0
2013-02-13 13:00:00,37.47,37.48,37.45,37.45,49200.0,26.9743,26.9815,26.9599,26.9599,49200.0
2013-02-13 13:10:00,37.45,37.47,37.44,37.47,62500.0,26.9599,26.9743,26.9527,26.9743,62500.0
2013-02-13 13:20:00,37.46,37.47,37.44,37.46,205400.0,26.9671,26.9743,26.9527,26.9671,205400.0
2013-02-13 13:30:00,37.45,37.46,37.44,37.46,121600.0,26.9599,26.9671,26.9527,26.9671,121600.0
2013-02-13 13:40:00,37.45,37.46,37.44,37.46,102300.0,26.9599,26.9671,26.9527,26.9671,102300.0
2013-02-13 13:50:00,37.46,37.46,37.45,37.46,24800.0,26.9671,26.9671,26.9599,26.9671,24800.0
2013-02-13 14:00:00,37.45,37.46,37.45,37.45,42500.0,26.9599,26.9671,26.9599,26.9599,42500.0
2013-02-13 14:10:00,37.45,37.45,37.41,37.41,31800.0,26.9599,26.9599,26.9311,26.9311,31800.0
2013-02-13 14:20:00,37.41,37.41,37.38,37.4,152200.0,26.9311,26.9311,26.9095,26.9239,152200.0
2013-02-13 14:30:00,37.4,37.41,37.38,37.39,78700.0,26.9239,26.9311,26.9095,26.9167,78700.0
2013-02-13 14:40:00,37.38,37.41,37.38,37.39,38300.0,26.9095,26.9311,26.9095,26.9167,38300.0
2013-02-13 14:50:00,37.39,37.39,37.37,37.38,38000.0,26.9167,26.9167,26.9023,26.9095,38000.0
2013-02-13 15:00:00,37.39,37.4,37.38,37.39,34100.0,26.9167,26.9239,26.9095,26.9167,34100.0
2013-02-13 15:10:00,37.39,37.4,37.38,37.4,48400.0,26.9167,26.9239,26.9095,26.9239,48400.0
2013-02-13 15:20:00,37.41,37.43,37.4,37.41,48100.0,26.9311,26.9455,26.9239,26.9311,48100.0
2013-02-13 15:30:00,37.41,37.43,37.41,37.41,55500.0,26.9311,26.9455,26.9311,26.9311,55500.0
2013-02-13 15:40:00,37.41,37.44,37.41,37.42,68000.0,26.9311,26.9527,26.9311,26.9383,68000.0
2013-02-13 15:50:00,37.43,37.49,37.42,37.48,271200.0,26.9455,26.9887,26.9383,26.9815,271200.0
2013-02-14 09:30:00,37.59,37.63,37.52,37.63,370400.0,27.0607,27.0895,27.0103,27.0895,370400.0
2013-02-14 09:40:00,37.63,37.66,37.62,37.64,214400.0,27.0895,27.1111,27.0823,27.0967,214400.0
2013-02-14 09:50:00,37.63,37.67,37.61,37.62,142200.0,27.0895,27.1183,27.0751,27.0823,142200.0
2013-02-14 10:00:00,37.62,37.68,37.59,37.61,1680700.0,27.0823,27.1255,27.0607,27.0751,1680700.0
2013-02-14 10:10:00,37.61,37.66,37.6,37.65,343800.0,27.0751,27.1111,27.0679,27.1039,343800.0
2013-02-14 10:20:00,37.64,37.66,37.61,37.64,107900.0,27.0967,27.1111,27.0751,27.0967,107900.0
2013-02-14 10:30:00,37.64,37.67,37.63,37.66,158600.0,27.0967,27.1183,27.0895,27.1111,158600.0
2013-02-14 10:40:00,37.66,37.69,37.65,37.66,333600.0,27.1111,27.1327,27.1039,27.1111,333600.0
2013-02-14 10:50:00,37.67,37.68,37.65,37.67,63900.0,27.1183,27.1255,27.1039,27.1183,63900.0
2013-02-14 11:00:00,37.68,37.69,37.63,37.63,607300.0,27.1255,27.1327,27.0895,27.0895,607300.0
2013-02-14 11:10:00,37.63,37.64,37.61,37.61,293200.0,27.0895,27.0967,27.0751,27.0751,293200.0
2013-02-14 11:20:00,37.62,37.63,37.61,37.62,105700.0,27.0823,27.0895,27.0751,27.0823,105700.0
2013-02-14 11:30:00,37.62,37.63,37.6,37.6,99600.0,27.0823,27.0895,27.0679,27.0679,99600.0
2013-02-14 11:40:00,37.6,37.61,37.57,37.58,79200.0,27.0679,27.0751,27.0463,27.0535,79200.0
2013-02-14 11:50:00,37.58,37.6,37.57,37.59,24900.0,27.0535,27.0679,27.0463,27.0607,24900.0
2013-02-14 12:00:00,37.6,37.6,37.57,37.59,48000.0,27.0679,27.0679,27.0463,27.0607,48000.0
2013-02-14 12:10:00,37.58,37.6,37.58,37.6,92300.0,27.0535,27.0679,27.0535,27.0679,92300.0
2013-02-14 12:20:00,37.6,37.6,37.59,37.59,26900.0,27.0679,27.0679,27.0607,27.0607,26900.0
2013-02-14 12:30:00,37.59,37.6,37.58,37.59,52200.0,27.0607,27.0679,27.0535,27.0607,52200.0
2013-02-14 12:40:00,37.6,37.61,37.59,37.59,74200.0,27.0679,27.0751,27.0607,27.0607,74200.0
2013-02-14 12:50:00,37.6,37.61,37.58,37.6,40900.0,27.0679,27.0751,27.0535,27.0679,40900.0
2013-02-14 13:00:00,37.61,37.62,37.6,37.62,82700.0,27.0751,27.0823,27.0679,27.0823,82700.0
2013-02-14 13:10:00,37.62,37.63,37.6,37.61,93400.0,27.0823,27.0895,27.0679,27.0751,93400.0
2013-02-14 13:20:00,37.61,37.62,37.58,37.58,179200.0,27.0751,27.0823,27.0535,27.0535,179200.0
2013-02-14 13:30:00,37.58,37.6,37.58,37.6,69800.0,27.0535,27.0679,27.0535,27.0679,69800.0
2013-02-14 13:40:00,37.59,37.62,37.59,37.59,73300.0,27.0607,27.0823,27.0607,27.0607,73300.0
2013-02-14 13:50:00,37.6,37.61,37.58,37.59,108200.0,27.0679,27.0751,27.0535,27.0607,108200.0
2013-02-14 14:00:00,37.59,37.63,37.58,37.63,229800.0,27.0607,27.0895,27.0535,27.0895,229800.0
2013-02-14 14:10:00,37.63,37.64,37.6,37.6,54000.0,27.0895,27.0967,27.0679,27.0679,54000.0
2013-02-14 14:20:00,37.61,37.62,37.6,37.62,71000.0,27.0751,27.0823,27.0679,27.0823,71000.0
2013-02-14 14:30:00,37.61,37.62,37.6,37.61,96400.0,27.0751,27.0823,27.0679,27.0751,96400.0
2013-02-14 14:40:00,37.6,37.6,37.58,37.59,67100.0,27.0679,27.0679,27.0535,27.0607,67100.0
2013-02-14 14:50:00,37.6,37.6,37.58,37.59,57200.0,27.0679,27.0679,27.0535,27.0607,57200.0
2013-02-14 15:00:00,37.59,37.6,37.56,37.58,195100.0,27.0607,27.0679,27.0391,27.0535,195100.0
2013-02-14 15:10:00,37.58,37.59,37.56,37.56,136100.0,27.0535,27.0607,27.0391,27.0391,136100.0
2013-02-14 15:20:00,37.56,37.6,37.56,37.58,217200.0,27.0391,27.0679,27.0391,27.0535,217200.0
2013-02-14 15:30:00,37.59,37.6,37.58,37.58,145000.0,27.0607,27.0679,27.0535,27.0535,145000.0
2013-02-14 15:40:00,37.58,37.59,37.56,37.57,171400.0,27.0535,27.0607,27.0391,27.0463,171400.0
2013-02-14 15:50:00,37.57,37.57,37.53,37.55,865300.0,27.0463,27.0463,27.0175,27.0319,865300.0
2013-02-15 09:30:00,37.5,37.64,37.5,37.63,127000.0,26.9959,27.0967,26.9959,27.0895,127000.0
2013-02-15 09:40:00,37.62,37.62,37.54,37.56,125300.0,27.0823,27.0823,27.0247,27.0391,125300.0
2013-02-15 09:50:00,37.56,37.65,37.56,37.64,369800.0,27.0391,27.1039,27.0391,27.0967,369800.0
2013-02-15 10:00:00,37.64,37.64,37.61,37.62,55900.0,27.0967,27.0967,27.0751,27.0823,55900.0
2013-02-15 10:10:00,37.61,37.65,37.61,37.65,322700.0,27.0751,27.1039,27.0751,27.1039,322700.0
2013-02-15 10:20:00,37.65,37.66,37.63,37.64,175900.0,27.1039,27.1111,27.0895,27.0967,175900.0
2013-02-15 10:30:00,37.63,37.65,37.61,37.65,68400.0,27.0895,27.1039,27.0751,27.1039,68400.0
2013-02-15 10:40:00,37.65,37.68,37.64,37.68,78600.0,27.1039,27.1255,27.0967,27.1255,78600.0
2013-02-15 10:50:00,37.69,37.69,37.66,37.68,115400.0,27.1327,27.1327,27.1111,27.1255,115400.0
2013-02-15 11:00:00,37.67,37.68,37.66,37.67,36500.0,27.1183,27.1255,27.1111,27.1183,36500.0
2013-02-15 11:10:00,37.66,37.68,37.65,37.66,94200.0,27.1111,27.1255,27.1039,27.1111,94200.0
2013-02-15 11:20:00,37.66,37.67,37.63,37.65,60900.0,27.1111,27.1183,27.0895,27.1039,60900.0
2013-02-15 11:30:00,37.66,37.66,37.62,37.63,113900.0,27.1111,27.1111,27.0823,27.0895,113900.0
2013-02-15 11:40:00,37.63,37.63,37.6,37.62,75600.0,27.0895,27.0895,27.0679,27.0823,75600.0
2013-02-15 11:50:00,37.62,37.64,37.61,37.64,79800.0,27.0823,27.0967,27.0751,27.0967,79800.0
2013-02-15 12:00:00,37.64,37.64,37.6,37.6,61100.0,27.0967,27.0967,27.0679,27.0679,61100.0
2013-02-15 12:10:00,37.6,37.61,37.59,37.61,95500.0,27.0679,27.0751,27.0607,27.0751,95500.0
2013-02-15 12:20:00,37.61,37.61,37.59,37.59,74100.0,27.0751,27.0751,27.0607,27.0607,74100.0
2013-02-15 12:30:00,37.6,37.6,37.58,37.6,55300.0,27.0679,27.0679,27.0535,27.0679,55300.0
2013-02-15 12:40:00,37.6,37.61,37.59,37.61,44900.0,27.0679,27.0751,27.0607,27.0751,44900.0
2013-02-15 12:50:00,37.61,37.61,37.6,37.6,195400.0,27.0751,27.0751,27.0679,27.0679,195400.0
2013-02-15 13:00:00,37.6,37.62,37.6,37.61,123800.0,27.0679,27.0823,27.0679,27.0751,123800.0
2013-02-15 13:10:00,37.61,37.62,37.6,37.62,112800.0,27.0751,27.0823,27.0679,27.0823,112800.0
2013-02-15 13:20:00,37.62,37.62,37.6,37.6,33900.0,27.0823,27.0823,27.0679,27.0679,33900.0
2013-02-15 13:30:00,37.6,37.64,37.6,37.63,138400.0,27.0679,27.0967,27.0679,27.0895,138400.0
2013-02-15 13:40:00,37.63,37.65,37.62,37.65,27900.0,27.0895,27.1039,27.0823,27.1039,27900.0
2013-02-15 13:50:00,37.65,37.66,37.64,37.66,74200.0,27.1039,27.1111,27.0967,27.1111,74200.0
2013-02-15 14:00:00,37.66,37.66,37.55,37.57,631800.0,27.1111,27.1111,27.0319,27.0463,631800.0
2013-02-15 14:10:00,37.57,37.57,37.46,37.46,237000.0,27.0463,27.0463,26.9671,26.9671,237000.0
2013-02-15 14:20:00,37.46,37.49,37.43,37.44,190000.0,26.9671,26.9887,26.9455,26.9527,190000.0
2013-02-15 14:30:00,37.44,37.53,37.44,37.51,167000.0,26.9527,27.0175,26.9527,27.0031,167000.0
2013-02-15 14:40:00,37.51,37.51,37.47,37.49,128300.0,27.0031,27.0031,26.9743,26.9887,128300.0
2013-02-15 14:50:00,37.49,37.51,37.48,37.48,111800.0,26.9887,27.0031,26.9815,26.9815,111800.0
2013-02-15 15:00:00,37.48,37.52,37.48,37.51,51100.0,26.9815,27.0103,26.9815,27.0031,51100.0
2013-02-15 15:10:00,37.51,37.56,37.51,37.55,177200.0,27.0031,27.0391,27.0031,27.0319,177200.0
2013-02-15 15:20:00,37.54,37.57,37.54,37.56,57200.0,27.0247,27.0463,27.0247,27.0391,57200.0
2013-02-15 15:30:00,37.56,37.61,37.55,37.57,57700.0,27.0391,27.0751,27.0319,27.0463,57700.0
2013-02-15 15:40:00,37.58,37.61,37.57,37.59,78900.0,27.0535,27.0751,27.0463,27.0607,78900.0
2013-02-15 15:50:00,37.59,37.62,37.56,37.61,429500.0,27.0607,27.0823,27.0391,27.0751,429500.0
2013-02-19 09:30:00,37.71,37.83,37.7,37.81,362000.0,27.1471,27.2335,27.1399,27.2191,362000.0
2013-02-19 09:40:00,37.81,37.84,37.79,37.83,232300.0,27.2191,27.2407,27.2047,27.2335,232300.0
2013-02-19 09:50:00,37.83,37.87,37.83,37.86,109300.0,27.2335,27.2623,27.2335,27.2551,109300.0
2013-02-19 10:00:00,37.86,37.89,37.84,37.85,199600.0,27.2551,27.2767,27.2407,27.2479,199600.0
2013-02-19 10:10:00,37.85,37.87,37.84,37.87,187700.0,27.2479,27.2623,27.2407,27.2623,187700.0
2013-02-19 10:20:00,37.87,37.88,37.85,37.86,153800.0,27.2623,27.2695,27.2479,27.2551,153800.0
2013-02-19 10:30:00,37.86,37.87,37.83,37.84,52400.0,27.2551,27.2623,27.2335,27.2407,52400.0
2013-02-19 10:40:00,37.84,37.87,37.83,37.86,96900.0,27.2407,27.2623,27.2335,27.2551,96900.0
2013-02-19 10:50:00,37.87,37.89,37.84,37.89,58900.0,27.2623,27.2767,27.2407,27.2767,58900.0
2013-02-19 11:00:00,37.88,37.9,37.87,37.9,27400.0,27.2695,27.2839,27.2623,27.2839,27400.0
2013-02-19 11:10:00,37.9,37.92,37.89,37.92,43700.0,27.2839,27.2983,27.2767,27.2983,43700.0
2013-02-19 11:20:00,37.91,37.96,37.9,37.95,91400.0,27.2911,27.3271,27.2839,27.3199,91400.0
2013-02-19 11:30:00,37.96,37.96,37.91,37.91,93200.0,27.3271,27.3271,27.2911,27.2911,93200.0
2013-02-19 11:40:00,37.91,37.91,37.89,37.91,20000.0,27.2911,27.2911,27.2767,27.2911,20000.0
2013-02-19 11:50:00,37.92,37.93,37.91,37.92,44200.0,27.2983,27.3055,27.2911,27.2983,44200.0
2013-02-19 12:00:00,37.93,37.93,37.9,37.91,62100.0,27.3055,27.3055,27.2839,27.2911,62100.0
2013-02-19 12:10:00,37.91,37.92,37.9,37.92,40700.0,27.2911,27.2983,27.2839,27.2983,40700.0
2013-02-19 12:20:00,37.92,37.93,37.91,37.92,137700.0,27.2983,27.3055,27.2911,27.2983,137700.0
2013-02-19 12:30:00,37.92,37.92,37.89,37.9,15700.0,27.2983,27.2983,27.2767,27.2839,15700.0
2013-02-19 12:40:00,37.9,37.91,37.89,37.9,140100.0,27.2839,27.2911,27.2767,27.2839,140100.0
2013-02-19 12:50:00,37.9,37.91,37.9,37.91,17400.0,27.2839,27.2911,27.2839,27.2911,17400.0
2013-02-19 13:00:00,37.91,37.92,37.9,37.92,15600.0,27.2911,27.2983,27.2839,27.2983,15600.0
2013-02-19 13:10:00,37.92,37.93,37.91,37.92,19200.0,27.2983,27.3055,27.2911,27.2983,19200.0
2013-02-19 13:20:00,37.93,37.93,37.92,37.92,48400.0,27.3055,27.3055,27.2983,27.2983,48400.0
2013-02-19 13:30:00,37.92,37.92,37.91,37.92,18700.0,27.2983,27.2983,27.2911,27.2983,18700.0
2013-02-19 13:40:00,37.92,37.93,37.92,37.93,125300.0,27.2983,27.3055,27.2983,27.3055,125300.0
2013-02-19 13:50:00,37.92,37.95,37.92,37.95,36200.0,27.2983,27.3199,27.2983,27.3199,36200.0
2013-02-19 14:00:00,37.95,37.96,37.93,37.96,39500.0,27.3199,27.3271,27.3055,27.3271,39500.0
2013-02-19 14:10:00,37.97,37.97,37.94,37.94,98000.0,27.3343,27.3343,27.3127,27.3127,98000.0
2013-02-19 14:20:00,37.94,37.98,37.93,37.98,43100.0,27.3127,27.3415,27.3055,27.3415,43100.0
2013-02-19 14:30:00,37.98,37.99,37.97,37.98,232100.0,27.3415,27.3487,27.3343,27.3415,232100.0
2013-02-19 14:40:00,37.98,37.99,37.94,37.95,61900.0,27.3415,27.3487,27.3127,27.3199,61900.0
2013-02-19 14:50:00,37.94,37.96,37.94,37.95,528000.0,27.3127,27.3271,27.3127,27.3199,528000.0
2013-02-19 15:00:00,37.95,37.95,37.94,37.95,184600.0,27.3199,27.3199,27.3127,27.3199,184600.0
2013-02-19 15:10:00,37.95,37.96,37.94,37.96,326400.0,27.3199,27.3271,27.3127,27.3271,326400.0
2013-02-19 15:20:00,37.96,37.96,37.92,37.93,332800.0,27.3271,27.3271,27.2983,27.3055,332800.0
2013-02-19 15:30:00,37.93,37.94,37.91,37.93,302900.0,27.3055,27.3127,27.2911,27.3055,302900.0
2013-02-19 15:40:00,37.92,37.97,37.92,37.96,403100.0,27.2983,27.3343,27.2983,27.3271,403100.0
2013-02-19 15:50:00,37.97,38.0,37.96,37.99,687600.0,27.3343,27.3559,27.3271,27.3487,687600.0
2013-02-20 09:30:00,38.03,38.03,37.94,37.98,618800.0,27.3775,27.3775,27.3127,27.3415,618800.0
2013-02-20 09:40:00,37.98,38.03,37.97,37.99,407000.0,27.3415,27.3775,27.3343,27.3487,407000.0
2013-02-20 09:50:00,37.99,38.02,37.96,37.97,69200.0,27.3487,27.3703,27.3271,27.3343,69200.0
2013-02-20 10:00:00,37.98,38.02,37.97,38.02,61800.0,27.3415,27.3703,27.3343,27.3703,61800.0
2013-02-20 10:10:00,38.02,38.06,38.01,38.04,123900.0,27.3703,27.399,27.3631,27.3847,123900.0
2013-02-20 10:20:00,38.05,38.06,38.02,38.02,151900.0,27.3918,27.399,27.3703,27.3703,151900.0
2013-02-20 10:30:00,38.03,38.07,38.03,38.06,102400.0,27.3775,27.4062,27.3775,27.399,102400.0
2013-02-20 10:40:00,38.05,38.07,38.04,38.05,113900.0,27.3918,27.4062,27.3847,27.3918,113900.0
2013-02-20 10:50:00,38.05,38.06,38.04,38.05,70700.0,27.3918,27.399,27.3847,27.3918,70700.0
2013-02-20 11:00:00,38.05,38.06,38.02,38.04,274700.0,27.3918,27.399,27.3703,27.3847,274700.0
2013-02-20 11:10:00,38.04,38.07,38.03,38.07,131800.0,27.3847,27.4062,27.3775,27.4062,131800.0
2013-02-20 11:20:00,38.07,38.09,38.06,38.08,121500.0,27.4062,27.4206,27.399,27.4134,121500.0
2013-02-20 11:30:00,38.08,38.09,38.05,38.07,39100.0,27.4134,27.4206,27.3918,27.4062,39100.0
2013-02-20 11:40:00,38.07,38.09,38.04,38.08,195600.0,27.4062,27.4206,27.3847,27.4134,195600.0
2013-02-20 11:50:00,38.07,38.08,38.06,38.08,109600.0,27.4062,27.4134,27.399,27.4134,109600.0
2013-02-20 12:00:00,38.08,38.11,38.07,38.09,108500.0,27.4134,27.435,27.4062,27.4206,108500.0
2013-02-20 12:10:00,38.09,38.11,38.09,38.11,39500.0,27.4206,27.435,27.4206,27.435,39500.0
2013-02-20 12:20:00,38.1,38.11,38.09,38.09,130500.0,27.4278,27.435,27.4206,27.4206,130500.0
2013-02-20 12:30:00,38.09,38.11,38.07,38.11,54900.0,27.4206,27.435,27.4062,27.435,54900.0
2013-02-20 12:40:00,38.11,38.12,38.09,38.09,152300.0,27.435,27.4422,27.4206,27.4206,152300.0
2013-02-20 12:50:00,38.09,38.1,38.08,38.1,42200.0,27.4206,27.4278,27.4134,27.4278,42200.0
2013-02-20 13:00:00,38.1,38.11,38.09,38.1,24500.0,27.4278,27.435,27.4206,27.4278,24500.0
2013-02-20 13:10:00,38.09,38.1,38.08,38.1,17800.0,27.4206,27.4278,27.4134,27.4278,17800.0
2013-02-20 13:20:00,38.11,38.13,38.1,38.13,999200.0,27.435,27.4494,27.4278,27.4494,999200.0
2013-02-20 13:30:00,38.12,38.12,38.08,38.09,38500.0,27.4422,27.4422,27.4134,27.4206,38500.0
2013-02-20 13:40:00,38.09,38.1,38.08,38.09,141200.0,27.4206,27.4278,27.4134,27.4206,141200.0
2013-02-20 13:50:00,38.1,38.1,38.07,38.08,47600.0,27.4278,27.4278,27.4062,27.4134,47600.0
2013-02-20 14:00:00,38.07,38.13,38.03,38.13,205200.0,27.4062,27.4494,27.3775,27.4494,205200.0
2013-02-20 14:10:00,38.12,38.12,38.06,38.08,57100.0,27.4422,27.4422,27.399,27.4134,57100.0
2013-02-20 14:20:00,38.08,38.11,38.03,38.1,796400.0,27.4134,27.435,27.3775,27.4278,796400.0
2013-02-20 14:30:00,38.09,38.1,38.06,38.08,262600.0,27.4206,27.4278,27.399,27.4134,262600.0
2013-02-20 14:40:00,38.08,38.08,37.97,37.99,129600.0,27.4134,27.4134,27.3343,27.3487,129600.0
2013-02-20 14:50:00,37.99,38.01,37.95,38.0,117900.0,27.3487,27.3631,27.3199,27.3559,117900.0
2013-02-20 15:00:00,38.0,38.01,37.96,38.0,1026300.0,27.3559,27.3631,27.3271,27.3559,1026300.0
2013-02-20 15:10:00,38.0,38.02,37.95,37.99,222200.0,27.3559,27.3703,27.3199,27.3487,222200.0
2013-02-20 15:20:00,37.98,37.98,37.94,37.96,343800.0,27.3415,27.3415,27.3127,27.3271,343800.0
2013-02-20 15:30:00,37.96,37.99,37.94,37.98,206200.0,27.3271,27.3487,27.3127,27.3415,206200.0
2013-02-20 15:40:00,37.98,38.0,37.95,37.97,291000.0,27.3415,27.3559,27.3199,27.3343,291000.0
2013-02-20 15:50:00,37.97,37.98,37.91,37.91,786700.0,27.3343,27.3415,27.2911,27.2911,786700.0
2013-02-21 09:30:00,37.89,37.9,37.8,37.82,570800.0,27.2767,27.2839,27.2119,27.2263,570800.0
2013-02-21 09:40:00,37.82,37.89,37.81,37.89,179400.0,27.2263,27.2767,27.2191,27.2767,179400.0
2013-02-21 09:50:00,37.89,37.95,37.88,37.94,301600.0,27.2767,27.3199,27.2695,27.3127,301600.0
2013-02-21 10:00:00,37.93,38.01,37.87,38.0,827300.0,27.3055,27.3631,27.2623,27.3559,827300.0
2013-02-21 10:10:00,37.99,38.02,37.94,37.94,212100.0,27.3487,27.3703,27.3127,27.3127,212100.0
2013-02-21 10:20:00,37.94,38.01,37.93,38.0,112100.0,27.3127,27.3631,27.3055,27.3559,112100.0
2013-02-21 10:30:00,37.99,38.02,37.98,37.98,195900.0,27.3487,27.3703,27.3415,27.3415,195900.0
2013-02-21 10:40:00,37.98,38.03,37.98,38.02,287500.0,27.3415,27.3775,27.3415,27.3703,287500.0
2013-02-21 10:50:00,38.02,38.02,37.99,38.01,47600.0,27.3703,27.3703,27.3487,27.3631,47600.0
2013-02-21 11:00:00,38.02,38.06,38.02,38.06,246500.0,27.3703,27.399,27.3703,27.399,246500.0
2013-02-21 11:10:00,38.06,38.06,38.02,38.05,168900.0,27.399,27.399,27.3703,27.3918,168900.0
2013-02-21 11:20:00,38.05,38.07,38.04,38.05,158500.0,27.3918,27.4062,27.3847,27.3918,158500.0
2013-02-21 11:30:00,38.05,38.05,38.02,38.05,209400.0,27.3918,27.3918,27.3703,27.3918,209400.0
2013-02-21 11:40:00,38.05,38.09,38.04,38.08,111900.0,27.3918,27.4206,27.3847,27.4134,111900.0
2013-02-21 11:50:00,38.08,38.11,38.07,38.09,216600.0,27.4134,27.435,27.4062,27.4206,216600.0
2013-02-21 12:00:00,38.09,38.12,38.06,38.08,235500.0,27.4206,27.4422,27.399,27.4134,235500.0
2013-02-21 12:10:00,38.07,38.09,38.04,38.05,192800.0,27.4062,27.4206,27.3847,27.3918,192800.0
2013-02-21 12:20:00,38.05,38.08,38.04,38.07,278400.0,27.3918,27.4134,27.3847,27.4062,278400.0
2013-02-21 12:30:00,38.07,38.08,38.01,38.02,143200.0,27.4062,27.4134,27.3631,27.3703,143200.0
2013-02-21 12:40:00,38.02,38.04,38.02,38.04,132500.0,27.3703,27.3847,27.3703,27.3847,132500.0
2013-02-21 12:50:00,38.05,38.08,38.03,38.08,146800.0,27.3918,27.4134,27.3775,27.4134,146800.0
2013-02-21 13:00:00,38.08,38.09,38.06,38.06,183000.0,27.4134,27.4206,27.399,27.399,183000.0
2013-02-21 13:10:00,38.06,38.07,38.04,38.06,140600.0,27.399,27.4062,27.3847,27.399,140600.0
2013-02-21 13:20:00,38.06,38.07,38.03,38.06,97900.0,27.399,27.4062,27.3775,27.399,97900.0
2013-02-21 13:30:00,38.07,38.09,38.07,38.07,172500.0,27.4062,27.4206,27.4062,27.4062,172500.0
2013-02-21 13:40:00,38.07,38.08,38.05,38.05,84200.0,27.4062,27.4134,27.3918,27.3918,84200.0
2013-02-21 13:50:00,38.05,38.07,38.04,38.06,176700.0,27.3918,27.4062,27.3847,27.399,176700.0
2013-02-21 14:00:00,38.06,38.07,38.0,38.01,176200.0,27.399,27.4062,27.3559,27.3631,176200.0
2013-02-21 14:10:00,38.01,38.03,38.0,38.01,164800.0,27.3631,27.3775,27.3559,27.3631,164800.0
2013-02-21 14:20:00,38.0,38.02,38.0,38.02,93100.0,27.3559,27.3703,27.3559,27.3703,93100.0
2013-02-21 14:30:00,38.03,38.07,38.02,38.05,187000.0,27.3775,27.4062,27.3703,27.3918,187000.0
2013-02-21 14:40:00,38.05,38.05,38.02,38.02,95000.0,27.3918,27.3918,27.3703,27.3703,95000.0
2013-02-21 14:50:00,38.02,38.06,38.01,38.05,441600.0,27.3703,27.399,27.3631,27.3918,441600.0
2013-02-21 15:00:00,38.05,38.09,38.04,38.08,332200.0,27.3918,27.4206,27.3847,27.4134,332200.0
2013-02-21 15:10:00,38.07,38.11,38.05,38.07,391900.0,27.4062,27.435,27.3918,27.4062,391900.0
2013-02-21 15:20:00,38.06,38.12,38.06,38.09,258900.0,27.399,27.4422,27.399,27.4206,258900.0
2013-02-21 15:30:00,38.1,38.11,38.05,38.08,487300.0,27.4278,27.435,27.3918,27.4134,487300.0
2013-02-21 15:40:00,38.07,38.09,38.04,38.07,305600.0,27.4062,27.4206,27.3847,27.4062,305600.0
2013-02-21 15:50:00,38.06,38.07,38.0,38.04,813600.0,27.399,27.4062,27.3559,27.3847,813600.0
2013-02-22 09:30:00,38.12,38.12,38.05,38.05,187000.0,27.4422,27.4422,27.3918,27.3918,187000.0
2013-02-22 09:40:00,38.05,38.06,38.02,38.04,234700.0,27.3918,27.399,27.3703,27.3847,234700.0
2013-02-22 09:50:00,38.05,38.07,38.04,38.05,262500.0,27.3918,27.4062,27.3847,27.3918,262500.0
2013-02-22 10:00:00,38.05,38.07,38.04,38.07,74700.0,27.3918,27.4062,27.3847,27.4062,74700.0
2013-02-22 10:10:00,38.07,38.08,38.03,38.08,122700.0,27.4062,27.4134,27.3775,27.4134,122700.0
2013-02-22 10:20:00,38.08,38.1,38.07,38.09,412000.0,27.4134,27.4278,27.4062,27.4206,412000.0
2013-02-22 10:30:00,38.09,38.12,38.08,38.09,99700.0,27.4206,27.4422,27.4134,27.4206,99700.0
2013-02-22 10:40:00,38.1,38.15,38.09,38.13,103800.0,27.4278,27.4638,27.4206,27.4494,103800.0
2013-02-22 10:50:00,38.13,38.15,38.12,38.14,115400.0,27.4494,27.4638,27.4422,27.4566,115400.0
2013-02-22 11:00:00,38.14,38.15,38.12,38.15,43900.0,27.4566,27.4638,27.4422,27.4638,43900.0
2013-02-22 11:10:00,38.14,38.14,38.09,38.12,104300.0,27.4566,27.4566,27.4206,27.4422,104300.0
2013-02-22 11:20:00,38.12,38.19,38.12,38.18,74100.0,27.4422,27.4926,27.4422,27.4854,74100.0
2013-02-22 11:30:00,38.17,38.18,38.15,38.18,81400.0,27.4782,27.4854,27.4638,27.4854,81400.0
2013-02-22 11:40:00,38.18,38.18,38.15,38.15,185900.0,27.4854,27.4854,27.4638,27.4638,185900.0
2013-02-22 11:50:00,38.15,38.17,38.15,38.16,216400.0,27.4638,27.4782,27.4638,27.471,216400.0
2013-02-22 12:00:00,38.17,38.18,38.15,38.18,177700.0,27.4782,27.4854,27.4638,27.4854,177700.0
2013-02-22 12:10:00,38.18,38.18,38.16,38.17,171700.0,27.4854,27.4854,27.471,27.4782,171700.0
2013-02-22 12:20:00,38.16,38.18,38.15,38.17,21900.0,27.471,27.4854,27.4638,27.4782,21900.0
2013-02-22 12:30:00,38.16,38.19,38.16,38.18,25500.0,27.471,27.4926,27.471,27.4854,25500.0
2013-02-22 12:40:00,38.18,38.23,38.18,38.23,237300.0,27.4854,27.5214,27.4854,27.5214,237300.0
2013-02-22 12:50:00,38.23,38.25,38.21,38.22,135700.0,27.5214,27.5358,27.507,27.5142,135700.0
2013-02-22 13:00:00,38.22,38.22,38.19,38.19,105200.0,27.5142,27.5142,27.4926,27.4926,105200.0
2013-02-22 13:10:00,38.19,38.21,38.19,38.19,219700.0,27.4926,27.507,27.4926,27.4926,219700.0
2013-02-22 13:20:00,38.2,38.2,38.16,38.18,183000.0,27.4998,27.4998,27.471,27.4854,183000.0
2013-02-22 13:30:00,38.18,38.19,38.17,38.19,61100.0,27.4854,27.4926,27.4782,27.4926,61100.0
2013-02-22 13:40:00,38.2,38.21,38.19,38.2,21700.0,27.4998,27.507,27.4926,27.4998,21700.0
2013-02-22 13:50:00,38.21,38.21,38.18,38.2,61900.0,27.507,27.507,27.4854,27.4998,61900.0
2013-02-22 14:00:00,38.19,38.2,38.14,38.15,109700.0,27.4926,27.4998,27.4566,27.4638,109700.0
2013-02-22 14:10:00,38.16,38.17,38.15,38.16,71800.0,27.471,27.4782,27.4638,27.471,71800.0
2013-02-22 14:20:00,38.17,38.17,38.16,38.17,62000.0,27.4782,27.4782,27.471,27.4782,62000.0
2013-02-22 14:30:00,38.17,38.19,38.16,38.18,401900.0,27.4782,27.4926,27.471,27.4854,401900.0
2013-02-22 14:40:00,38.18,38.18,38.17,38.18,39500.0,27.4854,27.4854,27.4782,27.4854,39500.0
2013-02-22 14:50:00,38.18,38.2,38.17,38.18,43400.0,27.4854,27.4998,27.4782,27.4854,43400.0
2013-02-22 15:00:00,38.18,38.2,38.17,38.19,48400.0,27.4854,27.4998,27.4782,27.4926,48400.0
2013-02-22 15:10:00,38.18,38.2,38.18,38.19,48700.0,27.4854,27.4998,27.4854,27.4926,48700.0
2013-02-22 15:20:00,38.17,38.18,38.15,38.18,84300.0,27.4782,27.4854,27.4638,27.4854,84300.0
2013-02-22 15:30:00,38.18,38.2,38.17,38.2,399700.0,27.4854,27.4998,27.4782,27.4998,399700.0
2013-02-22 15:40:00,38.2,38.21,38.19,38.2,386500.0,27.4998,27.507,27.4926,27.4998,386500.0
2013-02-22 15:50:00,38.2,38.25,38.2,38.25,624800.0,27.4998,27.5358,27.4998,27.5358,624800.0
2013-02-25 09:30:00,38.39,38.39,38.26,38.29,279000.0,27.6366,27.6366,27.543,27.5646,279000.0
2013-02-25 09:40:00,38.29,38.31,38.25,38.31,353100.0,27.5646,27.579,27.5358,27.579,353100.0
2013-02-25 09:50:00,38.3,38.38,38.3,38.38,158100.0,27.5718,27.6294,27.5718,27.6294,158100.0
2013-02-25 10:00:00,38.37,38.45,38.37,38.45,145100.0,27.6222,27.6798,27.6222,27.6798,145100.0
2013-02-25 10:10:00,38.45,38.45,38.39,38.39,243700.0,27.6798,27.6798,27.6366,27.6366,243700.0
2013-02-25 10:20:00,38.39,38.39,38.31,38.32,288100.0,27.6366,27.6366,27.579,27.5862,288100.0
2013-02-25 10:30:00,38.32,38.34,38.29,38.3,151000.0,27.5862,27.6006,27.5646,27.5718,151000.0
2013-02-25 10:40:00,38.3,38.34,38.27,38.29,398300.0,27.5718,27.6006,27.5502,27.5646,398300.0
2013-02-25 10:50:00,38.28,38.29,38.24,38.28,295200.0,27.5574,27.5646,27.5286,27.5574,295200.0
2013-02-25 11:00:00,38.28,38.32,38.24,38.31,226900.0,27.5574,27.5862,27.5286,27.579,226900.0
2013-02-25 11:10:00,38.3,38.34,38.28,38.31,177100.0,27.5718,27.6006,27.5574,27.579,177100.0
2013-02-25 11:20:00,38.3,38.34,38.29,38.32,124700.0,27.5718,27.6006,27.5646,27.5862,124700.0
2013-02-25 11:30:00,38.32,38.36,38.29,38.3,303100.0,27.5862,27.615,27.5646,27.5718,303100.0
2013-02-25 11:40:00,38.3,38.31,38.25,38.26,69700.0,27.5718,27.579,27.5358,27.543,69700.0
2013-02-25 11:50:00,38.25,38.26,38.19,38.2,162200.0,27.5358,27.543,27.4926,27.4998,162200.0
2013-02-25 12:00:00,38.2,38.21,38.18,38.18,89400.0,27.4998,27.507,27.4854,27.4854,89400.0
2013-02-25 12:10:00,38.19,38.21,38.16,38.16,89600.0,27.4926,27.507,27.471,27.471,89600.0
2013-02-25 12:20:00,38.16,38.2,38.16,38.2,63300.0,27.471,27.4998,27.471,27.4998,63300.0
2013-02-25 12:30:00,38.19,38.19,38.16,38.19,127000.0,27.4926,27.4926,27.471,27.4926,127000.0
2013-02-25 12:40:00,38.19,38.23,38.18,38.23,44900.0,27.4926,27.5214,27.4854,27.5214,44900.0
2013-02-25 12:50:00,38.23,38.24,38.21,38.22,57300.0,27.5214,27.5286,27.507,27.5142,57300.0
2013-02-25 13:00:00,38.23,38.23,38.18,38.18,42300.0,27.5214,27.5214,27.4854,27.4854,42300.0
2013-02-25 13:10:00,38.18,38.2,38.15,38.16,53300.0,27.4854,27.4998,27.4638,27.471,53300.0
2013-02-25 13:20:00,38.15,38.17,38.13,38.13,89400.0,27.4638,27.4782,27.4494,27.4494,89400.0
2013-02-25 13:30:00,38.13,38.14,38.07,38.08,208500.0,27.4494,27.4566,27.4062,27.4134,208500.0
2013-02-25 13:40:00,38.08,38.09,38.03,38.07,200700.0,27.4134,27.4206,27.3775,27.4062,200700.0
2013-02-25 13:50:00,38.07,38.08,38.0,38.02,120200.0,27.4062,27.4134,27.3559,27.3703,120200.0
2013-02-25 14:00:00,38.02,38.04,37.97,38.03,149600.0,27.3703,27.3847,27.3343,27.3775,149600.0
2013-02-25 14:10:00,38.03,38.09,38.01,38.09,94700.0,27.3775,27.4206,27.3631,27.4206,94700.0
2013-02-25 14:20:00,38.09,38.09,38.05,38.07,101700.0,27.4206,27.4206,27.3918,27.4062,101700.0
2013-02-25 14:30:00,38.08,38.1,38.07,38.07,75800.0,27.4134,27.4278,27.4062,27.4062,75800.0
2013-02-25 14:40:00,38.08,38.08,38.03,38.04,97000.0,27.4134,27.4134,27.3775,27.3847,97000.0
2013-02-25 14:50:00,38.04,38.11,38.04,38.1,211200.0,27.3847,27.435,27.3847,27.4278,211200.0
2013-02-25 15:00:00,38.11,38.12,38.07,38.08,156600.0,27.435,27.4422,27.4062,27.4134,156600.0
2013-02-25 15:10:00,38.09,38.1,38.01,38.01,140900.0,27.4206,27.4278,27.3631,27.3631,140900.0
2013-02-25 15:20:00,38.01,38.02,37.94,37.97,168800.0,27.3631,27.3703,27.3127,27.3343,168800.0
2013-02-25 15:30:00,37.96,37.98,37.92,37.95,201200.0,27.3271,27.3415,27.2983,27.3199,201200.0
2013-02-25 15:40:00,37.95,37.97,37.89,37.89,421800.0,27.3199,27.3343,27.2767,27.2767,421800.0
2013-02-25 15:50:00,37.89,37.89,37.72,37.72,1291100.0,27.2767,27.2767,27.1543,27.1543,1291100.0
2013-02-26 09:30:00,37.83,37.86,37.76,37.86,323400.0,27.2335,27.2551,27.1831,27.2551,323400.0
2013-02-26 09:40:00,37.85,37.91,37.85,37.88,260000.0,27.2479,27.2911,27.2479,27.2695,260000.0
2013-02-26 09:50:00,37.88,37.96,37.88,37.92,529700.0,27.2695,27.3271,27.2695,27.2983,529700.0
2013-02-26 10:00:00,37.93,37.95,37.85,37.85,548000.0,27.3055,27.3199,27.2479,27.2479,548000.0
2013-02-26 10:10:00,37.86,37.88,37.82,37.86,196000.0,27.2551,27.2695,27.2263,27.2551,196000.0
2013-02-26 10:20:00,37.85,37.86,37.79,37.81,255600.0,27.2479,27.2551,27.2047,27.2191,255600.0
2013-02-26 10:30:00,37.8,37.82,37.78,37.8,221500.0,27.2119,27.2263,27.1975,27.2119,221500.0
2013-02-26 10:40:00,37.8,37.81,37.75,37.81,121900.0,27.2119,27.2191,27.1759,27.2191,121900.0
2013-02-26 10:50:00,37.8,37.86,37.79,37.81,165100.0,27.2119,27.2551,27.2047,27.2191,165100.0
2013-02-26 11:00:00,37.8,37.82,37.69,37.71,249700.0,27.2119,27.2263,27.1327,27.1471,249700.0
2013-02-26 11:10:00,37.71,37.77,37.71,37.73,204200.0,27.1471,27.1903,27.1471,27.1615,204200.0
2013-02-26 11:20:00,37.74,37.75,37.67,37.7,181700.0,27.1687,27.1759,27.1183,27.1399,181700.0
2013-02-26 11:30:00,37.71,37.76,37.7,37.72,98200.0,27.1471,27.1831,27.1399,27.1543,98200.0
2013-02-26 11:40:00,37.72,37.73,37.67,37.69,124800.0,27.1543,27.1615,27.1183,27.1327,124800.0
2013-02-26 11:50:00,37.7,37.71,37.68,37.7,90200.0,27.1399,27.1471,27.1255,27.1399,90200.0
2013-02-26 12:00:00,37.69,37.73,37.68,37.73,211100.0,27.1327,27.1615,27.1255,27.1615,211100.0
2013-02-26 12:10:00,37.73,37.73,37.69,37.7,82100.0,27.1615,27.1615,27.1327,27.1399,82100.0
2013-02-26 12:20:00,37.69,37.76,37.69,37.73,222000.0,27.1327,27.1831,27.1327,27.1615,222000.0
2013-02-26 12:30:00,37.73,37.77,37.73,37.77,145800.0,27.1615,27.1903,27.1615,27.1903,145800.0
2013-02-26 12:40:00,37.77,37.77,37.74,37.74,74700.0,27.1903,27.1903,27.1687,27.1687,74700.0
2013-02-26 12:50:00,37.75,37.76,37.72,37.75,130600.0,27.1759,27.1831,27.1543,27.1759,130600.0
2013-02-26 13:00:00,37.74,37.78,37.73,37.74,190400.0,27.1687,27.1975,27.1615,27.1687,190400.0
2013-02-26 13:10:00,37.75,37.75,37.7,37.7,111100.0,27.1759,27.1759,27.1399,27.1399,111100.0
2013-02-26 13:20:00,37.7,37.73,37.7,37.72,42000.0,27.1399,27.1615,27.1399,27.1543,42000.0
2013-02-26 13:30:00,37.72,37.77,37.72,37.76,98500.0,27.1543,27.1903,27.1543,27.1831,98500.0
2013-02-26 13:40:00,37.75,37.77,37.73,37.77,67800.0,27.1759,27.1903,27.1615,27.1903,67800.0
2013-02-26 13:50:00,37.77,37.79,37.75,37.76,64100.0,27.1903,27.2047,27.1759,27.1831,64100.0
2013-02-26 14:00:00,37.75,37.8,37.75,37.79,73600.0,27.1759,27.2119,27.1759,27.2047,73600.0
2013-02-26 14:10:00,37.8,37.8,37.77,37.78,98800.0,27.2119,27.2119,27.1903,27.1975,98800.0
2013-02-26 14:20:00,37.79,37.83,37.79,37.82,117300.0,27.2047,27.2335,27.2047,27.2263,117300.0
2013-02-26 14:30:00,37.82,37.84,37.81,37.82,230800.0,27.2263,27.2407,27.2191,27.2263,230800.0
2013-02-26 14:40:00,37.81,37.82,37.79,37.8,168400.0,27.2191,27.2263,27.2047,27.2119,168400.0
2013-02-26 14:50:00,37.8,37.81,37.77,37.79,87800.0,27.2119,27.2191,27.1903,27.2047,87800.0
2013-02-26 15:00:00,37.79,37.83,37.79,37.81,140900.0,27.2047,27.2335,27.2047,27.2191,140900.0
2013-02-26 15:10:00,37.81,37.82,37.78,37.81,79400.0,27.2191,27.2263,27.1975,27.2191,79400.0
2013-02-26 15:20:00,37.82,37.82,37.8,37.82,113700.0,27.2263,27.2263,27.2119,27.2263,113700.0
2013-02-26 15:30:00,37.83,37.85,37.8,37.85,236700.0,27.2335,27.2479,27.2119,27.2479,236700.0
2013-02-26 15:40:00,37.84,37.88,37.84,37.86,412900.0,27.2407,27.2695,27.2407,27.2551,412900.0
2013-02-26 15:50:00,37.86,37.9,37.83,37.85,793800.0,27.2551,27.2839,27.2335,27.2479,793800.0
2013-02-27 09:30:00,37.88,37.88,37.71,37.76,151100.0,27.2695,27.2695,27.1471,27.1831,151100.0
2013-02-27 09:40:00,37.77,37.84,37.77,37.8,243500.0,27.1903,27.2407,27.1903,27.2119,243500.0
2013-02-27 09:50:00,37.79,37.86,37.79,37.8,207500.0,27.2047,27.2551,27.2047,27.2119,207500.0
2013-02-27 10:00:00,37.81,37.84,37.79,37.82,324900.0,27.2191,27.2407,27.2047,27.2263,324900.0
2013-02-27 10:10:00,37.83,37.85,37.81,37.83,185700.0,27.2335,27.2479,27.2191,27.2335,185700.0
2013-02-27 10:20:00,37.84,37.88,37.83,37.86,147300.0,27.2407,27.2695,27.2335,27.2551,147300.0
2013-02-27 10:30:00,37.86,37.91,37.86,37.9,301400.0,27.2551,27.2911,27.2551,27.2839,301400.0
2013-02-27 10:40:00,37.89,37.91,37.85,37.85,175800.0,27.2767,27.2911,27.2479,27.2479,175800.0
2013-02-27 10:50:00,37.85,37.89,37.85,37.87,132100.0,27.2479,27.2767,27.2479,27.2623,132100.0
2013-02-27 11:00:00,37.87,37.92,37.87,37.89,172100.0,27.2623,27.2983,27.2623,27.2767,172100.0
2013-02-27 11:10:00,37.89,37.91,37.88,37.9,184500.0,27.2767,27.2911,27.2695,27.2839,184500.0
2013-02-27 11:20:00,37.9,37.91,37.88,37.9,151800.0,27.2839,27.2911,27.2695,27.2839,151800.0
2013-02-27 11:30:00,37.9,37.91,37.88,37.91,29700.0,27.2839,27.2911,27.2695,27.2911,29700.0
2013-02-27 11:40:00,37.91,37.92,37.9,37.92,72000.0,27.2911,27.2983,27.2839,27.2983,72000.0
2013-02-27 11:50:00,37.92,37.93,37.9,37.91,105700.0,27.2983,27.3055,27.2839,27.2911,105700.0
2013-02-27 12:00:00,37.91,37.98,37.91,37.98,96900.0,27.2911,27.3415,27.2911,27.3415,96900.0
2013-02-27 12:10:00,37.98,38.0,37.96,37.99,81600.0,27.3415,27.3559,27.3271,27.3487,81600.0
2013-02-27 12:20:00,38.0,38.03,37.99,38.02,90900.0,27.3559,27.3775,27.3487,27.3703,90900.0
2013-02-27 12:30:00,38.02,38.06,37.99,37.99,143900.0,27.3703,27.399,27.3487,27.3487,143900.0
2013-02-27 12:40:00,38.0,38.02,37.98,38.0,72500.0,27.3559,27.3703,27.3415,27.3559,72500.0
2013-02-27 12:50:00,38.0,38.04,37.98,38.02,168100.0,27.3559,27.3847,27.3415,27.3703,168100.0
2013-02-27 13:00:00,38.03,38.04,38.02,38.03,48800.0,27.3775,27.3847,27.3703,27.3775,48800.0
2013-02-27 13:10:00,38.03,38.05,38.02,38.02,138600.0,27.3775,27.3918,27.3703,27.3703,138600.0
2013-02-27 13:20:00,38.02,38.04,38.01,38.03,41600.0,27.3703,27.3847,27.3631,27.3775,41600.0
2013-02-27 13:30:00,38.04,38.06,38.02,38.06,57800.0,27.3847,27.399,27.3703,27.399,57800.0
2013-02-27 13:40:00,38.05,38.06,38.02,38.02,55500.0,27.3918,27.399,27.3703,27.3703,55500.0
2013-02-27 13:50:00,38.02,38.05,38.02,38.04,46600.0,27.3703,27.3918,27.3703,27.3847,46600.0
2013-02-27 14:00:00,38.04,38.06,38.04,38.05,91100.0,27.3847,27.399,27.3847,27.3918,91100.0
2013-02-27 14:10:00,38.05,38.1,38.05,38.09,121600.0,27.3918,27.4278,27.3918,27.4206,121600.0
2013-02-27 14:20:00,38.09,38.15,38.09,38.11,181400.0,27.4206,27.4638,27.4206,27.435,181400.0
2013-02-27 14:30:00,38.12,38.13,38.12,38.13,76500.0,27.4422,27.4494,27.4422,27.4494,76500.0
2013-02-27 14:40:00,38.13,38.15,38.12,38.15,167800.0,27.4494,27.4638,27.4422,27.4638,167800.0
2013-02-27 14:50:00,38.15,38.15,38.13,38.15,101500.0,27.4638,27.4638,27.4494,27.4638,101500.0
2013-02-27 15:00:00,38.15,38.16,38.13,38.15,150300.0,27.4638,27.471,27.4494,27.4638,150300.0
2013-02-27 15:10:00,38.14,38.19,38.13,38.19,199900.0,27.4566,27.4926,27.4494,27.4926,199900.0
2013-02-27 15:20:00,38.19,38.22,38.18,38.19,376400.0,27.4926,27.5142,27.4854,27.4926,376400.0
2013-02-27 15:30:00,38.18,38.2,38.16,38.19,186500.0,27.4854,27.4998,27.471,27.4926,186500.0
2013-02-27 15:40:00,38.19,38.19,38.14,38.15,317100.0,27.4926,27.4926,27.4566,27.4638,317100.0
2013-02-27 15:50:00,38.15,38.16,38.11,38.11,675700.0,27.4638,27.471,27.435,27.435,675700.0
2013-02-28 09:30:00,38.15,38.22,38.09,38.2,596000.0,27.4638,27.5142,27.4206,27.4998,596000.0
2013-02-28 09:40:00,38.2,38.27,38.19,38.26,387600.0,27.4998,27.5502,27.4926,27.543,387600.0
2013-02-28 09:50:00,38.25,38.27,38.23,38.25,125500.0,27.5358,27.5502,27.5214,27.5358,125500.0
2013-02-28 10:00:00,38.25,38.26,38.17,38.19,87500.0,27.5358,27.543,27.4782,27.4926,87500.0
2013-02-28 10:10:00,38.19,38.22,38.16,38.2,818700.0,27.4926,27.5142,27.471,27.4998,818700.0
2013-02-28 10:20:00,38.2,38.22,38.18,38.22,70600.0,27.4998,27.5142,27.4854,27.5142,70600.0
2013-02-28 10:30:00,38.21,38.22,38.19,38.22,129300.0,27.507,27.5142,27.4926,27.5142,129300.0
2013-02-28 10:40:00,38.22,38.22,38.17,38.17,79800.0,27.5142,27.5142,27.4782,27.4782,79800.0
2013-02-28 10:50:00,38.18,38.21,38.17,38.2,415700.0,27.4854,27.507,27.4782,27.4998,415700.0
2013-02-28 11:00:00,38.19,38.23,38.17,38.22,110100.0,27.4926,27.5214,27.4782,27.5142,110100.0
2013-02-28 11:10:00,38.23,38.24,38.22,38.24,50300.0,27.5214,27.5286,27.5142,27.5286,50300.0
2013-02-28 11:20:00,38.25,38.26,38.23,38.26,82000.0,27.5358,27.543,27.5214,27.543,82000.0
2013-02-28 11:30:00,38.26,38.26,38.21,38.22,69100.0,27.543,27.543,27.507,27.5142,69100.0
2013-02-28 11:40:00,38.21,38.24,38.21,38.24,73300.0,27.507,27.5286,27.507,27.5286,73300.0
2013-02-28 11:50:00,38.25,38.25,38.22,38.23,31200.0,27.5358,27.5358,27.5142,27.5214,31200.0
2013-02-28 12:00:00,38.23,38.23,38.22,38.23,38800.0,27.5214,27.5214,27.5142,27.5214,38800.0
2013-02-28 12:10:00,38.23,38.23,38.2,38.21,88000.0,27.5214,27.5214,27.4998,27.507,88000.0
2013-02-28 12:20:00,38.22,38.23,38.19,38.19,40500.0,27.5142,27.5214,27.4926,27.4926,40500.0
2013-02-28 12:30:00,38.18,38.2,38.17,38.19,117000.0,27.4854,27.4998,27.4782,27.4926,117000.0
2013-02-28 12:40:00,38.19,38.22,38.18,38.21,136000.0,27.4926,27.5142,27.4854,27.507,136000.0
2013-02-28 12:50:00,38.21,38.21,38.19,38.19,27400.0,27.507,27.507,27.4926,27.4926,27400.0
2013-02-28 13:00:00,38.19,38.22,38.19,38.22,39300.0,27.4926,27.5142,27.4926,27.5142,39300.0
2013-02-28 13:10:00,38.22,38.24,38.2,38.24,82100.0,27.5142,27.5286,27.4998,27.5286,82100.0
2013-02-28 13:20:00,38.24,38.28,38.22,38.27,122000.0,27.5286,27.5574,27.5142,27.5502,122000.0
2013-02-28 13:30:00,38.27,38.31,38.26,38.27,167800.0,27.5502,27.579,27.543,27.5502,167800.0
2013-02-28 13:40:00,38.27,38.28,38.26,38.27,33000.0,27.5502,27.5574,27.543,27.5502,33000.0
2013-02-28 13:50:00,38.27,38.31,38.27,38.29,207000.0,27.5502,27.579,27.5502,27.5646,207000.0
2013-02-28 14:00:00,38.3,38.32,38.28,38.31,133700.0,27.5718,27.5862,27.5574,27.579,133700.0
2013-02-28 14:10:00,38.32,38.32,38.3,38.31,44700.0,27.5862,27.5862,27.5718,27.579,44700.0
2013-02-28 14:20:00,38.3,38.32,38.3,38.32,102700.0,27.5718,27.5862,27.5718,27.5862,102700.0
2013-02-28 14:30:00,38.32,38.34,38.27,38.28,148700.0,27.5862,27.6006,27.5502,27.5574,148700.0
2013-02-28 14:40:00,38.29,38.3,38.26,38.29,209700.0,27.5646,27.5718,27.543,27.5646,209700.0
2013-02-28 14:50:00,38.29,38.3,38.26,38.27,110400.0,27.5646,27.5718,27.543,27.5502,110400.0
2013-02-28 15:00:00,38.27,38.28,38.23,38.25,228700.0,27.5502,27.5574,27.5214,27.5358,228700.0
2013-02-28 15:10:00,38.25,38.25,38.23,38.25,513900.0,27.5358,27.5358,27.5214,27.5358,513900.0
2013-02-28 15:20:00,38.25,38.26,38.23,38.25,314500.0,27.5358,27.543,27.5214,27.5358,314500.0
2013-02-28 15:30:00,38.26,38.26,38.22,38.23,319800.0,27.543,27.543,27.5142,27.5214,319800.0
2013-02-28 15:40:00,38.24,38.24,38.19,38.22,558400.0,27.5286,27.5286,27.4926,27.5142,558400.0
2013-02-28 15:50:00,38.23,38.23,38.09,38.09,963900.0,27.5214,27.5214,27.4206,27.4206,963900.0
2013-03-01 09:30:00,37.9,38.06,37.89,37.95,437400.0,27.2839,27.399,27.2767,27.3199,437400.0
2013-03-01 09:40:00,37.94,38.0,37.93,37.98,252600.0,27.3127,27.3559,27.3055,27.3415,252600.0
2013-03-01 09:50:00,37.98,37.99,37.91,37.98,187300.0,27.3415,27.3487,27.2911,27.3415,187300.0
2013-03-01 10:00:00,37.98,38.1,37.98,38.06,263100.0,27.3415,27.4278,27.3415,27.399,263100.0
2013-03-01 10:10:00,38.06,38.07,38.03,38.04,157400.0,27.399,27.4062,27.3775,27.3847,157400.0
2013-03-01 10:20:00,38.04,38.05,38.02,38.05,180000.0,27.3847,27.3918,27.3703,27.3918,180000.0
2013-03-01 10:30:00,38.05,38.09,38.04,38.07,179700.0,27.3918,27.4206,27.3847,27.4062,179700.0
2013-03-01 10:40:00,38.07,38.09,38.05,38.05,166100.0,27.4062,27.4206,27.3918,27.3918,166100.0
2013-03-01 10:50:00,38.06,38.12,38.04,38.12,48700.0,27.399,27.4422,27.3847,27.4422,48700.0
2013-03-01 11:00:00,38.12,38.17,38.11,38.14,147900.0,27.4422,27.4782,27.435,27.4566,147900.0
2013-03-01 11:10:00,38.14,38.15,38.11,38.12,134100.0,27.4566,27.4638,27.435,27.4422,134100.0
2013-03-01 11:20:00,38.12,38.15,38.1,38.11,213100.0,27.4422,27.4638,27.4278,27.435,213100.0
2013-03-01 11:30:00,38.11,38.15,38.1,38.13,139600.0,27.435,27.4638,27.4278,27.4494,139600.0
2013-03-01 11:40:00,38.13,38.13,38.06,38.07,122000.0,27.4494,27.4494,27.399,27.4062,122000.0
2013-03-01 11:50:00,38.08,38.1,38.05,38.09,79900.0,27.4134,27.4278,27.3918,27.4206,79900.0
2013-03-01 12:00:00,38.09,38.15,38.08,38.14,129600.0,27.4206,27.4638,27.4134,27.4566,129600.0
2013-03-01 12:10:00,38.15,38.19,38.14,38.19,393000.0,27.4638,27.4926,27.4566,27.4926,393000.0
2013-03-01 12:20:00,38.19,38.23,38.18,38.22,84200.0,27.4926,27.5214,27.4854,27.5142,84200.0
2013-03-01 12:30:00,38.21,38.25,38.21,38.23,141800.0,27.507,27.5358,27.507,27.5214,141800.0
2013-03-01 12:40:00,38.23,38.24,38.21,38.22,30700.0,27.5214,27.5286,27.507,27.5142,30700.0
2013-03-01 12:50:00,38.22,38.24,38.22,38.23,86900.0,27.5142,27.5286,27.5142,27.5214,86900.0
2013-03-01 13:00:00,38.23,38.24,38.19,38.19,51000.0,27.5214,27.5286,27.4926,27.4926,51000.0
2013-03-01 13:10:00,38.19,38.22,38.19,38.2,64500.0,27.4926,27.5142,27.4926,27.4998,64500.0
2013-03-01 13:20:00,38.2,38.21,38.19,38.2,83700.0,27.4998,27.507,27.4926,27.4998,83700.0
2013-03-01 13:30:00,38.21,38.22,38.18,38.2,96500.0,27.507,27.5142,27.4854,27.4998,96500.0
2013-03-01 13:40:00,38.2,38.22,38.18,38.19,56700.0,27.4998,27.5142,27.4854,27.4926,56700.0
2013-03-01 13:50:00,38.18,38.21,38.18,38.21,55000.0,27.4854,27.507,27.4854,27.507,55000.0
2013-03-01 14:00:00,38.21,38.22,38.2,38.22,29600.0,27.507,27.5142,27.4998,27.5142,29600.0
2013-03-01 14:10:00,38.22,38.22,38.2,38.2,72200.0,27.5142,27.5142,27.4998,27.4998,72200.0
2013-03-01 14:20:00,38.2,38.22,38.17,38.18,146900.0,27.4998,27.5142,27.4782,27.4854,146900.0
2013-03-01 14:30:00,38.19,38.21,38.18,38.2,74700.0,27.4926,27.507,27.4854,27.4998,74700.0
2013-03-01 14:40:00,38.2,38.22,38.19,38.2,81600.0,27.4998,27.5142,27.4926,27.4998,81600.0
2013-03-01 14:50:00,38.19,38.21,38.18,38.21,129400.0,27.4926,27.507,27.4854,27.507,129400.0
2013-03-01 15:00:00,38.21,38.23,38.19,38.22,154200.0,27.507,27.5214,27.4926,27.5142,154200.0
2013-03-01 15:10:00,38.22,38.23,38.2,38.21,81700.0,27.5142,27.5214,27.4998,27.507,81700.0
2013-03-01 15:20:00,38.2,38.21,38.18,38.19,234800.0,27.4998,27.507,27.4854,27.4926,234800.0
2013-03-01 15:30:00,38.18,38.21,38.18,38.2,130800.0,27.4854,27.507,27.4854,27.4998,130800.0
2013-03-01 15:40:00,38.2,38.22,38.15,38.22,210100.0,27.4998,27.5142,27.4638,27.5142,210100.0
2013-03-01 15:50:00,38.22,38.23,38.17,38.22,782300.0,27.5142,27.5214,27.4782,27.5142,782300.0
2013-03-04 09:30:00,38.15,38.22,38.12,38.17,276000.0,27.4638,27.5142,27.4422,27.4782,276000.0
2013-03-04 09:40:00,38.18,38.23,38.17,38.2,169000.0,27.4854,27.5214,27.4782,27.4998,169000.0
2013-03-04 09:50:00,38.2,38.25,38.19,38.23,85200.0,27.4998,27.5358,27.4926,27.5214,85200.0
2013-03-04 10:00:00,38.23,38.25,38.21,38.23,49900.0,27.5214,27.5358,27.507,27.5214,49900.0
2013-03-04 10:10:00,38.23,38.24,38.2,38.22,80700.0,27.5214,27.5286,27.4998,27.5142,80700.0
2013-03-04 10:20:00,38.23,38.23,38.2,38.22,67200.0,27.5214,27.5214,27.4998,27.5142,67200.0
2013-03-04 10:30:00,38.22,38.26,38.21,38.26,65200.0,27.5142,27.543,27.507,27.543,65200.0
2013-03-04 10:40:00,38.27,38.29,38.27,38.29,89700.0,27.5502,27.5646,27.5502,27.5646,89700.0
2013-03-04 10:50:00,38.29,38.32,38.29,38.32,110000.0,27.5646,27.5862,27.5646,27.5862,110000.0
2013-03-04 11:00:00,38.31,38.31,38.28,38.29,93300.0,27.579,27.579,27.5574,27.5646,93300.0
2013-03-04 11:10:00,38.28,38.31,38.27,38.31,98900.0,27.5574,27.579,27.5502,27.579,98900.0
2013-03-04 11:20:00,38.31,38.32,38.29,38.31,57200.0,27.579,27.5862,27.5646,27.579,57200.0
2013-03-04 11:30:00,38.31,38.33,38.28,38.29,115300.0,27.579,27.5934,27.5574,27.5646,115300.0
2013-03-04 11:40:00,38.29,38.3,38.27,38.29,82000.0,27.5646,27.5718,27.5502,27.5646,82000.0
2013-03-04 11:50:00,38.29,38.32,38.29,38.31,178200.0,27.5646,27.5862,27.5646,27.579,178200.0
2013-03-04 12:00:00,38.31,38.32,38.29,38.3,159000.0,27.579,27.5862,27.5646,27.5718,159000.0
2013-03-04 12:10:00,38.29,38.3,38.28,38.3,62700.0,27.5646,27.5718,27.5574,27.5718,62700.0
2013-03-04 12:20:00,38.29,38.29,38.26,38.26,108400.0,27.5646,27.5646,27.543,27.543,108400.0
2013-03-04 12:30:00,38.26,38.26,38.23,38.25,198900.0,27.543,27.543,27.5214,27.5358,198900.0
2013-03-04 12:40:00,38.26,38.27,38.25,38.27,37700.0,27.543,27.5502,27.5358,27.5502,37700.0
2013-03-04 12:50:00,38.27,38.31,38.27,38.31,47000.0,27.5502,27.579,27.5502,27.579,47000.0
2013-03-04 13:00:00,38.3,38.32,38.29,38.32,28400.0,27.5718,27.5862,27.5646,27.5862,28400.0
2013-03-04 13:10:00,38.33,38.33,38.31,38.33,46500.0,27.5934,27.5934,27.579,27.5934,46500.0
2013-03-04 13:20:00,38.33,38.37,38.33,38.37,59900.0,27.5934,27.6222,27.5934,27.6222,59900.0
2013-03-04 13:30:00,38.37,38.38,38.36,38.36,57600.0,27.6222,27.6294,27.615,27.615,57600.0
2013-03-04 13:40:00,38.36,38.38,38.35,38.38,145700.0,27.615,27.6294,27.6078,27.6294,145700.0
2013-03-04 13:50:00,38.38,38.4,38.37,38.38,44300.0,27.6294,27.6438,27.6222,27.6294,44300.0
2013-03-04 14:00:00,38.38,38.4,38.37,38.38,82300.0,27.6294,27.6438,27.6222,27.6294,82300.0
2013-03-04 14:10:00,38.38,38.39,38.36,38.39,149900.0,27.6294,27.6366,27.615,27.6366,149900.0
2013-03-04 14:20:00,38.38,38.45,38.38,38.45,198200.0,27.6294,27.6798,27.6294,27.6798,198200.0
2013-03-04 14:30:00,38.44,38.45,38.42,38.44,115500.0,27.6726,27.6798,27.6582,27.6726,115500.0
2013-03-04 14:40:00,38.44,38.47,38.43,38.45,117200.0,27.6726,27.6942,27.6654,27.6798,117200.0
2013-03-04 14:50:00,38.46,38.47,38.45,38.45,63400.0,27.687,27.6942,27.6798,27.6798,63400.0
2013-03-04 15:00:00,38.45,38.46,38.44,38.45,83100.0,27.6798,27.687,27.6726,27.6798,83100.0
2013-03-04 15:10:00,38.45,38.47,38.44,38.45,467400.0,27.6798,27.6942,27.6726,27.6798,467400.0
2013-03-04 15:20:00,38.45,38.46,38.44,38.45,138400.0,27.6798,27.687,27.6726,27.6798,138400.0
2013-03-04 15:30:00,38.45,38.47,38.44,38.46,147000.0,27.6798,27.6942,27.6726,27.687,147000.0
2013-03-04 15:40:00,38.46,38.47,38.45,38.47,173000.0,27.687,27.6942,27.6798,27.6942,173000.0
2013-03-04 15:50:00,38.47,38.51,38.45,38.51,518800.0,27.6942,27.723,27.6798,27.723,518800.0
2013-03-05 09:30:00,38.64,38.64,38.58,38.6,296100.0,27.8166,27.8166,27.7734,27.7878,296100.0
2013-03-05 09:40:00,38.6,38.61,38.54,38.59,240800.0,27.7878,27.795,27.7446,27.7806,240800.0
2013-03-05 09:50:00,38.58,38.62,38.58,38.59,134200.0,27.7734,27.8022,27.7734,27.7806,134200.0
2013-03-05 10:00:00,38.6,38.64,38.59,38.61,228200.0,27.7878,27.8166,27.7806,27.795,228200.0
2013-03-05 10:10:00,38.61,38.61,38.57,38.59,120900.0,27.795,27.795,27.7662,27.7806,120900.0
2013-03-05 10:20:00,38.59,38.6,38.57,38.58,77100.0,27.7806,27.7878,27.7662,27.7734,77100.0
2013-03-05 10:30:00,38.58,38.59,38.57,38.57,84900.0,27.7734,27.7806,27.7662,27.7662,84900.0
2013-03-05 10:40:00,38.58,38.64,38.58,38.64,282000.0,27.7734,27.8166,27.7734,27.8166,282000.0
2013-03-05 10:50:00,38.64,38.66,38.63,38.64,128800.0,27.8166,27.831,27.8094,27.8166,128800.0
2013-03-05 11:00:00,38.64,38.67,38.63,38.67,125100.0,27.8166,27.8382,27.8094,27.8382,125100.0
2013-03-05 11:10:00,38.67,38.68,38.63,38.64,128300.0,27.8382,27.8454,27.8094,27.8166,128300.0
2013-03-05 11:20:00,38.65,38.66,38.62,38.63,189300.0,27.8238,27.831,27.8022,27.8094,189300.0
2013-03-05 11:30:00,38.64,38.65,38.62,38.65,98500.0,27.8166,27.8238,27.8022,27.8238,98500.0
2013-03-05 11:40:00,38.64,38.67,38.64,38.67,58400.0,27.8166,27.8382,27.8166,27.8382,58400.0
2013-03-05 11:50:00,38.67,38.67,38.65,38.65,98800.0,27.8382,27.8382,27.8238,27.8238,98800.0
2013-03-05 12:00:00,38.65,38.66,38.63,38.64,102000.0,27.8238,27.831,27.8094,27.8166,102000.0
2013-03-05 12:10:00,38.64,38.64,38.6,38.61,75000.0,27.8166,27.8166,27.7878,27.795,75000.0
2013-03-05 12:20:00,38.61,38.61,38.6,38.6,26400.0,27.795,27.795,27.7878,27.7878,26400.0
2013-03-05 12:30:00,38.6,38.64,38.6,38.64,126700.0,27.7878,27.8166,27.7878,27.8166,126700.0
2013-03-05 12:40:00,38.64,38.66,38.63,38.66,32400.0,27.8166,27.831,27.8094,27.831,32400.0
2013-03-05 12:50:00,38.65,38.66,38.63,38.65,47500.0,27.8238,27.831,27.8094,27.8238,47500.0
2013-03-05 13:00:00,38.64,38.65,38.63,38.63,24300.0,27.8166,27.8238,27.8094,27.8094,24300.0
2013-03-05 13:10:00,38.63,38.66,38.63,38.66,133800.0,27.8094,27.831,27.8094,27.831,133800.0
2013-03-05 13:20:00,38.66,38.68,38.65,38.66,89700.0,27.831,27.8454,27.8238,27.831,89700.0
2013-03-05 13:30:00,38.66,38.68,38.65,38.68,123700.0,27.831,27.8454,27.8238,27.8454,123700.0
2013-03-05 13:40:00,38.68,38.68,38.64,38.65,239100.0,27.8454,27.8454,27.8166,27.8238,239100.0
2013-03-05 13:50:00,38.65,38.66,38.64,38.65,249400.0,27.8238,27.831,27.8166,27.8238,249400.0
2013-03-05 14:00:00,38.64,38.66,38.63,38.65,94300.0,27.8166,27.831,27.8094,27.8238,94300.0
2013-03-05 14:10:00,38.64,38.66,38.63,38.65,174400.0,27.8166,27.831,27.8094,27.8238,174400.0
2013-03-05 14:20:00,38.65,38.65,38.62,38.62,140700.0,27.8238,27.8238,27.8022,27.8022,140700.0
2013-03-05 14:30:00,38.62,38.65,38.62,38.64,79900.0,27.8022,27.8238,27.8022,27.8166,79900.0
2013-03-05 14:40:00,38.65,38.68,38.64,38.68,300400.0,27.8238,27.8454,27.8166,27.8454,300400.0
2013-03-05 14:50:00,38.68,38.69,38.66,38.69,210700.0,27.8454,27.8526,27.831,27.8526,210700.0
2013-03-05 15:00:00,38.69,38.7,38.66,38.69,255100.0,27.8526,27.8598,27.831,27.8526,255100.0
2013-03-05 15:10:00,38.69,38.7,38.67,38.67,208100.0,27.8526,27.8598,27.8382,27.8382,208100.0
2013-03-05 15:20:00,38.68,38.68,38.64,38.67,248500.0,27.8454,27.8454,27.8166,27.8382,248500.0
2013-03-05 15:30:00,38.66,38.68,38.66,38.67,285800.0,27.831,27.8454,27.831,27.8382,285800.0
2013-03-05 15:40:00,38.68,38.71,38.61,38.61,492200.0,27.8454,27.867,27.795,27.795,492200.0
2013-03-05 15:50:00,38.61,38.64,38.57,38.64,539800.0,27.795,27.8166,27.7662,27.8166,539800.0
2013-03-06 09:30:00,38.67,38.73,38.63,38.63,123700.0,27.8382,27.8814,27.8094,27.8094,123700.0
2013-03-06 09:40:00,38.63,38.68,38.61,38.67,133200.0,27.8094,27.8454,27.795,27.8382,133200.0
2013-03-06 09:50:00,38.66,38.68,38.64,38.66,473500.0,27.831,27.8454,27.8166,27.831,473500.0
2013-03-06 10:00:00,38.66,38.66,38.61,38.62,122400.0,27.831,27.831,27.795,27.8022,122400.0
2013-03-06 10:10:00,38.61,38.65,38.6,38.61,152100.0,27.795,27.8238,27.7878,27.795,152100.0
2013-03-06 10:20:00,38.61,38.62,38.59,38.6,145500.0,27.795,27.8022,27.7806,27.7878,145500.0
2013-03-06 10:30:00,38.59,38.63,38.59,38.62,352200.0,27.7806,27.8094,27.7806,27.8022,352200.0
2013-03-06 10:40:00,38.62,38.64,38.6,38.62,112900.0,27.8022,27.8166,27.7878,27.8022,112900.0
2013-03-06 10:50:00,38.62,38.63,38.59,38.59,111900.0,27.8022,27.8094,27.7806,27.7806,111900.0
2013-03-06 11:00:00,38.59,38.61,38.59,38.6,91300.0,27.7806,27.795,27.7806,27.7878,91300.0
2013-03-06 11:10:00,38.6,38.64,38.59,38.63,82200.0,27.7878,27.8166,27.7806,27.8094,82200.0
2013-03-06 11:20:00,38.63,38.63,38.61,38.61,75700.0,27.8094,27.8094,27.795,27.795,75700.0
2013-03-06 11:30:00,38.61,38.61,38.59,38.59,260600.0,27.795,27.795,27.7806,27.7806,260600.0
2013-03-06 11:40:00,38.59,38.6,38.59,38.6,81800.0,27.7806,27.7878,27.7806,27.7878,81800.0
2013-03-06 11:50:00,38.6,38.61,38.56,38.57,194200.0,27.7878,27.795,27.759,27.7662,194200.0
2013-03-06 12:00:00,38.56,38.56,38.52,38.53,64200.0,27.759,27.759,27.7302,27.7374,64200.0
2013-03-06 12:10:00,38.52,38.56,38.52,38.55,143500.0,27.7302,27.759,27.7302,27.7518,143500.0
2013-03-06 12:20:00,38.55,38.56,38.54,38.55,34200.0,27.7518,27.759,27.7446,27.7518,34200.0
2013-03-06 12:30:00,38.55,38.57,38.55,38.57,69500.0,27.7518,27.7662,27.7518,27.7662,69500.0
2013-03-06 12:40:00,38.56,38.59,38.56,38.58,83000.0,27.759,27.7806,27.759,27.7734,83000.0
2013-03-06 12:50:00,38.58,38.59,38.55,38.55,74100.0,27.7734,27.7806,27.7518,27.7518,74100.0
2013-03-06 13:00:00,38.55,38.57,38.55,38.56,60500.0,27.7518,27.7662,27.7518,27.759,60500.0
2013-03-06 13:10:00,38.56,38.58,38.56,38.58,45200.0,27.759,27.7734,27.759,27.7734,45200.0
2013-03-06 13:20:00,38.58,38.58,38.55,38.57,54500.0,27.7734,27.7734,27.7518,27.7662,54500.0
2013-03-06 13:30:00,38.57,38.57,38.56,38.57,27600.0,27.7662,27.7662,27.759,27.7662,27600.0
2013-03-06 13:40:00,38.57,38.6,38.57,38.58,67300.0,27.7662,27.7878,27.7662,27.7734,67300.0
2013-03-06 13:50:00,38.59,38.59,38.57,38.58,28000.0,27.7806,27.7806,27.7662,27.7734,28000.0
2013-03-06 14:00:00,38.58,38.59,38.57,38.58,56300.0,27.7734,27.7806,27.7662,27.7734,56300.0
2013-03-06 14:10:00,38.58,38.58,38.55,38.55,112200.0,27.7734,27.7734,27.7518,27.7518,112200.0
2013-03-06 14:20:00,38.55,38.58,38.55,38.57,127500.0,27.7518,27.7734,27.7518,27.7662,127500.0
2013-03-06 14:30:00,38.57,38.61,38.57,38.59,271700.0,27.7662,27.795,27.7662,27.7806,271700.0
2013-03-06 14:40:00,38.59,38.6,38.57,38.6,59000.0,27.7806,27.7878,27.7662,27.7878,59000.0
2013-03-06 14:50:00,38.6,38.6,38.58,38.59,50400.0,27.7878,27.7878,27.7734,27.7806,50400.0
2013-03-06 15:00:00,38.59,38.59,38.57,38.57,76100.0,27.7806,27.7806,27.7662,27.7662,76100.0
2013-03-06 15:10:00,38.57,38.58,38.55,38.55,190600.0,27.7662,27.7734,27.7518,27.7518,190600.0
2013-03-06 15:20:00,38.55,38.57,38.53,38.54,206300.0,27.7518,27.7662,27.7374,27.7446,206300.0
2013-03-06 15:30:00,38.54,38.54,38.51,38.52,328500.0,27.7446,27.7446,27.723,27.7302,328500.0
2013-03-06 15:40:00,38.52,38.53,38.51,38.52,321800.0,27.7302,27.7374,27.723,27.7302,321800.0
2013-03-06 15:50:00,38.52,38.56,38.51,38.56,586900.0,27.7302,27.759,27.723,27.759,586900.0
2013-03-07 09:30:00,38.65,38.65,38.58,38.62,131000.0,27.8238,27.8238,27.7734,27.8022,131000.0
2013-03-07 09:40:00,38.61,38.63,38.59,38.6,173100.0,27.795,27.8094,27.7806,27.7878,173100.0
2013-03-07 09:50:00,38.59,38.61,38.58,38.59,60800.0,27.7806,27.795,27.7734,27.7806,60800.0
2013-03-07 10:00:00,38.59,38.59,38.55,38.58,49000.0,27.7806,27.7806,27.7518,27.7734,49000.0
2013-03-07 10:10:00,38.58,38.6,38.55,38.56,53100.0,27.7734,27.7878,27.7518,27.759,53100.0
2013-03-07 10:20:00,38.57,38.57,38.54,38.56,42800.0,27.7662,27.7662,27.7446,27.759,42800.0
2013-03-07 10:30:00,38.57,38.59,38.54,38.54,44900.0,27.7662,27.7806,27.7446,27.7446,44900.0
2013-03-07 10:40:00,38.55,38.57,38.54,38.57,60800.0,27.7518,27.7662,27.7446,27.7662,60800.0
2013-03-07 10:50:00,38.57,38.58,38.56,38.57,26100.0,27.7662,27.7734,27.759,27.7662,26100.0
2013-03-07 11:00:00,38.56,38.58,38.55,38.57,36200.0,27.759,27.7734,27.7518,27.7662,36200.0
2013-03-07 11:10:00,38.58,38.58,38.55,38.56,51700.0,27.7734,27.7734,27.7518,27.759,51700.0
2013-03-07 11:20:00,38.55,38.56,38.54,38.56,56300.0,27.7518,27.759,27.7446,27.759,56300.0
2013-03-07 11:30:00,38.56,38.58,38.55,38.56,38900.0,27.759,27.7734,27.7518,27.759,38900.0
2013-03-07 11:40:00,38.57,38.57,38.54,38.55,87000.0,27.7662,27.7662,27.7446,27.7518,87000.0
2013-03-07 11:50:00,38.55,38.58,38.55,38.57,95100.0,27.7518,27.7734,27.7518,27.7662,95100.0
2013-03-07 12:00:00,38.57,38.58,38.53,38.54,76000.0,27.7662,27.7734,27.7374,27.7446,76000.0
2013-03-07 12:10:00,38.54,38.55,38.53,38.55,22800.0,27.7446,27.7518,27.7374,27.7518,22800.0
2013-03-07 12:20:00,38.54,38.57,38.53,38.57,76700.0,27.7446,27.7662,27.7374,27.7662,76700.0
2013-03-07 12:30:00,38.57,38.57,38.54,38.55,65800.0,27.7662,27.7662,27.7446,27.7518,65800.0
2013-03-07 12:40:00,38.55,38.56,38.54,38.56,43700.0,27.7518,27.759,27.7446,27.759,43700.0
2013-03-07 12:50:00,38.56,38.57,38.54,38.56,72800.0,27.759,27.7662,27.7446,27.759,72800.0
2013-03-07 13:00:00,38.56,38.57,38.55,38.56,40100.0,27.759,27.7662,27.7518,27.759,40100.0
2013-03-07 13:10:00,38.56,38.58,38.56,38.56,64100.0,27.759,27.7734,27.759,27.759,64100.0
2013-03-07 13:20:00,38.57,38.57,38.55,38.57,42300.0,27.7662,27.7662,27.7518,27.7662,42300.0
2013-03-07 13:30:00,38.56,38.56,38.52,38.52,66000.0,27.759,27.759,27.7302,27.7302,66000.0
2013-03-07 13:40:00,38.52,38.53,38.52,38.53,53400.0,27.7302,27.7374,27.7302,27.7374,53400.0
2013-03-07 13:50:00,38.52,38.53,38.52,38.53,21400.0,27.7302,27.7374,27.7302,27.7374,21400.0
2013-03-07 14:00:00,38.52,38.54,38.52,38.53,50300.0,27.7302,27.7446,27.7302,27.7374,50300.0
2013-03-07 14:10:00,38.54,38.56,38.53,38.56,82100.0,27.7446,27.759,27.7374,27.759,82100.0
2013-03-07 14:20:00,38.55,38.55,38.53,38.55,127700.0,27.7518,27.7518,27.7374,27.7518,127700.0
2013-03-07 14:30:00,38.54,38.56,38.54,38.55,156700.0,27.7446,27.759,27.7446,27.7518,156700.0
2013-03-07 14:40:00,38.54,38.56,38.53,38.55,147500.0,27.7446,27.759,27.7374,27.7518,147500.0
2013-03-07 14:50:00,38.56,38.58,38.55,38.58,88900.0,27.759,27.7734,27.7518,27.7734,88900.0
2013-03-07 15:00:00,38.58,38.58,38.55,38.58,108800.0,27.7734,27.7734,27.7518,27.7734,108800.0
2013-03-07 15:10:00,38.58,38.6,38.57,38.59,53200.0,27.7734,27.7878,27.7662,27.7806,53200.0
2013-03-07 15:20:00,38.6,38.6,38.55,38.57,84600.0,27.7878,27.7878,27.7518,27.7662,84600.0
2013-03-07 15:30:00,38.57,38.58,38.56,38.57,73100.0,27.7662,27.7734,27.759,27.7662,73100.0
2013-03-07 15:40:00,38.56,38.57,38.53,38.55,253100.0,27.759,27.7662,27.7374,27.7518,253100.0
2013-03-07 15:50:00,38.54,38.57,38.53,38.54,367500.0,27.7446,27.7662,27.7374,27.7446,367500.0
2013-03-08 09:30:00,38.67,38.68,38.62,38.64,183700.0,27.8382,27.8454,27.8022,27.8166,183700.0
2013-03-08 09:40:00,38.63,38.63,38.53,38.55,198200.0,27.8094,27.8094,27.7374,27.7518,198200.0
2013-03-08 09:50:00,38.54,38.55,38.48,38.52,105700.0,27.7446,27.7518,27.7014,27.7302,105700.0
2013-03-08 10:00:00,38.52,38.52,38.46,38.51,120800.0,27.7302,27.7302,27.687,27.723,120800.0
2013-03-08 10:10:00,38.51,38.52,38.47,38.52,232100.0,27.723,27.7302,27.6942,27.7302,232100.0
2013-03-08 10:20:00,38.52,38.53,38.49,38.52,142400.0,27.7302,27.7374,27.7086,27.7302,142400.0
2013-03-08 10:30:00,38.51,38.52,38.49,38.52,106200.0,27.723,27.7302,27.7086,27.7302,106200.0
2013-03-08 10:40:00,38.51,38.54,38.51,38.51,65500.0,27.723,27.7446,27.723,27.723,65500.0
2013-03-08 10:50:00,38.52,38.55,38.51,38.55,468100.0,27.7302,27.7518,27.723,27.7518,468100.0
2013-03-08 11:00:00,38.55,38.56,38.53,38.55,93900.0,27.7518,27.759,27.7374,27.7518,93900.0
2013-03-08 11:10:00,38.56,38.58,38.56,38.57,97900.0,27.759,27.7734,27.759,27.7662,97900.0
2013-03-08 11:20:00,38.57,38.58,38.55,38.57,131600.0,27.7662,27.7734,27.7518,27.7662,131600.0
2013-03-08 11:30:00,38.57,38.58,38.54,38.54,113000.0,27.7662,27.7734,27.7446,27.7446,113000.0
2013-03-08 11:40:00,38.55,38.61,38.55,38.6,48200.0,27.7518,27.795,27.7518,27.7878,48200.0
2013-03-08 11:50:00,38.6,38.61,38.56,38.58,67300.0,27.7878,27.795,27.759,27.7734,67300.0
2013-03-08 12:00:00,38.58,38.59,38.57,38.57,54600.0,27.7734,27.7806,27.7662,27.7662,54600.0
2013-03-08 12:10:00,38.58,38.58,38.52,38.52,123300.0,27.7734,27.7734,27.7302,27.7302,123300.0
2013-03-08 12:20:00,38.53,38.54,38.5,38.51,32500.0,27.7374,27.7446,27.7158,27.723,32500.0
2013-03-08 12:30:00,38.51,38.52,38.49,38.52,131000.0,27.723,27.7302,27.7086,27.7302,131000.0
2013-03-08 12:40:00,38.52,38.55,38.51,38.54,87400.0,27.7302,27.7518,27.723,27.7446,87400.0
2013-03-08 12:50:00,38.54,38.57,38.53,38.57,28700.0,27.7446,27.7662,27.7374,27.7662,28700.0
2013-03-08 13:00:00,38.57,38.57,38.55,38.57,14600.0,27.7662,27.7662,27.7518,27.7662,14600.0
2013-03-08 13:10:00,38.57,38.59,38.57,38.58,23800.0,27.7662,27.7806,27.7662,27.7734,23800.0
2013-03-08 13:20:00,38.58,38.59,38.56,38.56,62400.0,27.7734,27.7806,27.759,27.759,62400.0
2013-03-08 13:30:00,38.56,38.59,38.56,38.59,34500.0,27.759,27.7806,27.759,27.7806,34500.0
2013-03-08 13:40:00,38.59,38.59,38.56,38.58,71800.0,27.7806,27.7806,27.759,27.7734,71800.0
2013-03-08 13:50:00,38.58,38.59,38.57,38.59,14800.0,27.7734,27.7806,27.7662,27.7806,14800.0
2013-03-08 14:00:00,38.59,38.6,38.58,38.59,70000.0,27.7806,27.7878,27.7734,27.7806,70000.0
2013-03-08 14:10:00,38.59,38.59,38.58,38.58,85000.0,27.7806,27.7806,27.7734,27.7734,85000.0
2013-03-08 14:20:00,38.58,38.59,38.57,38.57,28900.0,27.7734,27.7806,27.7662,27.7662,28900.0
2013-03-08 14:30:00,38.58,38.6,38.57,38.6,62600.0,27.7734,27.7878,27.7662,27.7878,62600.0
2013-03-08 14:40:00,38.6,38.61,38.59,38.6,28100.0,27.7878,27.795,27.7806,27.7878,28100.0
2013-03-08 14:50:00,38.59,38.62,38.59,38.6,279600.0,27.7806,27.8022,27.7806,27.7878,279600.0
2013-03-08 15:00:00,38.61,38.62,38.6,38.61,138400.0,27.795,27.8022,27.7878,27.795,138400.0
2013-03-08 15:10:00,38.61,38.63,38.6,38.63,304800.0,27.795,27.8094,27.7878,27.8094,304800.0
2013-03-08 15:20:00,38.63,38.64,38.61,38.62,86800.0,27.8094,27.8166,27.795,27.8022,86800.0
2013-03-08 15:30:00,38.63,38.65,38.62,38.64,115600.0,27.8094,27.8238,27.8022,27.8166,115600.0
2013-03-08 15:40:00,38.65,38.66,38.63,38.63,290300.0,27.8238,27.831,27.8094,27.8094,290300.0
2013-03-08 15:50:00,38.63,38.65,38.61,38.62,676900.0,27.8094,27.8238,27.795,27.8022,676900.0
2013-03-11 09:30:00,38.68,38.68,38.62,38.66,205200.0,27.8454,27.8454,27.8022,27.831,205200.0
2013-03-11 09:40:00,38.66,38.67,38.62,38.64,81200.0,27.831,27.8382,27.8022,27.8166,81200.0
2013-03-11 09:50:00,38.63,38.67,38.63,38.65,57000.0,27.8094,27.8382,27.8094,27.8238,57000.0
2013-03-11 10:00:00,38.65,38.67,38.64,38.65,78800.0,27.8238,27.8382,27.8166,27.8238,78800.0
2013-03-11 10:10:00,38.66,38.66,38.62,38.65,68200.0,27.831,27.831,27.8022,27.8238,68200.0
2013-03-11 10:20:00,38.65,38.65,38.63,38.65,28200.0,27.8238,27.8238,27.8094,27.8238,28200.0
2013-03-11 10:30:00,38.64,38.66,38.63,38.65,69500.0,27.8166,27.831,27.8094,27.8238,69500.0
2013-03-11 10:40:00,38.64,38.66,38.64,38.65,32900.0,27.8166,27.831,27.8166,27.8238,32900.0
2013-03-11 10:50:00,38.65,38.68,38.62,38.68,73600.0,27.8238,27.8454,27.8022,27.8454,73600.0
2013-03-11 11:00:00,38.67,38.69,38.65,38.65,69200.0,27.8382,27.8526,27.8238,27.8238,69200.0
2013-03-11 11:10:00,38.65,38.67,38.64,38.65,59800.0,27.8238,27.8382,27.8166,27.8238,59800.0
2013-03-11 11:20:00,38.65,38.66,38.62,38.66,67600.0,27.8238,27.831,27.8022,27.831,67600.0
2013-03-11 11:30:00,38.65,38.66,38.64,38.66,44400.0,27.8238,27.831,27.8166,27.831,44400.0
2013-03-11 11:40:00,38.65,38.68,38.65,38.65,152500.0,27.8238,27.8454,27.8238,27.8238,152500.0
2013-03-11 11:50:00,38.65,38.68,38.65,38.68,54200.0,27.8238,27.8454,27.8238,27.8454,54200.0
2013-03-11 12:00:00,38.68,38.7,38.67,38.68,68900.0,27.8454,27.8598,27.8382,27.8454,68900.0
2013-03-11 12:10:00,38.69,38.69,38.68,38.69,249600.0,27.8526,27.8526,27.8454,27.8526,249600.0
2013-03-11 12:20:00,38.69,38.69,38.68,38.69,20500.0,27.8526,27.8526,27.8454,27.8526,20500.0
2013-03-11 12:30:00,38.69,38.7,38.67,38.68,86200.0,27.8526,27.8598,27.8382,27.8454,86200.0
2013-03-11 12:40:00,38.68,38.69,38.67,38.69,37600.0,27.8454,27.8526,27.8382,27.8526,37600.0
2013-03-11 12:50:00,38.69,38.71,38.68,38.71,74100.0,27.8526,27.867,27.8454,27.867,74100.0
2013-03-11 13:00:00,38.71,38.73,38.7,38.71,95900.0,27.867,27.8814,27.8598,27.867,95900.0
2013-03-11 13:10:00,38.72,38.72,38.7,38.7,40500.0,27.8742,27.8742,27.8598,27.8598,40500.0
2013-03-11 13:20:00,38.7,38.72,38.69,38.72,34700.0,27.8598,27.8742,27.8526,27.8742,34700.0
2013-03-11 13:30:00,38.72,38.72,38.7,38.71,67300.0,27.8742,27.8742,27.8598,27.867,67300.0
2013-03-11 13:40:00,38.72,38.72,38.69,38.69,35800.0,27.8742,27.8742,27.8526,27.8526,35800.0
2013-03-11 13:50:00,38.68,38.69,38.67,38.68,59700.0,27.8454,27.8526,27.8382,27.8454,59700.0
2013-03-11 14:00:00,38.67,38.68,38.67,38.68,18200.0,27.8382,27.8454,27.8382,27.8454,18200.0
2013-03-11 14:10:00,38.68,38.69,38.67,38.68,28100.0,27.8454,27.8526,27.8382,27.8454,28100.0
2013-03-11 14:20:00,38.69,38.69,38.66,38.67,97700.0,27.8526,27.8526,27.831,27.8382,97700.0
2013-03-11 14:30:00,38.66,38.67,38.64,38.65,121100.0,27.831,27.8382,27.8166,27.8238,121100.0
2013-03-11 14:40:00,38.66,38.67,38.65,38.65,179900.0,27.831,27.8382,27.8238,27.8238,179900.0
2013-03-11 14:50:00,38.65,38.66,38.64,38.66,54800.0,27.8238,27.831,27.8166,27.831,54800.0
2013-03-11 15:00:00,38.66,38.67,38.65,38.67,116000.0,27.831,27.8382,27.8238,27.8382,116000.0
2013-03-11 15:10:00,38.66,38.67,38.64,38.66,124900.0,27.831,27.8382,27.8166,27.831,124900.0
2013-03-11 15:20:00,38.65,38.66,38.64,38.64,62700.0,27.8238,27.831,27.8166,27.8166,62700.0
2013-03-11 15:30:00,38.64,38.65,38.62,38.62,102400.0,27.8166,27.8238,27.8022,27.8022,102400.0
2013-03-11 15:40:00,38.62,38.65,38.62,38.65,142500.0,27.8022,27.8238,27.8022,27.8238,142500.0
2013-03-11 15:50:00,38.64,38.68,38.64,38.66,446700.0,27.8166,27.8454,27.8166,27.831,446700.0
2013-03-12 09:30:00,38.65,38.68,38.62,38.62,114300.0,27.8238,27.8454,27.8022,27.8022,114300.0
2013-03-12 09:40:00,38.62,38.62,38.56,38.58,196900.0,27.8022,27.8022,27.759,27.7734,196900.0
2013-03-12 09:50:00,38.59,38.59,38.57,38.58,347300.0,27.7806,27.7806,27.7662,27.7734,347300.0
2013-03-12 10:00:00,38.58,38.63,38.57,38.63,98700.0,27.7734,27.8094,27.7662,27.8094,98700.0
2013-03-12 10:10:00,38.63,38.64,38.62,38.64,217200.0,27.8094,27.8166,27.8022,27.8166,217200.0
2013-03-12 10:20:00,38.64,38.65,38.63,38.64,164000.0,27.8166,27.8238,27.8094,27.8166,164000.0
2013-03-12 10:30:00,38.63,38.64,38.62,38.63,118800.0,27.8094,27.8166,27.8022,27.8094,118800.0
2013-03-12 10:40:00,38.62,38.67,38.62,38.66,86600.0,27.8022,27.8382,27.8022,27.831,86600.0
2013-03-12 10:50:00,38.66,38.68,38.65,38.66,69600.0,27.831,27.8454,27.8238,27.831,69600.0
2013-03-12 11:00:00,38.66,38.66,38.6,38.62,207500.0,27.831,27.831,27.7878,27.8022,207500.0
2013-03-12 11:10:00,38.62,38.66,38.62,38.63,139600.0,27.8022,27.831,27.8022,27.8094,139600.0
2013-03-12 11:20:00,38.64,38.64,38.57,38.58,290500.0,27.8166,27.8166,27.7662,27.7734,290500.0
2013-03-12 11:30:00,38.58,38.63,38.58,38.61,98600.0,27.7734,27.8094,27.7734,27.795,98600.0
2013-03-12 11:40:00,38.62,38.62,38.58,38.61,126000.0,27.8022,27.8022,27.7734,27.795,126000.0
2013-03-12 11:50:00,38.61,38.66,38.61,38.65,98900.0,27.795,27.831,27.795,27.8238,98900.0
2013-03-12 12:00:00,38.65,38.67,38.63,38.66,77300.0,27.8238,27.8382,27.8094,27.831,77300.0
2013-03-12 12:10:00,38.66,38.68,38.65,38.67,327900.0,27.831,27.8454,27.8238,27.8382,327900.0
2013-03-12 12:20:00,38.67,38.67,38.61,38.62,203100.0,27.8382,27.8382,27.795,27.8022,203100.0
2013-03-12 12:30:00,38.61,38.63,38.61,38.63,43400.0,27.795,27.8094,27.795,27.8094,43400.0
2013-03-12 12:40:00,38.63,38.64,38.6,38.64,65200.0,27.8094,27.8166,27.7878,27.8166,65200.0
2013-03-12 12:50:00,38.64,38.68,38.63,38.68,127200.0,27.8166,27.8454,27.8094,27.8454,127200.0
2013-03-12 13:00:00,38.68,38.68,38.65,38.67,76500.0,27.8454,27.8454,27.8238,27.8382,76500.0
2013-03-12 13:10:00,38.66,38.67,38.64,38.66,39300.0,27.831,27.8382,27.8166,27.831,39300.0
2013-03-12 13:20:00,38.66,38.66,38.64,38.65,44600.0,27.831,27.831,27.8166,27.8238,44600.0
2013-03-12 13:30:00,38.65,38.65,38.63,38.63,69200.0,27.8238,27.8238,27.8094,27.8094,69200.0
2013-03-12 13:40:00,38.63,38.65,38.61,38.61,55000.0,27.8094,27.8238,27.795,27.795,55000.0
2013-03-12 13:50:00,38.61,38.62,38.58,38.59,59300.0,27.795,27.8022,27.7734,27.7806,59300.0
2013-03-12 14:00:00,38.59,38.61,38.59,38.59,79400.0,27.7806,27.795,27.7806,27.7806,79400.0
2013-03-12 14:10:00,38.58,38.59,38.56,38.58,131200.0,27.7734,27.7806,27.759,27.7734,131200.0
2013-03-12 14:20:00,38.58,38.59,38.57,38.59,54100.0,27.7734,27.7806,27.7662,27.7806,54100.0
2013-03-12 14:30:00,38.58,38.6,38.58,38.59,45200.0,27.7734,27.7878,27.7734,27.7806,45200.0
2013-03-12 14:40:00,38.58,38.61,38.58,38.61,59600.0,27.7734,27.795,27.7734,27.795,59600.0
2013-03-12 14:50:00,38.61,38.61,38.58,38.59,102100.0,27.795,27.795,27.7734,27.7806,102100.0
2013-03-12 15:00:00,38.59,38.61,38.59,38.61,99300.0,27.7806,27.795,27.7806,27.795,99300.0
2013-03-12 15:10:00,38.61,38.64,38.6,38.64,91300.0,27.795,27.8166,27.7878,27.8166,91300.0
2013-03-12 15:20:00,38.64,38.66,38.62,38.62,144000.0,27.8166,27.831,27.8022,27.8022,144000.0
2013-03-12 15:30:00,38.63,38.64,38.61,38.64,139100.0,27.8094,27.8166,27.795,27.8166,139100.0
2013-03-12 15:40:00,38.63,38.64,38.61,38.61,167900.0,27.8094,27.8166,27.795,27.795,167900.0
2013-03-12 15:50:00,38.62,38.64,38.61,38.63,473300.0,27.8022,27.8166,27.795,27.8094,473300.0
2013-03-13 09:30:00,38.7,38.7,38.61,38.65,148300.0,27.8598,27.8598,27.795,27.8238,148300.0
2013-03-13 09:40:00,38.65,38.65,38.57,38.6,245600.0,27.8238,27.8238,27.7662,27.7878,245600.0
2013-03-13 09:50:00,38.6,38.63,38.59,38.61,53900.0,27.7878,27.8094,27.7806,27.795,53900.0
2013-03-13 10:00:00,38.61,38.64,38.59,38.6,186500.0,27.795,27.8166,27.7806,27.7878,186500.0
2013-03-13 10:10:00,38.59,38.61,38.59,38.6,84400.0,27.7806,27.795,27.7806,27.7878,84400.0
2013-03-13 10:20:00,38.6,38.63,38.6,38.61,47800.0,27.7878,27.8094,27.7878,27.795,47800.0
2013-03-13 10:30:00,38.6,38.64,38.59,38.64,70400.0,27.7878,27.8166,27.7806,27.8166,70400.0
2013-03-13 10:40:00,38.64,38.66,38.63,38.65,60800.0,27.8166,27.831,27.8094,27.8238,60800.0
2013-03-13 10:50:00,38.65,38.65,38.61,38.62,33500.0,27.8238,27.8238,27.795,27.8022,33500.0
2013-03-13 11:00:00,38.63,38.65,38.62,38.65,35300.0,27.8094,27.8238,27.8022,27.8238,35300.0
2013-03-13 11:10:00,38.64,38.66,38.62,38.62,105600.0,27.8166,27.831,27.8022,27.8022,105600.0
2013-03-13 11:20:00,38.61,38.62,38.6,38.62,61300.0,27.795,27.8022,27.7878,27.8022,61300.0
2013-03-13 11:30:00,38.62,38.64,38.61,38.63,52500.0,27.8022,27.8166,27.795,27.8094,52500.0
2013-03-13 11:40:00,38.64,38.64,38.62,38.64,70900.0,27.8166,27.8166,27.8022,27.8166,70900.0
2013-03-13 11:50:00,38.64,38.65,38.63,38.65,36700.0,27.8166,27.8238,27.8094,27.8238,36700.0
2013-03-13 12:00:00,38.65,38.65,38.63,38.64,197400.0,27.8238,27.8238,27.8094,27.8166,197400.0
2013-03-13 12:10:00,38.64,38.67,38.63,38.66,63900.0,27.8166,27.8382,27.8094,27.831,63900.0
2013-03-13 12:20:00,38.67,38.68,38.65,38.68,111100.0,27.8382,27.8454,27.8238,27.8454,111100.0
2013-03-13 12:30:00,38.68,38.71,38.67,38.71,73500.0,27.8454,27.867,27.8382,27.867,73500.0
2013-03-13 12:40:00,38.71,38.71,38.7,38.71,51500.0,27.867,27.867,27.8598,27.867,51500.0
2013-03-13 12:50:00,38.71,38.72,38.7,38.72,85600.0,27.867,27.8742,27.8598,27.8742,85600.0
2013-03-13 13:00:00,38.72,38.73,38.72,38.73,55300.0,27.8742,27.8814,27.8742,27.8814,55300.0
2013-03-13 13:10:00,38.73,38.73,38.7,38.71,63100.0,27.8814,27.8814,27.8598,27.867,63100.0
2013-03-13 13:20:00,38.71,38.71,38.68,38.7,71200.0,27.867,27.867,27.8454,27.8598,71200.0
2013-03-13 13:30:00,38.7,38.71,38.69,38.71,72500.0,27.8598,27.867,27.8526,27.867,72500.0
2013-03-13 13:40:00,38.71,38.74,38.7,38.73,149600.0,27.867,27.8886,27.8598,27.8814,149600.0
2013-03-13 13:50:00,38.74,38.74,38.73,38.73,45300.0,27.8886,27.8886,27.8814,27.8814,45300.0
2013-03-13 14:00:00,38.73,38.74,38.71,38.71,56700.0,27.8814,27.8886,27.867,27.867,56700.0
2013-03-13 14:10:00,38.71,38.72,38.71,38.72,75000.0,27.867,27.8742,27.867,27.8742,75000.0
2013-03-13 14:20:00,38.71,38.72,38.69,38.72,74800.0,27.867,27.8742,27.8526,27.8742,74800.0
2013-03-13 14:30:00,38.72,38.73,38.71,38.72,41900.0,27.8742,27.8814,27.867,27.8742,41900.0
2013-03-13 14:40:00,38.72,38.72,38.7,38.71,53300.0,27.8742,27.8742,27.8598,27.867,53300.0
2013-03-13 14:50:00,38.71,38.72,38.7,38.72,73400.0,27.867,27.8742,27.8598,27.8742,73400.0
2013-03-13 15:00:00,38.72,38.72,38.68,38.68,111200.0,27.8742,27.8742,27.8454,27.8454,111200.0
2013-03-13 15:10:00,38.68,38.7,38.67,38.7,46800.0,27.8454,27.8598,27.8382,27.8598,46800.0
2013-03-13 15:20:00,38.7,38.71,38.68,38.7,113300.0,27.8598,27.867,27.8454,27.8598,113300.0
2013-03-13 15:30:00,38.7,38.72,38.69,38.72,127800.0,27.8598,27.8742,27.8526,27.8742,127800.0
2013-03-13 15:40:00,38.72,38.74,38.7,38.74,259900.0,27.8742,27.8886,27.8598,27.8886,259900.0
2013-03-13 15:50:00,38.74,38.75,38.7,38.72,600300.0,27.8886,27.8958,27.8598,27.8742,600300.0
2013-03-14 09:30:00,38.77,38.86,38.69,38.83,117000.0,27.9102,27.975,27.8526,27.9534,117000.0
2013-03-14 09:40:00,38.83,38.85,38.82,38.82,96100.0,27.9534,27.9678,27.9462,27.9462,96100.0
2013-03-14 09:50:00,38.82,38.84,38.81,38.84,230600.0,27.9462,27.9606,27.939,27.9606,230600.0
2013-03-14 10:00:00,38.84,38.84,38.79,38.79,90100.0,27.9606,27.9606,27.9246,27.9246,90100.0
2013-03-14 10:10:00,38.79,38.8,38.74,38.77,186000.0,27.9246,27.9318,27.8886,27.9102,186000.0
2013-03-14 10:20:00,38.76,38.8,38.75,38.8,47600.0,27.903,27.9318,27.8958,27.9318,47600.0
2013-03-14 10:30:00,38.8,38.82,38.79,38.82,29900.0,27.9318,27.9462,27.9246,27.9462,29900.0
2013-03-14 10:40:00,38.81,38.83,38.81,38.82,43300.0,27.939,27.9534,27.939,27.9462,43300.0
2013-03-14 10:50:00,38.82,38.83,38.81,38.82,32900.0,27.9462,27.9534,27.939,27.9462,32900.0
2013-03-14 11:00:00,38.82,38.82,38.8,38.8,411300.0,27.9462,27.9462,27.9318,27.9318,411300.0
2013-03-14 11:10:00,38.8,38.83,38.79,38.82,59600.0,27.9318,27.9534,27.9246,27.9462,59600.0
2013-03-14 11:20:00,38.81,38.84,38.81,38.84,36200.0,27.939,27.9606,27.939,27.9606,36200.0
2013-03-14 11:30:00,38.84,38.84,38.82,38.84,34600.0,27.9606,27.9606,27.9462,27.9606,34600.0
2013-03-14 11:40:00,38.84,38.86,38.83,38.86,36100.0,27.9606,27.975,27.9534,27.975,36100.0
2013-03-14 11:50:00,38.86,38.86,38.84,38.84,39500.0,27.975,27.975,27.9606,27.9606,39500.0
2013-03-14 12:00:00,38.84,38.86,38.84,38.86,48600.0,27.9606,27.975,27.9606,27.975,48600.0
2013-03-14 12:10:00,38.86,38.86,38.85,38.85,19700.0,27.975,27.975,27.9678,27.9678,19700.0
2013-03-14 12:20:00,38.86,38.89,38.85,38.88,52400.0,27.975,27.9966,27.9678,27.9894,52400.0
2013-03-14 12:30:00,38.89,38.89,38.87,38.88,35300.0,27.9966,27.9966,27.9822,27.9894,35300.0
2013-03-14 12:40:00,38.89,38.89,38.86,38.86,173300.0,27.9966,27.9966,27.975,27.975,173300.0
2013-03-14 12:50:00,38.86,38.86,38.84,38.85,14800.0,27.975,27.975,27.9606,27.9678,14800.0
2013-03-14 13:00:00,38.84,38.87,38.84,38.85,74000.0,27.9606,27.9822,27.9606,27.9678,74000.0
2013-03-14 13:10:00,38.85,38.85,38.81,38.81,165800.0,27.9678,27.9678,27.939,27.939,165800.0
2013-03-14 13:20:00,38.81,38.83,38.81,38.82,29600.0,27.939,27.9534,27.939,27.9462,29600.0
2013-03-14 13:30:00,38.81,38.83,38.8,38.83,113100.0,27.939,27.9534,27.9318,27.9534,113100.0
2013-03-14 13:40:00,38.82,38.83,38.81,38.83,40100.0,27.9462,27.9534,27.939,27.9534,40100.0
2013-03-14 13:50:00,38.83,38.84,38.8,38.8,87800.0,27.9534,27.9606,27.9318,27.9318,87800.0
2013-03-14 14:00:00,38.8,38.82,38.8,38.82,55500.0,27.9318,27.9462,27.9318,27.9462,55500.0
2013-03-14 14:10:00,38.83,38.83,38.81,38.83,54300.0,27.9534,27.9534,27.939,27.9534,54300.0
2013-03-14 14:20:00,38.83,38.85,38.82,38.84,34700.0,27.9534,27.9678,27.9462,27.9606,34700.0
2013-03-14 14:30:00,38.83,38.84,38.82,38.83,31300.0,27.9534,27.9606,27.9462,27.9534,31300.0
2013-03-14 14:40:00,38.84,38.86,38.83,38.85,35400.0,27.9606,27.975,27.9534,27.9678,35400.0
2013-03-14 14:50:00,38.85,38.86,38.84,38.85,15300.0,27.9678,27.975,27.9606,27.9678,15300.0
2013-03-14 15:00:00,38.84,38.85,38.83,38.84,36200.0,27.9606,27.9678,27.9534,27.9606,36200.0
2013-03-14 15:10:00,38.84,38.85,38.83,38.84,35900.0,27.9606,27.9678,27.9534,27.9606,35900.0
2013-03-14 15:20:00,38.84,38.85,38.83,38.84,58800.0,27.9606,27.9678,27.9534,27.9606,58800.0
2013-03-14 15:30:00,38.83,38.85,38.83,38.85,252500.0,27.9534,27.9678,27.9534,27.9678,252500.0
2013-03-14 15:40:00,38.84,38.87,38.84,38.86,218200.0,27.9606,27.9822,27.9606,27.975,218200.0
2013-03-14 15:50:00,38.85,38.86,38.82,38.84,578800.0,27.9678,27.975,27.9462,27.9606,578800.0
2013-03-15 09:30:00,38.59,38.59,38.5,38.52,359000.0,27.9184,27.9184,27.8533,27.8678,359000.0
2013-03-15 09:40:00,38.53,38.55,38.49,38.49,83100.0,27.875,27.8895,27.846,27.846,83100.0
2013-03-15 09:50:00,38.49,38.5,38.43,38.44,215200.0,27.846,27.8533,27.8026,27.8099,215200.0
2013-03-15 10:00:00,38.43,38.46,38.41,38.44,330400.0,27.8026,27.8243,27.7882,27.8099,330400.0
2013-03-15 10:10:00,38.44,38.44,38.43,38.44,182100.0,27.8099,27.8099,27.8026,27.8099,182100.0
2013-03-15 10:20:00,38.44,38.46,38.43,38.43,215500.0,27.8099,27.8243,27.8026,27.8026,215500.0
2013-03-15 10:30:00,38.43,38.45,38.43,38.44,53700.0,27.8026,27.8171,27.8026,27.8099,53700.0
2013-03-15 10:40:00,38.45,38.47,38.45,38.47,70600.0,27.8171,27.8316,27.8171,27.8316,70600.0
2013-03-15 10:50:00,38.47,38.47,38.44,38.45,77700.0,27.8316,27.8316,27.8099,27.8171,77700.0
2013-03-15 11:00:00,38.46,38.46,38.44,38.45,107100.0,27.8243,27.8243,27.8099,27.8171,107100.0
2013-03-15 11:10:00,38.46,38.48,38.45,38.47,102100.0,27.8243,27.8388,27.8171,27.8316,102100.0
2013-03-15 11:20:00,38.47,38.51,38.46,38.51,191200.0,27.8316,27.8605,27.8243,27.8605,191200.0
2013-03-15 11:30:00,38.5,38.52,38.5,38.51,118800.0,27.8533,27.8678,27.8533,27.8605,118800.0
2013-03-15 11:40:00,38.51,38.51,38.5,38.51,36100.0,27.8605,27.8605,27.8533,27.8605,36100.0
2013-03-15 11:50:00,38.51,38.52,38.5,38.51,130200.0,27.8605,27.8678,27.8533,27.8605,130200.0
2013-03-15 12:00:00,38.51,38.52,38.5,38.51,66000.0,27.8605,27.8678,27.8533,27.8605,66000.0
2013-03-15 12:10:00,38.5,38.52,38.5,38.52,65800.0,27.8533,27.8678,27.8533,27.8678,65800.0
2013-03-15 12:20:00,38.52,38.55,38.52,38.53,174400.0,27.8678,27.8895,27.8678,27.875,174400.0
2013-03-15 12:30:00,38.53,38.55,38.52,38.55,59200.0,27.875,27.8895,27.8678,27.8895,59200.0
2013-03-15 12:40:00,38.55,38.57,38.54,38.55,187600.0,27.8895,27.9039,27.8822,27.8895,187600.0
2013-03-15 12:50:00,38.55,38.55,38.52,38.52,66200.0,27.8895,27.8895,27.8678,27.8678,66200.0
2013-03-15 13:00:00,38.53,38.54,38.52,38.53,61200.0,27.875,27.8822,27.8678,27.875,61200.0
2013-03-15 13:10:00,38.54,38.54,38.53,38.53,48000.0,27.8822,27.8822,27.875,27.875,48000.0
2013-03-15 13:20:00,38.53,38.53,38.52,38.52,67100.0,27.875,27.875,27.8678,27.8678,67100.0
2013-03-15 13:30:00,38.52,38.53,38.51,38.53,71400.0,27.8678,27.875,27.8605,27.875,71400.0
2013-03-15 13:40:00,38.53,38.54,38.52,38.53,52800.0,27.875,27.8822,27.8678,27.875,52800.0
2013-03-15 13:50:00,38.53,38.53,38.52,38.53,54000.0,27.875,27.875,27.8678,27.875,54000.0
2013-03-15 14:00:00,38.52,38.54,38.51,38.51,81400.0,27.8678,27.8822,27.8605,27.8605,81400.0
2013-03-15 14:10:00,38.52,38.53,38.5,38.5,85900.0,27.8678,27.875,27.8533,27.8533,85900.0
2013-03-15 14:20:00,38.5,38.51,38.49,38.5,81900.0,27.8533,27.8605,27.846,27.8533,81900.0
2013-03-15 14:30:00,38.5,38.51,38.48,38.49,150800.0,27.8533,27.8605,27.8388,27.846,150800.0
2013-03-15 14:40:00,38.48,38.49,38.48,38.48,172200.0,27.8388,27.846,27.8388,27.8388,172200.0
2013-03-15 14:50:00,38.49,38.5,38.47,38.5,129200.0,27.846,27.8533,27.8316,27.8533,129200.0
2013-03-15 15:00:00,38.5,38.52,38.49,38.52,207100.0,27.8533,27.8678,27.846,27.8678,207100.0
2013-03-15 15:10:00,38.52,38.53,38.5,38.51,178900.0,27.8678,27.875,27.8533,27.8605,178900.0
2013-03-15 15:20:00,38.51,38.52,38.48,38.49,274700.0,27.8605,27.8678,27.8388,27.846,274700.0
2013-03-15 15:30:00,38.49,38.52,38.48,38.51,507300.0,27.846,27.8678,27.8388,27.8605,507300.0
2013-03-15 15:40:00,38.51,38.53,38.5,38.5,844500.0,27.8605,27.875,27.8533,27.8533,844500.0
2013-03-15 15:50:00,38.5,38.51,38.46,38.49,1935500.0,27.8533,27.8605,27.8243,27.846,1935500.0
2013-03-18 09:30:00,38.28,38.31,38.2,38.28,321000.0,27.6941,27.7158,27.6362,27.6941,321000.0
2013-03-18 09:40:00,38.29,38.3,38.25,38.29,301600.0,27.7014,27.7086,27.6724,27.7014,301600.0
2013-03-18 09:50:00,38.29,38.33,38.28,38.32,109400.0,27.7014,27.7303,27.6941,27.7231,109400.0
2013-03-18 10:00:00,38.32,38.36,38.3,38.32,97100.0,27.7231,27.752,27.7086,27.7231,97100.0
2013-03-18 10:10:00,38.32,38.37,38.32,38.35,157100.0,27.7231,27.7592,27.7231,27.7448,157100.0
2013-03-18 10:20:00,38.34,38.37,38.34,38.36,127100.0,27.7375,27.7592,27.7375,27.752,127100.0
2013-03-18 10:30:00,38.36,38.39,38.35,38.37,94000.0,27.752,27.7737,27.7448,27.7592,94000.0
2013-03-18 10:40:00,38.37,38.39,38.35,38.36,265900.0,27.7592,27.7737,27.7448,27.752,265900.0
2013-03-18 10:50:00,38.36,38.37,38.34,38.34,109400.0,27.752,27.7592,27.7375,27.7375,109400.0
2013-03-18 11:00:00,38.34,38.35,38.32,38.33,97600.0,27.7375,27.7448,27.7231,27.7303,97600.0
2013-03-18 11:10:00,38.33,38.35,38.32,38.34,60500.0,27.7303,27.7448,27.7231,27.7375,60500.0
2013-03-18 11:20:00,38.34,38.38,38.33,38.35,182800.0,27.7375,27.7665,27.7303,27.7448,182800.0
2013-03-18 11:30:00,38.36,38.37,38.33,38.37,50300.0,27.752,27.7592,27.7303,27.7592,50300.0
2013-03-18 11:40:00,38.36,38.37,38.34,38.37,45600.0,27.752,27.7592,27.7375,27.7592,45600.0
2013-03-18 11:50:00,38.37,38.39,38.37,38.38,108100.0,27.7592,27.7737,27.7592,27.7665,108100.0
2013-03-18 12:00:00,38.39,38.43,38.39,38.41,89800.0,27.7737,27.8026,27.7737,27.7882,89800.0
2013-03-18 12:10:00,38.42,38.43,38.4,38.41,328500.0,27.7954,27.8026,27.7809,27.7882,328500.0
2013-03-18 12:20:00,38.42,38.44,38.41,38.42,42800.0,27.7954,27.8099,27.7882,27.7954,42800.0
2013-03-18 12:30:00,38.42,38.43,38.41,38.41,52800.0,27.7954,27.8026,27.7882,27.7882,52800.0
2013-03-18 12:40:00,38.41,38.41,38.39,38.4,36000.0,27.7882,27.7882,27.7737,27.7809,36000.0
2013-03-18 12:50:00,38.4,38.43,38.39,38.42,60600.0,27.7809,27.8026,27.7737,27.7954,60600.0
2013-03-18 13:00:00,38.42,38.43,38.41,38.41,22600.0,27.7954,27.8026,27.7882,27.7882,22600.0
2013-03-18 13:10:00,38.42,38.43,38.41,38.42,38800.0,27.7954,27.8026,27.7882,27.7954,38800.0
2013-03-18 13:20:00,38.41,38.43,38.39,38.4,33100.0,27.7882,27.8026,27.7737,27.7809,33100.0
2013-03-18 13:30:00,38.4,38.41,38.38,38.39,59400.0,27.7809,27.7882,27.7665,27.7737,59400.0
2013-03-18 13:40:00,38.4,38.42,38.4,38.41,61200.0,27.7809,27.7954,27.7809,27.7882,61200.0
2013-03-18 13:50:00,38.42,38.43,38.4,38.4,82100.0,27.7954,27.8026,27.7809,27.7809,82100.0
2013-03-18 14:00:00,38.4,38.44,38.4,38.43,123500.0,27.7809,27.8099,27.7809,27.8026,123500.0
2013-03-18 14:10:00,38.44,38.48,38.43,38.48,98700.0,27.8099,27.8388,27.8026,27.8388,98700.0
2013-03-18 14:20:00,38.47,38.51,38.47,38.51,106900.0,27.8316,27.8605,27.8316,27.8605,106900.0
2013-03-18 14:30:00,38.52,38.53,38.47,38.48,55200.0,27.8678,27.875,27.8316,27.8388,55200.0
2013-03-18 14:40:00,38.47,38.5,38.47,38.49,36300.0,27.8316,27.8533,27.8316,27.846,36300.0
2013-03-18 14:50:00,38.5,38.5,38.43,38.44,62900.0,27.8533,27.8533,27.8026,27.8099,62900.0
2013-03-18 15:00:00,38.44,38.47,38.44,38.46,45100.0,27.8099,27.8316,27.8099,27.8243,45100.0
2013-03-18 15:10:00,38.45,38.48,38.4,38.43,110400.0,27.8171,27.8388,27.7809,27.8026,110400.0
2013-03-18 15:20:00,38.43,38.44,38.37,38.38,243700.0,27.8026,27.8099,27.7592,27.7665,243700.0
2013-03-18 15:30:00,38.38,38.39,38.36,38.37,176400.0,27.7665,27.7737,27.752,27.7592,176400.0
2013-03-18 15:40:00,38.36,38.4,38.35,38.38,261800.0,27.752,27.7809,27.7448,27.7665,261800.0
2013-03-18 15:50:00,38.38,38.4,38.36,38.38,509400.0,27.7665,27.7809,27.752,27.7665,509400.0
2013-03-19 09:30:00,38.41,38.56,38.41,38.54,135200.0,27.7882,27.8967,27.7882,27.8822,135200.0
2013-03-19 09:40:00,38.53,38.61,38.53,38.61,64500.0,27.875,27.9329,27.875,27.9329,64500.0
2013-03-19 09:50:00,38.61,38.66,38.61,38.65,318500.0,27.9329,27.969,27.9329,27.9618,318500.0
2013-03-19 10:00:00,38.64,38.67,38.63,38.64,565700.0,27.9546,27.9763,27.9473,27.9546,565700.0
2013-03-19 10:10:00,38.65,38.68,38.65,38.68,193100.0,27.9618,27.9835,27.9618,27.9835,193100.0
2013-03-19 10:20:00,38.68,38.68,38.59,38.59,155500.0,27.9835,27.9835,27.9184,27.9184,155500.0
2013-03-19 10:30:00,38.59,38.62,38.57,38.6,342500.0,27.9184,27.9401,27.9039,27.9256,342500.0
2013-03-19 10:40:00,38.6,38.61,38.56,38.56,96100.0,27.9256,27.9329,27.8967,27.8967,96100.0
2013-03-19 10:50:00,38.57,38.62,38.57,38.62,55300.0,27.9039,27.9401,27.9039,27.9401,55300.0
2013-03-19 11:00:00,38.63,38.65,38.59,38.64,107600.0,27.9473,27.9618,27.9184,27.9546,107600.0
2013-03-19 11:10:00,38.64,38.69,38.64,38.69,152600.0,27.9546,27.9907,27.9546,27.9907,152600.0
2013-03-19 11:20:00,38.68,38.69,38.65,38.66,21400.0,27.9835,27.9907,27.9618,27.969,21400.0
2013-03-19 11:30:00,38.66,38.68,38.65,38.66,68600.0,27.969,27.9835,27.9618,27.969,68600.0
2013-03-19 11:40:00,38.65,38.67,38.58,38.58,62100.0,27.9618,27.9763,27.9112,27.9112,62100.0
2013-03-19 11:50:00,38.59,38.6,38.47,38.5,536600.0,27.9184,27.9256,27.8316,27.8533,536600.0
2013-03-19 12:00:00,38.5,38.55,38.49,38.51,147700.0,27.8533,27.8895,27.846,27.8605,147700.0
2013-03-19 12:10:00,38.52,38.52,38.48,38.52,85400.0,27.8678,27.8678,27.8388,27.8678,85400.0
2013-03-19 12:20:00,38.52,38.56,38.51,38.55,66500.0,27.8678,27.8967,27.8605,27.8895,66500.0
2013-03-19 12:30:00,38.54,38.55,38.52,38.53,66700.0,27.8822,27.8895,27.8678,27.875,66700.0
2013-03-19 12:40:00,38.54,38.56,38.54,38.54,74600.0,27.8822,27.8967,27.8822,27.8822,74600.0
2013-03-19 12:50:00,38.53,38.54,38.5,38.51,382700.0,27.875,27.8822,27.8533,27.8605,382700.0
2013-03-19 13:00:00,38.51,38.54,38.5,38.51,113600.0,27.8605,27.8822,27.8533,27.8605,113600.0
2013-03-19 13:10:00,38.51,38.53,38.46,38.46,124400.0,27.8605,27.875,27.8243,27.8243,124400.0
2013-03-19 13:20:00,38.47,38.5,38.46,38.49,117900.0,27.8316,27.8533,27.8243,27.846,117900.0
2013-03-19 13:30:00,38.49,38.53,38.48,38.5,214300.0,27.846,27.875,27.8388,27.8533,214300.0
2013-03-19 13:40:00,38.5,38.53,38.49,38.52,38800.0,27.8533,27.875,27.846,27.8678,38800.0
2013-03-19 13:50:00,38.52,38.57,38.51,38.55,70000.0,27.8678,27.9039,27.8605,27.8895,70000.0
2013-03-19 14:00:00,38.55,38.6,38.55,38.59,66200.0,27.8895,27.9256,27.8895,27.9184,66200.0
2013-03-19 14:10:00,38.59,38.61,38.54,38.55,140900.0,27.9184,27.9329,27.8822,27.8895,140900.0
2013-03-19 14:20:00,38.53,38.61,38.52,38.6,132600.0,27.875,27.9329,27.8678,27.9256,132600.0
2013-03-19 14:30:00,38.6,38.65,38.6,38.64,191500.0,27.9256,27.9618,27.9256,27.9546,191500.0
2013-03-19 14:40:00,38.64,38.66,38.63,38.63,76500.0,27.9546,27.969,27.9473,27.9473,76500.0
2013-03-19 14:50:00,38.63,38.63,38.6,38.63,64600.0,27.9473,27.9473,27.9256,27.9473,64600.0
2013-03-19 15:00:00,38.63,38.64,38.58,38.61,115600.0,27.9473,27.9546,27.9112,27.9329,115600.0
2013-03-19 15:10:00,38.61,38.71,38.59,38.66,486300.0,27.9329,28.0052,27.9184,27.969,486300.0
2013-03-19 15:20:00,38.66,38.66,38.61,38.65,280500.0,27.969,27.969,27.9329,27.9618,280500.0
2013-03-19 15:30:00,38.65,38.66,38.61,38.66,414300.0,27.9618,27.969,27.9329,27.969,414300.0
2013-03-19 15:40:00,38.66,38.67,38.62,38.64,439700.0,27.969,27.9763,27.9401,27.9546,439700.0
2013-03-19 15:50:00,38.64,38.7,38.63,38.69,1003000.0,27.9546,27.998,27.9473,27.9907,1003000.0
2013-03-20 09:30:00,38.82,38.93,38.82,38.92,689800.0,28.0848,28.1644,28.0848,28.1571,689800.0
2013-03-20 09:40:00,38.93,38.95,38.89,38.89,115600.0,28.1644,28.1788,28.1354,28.1354,115600.0
2013-03-20 09:50:00,38.89,38.91,38.87,38.9,367500.0,28.1354,28.1499,28.121,28.1427,367500.0
2013-03-20 10:00:00,38.91,38.96,38.88,38.96,113400.0,28.1499,28.1861,28.1282,28.1861,113400.0
2013-03-20 10:10:00,38.96,39.01,38.96,39.0,290500.0,28.1861,28.2222,28.1861,28.215,290500.0
2013-03-20 10:20:00,39.0,39.0,38.98,38.99,105900.0,28.215,28.215,28.2005,28.2078,105900.0
2013-03-20 10:30:00,38.98,39.0,38.96,38.97,132100.0,28.2005,28.215,28.1861,28.1933,132100.0
2013-03-20 10:40:00,38.96,39.0,38.96,38.99,140200.0,28.1861,28.215,28.1861,28.2078,140200.0
2013-03-20 10:50:00,39.0,39.04,38.99,39.03,222400.0,28.215,28.244,28.2078,28.2367,222400.0
2013-03-20 11:00:00,39.04,39.04,39.02,39.02,53200.0,28.244,28.244,28.2295,28.2295,53200.0
2013-03-20 11:10:00,39.02,39.03,38.98,38.98,77500.0,28.2295,28.2367,28.2005,28.2005,77500.0
2013-03-20 11:20:00,38.99,39.03,38.99,39.02,103000.0,28.2078,28.2367,28.2078,28.2295,103000.0
2013-03-20 11:30:00,39.02,39.04,39.02,39.04,29800.0,28.2295,28.244,28.2295,28.244,29800.0
2013-03-20 11:40:00,39.04,39.04,39.02,39.02,87000.0,28.244,28.244,28.2295,28.2295,87000.0
2013-03-20 11:50:00,39.02,39.04,39.02,39.02,143000.0,28.2295,28.244,28.2295,28.2295,143000.0
2013-03-20 12:00:00,39.02,39.04,39.01,39.02,182400.0,28.2295,28.244,28.2222,28.2295,182400.0
2013-03-20 12:10:00,39.01,39.02,39.01,39.02,28200.0,28.2222,28.2295,28.2222,28.2295,28200.0
2013-03-20 12:20:00,39.01,39.02,39.0,39.02,73500.0,28.2222,28.2295,28.215,28.2295,73500.0
2013-03-20 12:30:00,39.03,39.04,39.01,39.01,50800.0,28.2367,28.244,28.2222,28.2222,50800.0
2013-03-20 12:40:00,39.02,39.04,39.01,39.03,65700.0,28.2295,28.244,28.2222,28.2367,65700.0
2013-03-20 12:50:00,39.03,39.04,39.0,39.01,137900.0,28.2367,28.244,28.215,28.2222,137900.0
2013-03-20 13:00:00,39.01,39.03,39.01,39.02,129400.0,28.2222,28.2367,28.2222,28.2295,129400.0
2013-03-20 13:10:00,39.02,39.03,39.01,39.03,30200.0,28.2295,28.2367,28.2222,28.2367,30200.0
2013-03-20 13:20:00,39.02,39.04,39.02,39.03,54100.0,28.2295,28.244,28.2295,28.2367,54100.0
2013-03-20 13:30:00,39.03,39.03,39.01,39.02,50100.0,28.2367,28.2367,28.2222,28.2295,50100.0
2013-03-20 13:40:00,39.02,39.02,39.01,39.02,28000.0,28.2295,28.2295,28.2222,28.2295,28000.0
2013-03-20 13:50:00,39.01,39.02,39.0,39.01,165500.0,28.2222,28.2295,28.215,28.2222,165500.0
2013-03-20 14:00:00,39.01,39.05,39.0,39.01,126700.0,28.2222,28.2512,28.215,28.2222,126700.0
2013-03-20 14:10:00,39.0,39.05,38.99,39.04,60500.0,28.215,28.2512,28.2078,28.244,60500.0
2013-03-20 14:20:00,39.05,39.12,39.05,39.1,215700.0,28.2512,28.3018,28.2512,28.2874,215700.0
2013-03-20 14:30:00,39.09,39.11,39.08,39.1,80200.0,28.2801,28.2946,28.2729,28.2874,80200.0
2013-03-20 14:40:00,39.1,39.12,39.09,39.11,103300.0,28.2874,28.3018,28.2801,28.2946,103300.0
2013-03-20 14:50:00,39.11,39.12,39.09,39.1,69700.0,28.2946,28.3018,28.2801,28.2874,69700.0
2013-03-20 15:00:00,39.09,39.1,39.07,39.09,74300.0,28.2801,28.2874,28.2657,28.2801,74300.0
2013-03-20 15:10:00,39.09,39.11,39.08,39.11,432900.0,28.2801,28.2946,28.2729,28.2946,432900.0
2013-03-20 15:20:00,39.11,39.11,39.07,39.08,67300.0,28.2946,28.2946,28.2657,28.2729,67300.0
2013-03-20 15:30:00,39.09,39.1,39.06,39.1,70300.0,28.2801,28.2874,28.2584,28.2874,70300.0
2013-03-20 15:40:00,39.1,39.13,39.09,39.12,399600.0,28.2874,28.3091,28.2801,28.3018,399600.0
2013-03-20 15:50:00,39.13,39.13,39.05,39.09,633200.0,28.3091,28.3091,28.2512,28.2801,633200.0
2013-03-21 09:30:00,38.99,39.01,38.95,38.98,209200.0,28.2078,28.2222,28.1788,28.2005,209200.0
2013-03-21 09:40:00,38.98,39.02,38.96,39.01,268800.0,28.2005,28.2295,28.1861,28.2222,268800.0
2013-03-21 09:50:00,39.01,39.02,38.98,39.02,98700.0,28.2222,28.2295,28.2005,28.2295,98700.0
2013-03-21 10:00:00,39.02,39.03,38.96,38.98,186400.0,28.2295,28.2367,28.1861,28.2005,186400.0
2013-03-21 10:10:00,38.98,38.99,38.94,38.95,199400.0,28.2005,28.2078,28.1716,28.1788,199400.0
2013-03-21 10:20:00,38.94,38.96,38.91,38.95,125600.0,28.1716,28.1861,28.1499,28.1788,125600.0
2013-03-21 10:30:00,38.95,38.98,38.94,38.95,89800.0,28.1788,28.2005,28.1716,28.1788,89800.0
2013-03-21 10:40:00,38.95,39.0,38.95,38.99,92900.0,28.1788,28.215,28.1788,28.2078,92900.0
2013-03-21 10:50:00,39.0,39.01,38.98,39.0,69400.0,28.215,28.2222,28.2005,28.215,69400.0
2013-03-21 11:00:00,39.01,39.02,38.98,39.0,91000.0,28.2222,28.2295,28.2005,28.215,91000.0
2013-03-21 11:10:00,39.01,39.06,39.01,39.06,84000.0,28.2222,28.2584,28.2222,28.2584,84000.0
2013-03-21 11:20:00,39.06,39.09,39.05,39.07,65700.0,28.2584,28.2801,28.2512,28.2657,65700.0
2013-03-21 11:30:00,39.07,39.11,39.06,39.11,142700.0,28.2657,28.2946,28.2584,28.2946,142700.0
2013-03-21 11:40:00,39.11,39.14,39.11,39.11,177200.0,28.2946,28.3163,28.2946,28.2946,177200.0
2013-03-21 11:50:00,39.11,39.12,39.09,39.11,42800.0,28.2946,28.3018,28.2801,28.2946,42800.0
2013-03-21 12:00:00,39.1,39.13,39.09,39.11,210400.0,28.2874,28.3091,28.2801,28.2946,210400.0
2013-03-21 12:10:00,39.1,39.11,39.09,39.1,45200.0,28.2874,28.2946,28.2801,28.2874,45200.0
2013-03-21 12:20:00,39.1,39.12,39.09,39.1,78300.0,28.2874,28.3018,28.2801,28.2874,78300.0
2013-03-21 12:30:00,39.11,39.11,39.09,39.1,87800.0,28.2946,28.2946,28.2801,28.2874,87800.0
2013-03-21 12:40:00,39.11,39.13,39.1,39.1,40600.0,28.2946,28.3091,28.2874,28.2874,40600.0
2013-03-21 12:50:00,39.11,39.11,39.09,39.09,79300.0,28.2946,28.2946,28.2801,28.2801,79300.0
2013-03-21 13:00:00,39.08,39.1,39.07,39.09,67400.0,28.2729,28.2874,28.2657,28.2801,67400.0
2013-03-21 13:10:00,39.08,39.11,39.03,39.04,176000.0,28.2729,28.2946,28.2367,28.244,176000.0
2013-03-21 13:20:00,39.04,39.05,39.0,39.01,184300.0,28.244,28.2512,28.215,28.2222,184300.0
2013-03-21 13:30:00,39.01,39.01,38.96,38.98,264900.0,28.2222,28.2222,28.1861,28.2005,264900.0
2013-03-21 13:40:00,38.98,39.0,38.95,38.99,263900.0,28.2005,28.215,28.1788,28.2078,263900.0
2013-03-21 13:50:00,38.99,39.0,38.97,38.97,60900.0,28.2078,28.215,28.1933,28.1933,60900.0
2013-03-21 14:00:00,38.96,38.96,38.91,38.94,312300.0,28.1861,28.1861,28.1499,28.1716,312300.0
2013-03-21 14:10:00,38.95,39.05,38.95,39.03,196100.0,28.1788,28.2512,28.1788,28.2367,196100.0
2013-03-21 14:20:00,39.02,39.05,39.0,39.02,94500.0,28.2295,28.2512,28.215,28.2295,94500.0
2013-03-21 14:30:00,39.03,39.04,39.0,39.01,81500.0,28.2367,28.244,28.215,28.2222,81500.0
2013-03-21 14:40:00,39.01,39.04,39.01,39.02,45600.0,28.2222,28.244,28.2222,28.2295,45600.0
2013-03-21 14:50:00,39.03,39.04,39.02,39.04,54300.0,28.2367,28.244,28.2295,28.244,54300.0
2013-03-21 15:00:00,39.04,39.08,39.03,39.04,75600.0,28.244,28.2729,28.2367,28.244,75600.0
2013-03-21 15:10:00,39.04,39.04,38.99,38.99,57500.0,28.244,28.244,28.2078,28.2078,57500.0
2013-03-21 15:20:00,39.0,39.05,38.99,39.04,74700.0,28.215,28.2512,28.2078,28.244,74700.0
2013-03-21 15:30:00,39.05,39.05,39.0,39.01,93700.0,28.2512,28.2512,28.215,28.2222,93700.0
2013-03-21 15:40:00,39.01,39.01,38.96,39.01,227800.0,28.2222,28.2222,28.1861,28.2222,227800.0
2013-03-21 15:50:00,39.01,39.02,38.95,38.95,541800.0,28.2222,28.2295,28.1788,28.1788,541800.0
2013-03-22 09:30:00,39.11,39.14,39.03,39.14,156900.0,28.2946,28.3163,28.2367,28.3163,156900.0
2013-03-22 09:40:00,39.14,39.14,39.08,39.12,75400.0,28.3163,28.3163,28.2729,28.3018,75400.0
2013-03-22 09:50:00,39.11,39.17,39.11,39.15,98300.0,28.2946,28.338,28.2946,28.3235,98300.0
2013-03-22 10:00:00,39.15,39.23,39.15,39.23,109000.0,28.3235,28.3814,28.3235,28.3814,109000.0
2013-03-22 10:10:00,39.23,39.3,39.22,39.29,533300.0,28.3814,28.4321,28.3742,28.4248,533300.0
2013-03-22 10:20:00,39.29,39.3,39.24,39.26,413400.0,28.4248,28.4321,28.3886,28.4031,413400.0
2013-03-22 10:30:00,39.26,39.26,39.24,39.26,95000.0,28.4031,28.4031,28.3886,28.4031,95000.0
2013-03-22 10:40:00,39.26,39.27,39.21,39.22,234600.0,28.4031,28.4103,28.3669,28.3742,234600.0
2013-03-22 10:50:00,39.23,39.23,39.21,39.23,62800.0,28.3814,28.3814,28.3669,28.3814,62800.0
2013-03-22 11:00:00,39.23,39.27,39.22,39.22,105700.0,28.3814,28.4103,28.3742,28.3742,105700.0
2013-03-22 11:10:00,39.22,39.29,39.22,39.29,292700.0,28.3742,28.4248,28.3742,28.4248,292700.0
2013-03-22 11:20:00,39.29,39.32,39.26,39.31,356900.0,28.4248,28.4465,28.4031,28.4393,356900.0
2013-03-22 11:30:00,39.31,39.33,39.29,39.29,243400.0,28.4393,28.4538,28.4248,28.4248,243400.0
2013-03-22 11:40:00,39.29,39.29,39.27,39.28,29900.0,28.4248,28.4248,28.4103,28.4176,29900.0
2013-03-22 11:50:00,39.28,39.3,39.27,39.27,90300.0,28.4176,28.4321,28.4103,28.4103,90300.0
2013-03-22 12:00:00,39.28,39.29,39.24,39.24,56300.0,28.4176,28.4248,28.3886,28.3886,56300.0
2013-03-22 12:10:00,39.25,39.26,39.23,39.24,191300.0,28.3959,28.4031,28.3814,28.3886,191300.0
2013-03-22 12:20:00,39.25,39.25,39.22,39.25,28800.0,28.3959,28.3959,28.3742,28.3959,28800.0
2013-03-22 12:30:00,39.25,39.28,39.24,39.27,39000.0,28.3959,28.4176,28.3886,28.4103,39000.0
2013-03-22 12:40:00,39.27,39.27,39.25,39.25,30600.0,28.4103,28.4103,28.3959,28.3959,30600.0
2013-03-22 12:50:00,39.26,39.28,39.24,39.28,87600.0,28.4031,28.4176,28.3886,28.4176,87600.0
2013-03-22 13:00:00,39.28,39.3,39.27,39.29,60000.0,28.4176,28.4321,28.4103,28.4248,60000.0
2013-03-22 13:10:00,39.29,39.31,39.29,39.31,624800.0,28.4248,28.4393,28.4248,28.4393,624800.0
2013-03-22 13:20:00,39.3,39.33,39.29,39.32,66700.0,28.4321,28.4538,28.4248,28.4465,66700.0
2013-03-22 13:30:00,39.31,39.33,39.27,39.28,98800.0,28.4393,28.4538,28.4103,28.4176,98800.0
2013-03-22 13:40:00,39.28,39.28,39.26,39.26,37600.0,28.4176,28.4176,28.4031,28.4031,37600.0
2013-03-22 13:50:00,39.26,39.27,39.25,39.25,31500.0,28.4031,28.4103,28.3959,28.3959,31500.0
2013-03-22 14:00:00,39.26,39.26,39.25,39.26,62900.0,28.4031,28.4031,28.3959,28.4031,62900.0
2013-03-22 14:10:00,39.25,39.28,39.25,39.27,103400.0,28.3959,28.4176,28.3959,28.4103,103400.0
2013-03-22 14:20:00,39.27,39.29,39.27,39.28,35800.0,28.4103,28.4248,28.4103,28.4176,35800.0
2013-03-22 14:30:00,39.28,39.3,39.27,39.29,56300.0,28.4176,28.4321,28.4103,28.4248,56300.0
2013-03-22 14:40:00,39.3,39.3,39.29,39.3,25800.0,28.4321,28.4321,28.4248,28.4321,25800.0
2013-03-22 14:50:00,39.29,39.3,39.26,39.26,81400.0,28.4248,28.4321,28.4031,28.4031,81400.0
2013-03-22 15:00:00,39.26,39.27,39.22,39.24,60100.0,28.4031,28.4103,28.3742,28.3886,60100.0
2013-03-22 15:10:00,39.23,39.25,39.22,39.22,93400.0,28.3814,28.3959,28.3742,28.3742,93400.0
2013-03-22 15:20:00,39.23,39.23,39.19,39.2,282300.0,28.3814,28.3814,28.3525,28.3597,282300.0
2013-03-22 15:30:00,39.2,39.22,39.19,39.22,98300.0,28.3597,28.3742,28.3525,28.3742,98300.0
2013-03-22 15:40:00,39.22,39.24,39.21,39.23,178400.0,28.3742,28.3886,28.3669,28.3814,178400.0
2013-03-22 15:50:00,39.23,39.29,39.2,39.29,702800.0,28.3814,28.4248,28.3597,28.4248,702800.0
2013-03-25 09:30:00,39.37,39.42,39.34,39.42,151800.0,28.4827,28.5189,28.461,28.5189,151800.0
2013-03-25 09:40:00,39.41,39.44,39.4,39.43,119700.0,28.5116,28.5333,28.5044,28.5261,119700.0
2013-03-25 09:50:00,39.43,39.48,39.41,39.48,97500.0,28.5261,28.5623,28.5116,28.5623,97500.0
2013-03-25 10:00:00,39.48,39.48,39.46,39.47,51000.0,28.5623,28.5623,28.5478,28.555,51000.0
2013-03-25 10:10:00,39.48,39.48,39.45,39.47,96500.0,28.5623,28.5623,28.5406,28.555,96500.0
2013-03-25 10:20:00,39.47,39.48,39.43,39.43,122000.0,28.555,28.5623,28.5261,28.5261,122000.0
2013-03-25 10:30:00,39.43,39.45,39.4,39.41,82600.0,28.5261,28.5406,28.5044,28.5116,82600.0
2013-03-25 10:40:00,39.42,39.42,39.35,39.38,76100.0,28.5189,28.5189,28.4682,28.4899,76100.0
2013-03-25 10:50:00,39.38,39.38,39.33,39.33,189300.0,28.4899,28.4899,28.4538,28.4538,189300.0
2013-03-25 11:00:00,39.33,39.37,39.3,39.37,118500.0,28.4538,28.4827,28.4321,28.4827,118500.0
2013-03-25 11:10:00,39.36,39.37,39.26,39.26,268400.0,28.4755,28.4827,28.4031,28.4031,268400.0
2013-03-25 11:20:00,39.26,39.32,39.25,39.29,145900.0,28.4031,28.4465,28.3959,28.4248,145900.0
2013-03-25 11:30:00,39.29,39.34,39.28,39.34,162800.0,28.4248,28.461,28.4176,28.461,162800.0
2013-03-25 11:40:00,39.34,39.36,39.33,39.35,130300.0,28.461,28.4755,28.4538,28.4682,130300.0
2013-03-25 11:50:00,39.35,39.36,39.33,39.34,57400.0,28.4682,28.4755,28.4538,28.461,57400.0
2013-03-25 12:00:00,39.34,39.36,39.3,39.32,55200.0,28.461,28.4755,28.4321,28.4465,55200.0
2013-03-25 12:10:00,39.32,39.33,39.28,39.3,130900.0,28.4465,28.4538,28.4176,28.4321,130900.0
2013-03-25 12:20:00,39.3,39.31,39.26,39.27,117900.0,28.4321,28.4393,28.4031,28.4103,117900.0
2013-03-25 12:30:00,39.26,39.29,39.26,39.28,297000.0,28.4031,28.4248,28.4031,28.4176,297000.0
2013-03-25 12:40:00,39.28,39.3,39.27,39.28,34300.0,28.4176,28.4321,28.4103,28.4176,34300.0
2013-03-25 12:50:00,39.28,39.28,39.21,39.22,95000.0,28.4176,28.4176,28.3669,28.3742,95000.0
2013-03-25 13:00:00,39.21,39.22,39.16,39.17,146600.0,28.3669,28.3742,28.3308,28.338,146600.0
2013-03-25 13:10:00,39.16,39.18,39.14,39.16,78900.0,28.3308,28.3452,28.3163,28.3308,78900.0
2013-03-25 13:20:00,39.17,39.23,39.16,39.22,60300.0,28.338,28.3814,28.3308,28.3742,60300.0
2013-03-25 13:30:00,39.22,39.22,39.19,39.2,141200.0,28.3742,28.3742,28.3525,28.3597,141200.0
2013-03-25 13:40:00,39.2,39.31,39.19,39.29,482400.0,28.3597,28.4393,28.3525,28.4248,482400.0
2013-03-25 13:50:00,39.3,39.34,39.29,39.32,396800.0,28.4321,28.461,28.4248,28.4465,396800.0
2013-03-25 14:00:00,39.31,39.32,39.29,39.32,224600.0,28.4393,28.4465,28.4248,28.4465,224600.0
2013-03-25 14:10:00,39.32,39.32,39.29,39.31,90000.0,28.4465,28.4465,28.4248,28.4393,90000.0
2013-03-25 14:20:00,39.3,39.35,39.3,39.31,86300.0,28.4321,28.4682,28.4321,28.4393,86300.0
2013-03-25 14:30:00,39.31,39.31,39.26,39.29,81200.0,28.4393,28.4393,28.4031,28.4248,81200.0
2013-03-25 14:40:00,39.29,39.3,39.27,39.28,48000.0,28.4248,28.4321,28.4103,28.4176,48000.0
2013-03-25 14:50:00,39.27,39.29,39.27,39.28,95000.0,28.4103,28.4248,28.4103,28.4176,95000.0
2013-03-25 15:00:00,39.28,39.28,39.22,39.24,191600.0,28.4176,28.4176,28.3742,28.3886,191600.0
2013-03-25 15:10:00,39.24,39.26,39.22,39.22,134700.0,28.3886,28.4031,28.3742,28.3742,134700.0
2013-03-25 15:20:00,39.21,39.23,39.18,39.2,159700.0,28.3669,28.3814,28.3452,28.3597,159700.0
2013-03-25 15:30:00,39.2,39.24,39.19,39.23,151700.0,28.3597,28.3886,28.3525,28.3814,151700.0
2013-03-25 15:40:00,39.23,39.24,39.2,39.21,254000.0,28.3814,28.3886,28.3597,28.3669,254000.0
2013-03-25 15:50:00,39.21,39.31,39.21,39.26,728300.0,28.3669,28.4393,28.3669,28.4031,728300.0
2013-03-26 09:30:00,39.42,39.43,39.38,39.43,132700.0,28.5189,28.5261,28.4899,28.5261,132700.0
2013-03-26 09:40:00,39.43,39.49,39.43,39.48,120600.0,28.5261,28.5695,28.5261,28.5623,120600.0
2013-03-26 09:50:00,39.47,39.51,39.47,39.5,101300.0,28.555,28.584,28.555,28.5767,101300.0
2013-03-26 10:00:00,39.49,39.51,39.45,39.51,210000.0,28.5695,28.584,28.5406,28.584,210000.0
2013-03-26 10:10:00,39.51,39.53,39.48,39.5,375600.0,28.584,28.5984,28.5623,28.5767,375600.0
2013-03-26 10:20:00,39.5,39.53,39.49,39.52,81500.0,28.5767,28.5984,28.5695,28.5912,81500.0
2013-03-26 10:30:00,39.53,39.56,39.51,39.54,495400.0,28.5984,28.6202,28.584,28.6057,495400.0
2013-03-26 10:40:00,39.54,39.56,39.47,39.52,487000.0,28.6057,28.6202,28.555,28.5912,487000.0
2013-03-26 10:50:00,39.52,39.57,39.52,39.55,192300.0,28.5912,28.6274,28.5912,28.6129,192300.0
2013-03-26 11:00:00,39.56,39.58,39.54,39.58,103500.0,28.6202,28.6346,28.6057,28.6346,103500.0
2013-03-26 11:10:00,39.57,39.58,39.52,39.53,104600.0,28.6274,28.6346,28.5912,28.5984,104600.0
2013-03-26 11:20:00,39.52,39.56,39.52,39.55,145900.0,28.5912,28.6202,28.5912,28.6129,145900.0
2013-03-26 11:30:00,39.56,39.58,39.55,39.58,141500.0,28.6202,28.6346,28.6129,28.6346,141500.0
2013-03-26 11:40:00,39.58,39.58,39.56,39.57,108800.0,28.6346,28.6346,28.6202,28.6274,108800.0
2013-03-26 11:50:00,39.57,39.57,39.54,39.54,84400.0,28.6274,28.6274,28.6057,28.6057,84400.0
2013-03-26 12:00:00,39.55,39.58,39.54,39.57,330500.0,28.6129,28.6346,28.6057,28.6274,330500.0
2013-03-26 12:10:00,39.57,39.57,39.54,39.55,102000.0,28.6274,28.6274,28.6057,28.6129,102000.0
2013-03-26 12:20:00,39.55,39.55,39.51,39.54,211000.0,28.6129,28.6129,28.584,28.6057,211000.0
2013-03-26 12:30:00,39.54,39.55,39.52,39.52,51300.0,28.6057,28.6129,28.5912,28.5912,51300.0
2013-03-26 12:40:00,39.53,39.54,39.52,39.54,152300.0,28.5984,28.6057,28.5912,28.6057,152300.0
2013-03-26 12:50:00,39.54,39.54,39.52,39.52,174000.0,28.6057,28.6057,28.5912,28.5912,174000.0
2013-03-26 13:00:00,39.52,39.53,39.51,39.53,42800.0,28.5912,28.5984,28.584,28.5984,42800.0
2013-03-26 13:10:00,39.52,39.54,39.52,39.52,73300.0,28.5912,28.6057,28.5912,28.5912,73300.0
2013-03-26 13:20:00,39.53,39.56,39.52,39.55,118000.0,28.5984,28.6202,28.5912,28.6129,118000.0
2013-03-26 13:30:00,39.55,39.55,39.53,39.54,88300.0,28.6129,28.6129,28.5984,28.6057,88300.0
2013-03-26 13:40:00,39.54,39.56,39.53,39.56,138500.0,28.6057,28.6202,28.5984,28.6202,138500.0
2013-03-26 13:50:00,39.55,39.57,39.55,39.56,84900.0,28.6129,28.6274,28.6129,28.6202,84900.0
2013-03-26 14:00:00,39.56,39.58,39.55,39.57,166300.0,28.6202,28.6346,28.6129,28.6274,166300.0
2013-03-26 14:10:00,39.58,39.6,39.57,39.6,46200.0,28.6346,28.6491,28.6274,28.6491,46200.0
2013-03-26 14:20:00,39.6,39.61,39.59,39.59,107700.0,28.6491,28.6563,28.6419,28.6419,107700.0
2013-03-26 14:30:00,39.59,39.6,39.58,39.58,164200.0,28.6419,28.6491,28.6346,28.6346,164200.0
2013-03-26 14:40:00,39.58,39.59,39.57,39.58,53100.0,28.6346,28.6419,28.6274,28.6346,53100.0
2013-03-26 14:50:00,39.58,39.59,39.57,39.58,70300.0,28.6346,28.6419,28.6274,28.6346,70300.0
2013-03-26 15:00:00,39.57,39.6,39.57,39.58,163100.0,28.6274,28.6491,28.6274,28.6346,163100.0
2013-03-26 15:10:00,39.58,39.61,39.58,39.6,216900.0,28.6346,28.6563,28.6346,28.6491,216900.0
2013-03-26 15:20:00,39.59,39.64,39.59,39.61,260400.0,28.6419,28.678,28.6419,28.6563,260400.0
2013-03-26 15:30:00,39.62,39.64,39.61,39.62,175400.0,28.6636,28.678,28.6563,28.6636,175400.0
2013-03-26 15:40:00,39.63,39.64,39.62,39.63,238100.0,28.6708,28.678,28.6636,28.6708,238100.0
2013-03-26 15:50:00,39.64,39.66,39.6,39.65,635800.0,28.678,28.6925,28.6491,28.6853,635800.0
2013-03-27 09:30:00,39.55,39.55,39.43,39.46,425700.0,28.6129,28.6129,28.5261,28.5478,425700.0
2013-03-27 09:40:00,39.46,39.47,39.41,39.41,102100.0,28.5478,28.555,28.5116,28.5116,102100.0
2013-03-27 09:50:00,39.41,39.45,39.39,39.42,211800.0,28.5116,28.5406,28.4972,28.5189,211800.0
2013-03-27 10:00:00,39.42,39.45,39.4,39.45,176500.0,28.5189,28.5406,28.5044,28.5406,176500.0
2013-03-27 10:10:00,39.45,39.46,39.43,39.45,95100.0,28.5406,28.5478,28.5261,28.5406,95100.0
2013-03-27 10:20:00,39.45,39.55,39.45,39.51,131700.0,28.5406,28.6129,28.5406,28.584,131700.0
2013-03-27 10:30:00,39.51,39.53,39.48,39.51,45600.0,28.584,28.5984,28.5623,28.584,45600.0
2013-03-27 10:40:00,39.51,39.56,39.51,39.55,68100.0,28.584,28.6202,28.584,28.6129,68100.0
2013-03-27 10:50:00,39.55,39.56,39.52,39.53,29000.0,28.6129,28.6202,28.5912,28.5984,29000.0
2013-03-27 11:00:00,39.52,39.54,39.51,39.52,65500.0,28.5912,28.6057,28.584,28.5912,65500.0
2013-03-27 11:10:00,39.52,39.57,39.52,39.55,102900.0,28.5912,28.6274,28.5912,28.6129,102900.0
2013-03-27 11:20:00,39.55,39.55,39.53,39.55,45900.0,28.6129,28.6129,28.5984,28.6129,45900.0
2013-03-27 11:30:00,39.55,39.59,39.55,39.58,117500.0,28.6129,28.6419,28.6129,28.6346,117500.0
2013-03-27 11:40:00,39.58,39.58,39.55,39.56,31700.0,28.6346,28.6346,28.6129,28.6202,31700.0
2013-03-27 11:50:00,39.57,39.59,39.56,39.57,70300.0,28.6274,28.6419,28.6202,28.6274,70300.0
2013-03-27 12:00:00,39.57,39.58,39.54,39.54,35100.0,28.6274,28.6346,28.6057,28.6057,35100.0
2013-03-27 12:10:00,39.55,39.56,39.54,39.55,28700.0,28.6129,28.6202,28.6057,28.6129,28700.0
2013-03-27 12:20:00,39.56,39.57,39.53,39.53,40700.0,28.6202,28.6274,28.5984,28.5984,40700.0
2013-03-27 12:30:00,39.54,39.56,39.53,39.55,66400.0,28.6057,28.6202,28.5984,28.6129,66400.0
2013-03-27 12:40:00,39.56,39.57,39.52,39.52,68300.0,28.6202,28.6274,28.5912,28.5912,68300.0
2013-03-27 12:50:00,39.51,39.54,39.51,39.53,224400.0,28.584,28.6057,28.584,28.5984,224400.0
2013-03-27 13:00:00,39.52,39.52,39.48,39.49,66100.0,28.5912,28.5912,28.5623,28.5695,66100.0
2013-03-27 13:10:00,39.48,39.5,39.47,39.49,67700.0,28.5623,28.5767,28.555,28.5695,67700.0
2013-03-27 13:20:00,39.49,39.5,39.47,39.5,136000.0,28.5695,28.5767,28.555,28.5767,136000.0
2013-03-27 13:30:00,39.5,39.53,39.49,39.53,50300.0,28.5767,28.5984,28.5695,28.5984,50300.0
2013-03-27 13:40:00,39.53,39.56,39.52,39.56,25800.0,28.5984,28.6202,28.5912,28.6202,25800.0
2013-03-27 13:50:00,39.55,39.57,39.54,39.56,98100.0,28.6129,28.6274,28.6057,28.6202,98100.0
2013-03-27 14:00:00,39.57,39.59,39.55,39.57,96600.0,28.6274,28.6419,28.6129,28.6274,96600.0
2013-03-27 14:10:00,39.58,39.58,39.55,39.55,24400.0,28.6346,28.6346,28.6129,28.6129,24400.0
2013-03-27 14:20:00,39.55,39.56,39.54,39.55,356000.0,28.6129,28.6202,28.6057,28.6129,356000.0
2013-03-27 14:30:00,39.55,39.57,39.54,39.55,62400.0,28.6129,28.6274,28.6057,28.6129,62400.0
2013-03-27 14:40:00,39.55,39.58,39.54,39.55,73300.0,28.6129,28.6346,28.6057,28.6129,73300.0
2013-03-27 14:50:00,39.55,39.57,39.55,39.56,53900.0,28.6129,28.6274,28.6129,28.6202,53900.0
2013-03-27 15:00:00,39.57,39.57,39.53,39.54,43000.0,28.6274,28.6274,28.5984,28.6057,43000.0
2013-03-27 15:10:00,39.54,39.55,39.53,39.55,85800.0,28.6057,28.6129,28.5984,28.6129,85800.0
2013-03-27 15:20:00,39.55,39.61,39.54,39.59,719000.0,28.6129,28.6563,28.6057,28.6419,719000.0
2013-03-27 15:30:00,39.6,39.6,39.56,39.57,267900.0,28.6491,28.6491,28.6202,28.6274,267900.0
2013-03-27 15:40:00,39.57,39.59,39.55,39.57,129600.0,28.6274,28.6419,28.6129,28.6274,129600.0
2013-03-27 15:50:00,39.56,39.59,39.55,39.58,469100.0,28.6202,28.6419,28.6129,28.6346,469100.0
2013-03-28 09:30:00,39.64,39.65,39.56,39.56,175100.0,28.678,28.6853,28.6202,28.6202,175100.0
2013-03-28 09:40:00,39.57,39.57,39.49,39.56,308100.0,28.6274,28.6274,28.5695,28.6202,308100.0
2013-03-28 09:50:00,39.56,39.61,39.55,39.58,168700.0,28.6202,28.6563,28.6129,28.6346,168700.0
2013-03-28 10:00:00,39.58,39.62,39.57,39.62,121100.0,28.6346,28.6636,28.6274,28.6636,121100.0
2013-03-28 10:10:00,39.62,39.65,39.61,39.62,122000.0,28.6636,28.6853,28.6563,28.6636,122000.0
2013-03-28 10:20:00,39.62,39.66,39.62,39.64,92000.0,28.6636,28.6925,28.6636,28.678,92000.0
2013-03-28 10:30:00,39.64,39.7,39.63,39.7,322100.0,28.678,28.7214,28.6708,28.7214,322100.0
2013-03-28 10:40:00,39.7,39.71,39.69,39.7,114900.0,28.7214,28.7287,28.7142,28.7214,114900.0
2013-03-28 10:50:00,39.7,39.75,39.69,39.74,170700.0,28.7214,28.7576,28.7142,28.7504,170700.0
2013-03-28 11:00:00,39.73,39.74,39.71,39.72,286400.0,28.7431,28.7504,28.7287,28.7359,286400.0
2013-03-28 11:10:00,39.71,39.72,39.7,39.72,97300.0,28.7287,28.7359,28.7214,28.7359,97300.0
2013-03-28 11:20:00,39.72,39.73,39.7,39.72,54200.0,28.7359,28.7431,28.7214,28.7359,54200.0
2013-03-28 11:30:00,39.72,39.74,39.69,39.7,91200.0,28.7359,28.7504,28.7142,28.7214,91200.0
2013-03-28 11:40:00,39.7,39.71,39.69,39.7,45400.0,28.7214,28.7287,28.7142,28.7214,45400.0
2013-03-28 11:50:00,39.71,39.73,39.7,39.71,45000.0,28.7287,28.7431,28.7214,28.7287,45000.0
2013-03-28 12:00:00,39.71,39.73,39.69,39.72,74700.0,28.7287,28.7431,28.7142,28.7359,74700.0
2013-03-28 12:10:00,39.72,39.72,39.67,39.67,79700.0,28.7359,28.7359,28.6997,28.6997,79700.0
2013-03-28 12:20:00,39.67,39.67,39.64,39.65,58200.0,28.6997,28.6997,28.678,28.6853,58200.0
2013-03-28 12:30:00,39.65,39.67,39.64,39.66,21400.0,28.6853,28.6997,28.678,28.6925,21400.0
2013-03-28 12:40:00,39.66,39.68,39.65,39.68,28200.0,28.6925,28.707,28.6853,28.707,28200.0
2013-03-28 12:50:00,39.68,39.69,39.66,39.67,106000.0,28.707,28.7142,28.6925,28.6997,106000.0
2013-03-28 13:00:00,39.67,39.67,39.64,39.65,44300.0,28.6997,28.6997,28.678,28.6853,44300.0
2013-03-28 13:10:00,39.65,39.66,39.65,39.66,34200.0,28.6853,28.6925,28.6853,28.6925,34200.0
2013-03-28 13:20:00,39.66,39.67,39.65,39.67,30800.0,28.6925,28.6997,28.6853,28.6997,30800.0
2013-03-28 13:30:00,39.67,39.67,39.65,39.67,48000.0,28.6997,28.6997,28.6853,28.6997,48000.0
2013-03-28 13:40:00,39.66,39.67,39.66,39.67,45500.0,28.6925,28.6997,28.6925,28.6997,45500.0
2013-03-28 13:50:00,39.66,39.67,39.66,39.66,37100.0,28.6925,28.6997,28.6925,28.6925,37100.0
2013-03-28 14:00:00,39.66,39.69,39.66,39.69,56300.0,28.6925,28.7142,28.6925,28.7142,56300.0
2013-03-28 14:10:00,39.69,39.69,39.68,39.68,17900.0,28.7142,28.7142,28.707,28.707,17900.0
2013-03-28 14:20:00,39.69,39.71,39.68,39.7,41100.0,28.7142,28.7287,28.707,28.7214,41100.0
2013-03-28 14:30:00,39.71,39.71,39.69,39.7,40100.0,28.7287,28.7287,28.7142,28.7214,40100.0
2013-03-28 14:40:00,39.69,39.72,39.68,39.72,56200.0,28.7142,28.7359,28.707,28.7359,56200.0
2013-03-28 14:50:00,39.71,39.72,39.71,39.72,31000.0,28.7287,28.7359,28.7287,28.7359,31000.0
2013-03-28 15:00:00,39.72,39.72,39.68,39.71,73400.0,28.7359,28.7359,28.707,28.7287,73400.0
2013-03-28 15:10:00,39.7,39.72,39.7,39.72,33000.0,28.7214,28.7359,28.7214,28.7359,33000.0
2013-03-28 15:20:00,39.72,39.76,39.71,39.74,110400.0,28.7359,28.7648,28.7287,28.7504,110400.0
2013-03-28 15:30:00,39.73,39.76,39.73,39.75,186500.0,28.7431,28.7648,28.7431,28.7576,186500.0
2013-03-28 15:40:00,39.76,39.76,39.73,39.73,296400.0,28.7648,28.7648,28.7431,28.7431,296400.0
2013-03-28 15:50:00,39.74,39.8,39.74,39.76,1038800.0,28.7504,28.7938,28.7504,28.7648,1038800.0
2013-04-01 09:30:00,39.77,39.79,39.66,39.72,404100.0,28.7721,28.7865,28.6925,28.7359,404100.0
2013-04-01 09:40:00,39.72,39.79,39.72,39.78,179900.0,28.7359,28.7865,28.7359,28.7793,179900.0
2013-04-01 09:50:00,39.78,39.8,39.77,39.78,160400.0,28.7793,28.7938,28.7721,28.7793,160400.0
2013-04-01 10:00:00,39.77,39.79,39.66,39.72,556600.0,28.7721,28.7865,28.6925,28.7359,556600.0
2013-04-01 10:10:00,39.72,39.74,39.71,39.72,105000.0,28.7359,28.7504,28.7287,28.7359,105000.0
2013-04-01 10:20:00,39.73,39.75,39.71,39.75,81500.0,28.7431,28.7576,28.7287,28.7576,81500.0
2013-04-01 10:30:00,39.75,39.76,39.66,39.66,94700.0,28.7576,28.7648,28.6925,28.6925,94700.0
2013-04-01 10:40:00,39.66,39.67,39.64,39.66,135000.0,28.6925,28.6997,28.678,28.6925,135000.0
2013-04-01 10:50:00,39.66,39.66,39.63,39.63,393800.0,28.6925,28.6925,28.6708,28.6708,393800.0
2013-04-01 11:00:00,39.64,39.68,39.62,39.66,111700.0,28.678,28.707,28.6636,28.6925,111700.0
2013-04-01 11:10:00,39.66,39.68,39.64,39.65,53600.0,28.6925,28.707,28.678,28.6853,53600.0
2013-04-01 11:20:00,39.64,39.69,39.63,39.67,145600.0,28.678,28.7142,28.6708,28.6997,145600.0
2013-04-01 11:30:00,39.67,39.7,39.66,39.67,77700.0,28.6997,28.7214,28.6925,28.6997,77700.0
2013-04-01 11:40:00,39.66,39.69,39.66,39.68,44100.0,28.6925,28.7142,28.6925,28.707,44100.0
2013-04-01 11:50:00,39.68,39.7,39.67,39.68,38800.0,28.707,28.7214,28.6997,28.707,38800.0
2013-04-01 12:00:00,39.69,39.69,39.67,39.68,75500.0,28.7142,28.7142,28.6997,28.707,75500.0
2013-04-01 12:10:00,39.68,39.69,39.66,39.68,72900.0,28.707,28.7142,28.6925,28.707,72900.0
2013-04-01 12:20:00,39.68,39.68,39.65,39.67,35600.0,28.707,28.707,28.6853,28.6997,35600.0
2013-04-01 12:30:00,39.67,39.68,39.66,39.68,32200.0,28.6997,28.707,28.6925,28.707,32200.0
2013-04-01 12:40:00,39.67,39.69,39.67,39.68,58400.0,28.6997,28.7142,28.6997,28.707,58400.0
2013-04-01 12:50:00,39.69,39.72,39.69,39.72,67500.0,28.7142,28.7359,28.7142,28.7359,67500.0
2013-04-01 13:00:00,39.72,39.74,39.71,39.72,39000.0,28.7359,28.7504,28.7287,28.7359,39000.0
2013-04-01 13:10:00,39.72,39.73,39.71,39.72,13500.0,28.7359,28.7431,28.7287,28.7359,13500.0
2013-04-01 13:20:00,39.72,39.77,39.71,39.74,55800.0,28.7359,28.7721,28.7287,28.7504,55800.0
2013-04-01 13:30:00,39.75,39.75,39.73,39.74,90200.0,28.7576,28.7576,28.7431,28.7504,90200.0
2013-04-01 13:40:00,39.73,39.74,39.71,39.71,58700.0,28.7431,28.7504,28.7287,28.7287,58700.0
2013-04-01 13:50:00,39.72,39.74,39.71,39.72,43500.0,28.7359,28.7504,28.7287,28.7359,43500.0
2013-04-01 14:00:00,39.73,39.78,39.73,39.78,207900.0,28.7431,28.7793,28.7431,28.7793,207900.0
2013-04-01 14:10:00,39.77,39.79,39.75,39.75,110400.0,28.7721,28.7865,28.7576,28.7576,110400.0
2013-04-01 14:20:00,39.75,39.77,39.75,39.75,61100.0,28.7576,28.7721,28.7576,28.7576,61100.0
2013-04-01 14:30:00,39.76,39.76,39.7,39.7,53300.0,28.7648,28.7648,28.7214,28.7214,53300.0
2013-04-01 14:40:00,39.69,39.74,39.69,39.73,180400.0,28.7142,28.7504,28.7142,28.7431,180400.0
2013-04-01 14:50:00,39.72,39.73,39.71,39.72,40500.0,28.7359,28.7431,28.7287,28.7359,40500.0
2013-04-01 15:00:00,39.71,39.73,39.69,39.71,116000.0,28.7287,28.7431,28.7142,28.7287,116000.0
2013-04-01 15:10:00,39.71,39.72,39.67,39.69,85100.0,28.7287,28.7359,28.6997,28.7142,85100.0
2013-04-01 15:20:00,39.69,39.72,39.67,39.7,66800.0,28.7142,28.7359,28.6997,28.7214,66800.0
2013-04-01 15:30:00,39.7,39.73,39.67,39.7,337800.0,28.7214,28.7431,28.6997,28.7214,337800.0
2013-04-01 15:40:00,39.7,39.76,39.68,39.72,223700.0,28.7214,28.7648,28.707,28.7359,223700.0
2013-04-01 15:50:00,39.73,39.77,39.71,39.75,502100.0,28.7431,28.7721,28.7287,28.7576,502100.0
2013-04-02 09:30:00,39.87,39.95,39.85,39.94,169000.0,28.8444,28.9023,28.83,28.8951,169000.0
2013-04-02 09:40:00,39.93,40.01,39.93,40.01,162400.0,28.8878,28.9457,28.8878,28.9457,162400.0
2013-04-02 09:50:00,40.0,40.03,40.0,40.02,102900.0,28.9385,28.9602,28.9385,28.9529,102900.0
2013-04-02 10:00:00,40.03,40.07,40.03,40.07,270000.0,28.9602,28.9891,28.9602,28.9891,270000.0
2013-04-02 10:10:00,40.07,40.08,40.03,40.05,248000.0,28.9891,28.9964,28.9602,28.9746,248000.0
2013-04-02 10:20:00,40.05,40.09,40.04,40.08,249000.0,28.9746,29.0036,28.9674,28.9964,249000.0
2013-04-02 10:30:00,40.07,40.09,40.03,40.09,211200.0,28.9891,29.0036,28.9602,29.0036,211200.0
2013-04-02 10:40:00,40.08,40.12,40.07,40.12,108800.0,28.9964,29.0253,28.9891,29.0253,108800.0
2013-04-02 10:50:00,40.12,40.15,40.12,40.15,366100.0,29.0253,29.047,29.0253,29.047,366100.0
2013-04-02 11:00:00,40.15,40.16,40.13,40.14,339700.0,29.047,29.0542,29.0325,29.0398,339700.0
2013-04-02 11:10:00,40.14,40.16,40.12,40.16,294100.0,29.0398,29.0542,29.0253,29.0542,294100.0
2013-04-02 11:20:00,40.15,40.17,40.15,40.15,125200.0,29.047,29.0615,29.047,29.047,125200.0
2013-04-02 11:30:00,40.15,40.17,40.12,40.13,89700.0,29.047,29.0615,29.0253,29.0325,89700.0
2013-04-02 11:40:00,40.13,40.14,40.12,40.13,89800.0,29.0325,29.0398,29.0253,29.0325,89800.0
2013-04-02 11:50:00,40.13,40.16,40.13,40.15,146300.0,29.0325,29.0542,29.0325,29.047,146300.0
2013-04-02 12:00:00,40.15,40.17,40.15,40.17,42500.0,29.047,29.0615,29.047,29.0615,42500.0
2013-04-02 12:10:00,40.17,40.21,40.16,40.2,99700.0,29.0615,29.0904,29.0542,29.0832,99700.0
2013-04-02 12:20:00,40.19,40.2,40.18,40.2,136500.0,29.0759,29.0832,29.0687,29.0832,136500.0
2013-04-02 12:30:00,40.2,40.2,40.18,40.19,41100.0,29.0832,29.0832,29.0687,29.0759,41100.0
2013-04-02 12:40:00,40.19,40.2,40.17,40.18,178500.0,29.0759,29.0832,29.0615,29.0687,178500.0
2013-04-02 12:50:00,40.18,40.2,40.18,40.2,33000.0,29.0687,29.0832,29.0687,29.0832,33000.0
2013-04-02 13:00:00,40.2,40.2,40.18,40.18,70200.0,29.0832,29.0832,29.0687,29.0687,70200.0
2013-04-02 13:10:00,40.18,40.18,40.16,40.16,110200.0,29.0687,29.0687,29.0542,29.0542,110200.0
2013-04-02 13:20:00,40.16,40.17,40.15,40.15,105300.0,29.0542,29.0615,29.047,29.047,105300.0
2013-04-02 13:30:00,40.15,40.19,40.15,40.19,63000.0,29.047,29.0759,29.047,29.0759,63000.0
2013-04-02 13:40:00,40.19,40.21,40.18,40.2,90900.0,29.0759,29.0904,29.0687,29.0832,90900.0
2013-04-02 13:50:00,40.21,40.23,40.2,40.21,210200.0,29.0904,29.1049,29.0832,29.0904,210200.0
2013-04-02 14:00:00,40.22,40.22,40.2,40.22,43500.0,29.0976,29.0976,29.0832,29.0976,43500.0
2013-04-02 14:10:00,40.22,40.22,40.2,40.2,52300.0,29.0976,29.0976,29.0832,29.0832,52300.0
2013-04-02 14:20:00,40.2,40.21,40.14,40.16,97200.0,29.0832,29.0904,29.0398,29.0542,97200.0
2013-04-02 14:30:00,40.15,40.17,40.14,40.17,83600.0,29.047,29.0615,29.0398,29.0615,83600.0
2013-04-02 14:40:00,40.17,40.17,40.13,40.15,154000.0,29.0615,29.0615,29.0325,29.047,154000.0
2013-04-02 14:50:00,40.14,40.18,40.13,40.17,114900.0,29.0398,29.0687,29.0325,29.0615,114900.0
2013-04-02 15:00:00,40.17,40.17,40.11,40.14,247300.0,29.0615,29.0615,29.0181,29.0398,247300.0
2013-04-02 15:10:00,40.13,40.15,40.11,40.11,70600.0,29.0325,29.047,29.0181,29.0181,70600.0
2013-04-02 15:20:00,40.12,40.13,40.09,40.12,67300.0,29.0253,29.0325,29.0036,29.0253,67300.0
2013-04-02 15:30:00,40.12,40.14,40.11,40.11,228600.0,29.0253,29.0398,29.0181,29.0181,228600.0
2013-04-02 15:40:00,40.11,40.11,40.04,40.1,392100.0,29.0181,29.0181,28.9674,29.0108,392100.0
2013-04-02 15:50:00,40.09,40.19,40.09,40.18,1315300.0,29.0036,29.0759,29.0036,29.0687,1315300.0
2013-04-03 09:30:00,40.27,40.27,40.14,40.14,266800.0,29.1338,29.1338,29.0398,29.0398,266800.0
2013-04-03 09:40:00,40.13,40.14,40.09,40.1,238800.0,29.0325,29.0398,29.0036,29.0108,238800.0
2013-04-03 09:50:00,40.11,40.12,40.06,40.07,218500.0,29.0181,29.0253,28.9819,28.9891,218500.0
2013-04-03 10:00:00,40.07,40.08,40.01,40.05,186900.0,28.9891,28.9964,28.9457,28.9746,186900.0
2013-04-03 10:10:00,40.05,40.07,40.0,40.01,296200.0,28.9746,28.9891,28.9385,28.9457,296200.0
2013-04-03 10:20:00,40.01,40.04,39.99,40.03,154700.0,28.9457,28.9674,28.9312,28.9602,154700.0
2013-04-03 10:30:00,40.03,40.04,40.0,40.04,86400.0,28.9602,28.9674,28.9385,28.9674,86400.0
2013-04-03 10:40:00,40.04,40.06,40.03,40.04,154000.0,28.9674,28.9819,28.9602,28.9674,154000.0
2013-04-03 10:50:00,40.04,40.05,39.93,39.93,1447600.0,28.9674,28.9746,28.8878,28.8878,1447600.0
2013-04-03 11:00:00,39.94,39.94,39.88,39.9,410900.0,28.8951,28.8951,28.8517,28.8661,410900.0
2013-04-03 11:10:00,39.89,39.9,39.85,39.85,788400.0,28.8589,28.8661,28.83,28.83,788400.0
2013-04-03 11:20:00,39.85,39.91,39.85,39.89,800300.0,28.83,28.8734,28.83,28.8589,800300.0
2013-04-03 11:30:00,39.88,39.9,39.85,39.9,116400.0,28.8517,28.8661,28.83,28.8661,116400.0
2013-04-03 11:40:00,39.9,39.93,39.87,39.93,314100.0,28.8661,28.8878,28.8444,28.8878,314100.0
2013-04-03 11:50:00,39.93,39.94,39.91,39.93,58400.0,28.8878,28.8951,28.8734,28.8878,58400.0
2013-04-03 12:00:00,39.92,39.93,39.88,39.88,58500.0,28.8806,28.8878,28.8517,28.8517,58500.0
2013-04-03 12:10:00,39.89,39.9,39.86,39.87,131600.0,28.8589,28.8661,28.8372,28.8444,131600.0
2013-04-03 12:20:00,39.87,39.89,39.85,39.86,101300.0,28.8444,28.8589,28.83,28.8372,101300.0
2013-04-03 12:30:00,39.86,39.9,39.85,39.89,109300.0,28.8372,28.8661,28.83,28.8589,109300.0
2013-04-03 12:40:00,39.89,39.89,39.84,39.86,98700.0,28.8589,28.8589,28.8227,28.8372,98700.0
2013-04-03 12:50:00,39.85,39.89,39.85,39.87,114700.0,28.83,28.8589,28.83,28.8444,114700.0
2013-04-03 13:00:00,39.88,39.9,39.87,39.89,103100.0,28.8517,28.8661,28.8444,28.8589,103100.0
2013-04-03 13:10:00,39.88,39.89,39.84,39.86,166800.0,28.8517,28.8589,28.8227,28.8372,166800.0
2013-04-03 13:20:00,39.87,39.88,39.83,39.83,174600.0,28.8444,28.8517,28.8155,28.8155,174600.0
2013-04-03 13:30:00,39.83,39.84,39.74,39.74,146200.0,28.8155,28.8227,28.7504,28.7504,146200.0
2013-04-03 13:40:00,39.75,39.78,39.73,39.76,220500.0,28.7576,28.7793,28.7431,28.7648,220500.0
2013-04-03 13:50:00,39.77,39.8,39.75,39.79,701700.0,28.7721,28.7938,28.7576,28.7865,701700.0
2013-04-03 14:00:00,39.79,39.81,39.77,39.8,284800.0,28.7865,28.801,28.7721,28.7938,284800.0
2013-04-03 14:10:00,39.8,39.82,39.77,39.77,83800.0,28.7938,28.8083,28.7721,28.7721,83800.0
2013-04-03 14:20:00,39.77,39.79,39.75,39.76,310800.0,28.7721,28.7865,28.7576,28.7648,310800.0
2013-04-03 14:30:00,39.76,39.8,39.75,39.79,208800.0,28.7648,28.7938,28.7576,28.7865,208800.0
2013-04-03 14:40:00,39.8,39.82,39.78,39.79,147100.0,28.7938,28.8083,28.7793,28.7865,147100.0
2013-04-03 14:50:00,39.79,39.8,39.76,39.77,126300.0,28.7865,28.7938,28.7648,28.7721,126300.0
2013-04-03 15:00:00,39.77,39.78,39.75,39.76,145200.0,28.7721,28.7793,28.7576,28.7648,145200.0
2013-04-03 15:10:00,39.76,39.77,39.71,39.72,379200.0,28.7648,28.7721,28.7287,28.7359,379200.0
2013-04-03 15:20:00,39.71,39.73,39.71,39.72,265100.0,28.7287,28.7431,28.7287,28.7359,265100.0
2013-04-03 15:30:00,39.72,39.72,39.65,39.66,355300.0,28.7359,28.7359,28.6853,28.6925,355300.0
2013-04-03 15:40:00,39.66,39.79,39.65,39.77,683700.0,28.6925,28.7865,28.6853,28.7721,683700.0
2013-04-03 15:50:00,39.78,39.8,39.72,39.73,1042600.0,28.7793,28.7938,28.7359,28.7431,1042600.0
2013-04-04 09:30:00,39.82,39.94,39.76,39.88,1125800.0,28.8083,28.8951,28.7648,28.8517,1125800.0
2013-04-04 09:40:00,39.89,39.99,39.88,39.97,204500.0,28.8589,28.9312,28.8517,28.9168,204500.0
2013-04-04 09:50:00,39.97,39.98,39.95,39.95,131800.0,28.9168,28.924,28.9023,28.9023,131800.0
2013-04-04 10:00:00,39.95,40.02,39.95,40.01,241700.0,28.9023,28.9529,28.9023,28.9457,241700.0
2013-04-04 10:10:00,40.0,40.01,39.92,39.93,192800.0,28.9385,28.9457,28.8806,28.8878,192800.0
2013-04-04 10:20:00,39.92,39.94,39.81,39.83,389400.0,28.8806,28.8951,28.801,28.8155,389400.0
2013-04-04 10:30:00,39.83,39.86,39.82,39.84,408900.0,28.8155,28.8372,28.8083,28.8227,408900.0
2013-04-04 10:40:00,39.84,39.91,39.84,39.91,80900.0,28.8227,28.8734,28.8227,28.8734,80900.0
2013-04-04 10:50:00,39.91,39.95,39.9,39.91,180800.0,28.8734,28.9023,28.8661,28.8734,180800.0
2013-04-04 11:00:00,39.91,39.92,39.89,39.9,113300.0,28.8734,28.8806,28.8589,28.8661,113300.0
2013-04-04 11:10:00,39.9,39.94,39.89,39.91,197100.0,28.8661,28.8951,28.8589,28.8734,197100.0
2013-04-04 11:20:00,39.92,39.96,39.91,39.95,69000.0,28.8806,28.9095,28.8734,28.9023,69000.0
2013-04-04 11:30:00,39.94,39.95,39.87,39.87,81600.0,28.8951,28.9023,28.8444,28.8444,81600.0
2013-04-04 11:40:00,39.88,39.9,39.87,39.89,174000.0,28.8517,28.8661,28.8444,28.8589,174000.0
2013-04-04 11:50:00,39.88,39.9,39.87,39.89,58400.0,28.8517,28.8661,28.8444,28.8589,58400.0
2013-04-04 12:00:00,39.88,39.9,39.86,39.88,130600.0,28.8517,28.8661,28.8372,28.8517,130600.0
2013-04-04 12:10:00,39.88,39.91,39.86,39.9,27700.0,28.8517,28.8734,28.8372,28.8661,27700.0
2013-04-04 12:20:00,39.89,39.91,39.85,39.88,207400.0,28.8589,28.8734,28.83,28.8517,207400.0
2013-04-04 12:30:00,39.87,39.9,39.87,39.88,114900.0,28.8444,28.8661,28.8444,28.8517,114900.0
2013-04-04 12:40:00,39.89,39.9,39.86,39.89,109600.0,28.8589,28.8661,28.8372,28.8589,109600.0
2013-04-04 12:50:00,39.89,39.89,39.86,39.89,132200.0,28.8589,28.8589,28.8372,28.8589,132200.0
2013-04-04 13:00:00,39.89,39.89,39.86,39.86,69100.0,28.8589,28.8589,28.8372,28.8372,69100.0
2013-04-04 13:10:00,39.86,39.86,39.83,39.85,145400.0,28.8372,28.8372,28.8155,28.83,145400.0
2013-04-04 13:20:00,39.84,39.87,39.83,39.85,118400.0,28.8227,28.8444,28.8155,28.83,118400.0
2013-04-04 13:30:00,39.86,39.87,39.84,39.87,50800.0,28.8372,28.8444,28.8227,28.8444,50800.0
2013-04-04 13:40:00,39.86,39.91,39.86,39.9,88500.0,28.8372,28.8734,28.8372,28.8661,88500.0
2013-04-04 13:50:00,39.9,39.92,39.89,39.91,172400.0,28.8661,28.8806,28.8589,28.8734,172400.0
2013-04-04 14:00:00,39.91,39.91,39.87,39.87,151700.0,28.8734,28.8734,28.8444,28.8444,151700.0
2013-04-04 14:10:00,39.88,39.91,39.86,39.91,138200.0,28.8517,28.8734,28.8372,28.8734,138200.0
2013-04-04 14:20:00,39.91,39.98,39.9,39.98,257500.0,28.8734,28.924,28.8661,28.924,257500.0
2013-04-04 14:30:00,39.98,39.99,39.94,39.95,467500.0,28.924,28.9312,28.8951,28.9023,467500.0
2013-04-04 14:40:00,39.95,39.96,39.94,39.95,73900.0,28.9023,28.9095,28.8951,28.9023,73900.0
2013-04-04 14:50:00,39.95,39.96,39.92,39.93,120100.0,28.9023,28.9095,28.8806,28.8878,120100.0
2013-04-04 15:00:00,39.93,39.95,39.91,39.91,202800.0,28.8878,28.9023,28.8734,28.8734,202800.0
2013-04-04 15:10:00,39.91,39.93,39.88,39.89,471200.0,28.8734,28.8878,28.8517,28.8589,471200.0
2013-04-04 15:20:00,39.89,39.89,39.87,39.87,215500.0,28.8589,28.8589,28.8444,28.8444,215500.0
2013-04-04 15:30:00,39.87,39.9,39.86,39.88,244900.0,28.8444,28.8661,28.8372,28.8517,244900.0
2013-04-04 15:40:00,39.88,39.92,39.87,39.91,417600.0,28.8517,28.8806,28.8444,28.8734,417600.0
2013-04-04 15:50:00,39.9,39.95,39.9,39.93,915900.0,28.8661,28.9023,28.8661,28.8878,915900.0
2013-04-05 09:30:00,39.61,39.65,39.57,39.64,440800.0,28.6563,28.6853,28.6274,28.678,440800.0
2013-04-05 09:40:00,39.64,39.64,39.58,39.6,356600.0,28.678,28.678,28.6346,28.6491,356600.0
2013-04-05 09:50:00,39.6,39.6,39.5,39.52,288200.0,28.6491,28.6491,28.5767,28.5912,288200.0
2013-04-05 10:00:00,39.51,39.59,39.5,39.59,424400.0,28.584,28.6419,28.5767,28.6419,424400.0
2013-04-05 10:10:00,39.59,39.6,39.52,39.53,154900.0,28.6419,28.6491,28.5912,28.5984,154900.0
2013-04-05 10:20:00,39.53,39.62,39.52,39.62,175700.0,28.5984,28.6636,28.5912,28.6636,175700.0
2013-04-05 10:30:00,39.62,39.63,39.58,39.59,178200.0,28.6636,28.6708,28.6346,28.6419,178200.0
2013-04-05 10:40:00,39.59,39.6,39.53,39.57,222400.0,28.6419,28.6491,28.5984,28.6274,222400.0
2013-04-05 10:50:00,39.57,39.63,39.55,39.6,249000.0,28.6274,28.6708,28.6129,28.6491,249000.0
2013-04-05 11:00:00,39.6,39.65,39.59,39.62,191700.0,28.6491,28.6853,28.6419,28.6636,191700.0
2013-04-05 11:10:00,39.61,39.65,39.61,39.62,98600.0,28.6563,28.6853,28.6563,28.6636,98600.0
2013-04-05 11:20:00,39.62,39.62,39.58,39.59,182200.0,28.6636,28.6636,28.6346,28.6419,182200.0
2013-04-05 11:30:00,39.59,39.63,39.59,39.6,113600.0,28.6419,28.6708,28.6419,28.6491,113600.0
2013-04-05 11:40:00,39.59,39.65,39.59,39.65,233000.0,28.6419,28.6853,28.6419,28.6853,233000.0
2013-04-05 11:50:00,39.65,39.65,39.61,39.62,93900.0,28.6853,28.6853,28.6563,28.6636,93900.0
2013-04-05 12:00:00,39.62,39.63,39.6,39.63,114300.0,28.6636,28.6708,28.6491,28.6708,114300.0
2013-04-05 12:10:00,39.63,39.63,39.6,39.6,50200.0,28.6708,28.6708,28.6491,28.6491,50200.0
2013-04-05 12:20:00,39.6,39.61,39.56,39.57,81400.0,28.6491,28.6563,28.6202,28.6274,81400.0
2013-04-05 12:30:00,39.57,39.62,39.57,39.62,36000.0,28.6274,28.6636,28.6274,28.6636,36000.0
2013-04-05 12:40:00,39.62,39.64,39.6,39.63,77400.0,28.6636,28.678,28.6491,28.6708,77400.0
2013-04-05 12:50:00,39.62,39.62,39.59,39.59,74600.0,28.6636,28.6636,28.6419,28.6419,74600.0
2013-04-05 13:00:00,39.59,39.62,39.58,39.62,89800.0,28.6419,28.6636,28.6346,28.6636,89800.0
2013-04-05 13:10:00,39.62,39.63,39.61,39.63,98300.0,28.6636,28.6708,28.6563,28.6708,98300.0
2013-04-05 13:20:00,39.63,39.64,39.61,39.63,76400.0,28.6708,28.678,28.6563,28.6708,76400.0
2013-04-05 13:30:00,39.63,39.65,39.6,39.61,88100.0,28.6708,28.6853,28.6491,28.6563,88100.0
2013-04-05 13:40:00,39.62,39.64,39.61,39.63,153700.0,28.6636,28.678,28.6563,28.6708,153700.0
2013-04-05 13:50:00,39.63,39.64,39.61,39.62,51200.0,28.6708,28.678,28.6563,28.6636,51200.0
2013-04-05 14:00:00,39.62,39.64,39.6,39.63,309700.0,28.6636,28.678,28.6491,28.6708,309700.0
2013-04-05 14:10:00,39.63,39.63,39.6,39.62,68100.0,28.6708,28.6708,28.6491,28.6636,68100.0
2013-04-05 14:20:00,39.62,39.63,39.61,39.61,68900.0,28.6636,28.6708,28.6563,28.6563,68900.0
2013-04-05 14:30:00,39.61,39.64,39.6,39.63,121300.0,28.6563,28.678,28.6491,28.6708,121300.0
2013-04-05 14:40:00,39.63,39.63,39.59,39.63,79300.0,28.6708,28.6708,28.6419,28.6708,79300.0
2013-04-05 14:50:00,39.63,39.63,39.61,39.63,112700.0,28.6708,28.6708,28.6563,28.6708,112700.0
2013-04-05 15:00:00,39.63,39.63,39.58,39.61,173200.0,28.6708,28.6708,28.6346,28.6563,173200.0
2013-04-05 15:10:00,39.61,39.62,39.6,39.6,106900.0,28.6563,28.6636,28.6491,28.6491,106900.0
2013-04-05 15:20:00,39.6,39.61,39.58,39.6,109000.0,28.6491,28.6563,28.6346,28.6491,109000.0
2013-04-05 15:30:00,39.61,39.65,39.59,39.65,223100.0,28.6563,28.6853,28.6419,28.6853,223100.0
2013-04-05 15:40:00,39.65,39.72,39.65,39.72,441600.0,28.6853,28.7359,28.6853,28.7359,441600.0
2013-04-05 15:50:00,39.72,39.73,39.65,39.67,1080500.0,28.7359,28.7431,28.6853,28.6997,1080500.0
2013-04-08 09:30:00,39.66,39.69,39.62,39.63,142200.0,28.6925,28.7142,28.6636,28.6708,142200.0
2013-04-08 09:40:00,39.63,39.63,39.52,39.61,178200.0,28.6708,28.6708,28.5912,28.6563,178200.0
2013-04-08 09:50:00,39.61,39.68,39.58,39.68,97800.0,28.6563,28.707,28.6346,28.707,97800.0
2013-04-08 10:00:00,39.68,39.76,39.66,39.75,242300.0,28.707,28.7648,28.6925,28.7576,242300.0
2013-04-08 10:10:00,39.75,39.75,39.7,39.71,325200.0,28.7576,28.7576,28.7214,28.7287,325200.0
2013-04-08 10:20:00,39.71,39.73,39.69,39.72,295800.0,28.7287,28.7431,28.7142,28.7359,295800.0
2013-04-08 10:30:00,39.72,39.79,39.72,39.77,136500.0,28.7359,28.7865,28.7359,28.7721,136500.0
2013-04-08 10:40:00,39.77,39.84,39.76,39.83,216200.0,28.7721,28.8227,28.7648,28.8155,216200.0
2013-04-08 10:50:00,39.83,39.84,39.82,39.84,178900.0,28.8155,28.8227,28.8083,28.8227,178900.0
2013-04-08 11:00:00,39.84,39.84,39.78,39.8,301900.0,28.8227,28.8227,28.7793,28.7938,301900.0
2013-04-08 11:10:00,39.81,39.83,39.8,39.8,173600.0,28.801,28.8155,28.7938,28.7938,173600.0
2013-04-08 11:20:00,39.81,39.83,39.8,39.8,126700.0,28.801,28.8155,28.7938,28.7938,126700.0
2013-04-08 11:30:00,39.82,39.84,39.81,39.83,131700.0,28.8083,28.8227,28.801,28.8155,131700.0
2013-04-08 11:40:00,39.83,39.85,39.82,39.83,79800.0,28.8155,28.83,28.8083,28.8155,79800.0
2013-04-08 11:50:00,39.83,39.86,39.81,39.84,149100.0,28.8155,28.8372,28.801,28.8227,149100.0
2013-04-08 12:00:00,39.84,39.85,39.83,39.83,93200.0,28.8227,28.83,28.8155,28.8155,93200.0
2013-04-08 12:10:00,39.83,39.83,39.8,39.81,75200.0,28.8155,28.8155,28.7938,28.801,75200.0
2013-04-08 12:20:00,39.81,39.83,39.79,39.83,104000.0,28.801,28.8155,28.7865,28.8155,104000.0
2013-04-08 12:30:00,39.83,39.86,39.82,39.86,76700.0,28.8155,28.8372,28.8083,28.8372,76700.0
2013-04-08 12:40:00,39.86,39.87,39.84,39.84,97700.0,28.8372,28.8444,28.8227,28.8227,97700.0
2013-04-08 12:50:00,39.84,39.85,39.84,39.85,51400.0,28.8227,28.83,28.8227,28.83,51400.0
2013-04-08 13:00:00,39.85,39.87,39.84,39.86,106500.0,28.83,28.8444,28.8227,28.8372,106500.0
2013-04-08 13:10:00,39.86,39.9,39.85,39.89,299700.0,28.8372,28.8661,28.83,28.8589,299700.0
2013-04-08 13:20:00,39.88,39.9,39.87,39.9,104000.0,28.8517,28.8661,28.8444,28.8661,104000.0
2013-04-08 13:30:00,39.9,39.92,39.89,39.89,344700.0,28.8661,28.8806,28.8589,28.8589,344700.0
2013-04-08 13:40:00,39.89,39.98,39.89,39.98,167400.0,28.8589,28.924,28.8589,28.924,167400.0
2013-04-08 13:50:00,39.98,40.0,39.97,40.0,231800.0,28.924,28.9385,28.9168,28.9385,231800.0
2013-04-08 14:00:00,40.0,40.0,39.98,39.99,153900.0,28.9385,28.9385,28.924,28.9312,153900.0
2013-04-08 14:10:00,39.99,40.04,39.98,40.01,346700.0,28.9312,28.9674,28.924,28.9457,346700.0
2013-04-08 14:20:00,40.0,40.01,39.98,40.0,119100.0,28.9385,28.9457,28.924,28.9385,119100.0
2013-04-08 14:30:00,39.99,40.03,39.99,40.02,91300.0,28.9312,28.9602,28.9312,28.9529,91300.0
2013-04-08 14:40:00,40.03,40.03,40.0,40.0,136700.0,28.9602,28.9602,28.9385,28.9385,136700.0
2013-04-08 14:50:00,40.0,40.02,39.98,39.98,171700.0,28.9385,28.9529,28.924,28.924,171700.0
2013-04-08 15:00:00,39.99,39.99,39.97,39.97,92000.0,28.9312,28.9312,28.9168,28.9168,92000.0
2013-04-08 15:10:00,39.98,40.0,39.96,39.99,187200.0,28.924,28.9385,28.9095,28.9312,187200.0
2013-04-08 15:20:00,39.98,40.01,39.97,40.01,289600.0,28.924,28.9457,28.9168,28.9457,289600.0
2013-04-08 15:30:00,40.01,40.04,39.99,40.03,311400.0,28.9457,28.9674,28.9312,28.9602,311400.0
2013-04-08 15:40:00,40.04,40.06,40.03,40.05,661600.0,28.9674,28.9819,28.9602,28.9746,661600.0
2013-04-08 15:50:00,40.05,40.1,40.04,40.1,1058400.0,28.9746,29.0108,28.9674,29.0108,1058400.0
2013-04-09 09:30:00,40.18,40.18,40.06,40.07,377400.0,29.0687,29.0687,28.9819,28.9891,377400.0
2013-04-09 09:40:00,40.06,40.06,39.98,40.05,288800.0,28.9819,28.9819,28.924,28.9746,288800.0
2013-04-09 09:50:00,40.05,40.05,39.94,39.96,144900.0,28.9746,28.9746,28.8951,28.9095,144900.0
2013-04-09 10:00:00,39.95,40.02,39.95,40.01,140000.0,28.9023,28.9529,28.9023,28.9457,140000.0
2013-04-09 10:10:00,40.0,40.03,39.93,39.95,82300.0,28.9385,28.9602,28.8878,28.9023,82300.0
2013-04-09 10:20:00,39.95,40.0,39.94,40.0,116700.0,28.9023,28.9385,28.8951,28.9385,116700.0
2013-04-09 10:30:00,40.0,40.0,39.95,39.97,185800.0,28.9385,28.9385,28.9023,28.9168,185800.0
2013-04-09 10:40:00,39.97,39.98,39.95,39.97,105400.0,28.9168,28.924,28.9023,28.9168,105400.0
2013-04-09 10:50:00,39.96,40.02,39.95,40.02,297500.0,28.9095,28.9529,28.9023,28.9529,297500.0
2013-04-09 11:00:00,40.02,40.04,39.99,40.0,103600.0,28.9529,28.9674,28.9312,28.9385,103600.0
2013-04-09 11:10:00,40.0,40.04,39.99,40.0,139600.0,28.9385,28.9674,28.9312,28.9385,139600.0
2013-04-09 11:20:00,40.0,40.04,40.0,40.03,90900.0,28.9385,28.9674,28.9385,28.9602,90900.0
2013-04-09 11:30:00,40.04,40.05,40.02,40.04,108000.0,28.9674,28.9746,28.9529,28.9674,108000.0
2013-04-09 11:40:00,40.04,40.07,40.04,40.05,98600.0,28.9674,28.9891,28.9674,28.9746,98600.0
2013-04-09 11:50:00,40.06,40.07,40.04,40.05,186600.0,28.9819,28.9891,28.9674,28.9746,186600.0
2013-04-09 12:00:00,40.05,40.06,40.02,40.03,75100.0,28.9746,28.9819,28.9529,28.9602,75100.0
2013-04-09 12:10:00,40.04,40.07,40.04,40.06,111600.0,28.9674,28.9891,28.9674,28.9819,111600.0
2013-04-09 12:20:00,40.06,40.07,40.05,40.06,39200.0,28.9819,28.9891,28.9746,28.9819,39200.0
2013-04-09 12:30:00,40.07,40.1,40.07,40.08,58200.0,28.9891,29.0108,28.9891,28.9964,58200.0
2013-04-09 12:40:00,40.08,40.1,40.07,40.1,63900.0,28.9964,29.0108,28.9891,29.0108,63900.0
2013-04-09 12:50:00,40.1,40.11,40.09,40.1,21600.0,29.0108,29.0181,29.0036,29.0108,21600.0
2013-04-09 13:00:00,40.1,40.14,40.1,40.12,77800.0,29.0108,29.0398,29.0108,29.0253,77800.0
2013-04-09 13:10:00,40.12,40.18,40.11,40.16,263700.0,29.0253,29.0687,29.0181,29.0542,263700.0
2013-04-09 13:20:00,40.16,40.22,40.16,40.2,240300.0,29.0542,29.0976,29.0542,29.0832,240300.0
2013-04-09 13:30:00,40.2,40.22,40.16,40.18,94000.0,29.0832,29.0976,29.0542,29.0687,94000.0
2013-04-09 13:40:00,40.17,40.22,40.17,40.19,140400.0,29.0615,29.0976,29.0615,29.0759,140400.0
2013-04-09 13:50:00,40.19,40.2,40.17,40.17,73400.0,29.0759,29.0832,29.0615,29.0615,73400.0
2013-04-09 14:00:00,40.18,40.19,40.16,40.16,153300.0,29.0687,29.0759,29.0542,29.0542,153300.0
2013-04-09 14:10:00,40.17,40.17,40.14,40.15,77300.0,29.0615,29.0615,29.0398,29.047,77300.0
2013-04-09 14:20:00,40.15,40.18,40.13,40.16,104700.0,29.047,29.0687,29.0325,29.0542,104700.0
2013-04-09 14:30:00,40.16,40.18,40.15,40.16,125700.0,29.0542,29.0687,29.047,29.0542,125700.0
2013-04-09 14:40:00,40.16,40.19,40.16,40.18,150200.0,29.0542,29.0759,29.0542,29.0687,150200.0
2013-04-09 14:50:00,40.19,40.19,40.15,40.16,79200.0,29.0759,29.0759,29.047,29.0542,79200.0
2013-04-09 15:00:00,40.16,40.17,40.11,40.12,162700.0,29.0542,29.0615,29.0181,29.0253,162700.0
2013-04-09 15:10:00,40.12,40.15,40.11,40.15,343900.0,29.0253,29.047,29.0181,29.047,343900.0
2013-04-09 15:20:00,40.15,40.16,40.12,40.13,140600.0,29.047,29.0542,29.0253,29.0325,140600.0
2013-04-09 15:30:00,40.13,40.14,40.06,40.07,228100.0,29.0325,29.0398,28.9819,28.9891,228100.0
2013-04-09 15:40:00,40.07,40.1,40.07,40.07,322700.0,28.9891,29.0108,28.9891,28.9891,322700.0
2013-04-09 15:50:00,40.08,40.1,40.04,40.07,753100.0,28.9964,29.0108,28.9674,28.9891,753100.0
2013-04-10 09:30:00,40.17,40.25,40.13,40.18,217600.0,29.0615,29.1193,29.0325,29.0687,217600.0
2013-04-10 09:40:00,40.18,40.19,40.14,40.19,161800.0,29.0687,29.0759,29.0398,29.0759,161800.0
2013-04-10 09:50:00,40.19,40.2,40.12,40.17,231300.0,29.0759,29.0832,29.0253,29.0615,231300.0
2013-04-10 10:00:00,40.17,40.21,40.16,40.2,285500.0,29.0615,29.0904,29.0542,29.0832,285500.0
2013-04-10 10:10:00,40.2,40.23,40.18,40.18,168500.0,29.0832,29.1049,29.0687,29.0687,168500.0
2013-04-10 10:20:00,40.18,40.25,40.18,40.25,87200.0,29.0687,29.1193,29.0687,29.1193,87200.0
2013-04-10 10:30:00,40.25,40.25,40.17,40.18,493500.0,29.1193,29.1193,29.0615,29.0687,493500.0
2013-04-10 10:40:00,40.19,40.25,40.18,40.25,109200.0,29.0759,29.1193,29.0687,29.1193,109200.0
2013-04-10 10:50:00,40.24,40.34,40.24,40.33,223000.0,29.1121,29.1845,29.1121,29.1772,223000.0
2013-04-10 11:00:00,40.33,40.33,40.26,40.32,65400.0,29.1772,29.1772,29.1266,29.17,65400.0
2013-04-10 11:10:00,40.32,40.34,40.29,40.3,174900.0,29.17,29.1845,29.1483,29.1555,174900.0
2013-04-10 11:20:00,40.3,40.32,40.29,40.32,285500.0,29.1555,29.17,29.1483,29.17,285500.0
2013-04-10 11:30:00,40.31,40.33,40.27,40.27,123900.0,29.1627,29.1772,29.1338,29.1338,123900.0
2013-04-10 11:40:00,40.28,40.32,40.27,40.31,97500.0,29.141,29.17,29.1338,29.1627,97500.0
2013-04-10 11:50:00,40.31,40.35,40.3,40.33,211900.0,29.1627,29.1917,29.1555,29.1772,211900.0
2013-04-10 12:00:00,40.32,40.33,40.28,40.28,121900.0,29.17,29.1772,29.141,29.141,121900.0
2013-04-10 12:10:00,40.29,40.32,40.28,40.31,172200.0,29.1483,29.17,29.141,29.1627,172200.0
2013-04-10 12:20:00,40.31,40.33,40.3,40.33,93700.0,29.1627,29.1772,29.1555,29.1772,93700.0
2013-04-10 12:30:00,40.33,40.37,40.33,40.36,116600.0,29.1772,29.2062,29.1772,29.1989,116600.0
2013-04-10 12:40:00,40.36,40.41,40.36,40.41,385600.0,29.1989,29.2351,29.1989,29.2351,385600.0
2013-04-10 12:50:00,40.41,40.41,40.39,40.39,27800.0,29.2351,29.2351,29.2206,29.2206,27800.0
2013-04-10 13:00:00,40.4,40.41,40.38,40.38,203600.0,29.2279,29.2351,29.2134,29.2134,203600.0
2013-04-10 13:10:00,40.38,40.39,40.38,40.39,56900.0,29.2134,29.2206,29.2134,29.2206,56900.0
2013-04-10 13:20:00,40.38,40.41,40.38,40.39,47900.0,29.2134,29.2351,29.2134,29.2206,47900.0
2013-04-10 13:30:00,40.39,40.41,40.35,40.37,64900.0,29.2206,29.2351,29.1917,29.2062,64900.0
2013-04-10 13:40:00,40.37,40.4,40.37,40.38,59000.0,29.2062,29.2279,29.2062,29.2134,59000.0
2013-04-10 13:50:00,40.38,40.39,40.35,40.37,62300.0,29.2134,29.2206,29.1917,29.2062,62300.0
2013-04-10 14:00:00,40.36,40.4,40.36,40.39,218400.0,29.1989,29.2279,29.1989,29.2206,218400.0
2013-04-10 14:10:00,40.39,40.42,40.38,40.42,73100.0,29.2206,29.2423,29.2134,29.2423,73100.0
2013-04-10 14:20:00,40.42,40.43,40.34,40.34,141100.0,29.2423,29.2496,29.1845,29.1845,141100.0
2013-04-10 14:30:00,40.34,40.38,40.33,40.37,143200.0,29.1845,29.2134,29.1772,29.2062,143200.0
2013-04-10 14:40:00,40.37,40.39,40.36,40.38,102200.0,29.2062,29.2206,29.1989,29.2134,102200.0
2013-04-10 14:50:00,40.38,40.4,40.37,40.39,79500.0,29.2134,29.2279,29.2062,29.2206,79500.0
2013-04-10 15:00:00,40.38,40.39,40.34,40.34,69500.0,29.2134,29.2206,29.1845,29.1845,69500.0
2013-04-10 15:10:00,40.35,40.37,40.34,40.36,56500.0,29.1917,29.2062,29.1845,29.1989,56500.0
2013-04-10 15:20:00,40.35,40.41,40.35,40.4,146000.0,29.1917,29.2351,29.1917,29.2279,146000.0
2013-04-10 15:30:00,40.39,40.42,40.36,40.41,168600.0,29.2206,29.2423,29.1989,29.2351,168600.0
2013-04-10 15:40:00,40.41,40.43,40.4,40.4,388700.0,29.2351,29.2496,29.2279,29.2279,388700.0
2013-04-10 15:50:00,40.4,40.42,40.37,40.37,1130900.0,29.2279,29.2423,29.2062,29.2062,1130900.0
2013-04-11 09:30:00,40.46,40.49,40.38,40.48,213300.0,29.2713,29.293,29.2134,29.2857,213300.0
2013-04-11 09:40:00,40.48,40.56,40.47,40.55,428700.0,29.2857,29.3436,29.2785,29.3364,428700.0
2013-04-11 09:50:00,40.55,40.57,40.48,40.48,69200.0,29.3364,29.3508,29.2857,29.2857,69200.0
2013-04-11 10:00:00,40.47,40.57,40.47,40.57,95400.0,29.2785,29.3508,29.2785,29.3508,95400.0
2013-04-11 10:10:00,40.57,40.57,40.51,40.52,696100.0,29.3508,29.3508,29.3074,29.3147,696100.0
2013-04-11 10:20:00,40.52,40.58,40.52,40.58,77800.0,29.3147,29.3581,29.3147,29.3581,77800.0
2013-04-11 10:30:00,40.57,40.58,40.55,40.56,118300.0,29.3508,29.3581,29.3364,29.3436,118300.0
2013-04-11 10:40:00,40.56,40.58,40.54,40.57,71500.0,29.3436,29.3581,29.3291,29.3508,71500.0
2013-04-11 10:50:00,40.57,40.65,40.56,40.63,527400.0,29.3508,29.4087,29.3436,29.3943,527400.0
2013-04-11 11:00:00,40.64,40.64,40.59,40.62,240400.0,29.4015,29.4015,29.3653,29.387,240400.0
2013-04-11 11:10:00,40.61,40.65,40.6,40.65,110600.0,29.3798,29.4087,29.3726,29.4087,110600.0
2013-04-11 11:20:00,40.65,40.66,40.63,40.63,134700.0,29.4087,29.416,29.3943,29.3943,134700.0
2013-04-11 11:30:00,40.63,40.65,40.6,40.64,312600.0,29.3943,29.4087,29.3726,29.4015,312600.0
2013-04-11 11:40:00,40.64,40.65,40.6,40.6,57200.0,29.4015,29.4087,29.3726,29.3726,57200.0
2013-04-11 11:50:00,40.61,40.64,40.6,40.62,78400.0,29.3798,29.4015,29.3726,29.387,78400.0
2013-04-11 12:00:00,40.61,40.63,40.59,40.62,75400.0,29.3798,29.3943,29.3653,29.387,75400.0
2013-04-11 12:10:00,40.63,40.64,40.6,40.61,71100.0,29.3943,29.4015,29.3726,29.3798,71100.0
2013-04-11 12:20:00,40.62,40.65,40.61,40.63,98900.0,29.387,29.4087,29.3798,29.3943,98900.0
2013-04-11 12:30:00,40.64,40.67,40.63,40.66,61700.0,29.4015,29.4232,29.3943,29.416,61700.0
2013-04-11 12:40:00,40.66,40.68,40.65,40.65,36200.0,29.416,29.4304,29.4087,29.4087,36200.0
2013-04-11 12:50:00,40.66,40.68,40.65,40.68,39000.0,29.416,29.4304,29.4087,29.4304,39000.0
2013-04-11 13:00:00,40.68,40.71,40.67,40.68,74500.0,29.4304,29.4521,29.4232,29.4304,74500.0
2013-04-11 13:10:00,40.68,40.68,40.66,40.68,35600.0,29.4304,29.4304,29.416,29.4304,35600.0
2013-04-11 13:20:00,40.68,40.69,40.66,40.66,32300.0,29.4304,29.4377,29.416,29.416,32300.0
2013-04-11 13:30:00,40.66,40.7,40.66,40.7,48200.0,29.416,29.4449,29.416,29.4449,48200.0
2013-04-11 13:40:00,40.7,40.71,40.68,40.7,63400.0,29.4449,29.4521,29.4304,29.4449,63400.0
2013-04-11 13:50:00,40.71,40.71,40.6,40.6,162400.0,29.4521,29.4521,29.3726,29.3726,162400.0
2013-04-11 14:00:00,40.61,40.62,40.55,40.55,166800.0,29.3798,29.387,29.3364,29.3364,166800.0
2013-04-11 14:10:00,40.55,40.58,40.52,40.57,95600.0,29.3364,29.3581,29.3147,29.3508,95600.0
2013-04-11 14:20:00,40.57,40.59,40.56,40.57,72000.0,29.3508,29.3653,29.3436,29.3508,72000.0
2013-04-11 14:30:00,40.57,40.61,40.57,40.6,79900.0,29.3508,29.3798,29.3508,29.3726,79900.0
2013-04-11 14:40:00,40.59,40.61,40.58,40.59,61000.0,29.3653,29.3798,29.3581,29.3653,61000.0
2013-04-11 14:50:00,40.58,40.62,40.56,40.62,88700.0,29.3581,29.387,29.3436,29.387,88700.0
2013-04-11 15:00:00,40.62,40.65,40.6,40.62,107600.0,29.387,29.4087,29.3726,29.387,107600.0
2013-04-11 15:10:00,40.62,40.63,40.58,40.58,82500.0,29.387,29.3943,29.3581,29.3581,82500.0
2013-04-11 15:20:00,40.58,40.58,40.54,40.58,231800.0,29.3581,29.3581,29.3291,29.3581,231800.0
2013-04-11 15:30:00,40.58,40.63,40.56,40.56,193500.0,29.3581,29.3943,29.3436,29.3436,193500.0
2013-04-11 15:40:00,40.56,40.59,40.52,40.57,173500.0,29.3436,29.3653,29.3147,29.3508,173500.0
2013-04-11 15:50:00,40.56,40.58,40.54,40.57,445700.0,29.3436,29.3581,29.3291,29.3508,445700.0
2013-04-12 09:30:00,40.41,40.65,40.4,40.65,684700.0,29.2351,29.4087,29.2279,29.4087,684700.0
2013-04-12 09:40:00,40.66,40.71,40.59,40.68,276100.0,29.416,29.4521,29.3653,29.4304,276100.0
2013-04-12 09:50:00,40.68,40.69,40.51,40.52,134800.0,29.4304,29.4377,29.3074,29.3147,134800.0
2013-04-12 10:00:00,40.51,40.59,40.49,40.59,229400.0,29.3074,29.3653,29.293,29.3653,229400.0
2013-04-12 10:10:00,40.59,40.65,40.59,40.59,67400.0,29.3653,29.4087,29.3653,29.3653,67400.0
2013-04-12 10:20:00,40.6,40.66,40.58,40.66,188500.0,29.3726,29.416,29.3581,29.416,188500.0
2013-04-12 10:30:00,40.66,40.66,40.58,40.6,261100.0,29.416,29.416,29.3581,29.3726,261100.0
2013-04-12 10:40:00,40.6,40.61,40.51,40.53,263000.0,29.3726,29.3798,29.3074,29.3219,263000.0
2013-04-12 10:50:00,40.54,40.58,40.54,40.56,83600.0,29.3291,29.3581,29.3291,29.3436,83600.0
2013-04-12 11:00:00,40.55,40.56,40.5,40.53,227800.0,29.3364,29.3436,29.3002,29.3219,227800.0
2013-04-12 11:10:00,40.54,40.63,40.54,40.62,86900.0,29.3291,29.3943,29.3291,29.387,86900.0
2013-04-12 11:20:00,40.63,40.66,40.58,40.63,138000.0,29.3943,29.416,29.3581,29.3943,138000.0
2013-04-12 11:30:00,40.63,40.66,40.61,40.65,76900.0,29.3943,29.416,29.3798,29.4087,76900.0
2013-04-12 11:40:00,40.65,40.66,40.62,40.65,62000.0,29.4087,29.416,29.387,29.4087,62000.0
2013-04-12 11:50:00,40.65,40.67,40.64,40.67,120300.0,29.4087,29.4232,29.4015,29.4232,120300.0
2013-04-12 12:00:00,40.67,40.67,40.63,40.65,349700.0,29.4232,29.4232,29.3943,29.4087,349700.0
2013-04-12 12:10:00,40.65,40.66,40.63,40.65,107700.0,29.4087,29.416,29.3943,29.4087,107700.0
2013-04-12 12:20:00,40.64,40.65,40.59,40.59,44600.0,29.4015,29.4087,29.3653,29.3653,44600.0
2013-04-12 12:30:00,40.6,40.63,40.59,40.62,123900.0,29.3726,29.3943,29.3653,29.387,123900.0
2013-04-12 12:40:00,40.62,40.65,40.61,40.62,45100.0,29.387,29.4087,29.3798,29.387,45100.0
2013-04-12 12:50:00,40.63,40.66,40.62,40.64,37900.0,29.3943,29.416,29.387,29.4015,37900.0
2013-04-12 13:00:00,40.64,40.7,40.64,40.7,49200.0,29.4015,29.4449,29.4015,29.4449,49200.0
2013-04-12 13:10:00,40.69,40.7,40.63,40.64,40500.0,29.4377,29.4449,29.3943,29.4015,40500.0
2013-04-12 13:20:00,40.64,40.65,40.61,40.63,111400.0,29.4015,29.4087,29.3798,29.3943,111400.0
2013-04-12 13:30:00,40.64,40.64,40.61,40.63,36200.0,29.4015,29.4015,29.3798,29.3943,36200.0
2013-04-12 13:40:00,40.63,40.66,40.62,40.66,35400.0,29.3943,29.416,29.387,29.416,35400.0
2013-04-12 13:50:00,40.66,40.66,40.62,40.63,49400.0,29.416,29.416,29.387,29.3943,49400.0
2013-04-12 14:00:00,40.63,40.65,40.63,40.63,21400.0,29.3943,29.4087,29.3943,29.3943,21400.0
2013-04-12 14:10:00,40.63,40.66,40.63,40.65,69900.0,29.3943,29.416,29.3943,29.4087,69900.0
2013-04-12 14:20:00,40.65,40.65,40.61,40.62,78700.0,29.4087,29.4087,29.3798,29.387,78700.0
2013-04-12 14:30:00,40.61,40.64,40.6,40.64,92000.0,29.3798,29.4015,29.3726,29.4015,92000.0
2013-04-12 14:40:00,40.64,40.66,40.64,40.64,80900.0,29.4015,29.416,29.4015,29.4015,80900.0
2013-04-12 14:50:00,40.63,40.66,40.63,40.66,75000.0,29.3943,29.416,29.3943,29.416,75000.0
2013-04-12 15:00:00,40.65,40.67,40.65,40.66,51900.0,29.4087,29.4232,29.4087,29.416,51900.0
2013-04-12 15:10:00,40.66,40.71,40.65,40.67,144100.0,29.416,29.4521,29.4087,29.4232,144100.0
2013-04-12 15:20:00,40.67,40.68,40.66,40.66,111200.0,29.4232,29.4304,29.416,29.416,111200.0
2013-04-12 15:30:00,40.68,40.68,40.65,40.66,63900.0,29.4304,29.4304,29.4087,29.416,63900.0
2013-04-12 15:40:00,40.66,40.71,40.66,40.68,299000.0,29.416,29.4521,29.416,29.4304,299000.0
2013-04-12 15:50:00,40.69,40.72,40.67,40.72,616900.0,29.4377,29.4594,29.4232,29.4594,616900.0
2013-04-15 09:30:00,40.64,40.65,40.52,40.62,171800.0,29.4015,29.4087,29.3147,29.387,171800.0
2013-04-15 09:40:00,40.62,40.63,40.55,40.56,149900.0,29.387,29.3943,29.3364,29.3436,149900.0
2013-04-15 09:50:00,40.56,40.63,40.54,40.63,112300.0,29.3436,29.3943,29.3291,29.3943,112300.0
2013-04-15 10:00:00,40.62,40.64,40.59,40.64,196800.0,29.387,29.4015,29.3653,29.4015,196800.0
2013-04-15 10:10:00,40.64,40.69,40.63,40.67,150000.0,29.4015,29.4377,29.3943,29.4232,150000.0
2013-04-15 10:20:00,40.67,40.67,40.56,40.63,177100.0,29.4232,29.4232,29.3436,29.3943,177100.0
2013-04-15 10:30:00,40.64,40.64,40.59,40.64,96700.0,29.4015,29.4015,29.3653,29.4015,96700.0
2013-04-15 10:40:00,40.64,40.7,40.6,40.69,292000.0,29.4015,29.4449,29.3726,29.4377,292000.0
2013-04-15 10:50:00,40.69,40.7,40.65,40.69,202200.0,29.4377,29.4449,29.4087,29.4377,202200.0
2013-04-15 11:00:00,40.7,40.72,40.67,40.67,203800.0,29.4449,29.4594,29.4232,29.4232,203800.0
2013-04-15 11:10:00,40.67,40.69,40.62,40.62,74100.0,29.4232,29.4377,29.387,29.387,74100.0
2013-04-15 11:20:00,40.63,40.66,40.62,40.65,92200.0,29.3943,29.416,29.387,29.4087,92200.0
2013-04-15 11:30:00,40.65,40.72,40.62,40.71,97000.0,29.4087,29.4594,29.387,29.4521,97000.0
2013-04-15 11:40:00,40.71,40.72,40.64,40.64,89400.0,29.4521,29.4594,29.4015,29.4015,89400.0
2013-04-15 11:50:00,40.64,40.65,40.54,40.55,186900.0,29.4015,29.4087,29.3291,29.3364,186900.0
2013-04-15 12:00:00,40.56,40.58,40.51,40.55,292400.0,29.3436,29.3581,29.3074,29.3364,292400.0
2013-04-15 12:10:00,40.55,40.58,40.51,40.52,257500.0,29.3364,29.3581,29.3074,29.3147,257500.0
2013-04-15 12:20:00,40.53,40.53,40.47,40.49,172400.0,29.3219,29.3219,29.2785,29.293,172400.0
2013-04-15 12:30:00,40.5,40.51,40.43,40.46,230200.0,29.3002,29.3074,29.2496,29.2713,230200.0
2013-04-15 12:40:00,40.46,40.5,40.41,40.47,186900.0,29.2713,29.3002,29.2351,29.2785,186900.0
2013-04-15 12:50:00,40.47,40.47,40.34,40.41,202000.0,29.2785,29.2785,29.1845,29.2351,202000.0
2013-04-15 13:00:00,40.41,40.42,40.35,40.42,176200.0,29.2351,29.2423,29.1917,29.2423,176200.0
2013-04-15 13:10:00,40.43,40.44,40.4,40.42,101600.0,29.2496,29.2568,29.2279,29.2423,101600.0
2013-04-15 13:20:00,40.42,40.43,40.38,40.41,125300.0,29.2423,29.2496,29.2134,29.2351,125300.0
2013-04-15 13:30:00,40.41,40.42,40.38,40.41,53000.0,29.2351,29.2423,29.2134,29.2351,53000.0
2013-04-15 13:40:00,40.41,40.43,40.37,40.41,155000.0,29.2351,29.2496,29.2062,29.2351,155000.0
2013-04-15 13:50:00,40.42,40.43,40.36,40.37,77600.0,29.2423,29.2496,29.1989,29.2062,77600.0
2013-04-15 14:00:00,40.37,40.37,40.25,40.3,155500.0,29.2062,29.2062,29.1193,29.1555,155500.0
2013-04-15 14:10:00,40.31,40.33,40.26,40.32,476600.0,29.1627,29.1772,29.1266,29.17,476600.0
2013-04-15 14:20:00,40.32,40.38,40.29,40.3,147500.0,29.17,29.2134,29.1483,29.1555,147500.0
2013-04-15 14:30:00,40.31,40.37,40.31,40.35,140700.0,29.1627,29.2062,29.1627,29.1917,140700.0
2013-04-15 14:40:00,40.35,40.46,40.34,40.44,139200.0,29.1917,29.2713,29.1845,29.2568,139200.0
2013-04-15 14:50:00,40.43,40.44,40.27,40.29,266700.0,29.2496,29.2568,29.1338,29.1483,266700.0
2013-04-15 15:00:00,40.29,40.39,40.21,40.26,470900.0,29.1483,29.2206,29.0904,29.1266,470900.0
2013-04-15 15:10:00,40.26,40.36,40.22,40.34,520400.0,29.1266,29.1989,29.0976,29.1845,520400.0
2013-04-15 15:20:00,40.34,40.37,40.27,40.28,352500.0,29.1845,29.2062,29.1338,29.141,352500.0
2013-04-15 15:30:00,40.29,40.3,40.15,40.21,670100.0,29.1483,29.1555,29.047,29.0904,670100.0
2013-04-15 15:40:00,40.21,40.29,40.2,40.2,880700.0,29.0904,29.1483,29.0832,29.0832,880700.0
2013-04-15 15:50:00,40.21,40.29,40.08,40.08,2413800.0,29.0904,29.1483,28.9964,28.9964,2413800.0
2013-04-16 09:30:00,40.35,40.48,40.29,40.46,440100.0,29.1917,29.2857,29.1483,29.2713,440100.0
2013-04-16 09:40:00,40.46,40.51,40.42,40.51,282500.0,29.2713,29.3074,29.2423,29.3074,282500.0
2013-04-16 09:50:00,40.51,40.57,40.48,40.57,388200.0,29.3074,29.3508,29.2857,29.3508,388200.0
2013-04-16 10:00:00,40.57,40.59,40.5,40.52,585000.0,29.3508,29.3653,29.3002,29.3147,585000.0
2013-04-16 10:10:00,40.52,40.57,40.47,40.47,219800.0,29.3147,29.3508,29.2785,29.2785,219800.0
2013-04-16 10:20:00,40.47,40.52,40.47,40.49,109200.0,29.2785,29.3147,29.2785,29.293,109200.0
2013-04-16 10:30:00,40.49,40.51,40.45,40.46,246100.0,29.293,29.3074,29.264,29.2713,246100.0
2013-04-16 10:40:00,40.46,40.48,40.45,40.47,141600.0,29.2713,29.2857,29.264,29.2785,141600.0
2013-04-16 10:50:00,40.48,40.5,40.44,40.5,141800.0,29.2857,29.3002,29.2568,29.3002,141800.0
2013-04-16 11:00:00,40.5,40.54,40.49,40.54,205800.0,29.3002,29.3291,29.293,29.3291,205800.0
2013-04-16 11:10:00,40.54,40.58,40.52,40.57,265700.0,29.3291,29.3581,29.3147,29.3508,265700.0
2013-04-16 11:20:00,40.57,40.62,40.57,40.62,315200.0,29.3508,29.387,29.3508,29.387,315200.0
2013-04-16 11:30:00,40.61,40.61,40.55,40.58,573300.0,29.3798,29.3798,29.3364,29.3581,573300.0
2013-04-16 11:40:00,40.58,40.63,40.55,40.62,162800.0,29.3581,29.3943,29.3364,29.387,162800.0
2013-04-16 11:50:00,40.62,40.68,40.6,40.66,152500.0,29.387,29.4304,29.3726,29.416,152500.0
2013-04-16 12:00:00,40.66,40.68,40.65,40.66,101800.0,29.416,29.4304,29.4087,29.416,101800.0
2013-04-16 12:10:00,40.66,40.68,40.64,40.64,109900.0,29.416,29.4304,29.4015,29.4015,109900.0
2013-04-16 12:20:00,40.64,40.68,40.64,40.68,66000.0,29.4015,29.4304,29.4015,29.4304,66000.0
2013-04-16 12:30:00,40.68,40.72,40.66,40.7,155900.0,29.4304,29.4594,29.416,29.4449,155900.0
2013-04-16 12:40:00,40.7,40.72,40.68,40.68,78700.0,29.4449,29.4594,29.4304,29.4304,78700.0
2013-04-16 12:50:00,40.69,40.79,40.68,40.79,246900.0,29.4377,29.51,29.4304,29.51,246900.0
2013-04-16 13:00:00,40.79,40.8,40.77,40.79,100400.0,29.51,29.5172,29.4955,29.51,100400.0
2013-04-16 13:10:00,40.79,40.79,40.77,40.79,119300.0,29.51,29.51,29.4955,29.51,119300.0
2013-04-16 13:20:00,40.78,40.79,40.76,40.78,92700.0,29.5028,29.51,29.4883,29.5028,92700.0
2013-04-16 13:30:00,40.79,40.82,40.77,40.78,204600.0,29.51,29.5317,29.4955,29.5028,204600.0
2013-04-16 13:40:00,40.77,40.78,40.73,40.76,401000.0,29.4955,29.5028,29.4666,29.4883,401000.0
2013-04-16 13:50:00,40.76,40.77,40.73,40.75,96400.0,29.4883,29.4955,29.4666,29.4811,96400.0
2013-04-16 14:00:00,40.74,40.77,40.74,40.77,53900.0,29.4738,29.4955,29.4738,29.4955,53900.0
2013-04-16 14:10:00,40.77,40.77,40.68,40.7,172800.0,29.4955,29.4955,29.4304,29.4449,172800.0
2013-04-16 14:20:00,40.69,40.72,40.67,40.71,148100.0,29.4377,29.4594,29.4232,29.4521,148100.0
2013-04-16 14:30:00,40.72,40.73,40.68,40.72,71300.0,29.4594,29.4666,29.4304,29.4594,71300.0
2013-04-16 14:40:00,40.73,40.74,40.7,40.73,371800.0,29.4666,29.4738,29.4449,29.4666,371800.0
2013-04-16 14:50:00,40.73,40.74,40.64,40.66,188400.0,29.4666,29.4738,29.4015,29.416,188400.0
2013-04-16 15:00:00,40.66,40.71,40.65,40.7,90000.0,29.416,29.4521,29.4087,29.4449,90000.0
2013-04-16 15:10:00,40.7,40.77,40.69,40.73,109100.0,29.4449,29.4955,29.4377,29.4666,109100.0
2013-04-16 15:20:00,40.73,40.77,40.73,40.76,146300.0,29.4666,29.4955,29.4666,29.4883,146300.0
2013-04-16 15:30:00,40.76,40.78,40.75,40.77,398000.0,29.4883,29.5028,29.4811,29.4955,398000.0
2013-04-16 15:40:00,40.78,40.82,40.77,40.78,490000.0,29.5028,29.5317,29.4955,29.5028,490000.0
2013-04-16 15:50:00,40.78,40.83,40.76,40.8,1830200.0,29.5028,29.5389,29.4883,29.5172,1830200.0
2013-04-17 09:30:00,40.64,40.7,40.57,40.6,182000.0,29.4015,29.4449,29.3508,29.3726,182000.0
2013-04-17 09:40:00,40.59,40.66,40.57,40.63,441100.0,29.3653,29.416,29.3508,29.3943,441100.0
2013-04-17 09:50:00,40.64,40.74,40.61,40.67,492300.0,29.4015,29.4738,29.3798,29.4232,492300.0
2013-04-17 10:00:00,40.68,40.68,40.58,40.59,158300.0,29.4304,29.4304,29.3581,29.3653,158300.0
2013-04-17 10:10:00,40.6,40.62,40.54,40.55,205500.0,29.3726,29.387,29.3291,29.3364,205500.0
2013-04-17 10:20:00,40.55,40.62,40.54,40.6,155800.0,29.3364,29.387,29.3291,29.3726,155800.0
2013-04-17 10:30:00,40.6,40.6,40.53,40.54,211300.0,29.3726,29.3726,29.3219,29.3291,211300.0
2013-04-17 10:40:00,40.53,40.55,40.43,40.51,856200.0,29.3219,29.3364,29.2496,29.3074,856200.0
2013-04-17 10:50:00,40.5,40.51,40.4,40.4,108600.0,29.3002,29.3074,29.2279,29.2279,108600.0
2013-04-17 11:00:00,40.4,40.44,40.32,40.39,251500.0,29.2279,29.2568,29.17,29.2206,251500.0
2013-04-17 11:10:00,40.38,40.45,40.38,40.44,205500.0,29.2134,29.264,29.2134,29.2568,205500.0
2013-04-17 11:20:00,40.44,40.46,40.42,40.44,90000.0,29.2568,29.2713,29.2423,29.2568,90000.0
2013-04-17 11:30:00,40.44,40.48,40.41,40.47,283200.0,29.2568,29.2857,29.2351,29.2785,283200.0
2013-04-17 11:40:00,40.47,40.5,40.45,40.47,58500.0,29.2785,29.3002,29.264,29.2785,58500.0
2013-04-17 11:50:00,40.48,40.53,40.48,40.49,91400.0,29.2857,29.3219,29.2857,29.293,91400.0
2013-04-17 12:00:00,40.49,40.52,40.47,40.47,62700.0,29.293,29.3147,29.2785,29.2785,62700.0
2013-04-17 12:10:00,40.47,40.5,40.43,40.47,235500.0,29.2785,29.3002,29.2496,29.2785,235500.0
2013-04-17 12:20:00,40.47,40.47,40.36,40.36,154100.0,29.2785,29.2785,29.1989,29.1989,154100.0
2013-04-17 12:30:00,40.37,40.44,40.36,40.43,106000.0,29.2062,29.2568,29.1989,29.2496,106000.0
2013-04-17 12:40:00,40.43,40.46,40.4,40.42,84400.0,29.2496,29.2713,29.2279,29.2423,84400.0
2013-04-17 12:50:00,40.41,40.45,40.39,40.44,90300.0,29.2351,29.264,29.2206,29.2568,90300.0
2013-04-17 13:00:00,40.43,40.46,40.41,40.42,139800.0,29.2496,29.2713,29.2351,29.2423,139800.0
2013-04-17 13:10:00,40.42,40.44,40.4,40.41,65800.0,29.2423,29.2568,29.2279,29.2351,65800.0
2013-04-17 13:20:00,40.41,40.46,40.41,40.45,79600.0,29.2351,29.2713,29.2351,29.264,79600.0
2013-04-17 13:30:00,40.45,40.47,40.42,40.46,94600.0,29.264,29.2785,29.2423,29.2713,94600.0
2013-04-17 13:40:00,40.46,40.53,40.46,40.53,166600.0,29.2713,29.3219,29.2713,29.3219,166600.0
2013-04-17 13:50:00,40.53,40.55,40.49,40.51,65300.0,29.3219,29.3364,29.293,29.3074,65300.0
2013-04-17 14:00:00,40.51,40.55,40.49,40.51,647600.0,29.3074,29.3364,29.293,29.3074,647600.0
2013-04-17 14:10:00,40.51,40.53,40.49,40.49,102800.0,29.3074,29.3219,29.293,29.293,102800.0
2013-04-17 14:20:00,40.49,40.56,40.48,40.54,183700.0,29.293,29.3436,29.2857,29.3291,183700.0
2013-04-17 14:30:00,40.54,40.55,40.46,40.48,174900.0,29.3291,29.3364,29.2713,29.2857,174900.0
2013-04-17 14:40:00,40.48,40.49,40.43,40.43,235700.0,29.2857,29.293,29.2496,29.2496,235700.0
2013-04-17 14:50:00,40.42,40.5,40.41,40.49,235200.0,29.2423,29.3002,29.2351,29.293,235200.0
2013-04-17 15:00:00,40.49,40.55,40.48,40.5,161700.0,29.293,29.3364,29.2857,29.3002,161700.0
2013-04-17 15:10:00,40.5,40.58,40.48,40.52,229900.0,29.3002,29.3581,29.2857,29.3147,229900.0
2013-04-17 15:20:00,40.52,40.54,40.48,40.49,159600.0,29.3147,29.3291,29.2857,29.293,159600.0
2013-04-17 15:30:00,40.5,40.51,40.41,40.44,244500.0,29.3002,29.3074,29.2351,29.2568,244500.0
2013-04-17 15:40:00,40.45,40.52,40.43,40.51,364000.0,29.264,29.3147,29.2496,29.3074,364000.0
2013-04-17 15:50:00,40.52,40.54,40.45,40.45,973100.0,29.3147,29.3291,29.264,29.264,973100.0
2013-04-18 09:30:00,40.4,40.55,40.4,40.52,468700.0,29.2279,29.3364,29.2279,29.3147,468700.0
2013-04-18 09:40:00,40.53,40.58,40.52,40.54,144500.0,29.3219,29.3581,29.3147,29.3291,144500.0
2013-04-18 09:50:00,40.53,40.53,40.43,40.51,325400.0,29.3219,29.3219,29.2496,29.3074,325400.0
2013-04-18 10:00:00,40.51,40.52,40.38,40.46,314200.0,29.3074,29.3147,29.2134,29.2713,314200.0
2013-04-18 10:10:00,40.47,40.52,40.44,40.45,368300.0,29.2785,29.3147,29.2568,29.264,368300.0
2013-04-18 10:20:00,40.45,40.53,40.43,40.53,561600.0,29.264,29.3219,29.2496,29.3219,561600.0
2013-04-18 10:30:00,40.53,40.56,40.49,40.49,221400.0,29.3219,29.3436,29.293,29.293,221400.0
2013-04-18 10:40:00,40.49,40.5,40.44,40.49,389600.0,29.293,29.3002,29.2568,29.293,389600.0
2013-04-18 10:50:00,40.49,40.56,40.49,40.49,229300.0,29.293,29.3436,29.293,29.293,229300.0
2013-04-18 11:00:00,40.49,40.5,40.46,40.47,149300.0,29.293,29.3002,29.2713,29.2785,149300.0
2013-04-18 11:10:00,40.47,40.48,40.43,40.45,248400.0,29.2785,29.2857,29.2496,29.264,248400.0
2013-04-18 11:20:00,40.45,40.46,40.33,40.37,426900.0,29.264,29.2713,29.1772,29.2062,426900.0
2013-04-18 11:30:00,40.37,40.41,40.33,40.34,237400.0,29.2062,29.2351,29.1772,29.1845,237400.0
2013-04-18 11:40:00,40.34,40.39,40.32,40.37,429500.0,29.1845,29.2206,29.17,29.2062,429500.0
2013-04-18 11:50:00,40.37,40.39,40.32,40.37,228100.0,29.2062,29.2206,29.17,29.2062,228100.0
2013-04-18 12:00:00,40.37,40.39,40.34,40.34,76400.0,29.2062,29.2206,29.1845,29.1845,76400.0
2013-04-18 12:10:00,40.34,40.38,40.34,40.36,83600.0,29.1845,29.2134,29.1845,29.1989,83600.0
2013-04-18 12:20:00,40.35,40.42,40.35,40.41,370500.0,29.1917,29.2423,29.1917,29.2351,370500.0
2013-04-18 12:30:00,40.41,40.42,40.37,40.38,142000.0,29.2351,29.2423,29.2062,29.2134,142000.0
2013-04-18 12:40:00,40.39,40.4,40.36,40.39,82700.0,29.2206,29.2279,29.1989,29.2206,82700.0
2013-04-18 12:50:00,40.38,40.44,40.38,40.43,89300.0,29.2134,29.2568,29.2134,29.2496,89300.0
2013-04-18 13:00:00,40.43,40.48,40.43,40.48,142400.0,29.2496,29.2857,29.2496,29.2857,142400.0
2013-04-18 13:10:00,40.47,40.5,40.45,40.45,58500.0,29.2785,29.3002,29.264,29.264,58500.0
2013-04-18 13:20:00,40.44,40.46,40.44,40.45,62100.0,29.2568,29.2713,29.2568,29.264,62100.0
2013-04-18 13:30:00,40.45,40.45,40.4,40.43,165200.0,29.264,29.264,29.2279,29.2496,165200.0
2013-04-18 13:40:00,40.44,40.45,40.41,40.43,82500.0,29.2568,29.264,29.2351,29.2496,82500.0
2013-04-18 13:50:00,40.42,40.46,40.4,40.46,73300.0,29.2423,29.2713,29.2279,29.2713,73300.0
2013-04-18 14:00:00,40.45,40.45,40.37,40.37,212300.0,29.264,29.264,29.2062,29.2062,212300.0
2013-04-18 14:10:00,40.38,40.39,40.31,40.33,361100.0,29.2134,29.2206,29.1627,29.1772,361100.0
2013-04-18 14:20:00,40.32,40.39,40.31,40.39,300200.0,29.17,29.2206,29.1627,29.2206,300200.0
2013-04-18 14:30:00,40.38,40.39,40.36,40.38,123700.0,29.2134,29.2206,29.1989,29.2134,123700.0
2013-04-18 14:40:00,40.37,40.38,40.31,40.34,158000.0,29.2062,29.2134,29.1627,29.1845,158000.0
2013-04-18 14:50:00,40.34,40.35,40.26,40.33,322800.0,29.1845,29.1917,29.1266,29.1772,322800.0
2013-04-18 15:00:00,40.33,40.38,40.3,40.34,548200.0,29.1772,29.2134,29.1555,29.1845,548200.0
2013-04-18 15:10:00,40.34,40.4,40.33,40.37,339800.0,29.1845,29.2279,29.1772,29.2062,339800.0
2013-04-18 15:20:00,40.37,40.41,40.33,40.38,256600.0,29.2062,29.2351,29.1772,29.2134,256600.0
2013-04-18 15:30:00,40.39,40.43,40.36,40.37,287600.0,29.2206,29.2496,29.1989,29.2062,287600.0
2013-04-18 15:40:00,40.37,40.44,40.36,40.41,241900.0,29.2062,29.2568,29.1989,29.2351,241900.0
2013-04-18 15:50:00,40.41,40.43,40.36,40.39,835100.0,29.2351,29.2496,29.1989,29.2206,835100.0
2013-04-19 09:30:00,40.44,40.79,40.44,40.79,350100.0,29.2568,29.51,29.2568,29.51,350100.0
2013-04-19 09:40:00,40.79,40.83,40.74,40.75,604200.0,29.51,29.5389,29.4738,29.4811,604200.0
2013-04-19 09:50:00,40.76,40.8,40.72,40.79,363600.0,29.4883,29.5172,29.4594,29.51,363600.0
2013-04-19 10:00:00,40.79,40.83,40.78,40.83,303600.0,29.51,29.5389,29.5028,29.5389,303600.0
2013-04-19 10:10:00,40.83,40.83,40.77,40.81,208500.0,29.5389,29.5389,29.4955,29.5245,208500.0
2013-04-19 10:20:00,40.81,40.81,40.75,40.78,223000.0,29.5245,29.5245,29.4811,29.5028,223000.0
2013-04-19 10:30:00,40.79,40.84,40.76,40.82,129000.0,29.51,29.5462,29.4883,29.5317,129000.0
2013-04-19 10:40:00,40.83,40.88,40.81,40.86,135300.0,29.5389,29.5751,29.5245,29.5607,135300.0
2013-04-19 10:50:00,40.85,40.85,40.82,40.84,141600.0,29.5534,29.5534,29.5317,29.5462,141600.0
2013-04-19 11:00:00,40.84,40.93,40.83,40.92,322600.0,29.5462,29.6113,29.5389,29.6041,322600.0
2013-04-19 11:10:00,40.92,40.99,40.9,40.96,542600.0,29.6041,29.6547,29.5896,29.633,542600.0
2013-04-19 11:20:00,40.96,41.0,40.95,40.96,508200.0,29.633,29.6619,29.6258,29.633,508200.0
2013-04-19 11:30:00,40.97,41.02,40.97,40.99,77200.0,29.6402,29.6764,29.6402,29.6547,77200.0
2013-04-19 11:40:00,41.0,41.0,40.96,40.98,59300.0,29.6619,29.6619,29.633,29.6475,59300.0
2013-04-19 11:50:00,40.98,41.0,40.97,40.98,126800.0,29.6475,29.6619,29.6402,29.6475,126800.0
2013-04-19 12:00:00,40.98,41.02,40.97,40.98,74700.0,29.6475,29.6764,29.6402,29.6475,74700.0
2013-04-19 12:10:00,40.98,41.01,40.97,40.98,129800.0,29.6475,29.6692,29.6402,29.6475,129800.0
2013-04-19 12:20:00,40.98,40.98,40.91,40.92,109600.0,29.6475,29.6475,29.5968,29.6041,109600.0
2013-04-19 12:30:00,40.93,40.97,40.91,40.97,69500.0,29.6113,29.6402,29.5968,29.6402,69500.0
2013-04-19 12:40:00,40.96,40.97,40.9,40.91,108300.0,29.633,29.6402,29.5896,29.5968,108300.0
2013-04-19 12:50:00,40.91,40.96,40.91,40.96,197900.0,29.5968,29.633,29.5968,29.633,197900.0
2013-04-19 13:00:00,40.95,40.97,40.94,40.94,51700.0,29.6258,29.6402,29.6185,29.6185,51700.0
2013-04-19 13:10:00,40.94,40.95,40.93,40.95,62000.0,29.6185,29.6258,29.6113,29.6258,62000.0
2013-04-19 13:20:00,40.95,41.0,40.94,40.99,94700.0,29.6258,29.6619,29.6185,29.6547,94700.0
2013-04-19 13:30:00,40.99,40.99,40.95,40.95,70500.0,29.6547,29.6547,29.6258,29.6258,70500.0
2013-04-19 13:40:00,40.96,40.98,40.94,40.96,45900.0,29.633,29.6475,29.6185,29.633,45900.0
2013-04-19 13:50:00,40.95,40.97,40.92,40.92,526000.0,29.6258,29.6402,29.6041,29.6041,526000.0
2013-04-19 14:00:00,40.92,40.94,40.91,40.94,536400.0,29.6041,29.6185,29.5968,29.6185,536400.0
2013-04-19 14:10:00,40.94,40.97,40.94,40.94,89600.0,29.6185,29.6402,29.6185,29.6185,89600.0
2013-04-19 14:20:00,40.94,40.95,40.9,40.93,414000.0,29.6185,29.6258,29.5896,29.6113,414000.0
2013-04-19 14:30:00,40.93,40.97,40.92,40.92,77200.0,29.6113,29.6402,29.6041,29.6041,77200.0
2013-04-19 14:40:00,40.93,40.93,40.87,40.9,123400.0,29.6113,29.6113,29.5679,29.5896,123400.0
2013-04-19 14:50:00,40.9,40.91,40.89,40.9,72800.0,29.5896,29.5968,29.5824,29.5896,72800.0
2013-04-19 15:00:00,40.9,40.91,40.88,40.9,162700.0,29.5896,29.5968,29.5751,29.5896,162700.0
2013-04-19 15:10:00,40.9,40.94,40.9,40.94,300300.0,29.5896,29.6185,29.5896,29.6185,300300.0
2013-04-19 15:20:00,40.93,41.01,40.91,41.01,417200.0,29.6113,29.6692,29.5968,29.6692,417200.0
2013-04-19 15:30:00,41.01,41.03,40.97,41.0,849500.0,29.6692,29.6836,29.6402,29.6619,849500.0
2013-04-19 15:40:00,41.0,41.04,40.99,41.02,868400.0,29.6619,29.6909,29.6547,29.6764,868400.0
2013-04-19 15:50:00,41.02,41.06,40.99,41.0,1287200.0,29.6764,29.7053,29.6547,29.6619,1287200.0
2013-04-22 09:30:00,40.97,41.07,40.9,40.9,511600.0,29.6402,29.7126,29.5896,29.5896,511600.0
2013-04-22 09:40:00,40.9,40.95,40.88,40.89,257100.0,29.5896,29.6258,29.5751,29.5824,257100.0
2013-04-22 09:50:00,40.89,40.99,40.89,40.95,169300.0,29.5824,29.6547,29.5824,29.6258,169300.0
2013-04-22 10:00:00,40.96,40.96,40.84,40.86,265600.0,29.633,29.633,29.5462,29.5607,265600.0
2013-04-22 10:10:00,40.86,40.89,40.83,40.88,198200.0,29.5607,29.5824,29.5389,29.5751,198200.0
2013-04-22 10:20:00,40.87,40.9,40.84,40.89,147800.0,29.5679,29.5896,29.5462,29.5824,147800.0
2013-04-22 10:30:00,40.88,40.88,40.82,40.85,130800.0,29.5751,29.5751,29.5317,29.5534,130800.0
2013-04-22 10:40:00,40.84,40.93,40.83,40.92,455700.0,29.5462,29.6113,29.5389,29.6041,455700.0
2013-04-22 10:50:00,40.93,40.95,40.89,40.92,101400.0,29.6113,29.6258,29.5824,29.6041,101400.0
2013-04-22 11:00:00,40.92,40.93,40.91,40.92,136700.0,29.6041,29.6113,29.5968,29.6041,136700.0
2013-04-22 11:10:00,40.93,40.94,40.88,40.91,120900.0,29.6113,29.6185,29.5751,29.5968,120900.0
2013-04-22 11:20:00,40.9,40.92,40.88,40.91,63800.0,29.5896,29.6041,29.5751,29.5968,63800.0
2013-04-22 11:30:00,40.91,40.95,40.9,40.95,60200.0,29.5968,29.6258,29.5896,29.6258,60200.0
2013-04-22 11:40:00,40.95,40.96,40.92,40.94,29700.0,29.6258,29.633,29.6041,29.6185,29700.0
2013-04-22 11:50:00,40.94,41.01,40.92,40.98,78200.0,29.6185,29.6692,29.6041,29.6475,78200.0
2013-04-22 12:00:00,40.98,41.01,40.97,41.01,178500.0,29.6475,29.6692,29.6402,29.6692,178500.0
2013-04-22 12:10:00,41.01,41.07,41.0,41.06,206500.0,29.6692,29.7126,29.6619,29.7053,206500.0
2013-04-22 12:20:00,41.05,41.07,41.04,41.06,56000.0,29.6981,29.7126,29.6909,29.7053,56000.0
2013-04-22 12:30:00,41.06,41.07,41.03,41.06,58100.0,29.7053,29.7126,29.6836,29.7053,58100.0
2013-04-22 12:40:00,41.07,41.09,41.07,41.07,58100.0,29.7126,29.727,29.7126,29.7126,58100.0
2013-04-22 12:50:00,41.06,41.07,41.03,41.03,31700.0,29.7053,29.7126,29.6836,29.6836,31700.0
2013-04-22 13:00:00,41.03,41.04,41.01,41.02,153000.0,29.6836,29.6909,29.6692,29.6764,153000.0
2013-04-22 13:10:00,41.02,41.03,41.01,41.02,38800.0,29.6764,29.6836,29.6692,29.6764,38800.0
2013-04-22 13:20:00,41.02,41.04,41.01,41.03,34600.0,29.6764,29.6909,29.6692,29.6836,34600.0
2013-04-22 13:30:00,41.03,41.05,41.01,41.03,55100.0,29.6836,29.6981,29.6692,29.6836,55100.0
2013-04-22 13:40:00,41.03,41.06,41.01,41.05,44300.0,29.6836,29.7053,29.6692,29.6981,44300.0
2013-04-22 13:50:00,41.05,41.06,41.02,41.02,78700.0,29.6981,29.7053,29.6764,29.6764,78700.0
2013-04-22 14:00:00,41.02,41.06,41.02,41.05,39800.0,29.6764,29.7053,29.6764,29.6981,39800.0
2013-04-22 14:10:00,41.05,41.1,41.03,41.09,225300.0,29.6981,29.7343,29.6836,29.727,225300.0
2013-04-22 14:20:00,41.09,41.15,41.09,41.13,129900.0,29.727,29.7705,29.727,29.756,129900.0
2013-04-22 14:30:00,41.13,41.16,41.11,41.16,170500.0,29.756,29.7777,29.7415,29.7777,170500.0
2013-04-22 14:40:00,41.17,41.19,41.13,41.13,79100.0,29.7849,29.7994,29.756,29.756,79100.0
2013-04-22 14:50:00,41.14,41.16,41.13,41.13,101300.0,29.7632,29.7777,29.756,29.756,101300.0
2013-04-22 15:00:00,41.13,41.15,41.11,41.11,64200.0,29.756,29.7705,29.7415,29.7415,64200.0
2013-04-22 15:10:00,41.12,41.13,41.11,41.12,61700.0,29.7488,29.756,29.7415,29.7488,61700.0
2013-04-22 15:20:00,41.12,41.14,41.11,41.13,75500.0,29.7488,29.7632,29.7415,29.756,75500.0
2013-04-22 15:30:00,41.12,41.14,41.1,41.13,220600.0,29.7488,29.7632,29.7343,29.756,220600.0
2013-04-22 15:40:00,41.13,41.13,41.07,41.08,260500.0,29.756,29.756,29.7126,29.7198,260500.0
2013-04-22 15:50:00,41.08,41.11,41.06,41.1,662300.0,29.7198,29.7415,29.7053,29.7343,662300.0
2013-04-23 09:30:00,41.22,41.35,41.2,41.35,357600.0,29.8211,29.9151,29.8066,29.9151,357600.0
2013-04-23 09:40:00,41.35,41.39,41.35,41.39,373900.0,29.9151,29.9441,29.9151,29.9441,373900.0
2013-04-23 09:50:00,41.38,41.4,41.3,41.3,234500.0,29.9369,29.9513,29.879,29.879,234500.0
2013-04-23 10:00:00,41.31,41.38,41.3,41.34,232300.0,29.8862,29.9369,29.879,29.9079,232300.0
2013-04-23 10:10:00,41.34,41.38,41.32,41.34,241000.0,29.9079,29.9369,29.8934,29.9079,241000.0
2013-04-23 10:20:00,41.34,41.37,41.32,41.33,197300.0,29.9079,29.9296,29.8934,29.9007,197300.0
2013-04-23 10:30:00,41.34,41.37,41.33,41.34,163500.0,29.9079,29.9296,29.9007,29.9079,163500.0
2013-04-23 10:40:00,41.34,41.38,41.33,41.36,173100.0,29.9079,29.9369,29.9007,29.9224,173100.0
2013-04-23 10:50:00,41.36,41.36,41.33,41.34,105500.0,29.9224,29.9224,29.9007,29.9079,105500.0
2013-04-23 11:00:00,41.34,41.38,41.34,41.37,31300.0,29.9079,29.9369,29.9079,29.9296,31300.0
2013-04-23 11:10:00,41.38,41.4,41.35,41.38,251300.0,29.9369,29.9513,29.9151,29.9369,251300.0
2013-04-23 11:20:00,41.38,41.38,41.35,41.35,121000.0,29.9369,29.9369,29.9151,29.9151,121000.0
2013-04-23 11:30:00,41.34,41.42,41.34,41.39,670800.0,29.9079,29.9658,29.9079,29.9441,670800.0
2013-04-23 11:40:00,41.4,41.4,41.34,41.34,241800.0,29.9513,29.9513,29.9079,29.9079,241800.0
2013-04-23 11:50:00,41.34,41.38,41.33,41.36,74700.0,29.9079,29.9369,29.9007,29.9224,74700.0
2013-04-23 12:00:00,41.36,41.36,41.34,41.36,68500.0,29.9224,29.9224,29.9079,29.9224,68500.0
2013-04-23 12:10:00,41.36,41.37,41.31,41.32,480700.0,29.9224,29.9296,29.8862,29.8934,480700.0
2013-04-23 12:20:00,41.33,41.37,41.33,41.37,129600.0,29.9007,29.9296,29.9007,29.9296,129600.0
2013-04-23 12:30:00,41.37,41.38,41.34,41.35,52000.0,29.9296,29.9369,29.9079,29.9151,52000.0
2013-04-23 12:40:00,41.34,41.36,41.3,41.3,109200.0,29.9079,29.9224,29.879,29.879,109200.0
2013-04-23 12:50:00,41.3,41.33,41.3,41.33,66800.0,29.879,29.9007,29.879,29.9007,66800.0
2013-04-23 13:00:00,41.33,41.33,40.93,40.93,904400.0,29.9007,29.9007,29.6113,29.6113,904400.0
2013-04-23 13:10:00,40.93,41.34,40.9,41.32,2083900.0,29.6113,29.9079,29.5896,29.8934,2083900.0
2013-04-23 13:20:00,41.32,41.34,41.28,41.32,114700.0,29.8934,29.9079,29.8645,29.8934,114700.0
2013-04-23 13:30:00,41.31,41.33,41.3,41.31,96800.0,29.8862,29.9007,29.879,29.8862,96800.0
2013-04-23 13:40:00,41.32,41.36,41.3,41.36,59900.0,29.8934,29.9224,29.879,29.9224,59900.0
2013-04-23 13:50:00,41.37,41.37,41.34,41.35,66900.0,29.9296,29.9296,29.9079,29.9151,66900.0
2013-04-23 14:00:00,41.35,41.35,41.32,41.34,49900.0,29.9151,29.9151,29.8934,29.9079,49900.0
2013-04-23 14:10:00,41.34,41.34,41.3,41.3,109900.0,29.9079,29.9079,29.879,29.879,109900.0
2013-04-23 14:20:00,41.31,41.31,41.29,41.29,75100.0,29.8862,29.8862,29.8717,29.8717,75100.0
2013-04-23 14:30:00,41.29,41.32,41.28,41.32,175500.0,29.8717,29.8934,29.8645,29.8934,175500.0
2013-04-23 14:40:00,41.32,41.35,41.3,41.33,294400.0,29.8934,29.9151,29.879,29.9007,294400.0
2013-04-23 14:50:00,41.34,41.35,41.32,41.33,414300.0,29.9079,29.9151,29.8934,29.9007,414300.0
2013-04-23 15:00:00,41.33,41.35,41.33,41.35,320700.0,29.9007,29.9151,29.9007,29.9151,320700.0
2013-04-23 15:10:00,41.35,41.38,41.34,41.35,440500.0,29.9151,29.9369,29.9079,29.9151,440500.0
2013-04-23 15:20:00,41.35,41.41,41.35,41.4,492400.0,29.9151,29.9586,29.9151,29.9513,492400.0
2013-04-23 15:30:00,41.4,41.4,41.38,41.39,342800.0,29.9513,29.9513,29.9369,29.9441,342800.0
2013-04-23 15:40:00,41.39,41.42,41.35,41.42,1399500.0,29.9441,29.9658,29.9151,29.9658,1399500.0
2013-04-23 15:50:00,41.42,41.44,41.39,41.43,946200.0,29.9658,29.9803,29.9441,29.973,946200.0
2013-04-24 09:30:00,41.27,41.37,41.19,41.26,1268700.0,29.8573,29.9296,29.7994,29.85,1268700.0
2013-04-24 09:40:00,41.25,41.29,41.21,41.23,1106500.0,29.8428,29.8717,29.8139,29.8283,1106500.0
2013-04-24 09:50:00,41.22,41.25,41.18,41.22,855700.0,29.8211,29.8428,29.7922,29.8211,855700.0
2013-04-24 10:00:00,41.23,41.26,41.16,41.16,653200.0,29.8283,29.85,29.7777,29.7777,653200.0
2013-04-24 10:10:00,41.16,41.17,41.08,41.1,992400.0,29.7777,29.7849,29.7198,29.7343,992400.0
2013-04-24 10:20:00,41.1,41.11,41.06,41.09,505300.0,29.7343,29.7415,29.7053,29.727,505300.0
2013-04-24 10:30:00,41.09,41.16,41.08,41.13,322000.0,29.727,29.7777,29.7198,29.756,322000.0
2013-04-24 10:40:00,41.14,41.16,41.11,41.14,194600.0,29.7632,29.7777,29.7415,29.7632,194600.0
2013-04-24 10:50:00,41.14,41.16,41.09,41.13,413500.0,29.7632,29.7777,29.727,29.756,413500.0
2013-04-24 11:00:00,41.13,41.14,41.09,41.09,255300.0,29.756,29.7632,29.727,29.727,255300.0
2013-04-24 11:10:00,41.09,41.1,41.0,41.02,1097700.0,29.727,29.7343,29.6619,29.6764,1097700.0
2013-04-24 11:20:00,41.03,41.05,41.0,41.04,1424200.0,29.6836,29.6981,29.6619,29.6909,1424200.0
2013-04-24 11:30:00,41.05,41.05,41.03,41.04,291200.0,29.6981,29.6981,29.6836,29.6909,291200.0
2013-04-24 11:40:00,41.05,41.06,41.04,41.04,587600.0,29.6981,29.7053,29.6909,29.6909,587600.0
2013-04-24 11:50:00,41.03,41.05,40.99,41.0,302700.0,29.6836,29.6981,29.6547,29.6619,302700.0
2013-04-24 12:00:00,40.98,41.04,40.98,41.04,616200.0,29.6475,29.6909,29.6475,29.6909,616200.0
2013-04-24 12:10:00,41.04,41.04,40.99,41.0,125300.0,29.6909,29.6909,29.6547,29.6619,125300.0
2013-04-24 12:20:00,41.0,41.03,40.99,41.01,287900.0,29.6619,29.6836,29.6547,29.6692,287900.0
2013-04-24 12:30:00,41.02,41.02,40.96,40.97,430000.0,29.6764,29.6764,29.633,29.6402,430000.0
2013-04-24 12:40:00,40.96,40.97,40.94,40.96,413400.0,29.633,29.6402,29.6185,29.633,413400.0
2013-04-24 12:50:00,40.96,41.0,40.95,40.99,167400.0,29.633,29.6619,29.6258,29.6547,167400.0
2013-04-24 13:00:00,40.99,41.0,40.97,40.98,420600.0,29.6547,29.6619,29.6402,29.6475,420600.0
2013-04-24 13:10:00,40.99,41.01,40.95,41.0,545900.0,29.6547,29.6692,29.6258,29.6619,545900.0
2013-04-24 13:20:00,41.0,41.01,40.99,41.0,745400.0,29.6619,29.6692,29.6547,29.6619,745400.0
2013-04-24 13:30:00,41.0,41.02,40.99,41.02,849100.0,29.6619,29.6764,29.6547,29.6764,849100.0
2013-04-24 13:40:00,41.01,41.04,41.0,41.02,631000.0,29.6692,29.6909,29.6619,29.6764,631000.0
2013-04-24 13:50:00,41.02,41.04,40.99,41.0,502500.0,29.6764,29.6909,29.6547,29.6619,502500.0
2013-04-24 14:00:00,40.99,41.03,40.98,41.01,436600.0,29.6547,29.6836,29.6475,29.6692,436600.0
2013-04-24 14:10:00,41.0,41.02,41.0,41.01,231100.0,29.6619,29.6764,29.6619,29.6692,231100.0
2013-04-24 14:20:00,41.02,41.02,40.98,41.01,276800.0,29.6764,29.6764,29.6475,29.6692,276800.0
2013-04-24 14:30:00,41.01,41.01,40.98,40.98,819500.0,29.6692,29.6692,29.6475,29.6475,819500.0
2013-04-24 14:40:00,40.98,40.99,40.96,40.96,200700.0,29.6475,29.6547,29.633,29.633,200700.0
2013-04-24 14:50:00,40.97,41.01,40.96,40.99,533000.0,29.6402,29.6692,29.633,29.6547,533000.0
2013-04-24 15:00:00,40.99,41.0,40.94,40.95,566100.0,29.6547,29.6619,29.6185,29.6258,566100.0
2013-04-24 15:10:00,40.95,40.95,40.9,40.93,576300.0,29.6258,29.6258,29.5896,29.6113,576300.0
2013-04-24 15:20:00,40.93,40.93,40.88,40.89,1098200.0,29.6113,29.6113,29.5751,29.5824,1098200.0
2013-04-24 15:30:00,40.89,40.89,40.82,40.84,916400.0,29.5824,29.5824,29.5317,29.5462,916400.0
2013-04-24 15:40:00,40.85,40.85,40.79,40.8,1050600.0,29.5534,29.5534,29.51,29.5172,1050600.0
2013-04-24 15:50:00,40.79,40.8,40.73,40.79,3078200.0,29.51,29.5172,29.4666,29.51,3078200.0
2013-04-25 09:30:00,40.86,40.99,40.86,40.89,738100.0,29.5607,29.6547,29.5607,29.5824,738100.0
2013-04-25 09:40:00,40.9,40.91,40.76,40.77,1062800.0,29.5896,29.5968,29.4883,29.4955,1062800.0
2013-04-25 09:50:00,40.77,40.85,40.76,40.82,394900.0,29.4955,29.5534,29.4883,29.5317,394900.0
2013-04-25 10:00:00,40.82,40.9,40.8,40.9,319200.0,29.5317,29.5896,29.5172,29.5896,319200.0
2013-04-25 10:10:00,40.9,40.91,40.84,40.88,767300.0,29.5896,29.5968,29.5462,29.5751,767300.0
2013-04-25 10:20:00,40.88,40.97,40.88,40.94,341800.0,29.5751,29.6402,29.5751,29.6185,341800.0
2013-04-25 10:30:00,40.94,40.95,40.92,40.94,217800.0,29.6185,29.6258,29.6041,29.6185,217800.0
2013-04-25 10:40:00,40.94,41.01,40.94,40.98,502700.0,29.6185,29.6692,29.6185,29.6475,502700.0
2013-04-25 10:50:00,40.98,41.0,40.94,40.94,165000.0,29.6475,29.6619,29.6185,29.6185,165000.0
2013-04-25 11:00:00,40.94,40.95,40.88,40.89,267500.0,29.6185,29.6258,29.5751,29.5824,267500.0
2013-04-25 11:10:00,40.89,40.93,40.88,40.92,182800.0,29.5824,29.6113,29.5751,29.6041,182800.0
2013-04-25 11:20:00,40.92,40.93,40.86,40.86,288800.0,29.6041,29.6113,29.5607,29.5607,288800.0
2013-04-25 11:30:00,40.86,40.88,40.84,40.86,177800.0,29.5607,29.5751,29.5462,29.5607,177800.0
2013-04-25 11:40:00,40.87,40.88,40.84,40.84,201900.0,29.5679,29.5751,29.5462,29.5462,201900.0
2013-04-25 11:50:00,40.84,40.86,40.83,40.84,180400.0,29.5462,29.5607,29.5389,29.5462,180400.0
2013-04-25 12:00:00,40.84,40.85,40.82,40.83,94200.0,29.5462,29.5534,29.5317,29.5389,94200.0
2013-04-25 12:10:00,40.83,40.87,40.83,40.86,163000.0,29.5389,29.5679,29.5389,29.5607,163000.0
2013-04-25 12:20:00,40.86,40.87,40.84,40.87,68400.0,29.5607,29.5679,29.5462,29.5679,68400.0
2013-04-25 12:30:00,40.87,40.9,40.85,40.89,75900.0,29.5679,29.5896,29.5534,29.5824,75900.0
2013-04-25 12:40:00,40.9,40.9,40.87,40.89,148100.0,29.5896,29.5896,29.5679,29.5824,148100.0
2013-04-25 12:50:00,40.9,40.91,40.89,40.91,89300.0,29.5896,29.5968,29.5824,29.5968,89300.0
2013-04-25 13:00:00,40.91,40.91,40.86,40.86,55000.0,29.5968,29.5968,29.5607,29.5607,55000.0
2013-04-25 13:10:00,40.87,40.93,40.86,40.91,113700.0,29.5679,29.6113,29.5607,29.5968,113700.0
2013-04-25 13:20:00,40.92,40.95,40.91,40.94,117300.0,29.6041,29.6258,29.5968,29.6185,117300.0
2013-04-25 13:30:00,40.94,40.94,40.9,40.9,108700.0,29.6185,29.6185,29.5896,29.5896,108700.0
2013-04-25 13:40:00,40.9,40.92,40.89,40.91,43700.0,29.5896,29.6041,29.5824,29.5968,43700.0
2013-04-25 13:50:00,40.91,40.97,40.91,40.96,367700.0,29.5968,29.6402,29.5968,29.633,367700.0
2013-04-25 14:00:00,40.96,40.98,40.95,40.97,111100.0,29.633,29.6475,29.6258,29.6402,111100.0
2013-04-25 14:10:00,40.97,40.97,40.95,40.95,199700.0,29.6402,29.6402,29.6258,29.6258,199700.0
2013-04-25 14:20:00,40.95,40.97,40.94,40.94,43400.0,29.6258,29.6402,29.6185,29.6185,43400.0
2013-04-25 14:30:00,40.93,40.93,40.9,40.91,411700.0,29.6113,29.6113,29.5896,29.5968,411700.0
2013-04-25 14:40:00,40.91,40.93,40.89,40.89,234800.0,29.5968,29.6113,29.5824,29.5824,234800.0
2013-04-25 14:50:00,40.88,40.89,40.86,40.88,131200.0,29.5751,29.5824,29.5607,29.5751,131200.0
2013-04-25 15:00:00,40.87,40.88,40.83,40.87,111700.0,29.5679,29.5751,29.5389,29.5679,111700.0
2013-04-25 15:10:00,40.87,40.89,40.83,40.85,335600.0,29.5679,29.5824,29.5389,29.5534,335600.0
2013-04-25 15:20:00,40.85,40.86,40.82,40.85,247300.0,29.5534,29.5607,29.5317,29.5534,247300.0
2013-04-25 15:30:00,40.85,40.87,40.84,40.86,205600.0,29.5534,29.5679,29.5462,29.5607,205600.0
2013-04-25 15:40:00,40.85,40.91,40.84,40.91,376300.0,29.5534,29.5968,29.5462,29.5968,376300.0
2013-04-25 15:50:00,40.91,40.91,40.83,40.88,1348800.0,29.5968,29.5968,29.5389,29.5751,1348800.0
2013-04-26 09:30:00,40.8,41.0,40.8,40.93,281400.0,29.5172,29.6619,29.5172,29.6113,281400.0
2013-04-26 09:40:00,40.93,40.98,40.92,40.95,135800.0,29.6113,29.6475,29.6041,29.6258,135800.0
2013-04-26 09:50:00,40.95,40.98,40.93,40.98,284300.0,29.6258,29.6475,29.6113,29.6475,284300.0
2013-04-26 10:00:00,40.99,41.01,40.93,40.95,230500.0,29.6547,29.6692,29.6113,29.6258,230500.0
2013-04-26 10:10:00,40.96,40.97,40.83,40.86,275000.0,29.633,29.6402,29.5389,29.5607,275000.0
2013-04-26 10:20:00,40.85,40.87,40.81,40.87,184400.0,29.5534,29.5679,29.5245,29.5679,184400.0
2013-04-26 10:30:00,40.87,40.89,40.85,40.89,119600.0,29.5679,29.5824,29.5534,29.5824,119600.0
2013-04-26 10:40:00,40.9,40.93,40.88,40.9,236600.0,29.5896,29.6113,29.5751,29.5896,236600.0
2013-04-26 10:50:00,40.9,40.9,40.81,40.86,368000.0,29.5896,29.5896,29.5245,29.5607,368000.0
2013-04-26 11:00:00,40.85,40.86,40.83,40.84,489400.0,29.5534,29.5607,29.5389,29.5462,489400.0
2013-04-26 11:10:00,40.85,40.9,40.85,40.87,92700.0,29.5534,29.5896,29.5534,29.5679,92700.0
2013-04-26 11:20:00,40.87,40.9,40.86,40.89,112800.0,29.5679,29.5896,29.5607,29.5824,112800.0
2013-04-26 11:30:00,40.89,40.89,40.84,40.86,135600.0,29.5824,29.5824,29.5462,29.5607,135600.0
2013-04-26 11:40:00,40.86,40.87,40.83,40.85,106400.0,29.5607,29.5679,29.5389,29.5534,106400.0
2013-04-26 11:50:00,40.84,40.89,40.84,40.89,77900.0,29.5462,29.5824,29.5462,29.5824,77900.0
2013-04-26 12:00:00,40.89,40.9,40.86,40.89,96300.0,29.5824,29.5896,29.5607,29.5824,96300.0
2013-04-26 12:10:00,40.88,40.9,40.87,40.89,41400.0,29.5751,29.5896,29.5679,29.5824,41400.0
2013-04-26 12:20:00,40.9,40.9,40.87,40.87,202000.0,29.5896,29.5896,29.5679,29.5679,202000.0
2013-04-26 12:30:00,40.87,40.88,40.85,40.86,52200.0,29.5679,29.5751,29.5534,29.5607,52200.0
2013-04-26 12:40:00,40.86,40.87,40.85,40.87,50400.0,29.5607,29.5679,29.5534,29.5679,50400.0
2013-04-26 12:50:00,40.87,40.91,40.87,40.91,59600.0,29.5679,29.5968,29.5679,29.5968,59600.0
2013-04-26 13:00:00,40.91,40.91,40.89,40.91,46500.0,29.5968,29.5968,29.5824,29.5968,46500.0
2013-04-26 13:10:00,40.91,40.91,40.89,40.89,67300.0,29.5968,29.5968,29.5824,29.5824,67300.0
2013-04-26 13:20:00,40.89,40.92,40.89,40.91,167000.0,29.5824,29.6041,29.5824,29.5968,167000.0
2013-04-26 13:30:00,40.91,40.92,40.9,40.9,77900.0,29.5968,29.6041,29.5896,29.5896,77900.0
2013-04-26 13:40:00,40.9,40.95,40.89,40.94,366200.0,29.5896,29.6258,29.5824,29.6185,366200.0
2013-04-26 13:50:00,40.94,40.94,40.92,40.92,47600.0,29.6185,29.6185,29.6041,29.6041,47600.0
2013-04-26 14:00:00,40.92,40.94,40.91,40.92,171100.0,29.6041,29.6185,29.5968,29.6041,171100.0
2013-04-26 14:10:00,40.93,40.94,40.9,40.9,90700.0,29.6113,29.6185,29.5896,29.5896,90700.0
2013-04-26 14:20:00,40.9,40.91,40.89,40.91,60400.0,29.5896,29.5968,29.5824,29.5968,60400.0
2013-04-26 14:30:00,40.91,40.91,40.89,40.89,57400.0,29.5968,29.5968,29.5824,29.5824,57400.0
2013-04-26 14:40:00,40.89,40.93,40.88,40.92,210500.0,29.5824,29.6113,29.5751,29.6041,210500.0
2013-04-26 14:50:00,40.91,40.92,40.89,40.89,104000.0,29.5968,29.6041,29.5824,29.5824,104000.0
2013-04-26 15:00:00,40.9,40.95,40.89,40.95,144000.0,29.5896,29.6258,29.5824,29.6258,144000.0
2013-04-26 15:10:00,40.95,40.95,40.92,40.93,50400.0,29.6258,29.6258,29.6041,29.6113,50400.0
2013-04-26 15:20:00,40.92,40.95,40.91,40.95,127100.0,29.6041,29.6258,29.5968,29.6258,127100.0
2013-04-26 15:30:00,40.94,40.95,40.9,40.91,121500.0,29.6185,29.6258,29.5896,29.5968,121500.0
2013-04-26 15:40:00,40.91,40.94,40.89,40.92,619700.0,29.5968,29.6185,29.5824,29.6041,619700.0
2013-04-26 15:50:00,40.92,40.93,40.9,40.9,1383700.0,29.6041,29.6113,29.5896,29.5896,1383700.0
2013-04-29 09:30:00,41.01,41.05,40.91,40.95,285700.0,29.6692,29.6981,29.5968,29.6258,285700.0
2013-04-29 09:40:00,40.96,40.98,40.93,40.94,256300.0,29.633,29.6475,29.6113,29.6185,256300.0
2013-04-29 09:50:00,40.94,40.95,40.89,40.9,222200.0,29.6185,29.6258,29.5824,29.5896,222200.0
2013-04-29 10:00:00,40.9,40.93,40.86,40.92,195000.0,29.5896,29.6113,29.5607,29.6041,195000.0
2013-04-29 10:10:00,40.93,40.95,40.92,40.94,173200.0,29.6113,29.6258,29.6041,29.6185,173200.0
2013-04-29 10:20:00,40.94,40.97,40.94,40.95,138200.0,29.6185,29.6402,29.6185,29.6258,138200.0
2013-04-29 10:30:00,40.95,40.98,40.93,40.93,213700.0,29.6258,29.6475,29.6113,29.6113,213700.0
2013-04-29 10:40:00,40.93,40.95,40.92,40.94,53600.0,29.6113,29.6258,29.6041,29.6185,53600.0
2013-04-29 10:50:00,40.94,40.95,40.92,40.92,60600.0,29.6185,29.6258,29.6041,29.6041,60600.0
2013-04-29 11:00:00,40.93,40.93,40.89,40.9,96700.0,29.6113,29.6113,29.5824,29.5896,96700.0
2013-04-29 11:10:00,40.91,40.95,40.91,40.93,64500.0,29.5968,29.6258,29.5968,29.6113,64500.0
2013-04-29 11:20:00,40.93,40.93,40.91,40.92,44800.0,29.6113,29.6113,29.5968,29.6041,44800.0
2013-04-29 11:30:00,40.92,40.92,40.88,40.89,92900.0,29.6041,29.6041,29.5751,29.5824,92900.0
2013-04-29 11:40:00,40.89,40.91,40.88,40.9,74600.0,29.5824,29.5968,29.5751,29.5896,74600.0
2013-04-29 11:50:00,40.9,40.92,40.88,40.91,59100.0,29.5896,29.6041,29.5751,29.5968,59100.0
2013-04-29 12:00:00,40.92,40.98,40.92,40.97,281000.0,29.6041,29.6475,29.6041,29.6402,281000.0
2013-04-29 12:10:00,40.97,41.0,40.97,40.99,58900.0,29.6402,29.6619,29.6402,29.6547,58900.0
2013-04-29 12:20:00,40.99,41.03,40.98,41.02,107100.0,29.6547,29.6836,29.6475,29.6764,107100.0
2013-04-29 12:30:00,41.02,41.02,40.98,41.01,40800.0,29.6764,29.6764,29.6475,29.6692,40800.0
2013-04-29 12:40:00,41.01,41.04,41.0,41.01,36100.0,29.6692,29.6909,29.6619,29.6692,36100.0
2013-04-29 12:50:00,41.0,41.01,40.99,40.99,47700.0,29.6619,29.6692,29.6547,29.6547,47700.0
2013-04-29 13:00:00,40.99,41.0,40.98,40.98,40000.0,29.6547,29.6619,29.6475,29.6475,40000.0
2013-04-29 13:10:00,40.98,41.0,40.97,41.0,49800.0,29.6475,29.6619,29.6402,29.6619,49800.0
2013-04-29 13:20:00,41.0,41.01,40.98,41.0,65000.0,29.6619,29.6692,29.6475,29.6619,65000.0
2013-04-29 13:30:00,41.0,41.01,40.99,41.0,35400.0,29.6619,29.6692,29.6547,29.6619,35400.0
2013-04-29 13:40:00,41.01,41.04,41.0,41.04,98100.0,29.6692,29.6909,29.6619,29.6909,98100.0
2013-04-29 13:50:00,41.04,41.05,41.02,41.05,63600.0,29.6909,29.6981,29.6764,29.6981,63600.0
2013-04-29 14:00:00,41.05,41.07,41.05,41.05,58000.0,29.6981,29.7126,29.6981,29.6981,58000.0
2013-04-29 14:10:00,41.06,41.07,41.05,41.05,94500.0,29.7053,29.7126,29.6981,29.6981,94500.0
2013-04-29 14:20:00,41.05,41.05,41.03,41.04,21300.0,29.6981,29.6981,29.6836,29.6909,21300.0
2013-04-29 14:30:00,41.03,41.04,41.02,41.02,41300.0,29.6836,29.6909,29.6764,29.6764,41300.0
2013-04-29 14:40:00,41.03,41.05,41.02,41.02,110500.0,29.6836,29.6981,29.6764,29.6764,110500.0
2013-04-29 14:50:00,41.03,41.04,41.02,41.04,25000.0,29.6836,29.6909,29.6764,29.6909,25000.0
2013-04-29 15:00:00,41.04,41.04,40.98,41.0,139200.0,29.6909,29.6909,29.6475,29.6619,139200.0
2013-04-29 15:10:00,40.99,41.01,40.98,41.01,240300.0,29.6547,29.6692,29.6475,29.6692,240300.0
2013-04-29 15:20:00,41.01,41.02,40.98,41.01,178800.0,29.6692,29.6764,29.6475,29.6692,178800.0
2013-04-29 15:30:00,41.01,41.06,41.01,41.05,187200.0,29.6692,29.7053,29.6692,29.6981,187200.0
2013-04-29 15:40:00,41.05,41.06,41.0,41.0,467100.0,29.6981,29.7053,29.6619,29.6619,467100.0
2013-04-29 15:50:00,41.0,41.02,40.97,41.01,1096500.0,29.6619,29.6764,29.6402,29.6692,1096500.0
2013-04-30 09:30:00,40.98,41.03,40.93,40.95,270200.0,29.6475,29.6836,29.6113,29.6258,270200.0
2013-04-30 09:40:00,40.95,40.96,40.83,40.89,298300.0,29.6258,29.633,29.5389,29.5824,298300.0
2013-04-30 09:50:00,40.89,40.9,40.83,40.84,253500.0,29.5824,29.5896,29.5389,29.5462,253500.0
2013-04-30 10:00:00,40.84,40.91,40.79,40.81,476900.0,29.5462,29.5968,29.51,29.5245,476900.0
2013-04-30 10:10:00,40.81,40.82,40.77,40.79,303900.0,29.5245,29.5317,29.4955,29.51,303900.0
2013-04-30 10:20:00,40.79,40.8,40.77,40.78,156500.0,29.51,29.5172,29.4955,29.5028,156500.0
2013-04-30 10:30:00,40.78,40.83,40.77,40.82,453400.0,29.5028,29.5389,29.4955,29.5317,453400.0
2013-04-30 10:40:00,40.82,40.82,40.77,40.8,396400.0,29.5317,29.5317,29.4955,29.5172,396400.0
2013-04-30 10:50:00,40.8,40.83,40.79,40.82,156100.0,29.5172,29.5389,29.51,29.5317,156100.0
2013-04-30 11:00:00,40.81,40.84,40.81,40.84,96900.0,29.5245,29.5462,29.5245,29.5462,96900.0
2013-04-30 11:10:00,40.84,40.84,40.78,40.78,341600.0,29.5462,29.5462,29.5028,29.5028,341600.0
2013-04-30 11:20:00,40.79,40.86,40.78,40.85,123300.0,29.51,29.5607,29.5028,29.5534,123300.0
2013-04-30 11:30:00,40.85,40.9,40.85,40.9,114700.0,29.5534,29.5896,29.5534,29.5896,114700.0
2013-04-30 11:40:00,40.89,40.91,40.88,40.88,206700.0,29.5824,29.5968,29.5751,29.5751,206700.0
2013-04-30 11:50:00,40.88,40.9,40.87,40.88,166100.0,29.5751,29.5896,29.5679,29.5751,166100.0
2013-04-30 12:00:00,40.88,40.89,40.86,40.87,107300.0,29.5751,29.5824,29.5607,29.5679,107300.0
2013-04-30 12:10:00,40.88,40.88,40.84,40.84,92500.0,29.5751,29.5751,29.5462,29.5462,92500.0
2013-04-30 12:20:00,40.85,40.87,40.84,40.87,39300.0,29.5534,29.5679,29.5462,29.5679,39300.0
2013-04-30 12:30:00,40.86,40.89,40.85,40.87,105200.0,29.5607,29.5824,29.5534,29.5679,105200.0
2013-04-30 12:40:00,40.87,40.93,40.87,40.93,493300.0,29.5679,29.6113,29.5679,29.6113,493300.0
2013-04-30 12:50:00,40.93,40.97,40.92,40.97,218900.0,29.6113,29.6402,29.6041,29.6402,218900.0
2013-04-30 13:00:00,40.97,40.97,40.94,40.96,196500.0,29.6402,29.6402,29.6185,29.633,196500.0
2013-04-30 13:10:00,40.96,40.97,40.94,40.95,78400.0,29.633,29.6402,29.6185,29.6258,78400.0
2013-04-30 13:20:00,40.95,40.96,40.95,40.95,86700.0,29.6258,29.633,29.6258,29.6258,86700.0
2013-04-30 13:30:00,40.96,40.96,40.95,40.95,54500.0,29.633,29.633,29.6258,29.6258,54500.0
2013-04-30 13:40:00,40.95,40.99,40.95,40.99,140900.0,29.6258,29.6547,29.6258,29.6547,140900.0
2013-04-30 13:50:00,40.98,41.0,40.98,41.0,126900.0,29.6475,29.6619,29.6475,29.6619,126900.0
2013-04-30 14:00:00,41.0,41.0,40.92,40.93,187800.0,29.6619,29.6619,29.6041,29.6113,187800.0
2013-04-30 14:10:00,40.92,40.95,40.92,40.94,91900.0,29.6041,29.6258,29.6041,29.6185,91900.0
2013-04-30 14:20:00,40.93,40.95,40.92,40.94,80100.0,29.6113,29.6258,29.6041,29.6185,80100.0
2013-04-30 14:30:00,40.94,40.94,40.89,40.92,154000.0,29.6185,29.6185,29.5824,29.6041,154000.0
2013-04-30 14:40:00,40.93,40.95,40.92,40.95,53100.0,29.6113,29.6258,29.6041,29.6258,53100.0
2013-04-30 14:50:00,40.95,40.95,40.93,40.94,106300.0,29.6258,29.6258,29.6113,29.6185,106300.0
2013-04-30 15:00:00,40.94,40.94,40.87,40.89,182200.0,29.6185,29.6185,29.5679,29.5824,182200.0
2013-04-30 15:10:00,40.9,40.9,40.88,40.89,105700.0,29.5896,29.5896,29.5751,29.5824,105700.0
2013-04-30 15:20:00,40.88,40.92,40.87,40.91,178300.0,29.5751,29.6041,29.5679,29.5968,178300.0
2013-04-30 15:30:00,40.91,40.92,40.88,40.91,989500.0,29.5968,29.6041,29.5751,29.5968,989500.0
2013-04-30 15:40:00,40.9,40.95,40.9,40.95,265900.0,29.5896,29.6258,29.5896,29.6258,265900.0
2013-04-30 15:50:00,40.95,40.98,40.93,40.95,1362900.0,29.6258,29.6475,29.6113,29.6258,1362900.0
2013-05-01 09:30:00,40.89,41.04,40.88,41.03,160300.0,29.5824,29.6909,29.5751,29.6836,160300.0
2013-05-01 09:40:00,41.03,41.05,40.98,41.02,192100.0,29.6836,29.6981,29.6475,29.6764,192100.0
2013-05-01 09:50:00,41.03,41.07,41.02,41.05,185400.0,29.6836,29.7126,29.6764,29.6981,185400.0
2013-05-01 10:00:00,41.05,41.12,41.02,41.05,878600.0,29.6981,29.7488,29.6764,29.6981,878600.0
2013-05-01 10:10:00,41.06,41.11,41.05,41.09,324500.0,29.7053,29.7415,29.6981,29.727,324500.0
2013-05-01 10:20:00,41.1,41.15,41.09,41.12,386800.0,29.7343,29.7705,29.727,29.7488,386800.0
2013-05-01 10:30:00,41.12,41.15,41.11,41.13,156800.0,29.7488,29.7705,29.7415,29.756,156800.0
2013-05-01 10:40:00,41.13,41.16,41.12,41.14,138200.0,29.756,29.7777,29.7488,29.7632,138200.0
2013-05-01 10:50:00,41.14,41.16,41.11,41.16,79800.0,29.7632,29.7777,29.7415,29.7777,79800.0
2013-05-01 11:00:00,41.16,41.17,41.14,41.15,225000.0,29.7777,29.7849,29.7632,29.7705,225000.0
2013-05-01 11:10:00,41.16,41.18,41.14,41.16,73100.0,29.7777,29.7922,29.7632,29.7777,73100.0
2013-05-01 11:20:00,41.17,41.2,41.16,41.17,155200.0,29.7849,29.8066,29.7777,29.7849,155200.0
2013-05-01 11:30:00,41.18,41.19,41.14,41.14,253500.0,29.7922,29.7994,29.7632,29.7632,253500.0
2013-05-01 11:40:00,41.14,41.19,41.14,41.16,227500.0,29.7632,29.7994,29.7632,29.7777,227500.0
2013-05-01 11:50:00,41.17,41.2,41.17,41.2,103900.0,29.7849,29.8066,29.7849,29.8066,103900.0
2013-05-01 12:00:00,41.2,41.2,41.13,41.14,71100.0,29.8066,29.8066,29.756,29.7632,71100.0
2013-05-01 12:10:00,41.13,41.15,41.12,41.13,176100.0,29.756,29.7705,29.7488,29.756,176100.0
2013-05-01 12:20:00,41.13,41.13,41.1,41.13,74600.0,29.756,29.756,29.7343,29.756,74600.0
2013-05-01 12:30:00,41.13,41.15,41.12,41.14,542800.0,29.756,29.7705,29.7488,29.7632,542800.0
2013-05-01 12:40:00,41.14,41.16,41.13,41.16,50100.0,29.7632,29.7777,29.756,29.7777,50100.0
2013-05-01 12:50:00,41.16,41.16,41.08,41.09,121100.0,29.7777,29.7777,29.7198,29.727,121100.0
2013-05-01 13:00:00,41.08,41.09,41.02,41.02,144600.0,29.7198,29.727,29.6764,29.6764,144600.0
2013-05-01 13:10:00,41.02,41.06,41.02,41.03,138200.0,29.6764,29.7053,29.6764,29.6836,138200.0
2013-05-01 13:20:00,41.03,41.07,41.01,41.06,111400.0,29.6836,29.7126,29.6692,29.7053,111400.0
2013-05-01 13:30:00,41.07,41.07,40.99,40.99,131600.0,29.7126,29.7126,29.6547,29.6547,131600.0
2013-05-01 13:40:00,41.0,41.0,40.96,40.99,102000.0,29.6619,29.6619,29.633,29.6547,102000.0
2013-05-01 13:50:00,40.99,41.03,40.97,41.03,48100.0,29.6547,29.6836,29.6402,29.6836,48100.0
2013-05-01 14:00:00,41.04,41.11,41.0,41.08,190400.0,29.6909,29.7415,29.6619,29.7198,190400.0
2013-05-01 14:10:00,41.07,41.08,41.01,41.05,91900.0,29.7126,29.7198,29.6692,29.6981,91900.0
2013-05-01 14:20:00,41.05,41.11,41.05,41.07,138200.0,29.6981,29.7415,29.6981,29.7126,138200.0
2013-05-01 14:30:00,41.07,41.08,41.03,41.03,101000.0,29.7126,29.7198,29.6836,29.6836,101000.0
2013-05-01 14:40:00,41.02,41.04,40.98,41.01,64100.0,29.6764,29.6909,29.6475,29.6692,64100.0
2013-05-01 14:50:00,41.01,41.06,41.0,41.03,52400.0,29.6692,29.7053,29.6619,29.6836,52400.0
2013-05-01 15:00:00,41.03,41.04,40.94,40.94,128800.0,29.6836,29.6909,29.6185,29.6185,128800.0
2013-05-01 15:10:00,40.94,40.96,40.91,40.96,113200.0,29.6185,29.633,29.5968,29.633,113200.0
2013-05-01 15:20:00,40.95,40.95,40.88,40.89,183100.0,29.6258,29.6258,29.5751,29.5824,183100.0
2013-05-01 15:30:00,40.89,40.94,40.89,40.9,118600.0,29.5824,29.6185,29.5824,29.5896,118600.0
2013-05-01 15:40:00,40.89,40.9,40.85,40.86,269500.0,29.5824,29.5896,29.5534,29.5607,269500.0
2013-05-01 15:50:00,40.87,40.9,40.84,40.9,437000.0,29.5679,29.5896,29.5462,29.5896,437000.0
2013-05-02 09:30:00,40.91,40.96,40.77,40.94,328700.0,29.5968,29.633,29.4955,29.6185,328700.0
2013-05-02 09:40:00,40.94,41.01,40.91,40.96,182800.0,29.6185,29.6692,29.5968,29.633,182800.0
2013-05-02 09:50:00,40.96,41.01,40.94,40.99,157900.0,29.633,29.6692,29.6185,29.6547,157900.0
2013-05-02 10:00:00,40.99,41.03,40.98,41.01,113200.0,29.6547,29.6836,29.6475,29.6692,113200.0
2013-05-02 10:10:00,41.02,41.04,41.01,41.02,84100.0,29.6764,29.6909,29.6692,29.6764,84100.0
2013-05-02 10:20:00,41.03,41.05,41.0,41.03,66500.0,29.6836,29.6981,29.6619,29.6836,66500.0
2013-05-02 10:30:00,41.02,41.07,41.01,41.01,106800.0,29.6764,29.7126,29.6692,29.6692,106800.0
2013-05-02 10:40:00,41.01,41.02,40.95,40.97,285000.0,29.6692,29.6764,29.6258,29.6402,285000.0
2013-05-02 10:50:00,40.96,40.99,40.95,40.99,172900.0,29.633,29.6547,29.6258,29.6547,172900.0
2013-05-02 11:00:00,40.98,41.01,40.97,40.99,47900.0,29.6475,29.6692,29.6402,29.6547,47900.0
2013-05-02 11:10:00,41.0,41.19,40.99,41.17,581700.0,29.6619,29.7994,29.6547,29.7849,581700.0
2013-05-02 11:20:00,41.17,41.19,41.16,41.16,165900.0,29.7849,29.7994,29.7777,29.7777,165900.0
2013-05-02 11:30:00,41.16,41.18,41.11,41.14,227000.0,29.7777,29.7922,29.7415,29.7632,227000.0
2013-05-02 11:40:00,41.14,41.18,41.12,41.17,75000.0,29.7632,29.7922,29.7488,29.7849,75000.0
2013-05-02 11:50:00,41.18,41.19,41.15,41.16,81500.0,29.7922,29.7994,29.7705,29.7777,81500.0
2013-05-02 12:00:00,41.17,41.19,41.13,41.13,60500.0,29.7849,29.7994,29.756,29.756,60500.0
2013-05-02 12:10:00,41.13,41.14,41.11,41.12,159900.0,29.756,29.7632,29.7415,29.7488,159900.0
2013-05-02 12:20:00,41.12,41.12,41.1,41.11,36700.0,29.7488,29.7488,29.7343,29.7415,36700.0
2013-05-02 12:30:00,41.11,41.13,41.1,41.11,41600.0,29.7415,29.756,29.7343,29.7415,41600.0
2013-05-02 12:40:00,41.11,41.13,41.11,41.13,25200.0,29.7415,29.756,29.7415,29.756,25200.0
2013-05-02 12:50:00,41.13,41.14,41.08,41.08,623400.0,29.756,29.7632,29.7198,29.7198,623400.0
2013-05-02 13:00:00,41.09,41.09,41.06,41.09,35600.0,29.727,29.727,29.7053,29.727,35600.0
2013-05-02 13:10:00,41.09,41.09,41.07,41.09,62300.0,29.727,29.727,29.7126,29.727,62300.0
2013-05-02 13:20:00,41.08,41.11,41.07,41.09,73100.0,29.7198,29.7415,29.7126,29.727,73100.0
2013-05-02 13:30:00,41.09,41.1,41.08,41.09,46900.0,29.727,29.7343,29.7198,29.727,46900.0
2013-05-02 13:40:00,41.09,41.1,41.06,41.06,196200.0,29.727,29.7343,29.7053,29.7053,196200.0
2013-05-02 13:50:00,41.06,41.08,41.05,41.08,80600.0,29.7053,29.7198,29.6981,29.7198,80600.0
2013-05-02 14:00:00,41.08,41.1,41.03,41.04,313600.0,29.7198,29.7343,29.6836,29.6909,313600.0
2013-05-02 14:10:00,41.03,41.04,41.02,41.02,41700.0,29.6836,29.6909,29.6764,29.6764,41700.0
2013-05-02 14:20:00,41.02,41.04,41.02,41.04,33300.0,29.6764,29.6909,29.6764,29.6909,33300.0
2013-05-02 14:30:00,41.04,41.05,41.02,41.04,36500.0,29.6909,29.6981,29.6764,29.6909,36500.0
2013-05-02 14:40:00,41.04,41.04,41.01,41.02,41900.0,29.6909,29.6909,29.6692,29.6764,41900.0
2013-05-02 14:50:00,41.02,41.03,41.0,41.0,60500.0,29.6764,29.6836,29.6619,29.6619,60500.0
2013-05-02 15:00:00,41.0,41.02,40.99,41.0,90600.0,29.6619,29.6764,29.6547,29.6619,90600.0
2013-05-02 15:10:00,41.0,41.04,40.99,41.02,76500.0,29.6619,29.6909,29.6547,29.6764,76500.0
2013-05-02 15:20:00,41.03,41.05,41.02,41.04,106900.0,29.6836,29.6981,29.6764,29.6909,106900.0
2013-05-02 15:30:00,41.04,41.05,41.02,41.05,279900.0,29.6909,29.6981,29.6764,29.6981,279900.0
2013-05-02 15:40:00,41.04,41.05,41.02,41.02,281200.0,29.6909,29.6981,29.6764,29.6764,281200.0
2013-05-02 15:50:00,41.03,41.06,41.02,41.04,683800.0,29.6836,29.7053,29.6764,29.6909,683800.0
2013-05-03 09:30:00,41.27,41.32,41.21,41.23,330400.0,29.8573,29.8934,29.8139,29.8283,330400.0
2013-05-03 09:40:00,41.24,41.24,41.15,41.16,889400.0,29.8356,29.8356,29.7705,29.7777,889400.0
2013-05-03 09:50:00,41.16,41.16,41.13,41.14,561000.0,29.7777,29.7777,29.756,29.7632,561000.0
2013-05-03 10:00:00,41.14,41.2,41.1,41.2,792200.0,29.7632,29.8066,29.7343,29.8066,792200.0
2013-05-03 10:10:00,41.21,41.23,41.2,41.2,455600.0,29.8139,29.8283,29.8066,29.8066,455600.0
2013-05-03 10:20:00,41.2,41.27,41.19,41.25,441200.0,29.8066,29.8573,29.7994,29.8428,441200.0
2013-05-03 10:30:00,41.26,41.26,41.22,41.26,199800.0,29.85,29.85,29.8211,29.85,199800.0
2013-05-03 10:40:00,41.26,41.27,41.24,41.25,170100.0,29.85,29.8573,29.8356,29.8428,170100.0
2013-05-03 10:50:00,41.24,41.27,41.24,41.26,148200.0,29.8356,29.8573,29.8356,29.85,148200.0
2013-05-03 11:00:00,41.27,41.35,41.27,41.34,431100.0,29.8573,29.9151,29.8573,29.9079,431100.0
2013-05-03 11:10:00,41.34,41.35,41.29,41.3,69900.0,29.9079,29.9151,29.8717,29.879,69900.0
2013-05-03 11:20:00,41.3,41.31,41.29,41.3,75800.0,29.879,29.8862,29.8717,29.879,75800.0
2013-05-03 11:30:00,41.3,41.33,41.29,41.29,139200.0,29.879,29.9007,29.8717,29.8717,139200.0
2013-05-03 11:40:00,41.29,41.31,41.28,41.29,73000.0,29.8717,29.8862,29.8645,29.8717,73000.0
2013-05-03 11:50:00,41.3,41.31,41.29,41.3,144200.0,29.879,29.8862,29.8717,29.879,144200.0
2013-05-03 12:00:00,41.3,41.3,41.28,41.28,48700.0,29.879,29.879,29.8645,29.8645,48700.0
2013-05-03 12:10:00,41.28,41.3,41.27,41.3,100000.0,29.8645,29.879,29.8573,29.879,100000.0
2013-05-03 12:20:00,41.3,41.3,41.28,41.28,52800.0,29.879,29.879,29.8645,29.8645,52800.0
2013-05-03 12:30:00,41.28,41.29,41.27,41.29,68000.0,29.8645,29.8717,29.8573,29.8717,68000.0
2013-05-03 12:40:00,41.28,41.31,41.28,41.31,167800.0,29.8645,29.8862,29.8645,29.8862,167800.0
2013-05-03 12:50:00,41.31,41.35,41.3,41.34,70400.0,29.8862,29.9151,29.879,29.9079,70400.0
2013-05-03 13:00:00,41.34,41.37,41.33,41.35,50100.0,29.9079,29.9296,29.9007,29.9151,50100.0
2013-05-03 13:10:00,41.34,41.37,41.33,41.34,130500.0,29.9079,29.9296,29.9007,29.9079,130500.0
2013-05-03 13:20:00,41.34,41.35,41.33,41.33,41700.0,29.9079,29.9151,29.9007,29.9007,41700.0
2013-05-03 13:30:00,41.33,41.34,41.32,41.33,42000.0,29.9007,29.9079,29.8934,29.9007,42000.0
2013-05-03 13:40:00,41.33,41.33,41.28,41.29,562100.0,29.9007,29.9007,29.8645,29.8717,562100.0
2013-05-03 13:50:00,41.29,41.3,41.27,41.28,597700.0,29.8717,29.879,29.8573,29.8645,597700.0
2013-05-03 14:00:00,41.29,41.3,41.27,41.28,663800.0,29.8717,29.879,29.8573,29.8645,663800.0
2013-05-03 14:10:00,41.28,41.29,41.26,41.27,561600.0,29.8645,29.8717,29.85,29.8573,561600.0
2013-05-03 14:20:00,41.28,41.28,41.26,41.26,269100.0,29.8645,29.8645,29.85,29.85,269100.0
2013-05-03 14:30:00,41.26,41.27,41.23,41.23,95700.0,29.85,29.8573,29.8283,29.8283,95700.0
2013-05-03 14:40:00,41.23,41.25,41.21,41.23,921700.0,29.8283,29.8428,29.8139,29.8283,921700.0
2013-05-03 14:50:00,41.23,41.26,41.22,41.24,134700.0,29.8283,29.85,29.8211,29.8356,134700.0
2013-05-03 15:00:00,41.24,41.25,41.22,41.22,78000.0,29.8356,29.8428,29.8211,29.8211,78000.0
2013-05-03 15:10:00,41.22,41.24,41.21,41.24,111600.0,29.8211,29.8356,29.8139,29.8356,111600.0
2013-05-03 15:20:00,41.23,41.25,41.22,41.23,617600.0,29.8283,29.8428,29.8211,29.8283,617600.0
2013-05-03 15:30:00,41.24,41.26,41.22,41.26,158400.0,29.8356,29.85,29.8211,29.85,158400.0
2013-05-03 15:40:00,41.25,41.3,41.24,41.28,295500.0,29.8428,29.879,29.8356,29.8645,295500.0
2013-05-03 15:50:00,41.29,41.29,41.22,41.22,1383700.0,29.8717,29.8717,29.8211,29.8211,1383700.0
2013-05-06 09:30:00,41.2,41.2,41.09,41.11,172300.0,29.8066,29.8066,29.727,29.7415,172300.0
2013-05-06 09:40:00,41.1,41.12,40.95,40.98,340800.0,29.7343,29.7488,29.6258,29.6475,340800.0
2013-05-06 09:50:00,40.97,40.97,40.9,40.94,1060800.0,29.6402,29.6402,29.5896,29.6185,1060800.0
2013-05-06 10:00:00,40.94,40.96,40.93,40.94,233700.0,29.6185,29.633,29.6113,29.6185,233700.0
2013-05-06 10:10:00,40.95,40.96,40.93,40.94,447500.0,29.6258,29.633,29.6113,29.6185,447500.0
2013-05-06 10:20:00,40.95,41.0,40.95,40.98,1036600.0,29.6258,29.6619,29.6258,29.6475,1036600.0
2013-05-06 10:30:00,40.98,40.99,40.96,40.97,99600.0,29.6475,29.6547,29.633,29.6402,99600.0
2013-05-06 10:40:00,40.97,40.99,40.96,40.97,582300.0,29.6402,29.6547,29.633,29.6402,582300.0
2013-05-06 10:50:00,40.97,40.98,40.94,40.96,587700.0,29.6402,29.6475,29.6185,29.633,587700.0
2013-05-06 11:00:00,40.96,40.98,40.94,40.94,277000.0,29.633,29.6475,29.6185,29.6185,277000.0
2013-05-06 11:10:00,40.94,40.95,40.93,40.94,138800.0,29.6185,29.6258,29.6113,29.6185,138800.0
2013-05-06 11:20:00,40.94,40.94,40.91,40.92,480400.0,29.6185,29.6185,29.5968,29.6041,480400.0
2013-05-06 11:30:00,40.92,40.93,40.89,40.89,407900.0,29.6041,29.6113,29.5824,29.5824,407900.0
2013-05-06 11:40:00,40.9,40.94,40.89,40.94,298500.0,29.5896,29.6185,29.5824,29.6185,298500.0
2013-05-06 11:50:00,40.93,40.95,40.92,40.94,148200.0,29.6113,29.6258,29.6041,29.6185,148200.0
2013-05-06 12:00:00,40.95,40.96,40.93,40.95,79900.0,29.6258,29.633,29.6113,29.6258,79900.0
2013-05-06 12:10:00,40.95,40.95,40.92,40.92,56700.0,29.6258,29.6258,29.6041,29.6041,56700.0
2013-05-06 12:20:00,40.92,40.92,40.9,40.9,89200.0,29.6041,29.6041,29.5896,29.5896,89200.0
2013-05-06 12:30:00,40.9,40.92,40.9,40.9,89500.0,29.5896,29.6041,29.5896,29.5896,89500.0
2013-05-06 12:40:00,40.91,40.91,40.88,40.9,218600.0,29.5968,29.5968,29.5751,29.5896,218600.0
2013-05-06 12:50:00,40.9,40.91,40.89,40.9,59500.0,29.5896,29.5968,29.5824,29.5896,59500.0
2013-05-06 13:00:00,40.89,40.92,40.89,40.9,343400.0,29.5824,29.6041,29.5824,29.5896,343400.0
2013-05-06 13:10:00,40.91,40.91,40.89,40.9,244600.0,29.5968,29.5968,29.5824,29.5896,244600.0
2013-05-06 13:20:00,40.9,40.92,40.89,40.91,80400.0,29.5896,29.6041,29.5824,29.5968,80400.0
2013-05-06 13:30:00,40.92,40.94,40.9,40.93,95100.0,29.6041,29.6185,29.5896,29.6113,95100.0
2013-05-06 13:40:00,40.92,40.94,40.92,40.93,267200.0,29.6041,29.6185,29.6041,29.6113,267200.0
2013-05-06 13:50:00,40.93,40.96,40.92,40.95,80800.0,29.6113,29.633,29.6041,29.6258,80800.0
2013-05-06 14:00:00,40.95,40.95,40.92,40.93,84300.0,29.6258,29.6258,29.6041,29.6113,84300.0
2013-05-06 14:10:00,40.94,40.94,40.92,40.93,169600.0,29.6185,29.6185,29.6041,29.6113,169600.0
2013-05-06 14:20:00,40.93,40.96,40.93,40.95,88800.0,29.6113,29.633,29.6113,29.6258,88800.0
2013-05-06 14:30:00,40.94,40.95,40.94,40.94,75700.0,29.6185,29.6258,29.6185,29.6185,75700.0
2013-05-06 14:40:00,40.95,40.95,40.92,40.92,170300.0,29.6258,29.6258,29.6041,29.6041,170300.0
2013-05-06 14:50:00,40.92,40.93,40.91,40.92,680000.0,29.6041,29.6113,29.5968,29.6041,680000.0
2013-05-06 15:00:00,40.92,40.95,40.91,40.94,211100.0,29.6041,29.6258,29.5968,29.6185,211100.0
2013-05-06 15:10:00,40.94,40.95,40.94,40.94,35100.0,29.6185,29.6258,29.6185,29.6185,35100.0
2013-05-06 15:20:00,40.95,40.95,40.91,40.92,222800.0,29.6258,29.6258,29.5968,29.6041,222800.0
2013-05-06 15:30:00,40.91,40.95,40.91,40.94,272800.0,29.5968,29.6258,29.5968,29.6185,272800.0
2013-05-06 15:40:00,40.94,40.95,40.92,40.92,952300.0,29.6185,29.6258,29.6041,29.6041,952300.0
2013-05-06 15:50:00,40.93,40.93,40.9,40.91,1124100.0,29.6113,29.6113,29.5896,29.5968,1124100.0
2013-05-07 09:30:00,41.01,41.03,40.94,40.97,409500.0,29.6692,29.6836,29.6185,29.6402,409500.0
2013-05-07 09:40:00,40.97,41.01,40.96,41.0,262200.0,29.6402,29.6692,29.633,29.6619,262200.0
2013-05-07 09:50:00,41.0,41.05,40.98,41.05,231600.0,29.6619,29.6981,29.6475,29.6981,231600.0
2013-05-07 10:00:00,41.05,41.06,41.03,41.05,121600.0,29.6981,29.7053,29.6836,29.6981,121600.0
2013-05-07 10:10:00,41.04,41.06,41.01,41.05,223700.0,29.6909,29.7053,29.6692,29.6981,223700.0
2013-05-07 10:20:00,41.05,41.06,41.0,41.0,173700.0,29.6981,29.7053,29.6619,29.6619,173700.0
2013-05-07 10:30:00,40.99,41.04,40.97,41.03,99900.0,29.6547,29.6909,29.6402,29.6836,99900.0
2013-05-07 10:40:00,41.02,41.05,41.01,41.04,111400.0,29.6764,29.6981,29.6692,29.6909,111400.0
2013-05-07 10:50:00,41.03,41.06,41.02,41.03,90000.0,29.6836,29.7053,29.6764,29.6836,90000.0
2013-05-07 11:00:00,41.03,41.05,41.02,41.03,148000.0,29.6836,29.6981,29.6764,29.6836,148000.0
2013-05-07 11:10:00,41.04,41.08,41.04,41.05,142300.0,29.6909,29.7198,29.6909,29.6981,142300.0
2013-05-07 11:20:00,41.05,41.08,41.05,41.07,123100.0,29.6981,29.7198,29.6981,29.7126,123100.0
2013-05-07 11:30:00,41.07,41.09,41.05,41.08,101900.0,29.7126,29.727,29.6981,29.7198,101900.0
2013-05-07 11:40:00,41.08,41.1,41.07,41.09,57800.0,29.7198,29.7343,29.7126,29.727,57800.0
2013-05-07 11:50:00,41.09,41.1,41.06,41.1,73200.0,29.727,29.7343,29.7053,29.7343,73200.0
2013-05-07 12:00:00,41.09,41.1,41.08,41.09,412900.0,29.727,29.7343,29.7198,29.727,412900.0
2013-05-07 12:10:00,41.09,41.12,41.09,41.11,139500.0,29.727,29.7488,29.727,29.7415,139500.0
2013-05-07 12:20:00,41.11,41.12,41.09,41.09,111700.0,29.7415,29.7488,29.727,29.727,111700.0
2013-05-07 12:30:00,41.09,41.11,41.09,41.11,121500.0,29.727,29.7415,29.727,29.7415,121500.0
2013-05-07 12:40:00,41.11,41.13,41.11,41.13,165500.0,29.7415,29.756,29.7415,29.756,165500.0
2013-05-07 12:50:00,41.12,41.16,41.12,41.15,456700.0,29.7488,29.7777,29.7488,29.7705,456700.0
2013-05-07 13:00:00,41.15,41.16,41.14,41.14,172400.0,29.7705,29.7777,29.7632,29.7632,172400.0
2013-05-07 13:10:00,41.15,41.15,41.13,41.14,147300.0,29.7705,29.7705,29.756,29.7632,147300.0
2013-05-07 13:20:00,41.14,41.15,41.13,41.15,306600.0,29.7632,29.7705,29.756,29.7705,306600.0
2013-05-07 13:30:00,41.15,41.17,41.14,41.17,77100.0,29.7705,29.7849,29.7632,29.7849,77100.0
2013-05-07 13:40:00,41.16,41.19,41.16,41.18,167200.0,29.7777,29.7994,29.7777,29.7922,167200.0
2013-05-07 13:50:00,41.18,41.19,41.17,41.17,81700.0,29.7922,29.7994,29.7849,29.7849,81700.0
2013-05-07 14:00:00,41.17,41.19,41.17,41.19,120000.0,29.7849,29.7994,29.7849,29.7994,120000.0
2013-05-07 14:10:00,41.19,41.2,41.18,41.18,108200.0,29.7994,29.8066,29.7922,29.7922,108200.0
2013-05-07 14:20:00,41.18,41.19,41.17,41.19,162200.0,29.7922,29.7994,29.7849,29.7994,162200.0
2013-05-07 14:30:00,41.18,41.19,41.16,41.18,119400.0,29.7922,29.7994,29.7777,29.7922,119400.0
2013-05-07 14:40:00,41.17,41.2,41.17,41.19,177400.0,29.7849,29.8066,29.7849,29.7994,177400.0
2013-05-07 14:50:00,41.2,41.24,41.19,41.22,188700.0,29.8066,29.8356,29.7994,29.8211,188700.0
2013-05-07 15:00:00,41.23,41.23,41.2,41.22,133200.0,29.8283,29.8283,29.8066,29.8211,133200.0
2013-05-07 15:10:00,41.22,41.23,41.2,41.21,208300.0,29.8211,29.8283,29.8066,29.8139,208300.0
2013-05-07 15:20:00,41.21,41.22,41.19,41.21,194200.0,29.8139,29.8211,29.7994,29.8139,194200.0
2013-05-07 15:30:00,41.21,41.23,41.21,41.23,228600.0,29.8139,29.8283,29.8139,29.8283,228600.0
2013-05-07 15:40:00,41.23,41.24,41.22,41.23,346200.0,29.8283,29.8356,29.8211,29.8283,346200.0
2013-05-07 15:50:00,41.22,41.25,41.21,41.24,805300.0,29.8211,29.8428,29.8139,29.8356,805300.0
2013-05-08 09:30:00,41.3,41.3,41.21,41.24,205000.0,29.879,29.879,29.8139,29.8356,205000.0
2013-05-08 09:40:00,41.23,41.27,41.22,41.25,304700.0,29.8283,29.8573,29.8211,29.8428,304700.0
2013-05-08 09:50:00,41.24,41.27,41.16,41.18,335300.0,29.8356,29.8573,29.7777,29.7922,335300.0
2013-05-08 10:00:00,41.18,41.19,41.14,41.16,179100.0,29.7922,29.7994,29.7632,29.7777,179100.0
2013-05-08 10:10:00,41.16,41.2,41.15,41.18,176300.0,29.7777,29.8066,29.7705,29.7922,176300.0
2013-05-08 10:20:00,41.18,41.19,41.14,41.16,118000.0,29.7922,29.7994,29.7632,29.7777,118000.0
2013-05-08 10:30:00,41.17,41.22,41.14,41.22,173100.0,29.7849,29.8211,29.7632,29.8211,173100.0
2013-05-08 10:40:00,41.22,41.22,41.18,41.18,209700.0,29.8211,29.8211,29.7922,29.7922,209700.0
2013-05-08 10:50:00,41.17,41.2,41.16,41.18,264100.0,29.7849,29.8066,29.7777,29.7922,264100.0
2013-05-08 11:00:00,41.18,41.22,41.18,41.22,117900.0,29.7922,29.8211,29.7922,29.8211,117900.0
2013-05-08 11:10:00,41.22,41.22,41.19,41.19,256000.0,29.8211,29.8211,29.7994,29.7994,256000.0
2013-05-08 11:20:00,41.2,41.2,41.18,41.19,331700.0,29.8066,29.8066,29.7922,29.7994,331700.0
2013-05-08 11:30:00,41.2,41.21,41.19,41.2,193900.0,29.8066,29.8139,29.7994,29.8066,193900.0
2013-05-08 11:40:00,41.2,41.2,41.18,41.19,178200.0,29.8066,29.8066,29.7922,29.7994,178200.0
2013-05-08 11:50:00,41.18,41.2,41.18,41.19,48700.0,29.7922,29.8066,29.7922,29.7994,48700.0
2013-05-08 12:00:00,41.19,41.2,41.18,41.2,22600.0,29.7994,29.8066,29.7922,29.8066,22600.0
2013-05-08 12:10:00,41.2,41.2,41.18,41.19,24600.0,29.8066,29.8066,29.7922,29.7994,24600.0
2013-05-08 12:20:00,41.18,41.19,41.16,41.16,68300.0,29.7922,29.7994,29.7777,29.7777,68300.0
2013-05-08 12:30:00,41.17,41.18,41.15,41.15,77700.0,29.7849,29.7922,29.7705,29.7705,77700.0
2013-05-08 12:40:00,41.16,41.16,41.14,41.16,81400.0,29.7777,29.7777,29.7632,29.7777,81400.0
2013-05-08 12:50:00,41.16,41.16,41.14,41.15,33200.0,29.7777,29.7777,29.7632,29.7705,33200.0
2013-05-08 13:00:00,41.15,41.19,41.15,41.16,290500.0,29.7705,29.7994,29.7705,29.7777,290500.0
2013-05-08 13:10:00,41.16,41.17,41.15,41.16,35600.0,29.7777,29.7849,29.7705,29.7777,35600.0
2013-05-08 13:20:00,41.16,41.17,41.16,41.17,66300.0,29.7777,29.7849,29.7777,29.7849,66300.0
2013-05-08 13:30:00,41.16,41.2,41.16,41.19,87600.0,29.7777,29.8066,29.7777,29.7994,87600.0
2013-05-08 13:40:00,41.19,41.22,41.18,41.18,289100.0,29.7994,29.8211,29.7922,29.7922,289100.0
2013-05-08 13:50:00,41.17,41.2,41.17,41.2,113900.0,29.7849,29.8066,29.7849,29.8066,113900.0
2013-05-08 14:00:00,41.2,41.21,41.19,41.19,81200.0,29.8066,29.8139,29.7994,29.7994,81200.0
2013-05-08 14:10:00,41.19,41.22,41.19,41.22,85200.0,29.7994,29.8211,29.7994,29.8211,85200.0
2013-05-08 14:20:00,41.22,41.23,41.21,41.22,52900.0,29.8211,29.8283,29.8139,29.8211,52900.0
2013-05-08 14:30:00,41.23,41.23,41.19,41.22,88100.0,29.8283,29.8283,29.7994,29.8211,88100.0
2013-05-08 14:40:00,41.21,41.21,41.19,41.2,62500.0,29.8139,29.8139,29.7994,29.8066,62500.0
2013-05-08 14:50:00,41.21,41.21,41.2,41.21,195900.0,29.8139,29.8139,29.8066,29.8139,195900.0
2013-05-08 15:00:00,41.21,41.23,41.2,41.23,87100.0,29.8139,29.8283,29.8066,29.8283,87100.0
2013-05-08 15:10:00,41.23,41.25,41.22,41.24,100700.0,29.8283,29.8428,29.8211,29.8356,100700.0
2013-05-08 15:20:00,41.23,41.28,41.23,41.27,170800.0,29.8283,29.8645,29.8283,29.8573,170800.0
2013-05-08 15:30:00,41.28,41.29,41.25,41.26,548200.0,29.8645,29.8717,29.8428,29.85,548200.0
2013-05-08 15:40:00,41.26,41.29,41.25,41.27,110800.0,29.85,29.8717,29.8428,29.8573,110800.0
2013-05-08 15:50:00,41.27,41.29,41.25,41.29,491600.0,29.8573,29.8717,29.8428,29.8717,491600.0
2013-05-09 09:30:00,41.26,41.35,41.26,41.3,453500.0,29.85,29.9151,29.85,29.879,453500.0
2013-05-09 09:40:00,41.32,41.34,41.22,41.23,87400.0,29.8934,29.9079,29.8211,29.8283,87400.0
2013-05-09 09:50:00,41.23,41.27,41.23,41.25,87100.0,29.8283,29.8573,29.8283,29.8428,87100.0
2013-05-09 10:00:00,41.25,41.27,41.2,41.22,83200.0,29.8428,29.8573,29.8066,29.8211,83200.0
2013-05-09 10:10:00,41.22,41.25,41.16,41.16,121000.0,29.8211,29.8428,29.7777,29.7777,121000.0
2013-05-09 10:20:00,41.16,41.16,41.13,41.13,129100.0,29.7777,29.7777,29.756,29.756,129100.0
2013-05-09 10:30:00,41.13,41.2,41.13,41.19,144300.0,29.756,29.8066,29.756,29.7994,144300.0
2013-05-09 10:40:00,41.19,41.2,41.18,41.18,44800.0,29.7994,29.8066,29.7922,29.7922,44800.0
2013-05-09 10:50:00,41.19,41.19,41.16,41.16,46300.0,29.7994,29.7994,29.7777,29.7777,46300.0
2013-05-09 11:00:00,41.16,41.2,41.16,41.17,584500.0,29.7777,29.8066,29.7777,29.7849,584500.0
2013-05-09 11:10:00,41.17,41.17,41.1,41.1,82600.0,29.7849,29.7849,29.7343,29.7343,82600.0
2013-05-09 11:20:00,41.11,41.13,41.1,41.11,114500.0,29.7415,29.756,29.7343,29.7415,114500.0
2013-05-09 11:30:00,41.12,41.13,41.11,41.11,386600.0,29.7488,29.756,29.7415,29.7415,386600.0
2013-05-09 11:40:00,41.12,41.12,41.08,41.09,200500.0,29.7488,29.7488,29.7198,29.727,200500.0
2013-05-09 11:50:00,41.09,41.09,41.06,41.07,80500.0,29.727,29.727,29.7053,29.7126,80500.0
2013-05-09 12:00:00,41.07,41.09,41.07,41.09,101400.0,29.7126,29.727,29.7126,29.727,101400.0
2013-05-09 12:10:00,41.09,41.09,41.04,41.05,85600.0,29.727,29.727,29.6909,29.6981,85600.0
2013-05-09 12:20:00,41.04,41.04,41.01,41.02,77800.0,29.6909,29.6909,29.6692,29.6764,77800.0
2013-05-09 12:30:00,41.02,41.05,41.01,41.04,191400.0,29.6764,29.6981,29.6692,29.6909,191400.0
2013-05-09 12:40:00,41.04,41.05,41.02,41.04,288900.0,29.6909,29.6981,29.6764,29.6909,288900.0
2013-05-09 12:50:00,41.04,41.07,41.02,41.07,539300.0,29.6909,29.7126,29.6764,29.7126,539300.0
2013-05-09 13:00:00,41.07,41.1,41.07,41.09,352400.0,29.7126,29.7343,29.7126,29.727,352400.0
2013-05-09 13:10:00,41.09,41.1,41.06,41.09,168600.0,29.727,29.7343,29.7053,29.727,168600.0
2013-05-09 13:20:00,41.09,41.1,41.06,41.07,161600.0,29.727,29.7343,29.7053,29.7126,161600.0
2013-05-09 13:30:00,41.07,41.13,41.06,41.11,298400.0,29.7126,29.756,29.7053,29.7415,298400.0
2013-05-09 13:40:00,41.11,41.14,41.09,41.12,97600.0,29.7415,29.7632,29.727,29.7488,97600.0
2013-05-09 13:50:00,41.11,41.12,41.08,41.1,197200.0,29.7415,29.7488,29.7198,29.7343,197200.0
2013-05-09 14:00:00,41.1,41.11,41.08,41.08,626100.0,29.7343,29.7415,29.7198,29.7198,626100.0
2013-05-09 14:10:00,41.08,41.08,41.05,41.05,190600.0,29.7198,29.7198,29.6981,29.6981,190600.0
2013-05-09 14:20:00,41.05,41.07,41.03,41.06,337000.0,29.6981,29.7126,29.6836,29.7053,337000.0
2013-05-09 14:30:00,41.07,41.08,41.01,41.03,768300.0,29.7126,29.7198,29.6692,29.6836,768300.0
2013-05-09 14:40:00,41.02,41.02,40.98,40.99,242400.0,29.6764,29.6764,29.6475,29.6547,242400.0
2013-05-09 14:50:00,40.98,41.0,40.94,40.94,462100.0,29.6475,29.6619,29.6185,29.6185,462100.0
2013-05-09 15:00:00,40.95,40.97,40.9,40.95,274400.0,29.6258,29.6402,29.5896,29.6258,274400.0
2013-05-09 15:10:00,40.95,40.97,40.92,40.97,510700.0,29.6258,29.6402,29.6041,29.6402,510700.0
2013-05-09 15:20:00,40.96,41.0,40.96,40.98,200900.0,29.633,29.6619,29.633,29.6475,200900.0
2013-05-09 15:30:00,40.98,41.0,40.94,40.94,324800.0,29.6475,29.6619,29.6185,29.6185,324800.0
2013-05-09 15:40:00,40.94,40.96,40.92,40.96,647800.0,29.6185,29.633,29.6041,29.633,647800.0
2013-05-09 15:50:00,40.96,40.99,40.9,40.99,1382100.0,29.633,29.6547,29.5896,29.6547,1382100.0
2013-05-10 09:30:00,41.04,41.11,40.92,41.07,351100.0,29.6909,29.7415,29.6041,29.7126,351100.0
2013-05-10 09:40:00,41.08,41.09,41.02,41.05,202200.0,29.7198,29.727,29.6764,29.6981,202200.0
2013-05-10 09:50:00,41.05,41.13,41.04,41.12,183200.0,29.6981,29.756,29.6909,29.7488,183200.0
2013-05-10 10:00:00,41.13,41.17,41.13,41.15,267200.0,29.756,29.7849,29.756,29.7705,267200.0
2013-05-10 10:10:00,41.16,41.19,41.15,41.15,202800.0,29.7777,29.7994,29.7705,29.7705,202800.0
2013-05-10 10:20:00,41.14,41.18,41.13,41.16,249000.0,29.7632,29.7922,29.756,29.7777,249000.0
2013-05-10 10:30:00,41.15,41.15,41.05,41.06,239700.0,29.7705,29.7705,29.6981,29.7053,239700.0
2013-05-10 10:40:00,41.05,41.09,41.03,41.06,138700.0,29.6981,29.727,29.6836,29.7053,138700.0
2013-05-10 10:50:00,41.05,41.08,41.03,41.07,365200.0,29.6981,29.7198,29.6836,29.7126,365200.0
2013-05-10 11:00:00,41.07,41.12,41.05,41.11,186000.0,29.7126,29.7488,29.6981,29.7415,186000.0
2013-05-10 11:10:00,41.11,41.12,41.06,41.08,62900.0,29.7415,29.7488,29.7053,29.7198,62900.0
2013-05-10 11:20:00,41.09,41.1,41.05,41.1,108400.0,29.727,29.7343,29.6981,29.7343,108400.0
2013-05-10 11:30:00,41.1,41.13,41.09,41.12,140200.0,29.7343,29.756,29.727,29.7488,140200.0
2013-05-10 11:40:00,41.12,41.12,41.0,41.01,134600.0,29.7488,29.7488,29.6619,29.6692,134600.0
2013-05-10 11:50:00,41.0,41.01,40.94,40.95,322300.0,29.6619,29.6692,29.6185,29.6258,322300.0
2013-05-10 12:00:00,40.95,40.98,40.94,40.96,274000.0,29.6258,29.6475,29.6185,29.633,274000.0
2013-05-10 12:10:00,40.96,41.03,40.96,41.02,142800.0,29.633,29.6836,29.633,29.6764,142800.0
2013-05-10 12:20:00,41.02,41.07,41.0,41.05,126600.0,29.6764,29.7126,29.6619,29.6981,126600.0
2013-05-10 12:30:00,41.05,41.06,41.02,41.02,181800.0,29.6981,29.7053,29.6764,29.6764,181800.0
2013-05-10 12:40:00,41.02,41.07,41.02,41.05,82200.0,29.6764,29.7126,29.6764,29.6981,82200.0
2013-05-10 12:50:00,41.06,41.08,41.03,41.04,85100.0,29.7053,29.7198,29.6836,29.6909,85100.0
2013-05-10 13:00:00,41.05,41.08,41.04,41.08,88600.0,29.6981,29.7198,29.6909,29.7198,88600.0
2013-05-10 13:10:00,41.08,41.08,41.04,41.06,385300.0,29.7198,29.7198,29.6909,29.7053,385300.0
2013-05-10 13:20:00,41.05,41.09,41.04,41.09,263000.0,29.6981,29.727,29.6909,29.727,263000.0
2013-05-10 13:30:00,41.09,41.09,41.03,41.03,188500.0,29.727,29.727,29.6836,29.6836,188500.0
2013-05-10 13:40:00,41.03,41.05,41.02,41.04,194700.0,29.6836,29.6981,29.6764,29.6909,194700.0
2013-05-10 13:50:00,41.03,41.06,41.02,41.03,157900.0,29.6836,29.7053,29.6764,29.6836,157900.0
2013-05-10 14:00:00,41.03,41.07,41.03,41.07,58100.0,29.6836,29.7126,29.6836,29.7126,58100.0
2013-05-10 14:10:00,41.07,41.08,41.05,41.06,121400.0,29.7126,29.7198,29.6981,29.7053,121400.0
2013-05-10 14:20:00,41.05,41.08,41.05,41.06,76500.0,29.6981,29.7198,29.6981,29.7053,76500.0
2013-05-10 14:30:00,41.07,41.07,41.05,41.06,108800.0,29.7126,29.7126,29.6981,29.7053,108800.0
2013-05-10 14:40:00,41.06,41.08,41.05,41.07,218700.0,29.7053,29.7198,29.6981,29.7126,218700.0
2013-05-10 14:50:00,41.07,41.08,41.05,41.05,93200.0,29.7126,29.7198,29.6981,29.6981,93200.0
2013-05-10 15:00:00,41.05,41.07,41.05,41.07,86200.0,29.6981,29.7126,29.6981,29.7126,86200.0
2013-05-10 15:10:00,41.06,41.08,41.05,41.05,143300.0,29.7053,29.7198,29.6981,29.6981,143300.0
2013-05-10 15:20:00,41.05,41.08,41.04,41.04,194700.0,29.6981,29.7198,29.6909,29.6909,194700.0
2013-05-10 15:30:00,41.05,41.07,41.03,41.06,181400.0,29.6981,29.7126,29.6836,29.7053,181400.0
2013-05-10 15:40:00,41.06,41.15,41.06,41.15,520300.0,29.7053,29.7705,29.7053,29.7705,520300.0
2013-05-10 15:50:00,41.15,41.17,41.12,41.16,1070600.0,29.7705,29.7849,29.7488,29.7777,1070600.0
2013-05-13 09:30:00,41.12,41.15,41.05,41.12,247500.0,29.7488,29.7705,29.6981,29.7488,247500.0
2013-05-13 09:40:00,41.12,41.13,41.05,41.11,326100.0,29.7488,29.756,29.6981,29.7415,326100.0
2013-05-13 09:50:00,41.11,41.13,41.07,41.09,287900.0,29.7415,29.756,29.7126,29.727,287900.0
2013-05-13 10:00:00,41.09,41.15,41.08,41.12,198600.0,29.727,29.7705,29.7198,29.7488,198600.0
2013-05-13 10:10:00,41.12,41.15,41.1,41.13,295800.0,29.7488,29.7705,29.7343,29.756,295800.0
2013-05-13 10:20:00,41.14,41.2,41.12,41.18,213900.0,29.7632,29.8066,29.7488,29.7922,213900.0
2013-05-13 10:30:00,41.19,41.22,41.18,41.19,116200.0,29.7994,29.8211,29.7922,29.7994,116200.0
2013-05-13 10:40:00,41.2,41.21,41.17,41.2,230600.0,29.8066,29.8139,29.7849,29.8066,230600.0
2013-05-13 10:50:00,41.21,41.21,41.17,41.19,69200.0,29.8139,29.8139,29.7849,29.7994,69200.0
2013-05-13 11:00:00,41.18,41.21,41.18,41.2,187400.0,29.7922,29.8139,29.7922,29.8066,187400.0
2013-05-13 11:10:00,41.19,41.21,41.19,41.2,110700.0,29.7994,29.8139,29.7994,29.8066,110700.0
2013-05-13 11:20:00,41.2,41.25,41.18,41.25,181900.0,29.8066,29.8428,29.7922,29.8428,181900.0
2013-05-13 11:30:00,41.25,41.31,41.25,41.3,104600.0,29.8428,29.8862,29.8428,29.879,104600.0
2013-05-13 11:40:00,41.3,41.34,41.28,41.34,91100.0,29.879,29.9079,29.8645,29.9079,91100.0
2013-05-13 11:50:00,41.34,41.34,41.31,41.33,67000.0,29.9079,29.9079,29.8862,29.9007,67000.0
2013-05-13 12:00:00,41.33,41.37,41.33,41.34,70800.0,29.9007,29.9296,29.9007,29.9079,70800.0
2013-05-13 12:10:00,41.34,41.37,41.34,41.36,60700.0,29.9079,29.9296,29.9079,29.9224,60700.0
2013-05-13 12:20:00,41.36,41.38,41.33,41.34,227000.0,29.9224,29.9369,29.9007,29.9079,227000.0
2013-05-13 12:30:00,41.34,41.35,41.31,41.31,88300.0,29.9079,29.9151,29.8862,29.8862,88300.0
2013-05-13 12:40:00,41.31,41.32,41.3,41.31,38600.0,29.8862,29.8934,29.879,29.8862,38600.0
2013-05-13 12:50:00,41.31,41.33,41.3,41.32,68600.0,29.8862,29.9007,29.879,29.8934,68600.0
2013-05-13 13:00:00,41.33,41.33,41.31,41.32,12700.0,29.9007,29.9007,29.8862,29.8934,12700.0
2013-05-13 13:10:00,41.32,41.33,41.31,41.33,60200.0,29.8934,29.9007,29.8862,29.9007,60200.0
2013-05-13 13:20:00,41.33,41.33,41.29,41.3,17300.0,29.9007,29.9007,29.8717,29.879,17300.0
2013-05-13 13:30:00,41.3,41.3,41.26,41.26,60300.0,29.879,29.879,29.85,29.85,60300.0
2013-05-13 13:40:00,41.27,41.27,41.24,41.24,94700.0,29.8573,29.8573,29.8356,29.8356,94700.0
2013-05-13 13:50:00,41.24,41.26,41.24,41.25,46800.0,29.8356,29.85,29.8356,29.8428,46800.0
2013-05-13 14:00:00,41.24,41.27,41.23,41.27,52200.0,29.8356,29.8573,29.8283,29.8573,52200.0
2013-05-13 14:10:00,41.27,41.28,41.25,41.25,55100.0,29.8573,29.8645,29.8428,29.8428,55100.0
2013-05-13 14:20:00,41.25,41.26,41.23,41.24,77000.0,29.8428,29.85,29.8283,29.8356,77000.0
2013-05-13 14:30:00,41.25,41.29,41.25,41.28,65500.0,29.8428,29.8717,29.8428,29.8645,65500.0
2013-05-13 14:40:00,41.27,41.28,41.26,41.27,40300.0,29.8573,29.8645,29.85,29.8573,40300.0
2013-05-13 14:50:00,41.27,41.3,41.26,41.29,102300.0,29.8573,29.879,29.85,29.8717,102300.0
2013-05-13 15:00:00,41.29,41.29,41.24,41.24,126900.0,29.8717,29.8717,29.8356,29.8356,126900.0
2013-05-13 15:10:00,41.25,41.25,41.2,41.21,663200.0,29.8428,29.8428,29.8066,29.8139,663200.0
2013-05-13 15:20:00,41.21,41.23,41.2,41.21,559200.0,29.8139,29.8283,29.8066,29.8139,559200.0
2013-05-13 15:30:00,41.22,41.26,41.21,41.25,533700.0,29.8211,29.85,29.8139,29.8428,533700.0
2013-05-13 15:40:00,41.25,41.26,41.23,41.23,574000.0,29.8428,29.85,29.8283,29.8283,574000.0
2013-05-13 15:50:00,41.23,41.25,41.21,41.24,1041600.0,29.8283,29.8428,29.8139,29.8356,1041600.0
2013-05-14 09:30:00,41.21,41.38,41.21,41.38,258400.0,29.8139,29.9369,29.8139,29.9369,258400.0
2013-05-14 09:40:00,41.38,41.39,41.34,41.36,223900.0,29.9369,29.9441,29.9079,29.9224,223900.0
2013-05-14 09:50:00,41.36,41.37,41.33,41.36,366000.0,29.9224,29.9296,29.9007,29.9224,366000.0
2013-05-14 10:00:00,41.36,41.41,41.36,41.4,374100.0,29.9224,29.9586,29.9224,29.9513,374100.0
2013-05-14 10:10:00,41.4,41.43,41.4,41.41,142800.0,29.9513,29.973,29.9513,29.9586,142800.0
2013-05-14 10:20:00,41.43,41.44,41.38,41.44,141900.0,29.973,29.9803,29.9369,29.9803,141900.0
2013-05-14 10:30:00,41.43,41.48,41.42,41.47,161200.0,29.973,30.0092,29.9658,30.002,161200.0
2013-05-14 10:40:00,41.47,41.51,41.46,41.48,239300.0,30.002,30.0309,29.9947,30.0092,239300.0
2013-05-14 10:50:00,41.49,41.53,41.48,41.53,236200.0,30.0164,30.0454,30.0092,30.0454,236200.0
2013-05-14 11:00:00,41.53,41.53,41.5,41.51,65400.0,30.0454,30.0454,30.0237,30.0309,65400.0
2013-05-14 11:10:00,41.5,41.52,41.49,41.51,187200.0,30.0237,30.0381,30.0164,30.0309,187200.0
2013-05-14 11:20:00,41.52,41.54,41.51,41.53,241600.0,30.0381,30.0526,30.0309,30.0454,241600.0
2013-05-14 11:30:00,41.53,41.57,41.51,41.57,335300.0,30.0454,30.0743,30.0309,30.0743,335300.0
2013-05-14 11:40:00,41.56,41.6,41.56,41.58,187500.0,30.0671,30.096,30.0671,30.0815,187500.0
2013-05-14 11:50:00,41.57,41.6,41.56,41.6,31200.0,30.0743,30.096,30.0671,30.096,31200.0
2013-05-14 12:00:00,41.6,41.6,41.57,41.58,31600.0,30.096,30.096,30.0743,30.0815,31600.0
2013-05-14 12:10:00,41.58,41.62,41.58,41.62,264800.0,30.0815,30.1105,30.0815,30.1105,264800.0
2013-05-14 12:20:00,41.62,41.62,41.57,41.58,75500.0,30.1105,30.1105,30.0743,30.0815,75500.0
2013-05-14 12:30:00,41.57,41.58,41.55,41.56,46900.0,30.0743,30.0815,30.0598,30.0671,46900.0
2013-05-14 12:40:00,41.57,41.57,41.55,41.56,49200.0,30.0743,30.0743,30.0598,30.0671,49200.0
2013-05-14 12:50:00,41.55,41.56,41.54,41.55,49900.0,30.0598,30.0671,30.0526,30.0598,49900.0
2013-05-14 13:00:00,41.55,41.58,41.54,41.58,93200.0,30.0598,30.0815,30.0526,30.0815,93200.0
2013-05-14 13:10:00,41.58,41.59,41.56,41.58,93600.0,30.0815,30.0888,30.0671,30.0815,93600.0
2013-05-14 13:20:00,41.58,41.6,41.57,41.59,43000.0,30.0815,30.096,30.0743,30.0888,43000.0
2013-05-14 13:30:00,41.59,41.62,41.59,41.6,51300.0,30.0888,30.1105,30.0888,30.096,51300.0
2013-05-14 13:40:00,41.6,41.61,41.59,41.61,53800.0,30.096,30.1032,30.0888,30.1032,53800.0
2013-05-14 13:50:00,41.6,41.61,41.58,41.61,114300.0,30.096,30.1032,30.0815,30.1032,114300.0
2013-05-14 14:00:00,41.6,41.62,41.58,41.6,175100.0,30.096,30.1105,30.0815,30.096,175100.0
2013-05-14 14:10:00,41.6,41.62,41.59,41.6,74900.0,30.096,30.1105,30.0888,30.096,74900.0
2013-05-14 14:20:00,41.6,41.62,41.58,41.62,47000.0,30.096,30.1105,30.0815,30.1105,47000.0
2013-05-14 14:30:00,41.61,41.65,41.6,41.65,91800.0,30.1032,30.1322,30.096,30.1322,91800.0
2013-05-14 14:40:00,41.65,41.65,41.59,41.59,89700.0,30.1322,30.1322,30.0888,30.0888,89700.0
2013-05-14 14:50:00,41.59,41.61,41.58,41.59,117900.0,30.0888,30.1032,30.0815,30.0888,117900.0
2013-05-14 15:00:00,41.59,41.64,41.59,41.64,166500.0,30.0888,30.125,30.0888,30.125,166500.0
2013-05-14 15:10:00,41.64,41.66,41.62,41.65,196800.0,30.125,30.1394,30.1105,30.1322,196800.0
2013-05-14 15:20:00,41.64,41.66,41.63,41.65,192300.0,30.125,30.1394,30.1177,30.1322,192300.0
2013-05-14 15:30:00,41.65,41.71,41.64,41.7,268000.0,30.1322,30.1756,30.125,30.1684,268000.0
2013-05-14 15:40:00,41.69,41.73,41.69,41.73,354000.0,30.1611,30.1901,30.1611,30.1901,354000.0
2013-05-14 15:50:00,41.73,41.73,41.69,41.72,1005000.0,30.1901,30.1901,30.1611,30.1828,1005000.0
2013-05-15 09:30:00,41.7,41.74,41.66,41.71,131100.0,30.1684,30.1973,30.1394,30.1756,131100.0
2013-05-15 09:40:00,41.72,41.75,41.66,41.67,129800.0,30.1828,30.2045,30.1394,30.1467,129800.0
2013-05-15 09:50:00,41.67,41.75,41.67,41.74,76900.0,30.1467,30.2045,30.1467,30.1973,76900.0
2013-05-15 10:00:00,41.75,41.79,41.74,41.77,94100.0,30.2045,30.2335,30.1973,30.219,94100.0
2013-05-15 10:10:00,41.77,41.85,41.77,41.84,299000.0,30.219,30.2769,30.219,30.2696,299000.0
2013-05-15 10:20:00,41.85,41.85,41.8,41.8,110300.0,30.2769,30.2769,30.2407,30.2407,110300.0
2013-05-15 10:30:00,41.81,41.89,41.81,41.87,231000.0,30.2479,30.3058,30.2479,30.2913,231000.0
2013-05-15 10:40:00,41.87,41.89,41.84,41.87,131000.0,30.2913,30.3058,30.2696,30.2913,131000.0
2013-05-15 10:50:00,41.86,41.92,41.85,41.92,492400.0,30.2841,30.3275,30.2769,30.3275,492400.0
2013-05-15 11:00:00,41.93,42.0,41.92,42.0,414500.0,30.3348,30.3854,30.3275,30.3854,414500.0
2013-05-15 11:10:00,42.0,42.04,41.99,41.99,141500.0,30.3854,30.4143,30.3782,30.3782,141500.0
2013-05-15 11:20:00,42.0,42.01,41.98,42.0,92400.0,30.3854,30.3926,30.3709,30.3854,92400.0
2013-05-15 11:30:00,41.99,42.05,41.99,42.04,47700.0,30.3782,30.4216,30.3782,30.4143,47700.0
2013-05-15 11:40:00,42.05,42.05,42.02,42.04,251300.0,30.4216,30.4216,30.3999,30.4143,251300.0
2013-05-15 11:50:00,42.05,42.08,42.04,42.07,698800.0,30.4216,30.4433,30.4143,30.436,698800.0
2013-05-15 12:00:00,42.07,42.13,42.05,42.13,514800.0,30.436,30.4794,30.4216,30.4794,514800.0
2013-05-15 12:10:00,42.13,42.15,42.09,42.11,128900.0,30.4794,30.4939,30.4505,30.465,128900.0
2013-05-15 12:20:00,42.11,42.13,42.1,42.12,62400.0,30.465,30.4794,30.4577,30.4722,62400.0
2013-05-15 12:30:00,42.12,42.16,42.11,42.15,155700.0,30.4722,30.5012,30.465,30.4939,155700.0
2013-05-15 12:40:00,42.15,42.18,42.15,42.18,182800.0,30.4939,30.5156,30.4939,30.5156,182800.0
2013-05-15 12:50:00,42.18,42.2,42.17,42.18,145600.0,30.5156,30.5301,30.5084,30.5156,145600.0
2013-05-15 13:00:00,42.18,42.18,42.16,42.16,106000.0,30.5156,30.5156,30.5012,30.5012,106000.0
2013-05-15 13:10:00,42.16,42.18,42.13,42.14,111900.0,30.5012,30.5156,30.4794,30.4867,111900.0
2013-05-15 13:20:00,42.15,42.15,42.11,42.13,460900.0,30.4939,30.4939,30.465,30.4794,460900.0
2013-05-15 13:30:00,42.13,42.15,42.12,42.14,194400.0,30.4794,30.4939,30.4722,30.4867,194400.0
2013-05-15 13:40:00,42.14,42.14,42.1,42.12,118200.0,30.4867,30.4867,30.4577,30.4722,118200.0
2013-05-15 13:50:00,42.12,42.12,42.04,42.04,198500.0,30.4722,30.4722,30.4143,30.4143,198500.0
2013-05-15 14:00:00,42.03,42.08,42.03,42.07,679700.0,30.4071,30.4433,30.4071,30.436,679700.0
2013-05-15 14:10:00,42.08,42.09,42.05,42.05,246500.0,30.4433,30.4505,30.4216,30.4216,246500.0
2013-05-15 14:20:00,42.06,42.08,42.02,42.08,610800.0,30.4288,30.4433,30.3999,30.4433,610800.0
2013-05-15 14:30:00,42.08,42.09,42.05,42.06,299900.0,30.4433,30.4505,30.4216,30.4288,299900.0
2013-05-15 14:40:00,42.05,42.07,42.0,42.04,435600.0,30.4216,30.436,30.3854,30.4143,435600.0
2013-05-15 14:50:00,42.04,42.05,41.98,42.01,172800.0,30.4143,30.4216,30.3709,30.3926,172800.0
2013-05-15 15:00:00,42.02,42.05,42.0,42.03,278300.0,30.3999,30.4216,30.3854,30.4071,278300.0
2013-05-15 15:10:00,42.04,42.1,42.03,42.04,253800.0,30.4143,30.4577,30.4071,30.4143,253800.0
2013-05-15 15:20:00,42.04,42.09,42.04,42.07,165500.0,30.4143,30.4505,30.4143,30.436,165500.0
2013-05-15 15:30:00,42.08,42.15,42.07,42.15,310600.0,30.4433,30.4939,30.436,30.4939,310600.0
2013-05-15 15:40:00,42.15,42.16,42.13,42.13,312500.0,30.4939,30.5012,30.4794,30.4794,312500.0
2013-05-15 15:50:00,42.13,42.16,42.13,42.14,1100700.0,30.4794,30.5012,30.4794,30.4867,1100700.0
2013-05-16 09:30:00,42.03,42.05,41.88,42.03,448600.0,30.4071,30.4216,30.2986,30.4071,448600.0
2013-05-16 09:40:00,42.04,42.05,42.01,42.02,462200.0,30.4143,30.4216,30.3926,30.3999,462200.0
2013-05-16 09:50:00,42.03,42.1,42.01,42.02,180300.0,30.4071,30.4577,30.3926,30.3999,180300.0
2013-05-16 10:00:00,42.02,42.03,41.93,41.95,217100.0,30.3999,30.4071,30.3348,30.3492,217100.0
2013-05-16 10:10:00,41.95,42.02,41.95,41.97,434100.0,30.3492,30.3999,30.3492,30.3637,434100.0
2013-05-16 10:20:00,41.97,42.0,41.92,41.93,184800.0,30.3637,30.3854,30.3275,30.3348,184800.0
2013-05-16 10:30:00,41.92,41.96,41.91,41.95,442300.0,30.3275,30.3565,30.3203,30.3492,442300.0
2013-05-16 10:40:00,41.95,42.0,41.92,42.0,448800.0,30.3492,30.3854,30.3275,30.3854,448800.0
2013-05-16 10:50:00,42.0,42.02,41.98,41.98,453500.0,30.3854,30.3999,30.3709,30.3709,453500.0
2013-05-16 11:00:00,41.99,42.0,41.97,41.98,63200.0,30.3782,30.3854,30.3637,30.3709,63200.0
2013-05-16 11:10:00,41.99,42.09,41.99,42.04,207700.0,30.3782,30.4505,30.3782,30.4143,207700.0
2013-05-16 11:20:00,42.04,42.06,42.0,42.05,124800.0,30.4143,30.4288,30.3854,30.4216,124800.0
2013-05-16 11:30:00,42.05,42.07,42.05,42.07,78800.0,30.4216,30.436,30.4216,30.436,78800.0
2013-05-16 11:40:00,42.07,42.1,42.05,42.09,1084500.0,30.436,30.4577,30.4216,30.4505,1084500.0
2013-05-16 11:50:00,42.09,42.11,42.08,42.09,491000.0,30.4505,30.465,30.4433,30.4505,491000.0
2013-05-16 12:00:00,42.09,42.09,42.02,42.05,601000.0,30.4505,30.4505,30.3999,30.4216,601000.0
2013-05-16 12:10:00,42.06,42.07,42.04,42.06,90900.0,30.4288,30.436,30.4143,30.4288,90900.0
2013-05-16 12:20:00,42.06,42.06,42.04,42.05,68400.0,30.4288,30.4288,30.4143,30.4216,68400.0
2013-05-16 12:30:00,42.06,42.07,42.04,42.05,26700.0,30.4288,30.436,30.4143,30.4216,26700.0
2013-05-16 12:40:00,42.06,42.07,42.05,42.07,39600.0,30.4288,30.436,30.4216,30.436,39600.0
2013-05-16 12:50:00,42.06,42.11,42.06,42.09,39400.0,30.4288,30.465,30.4288,30.4505,39400.0
2013-05-16 13:00:00,42.09,42.09,42.05,42.06,34900.0,30.4505,30.4505,30.4216,30.4288,34900.0
2013-05-16 13:10:00,42.07,42.08,42.05,42.06,27400.0,30.436,30.4433,30.4216,30.4288,27400.0
2013-05-16 13:20:00,42.05,42.06,42.02,42.02,46500.0,30.4216,30.4288,30.3999,30.3999,46500.0
2013-05-16 13:30:00,42.03,42.04,42.02,42.04,34600.0,30.4071,30.4143,30.3999,30.4143,34600.0
2013-05-16 13:40:00,42.03,42.04,42.02,42.03,38700.0,30.4071,30.4143,30.3999,30.4071,38700.0
2013-05-16 13:50:00,42.03,42.03,42.0,42.0,133000.0,30.4071,30.4071,30.3854,30.3854,133000.0
2013-05-16 14:00:00,42.0,42.04,42.0,42.03,89600.0,30.3854,30.4143,30.3854,30.4071,89600.0
2013-05-16 14:10:00,42.02,42.03,42.01,42.02,48800.0,30.3999,30.4071,30.3926,30.3999,48800.0
2013-05-16 14:20:00,42.03,42.03,41.99,41.99,199400.0,30.4071,30.4071,30.3782,30.3782,199400.0
2013-05-16 14:30:00,41.99,42.02,41.98,42.01,187800.0,30.3782,30.3999,30.3709,30.3926,187800.0
2013-05-16 14:40:00,42.01,42.03,41.98,41.99,275500.0,30.3926,30.4071,30.3709,30.3782,275500.0
2013-05-16 14:50:00,41.99,42.0,41.94,41.95,43800.0,30.3782,30.3854,30.342,30.3492,43800.0
2013-05-16 15:00:00,41.94,41.97,41.93,41.95,48100.0,30.342,30.3637,30.3348,30.3492,48100.0
2013-05-16 15:10:00,41.95,41.95,41.88,41.89,86600.0,30.3492,30.3492,30.2986,30.3058,86600.0
2013-05-16 15:20:00,41.88,41.92,41.87,41.92,138800.0,30.2986,30.3275,30.2913,30.3275,138800.0
2013-05-16 15:30:00,41.92,41.92,41.83,41.84,310800.0,30.3275,30.3275,30.2624,30.2696,310800.0
2013-05-16 15:40:00,41.85,41.89,41.81,41.83,356300.0,30.2769,30.3058,30.2479,30.2624,356300.0
2013-05-16 15:50:00,41.83,41.9,41.82,41.87,664000.0,30.2624,30.3131,30.2552,30.2913,664000.0
2013-05-17 09:30:00,41.89,41.93,41.85,41.92,301700.0,30.3058,30.3348,30.2769,30.3275,301700.0
2013-05-17 09:40:00,41.92,41.92,41.76,41.78,316000.0,30.3275,30.3275,30.2118,30.2262,316000.0
2013-05-17 09:50:00,41.79,41.81,41.72,41.79,376000.0,30.2335,30.2479,30.1828,30.2335,376000.0
2013-05-17 10:00:00,41.79,41.83,41.75,41.75,193300.0,30.2335,30.2624,30.2045,30.2045,193300.0
2013-05-17 10:10:00,41.77,41.77,41.69,41.71,186900.0,30.219,30.219,30.1611,30.1756,186900.0
2013-05-17 10:20:00,41.71,41.79,41.71,41.73,193900.0,30.1756,30.2335,30.1756,30.1901,193900.0
2013-05-17 10:30:00,41.73,41.78,41.73,41.76,262100.0,30.1901,30.2262,30.1901,30.2118,262100.0
2013-05-17 10:40:00,41.77,41.77,41.72,41.72,499800.0,30.219,30.219,30.1828,30.1828,499800.0
2013-05-17 10:50:00,41.72,41.73,41.69,41.69,180900.0,30.1828,30.1901,30.1611,30.1611,180900.0
2013-05-17 11:00:00,41.69,41.69,41.64,41.69,1188400.0,30.1611,30.1611,30.125,30.1611,1188400.0
2013-05-17 11:10:00,41.68,41.74,41.66,41.72,303900.0,30.1539,30.1973,30.1394,30.1828,303900.0
2013-05-17 11:20:00,41.73,41.77,41.7,41.76,71900.0,30.1901,30.219,30.1684,30.2118,71900.0
2013-05-17 11:30:00,41.77,41.78,41.74,41.77,80400.0,30.219,30.2262,30.1973,30.219,80400.0
2013-05-17 11:40:00,41.76,41.77,41.73,41.76,50100.0,30.2118,30.219,30.1901,30.2118,50100.0
2013-05-17 11:50:00,41.76,41.77,41.72,41.73,286100.0,30.2118,30.219,30.1828,30.1901,286100.0
2013-05-17 12:00:00,41.72,41.72,41.68,41.71,39200.0,30.1828,30.1828,30.1539,30.1756,39200.0
2013-05-17 12:10:00,41.71,41.74,41.71,41.73,42400.0,30.1756,30.1973,30.1756,30.1901,42400.0
2013-05-17 12:20:00,41.73,41.73,41.71,41.73,60000.0,30.1901,30.1901,30.1756,30.1901,60000.0
2013-05-17 12:30:00,41.73,41.74,41.72,41.72,40900.0,30.1901,30.1973,30.1828,30.1828,40900.0
2013-05-17 12:40:00,41.72,41.76,41.72,41.74,42600.0,30.1828,30.2118,30.1828,30.1973,42600.0
2013-05-17 12:50:00,41.73,41.74,41.7,41.7,55600.0,30.1901,30.1973,30.1684,30.1684,55600.0
2013-05-17 13:00:00,41.71,41.73,41.71,41.72,54100.0,30.1756,30.1901,30.1756,30.1828,54100.0
2013-05-17 13:10:00,41.73,41.74,41.72,41.72,51900.0,30.1901,30.1973,30.1828,30.1828,51900.0
2013-05-17 13:20:00,41.72,41.73,41.71,41.72,117400.0,30.1828,30.1901,30.1756,30.1828,117400.0
2013-05-17 13:30:00,41.71,41.72,41.7,41.71,148500.0,30.1756,30.1828,30.1684,30.1756,148500.0
2013-05-17 13:40:00,41.71,41.72,41.7,41.7,116300.0,30.1756,30.1828,30.1684,30.1684,116300.0
2013-05-17 13:50:00,41.71,41.72,41.7,41.71,83700.0,30.1756,30.1828,30.1684,30.1756,83700.0
2013-05-17 14:00:00,41.7,41.73,41.7,41.73,60800.0,30.1684,30.1901,30.1684,30.1901,60800.0
2013-05-17 14:10:00,41.72,41.75,41.72,41.75,95400.0,30.1828,30.2045,30.1828,30.2045,95400.0
2013-05-17 14:20:00,41.76,41.77,41.73,41.76,59300.0,30.2118,30.219,30.1901,30.2118,59300.0
2013-05-17 14:30:00,41.76,41.78,41.76,41.77,88600.0,30.2118,30.2262,30.2118,30.219,88600.0
2013-05-17 14:40:00,41.77,41.82,41.75,41.82,509400.0,30.219,30.2552,30.2045,30.2552,509400.0
2013-05-17 14:50:00,41.82,41.85,41.8,41.85,335400.0,30.2552,30.2769,30.2407,30.2769,335400.0
2013-05-17 15:00:00,41.85,41.9,41.85,41.87,610100.0,30.2769,30.3131,30.2769,30.2913,610100.0
2013-05-17 15:10:00,41.87,41.88,41.85,41.86,102500.0,30.2913,30.2986,30.2769,30.2841,102500.0
2013-05-17 15:20:00,41.85,41.95,41.85,41.92,563300.0,30.2769,30.3492,30.2769,30.3275,563300.0
2013-05-17 15:30:00,41.93,41.95,41.92,41.94,185300.0,30.3348,30.3492,30.3275,30.342,185300.0
2013-05-17 15:40:00,41.94,41.97,41.91,41.93,246800.0,30.342,30.3637,30.3203,30.3348,246800.0
2013-05-17 15:50:00,41.92,41.95,41.9,41.94,807900.0,30.3275,30.3492,30.3131,30.342,807900.0
2013-05-20 09:30:00,41.91,41.95,41.82,41.82,190700.0,30.3203,30.3492,30.2552,30.2552,190700.0
2013-05-20 09:40:00,41.82,41.82,41.76,41.76,157100.0,30.2552,30.2552,30.2118,30.2118,157100.0
2013-05-20 09:50:00,41.76,41.77,41.7,41.72,358100.0,30.2118,30.219,30.1684,30.1828,358100.0
2013-05-20 10:00:00,41.71,41.75,41.71,41.74,185700.0,30.1756,30.2045,30.1756,30.1973,185700.0
2013-05-20 10:10:00,41.74,41.76,41.72,41.76,248100.0,30.1973,30.2118,30.1828,30.2118,248100.0
2013-05-20 10:20:00,41.76,41.76,41.74,41.74,84000.0,30.2118,30.2118,30.1973,30.1973,84000.0
2013-05-20 10:30:00,41.75,41.81,41.75,41.77,142500.0,30.2045,30.2479,30.2045,30.219,142500.0
2013-05-20 10:40:00,41.77,41.78,41.71,41.72,103200.0,30.219,30.2262,30.1756,30.1828,103200.0
2013-05-20 10:50:00,41.72,41.74,41.7,41.74,102400.0,30.1828,30.1973,30.1684,30.1973,102400.0
2013-05-20 11:00:00,41.75,41.79,41.75,41.75,73500.0,30.2045,30.2335,30.2045,30.2045,73500.0
2013-05-20 11:10:00,41.75,41.75,41.72,41.72,47300.0,30.2045,30.2045,30.1828,30.1828,47300.0
2013-05-20 11:20:00,41.73,41.74,41.71,41.71,38900.0,30.1901,30.1973,30.1756,30.1756,38900.0
2013-05-20 11:30:00,41.72,41.72,41.7,41.72,94800.0,30.1828,30.1828,30.1684,30.1828,94800.0
2013-05-20 11:40:00,41.72,41.76,41.72,41.72,176500.0,30.1828,30.2118,30.1828,30.1828,176500.0
2013-05-20 11:50:00,41.71,41.72,41.68,41.68,664400.0,30.1756,30.1828,30.1539,30.1539,664400.0
2013-05-20 12:00:00,41.68,41.75,41.68,41.73,160400.0,30.1539,30.2045,30.1539,30.1901,160400.0
2013-05-20 12:10:00,41.74,41.75,41.71,41.72,398200.0,30.1973,30.2045,30.1756,30.1828,398200.0
2013-05-20 12:20:00,41.72,41.73,41.69,41.7,132600.0,30.1828,30.1901,30.1611,30.1684,132600.0
2013-05-20 12:30:00,41.71,41.71,41.63,41.63,222100.0,30.1756,30.1756,30.1177,30.1177,222100.0
2013-05-20 12:40:00,41.63,41.65,41.62,41.64,203700.0,30.1177,30.1322,30.1105,30.125,203700.0
2013-05-20 12:50:00,41.64,41.65,41.62,41.63,140600.0,30.125,30.1322,30.1105,30.1177,140600.0
2013-05-20 13:00:00,41.63,41.64,41.62,41.63,298300.0,30.1177,30.125,30.1105,30.1177,298300.0
2013-05-20 13:10:00,41.64,41.64,41.57,41.57,387500.0,30.125,30.125,30.0743,30.0743,387500.0
2013-05-20 13:20:00,41.57,41.6,41.53,41.59,447900.0,30.0743,30.096,30.0454,30.0888,447900.0
2013-05-20 13:30:00,41.59,41.62,41.58,41.59,333300.0,30.0888,30.1105,30.0815,30.0888,333300.0
2013-05-20 13:40:00,41.59,41.59,41.5,41.57,456000.0,30.0888,30.0888,30.0237,30.0743,456000.0
2013-05-20 13:50:00,41.57,41.59,41.55,41.58,227900.0,30.0743,30.0888,30.0598,30.0815,227900.0
2013-05-20 14:00:00,41.58,41.58,41.51,41.56,132100.0,30.0815,30.0815,30.0309,30.0671,132100.0
2013-05-20 14:10:00,41.56,41.56,41.53,41.54,118300.0,30.0671,30.0671,30.0454,30.0526,118300.0
2013-05-20 14:20:00,41.54,41.58,41.53,41.58,443900.0,30.0526,30.0815,30.0454,30.0815,443900.0
2013-05-20 14:30:00,41.58,41.6,41.55,41.55,78200.0,30.0815,30.096,30.0598,30.0598,78200.0
2013-05-20 14:40:00,41.55,41.56,41.54,41.56,79800.0,30.0598,30.0671,30.0526,30.0671,79800.0
2013-05-20 14:50:00,41.57,41.58,41.54,41.54,63700.0,30.0743,30.0815,30.0526,30.0526,63700.0
2013-05-20 15:00:00,41.55,41.58,41.54,41.58,95600.0,30.0598,30.0815,30.0526,30.0815,95600.0
2013-05-20 15:10:00,41.57,41.58,41.55,41.56,65500.0,30.0743,30.0815,30.0598,30.0671,65500.0
2013-05-20 15:20:00,41.56,41.57,41.52,41.55,146500.0,30.0671,30.0743,30.0381,30.0598,146500.0
2013-05-20 15:30:00,41.55,41.56,41.49,41.5,345800.0,30.0598,30.0671,30.0164,30.0237,345800.0
2013-05-20 15:40:00,41.51,41.55,41.5,41.52,592500.0,30.0309,30.0598,30.0237,30.0381,592500.0
2013-05-20 15:50:00,41.53,41.54,41.48,41.53,1104500.0,30.0454,30.0526,30.0092,30.0454,1104500.0
2013-05-21 09:30:00,41.63,41.65,41.52,41.53,197800.0,30.1177,30.1322,30.0381,30.0454,197800.0
2013-05-21 09:40:00,41.53,41.55,41.51,41.55,158200.0,30.0454,30.0598,30.0309,30.0598,158200.0
2013-05-21 09:50:00,41.54,41.57,41.51,41.53,141900.0,30.0526,30.0743,30.0309,30.0454,141900.0
2013-05-21 10:00:00,41.52,41.55,41.43,41.44,228100.0,30.0381,30.0598,29.973,29.9803,228100.0
2013-05-21 10:10:00,41.44,41.44,41.35,41.38,343800.0,29.9803,29.9803,29.9151,29.9369,343800.0
2013-05-21 10:20:00,41.37,41.38,41.27,41.32,585900.0,29.9296,29.9369,29.8573,29.8934,585900.0
2013-05-21 10:30:00,41.32,41.4,41.31,41.4,1203800.0,29.8934,29.9513,29.8862,29.9513,1203800.0
2013-05-21 10:40:00,41.41,41.41,41.34,41.38,465100.0,29.9586,29.9586,29.9079,29.9369,465100.0
2013-05-21 10:50:00,41.39,41.43,41.38,41.41,999700.0,29.9441,29.973,29.9369,29.9586,999700.0
2013-05-21 11:00:00,41.41,41.46,41.39,41.45,348500.0,29.9586,29.9947,29.9441,29.9875,348500.0
2013-05-21 11:10:00,41.45,41.46,41.42,41.42,724500.0,29.9875,29.9947,29.9658,29.9658,724500.0
2013-05-21 11:20:00,41.42,41.45,41.41,41.43,60100.0,29.9658,29.9875,29.9586,29.973,60100.0
2013-05-21 11:30:00,41.44,41.5,41.43,41.47,246400.0,29.9803,30.0237,29.973,30.002,246400.0
2013-05-21 11:40:00,41.47,41.48,41.44,41.45,212300.0,30.002,30.0092,29.9803,29.9875,212300.0
2013-05-21 11:50:00,41.45,41.48,41.44,41.47,279100.0,29.9875,30.0092,29.9803,30.002,279100.0
2013-05-21 12:00:00,41.47,41.55,41.47,41.53,281100.0,30.002,30.0598,30.002,30.0454,281100.0
2013-05-21 12:10:00,41.54,41.57,41.53,41.54,185400.0,30.0526,30.0743,30.0454,30.0526,185400.0
2013-05-21 12:20:00,41.53,41.55,41.52,41.53,99800.0,30.0454,30.0598,30.0381,30.0454,99800.0
2013-05-21 12:30:00,41.53,41.54,41.49,41.49,59600.0,30.0454,30.0526,30.0164,30.0164,59600.0
2013-05-21 12:40:00,41.49,41.54,41.49,41.52,149400.0,30.0164,30.0526,30.0164,30.0381,149400.0
2013-05-21 12:50:00,41.53,41.55,41.52,41.54,28600.0,30.0454,30.0598,30.0381,30.0526,28600.0
2013-05-21 13:00:00,41.53,41.67,41.53,41.66,217700.0,30.0454,30.1467,30.0454,30.1394,217700.0
2013-05-21 13:10:00,41.66,41.66,41.59,41.63,40700.0,30.1394,30.1394,30.0888,30.1177,40700.0
2013-05-21 13:20:00,41.63,41.64,41.58,41.59,61700.0,30.1177,30.125,30.0815,30.0888,61700.0
2013-05-21 13:30:00,41.59,41.61,41.59,41.6,62600.0,30.0888,30.1032,30.0888,30.096,62600.0
2013-05-21 13:40:00,41.59,41.62,41.57,41.6,65300.0,30.0888,30.1105,30.0743,30.096,65300.0
2013-05-21 13:50:00,41.59,41.62,41.58,41.58,53100.0,30.0888,30.1105,30.0815,30.0815,53100.0
2013-05-21 14:00:00,41.58,41.6,41.57,41.57,50100.0,30.0815,30.096,30.0743,30.0743,50100.0
2013-05-21 14:10:00,41.58,41.67,41.58,41.66,372700.0,30.0815,30.1467,30.0815,30.1394,372700.0
2013-05-21 14:20:00,41.66,41.66,41.59,41.6,111500.0,30.1394,30.1394,30.0888,30.096,111500.0
2013-05-21 14:30:00,41.6,41.62,41.58,41.62,147300.0,30.096,30.1105,30.0815,30.1105,147300.0
2013-05-21 14:40:00,41.62,41.63,41.57,41.6,31000.0,30.1105,30.1177,30.0743,30.096,31000.0
2013-05-21 14:50:00,41.6,41.63,41.6,41.63,41200.0,30.096,30.1177,30.096,30.1177,41200.0
2013-05-21 15:00:00,41.62,41.64,41.59,41.61,56100.0,30.1105,30.125,30.0888,30.1032,56100.0
2013-05-21 15:10:00,41.6,41.63,41.58,41.58,111300.0,30.096,30.1177,30.0815,30.0815,111300.0
2013-05-21 15:20:00,41.59,41.6,41.56,41.56,60600.0,30.0888,30.096,30.0671,30.0671,60600.0
2013-05-21 15:30:00,41.57,41.59,41.56,41.57,88200.0,30.0743,30.0888,30.0671,30.0743,88200.0
2013-05-21 15:40:00,41.57,41.59,41.52,41.53,148800.0,30.0743,30.0888,30.0381,30.0454,148800.0
2013-05-21 15:50:00,41.54,41.57,41.52,41.55,422600.0,30.0526,30.0743,30.0381,30.0598,422600.0
2013-05-22 09:30:00,41.58,41.72,41.51,41.71,208200.0,30.0815,30.1828,30.0309,30.1756,208200.0
2013-05-22 09:40:00,41.7,41.72,41.62,41.64,158800.0,30.1684,30.1828,30.1105,30.125,158800.0
2013-05-22 09:50:00,41.65,41.7,41.63,41.69,144600.0,30.1322,30.1684,30.1177,30.1611,144600.0
2013-05-22 10:00:00,41.69,41.8,41.68,41.78,353700.0,30.1611,30.2407,30.1539,30.2262,353700.0
2013-05-22 10:10:00,41.79,41.85,41.78,41.81,380000.0,30.2335,30.2769,30.2262,30.2479,380000.0
2013-05-22 10:20:00,41.81,42.02,41.81,42.0,411000.0,30.2479,30.3999,30.2479,30.3854,411000.0
2013-05-22 10:30:00,42.0,42.02,41.73,41.76,863300.0,30.3854,30.3999,30.1901,30.2118,863300.0
2013-05-22 10:40:00,41.76,41.78,41.67,41.71,1687900.0,30.2118,30.2262,30.1467,30.1756,1687900.0
2013-05-22 10:50:00,41.71,41.74,41.64,41.65,1095100.0,30.1756,30.1973,30.125,30.1322,1095100.0
2013-05-22 11:00:00,41.65,41.74,41.62,41.74,699300.0,30.1322,30.1973,30.1105,30.1973,699300.0
2013-05-22 11:10:00,41.74,41.83,41.71,41.79,321600.0,30.1973,30.2624,30.1756,30.2335,321600.0
2013-05-22 11:20:00,41.8,41.82,41.76,41.8,317900.0,30.2407,30.2552,30.2118,30.2407,317900.0
2013-05-22 11:30:00,41.8,41.85,41.78,41.79,187300.0,30.2407,30.2769,30.2262,30.2335,187300.0
2013-05-22 11:40:00,41.8,41.88,41.78,41.88,213400.0,30.2407,30.2986,30.2262,30.2986,213400.0
2013-05-22 11:50:00,41.88,41.88,41.82,41.83,268500.0,30.2986,30.2986,30.2552,30.2624,268500.0
2013-05-22 12:00:00,41.83,41.87,41.82,41.84,56800.0,30.2624,30.2913,30.2552,30.2696,56800.0
2013-05-22 12:10:00,41.84,41.84,41.8,41.81,64200.0,30.2696,30.2696,30.2407,30.2479,64200.0
2013-05-22 12:20:00,41.8,41.84,41.79,41.8,411000.0,30.2407,30.2696,30.2335,30.2407,411000.0
2013-05-22 12:30:00,41.8,41.81,41.74,41.76,432000.0,30.2407,30.2479,30.1973,30.2118,432000.0
2013-05-22 12:40:00,41.76,41.79,41.75,41.78,37800.0,30.2118,30.2335,30.2045,30.2262,37800.0
2013-05-22 12:50:00,41.78,41.82,41.78,41.82,305900.0,30.2262,30.2552,30.2262,30.2552,305900.0
2013-05-22 13:00:00,41.82,41.82,41.72,41.74,156200.0,30.2552,30.2552,30.1828,30.1973,156200.0
2013-05-22 13:10:00,41.73,41.75,41.68,41.71,219500.0,30.1901,30.2045,30.1539,30.1756,219500.0
2013-05-22 13:20:00,41.71,41.71,41.64,41.64,101600.0,30.1756,30.1756,30.125,30.125,101600.0
2013-05-22 13:30:00,41.63,41.67,41.61,41.66,231800.0,30.1177,30.1467,30.1032,30.1394,231800.0
2013-05-22 13:40:00,41.66,41.68,41.56,41.61,114400.0,30.1394,30.1539,30.0671,30.1032,114400.0
2013-05-22 13:50:00,41.62,41.64,41.59,41.6,117400.0,30.1105,30.125,30.0888,30.096,117400.0
2013-05-22 14:00:00,41.6,41.67,41.45,41.54,606600.0,30.096,30.1467,29.9875,30.0526,606600.0
2013-05-22 14:10:00,41.54,41.57,41.45,41.56,546600.0,30.0526,30.0743,29.9875,30.0671,546600.0
2013-05-22 14:20:00,41.57,41.6,41.47,41.5,291800.0,30.0743,30.096,30.002,30.0237,291800.0
2013-05-22 14:30:00,41.5,41.56,41.43,41.49,655700.0,30.0237,30.0671,29.973,30.0164,655700.0
2013-05-22 14:40:00,41.5,41.56,41.46,41.54,662900.0,30.0237,30.0671,29.9947,30.0526,662900.0
2013-05-22 14:50:00,41.55,41.58,41.53,41.56,498700.0,30.0598,30.0815,30.0454,30.0671,498700.0
2013-05-22 15:00:00,41.55,41.56,41.48,41.53,186800.0,30.0598,30.0671,30.0092,30.0454,186800.0
2013-05-22 15:10:00,41.54,41.55,41.46,41.49,196700.0,30.0526,30.0598,29.9947,30.0164,196700.0
2013-05-22 15:20:00,41.48,41.48,41.38,41.38,333100.0,30.0092,30.0092,29.9369,29.9369,333100.0
2013-05-22 15:30:00,41.38,41.43,41.34,41.4,526600.0,29.9369,29.973,29.9079,29.9513,526600.0
2013-05-22 15:40:00,41.4,41.46,41.38,41.41,356700.0,29.9513,29.9947,29.9369,29.9586,356700.0
2013-05-22 15:50:00,41.41,41.48,41.39,41.47,745400.0,29.9586,30.0092,29.9441,30.002,745400.0
2013-05-23 09:30:00,41.14,41.34,41.14,41.25,1358200.0,29.7632,29.9079,29.7632,29.8428,1358200.0
2013-05-23 09:40:00,41.25,41.29,41.12,41.12,724200.0,29.8428,29.8717,29.7488,29.7488,724200.0
2013-05-23 09:50:00,41.12,41.18,41.1,41.14,587500.0,29.7488,29.7922,29.7343,29.7632,587500.0
2013-05-23 10:00:00,41.15,41.17,41.06,41.11,655700.0,29.7705,29.7849,29.7053,29.7415,655700.0
2013-05-23 10:10:00,41.11,41.2,41.11,41.17,989700.0,29.7415,29.8066,29.7415,29.7849,989700.0
2013-05-23 10:20:00,41.17,41.17,41.1,41.11,272600.0,29.7849,29.7849,29.7343,29.7415,272600.0
2013-05-23 10:30:00,41.12,41.15,41.06,41.07,306800.0,29.7488,29.7705,29.7053,29.7126,306800.0
2013-05-23 10:40:00,41.07,41.1,41.05,41.09,535300.0,29.7126,29.7343,29.6981,29.727,535300.0
2013-05-23 10:50:00,41.09,41.15,41.08,41.08,307500.0,29.727,29.7705,29.7198,29.7198,307500.0
2013-05-23 11:00:00,41.09,41.22,41.09,41.21,147600.0,29.727,29.8211,29.727,29.8139,147600.0
2013-05-23 11:10:00,41.21,41.26,41.2,41.26,268300.0,29.8139,29.85,29.8066,29.85,268300.0
2013-05-23 11:20:00,41.26,41.34,41.23,41.23,436200.0,29.85,29.9079,29.8283,29.8283,436200.0
2013-05-23 11:30:00,41.23,41.26,41.21,41.25,128700.0,29.8283,29.85,29.8139,29.8428,128700.0
2013-05-23 11:40:00,41.24,41.24,41.19,41.2,119800.0,29.8356,29.8356,29.7994,29.8066,119800.0
2013-05-23 11:50:00,41.21,41.25,41.19,41.21,273300.0,29.8139,29.8428,29.7994,29.8139,273300.0
2013-05-23 12:00:00,41.22,41.29,41.2,41.27,138900.0,29.8211,29.8717,29.8066,29.8573,138900.0
2013-05-23 12:10:00,41.28,41.32,41.26,41.29,106600.0,29.8645,29.8934,29.85,29.8717,106600.0
2013-05-23 12:20:00,41.29,41.32,41.29,41.3,159600.0,29.8717,29.8934,29.8717,29.879,159600.0
2013-05-23 12:30:00,41.3,41.3,41.26,41.26,120100.0,29.879,29.879,29.85,29.85,120100.0
2013-05-23 12:40:00,41.26,41.31,41.24,41.3,95100.0,29.85,29.8862,29.8356,29.879,95100.0
2013-05-23 12:50:00,41.3,41.34,41.28,41.31,58800.0,29.879,29.9079,29.8645,29.8862,58800.0
2013-05-23 13:00:00,41.3,41.32,41.25,41.26,91100.0,29.879,29.8934,29.8428,29.85,91100.0
2013-05-23 13:10:00,41.26,41.3,41.25,41.26,57800.0,29.85,29.879,29.8428,29.85,57800.0
2013-05-23 13:20:00,41.26,41.26,41.21,41.23,119800.0,29.85,29.85,29.8139,29.8283,119800.0
2013-05-23 13:30:00,41.23,41.28,41.22,41.27,87300.0,29.8283,29.8645,29.8211,29.8573,87300.0
2013-05-23 13:40:00,41.27,41.27,41.21,41.25,127300.0,29.8573,29.8573,29.8139,29.8428,127300.0
2013-05-23 13:50:00,41.25,41.34,41.25,41.34,107900.0,29.8428,29.9079,29.8428,29.9079,107900.0
2013-05-23 14:00:00,41.34,41.37,41.3,41.37,228900.0,29.9079,29.9296,29.879,29.9296,228900.0
2013-05-23 14:10:00,41.37,41.4,41.37,41.4,176600.0,29.9296,29.9513,29.9296,29.9513,176600.0
2013-05-23 14:20:00,41.4,41.4,41.36,41.36,79500.0,29.9513,29.9513,29.9224,29.9224,79500.0
2013-05-23 14:30:00,41.36,41.36,41.32,41.34,61600.0,29.9224,29.9224,29.8934,29.9079,61600.0
2013-05-23 14:40:00,41.34,41.45,41.34,41.44,266200.0,29.9079,29.9875,29.9079,29.9803,266200.0
2013-05-23 14:50:00,41.45,41.45,41.38,41.39,372700.0,29.9875,29.9875,29.9369,29.9441,372700.0
2013-05-23 15:00:00,41.39,41.41,41.37,41.39,165900.0,29.9441,29.9586,29.9296,29.9441,165900.0
2013-05-23 15:10:00,41.39,41.42,41.33,41.34,132400.0,29.9441,29.9658,29.9007,29.9079,132400.0
2013-05-23 15:20:00,41.34,41.37,41.3,41.35,161800.0,29.9079,29.9296,29.879,29.9151,161800.0
2013-05-23 15:30:00,41.35,41.38,41.29,41.3,248700.0,29.9151,29.9369,29.8717,29.879,248700.0
2013-05-23 15:40:00,41.3,41.35,41.25,41.26,212300.0,29.879,29.9151,29.8428,29.85,212300.0
2013-05-23 15:50:00,41.26,41.36,41.25,41.32,811900.0,29.85,29.9224,29.8428,29.8934,811900.0
2013-05-24 09:30:00,41.32,41.48,41.32,41.44,855800.0,29.8934,30.0092,29.8934,29.9803,855800.0
2013-05-24 09:40:00,41.43,41.46,41.39,41.43,348000.0,29.973,29.9947,29.9441,29.973,348000.0
2013-05-24 09:50:00,41.44,41.44,41.37,41.41,611700.0,29.9803,29.9803,29.9296,29.9586,611700.0
2013-05-24 10:00:00,41.4,41.44,41.36,41.42,344700.0,29.9513,29.9803,29.9224,29.9658,344700.0
2013-05-24 10:10:00,41.41,41.45,41.38,41.41,442200.0,29.9586,29.9875,29.9369,29.9586,442200.0
2013-05-24 10:20:00,41.41,41.42,41.39,41.4,326900.0,29.9586,29.9658,29.9441,29.9513,326900.0
2013-05-24 10:30:00,41.41,41.42,41.33,41.41,316500.0,29.9586,29.9658,29.9007,29.9586,316500.0
2013-05-24 10:40:00,41.41,41.46,41.38,41.4,181600.0,29.9586,29.9947,29.9369,29.9513,181600.0
2013-05-24 10:50:00,41.41,41.48,41.41,41.48,259600.0,29.9586,30.0092,29.9586,30.0092,259600.0
2013-05-24 11:00:00,41.49,41.53,41.42,41.53,754000.0,30.0164,30.0454,29.9658,30.0454,754000.0
2013-05-24 11:10:00,41.53,41.58,41.53,41.56,389600.0,30.0454,30.0815,30.0454,30.0671,389600.0
2013-05-24 11:20:00,41.55,41.57,41.52,41.54,714600.0,30.0598,30.0743,30.0381,30.0526,714600.0
2013-05-24 11:30:00,41.54,41.61,41.54,41.61,673200.0,30.0526,30.1032,30.0526,30.1032,673200.0
2013-05-24 11:40:00,41.61,41.7,41.61,41.66,576400.0,30.1032,30.1684,30.1032,30.1394,576400.0
2013-05-24 11:50:00,41.66,41.66,41.63,41.65,432600.0,30.1394,30.1394,30.1177,30.1322,432600.0
2013-05-24 12:00:00,41.65,41.69,41.64,41.66,437800.0,30.1322,30.1611,30.125,30.1394,437800.0
2013-05-24 12:10:00,41.66,41.66,41.61,41.64,340600.0,30.1394,30.1394,30.1032,30.125,340600.0
2013-05-24 12:20:00,41.64,41.64,41.58,41.61,180900.0,30.125,30.125,30.0815,30.1032,180900.0
2013-05-24 12:30:00,41.61,41.61,41.51,41.55,198700.0,30.1032,30.1032,30.0309,30.0598,198700.0
2013-05-24 12:40:00,41.55,41.59,41.54,41.59,41700.0,30.0598,30.0888,30.0526,30.0888,41700.0
2013-05-24 12:50:00,41.6,41.62,41.59,41.59,127700.0,30.096,30.1105,30.0888,30.0888,127700.0
2013-05-24 13:00:00,41.59,41.64,41.58,41.63,101700.0,30.0888,30.125,30.0815,30.1177,101700.0
2013-05-24 13:10:00,41.63,41.72,41.62,41.71,631100.0,30.1177,30.1828,30.1105,30.1756,631100.0
2013-05-24 13:20:00,41.71,41.71,41.66,41.67,54800.0,30.1756,30.1756,30.1394,30.1467,54800.0
2013-05-24 13:30:00,41.67,41.68,41.64,41.65,69000.0,30.1467,30.1539,30.125,30.1322,69000.0
2013-05-24 13:40:00,41.65,41.65,41.63,41.63,72700.0,30.1322,30.1322,30.1177,30.1177,72700.0
2013-05-24 13:50:00,41.63,41.66,41.62,41.65,61100.0,30.1177,30.1394,30.1105,30.1322,61100.0
2013-05-24 14:00:00,41.65,41.65,41.6,41.61,95400.0,30.1322,30.1322,30.096,30.1032,95400.0
2013-05-24 14:10:00,41.62,41.67,41.61,41.66,69600.0,30.1105,30.1467,30.1032,30.1394,69600.0
2013-05-24 14:20:00,41.66,41.67,41.64,41.66,50300.0,30.1394,30.1467,30.125,30.1394,50300.0
2013-05-24 14:30:00,41.66,41.66,41.62,41.65,60300.0,30.1394,30.1394,30.1105,30.1322,60300.0
2013-05-24 14:40:00,41.64,41.66,41.63,41.65,106700.0,30.125,30.1394,30.1177,30.1322,106700.0
2013-05-24 14:50:00,41.66,41.69,41.65,41.67,52200.0,30.1394,30.1611,30.1322,30.1467,52200.0
2013-05-24 15:00:00,41.67,41.69,41.65,41.69,89700.0,30.1467,30.1611,30.1322,30.1611,89700.0
2013-05-24 15:10:00,41.69,41.71,41.66,41.66,1175400.0,30.1611,30.1756,30.1394,30.1394,1175400.0
2013-05-24 15:20:00,41.67,41.7,41.65,41.67,447400.0,30.1467,30.1684,30.1322,30.1467,447400.0
2013-05-24 15:30:00,41.67,41.67,41.6,41.61,543400.0,30.1467,30.1467,30.096,30.1032,543400.0
2013-05-24 15:40:00,41.6,41.67,41.59,41.66,418200.0,30.096,30.1467,30.0888,30.1394,418200.0
2013-05-24 15:50:00,41.65,41.71,41.59,41.7,1841600.0,30.1322,30.1756,30.0888,30.1684,1841600.0
2013-05-28 09:30:00,42.06,42.09,41.95,42.04,345500.0,30.4288,30.4505,30.3492,30.4143,345500.0
2013-05-28 09:40:00,42.04,42.11,42.01,42.09,503300.0,30.4143,30.465,30.3926,30.4505,503300.0
2013-05-28 09:50:00,42.1,42.11,42.07,42.11,219600.0,30.4577,30.465,30.436,30.465,219600.0
2013-05-28 10:00:00,42.12,42.19,42.09,42.17,388700.0,30.4722,30.5229,30.4505,30.5084,388700.0
2013-05-28 10:10:00,42.17,42.17,42.12,42.15,82500.0,30.5084,30.5084,30.4722,30.4939,82500.0
2013-05-28 10:20:00,42.15,42.17,42.12,42.12,98400.0,30.4939,30.5084,30.4722,30.4722,98400.0
2013-05-28 10:30:00,42.13,42.16,42.07,42.07,2414100.0,30.4794,30.5012,30.436,30.436,2414100.0
2013-05-28 10:40:00,42.06,42.07,41.99,42.0,209600.0,30.4288,30.436,30.3782,30.3854,209600.0
2013-05-28 10:50:00,42.0,42.01,41.89,41.91,676000.0,30.3854,30.3926,30.3058,30.3203,676000.0
2013-05-28 11:00:00,41.91,41.92,41.82,41.84,1241000.0,30.3203,30.3275,30.2552,30.2696,1241000.0
2013-05-28 11:10:00,41.84,41.92,41.84,41.91,535100.0,30.2696,30.3275,30.2696,30.3203,535100.0
2013-05-28 11:20:00,41.9,41.92,41.88,41.9,223300.0,30.3131,30.3275,30.2986,30.3131,223300.0
2013-05-28 11:30:00,41.9,41.92,41.76,41.77,354700.0,30.3131,30.3275,30.2118,30.219,354700.0
2013-05-28 11:40:00,41.77,41.83,41.74,41.83,210400.0,30.219,30.2624,30.1973,30.2624,210400.0
2013-05-28 11:50:00,41.84,41.93,41.83,41.83,135900.0,30.2696,30.3348,30.2624,30.2624,135900.0
2013-05-28 12:00:00,41.83,41.87,41.8,41.87,109900.0,30.2624,30.2913,30.2407,30.2913,109900.0
2013-05-28 12:10:00,41.87,41.87,41.81,41.81,75000.0,30.2913,30.2913,30.2479,30.2479,75000.0
2013-05-28 12:20:00,41.81,41.84,41.8,41.82,199300.0,30.2479,30.2696,30.2407,30.2552,199300.0
2013-05-28 12:30:00,41.82,41.84,41.79,41.84,93200.0,30.2552,30.2696,30.2335,30.2696,93200.0
2013-05-28 12:40:00,41.84,41.87,41.83,41.84,126800.0,30.2696,30.2913,30.2624,30.2696,126800.0
2013-05-28 12:50:00,41.84,41.84,41.78,41.8,105400.0,30.2696,30.2696,30.2262,30.2407,105400.0
2013-05-28 13:00:00,41.81,41.88,41.79,41.86,92100.0,30.2479,30.2986,30.2335,30.2841,92100.0
2013-05-28 13:10:00,41.87,41.89,41.85,41.88,140300.0,30.2913,30.3058,30.2769,30.2986,140300.0
2013-05-28 13:20:00,41.88,41.88,41.75,41.76,503900.0,30.2986,30.2986,30.2045,30.2118,503900.0
2013-05-28 13:30:00,41.76,41.77,41.71,41.74,247500.0,30.2118,30.219,30.1756,30.1973,247500.0
2013-05-28 13:40:00,41.73,41.75,41.69,41.72,411100.0,30.1901,30.2045,30.1611,30.1828,411100.0
2013-05-28 13:50:00,41.72,41.72,41.65,41.67,321800.0,30.1828,30.1828,30.1322,30.1467,321800.0
2013-05-28 14:00:00,41.67,41.72,41.64,41.72,125100.0,30.1467,30.1828,30.125,30.1828,125100.0
2013-05-28 14:10:00,41.72,41.75,41.68,41.75,173800.0,30.1828,30.2045,30.1539,30.2045,173800.0
2013-05-28 14:20:00,41.75,41.77,41.71,41.73,417600.0,30.2045,30.219,30.1756,30.1901,417600.0
2013-05-28 14:30:00,41.72,41.74,41.66,41.67,382100.0,30.1828,30.1973,30.1394,30.1467,382100.0
2013-05-28 14:40:00,41.66,41.74,41.66,41.72,422700.0,30.1394,30.1973,30.1394,30.1828,422700.0
2013-05-28 14:50:00,41.73,41.78,41.72,41.75,377500.0,30.1901,30.2262,30.1828,30.2045,377500.0
2013-05-28 15:00:00,41.75,41.76,41.71,41.73,598800.0,30.2045,30.2118,30.1756,30.1901,598800.0
2013-05-28 15:10:00,41.73,41.77,41.68,41.76,382700.0,30.1901,30.219,30.1539,30.2118,382700.0
2013-05-28 15:20:00,41.76,41.77,41.72,41.74,336100.0,30.2118,30.219,30.1828,30.1973,336100.0
2013-05-28 15:30:00,41.73,41.81,41.73,41.8,441600.0,30.1901,30.2479,30.1901,30.2407,441600.0
2013-05-28 15:40:00,41.8,41.82,41.75,41.8,678000.0,30.2407,30.2552,30.2045,30.2407,678000.0
2013-05-28 15:50:00,41.8,41.8,41.73,41.75,1022700.0,30.2407,30.2407,30.1901,30.2045,1022700.0
2013-05-29 09:30:00,41.53,41.57,41.39,41.4,479400.0,30.0454,30.0743,29.9441,29.9513,479400.0
2013-05-29 09:40:00,41.39,41.39,41.23,41.31,1225100.0,29.9441,29.9441,29.8283,29.8862,1225100.0
2013-05-29 09:50:00,41.32,41.35,41.23,41.24,356300.0,29.8934,29.9151,29.8283,29.8356,356300.0
2013-05-29 10:00:00,41.23,41.3,41.22,41.23,344500.0,29.8283,29.879,29.8211,29.8283,344500.0
2013-05-29 10:10:00,41.23,41.25,41.19,41.19,509100.0,29.8283,29.8428,29.7994,29.7994,509100.0
2013-05-29 10:20:00,41.18,41.18,41.07,41.09,803500.0,29.7922,29.7922,29.7126,29.727,803500.0
2013-05-29 10:30:00,41.09,41.16,41.05,41.13,415100.0,29.727,29.7777,29.6981,29.756,415100.0
2013-05-29 10:40:00,41.12,41.13,40.97,40.99,716200.0,29.7488,29.756,29.6402,29.6547,716200.0
2013-05-29 10:50:00,40.99,41.06,40.97,40.98,437500.0,29.6547,29.7053,29.6402,29.6475,437500.0
2013-05-29 11:00:00,40.98,41.01,40.95,41.0,306500.0,29.6475,29.6692,29.6258,29.6619,306500.0
2013-05-29 11:10:00,41.0,41.03,40.98,41.0,1078800.0,29.6619,29.6836,29.6475,29.6619,1078800.0
2013-05-29 11:20:00,41.01,41.07,41.0,41.02,625900.0,29.6692,29.7126,29.6619,29.6764,625900.0
2013-05-29 11:30:00,41.03,41.1,41.02,41.03,648700.0,29.6836,29.7343,29.6764,29.6836,648700.0
2013-05-29 11:40:00,41.03,41.07,41.01,41.04,434900.0,29.6836,29.7126,29.6692,29.6909,434900.0
2013-05-29 11:50:00,41.05,41.08,41.03,41.05,286100.0,29.6981,29.7198,29.6836,29.6981,286100.0
2013-05-29 12:00:00,41.06,41.09,41.0,41.0,188200.0,29.7053,29.727,29.6619,29.6619,188200.0
2013-05-29 12:10:00,41.0,41.07,40.99,41.05,464600.0,29.6619,29.7126,29.6547,29.6981,464600.0
2013-05-29 12:20:00,41.05,41.05,40.96,40.97,460100.0,29.6981,29.6981,29.633,29.6402,460100.0
2013-05-29 12:30:00,40.97,41.0,40.95,40.97,462700.0,29.6402,29.6619,29.6258,29.6402,462700.0
2013-05-29 12:40:00,40.98,41.0,40.94,40.96,269100.0,29.6475,29.6619,29.6185,29.633,269100.0
2013-05-29 12:50:00,40.96,40.98,40.93,40.94,252000.0,29.633,29.6475,29.6113,29.6185,252000.0
2013-05-29 13:00:00,40.95,40.97,40.93,40.96,175900.0,29.6258,29.6402,29.6113,29.633,175900.0
2013-05-29 13:10:00,40.96,40.96,40.89,40.93,277500.0,29.633,29.633,29.5824,29.6113,277500.0
2013-05-29 13:20:00,40.94,41.03,40.94,41.02,195900.0,29.6185,29.6836,29.6185,29.6764,195900.0
2013-05-29 13:30:00,41.03,41.05,40.99,41.04,198600.0,29.6836,29.6981,29.6547,29.6909,198600.0
2013-05-29 13:40:00,41.04,41.08,41.04,41.05,155700.0,29.6909,29.7198,29.6909,29.6981,155700.0
2013-05-29 13:50:00,41.06,41.12,41.05,41.1,139800.0,29.7053,29.7488,29.6981,29.7343,139800.0
2013-05-29 14:00:00,41.1,41.16,41.08,41.13,148400.0,29.7343,29.7777,29.7198,29.756,148400.0
2013-05-29 14:10:00,41.13,41.16,41.1,41.12,277000.0,29.756,29.7777,29.7343,29.7488,277000.0
2013-05-29 14:20:00,41.12,41.13,41.04,41.04,210600.0,29.7488,29.756,29.6909,29.6909,210600.0
2013-05-29 14:30:00,41.04,41.07,41.03,41.06,246000.0,29.6909,29.7126,29.6836,29.7053,246000.0
2013-05-29 14:40:00,41.06,41.09,41.03,41.06,173900.0,29.7053,29.727,29.6836,29.7053,173900.0
2013-05-29 14:50:00,41.05,41.08,41.01,41.01,313900.0,29.6981,29.7198,29.6692,29.6692,313900.0
2013-05-29 15:00:00,41.0,41.03,41.0,41.0,259800.0,29.6619,29.6836,29.6619,29.6619,259800.0
2013-05-29 15:10:00,41.01,41.06,41.0,41.02,255600.0,29.6692,29.7053,29.6619,29.6764,255600.0
2013-05-29 15:20:00,41.02,41.06,41.02,41.04,324500.0,29.6764,29.7053,29.6764,29.6909,324500.0
2013-05-29 15:30:00,41.04,41.07,41.0,41.01,416700.0,29.6909,29.7126,29.6619,29.6692,416700.0
2013-05-29 15:40:00,41.01,41.02,40.95,40.97,1107700.0,29.6692,29.6764,29.6258,29.6402,1107700.0
2013-05-29 15:50:00,40.97,40.98,40.92,40.97,2704800.0,29.6402,29.6475,29.6041,29.6402,2704800.0
2013-05-30 09:30:00,41.02,41.08,40.98,41.04,300200.0,29.6764,29.7198,29.6475,29.6909,300200.0
2013-05-30 09:40:00,41.04,41.16,40.98,41.16,598900.0,29.6909,29.7777,29.6475,29.7777,598900.0
2013-05-30 09:50:00,41.16,41.16,41.09,41.12,292000.0,29.7777,29.7777,29.727,29.7488,292000.0
2013-05-30 10:00:00,41.12,41.15,41.03,41.05,945200.0,29.7488,29.7705,29.6836,29.6981,945200.0
2013-05-30 10:10:00,41.04,41.07,40.98,41.01,375700.0,29.6909,29.7126,29.6475,29.6692,375700.0
2013-05-30 10:20:00,41.01,41.07,41.01,41.05,715300.0,29.6692,29.7126,29.6692,29.6981,715300.0
2013-05-30 10:30:00,41.05,41.09,41.02,41.04,625000.0,29.6981,29.727,29.6764,29.6909,625000.0
2013-05-30 10:40:00,41.05,41.07,41.02,41.04,228300.0,29.6981,29.7126,29.6764,29.6909,228300.0
2013-05-30 10:50:00,41.05,41.06,41.0,41.06,505200.0,29.6981,29.7053,29.6619,29.7053,505200.0
2013-05-30 11:00:00,41.05,41.08,40.99,41.0,309700.0,29.6981,29.7198,29.6547,29.6619,309700.0
2013-05-30 11:10:00,41.0,41.01,40.91,40.93,297800.0,29.6619,29.6692,29.5968,29.6113,297800.0
2013-05-30 11:20:00,40.92,40.98,40.92,40.95,386300.0,29.6041,29.6475,29.6041,29.6258,386300.0
2013-05-30 11:30:00,40.95,40.97,40.94,40.95,163400.0,29.6258,29.6402,29.6185,29.6258,163400.0
2013-05-30 11:40:00,40.94,40.96,40.91,40.94,161400.0,29.6185,29.633,29.5968,29.6185,161400.0
2013-05-30 11:50:00,40.94,41.0,40.94,40.98,124100.0,29.6185,29.6619,29.6185,29.6475,124100.0
2013-05-30 12:00:00,40.98,41.01,40.96,40.96,187500.0,29.6475,29.6692,29.633,29.633,187500.0
2013-05-30 12:10:00,40.95,40.97,40.93,40.97,96900.0,29.6258,29.6402,29.6113,29.6402,96900.0
2013-05-30 12:20:00,40.97,40.97,40.93,40.94,69800.0,29.6402,29.6402,29.6113,29.6185,69800.0
2013-05-30 12:30:00,40.93,40.95,40.92,40.94,131500.0,29.6113,29.6258,29.6041,29.6185,131500.0
2013-05-30 12:40:00,40.94,40.96,40.91,40.95,271000.0,29.6185,29.633,29.5968,29.6258,271000.0
2013-05-30 12:50:00,40.96,40.99,40.93,40.99,200000.0,29.633,29.6547,29.6113,29.6547,200000.0
2013-05-30 13:00:00,40.99,41.0,40.95,40.95,295000.0,29.6547,29.6619,29.6258,29.6258,295000.0
2013-05-30 13:10:00,40.95,40.98,40.94,40.97,170900.0,29.6258,29.6475,29.6185,29.6402,170900.0
2013-05-30 13:20:00,40.96,41.0,40.96,41.0,88700.0,29.633,29.6619,29.633,29.6619,88700.0
2013-05-30 13:30:00,41.0,41.02,40.98,41.0,146300.0,29.6619,29.6764,29.6475,29.6619,146300.0
2013-05-30 13:40:00,41.01,41.01,40.98,40.99,1867800.0,29.6692,29.6692,29.6475,29.6547,1867800.0
2013-05-30 13:50:00,40.99,41.01,40.97,40.98,765900.0,29.6547,29.6692,29.6402,29.6475,765900.0
2013-05-30 14:00:00,40.98,40.99,40.92,40.92,647300.0,29.6475,29.6547,29.6041,29.6041,647300.0
2013-05-30 14:10:00,40.92,40.96,40.92,40.95,127800.0,29.6041,29.633,29.6041,29.6258,127800.0
2013-05-30 14:20:00,40.94,40.99,40.94,40.99,147000.0,29.6185,29.6547,29.6185,29.6547,147000.0
2013-05-30 14:30:00,40.99,41.0,40.96,40.98,308000.0,29.6547,29.6619,29.633,29.6475,308000.0
2013-05-30 14:40:00,40.98,40.99,40.95,40.98,183900.0,29.6475,29.6547,29.6258,29.6475,183900.0
2013-05-30 14:50:00,40.98,41.02,40.97,40.99,232800.0,29.6475,29.6764,29.6402,29.6547,232800.0
2013-05-30 15:00:00,40.98,41.01,40.98,40.99,284700.0,29.6475,29.6692,29.6475,29.6547,284700.0
2013-05-30 15:10:00,41.0,41.0,40.96,40.98,319600.0,29.6619,29.6619,29.633,29.6475,319600.0
2013-05-30 15:20:00,40.98,40.98,40.91,40.91,609200.0,29.6475,29.6475,29.5968,29.5968,609200.0
2013-05-30 15:30:00,40.9,40.93,40.87,40.93,540700.0,29.5896,29.6113,29.5679,29.6113,540700.0
2013-05-30 15:40:00,40.93,40.94,40.85,40.86,382500.0,29.6113,29.6185,29.5534,29.5607,382500.0
2013-05-30 15:50:00,40.85,40.86,40.79,40.82,1166800.0,29.5534,29.5607,29.51,29.5317,1166800.0
2013-05-31 09:30:00,40.72,40.72,40.56,40.66,389200.0,29.4594,29.4594,29.3436,29.416,389200.0
2013-05-31 09:40:00,40.66,40.73,40.6,40.66,310000.0,29.416,29.4666,29.3726,29.416,310000.0
2013-05-31 09:50:00,40.66,40.7,40.55,40.59,262100.0,29.416,29.4449,29.3364,29.3653,262100.0
2013-05-31 10:00:00,40.59,40.62,40.47,40.48,991400.0,29.3653,29.387,29.2785,29.2857,991400.0
2013-05-31 10:10:00,40.48,40.5,40.42,40.47,1617400.0,29.2857,29.3002,29.2423,29.2785,1617400.0
2013-05-31 10:20:00,40.47,40.49,40.43,40.44,2273000.0,29.2785,29.293,29.2496,29.2568,2273000.0
2013-05-31 10:30:00,40.43,40.53,40.43,40.52,2123400.0,29.2496,29.3219,29.2496,29.3147,2123400.0
2013-05-31 10:40:00,40.52,40.54,40.47,40.49,451100.0,29.3147,29.3291,29.2785,29.293,451100.0
2013-05-31 10:50:00,40.49,40.51,40.39,40.4,839200.0,29.293,29.3074,29.2206,29.2279,839200.0
2013-05-31 11:00:00,40.4,40.57,40.4,40.56,790900.0,29.2279,29.3508,29.2279,29.3436,790900.0
2013-05-31 11:10:00,40.56,40.65,40.56,40.61,1173200.0,29.3436,29.4087,29.3436,29.3798,1173200.0
2013-05-31 11:20:00,40.61,40.62,40.51,40.51,386200.0,29.3798,29.387,29.3074,29.3074,386200.0
2013-05-31 11:30:00,40.52,40.54,40.46,40.48,294500.0,29.3147,29.3291,29.2713,29.2857,294500.0
2013-05-31 11:40:00,40.48,40.51,40.45,40.48,548800.0,29.2857,29.3074,29.264,29.2857,548800.0
2013-05-31 11:50:00,40.48,40.49,40.43,40.47,227300.0,29.2857,29.293,29.2496,29.2785,227300.0
2013-05-31 12:00:00,40.48,40.48,40.42,40.48,280600.0,29.2857,29.2857,29.2423,29.2857,280600.0
2013-05-31 12:10:00,40.47,40.49,40.4,40.43,212600.0,29.2785,29.293,29.2279,29.2496,212600.0
2013-05-31 12:20:00,40.42,40.46,40.41,40.45,302100.0,29.2423,29.2713,29.2351,29.264,302100.0
2013-05-31 12:30:00,40.45,40.5,40.44,40.49,156200.0,29.264,29.3002,29.2568,29.293,156200.0
2013-05-31 12:40:00,40.49,40.51,40.47,40.5,495600.0,29.293,29.3074,29.2785,29.3002,495600.0
2013-05-31 12:50:00,40.5,40.5,40.48,40.48,339700.0,29.3002,29.3002,29.2857,29.2857,339700.0
2013-05-31 13:00:00,40.49,40.55,40.49,40.53,445700.0,29.293,29.3364,29.293,29.3219,445700.0
2013-05-31 13:10:00,40.54,40.55,40.49,40.49,197300.0,29.3291,29.3364,29.293,29.293,197300.0
2013-05-31 13:20:00,40.5,40.51,40.49,40.51,573400.0,29.3002,29.3074,29.293,29.3074,573400.0
2013-05-31 13:30:00,40.51,40.52,40.45,40.46,420600.0,29.3074,29.3147,29.264,29.2713,420600.0
2013-05-31 13:40:00,40.46,40.49,40.44,40.46,193300.0,29.2713,29.293,29.2568,29.2713,193300.0
2013-05-31 13:50:00,40.46,40.49,40.44,40.48,225700.0,29.2713,29.293,29.2568,29.2857,225700.0
2013-05-31 14:00:00,40.48,40.49,40.45,40.48,208200.0,29.2857,29.293,29.264,29.2857,208200.0
2013-05-31 14:10:00,40.48,40.48,40.4,40.44,476600.0,29.2857,29.2857,29.2279,29.2568,476600.0
2013-05-31 14:20:00,40.45,40.46,40.42,40.43,247200.0,29.264,29.2713,29.2423,29.2496,247200.0
2013-05-31 14:30:00,40.43,40.44,40.38,40.4,814400.0,29.2496,29.2568,29.2134,29.2279,814400.0
2013-05-31 14:40:00,40.4,40.41,40.36,40.36,829100.0,29.2279,29.2351,29.1989,29.1989,829100.0
2013-05-31 14:50:00,40.36,40.38,40.32,40.33,288900.0,29.1989,29.2134,29.17,29.1772,288900.0
2013-05-31 15:00:00,40.33,40.38,40.31,40.36,822500.0,29.1772,29.2134,29.1627,29.1989,822500.0
2013-05-31 15:10:00,40.36,40.4,40.34,40.36,811300.0,29.1989,29.2279,29.1845,29.1989,811300.0
2013-05-31 15:20:00,40.36,40.41,40.33,40.33,889800.0,29.1989,29.2351,29.1772,29.1772,889800.0
2013-05-31 15:30:00,40.33,40.34,40.22,40.27,1454200.0,29.1772,29.1845,29.0976,29.1338,1454200.0
2013-05-31 15:40:00,40.27,40.32,40.24,40.24,1689000.0,29.1338,29.17,29.1121,29.1121,1689000.0
2013-05-31 15:50:00,40.25,40.25,40.04,40.05,3424400.0,29.1193,29.1193,28.9674,28.9746,3424400.0
2013-06-03 09:30:00,40.16,40.16,39.76,39.78,990500.0,29.0542,29.0542,28.7648,28.7793,990500.0
2013-06-03 09:40:00,39.78,39.86,39.77,39.8,675700.0,28.7793,28.8372,28.7721,28.7938,675700.0
2013-06-03 09:50:00,39.79,39.86,39.74,39.77,658500.0,28.7865,28.8372,28.7504,28.7721,658500.0
2013-06-03 10:00:00,39.76,39.89,39.68,39.89,4498800.0,28.7648,28.8589,28.707,28.8589,4498800.0
2013-06-03 10:10:00,39.89,40.15,39.88,40.05,3168700.0,28.8589,29.047,28.8517,28.9746,3168700.0
2013-06-03 10:20:00,40.06,40.16,40.02,40.16,1518900.0,28.9819,29.0542,28.9529,29.0542,1518900.0
2013-06-03 10:30:00,40.16,40.16,39.96,40.01,1471400.0,29.0542,29.0542,28.9095,28.9457,1471400.0
2013-06-03 10:40:00,40.01,40.12,39.91,40.11,1336500.0,28.9457,29.0253,28.8734,29.0181,1336500.0
2013-06-03 10:50:00,40.11,40.4,40.08,40.32,2406700.0,29.0181,29.2279,28.9964,29.17,2406700.0
2013-06-03 11:00:00,40.31,40.32,40.13,40.25,651200.0,29.1627,29.17,29.0325,29.1193,651200.0
2013-06-03 11:10:00,40.24,40.25,40.14,40.18,533200.0,29.1121,29.1193,29.0398,29.0687,533200.0
2013-06-03 11:20:00,40.18,40.22,40.08,40.14,801600.0,29.0687,29.0976,28.9964,29.0398,801600.0
2013-06-03 11:30:00,40.14,40.23,40.11,40.19,1146900.0,29.0398,29.1049,29.0181,29.0759,1146900.0
2013-06-03 11:40:00,40.18,40.26,40.14,40.21,910200.0,29.0687,29.1266,29.0398,29.0904,910200.0
2013-06-03 11:50:00,40.2,40.22,40.12,40.19,446800.0,29.0832,29.0976,29.0253,29.0759,446800.0
2013-06-03 12:00:00,40.2,40.27,40.14,40.25,835600.0,29.0832,29.1338,29.0398,29.1193,835600.0
2013-06-03 12:10:00,40.24,40.29,40.17,40.2,238100.0,29.1121,29.1483,29.0615,29.0832,238100.0
2013-06-03 12:20:00,40.2,40.24,40.16,40.19,172000.0,29.0832,29.1121,29.0542,29.0759,172000.0
2013-06-03 12:30:00,40.19,40.23,40.14,40.19,226100.0,29.0759,29.1049,29.0398,29.0759,226100.0
2013-06-03 12:40:00,40.19,40.25,40.17,40.23,221400.0,29.0759,29.1193,29.0615,29.1049,221400.0
2013-06-03 12:50:00,40.23,40.23,40.14,40.19,194300.0,29.1049,29.1049,29.0398,29.0759,194300.0
2013-06-03 13:00:00,40.2,40.27,40.19,40.27,1025200.0,29.0832,29.1338,29.0759,29.1338,1025200.0
2013-06-03 13:10:00,40.27,40.27,40.25,40.27,504100.0,29.1338,29.1338,29.1193,29.1338,504100.0
2013-06-03 13:20:00,40.27,40.28,40.18,40.21,582600.0,29.1338,29.141,29.0687,29.0904,582600.0
2013-06-03 13:30:00,40.22,40.25,40.17,40.21,254400.0,29.0976,29.1193,29.0615,29.0904,254400.0
2013-06-03 13:40:00,40.21,40.28,40.19,40.27,614600.0,29.0904,29.141,29.0759,29.1338,614600.0
2013-06-03 13:50:00,40.27,40.31,40.25,40.26,306300.0,29.1338,29.1627,29.1193,29.1266,306300.0
2013-06-03 14:00:00,40.27,40.33,40.25,40.31,481500.0,29.1338,29.1772,29.1193,29.1627,481500.0
2013-06-03 14:10:00,40.31,40.33,40.29,40.3,574500.0,29.1627,29.1772,29.1483,29.1555,574500.0
2013-06-03 14:20:00,40.3,40.3,40.26,40.27,242700.0,29.1555,29.1555,29.1266,29.1338,242700.0
2013-06-03 14:30:00,40.27,40.3,40.25,40.28,270600.0,29.1338,29.1555,29.1193,29.141,270600.0
2013-06-03 14:40:00,40.27,40.34,40.27,40.3,298600.0,29.1338,29.1845,29.1338,29.1555,298600.0
2013-06-03 14:50:00,40.3,40.35,40.27,40.29,533300.0,29.1555,29.1917,29.1338,29.1483,533300.0
2013-06-03 15:00:00,40.3,40.32,40.27,40.29,486200.0,29.1555,29.17,29.1338,29.1483,486200.0
2013-06-03 15:10:00,40.3,40.3,40.24,40.27,921900.0,29.1555,29.1555,29.1121,29.1338,921900.0
2013-06-03 15:20:00,40.28,40.36,40.27,40.34,676100.0,29.141,29.1989,29.1338,29.1845,676100.0
2013-06-03 15:30:00,40.34,40.38,40.3,40.38,646100.0,29.1845,29.2134,29.1555,29.2134,646100.0
2013-06-03 15:40:00,40.38,40.5,40.37,40.43,2600200.0,29.2134,29.3002,29.2062,29.2496,2600200.0
2013-06-03 15:50:00,40.44,40.5,40.41,40.48,3227800.0,29.2568,29.3002,29.2351,29.2857,3227800.0
2013-06-04 09:30:00,40.56,40.71,40.49,40.68,1018700.0,29.3436,29.4521,29.293,29.4304,1018700.0
2013-06-04 09:40:00,40.69,40.78,40.66,40.73,486500.0,29.4377,29.5028,29.416,29.4666,486500.0
2013-06-04 09:50:00,40.73,40.76,40.7,40.71,419400.0,29.4666,29.4883,29.4449,29.4521,419400.0
2013-06-04 10:00:00,40.71,40.76,40.66,40.75,543300.0,29.4521,29.4883,29.416,29.4811,543300.0
2013-06-04 10:10:00,40.75,40.76,40.66,40.69,559900.0,29.4811,29.4883,29.416,29.4377,559900.0
2013-06-04 10:20:00,40.69,40.71,40.6,40.67,493300.0,29.4377,29.4521,29.3726,29.4232,493300.0
2013-06-04 10:30:00,40.67,40.69,40.65,40.67,146300.0,29.4232,29.4377,29.4087,29.4232,146300.0
2013-06-04 10:40:00,40.68,40.72,40.62,40.68,177400.0,29.4304,29.4594,29.387,29.4304,177400.0
2013-06-04 10:50:00,40.69,40.69,40.54,40.55,399000.0,29.4377,29.4377,29.3291,29.3364,399000.0
2013-06-04 11:00:00,40.56,40.58,40.52,40.57,511500.0,29.3436,29.3581,29.3147,29.3508,511500.0
2013-06-04 11:10:00,40.57,40.58,40.49,40.49,266100.0,29.3508,29.3581,29.293,29.293,266100.0
2013-06-04 11:20:00,40.49,40.55,40.48,40.49,196800.0,29.293,29.3364,29.2857,29.293,196800.0
2013-06-04 11:30:00,40.48,40.51,40.45,40.5,163200.0,29.2857,29.3074,29.264,29.3002,163200.0
2013-06-04 11:40:00,40.5,40.52,40.47,40.51,237700.0,29.3002,29.3147,29.2785,29.3074,237700.0
2013-06-04 11:50:00,40.51,40.53,40.48,40.51,103900.0,29.3074,29.3219,29.2857,29.3074,103900.0
2013-06-04 12:00:00,40.5,40.51,40.4,40.43,182300.0,29.3002,29.3074,29.2279,29.2496,182300.0
2013-06-04 12:10:00,40.44,40.46,40.37,40.39,172800.0,29.2568,29.2713,29.2062,29.2206,172800.0
2013-06-04 12:20:00,40.4,40.41,40.37,40.38,159100.0,29.2279,29.2351,29.2062,29.2134,159100.0
2013-06-04 12:30:00,40.37,40.44,40.36,40.43,131200.0,29.2062,29.2568,29.1989,29.2496,131200.0
2013-06-04 12:40:00,40.44,40.48,40.43,40.48,125700.0,29.2568,29.2857,29.2496,29.2857,125700.0
2013-06-04 12:50:00,40.47,40.49,40.44,40.47,102500.0,29.2785,29.293,29.2568,29.2785,102500.0
2013-06-04 13:00:00,40.47,40.51,40.44,40.5,63500.0,29.2785,29.3074,29.2568,29.3002,63500.0
2013-06-04 13:10:00,40.5,40.53,40.46,40.51,115500.0,29.3002,29.3219,29.2713,29.3074,115500.0
2013-06-04 13:20:00,40.5,40.5,40.33,40.37,390900.0,29.3002,29.3002,29.1772,29.2062,390900.0
2013-06-04 13:30:00,40.37,40.39,40.29,40.33,238600.0,29.2062,29.2206,29.1483,29.1772,238600.0
2013-06-04 13:40:00,40.34,40.36,40.26,40.28,331400.0,29.1845,29.1989,29.1266,29.141,331400.0
2013-06-04 13:50:00,40.28,40.32,40.25,40.31,115100.0,29.141,29.17,29.1193,29.1627,115100.0
2013-06-04 14:00:00,40.3,40.33,40.24,40.25,265900.0,29.1555,29.1772,29.1121,29.1193,265900.0
2013-06-04 14:10:00,40.24,40.32,40.21,40.31,413600.0,29.1121,29.17,29.0904,29.1627,413600.0
2013-06-04 14:20:00,40.31,40.33,40.28,40.32,240300.0,29.1627,29.1772,29.141,29.17,240300.0
2013-06-04 14:30:00,40.32,40.35,40.31,40.33,523700.0,29.17,29.1917,29.1627,29.1772,523700.0
2013-06-04 14:40:00,40.33,40.38,40.33,40.37,323400.0,29.1772,29.2134,29.1772,29.2062,323400.0
2013-06-04 14:50:00,40.38,40.42,40.34,40.37,179300.0,29.2134,29.2423,29.1845,29.2062,179300.0
2013-06-04 15:00:00,40.36,40.47,40.35,40.44,590700.0,29.1989,29.2785,29.1917,29.2568,590700.0
2013-06-04 15:10:00,40.44,40.46,40.38,40.39,333800.0,29.2568,29.2713,29.2134,29.2206,333800.0
2013-06-04 15:20:00,40.4,40.48,40.38,40.43,226800.0,29.2279,29.2857,29.2134,29.2496,226800.0
2013-06-04 15:30:00,40.44,40.55,40.43,40.53,391700.0,29.2568,29.3364,29.2496,29.3219,391700.0
2013-06-04 15:40:00,40.53,40.59,40.53,40.54,427600.0,29.3219,29.3653,29.3219,29.3291,427600.0
2013-06-04 15:50:00,40.54,40.56,40.48,40.48,666100.0,29.3291,29.3436,29.2857,29.2857,666100.0
2013-06-05 09:30:00,40.38,40.41,40.28,40.36,390900.0,29.2134,29.2351,29.141,29.1989,390900.0
2013-06-05 09:40:00,40.36,40.4,40.3,40.33,237000.0,29.1989,29.2279,29.1555,29.1772,237000.0
2013-06-05 09:50:00,40.33,40.34,40.29,40.31,205100.0,29.1772,29.1845,29.1483,29.1627,205100.0
2013-06-05 10:00:00,40.31,40.42,40.3,40.3,413700.0,29.1627,29.2423,29.1555,29.1555,413700.0
2013-06-05 10:10:00,40.3,40.33,40.25,40.3,2557300.0,29.1555,29.1772,29.1193,29.1555,2557300.0
2013-06-05 10:20:00,40.29,40.32,40.26,40.29,326600.0,29.1483,29.17,29.1266,29.1483,326600.0
2013-06-05 10:30:00,40.29,40.36,40.28,40.3,213700.0,29.1483,29.1989,29.141,29.1555,213700.0
2013-06-05 10:40:00,40.29,40.32,40.24,40.24,177600.0,29.1483,29.17,29.1121,29.1121,177600.0
2013-06-05 10:50:00,40.24,40.28,40.21,40.26,173100.0,29.1121,29.141,29.0904,29.1266,173100.0
2013-06-05 11:00:00,40.26,40.27,40.19,40.22,1233900.0,29.1266,29.1338,29.0759,29.0976,1233900.0
2013-06-05 11:10:00,40.22,40.25,40.19,40.19,238600.0,29.0976,29.1193,29.0759,29.0759,238600.0
2013-06-05 11:20:00,40.19,40.21,40.16,40.18,383700.0,29.0759,29.0904,29.0542,29.0687,383700.0
2013-06-05 11:30:00,40.18,40.26,40.16,40.25,503400.0,29.0687,29.1266,29.0542,29.1193,503400.0
2013-06-05 11:40:00,40.25,40.26,40.2,40.22,170100.0,29.1193,29.1266,29.0832,29.0976,170100.0
2013-06-05 11:50:00,40.22,40.25,40.15,40.18,883300.0,29.0976,29.1193,29.047,29.0687,883300.0
2013-06-05 12:00:00,40.19,40.21,40.12,40.16,111200.0,29.0759,29.0904,29.0253,29.0542,111200.0
2013-06-05 12:10:00,40.16,40.16,40.11,40.14,310200.0,29.0542,29.0542,29.0181,29.0398,310200.0
2013-06-05 12:20:00,40.14,40.18,40.12,40.16,240900.0,29.0398,29.0687,29.0253,29.0542,240900.0
2013-06-05 12:30:00,40.16,40.17,40.08,40.08,423500.0,29.0542,29.0615,28.9964,28.9964,423500.0
2013-06-05 12:40:00,40.08,40.13,40.06,40.09,389600.0,28.9964,29.0325,28.9819,29.0036,389600.0
2013-06-05 12:50:00,40.09,40.11,40.07,40.09,210600.0,29.0036,29.0181,28.9891,29.0036,210600.0
2013-06-05 13:00:00,40.09,40.15,40.05,40.14,196600.0,29.0036,29.047,28.9746,29.0398,196600.0
2013-06-05 13:10:00,40.15,40.16,40.11,40.15,245700.0,29.047,29.0542,29.0181,29.047,245700.0
2013-06-05 13:20:00,40.15,40.19,40.13,40.16,418100.0,29.047,29.0759,29.0325,29.0542,418100.0
2013-06-05 13:30:00,40.16,40.17,40.11,40.17,209200.0,29.0542,29.0615,29.0181,29.0615,209200.0
2013-06-05 13:40:00,40.17,40.21,40.14,40.15,494400.0,29.0615,29.0904,29.0398,29.047,494400.0
2013-06-05 13:50:00,40.15,40.16,40.09,40.1,120000.0,29.047,29.0542,29.0036,29.0108,120000.0
2013-06-05 14:00:00,40.11,40.15,40.07,40.13,340900.0,29.0181,29.047,28.9891,29.0325,340900.0
2013-06-05 14:10:00,40.12,40.13,40.09,40.12,114900.0,29.0253,29.0325,29.0036,29.0253,114900.0
2013-06-05 14:20:00,40.12,40.13,40.02,40.04,308000.0,29.0253,29.0325,28.9529,28.9674,308000.0
2013-06-05 14:30:00,40.04,40.1,40.01,40.1,142800.0,28.9674,29.0108,28.9457,29.0108,142800.0
2013-06-05 14:40:00,40.09,40.17,40.08,40.13,159000.0,29.0036,29.0615,28.9964,29.0325,159000.0
2013-06-05 14:50:00,40.14,40.16,40.1,40.13,205400.0,29.0398,29.0542,29.0108,29.0325,205400.0
2013-06-05 15:00:00,40.14,40.16,40.07,40.07,374500.0,29.0398,29.0542,28.9891,28.9891,374500.0
2013-06-05 15:10:00,40.07,40.16,40.06,40.12,267100.0,28.9891,29.0542,28.9819,29.0253,267100.0
2013-06-05 15:20:00,40.12,40.2,40.04,40.17,850100.0,29.0253,29.0832,28.9674,29.0615,850100.0
2013-06-05 15:30:00,40.17,40.2,40.1,40.17,399900.0,29.0615,29.0832,29.0108,29.0615,399900.0
2013-06-05 15:40:00,40.16,40.17,40.1,40.13,627200.0,29.0542,29.0615,29.0108,29.0325,627200.0
2013-06-05 15:50:00,40.12,40.13,40.01,40.01,1532100.0,29.0253,29.0325,28.9457,28.9457,1532100.0
2013-06-06 09:30:00,39.99,40.02,39.87,39.97,299100.0,28.9312,28.9529,28.8444,28.9168,299100.0
2013-06-06 09:40:00,39.97,40.06,39.95,40.06,581100.0,28.9168,28.9819,28.9023,28.9819,581100.0
2013-06-06 09:50:00,40.06,40.07,39.96,39.96,252100.0,28.9819,28.9891,28.9095,28.9095,252100.0
2013-06-06 10:00:00,39.96,40.09,39.96,40.06,177800.0,28.9095,29.0036,28.9095,28.9819,177800.0
2013-06-06 10:10:00,40.05,40.05,39.96,40.01,114400.0,28.9746,28.9746,28.9095,28.9457,114400.0
2013-06-06 10:20:00,40.02,40.05,39.97,40.0,321200.0,28.9529,28.9746,28.9168,28.9385,321200.0
2013-06-06 10:30:00,40.01,40.06,40.0,40.02,183100.0,28.9457,28.9819,28.9385,28.9529,183100.0
2013-06-06 10:40:00,40.01,40.05,39.99,40.02,125200.0,28.9457,28.9746,28.9312,28.9529,125200.0
2013-06-06 10:50:00,40.03,40.05,39.99,40.05,197700.0,28.9602,28.9746,28.9312,28.9746,197700.0
2013-06-06 11:00:00,40.05,40.05,39.98,40.01,158100.0,28.9746,28.9746,28.924,28.9457,158100.0
2013-06-06 11:10:00,40.01,40.05,40.01,40.02,202600.0,28.9457,28.9746,28.9457,28.9529,202600.0
2013-06-06 11:20:00,40.02,40.02,39.94,39.97,157600.0,28.9529,28.9529,28.8951,28.9168,157600.0
2013-06-06 11:30:00,39.97,40.03,39.95,40.03,135000.0,28.9168,28.9602,28.9023,28.9602,135000.0
2013-06-06 11:40:00,40.03,40.04,40.0,40.02,329500.0,28.9602,28.9674,28.9385,28.9529,329500.0
2013-06-06 11:50:00,40.03,40.03,39.9,39.92,255000.0,28.9602,28.9602,28.8661,28.8806,255000.0
2013-06-06 12:00:00,39.92,39.93,39.82,39.83,338600.0,28.8806,28.8878,28.8083,28.8155,338600.0
2013-06-06 12:10:00,39.82,39.86,39.8,39.81,213700.0,28.8083,28.8372,28.7938,28.801,213700.0
2013-06-06 12:20:00,39.82,39.83,39.7,39.76,516700.0,28.8083,28.8155,28.7214,28.7648,516700.0
2013-06-06 12:30:00,39.76,39.81,39.73,39.79,834000.0,28.7648,28.801,28.7431,28.7865,834000.0
2013-06-06 12:40:00,39.79,39.81,39.74,39.75,229900.0,28.7865,28.801,28.7504,28.7576,229900.0
2013-06-06 12:50:00,39.75,39.77,39.7,39.76,155200.0,28.7576,28.7721,28.7214,28.7648,155200.0
2013-06-06 13:00:00,39.76,39.82,39.76,39.8,118100.0,28.7648,28.8083,28.7648,28.7938,118100.0
2013-06-06 13:10:00,39.79,39.88,39.79,39.84,341900.0,28.7865,28.8517,28.7865,28.8227,341900.0
2013-06-06 13:20:00,39.84,39.85,39.79,39.82,190400.0,28.8227,28.83,28.7865,28.8083,190400.0
2013-06-06 13:30:00,39.83,39.85,39.8,39.82,89100.0,28.8155,28.83,28.7938,28.8083,89100.0
2013-06-06 13:40:00,39.83,39.89,39.81,39.89,145100.0,28.8155,28.8589,28.801,28.8589,145100.0
2013-06-06 13:50:00,39.88,39.89,39.83,39.85,199000.0,28.8517,28.8589,28.8155,28.83,199000.0
2013-06-06 14:00:00,39.85,39.86,39.78,39.84,195500.0,28.83,28.8372,28.7793,28.8227,195500.0
2013-06-06 14:10:00,39.84,39.88,39.83,39.85,235000.0,28.8227,28.8517,28.8155,28.83,235000.0
2013-06-06 14:20:00,39.85,39.96,39.85,39.95,205400.0,28.83,28.9095,28.83,28.9023,205400.0
2013-06-06 14:30:00,39.95,39.97,39.88,39.91,190200.0,28.9023,28.9168,28.8517,28.8734,190200.0
2013-06-06 14:40:00,39.92,39.98,39.92,39.97,135900.0,28.8806,28.924,28.8806,28.9168,135900.0
2013-06-06 14:50:00,39.98,40.01,39.94,39.95,279500.0,28.924,28.9457,28.8951,28.9023,279500.0
2013-06-06 15:00:00,39.95,39.99,39.95,39.95,97800.0,28.9023,28.9312,28.9023,28.9023,97800.0
2013-06-06 15:10:00,39.96,39.97,39.9,39.92,403500.0,28.9095,28.9168,28.8661,28.8806,403500.0
2013-06-06 15:20:00,39.93,40.01,39.92,40.0,158600.0,28.8878,28.9457,28.8806,28.9385,158600.0
2013-06-06 15:30:00,40.01,40.1,40.01,40.08,407100.0,28.9457,29.0108,28.9457,28.9964,407100.0
2013-06-06 15:40:00,40.08,40.1,40.05,40.07,228400.0,28.9964,29.0108,28.9746,28.9891,228400.0
2013-06-06 15:50:00,40.07,40.19,40.06,40.19,721700.0,28.9891,29.0759,28.9819,29.0759,721700.0
2013-06-07 09:30:00,40.45,40.6,40.39,40.58,616100.0,29.264,29.3726,29.2206,29.3581,616100.0
2013-06-07 09:40:00,40.58,40.58,40.5,40.54,189300.0,29.3581,29.3581,29.3002,29.3291,189300.0
2013-06-07 09:50:00,40.54,40.68,40.52,40.68,365300.0,29.3291,29.4304,29.3147,29.4304,365300.0
2013-06-07 10:00:00,40.68,40.83,40.68,40.8,636300.0,29.4304,29.5389,29.4304,29.5172,636300.0
2013-06-07 10:10:00,40.81,40.84,40.75,40.75,482300.0,29.5245,29.5462,29.4811,29.4811,482300.0
2013-06-07 10:20:00,40.75,40.78,40.71,40.78,396600.0,29.4811,29.5028,29.4521,29.5028,396600.0
2013-06-07 10:30:00,40.78,40.79,40.73,40.77,134600.0,29.5028,29.51,29.4666,29.4955,134600.0
2013-06-07 10:40:00,40.77,40.8,40.74,40.76,227600.0,29.4955,29.5172,29.4738,29.4883,227600.0
2013-06-07 10:50:00,40.76,40.77,40.64,40.66,524300.0,29.4883,29.4955,29.4015,29.416,524300.0
2013-06-07 11:00:00,40.66,40.73,40.66,40.7,172200.0,29.416,29.4666,29.416,29.4449,172200.0
2013-06-07 11:10:00,40.71,40.72,40.66,40.72,97800.0,29.4521,29.4594,29.416,29.4594,97800.0
2013-06-07 11:20:00,40.73,40.77,40.7,40.75,133800.0,29.4666,29.4955,29.4449,29.4811,133800.0
2013-06-07 11:30:00,40.75,40.79,40.74,40.74,190500.0,29.4811,29.51,29.4738,29.4738,190500.0
2013-06-07 11:40:00,40.74,40.75,40.7,40.71,171900.0,29.4738,29.4811,29.4449,29.4521,171900.0
2013-06-07 11:50:00,40.7,40.72,40.66,40.67,202700.0,29.4449,29.4594,29.416,29.4232,202700.0
2013-06-07 12:00:00,40.66,40.67,40.6,40.6,934000.0,29.416,29.4232,29.3726,29.3726,934000.0
2013-06-07 12:10:00,40.6,40.64,40.6,40.62,923500.0,29.3726,29.4015,29.3726,29.387,923500.0
2013-06-07 12:20:00,40.62,40.65,40.6,40.62,408900.0,29.387,29.4087,29.3726,29.387,408900.0
2013-06-07 12:30:00,40.63,40.66,40.6,40.61,258000.0,29.3943,29.416,29.3726,29.3798,258000.0
2013-06-07 12:40:00,40.62,40.62,40.53,40.53,432900.0,29.387,29.387,29.3219,29.3219,432900.0
2013-06-07 12:50:00,40.53,40.58,40.53,40.56,209200.0,29.3219,29.3581,29.3219,29.3436,209200.0
2013-06-07 13:00:00,40.57,40.62,40.55,40.61,41500.0,29.3508,29.387,29.3364,29.3798,41500.0
2013-06-07 13:10:00,40.6,40.62,40.59,40.6,31800.0,29.3726,29.387,29.3653,29.3726,31800.0
2013-06-07 13:20:00,40.61,40.62,40.56,40.58,231400.0,29.3798,29.387,29.3436,29.3581,231400.0
2013-06-07 13:30:00,40.59,40.61,40.57,40.59,100500.0,29.3653,29.3798,29.3508,29.3653,100500.0
2013-06-07 13:40:00,40.58,40.59,40.55,40.58,50600.0,29.3581,29.3653,29.3364,29.3581,50600.0
2013-06-07 13:50:00,40.58,40.61,40.54,40.54,370200.0,29.3581,29.3798,29.3291,29.3291,370200.0
2013-06-07 14:00:00,40.54,40.56,40.51,40.52,844500.0,29.3291,29.3436,29.3074,29.3147,844500.0
2013-06-07 14:10:00,40.53,40.54,40.5,40.52,416100.0,29.3219,29.3291,29.3002,29.3147,416100.0
2013-06-07 14:20:00,40.53,40.53,40.41,40.44,407500.0,29.3219,29.3219,29.2351,29.2568,407500.0
2013-06-07 14:30:00,40.44,40.49,40.41,40.45,639900.0,29.2568,29.293,29.2351,29.264,639900.0
2013-06-07 14:40:00,40.45,40.52,40.44,40.51,197800.0,29.264,29.3147,29.2568,29.3074,197800.0
2013-06-07 14:50:00,40.51,40.55,40.49,40.53,1278300.0,29.3074,29.3364,29.293,29.3219,1278300.0
2013-06-07 15:00:00,40.53,40.61,40.52,40.57,318100.0,29.3219,29.3798,29.3147,29.3508,318100.0
2013-06-07 15:10:00,40.57,40.62,40.53,40.6,429900.0,29.3508,29.387,29.3219,29.3726,429900.0
2013-06-07 15:20:00,40.6,40.6,40.55,40.58,402400.0,29.3726,29.3726,29.3364,29.3581,402400.0
2013-06-07 15:30:00,40.58,40.62,40.58,40.59,310500.0,29.3581,29.387,29.3581,29.3653,310500.0
2013-06-07 15:40:00,40.59,40.69,40.59,40.69,526200.0,29.3653,29.4377,29.3653,29.4377,526200.0
2013-06-07 15:50:00,40.69,40.75,40.66,40.71,2569300.0,29.4377,29.4811,29.416,29.4521,2569300.0
2013-06-10 09:30:00,40.85,40.85,40.73,40.74,447300.0,29.5534,29.5534,29.4666,29.4738,447300.0
2013-06-10 09:40:00,40.75,40.76,40.62,40.64,724100.0,29.4811,29.4883,29.387,29.4015,724100.0
2013-06-10 09:50:00,40.64,40.65,40.53,40.53,809000.0,29.4015,29.4087,29.3219,29.3219,809000.0
2013-06-10 10:00:00,40.54,40.55,40.49,40.54,639600.0,29.3291,29.3364,29.293,29.3291,639600.0
2013-06-10 10:10:00,40.54,40.62,40.52,40.62,594100.0,29.3291,29.387,29.3147,29.387,594100.0
2013-06-10 10:20:00,40.61,40.66,40.59,40.65,583000.0,29.3798,29.416,29.3653,29.4087,583000.0
2013-06-10 10:30:00,40.65,40.71,40.63,40.71,275300.0,29.4087,29.4521,29.3943,29.4521,275300.0
2013-06-10 10:40:00,40.7,40.73,40.67,40.67,212500.0,29.4449,29.4666,29.4232,29.4232,212500.0
2013-06-10 10:50:00,40.67,40.73,40.66,40.69,391600.0,29.4232,29.4666,29.416,29.4377,391600.0
2013-06-10 11:00:00,40.69,40.74,40.67,40.73,188700.0,29.4377,29.4738,29.4232,29.4666,188700.0
2013-06-10 11:10:00,40.73,40.75,40.7,40.72,146700.0,29.4666,29.4811,29.4449,29.4594,146700.0
2013-06-10 11:20:00,40.72,40.76,40.71,40.72,238900.0,29.4594,29.4883,29.4521,29.4594,238900.0
2013-06-10 11:30:00,40.72,40.75,40.68,40.7,186800.0,29.4594,29.4811,29.4304,29.4449,186800.0
2013-06-10 11:40:00,40.71,40.76,40.7,40.74,116900.0,29.4521,29.4883,29.4449,29.4738,116900.0
2013-06-10 11:50:00,40.73,40.76,40.71,40.72,196700.0,29.4666,29.4883,29.4521,29.4594,196700.0
2013-06-10 12:00:00,40.73,40.77,40.72,40.75,188600.0,29.4666,29.4955,29.4594,29.4811,188600.0
2013-06-10 12:10:00,40.75,40.77,40.74,40.77,70600.0,29.4811,29.4955,29.4738,29.4955,70600.0
2013-06-10 12:20:00,40.77,40.79,40.73,40.74,78500.0,29.4955,29.51,29.4666,29.4738,78500.0
2013-06-10 12:30:00,40.74,40.75,40.71,40.74,331600.0,29.4738,29.4811,29.4521,29.4738,331600.0
2013-06-10 12:40:00,40.74,40.76,40.7,40.75,123800.0,29.4738,29.4883,29.4449,29.4811,123800.0
2013-06-10 12:50:00,40.75,40.75,40.65,40.67,330300.0,29.4811,29.4811,29.4087,29.4232,330300.0
2013-06-10 13:00:00,40.67,40.71,40.66,40.69,79900.0,29.4232,29.4521,29.416,29.4377,79900.0
2013-06-10 13:10:00,40.69,40.7,40.66,40.68,104300.0,29.4377,29.4449,29.416,29.4304,104300.0
2013-06-10 13:20:00,40.69,40.73,40.69,40.72,66700.0,29.4377,29.4666,29.4377,29.4594,66700.0
2013-06-10 13:30:00,40.71,40.71,40.64,40.67,294900.0,29.4521,29.4521,29.4015,29.4232,294900.0
2013-06-10 13:40:00,40.66,40.68,40.63,40.65,215900.0,29.416,29.4304,29.3943,29.4087,215900.0
2013-06-10 13:50:00,40.65,40.69,40.63,40.68,129400.0,29.4087,29.4377,29.3943,29.4304,129400.0
2013-06-10 14:00:00,40.67,40.71,40.66,40.68,125400.0,29.4232,29.4521,29.416,29.4304,125400.0
2013-06-10 14:10:00,40.68,40.68,40.62,40.62,160400.0,29.4304,29.4304,29.387,29.387,160400.0
2013-06-10 14:20:00,40.63,40.7,40.62,40.69,139900.0,29.3943,29.4449,29.387,29.4377,139900.0
2013-06-10 14:30:00,40.69,40.73,40.68,40.7,196200.0,29.4377,29.4666,29.4304,29.4449,196200.0
2013-06-10 14:40:00,40.7,40.71,40.66,40.71,86600.0,29.4449,29.4521,29.416,29.4521,86600.0
2013-06-10 14:50:00,40.72,40.77,40.69,40.77,172600.0,29.4594,29.4955,29.4377,29.4955,172600.0
2013-06-10 15:00:00,40.76,40.77,40.7,40.73,144700.0,29.4883,29.4955,29.4449,29.4666,144700.0
2013-06-10 15:10:00,40.73,40.73,40.69,40.71,160500.0,29.4666,29.4666,29.4377,29.4521,160500.0
2013-06-10 15:20:00,40.71,40.72,40.67,40.72,163200.0,29.4521,29.4594,29.4232,29.4594,163200.0
2013-06-10 15:30:00,40.72,40.73,40.69,40.7,298600.0,29.4594,29.4666,29.4377,29.4449,298600.0
2013-06-10 15:40:00,40.69,40.71,40.67,40.67,283900.0,29.4377,29.4521,29.4232,29.4232,283900.0
2013-06-10 15:50:00,40.67,40.69,40.62,40.69,903000.0,29.4232,29.4377,29.387,29.4377,903000.0
2013-06-11 09:30:00,40.45,40.49,40.33,40.34,558400.0,29.264,29.293,29.1772,29.1845,558400.0
2013-06-11 09:40:00,40.34,40.38,40.32,40.36,569500.0,29.1845,29.2134,29.17,29.1989,569500.0
2013-06-11 09:50:00,40.37,40.45,40.34,40.34,479200.0,29.2062,29.264,29.1845,29.1845,479200.0
2013-06-11 10:00:00,40.34,40.44,40.33,40.4,334500.0,29.1845,29.2568,29.1772,29.2279,334500.0
2013-06-11 10:10:00,40.4,40.44,40.37,40.41,319600.0,29.2279,29.2568,29.2062,29.2351,319600.0
2013-06-11 10:20:00,40.41,40.52,40.37,40.49,777800.0,29.2351,29.3147,29.2062,29.293,777800.0
2013-06-11 10:30:00,40.48,40.59,40.48,40.58,1439000.0,29.2857,29.3653,29.2857,29.3581,1439000.0
2013-06-11 10:40:00,40.58,40.62,40.55,40.61,2114700.0,29.3581,29.387,29.3364,29.3798,2114700.0
2013-06-11 10:50:00,40.62,40.71,40.61,40.71,1581600.0,29.387,29.4521,29.3798,29.4521,1581600.0
2013-06-11 11:00:00,40.71,40.72,40.62,40.64,907400.0,29.4521,29.4594,29.387,29.4015,907400.0
2013-06-11 11:10:00,40.65,40.7,40.64,40.65,176900.0,29.4087,29.4449,29.4015,29.4087,176900.0
2013-06-11 11:20:00,40.66,40.78,40.65,40.76,620600.0,29.416,29.5028,29.4087,29.4883,620600.0
2013-06-11 11:30:00,40.76,40.86,40.76,40.83,957500.0,29.4883,29.5607,29.4883,29.5389,957500.0
2013-06-11 11:40:00,40.82,40.84,40.77,40.82,1096800.0,29.5317,29.5462,29.4955,29.5317,1096800.0
2013-06-11 11:50:00,40.81,40.84,40.8,40.8,734800.0,29.5245,29.5462,29.5172,29.5172,734800.0
2013-06-11 12:00:00,40.8,40.82,40.77,40.78,254500.0,29.5172,29.5317,29.4955,29.5028,254500.0
2013-06-11 12:10:00,40.78,40.8,40.73,40.76,331700.0,29.5028,29.5172,29.4666,29.4883,331700.0
2013-06-11 12:20:00,40.76,40.77,40.73,40.74,109400.0,29.4883,29.4955,29.4666,29.4738,109400.0
2013-06-11 12:30:00,40.74,40.75,40.7,40.72,199800.0,29.4738,29.4811,29.4449,29.4594,199800.0
2013-06-11 12:40:00,40.73,40.76,40.72,40.74,257500.0,29.4666,29.4883,29.4594,29.4738,257500.0
2013-06-11 12:50:00,40.75,40.75,40.72,40.73,70700.0,29.4811,29.4811,29.4594,29.4666,70700.0
2013-06-11 13:00:00,40.74,40.76,40.73,40.75,206900.0,29.4738,29.4883,29.4666,29.4811,206900.0
2013-06-11 13:10:00,40.74,40.75,40.68,40.68,294400.0,29.4738,29.4811,29.4304,29.4304,294400.0
2013-06-11 13:20:00,40.68,40.7,40.65,40.68,361800.0,29.4304,29.4449,29.4087,29.4304,361800.0
2013-06-11 13:30:00,40.67,40.67,40.59,40.65,316100.0,29.4232,29.4232,29.3653,29.4087,316100.0
2013-06-11 13:40:00,40.64,40.65,40.6,40.62,165400.0,29.4015,29.4087,29.3726,29.387,165400.0
2013-06-11 13:50:00,40.62,40.66,40.57,40.57,510500.0,29.387,29.416,29.3508,29.3508,510500.0
2013-06-11 14:00:00,40.57,40.64,40.56,40.61,315500.0,29.3508,29.4015,29.3436,29.3798,315500.0
2013-06-11 14:10:00,40.61,40.67,40.57,40.65,360200.0,29.3798,29.4232,29.3508,29.4087,360200.0
2013-06-11 14:20:00,40.66,40.7,40.65,40.69,424500.0,29.416,29.4449,29.4087,29.4377,424500.0
2013-06-11 14:30:00,40.69,40.7,40.66,40.68,106700.0,29.4377,29.4449,29.416,29.4304,106700.0
2013-06-11 14:40:00,40.69,40.71,40.64,40.65,164500.0,29.4377,29.4521,29.4015,29.4087,164500.0
2013-06-11 14:50:00,40.65,40.74,40.62,40.73,140300.0,29.4087,29.4738,29.387,29.4666,140300.0
2013-06-11 15:00:00,40.75,40.76,40.72,40.73,420700.0,29.4811,29.4883,29.4594,29.4666,420700.0
2013-06-11 15:10:00,40.74,40.74,40.71,40.73,108500.0,29.4738,29.4738,29.4521,29.4666,108500.0
2013-06-11 15:20:00,40.72,40.75,40.68,40.69,144200.0,29.4594,29.4811,29.4304,29.4377,144200.0
2013-06-11 15:30:00,40.69,40.7,40.63,40.66,522100.0,29.4377,29.4449,29.3943,29.416,522100.0
2013-06-11 15:40:00,40.65,40.66,40.54,40.62,691500.0,29.4087,29.416,29.3291,29.387,691500.0
2013-06-11 15:50:00,40.62,40.62,40.55,40.57,904200.0,29.387,29.387,29.3364,29.3508,904200.0
2013-06-12 09:30:00,40.73,40.9,40.73,40.76,628300.0,29.4666,29.5896,29.4666,29.4883,628300.0
2013-06-12 09:40:00,40.75,40.78,40.71,40.75,158600.0,29.4811,29.5028,29.4521,29.4811,158600.0
2013-06-12 09:50:00,40.75,40.79,40.73,40.75,214200.0,29.4811,29.51,29.4666,29.4811,214200.0
2013-06-12 10:00:00,40.75,40.75,40.59,40.63,599200.0,29.4811,29.4811,29.3653,29.3943,599200.0
2013-06-12 10:10:00,40.62,40.63,40.57,40.59,368100.0,29.387,29.3943,29.3508,29.3653,368100.0
2013-06-12 10:20:00,40.59,40.68,40.59,40.68,147600.0,29.3653,29.4304,29.3653,29.4304,147600.0
2013-06-12 10:30:00,40.67,40.72,40.65,40.65,503700.0,29.4232,29.4594,29.4087,29.4087,503700.0
2013-06-12 10:40:00,40.65,40.71,40.63,40.69,295000.0,29.4087,29.4521,29.3943,29.4377,295000.0
2013-06-12 10:50:00,40.68,40.69,40.6,40.62,168800.0,29.4304,29.4377,29.3726,29.387,168800.0
2013-06-12 11:00:00,40.62,40.63,40.58,40.63,173400.0,29.387,29.3943,29.3581,29.3943,173400.0
2013-06-12 11:10:00,40.63,40.65,40.56,40.62,183800.0,29.3943,29.4087,29.3436,29.387,183800.0
2013-06-12 11:20:00,40.62,40.65,40.6,40.62,82500.0,29.387,29.4087,29.3726,29.387,82500.0
2013-06-12 11:30:00,40.62,40.63,40.55,40.57,305500.0,29.387,29.3943,29.3364,29.3508,305500.0
2013-06-12 11:40:00,40.57,40.59,40.47,40.5,340000.0,29.3508,29.3653,29.2785,29.3002,340000.0
2013-06-12 11:50:00,40.5,40.54,40.39,40.43,890200.0,29.3002,29.3291,29.2206,29.2496,890200.0
2013-06-12 12:00:00,40.43,40.48,40.42,40.46,90100.0,29.2496,29.2857,29.2423,29.2713,90100.0
2013-06-12 12:10:00,40.45,40.46,40.39,40.43,107600.0,29.264,29.2713,29.2206,29.2496,107600.0
2013-06-12 12:20:00,40.43,40.45,40.41,40.43,176500.0,29.2496,29.264,29.2351,29.2496,176500.0
2013-06-12 12:30:00,40.42,40.46,40.4,40.4,404900.0,29.2423,29.2713,29.2279,29.2279,404900.0
2013-06-12 12:40:00,40.4,40.49,40.39,40.49,628100.0,29.2279,29.293,29.2206,29.293,628100.0
2013-06-12 12:50:00,40.49,40.5,40.46,40.5,114200.0,29.293,29.3002,29.2713,29.3002,114200.0
2013-06-12 13:00:00,40.51,40.59,40.48,40.57,165200.0,29.3074,29.3653,29.2857,29.3508,165200.0
2013-06-12 13:10:00,40.58,40.58,40.55,40.56,138300.0,29.3581,29.3581,29.3364,29.3436,138300.0
2013-06-12 13:20:00,40.56,40.57,40.51,40.53,124900.0,29.3436,29.3508,29.3074,29.3219,124900.0
2013-06-12 13:30:00,40.53,40.56,40.47,40.47,68200.0,29.3219,29.3436,29.2785,29.2785,68200.0
2013-06-12 13:40:00,40.46,40.5,40.42,40.5,412800.0,29.2713,29.3002,29.2423,29.3002,412800.0
2013-06-12 13:50:00,40.49,40.55,40.47,40.53,63500.0,29.293,29.3364,29.2785,29.3219,63500.0
2013-06-12 14:00:00,40.52,40.53,40.47,40.52,138100.0,29.3147,29.3219,29.2785,29.3147,138100.0
2013-06-12 14:10:00,40.51,40.52,40.39,40.43,620000.0,29.3074,29.3147,29.2206,29.2496,620000.0
2013-06-12 14:20:00,40.43,40.49,40.42,40.46,83800.0,29.2496,29.293,29.2423,29.2713,83800.0
2013-06-12 14:30:00,40.46,40.48,40.4,40.43,333000.0,29.2713,29.2857,29.2279,29.2496,333000.0
2013-06-12 14:40:00,40.44,40.49,40.42,40.42,99900.0,29.2568,29.293,29.2423,29.2423,99900.0
2013-06-12 14:50:00,40.42,40.47,40.41,40.47,157300.0,29.2423,29.2785,29.2351,29.2785,157300.0
2013-06-12 15:00:00,40.47,40.47,40.4,40.45,231400.0,29.2785,29.2785,29.2279,29.264,231400.0
2013-06-12 15:10:00,40.46,40.46,40.4,40.4,579200.0,29.2713,29.2713,29.2279,29.2279,579200.0
2013-06-12 15:20:00,40.4,40.49,40.39,40.47,226500.0,29.2279,29.293,29.2206,29.2785,226500.0
2013-06-12 15:30:00,40.47,40.48,40.41,40.41,293100.0,29.2785,29.2857,29.2351,29.2351,293100.0
2013-06-12 15:40:00,40.42,40.5,40.4,40.47,685900.0,29.2423,29.3002,29.2279,29.2785,685900.0
2013-06-12 15:50:00,40.47,40.48,40.38,40.38,1646000.0,29.2785,29.2857,29.2134,29.2134,1646000.0
2013-06-13 09:30:00,40.47,40.47,40.26,40.27,313100.0,29.2785,29.2785,29.1266,29.1338,313100.0
2013-06-13 09:40:00,40.27,40.3,40.24,40.26,358100.0,29.1338,29.1555,29.1121,29.1266,358100.0
2013-06-13 09:50:00,40.25,40.36,40.23,40.35,293000.0,29.1193,29.1989,29.1049,29.1917,293000.0
2013-06-13 10:00:00,40.34,40.37,40.3,40.33,309700.0,29.1845,29.2062,29.1555,29.1772,309700.0
2013-06-13 10:10:00,40.32,40.38,40.28,40.35,180800.0,29.17,29.2134,29.141,29.1917,180800.0
2013-06-13 10:20:00,40.35,40.36,40.3,40.3,187100.0,29.1917,29.1989,29.1555,29.1555,187100.0
2013-06-13 10:30:00,40.3,40.39,40.3,40.39,194800.0,29.1555,29.2206,29.1555,29.2206,194800.0
2013-06-13 10:40:00,40.39,40.48,40.39,40.44,1140500.0,29.2206,29.2857,29.2206,29.2568,1140500.0
2013-06-13 10:50:00,40.44,40.47,40.35,40.36,208200.0,29.2568,29.2785,29.1917,29.1989,208200.0
2013-06-13 11:00:00,40.36,40.43,40.36,40.37,138000.0,29.1989,29.2496,29.1989,29.2062,138000.0
2013-06-13 11:10:00,40.38,40.42,40.35,40.41,170200.0,29.2134,29.2423,29.1917,29.2351,170200.0
2013-06-13 11:20:00,40.41,40.48,40.39,40.47,137800.0,29.2351,29.2857,29.2206,29.2785,137800.0
2013-06-13 11:30:00,40.47,40.48,40.43,40.46,63400.0,29.2785,29.2857,29.2496,29.2713,63400.0
2013-06-13 11:40:00,40.46,40.5,40.46,40.5,33200.0,29.2713,29.3002,29.2713,29.3002,33200.0
2013-06-13 11:50:00,40.5,40.51,40.45,40.46,72400.0,29.3002,29.3074,29.264,29.2713,72400.0
2013-06-13 12:00:00,40.47,40.49,40.44,40.46,55900.0,29.2785,29.293,29.2568,29.2713,55900.0
2013-06-13 12:10:00,40.46,40.46,40.42,40.43,46000.0,29.2713,29.2713,29.2423,29.2496,46000.0
2013-06-13 12:20:00,40.44,40.45,40.43,40.43,41000.0,29.2568,29.264,29.2496,29.2496,41000.0
2013-06-13 12:30:00,40.43,40.55,40.43,40.54,366600.0,29.2496,29.3364,29.2496,29.3291,366600.0
2013-06-13 12:40:00,40.55,40.58,40.53,40.58,287600.0,29.3364,29.3581,29.3219,29.3581,287600.0
2013-06-13 12:50:00,40.58,40.63,40.55,40.63,298200.0,29.3581,29.3943,29.3364,29.3943,298200.0
2013-06-13 13:00:00,40.63,40.63,40.56,40.57,141600.0,29.3943,29.3943,29.3436,29.3508,141600.0
2013-06-13 13:10:00,40.56,40.62,40.55,40.58,147400.0,29.3436,29.387,29.3364,29.3581,147400.0
2013-06-13 13:20:00,40.57,40.61,40.57,40.6,198800.0,29.3508,29.3798,29.3508,29.3726,198800.0
2013-06-13 13:30:00,40.61,40.62,40.55,40.56,201200.0,29.3798,29.387,29.3364,29.3436,201200.0
2013-06-13 13:40:00,40.56,40.57,40.54,40.56,177800.0,29.3436,29.3508,29.3291,29.3436,177800.0
2013-06-13 13:50:00,40.55,40.62,40.55,40.62,201500.0,29.3364,29.387,29.3364,29.387,201500.0
2013-06-13 14:00:00,40.62,40.69,40.62,40.67,289700.0,29.387,29.4377,29.387,29.4232,289700.0
2013-06-13 14:10:00,40.67,40.71,40.64,40.71,123700.0,29.4232,29.4521,29.4015,29.4521,123700.0
2013-06-13 14:20:00,40.7,40.73,40.68,40.71,240800.0,29.4449,29.4666,29.4304,29.4521,240800.0
2013-06-13 14:30:00,40.72,40.74,40.68,40.69,139600.0,29.4594,29.4738,29.4304,29.4377,139600.0
2013-06-13 14:40:00,40.69,40.71,40.66,40.68,221600.0,29.4377,29.4521,29.416,29.4304,221600.0
2013-06-13 14:50:00,40.68,40.7,40.67,40.69,226200.0,29.4304,29.4449,29.4232,29.4377,226200.0
2013-06-13 15:00:00,40.7,40.75,40.69,40.73,339900.0,29.4449,29.4811,29.4377,29.4666,339900.0
2013-06-13 15:10:00,40.73,40.77,40.72,40.74,332000.0,29.4666,29.4955,29.4594,29.4738,332000.0
2013-06-13 15:20:00,40.74,40.76,40.71,40.73,264500.0,29.4738,29.4883,29.4521,29.4666,264500.0
2013-06-13 15:30:00,40.73,40.77,40.7,40.75,863100.0,29.4666,29.4955,29.4449,29.4811,863100.0
2013-06-13 15:40:00,40.76,40.87,40.76,40.82,712800.0,29.4883,29.5679,29.4883,29.5317,712800.0
2013-06-13 15:50:00,40.82,40.87,40.77,40.8,1986400.0,29.5317,29.5679,29.4955,29.5172,1986400.0
2013-06-14 09:30:00,40.73,40.87,40.7,40.84,315200.0,29.4666,29.5679,29.4449,29.5462,315200.0
2013-06-14 09:40:00,40.85,40.98,40.83,40.95,1039500.0,29.5534,29.6475,29.5389,29.6258,1039500.0
2013-06-14 09:50:00,40.95,40.96,40.88,40.93,135500.0,29.6258,29.633,29.5751,29.6113,135500.0
2013-06-14 10:00:00,40.93,41.02,40.93,41.01,387300.0,29.6113,29.6764,29.6113,29.6692,387300.0
2013-06-14 10:10:00,41.01,41.02,40.98,41.0,184300.0,29.6692,29.6764,29.6475,29.6619,184300.0
2013-06-14 10:20:00,41.01,41.02,40.91,40.91,227500.0,29.6692,29.6764,29.5968,29.5968,227500.0
2013-06-14 10:30:00,40.91,40.96,40.91,40.93,123500.0,29.5968,29.633,29.5968,29.6113,123500.0
2013-06-14 10:40:00,40.93,40.93,40.85,40.85,653600.0,29.6113,29.6113,29.5534,29.5534,653600.0
2013-06-14 10:50:00,40.85,40.86,40.76,40.78,167300.0,29.5534,29.5607,29.4883,29.5028,167300.0
2013-06-14 11:00:00,40.78,40.8,40.74,40.77,88100.0,29.5028,29.5172,29.4738,29.4955,88100.0
2013-06-14 11:10:00,40.77,40.82,40.77,40.8,52300.0,29.4955,29.5317,29.4955,29.5172,52300.0
2013-06-14 11:20:00,40.8,40.84,40.78,40.82,61100.0,29.5172,29.5462,29.5028,29.5317,61100.0
2013-06-14 11:30:00,40.83,40.84,40.76,40.81,129800.0,29.5389,29.5462,29.4883,29.5245,129800.0
2013-06-14 11:40:00,40.82,40.84,40.71,40.73,255000.0,29.5317,29.5462,29.4521,29.4666,255000.0
2013-06-14 11:50:00,40.73,40.8,40.69,40.79,178900.0,29.4666,29.5172,29.4377,29.51,178900.0
2013-06-14 12:00:00,40.78,40.8,40.73,40.79,89100.0,29.5028,29.5172,29.4666,29.51,89100.0
2013-06-14 12:10:00,40.79,40.8,40.74,40.77,96400.0,29.51,29.5172,29.4738,29.4955,96400.0
2013-06-14 12:20:00,40.77,40.8,40.73,40.73,77900.0,29.4955,29.5172,29.4666,29.4666,77900.0
2013-06-14 12:30:00,40.73,40.77,40.71,40.77,131600.0,29.4666,29.4955,29.4521,29.4955,131600.0
2013-06-14 12:40:00,40.77,40.79,40.75,40.77,80700.0,29.4955,29.51,29.4811,29.4955,80700.0
2013-06-14 12:50:00,40.77,40.78,40.69,40.71,84700.0,29.4955,29.5028,29.4377,29.4521,84700.0
2013-06-14 13:00:00,40.7,40.7,40.66,40.68,156400.0,29.4449,29.4449,29.416,29.4304,156400.0
2013-06-14 13:10:00,40.69,40.72,40.64,40.65,188600.0,29.4377,29.4594,29.4015,29.4087,188600.0
2013-06-14 13:20:00,40.63,40.65,40.59,40.65,57100.0,29.3943,29.4087,29.3653,29.4087,57100.0
2013-06-14 13:30:00,40.64,40.66,40.6,40.63,155600.0,29.4015,29.416,29.3726,29.3943,155600.0
2013-06-14 13:40:00,40.62,40.68,40.62,40.67,59000.0,29.387,29.4304,29.387,29.4232,59000.0
2013-06-14 13:50:00,40.67,40.68,40.63,40.65,40700.0,29.4232,29.4304,29.3943,29.4087,40700.0
2013-06-14 14:00:00,40.66,40.7,40.6,40.7,95600.0,29.416,29.4449,29.3726,29.4449,95600.0
2013-06-14 14:10:00,40.69,40.72,40.68,40.72,93300.0,29.4377,29.4594,29.4304,29.4594,93300.0
2013-06-14 14:20:00,40.71,40.79,40.71,40.78,90100.0,29.4521,29.51,29.4521,29.5028,90100.0
2013-06-14 14:30:00,40.77,40.78,40.73,40.77,133500.0,29.4955,29.5028,29.4666,29.4955,133500.0
2013-06-14 14:40:00,40.77,40.78,40.74,40.75,30700.0,29.4955,29.5028,29.4738,29.4811,30700.0
2013-06-14 14:50:00,40.76,40.76,40.67,40.68,160800.0,29.4883,29.4883,29.4232,29.4304,160800.0
2013-06-14 15:00:00,40.69,40.79,40.68,40.75,134900.0,29.4377,29.51,29.4304,29.4811,134900.0
2013-06-14 15:10:00,40.75,40.8,40.73,40.8,102000.0,29.4811,29.5172,29.4666,29.5172,102000.0
2013-06-14 15:20:00,40.8,40.81,40.74,40.74,111100.0,29.5172,29.5245,29.4738,29.4738,111100.0
2013-06-14 15:30:00,40.74,40.77,40.72,40.74,255200.0,29.4738,29.4955,29.4594,29.4738,255200.0
2013-06-14 15:40:00,40.74,40.75,40.63,40.71,323300.0,29.4738,29.4811,29.3943,29.4521,323300.0
2013-06-14 15:50:00,40.71,40.73,40.68,40.68,857300.0,29.4521,29.4666,29.4304,29.4304,857300.0
2013-06-17 09:30:00,40.83,41.04,40.82,41.02,187600.0,29.5389,29.6909,29.5317,29.6764,187600.0
2013-06-17 09:40:00,41.03,41.07,40.95,41.04,481100.0,29.6836,29.7126,29.6258,29.6909,481100.0
2013-06-17 09:50:00,41.04,41.1,41.04,41.07,167000.0,29.6909,29.7343,29.6909,29.7126,167000.0
2013-06-17 10:00:00,41.07,41.13,41.03,41.09,369500.0,29.7126,29.756,29.6836,29.727,369500.0
2013-06-17 10:10:00,41.1,41.16,41.07,41.08,234600.0,29.7343,29.7777,29.7126,29.7198,234600.0
2013-06-17 10:20:00,41.08,41.11,41.06,41.11,147000.0,29.7198,29.7415,29.7053,29.7415,147000.0
2013-06-17 10:30:00,41.11,41.16,41.11,41.12,213800.0,29.7415,29.7777,29.7415,29.7488,213800.0
2013-06-17 10:40:00,41.12,41.15,41.09,41.09,131700.0,29.7488,29.7705,29.727,29.727,131700.0
2013-06-17 10:50:00,41.09,41.17,41.09,41.14,798700.0,29.727,29.7849,29.727,29.7632,798700.0
2013-06-17 11:00:00,41.14,41.21,41.14,41.21,273000.0,29.7632,29.8139,29.7632,29.8139,273000.0
2013-06-17 11:10:00,41.21,41.23,41.18,41.18,180100.0,29.8139,29.8283,29.7922,29.7922,180100.0
2013-06-17 11:20:00,41.19,41.19,41.13,41.15,146100.0,29.7994,29.7994,29.756,29.7705,146100.0
2013-06-17 11:30:00,41.15,41.16,41.13,41.14,200700.0,29.7705,29.7777,29.756,29.7632,200700.0
2013-06-17 11:40:00,41.14,41.14,41.09,41.13,183400.0,29.7632,29.7632,29.727,29.756,183400.0
2013-06-17 11:50:00,41.13,41.15,41.11,41.14,139000.0,29.756,29.7705,29.7415,29.7632,139000.0
2013-06-17 12:00:00,41.13,41.16,41.12,41.13,442600.0,29.756,29.7777,29.7488,29.756,442600.0
2013-06-17 12:10:00,41.13,41.14,41.1,41.11,32800.0,29.756,29.7632,29.7343,29.7415,32800.0
2013-06-17 12:20:00,41.11,41.13,41.1,41.1,65700.0,29.7415,29.756,29.7343,29.7343,65700.0
2013-06-17 12:30:00,41.1,41.12,41.1,41.12,40100.0,29.7343,29.7488,29.7343,29.7488,40100.0
2013-06-17 12:40:00,41.12,41.13,41.11,41.12,138500.0,29.7488,29.756,29.7415,29.7488,138500.0
2013-06-17 12:50:00,41.12,41.13,41.1,41.12,151400.0,29.7488,29.756,29.7343,29.7488,151400.0
2013-06-17 13:00:00,41.12,41.13,41.1,41.12,67900.0,29.7488,29.756,29.7343,29.7488,67900.0
2013-06-17 13:10:00,41.11,41.12,41.09,41.12,112600.0,29.7415,29.7488,29.727,29.7488,112600.0
2013-06-17 13:20:00,41.12,41.18,41.12,41.16,126700.0,29.7488,29.7922,29.7488,29.7777,126700.0
2013-06-17 13:30:00,41.16,41.18,41.15,41.17,75900.0,29.7777,29.7922,29.7705,29.7849,75900.0
2013-06-17 13:40:00,41.16,41.17,41.13,41.15,95500.0,29.7777,29.7849,29.756,29.7705,95500.0
2013-06-17 13:50:00,41.15,41.15,41.12,41.13,66800.0,29.7705,29.7705,29.7488,29.756,66800.0
2013-06-17 14:00:00,41.13,41.14,41.06,41.07,189300.0,29.756,29.7632,29.7053,29.7126,189300.0
2013-06-17 14:10:00,41.08,41.09,41.01,41.02,347700.0,29.7198,29.727,29.6692,29.6764,347700.0
2013-06-17 14:20:00,41.02,41.05,40.9,40.94,467200.0,29.6764,29.6981,29.5896,29.6185,467200.0
2013-06-17 14:30:00,40.94,40.99,40.89,40.96,197900.0,29.6185,29.6547,29.5824,29.633,197900.0
2013-06-17 14:40:00,40.97,40.98,40.84,40.84,184700.0,29.6402,29.6475,29.5462,29.5462,184700.0
2013-06-17 14:50:00,40.85,40.87,40.77,40.84,342900.0,29.5534,29.5679,29.4955,29.5462,342900.0
2013-06-17 15:00:00,40.84,40.9,40.8,40.89,216400.0,29.5462,29.5896,29.5172,29.5824,216400.0
2013-06-17 15:10:00,40.9,40.9,40.84,40.86,265400.0,29.5896,29.5896,29.5462,29.5607,265400.0
2013-06-17 15:20:00,40.86,40.93,40.84,40.93,239700.0,29.5607,29.6113,29.5462,29.6113,239700.0
2013-06-17 15:30:00,40.93,41.09,40.93,41.07,355500.0,29.6113,29.727,29.6113,29.7126,355500.0
2013-06-17 15:40:00,41.08,41.09,40.98,41.04,531400.0,29.7198,29.727,29.6475,29.6909,531400.0
2013-06-17 15:50:00,41.03,41.06,40.97,41.03,1054400.0,29.6836,29.7053,29.6402,29.6836,1054400.0
2013-06-18 09:30:00,41.06,41.08,40.96,40.96,198100.0,29.7053,29.7198,29.633,29.633,198100.0
2013-06-18 09:40:00,40.97,41.0,40.93,40.99,310000.0,29.6402,29.6619,29.6113,29.6547,310000.0
2013-06-18 09:50:00,40.99,41.03,40.97,41.0,363900.0,29.6547,29.6836,29.6402,29.6619,363900.0
2013-06-18 10:00:00,41.0,41.03,40.94,41.02,378500.0,29.6619,29.6836,29.6185,29.6764,378500.0
2013-06-18 10:10:00,41.02,41.09,41.0,41.08,328400.0,29.6764,29.727,29.6619,29.7198,328400.0
2013-06-18 10:20:00,41.08,41.09,41.06,41.07,217800.0,29.7198,29.727,29.7053,29.7126,217800.0
2013-06-18 10:30:00,41.07,41.13,41.07,41.12,133400.0,29.7126,29.756,29.7126,29.7488,133400.0
2013-06-18 10:40:00,41.12,41.14,41.09,41.1,125700.0,29.7488,29.7632,29.727,29.7343,125700.0
2013-06-18 10:50:00,41.1,41.13,41.09,41.12,44200.0,29.7343,29.756,29.727,29.7488,44200.0
2013-06-18 11:00:00,41.12,41.12,41.09,41.09,67700.0,29.7488,29.7488,29.727,29.727,67700.0
2013-06-18 11:10:00,41.09,41.09,41.04,41.04,129900.0,29.727,29.727,29.6909,29.6909,129900.0
2013-06-18 11:20:00,41.05,41.12,41.03,41.12,369800.0,29.6981,29.7488,29.6836,29.7488,369800.0
2013-06-18 11:30:00,41.12,41.18,41.12,41.16,129100.0,29.7488,29.7922,29.7488,29.7777,129100.0
2013-06-18 11:40:00,41.15,41.15,41.1,41.11,96300.0,29.7705,29.7705,29.7343,29.7415,96300.0
2013-06-18 11:50:00,41.11,41.12,41.06,41.07,42200.0,29.7415,29.7488,29.7053,29.7126,42200.0
2013-06-18 12:00:00,41.07,41.11,41.07,41.08,32500.0,29.7126,29.7415,29.7126,29.7198,32500.0
2013-06-18 12:10:00,41.08,41.11,41.08,41.1,52700.0,29.7198,29.7415,29.7198,29.7343,52700.0
2013-06-18 12:20:00,41.1,41.1,41.06,41.07,56200.0,29.7343,29.7343,29.7053,29.7126,56200.0
2013-06-18 12:30:00,41.08,41.14,41.07,41.13,83300.0,29.7198,29.7632,29.7126,29.756,83300.0
2013-06-18 12:40:00,41.12,41.15,41.12,41.13,66400.0,29.7488,29.7705,29.7488,29.756,66400.0
2013-06-18 12:50:00,41.13,41.2,41.13,41.18,90400.0,29.756,29.8066,29.756,29.7922,90400.0
2013-06-18 13:00:00,41.18,41.19,41.15,41.15,70900.0,29.7922,29.7994,29.7705,29.7705,70900.0
2013-06-18 13:10:00,41.16,41.17,41.12,41.13,39800.0,29.7777,29.7849,29.7488,29.756,39800.0
2013-06-18 13:20:00,41.14,41.16,41.12,41.13,84500.0,29.7632,29.7777,29.7488,29.756,84500.0
2013-06-18 13:30:00,41.13,41.15,41.09,41.14,55200.0,29.756,29.7705,29.727,29.7632,55200.0
2013-06-18 13:40:00,41.14,41.18,41.14,41.16,118100.0,29.7632,29.7922,29.7632,29.7777,118100.0
2013-06-18 13:50:00,41.17,41.2,41.16,41.17,47300.0,29.7849,29.8066,29.7777,29.7849,47300.0
2013-06-18 14:00:00,41.18,41.22,41.15,41.21,140400.0,29.7922,29.8211,29.7705,29.8139,140400.0
2013-06-18 14:10:00,41.21,41.24,41.2,41.21,89100.0,29.8139,29.8356,29.8066,29.8139,89100.0
2013-06-18 14:20:00,41.21,41.25,41.19,41.21,207000.0,29.8139,29.8428,29.7994,29.8139,207000.0
2013-06-18 14:30:00,41.21,41.23,41.2,41.2,137700.0,29.8139,29.8283,29.8066,29.8066,137700.0
2013-06-18 14:40:00,41.2,41.25,41.19,41.23,117400.0,29.8066,29.8428,29.7994,29.8283,117400.0
2013-06-18 14:50:00,41.23,41.24,41.21,41.21,85300.0,29.8283,29.8356,29.8139,29.8139,85300.0
2013-06-18 15:00:00,41.21,41.22,41.18,41.2,117200.0,29.8139,29.8211,29.7922,29.8066,117200.0
2013-06-18 15:10:00,41.2,41.21,41.16,41.18,116100.0,29.8066,29.8139,29.7777,29.7922,116100.0
2013-06-18 15:20:00,41.18,41.25,41.18,41.25,309900.0,29.7922,29.8428,29.7922,29.8428,309900.0
2013-06-18 15:30:00,41.26,41.26,41.2,41.21,583100.0,29.85,29.85,29.8066,29.8139,583100.0
2013-06-18 15:40:00,41.21,41.25,41.18,41.19,974600.0,29.8139,29.8428,29.7922,29.7994,974600.0
2013-06-18 15:50:00,41.19,41.22,41.16,41.21,1137500.0,29.7994,29.8211,29.7777,29.8139,1137500.0
2013-06-19 09:30:00,41.21,41.24,41.15,41.18,183900.0,29.8139,29.8356,29.7705,29.7922,183900.0
2013-06-19 09:40:00,41.18,41.19,41.11,41.18,265500.0,29.7922,29.7994,29.7415,29.7922,265500.0
2013-06-19 09:50:00,41.18,41.21,41.14,41.19,160000.0,29.7922,29.8139,29.7632,29.7994,160000.0
2013-06-19 10:00:00,41.18,41.21,41.15,41.2,258300.0,29.7922,29.8139,29.7705,29.8066,258300.0
2013-06-19 10:10:00,41.2,41.28,41.2,41.24,148300.0,29.8066,29.8645,29.8066,29.8356,148300.0
2013-06-19 10:20:00,41.24,41.3,41.24,41.29,181100.0,29.8356,29.879,29.8356,29.8717,181100.0
2013-06-19 10:30:00,41.29,41.29,41.21,41.25,100200.0,29.8717,29.8717,29.8139,29.8428,100200.0
2013-06-19 10:40:00,41.25,41.27,41.23,41.27,95900.0,29.8428,29.8573,29.8283,29.8573,95900.0
2013-06-19 10:50:00,41.26,41.27,41.21,41.24,150600.0,29.85,29.8573,29.8139,29.8356,150600.0
2013-06-19 11:00:00,41.24,41.24,41.2,41.22,132700.0,29.8356,29.8356,29.8066,29.8211,132700.0
2013-06-19 11:10:00,41.22,41.29,41.22,41.29,259800.0,29.8211,29.8717,29.8211,29.8717,259800.0
2013-06-19 11:20:00,41.29,41.29,41.24,41.26,170300.0,29.8717,29.8717,29.8356,29.85,170300.0
2013-06-19 11:30:00,41.26,41.3,41.23,41.27,214100.0,29.85,29.879,29.8283,29.8573,214100.0
2013-06-19 11:40:00,41.27,41.28,41.24,41.27,137200.0,29.8573,29.8645,29.8356,29.8573,137200.0
2013-06-19 11:50:00,41.27,41.28,41.24,41.25,66600.0,29.8573,29.8645,29.8356,29.8428,66600.0
2013-06-19 12:00:00,41.26,41.26,41.21,41.23,179200.0,29.85,29.85,29.8139,29.8283,179200.0
2013-06-19 12:10:00,41.23,41.25,41.22,41.22,143200.0,29.8283,29.8428,29.8211,29.8211,143200.0
2013-06-19 12:20:00,41.22,41.25,41.21,41.25,140900.0,29.8211,29.8428,29.8139,29.8428,140900.0
2013-06-19 12:30:00,41.24,41.24,41.21,41.23,82500.0,29.8356,29.8356,29.8139,29.8283,82500.0
2013-06-19 12:40:00,41.23,41.26,41.23,41.24,80600.0,29.8283,29.85,29.8283,29.8356,80600.0
2013-06-19 12:50:00,41.23,41.25,41.22,41.24,72300.0,29.8283,29.8428,29.8211,29.8356,72300.0
2013-06-19 13:00:00,41.23,41.25,41.21,41.23,41800.0,29.8283,29.8428,29.8139,29.8283,41800.0
2013-06-19 13:10:00,41.23,41.25,41.22,41.23,57800.0,29.8283,29.8428,29.8211,29.8283,57800.0
2013-06-19 13:20:00,41.23,41.23,41.21,41.22,60400.0,29.8283,29.8283,29.8139,29.8211,60400.0
2013-06-19 13:30:00,41.21,41.22,41.2,41.21,62100.0,29.8139,29.8211,29.8066,29.8139,62100.0
2013-06-19 13:40:00,41.2,41.23,41.2,41.23,39000.0,29.8066,29.8283,29.8066,29.8283,39000.0
2013-06-19 13:50:00,41.22,41.27,41.21,41.26,327600.0,29.8211,29.8573,29.8139,29.85,327600.0
2013-06-19 14:00:00,41.26,41.3,40.98,41.06,773000.0,29.85,29.879,29.6475,29.7053,773000.0
2013-06-19 14:10:00,41.05,41.17,41.0,41.07,663400.0,29.6981,29.7849,29.6619,29.7126,663400.0
2013-06-19 14:20:00,41.07,41.08,40.96,41.04,426500.0,29.7126,29.7198,29.633,29.6909,426500.0
2013-06-19 14:30:00,41.03,41.12,40.95,41.0,1363700.0,29.6836,29.7488,29.6258,29.6619,1363700.0
2013-06-19 14:40:00,40.98,41.04,40.82,40.87,1973000.0,29.6475,29.6909,29.5317,29.5679,1973000.0
2013-06-19 14:50:00,40.86,40.87,40.6,40.62,2379800.0,29.5607,29.5679,29.3726,29.387,2379800.0
2013-06-19 15:00:00,40.63,40.73,40.58,40.69,1939900.0,29.3943,29.4666,29.3581,29.4377,1939900.0
2013-06-19 15:10:00,40.7,40.73,40.59,40.62,971800.0,29.4449,29.4666,29.3653,29.387,971800.0
2013-06-19 15:20:00,40.62,40.8,40.61,40.77,1176900.0,29.387,29.5172,29.3798,29.4955,1176900.0
2013-06-19 15:30:00,40.77,40.78,40.66,40.69,813900.0,29.4955,29.5028,29.416,29.4377,813900.0
2013-06-19 15:40:00,40.7,40.72,40.5,40.52,1525900.0,29.4449,29.4594,29.3002,29.3147,1525900.0
2013-06-19 15:50:00,40.52,40.54,40.39,40.39,5590700.0,29.3147,29.3291,29.2206,29.2206,5590700.0
2013-06-20 09:30:00,40.05,40.28,40.04,40.08,929600.0,28.9746,29.141,28.9674,28.9964,929600.0
2013-06-20 09:40:00,40.07,40.14,40.03,40.09,404400.0,28.9891,29.0398,28.9602,29.0036,404400.0
2013-06-20 09:50:00,40.09,40.13,39.97,39.97,2080400.0,29.0036,29.0325,28.9168,28.9168,2080400.0
2013-06-20 10:00:00,39.98,40.02,39.94,39.94,520500.0,28.924,28.9529,28.8951,28.8951,520500.0
2013-06-20 10:10:00,39.94,39.94,39.73,39.82,567900.0,28.8951,28.8951,28.7431,28.8083,567900.0
2013-06-20 10:20:00,39.81,39.88,39.72,39.74,806400.0,28.801,28.8517,28.7359,28.7504,806400.0
2013-06-20 10:30:00,39.73,39.74,39.59,39.68,867100.0,28.7431,28.7504,28.6419,28.707,867100.0
2013-06-20 10:40:00,39.68,39.76,39.64,39.74,614800.0,28.707,28.7648,28.678,28.7504,614800.0
2013-06-20 10:50:00,39.74,39.78,39.68,39.69,1399500.0,28.7504,28.7793,28.707,28.7142,1399500.0
2013-06-20 11:00:00,39.69,39.7,39.56,39.58,970500.0,28.7142,28.7214,28.6202,28.6346,970500.0
2013-06-20 11:10:00,39.58,39.63,39.5,39.53,676600.0,28.6346,28.6708,28.5767,28.5984,676600.0
2013-06-20 11:20:00,39.54,39.64,39.54,39.62,446200.0,28.6057,28.678,28.6057,28.6636,446200.0
2013-06-20 11:30:00,39.62,39.68,39.58,39.68,986100.0,28.6636,28.707,28.6346,28.707,986100.0
2013-06-20 11:40:00,39.68,39.69,39.63,39.66,403800.0,28.707,28.7142,28.6708,28.6925,403800.0
2013-06-20 11:50:00,39.66,39.7,39.66,39.69,215100.0,28.6925,28.7214,28.6925,28.7142,215100.0
2013-06-20 12:00:00,39.69,39.76,39.69,39.71,395400.0,28.7142,28.7648,28.7142,28.7287,395400.0
2013-06-20 12:10:00,39.72,39.75,39.68,39.69,338100.0,28.7359,28.7576,28.707,28.7142,338100.0
2013-06-20 12:20:00,39.69,39.71,39.65,39.67,125100.0,28.7142,28.7287,28.6853,28.6997,125100.0
2013-06-20 12:30:00,39.68,39.7,39.62,39.64,877500.0,28.707,28.7214,28.6636,28.678,877500.0
2013-06-20 12:40:00,39.63,39.63,39.58,39.61,1830600.0,28.6708,28.6708,28.6346,28.6563,1830600.0
2013-06-20 12:50:00,39.61,39.62,39.54,39.57,524200.0,28.6563,28.6636,28.6057,28.6274,524200.0
2013-06-20 13:00:00,39.57,39.6,39.53,39.6,304400.0,28.6274,28.6491,28.5984,28.6491,304400.0
2013-06-20 13:10:00,39.6,39.61,39.47,39.5,389200.0,28.6491,28.6563,28.555,28.5767,389200.0
2013-06-20 13:20:00,39.5,39.51,39.45,39.48,1525600.0,28.5767,28.584,28.5406,28.5623,1525600.0
2013-06-20 13:30:00,39.48,39.52,39.45,39.46,591900.0,28.5623,28.5912,28.5406,28.5478,591900.0
2013-06-20 13:40:00,39.45,39.55,39.44,39.51,407400.0,28.5406,28.6129,28.5333,28.584,407400.0
2013-06-20 13:50:00,39.51,39.55,39.48,39.51,314800.0,28.584,28.6129,28.5623,28.584,314800.0
2013-06-20 14:00:00,39.51,39.52,39.45,39.49,427200.0,28.584,28.5912,28.5406,28.5695,427200.0
2013-06-20 14:10:00,39.49,39.49,39.38,39.38,802700.0,28.5695,28.5695,28.4899,28.4899,802700.0
2013-06-20 14:20:00,39.39,39.39,39.19,39.19,1204000.0,28.4972,28.4972,28.3525,28.3525,1204000.0
2013-06-20 14:30:00,39.2,39.28,39.19,39.25,424200.0,28.3597,28.4176,28.3525,28.3959,424200.0
2013-06-20 14:40:00,39.24,39.32,39.24,39.26,377700.0,28.3886,28.4465,28.3886,28.4031,377700.0
2013-06-20 14:50:00,39.26,39.26,39.16,39.16,778400.0,28.4031,28.4031,28.3308,28.3308,778400.0
2013-06-20 15:00:00,39.17,39.31,39.13,39.3,594500.0,28.338,28.4393,28.3091,28.4321,594500.0
2013-06-20 15:10:00,39.3,39.33,39.21,39.21,561000.0,28.4321,28.4538,28.3669,28.3669,561000.0
2013-06-20 15:20:00,39.2,39.25,39.14,39.22,365200.0,28.3597,28.3959,28.3163,28.3742,365200.0
2013-06-20 15:30:00,39.22,39.24,39.14,39.15,878800.0,28.3742,28.3886,28.3163,28.3235,878800.0
2013-06-20 15:40:00,39.14,39.17,39.1,39.14,2032300.0,28.3163,28.338,28.2874,28.3163,2032300.0
2013-06-20 15:50:00,39.14,39.26,39.13,39.17,3291600.0,28.3163,28.4031,28.3091,28.338,3291600.0
2013-06-21 09:30:00,39.21,39.45,39.16,39.4,756600.0,28.5496,28.7244,28.5132,28.688,756600.0
2013-06-21 09:40:00,39.39,39.42,39.27,39.36,1142500.0,28.6807,28.7025,28.5933,28.6588,1142500.0
2013-06-21 09:50:00,39.36,39.45,39.32,39.4,749000.0,28.6588,28.7244,28.6297,28.688,749000.0
2013-06-21 10:00:00,39.39,39.57,39.37,39.51,919900.0,28.6807,28.8117,28.6661,28.7681,919900.0
2013-06-21 10:10:00,39.51,39.51,39.39,39.45,770700.0,28.7681,28.7681,28.6807,28.7244,770700.0
2013-06-21 10:20:00,39.45,39.47,39.32,39.39,770400.0,28.7244,28.7389,28.6297,28.6807,770400.0
2013-06-21 10:30:00,39.39,39.4,39.34,39.4,691700.0,28.6807,28.688,28.6443,28.688,691700.0
2013-06-21 10:40:00,39.4,39.4,39.33,39.39,1254400.0,28.688,28.688,28.637,28.6807,1254400.0
2013-06-21 10:50:00,39.39,39.43,39.36,39.41,380400.0,28.6807,28.7098,28.6588,28.6952,380400.0
2013-06-21 11:00:00,39.41,39.46,39.33,39.35,991600.0,28.6952,28.7316,28.637,28.6516,991600.0
2013-06-21 11:10:00,39.35,39.37,39.25,39.29,642900.0,28.6516,28.6661,28.5787,28.6079,642900.0
2013-06-21 11:20:00,39.3,39.3,39.12,39.15,497100.0,28.6151,28.6151,28.4841,28.5059,497100.0
2013-06-21 11:30:00,39.14,39.15,39.03,39.11,540200.0,28.4986,28.5059,28.4186,28.4768,540200.0
2013-06-21 11:40:00,39.11,39.14,39.07,39.12,277200.0,28.4768,28.4986,28.4477,28.4841,277200.0
2013-06-21 11:50:00,39.11,39.13,39.05,39.09,300400.0,28.4768,28.4914,28.4331,28.4622,300400.0
2013-06-21 12:00:00,39.1,39.21,39.1,39.14,528500.0,28.4695,28.5496,28.4695,28.4986,528500.0
2013-06-21 12:10:00,39.14,39.16,39.08,39.12,251000.0,28.4986,28.5132,28.455,28.4841,251000.0
2013-06-21 12:20:00,39.12,39.14,39.07,39.1,135300.0,28.4841,28.4986,28.4477,28.4695,135300.0
2013-06-21 12:30:00,39.11,39.15,39.09,39.13,136100.0,28.4768,28.5059,28.4622,28.4914,136100.0
2013-06-21 12:40:00,39.13,39.32,39.12,39.29,355600.0,28.4914,28.6297,28.4841,28.6079,355600.0
2013-06-21 12:50:00,39.29,39.38,39.23,39.38,343700.0,28.6079,28.6734,28.5642,28.6734,343700.0
2013-06-21 13:00:00,39.38,39.4,39.32,39.39,182600.0,28.6734,28.688,28.6297,28.6807,182600.0
2013-06-21 13:10:00,39.39,39.49,39.38,39.46,359700.0,28.6807,28.7535,28.6734,28.7316,359700.0
2013-06-21 13:20:00,39.47,39.47,39.39,39.4,219700.0,28.7389,28.7389,28.6807,28.688,219700.0
2013-06-21 13:30:00,39.41,39.46,39.4,39.43,377100.0,28.6952,28.7316,28.688,28.7098,377100.0
2013-06-21 13:40:00,39.43,39.44,39.35,39.37,136700.0,28.7098,28.7171,28.6516,28.6661,136700.0
2013-06-21 13:50:00,39.37,39.38,39.26,39.27,169300.0,28.6661,28.6734,28.586,28.5933,169300.0
2013-06-21 14:00:00,39.27,39.3,39.23,39.26,325200.0,28.5933,28.6151,28.5642,28.586,325200.0
2013-06-21 14:10:00,39.26,39.38,39.26,39.36,138400.0,28.586,28.6734,28.586,28.6588,138400.0
2013-06-21 14:20:00,39.36,39.38,39.32,39.37,133200.0,28.6588,28.6734,28.6297,28.6661,133200.0
2013-06-21 14:30:00,39.37,39.44,39.35,39.44,178500.0,28.6661,28.7171,28.6516,28.7171,178500.0
2013-06-21 14:40:00,39.44,39.45,39.36,39.39,180700.0,28.7171,28.7244,28.6588,28.6807,180700.0
2013-06-21 14:50:00,39.4,39.48,39.39,39.48,202000.0,28.688,28.7462,28.6807,28.7462,202000.0
2013-06-21 15:00:00,39.48,39.61,39.46,39.58,506600.0,28.7462,28.8409,28.7316,28.819,506600.0
2013-06-21 15:10:00,39.58,39.63,39.52,39.52,468600.0,28.819,28.8554,28.7753,28.7753,468600.0
2013-06-21 15:20:00,39.52,39.58,39.5,39.58,347700.0,28.7753,28.819,28.7608,28.819,347700.0
2013-06-21 15:30:00,39.58,39.6,39.53,39.53,657800.0,28.819,28.8336,28.7826,28.7826,657800.0
2013-06-21 15:40:00,39.53,39.53,39.38,39.45,1254600.0,28.7826,28.7826,28.6734,28.7244,1254600.0
2013-06-21 15:50:00,39.45,39.47,39.39,39.47,2551000.0,28.7244,28.7389,28.6807,28.7389,2551000.0
2013-06-24 09:30:00,39.15,39.18,39.03,39.03,699700.0,28.5059,28.5278,28.4186,28.4186,699700.0
2013-06-24 09:40:00,39.03,39.09,39.02,39.05,706900.0,28.4186,28.4622,28.4113,28.4331,706900.0
2013-06-24 09:50:00,39.04,39.08,38.95,38.99,449500.0,28.4258,28.455,28.3603,28.3894,449500.0
2013-06-24 10:00:00,38.98,39.0,38.89,38.99,440700.0,28.3821,28.3967,28.3166,28.3894,440700.0
2013-06-24 10:10:00,38.99,39.04,38.97,39.02,202600.0,28.3894,28.4258,28.3749,28.4113,202600.0
2013-06-24 10:20:00,39.01,39.01,38.87,38.91,389600.0,28.404,28.404,28.3021,28.3312,389600.0
2013-06-24 10:30:00,38.91,39.08,38.88,39.08,511200.0,28.3312,28.455,28.3093,28.455,511200.0
2013-06-24 10:40:00,39.07,39.14,39.07,39.1,410800.0,28.4477,28.4986,28.4477,28.4695,410800.0
2013-06-24 10:50:00,39.11,39.16,39.08,39.08,471300.0,28.4768,28.5132,28.455,28.455,471300.0
2013-06-24 11:00:00,39.08,39.14,39.08,39.13,494700.0,28.455,28.4986,28.455,28.4914,494700.0
2013-06-24 11:10:00,39.13,39.15,39.04,39.04,542900.0,28.4914,28.5059,28.4258,28.4258,542900.0
2013-06-24 11:20:00,39.03,39.04,38.93,38.94,397300.0,28.4186,28.4258,28.3457,28.353,397300.0
2013-06-24 11:30:00,38.94,39.02,38.94,38.99,170300.0,28.353,28.4113,28.353,28.3894,170300.0
2013-06-24 11:40:00,38.98,39.05,38.95,38.98,169300.0,28.3821,28.4331,28.3603,28.3821,169300.0
2013-06-24 11:50:00,38.99,39.06,38.98,39.05,150900.0,28.3894,28.4404,28.3821,28.4331,150900.0
2013-06-24 12:00:00,39.05,39.08,38.97,38.98,309400.0,28.4331,28.455,28.3749,28.3821,309400.0
2013-06-24 12:10:00,38.98,39.04,38.95,38.98,133700.0,28.3821,28.4258,28.3603,28.3821,133700.0
2013-06-24 12:20:00,38.98,39.08,38.94,39.05,197400.0,28.3821,28.455,28.353,28.4331,197400.0
2013-06-24 12:30:00,39.05,39.11,39.05,39.07,739900.0,28.4331,28.4768,28.4331,28.4477,739900.0
2013-06-24 12:40:00,39.07,39.09,39.05,39.05,531500.0,28.4477,28.4622,28.4331,28.4331,531500.0
2013-06-24 12:50:00,39.04,39.15,39.04,39.15,161700.0,28.4258,28.5059,28.4258,28.5059,161700.0
2013-06-24 13:00:00,39.14,39.16,39.09,39.16,1016900.0,28.4986,28.5132,28.4622,28.5132,1016900.0
2013-06-24 13:10:00,39.16,39.31,39.14,39.3,732500.0,28.5132,28.6224,28.4986,28.6151,732500.0
2013-06-24 13:20:00,39.31,39.32,39.25,39.32,1472200.0,28.6224,28.6297,28.5787,28.6297,1472200.0
2013-06-24 13:30:00,39.33,39.35,39.3,39.32,953400.0,28.637,28.6516,28.6151,28.6297,953400.0
2013-06-24 13:40:00,39.32,39.4,39.31,39.34,1451000.0,28.6297,28.688,28.6224,28.6443,1451000.0
2013-06-24 13:50:00,39.35,39.35,39.27,39.35,841300.0,28.6516,28.6516,28.5933,28.6516,841300.0
2013-06-24 14:00:00,39.36,39.51,39.32,39.5,1471500.0,28.6588,28.7681,28.6297,28.7608,1471500.0
2013-06-24 14:10:00,39.5,39.54,39.45,39.5,831900.0,28.7608,28.7899,28.7244,28.7608,831900.0
2013-06-24 14:20:00,39.51,39.62,39.51,39.61,1818700.0,28.7681,28.8481,28.7681,28.8409,1818700.0
2013-06-24 14:30:00,39.6,39.64,39.56,39.64,393500.0,28.8336,28.8627,28.8045,28.8627,393500.0
2013-06-24 14:40:00,39.64,39.65,39.54,39.58,685400.0,28.8627,28.87,28.7899,28.819,685400.0
2013-06-24 14:50:00,39.57,39.61,39.49,39.52,499500.0,28.8117,28.8409,28.7535,28.7753,499500.0
2013-06-24 15:00:00,39.54,39.59,39.49,39.55,511100.0,28.7899,28.8263,28.7535,28.7972,511100.0
2013-06-24 15:10:00,39.55,39.56,39.42,39.46,857800.0,28.7972,28.8045,28.7025,28.7316,857800.0
2013-06-24 15:20:00,39.45,39.51,39.44,39.45,293200.0,28.7244,28.7681,28.7171,28.7244,293200.0
2013-06-24 15:30:00,39.45,39.53,39.43,39.52,413100.0,28.7244,28.7826,28.7098,28.7753,413100.0
2013-06-24 15:40:00,39.53,39.53,39.33,39.36,501500.0,28.7826,28.7826,28.637,28.6588,501500.0
2013-06-24 15:50:00,39.37,39.44,39.26,39.26,847600.0,28.6661,28.7171,28.586,28.586,847600.0
2013-06-25 09:30:00,39.44,39.48,39.24,39.3,718200.0,28.7171,28.7462,28.5715,28.6151,718200.0
2013-06-25 09:40:00,39.29,39.38,39.26,39.28,302200.0,28.6079,28.6734,28.586,28.6006,302200.0
2013-06-25 09:50:00,39.28,39.3,39.17,39.23,279300.0,28.6006,28.6151,28.5205,28.5642,279300.0
2013-06-25 10:00:00,39.23,39.26,39.14,39.22,664700.0,28.5642,28.586,28.4986,28.5569,664700.0
2013-06-25 10:10:00,39.23,39.29,39.12,39.16,545800.0,28.5642,28.6079,28.4841,28.5132,545800.0
2013-06-25 10:20:00,39.16,39.32,39.16,39.29,370400.0,28.5132,28.6297,28.5132,28.6079,370400.0
2013-06-25 10:30:00,39.28,39.3,39.2,39.29,257900.0,28.6006,28.6151,28.5423,28.6079,257900.0
2013-06-25 10:40:00,39.29,39.35,39.27,39.35,405500.0,28.6079,28.6516,28.5933,28.6516,405500.0
2013-06-25 10:50:00,39.35,39.39,39.32,39.37,137100.0,28.6516,28.6807,28.6297,28.6661,137100.0
2013-06-25 11:00:00,39.37,39.41,39.31,39.41,238500.0,28.6661,28.6952,28.6224,28.6952,238500.0
2013-06-25 11:10:00,39.4,39.41,39.33,39.33,220700.0,28.688,28.6952,28.637,28.637,220700.0
2013-06-25 11:20:00,39.33,39.34,39.25,39.27,378500.0,28.637,28.6443,28.5787,28.5933,378500.0
2013-06-25 11:30:00,39.27,39.32,39.27,39.31,116900.0,28.5933,28.6297,28.5933,28.6224,116900.0
2013-06-25 11:40:00,39.31,39.33,39.21,39.21,266700.0,28.6224,28.637,28.5496,28.5496,266700.0
2013-06-25 11:50:00,39.21,39.32,39.21,39.32,103600.0,28.5496,28.6297,28.5496,28.6297,103600.0
2013-06-25 12:00:00,39.32,39.35,39.3,39.32,203300.0,28.6297,28.6516,28.6151,28.6297,203300.0
2013-06-25 12:10:00,39.32,39.38,39.32,39.38,56400.0,28.6297,28.6734,28.6297,28.6734,56400.0
2013-06-25 12:20:00,39.38,39.38,39.32,39.35,545100.0,28.6734,28.6734,28.6297,28.6516,545100.0
2013-06-25 12:30:00,39.36,39.42,39.36,39.41,322900.0,28.6588,28.7025,28.6588,28.6952,322900.0
2013-06-25 12:40:00,39.41,39.42,39.38,39.42,446700.0,28.6952,28.7025,28.6734,28.7025,446700.0
2013-06-25 12:50:00,39.41,39.41,39.37,39.37,275000.0,28.6952,28.6952,28.6661,28.6661,275000.0
2013-06-25 13:00:00,39.37,39.4,39.35,39.35,439100.0,28.6661,28.688,28.6516,28.6516,439100.0
2013-06-25 13:10:00,39.36,39.4,39.34,39.34,696900.0,28.6588,28.688,28.6443,28.6443,696900.0
2013-06-25 13:20:00,39.34,39.36,39.31,39.33,274200.0,28.6443,28.6588,28.6224,28.637,274200.0
2013-06-25 13:30:00,39.33,39.34,39.29,39.34,50500.0,28.637,28.6443,28.6079,28.6443,50500.0
2013-06-25 13:40:00,39.33,39.39,39.32,39.39,265600.0,28.637,28.6807,28.6297,28.6807,265600.0
2013-06-25 13:50:00,39.38,39.39,39.33,39.34,163000.0,28.6734,28.6807,28.637,28.6443,163000.0
2013-06-25 14:00:00,39.34,39.35,39.31,39.32,100400.0,28.6443,28.6516,28.6224,28.6297,100400.0
2013-06-25 14:10:00,39.33,39.36,39.3,39.35,160200.0,28.637,28.6588,28.6151,28.6516,160200.0
2013-06-25 14:20:00,39.34,39.34,39.3,39.33,46000.0,28.6443,28.6443,28.6151,28.637,46000.0
2013-06-25 14:30:00,39.33,39.43,39.31,39.41,294800.0,28.637,28.7098,28.6224,28.6952,294800.0
2013-06-25 14:40:00,39.41,39.42,39.36,39.37,183300.0,28.6952,28.7025,28.6588,28.6661,183300.0
2013-06-25 14:50:00,39.38,39.41,39.36,39.36,356600.0,28.6734,28.6952,28.6588,28.6588,356600.0
2013-06-25 15:00:00,39.35,39.4,39.35,39.4,148100.0,28.6516,28.688,28.6516,28.688,148100.0
2013-06-25 15:10:00,39.41,39.41,39.35,39.35,50700.0,28.6952,28.6952,28.6516,28.6516,50700.0
2013-06-25 15:20:00,39.35,39.41,39.35,39.41,96500.0,28.6516,28.6952,28.6516,28.6952,96500.0
2013-06-25 15:30:00,39.41,39.48,39.39,39.45,121600.0,28.6952,28.7462,28.6807,28.7244,121600.0
2013-06-25 15:40:00,39.44,39.47,39.35,39.35,1248500.0,28.7171,28.7389,28.6516,28.6516,1248500.0
2013-06-25 15:50:00,39.36,39.4,39.31,39.34,929900.0,28.6588,28.688,28.6224,28.6443,929900.0
2013-06-26 09:30:00,39.57,39.75,39.57,39.69,1068500.0,28.8117,28.9428,28.8117,28.8991,1068500.0
2013-06-26 09:40:00,39.68,39.7,39.62,39.64,189800.0,28.8918,28.9064,28.8481,28.8627,189800.0
2013-06-26 09:50:00,39.64,39.7,39.62,39.65,237700.0,28.8627,28.9064,28.8481,28.87,237700.0
2013-06-26 10:00:00,39.65,39.68,39.62,39.63,249900.0,28.87,28.8918,28.8481,28.8554,249900.0
2013-06-26 10:10:00,39.64,39.66,39.6,39.63,305200.0,28.8627,28.8773,28.8336,28.8554,305200.0
2013-06-26 10:20:00,39.62,39.68,39.61,39.63,329400.0,28.8481,28.8918,28.8409,28.8554,329400.0
2013-06-26 10:30:00,39.63,39.73,39.59,39.72,835600.0,28.8554,28.9282,28.8263,28.921,835600.0
2013-06-26 10:40:00,39.73,39.76,39.7,39.76,606200.0,28.9282,28.9501,28.9064,28.9501,606200.0
2013-06-26 10:50:00,39.76,39.77,39.69,39.69,288300.0,28.9501,28.9574,28.8991,28.8991,288300.0
2013-06-26 11:00:00,39.69,39.7,39.61,39.62,341100.0,28.8991,28.9064,28.8409,28.8481,341100.0
2013-06-26 11:10:00,39.63,39.71,39.59,39.67,262000.0,28.8554,28.9137,28.8263,28.8846,262000.0
2013-06-26 11:20:00,39.67,39.69,39.65,39.68,246900.0,28.8846,28.8991,28.87,28.8918,246900.0
2013-06-26 11:30:00,39.68,39.71,39.63,39.67,225900.0,28.8918,28.9137,28.8554,28.8846,225900.0
2013-06-26 11:40:00,39.66,39.7,39.64,39.69,252300.0,28.8773,28.9064,28.8627,28.8991,252300.0
2013-06-26 11:50:00,39.69,39.7,39.67,39.68,201800.0,28.8991,28.9064,28.8846,28.8918,201800.0
2013-06-26 12:00:00,39.67,39.75,39.66,39.73,835900.0,28.8846,28.9428,28.8773,28.9282,835900.0
2013-06-26 12:10:00,39.72,39.75,39.7,39.73,853800.0,28.921,28.9428,28.9064,28.9282,853800.0
2013-06-26 12:20:00,39.73,39.74,39.67,39.69,197000.0,28.9282,28.9355,28.8846,28.8991,197000.0
2013-06-26 12:30:00,39.69,39.69,39.62,39.66,575100.0,28.8991,28.8991,28.8481,28.8773,575100.0
2013-06-26 12:40:00,39.66,39.69,39.66,39.66,236000.0,28.8773,28.8991,28.8773,28.8773,236000.0
2013-06-26 12:50:00,39.65,39.66,39.59,39.61,450500.0,28.87,28.8773,28.8263,28.8409,450500.0
2013-06-26 13:00:00,39.61,39.65,39.6,39.62,408500.0,28.8409,28.87,28.8336,28.8481,408500.0
2013-06-26 13:10:00,39.63,39.69,39.62,39.67,331200.0,28.8554,28.8991,28.8481,28.8846,331200.0
2013-06-26 13:20:00,39.68,39.71,39.65,39.7,226700.0,28.8918,28.9137,28.87,28.9064,226700.0
2013-06-26 13:30:00,39.71,39.73,39.66,39.73,665300.0,28.9137,28.9282,28.8773,28.9282,665300.0
2013-06-26 13:40:00,39.73,39.74,39.69,39.72,535400.0,28.9282,28.9355,28.8991,28.921,535400.0
2013-06-26 13:50:00,39.72,39.75,39.7,39.74,464700.0,28.921,28.9428,28.9064,28.9355,464700.0
2013-06-26 14:00:00,39.74,39.78,39.74,39.78,411000.0,28.9355,28.9646,28.9355,28.9646,411000.0
2013-06-26 14:10:00,39.77,39.78,39.74,39.77,179400.0,28.9574,28.9646,28.9355,28.9574,179400.0
2013-06-26 14:20:00,39.78,39.82,39.77,39.82,214700.0,28.9646,28.9938,28.9574,28.9938,214700.0
2013-06-26 14:30:00,39.82,39.82,39.77,39.79,462600.0,28.9938,28.9938,28.9574,28.9719,462600.0
2013-06-26 14:40:00,39.79,39.82,39.77,39.8,254200.0,28.9719,28.9938,28.9574,28.9792,254200.0
2013-06-26 14:50:00,39.8,39.87,39.79,39.85,384900.0,28.9792,29.0302,28.9719,29.0156,384900.0
2013-06-26 15:00:00,39.84,39.89,39.84,39.84,875800.0,29.0083,29.0447,29.0083,29.0083,875800.0
2013-06-26 15:10:00,39.84,39.85,39.8,39.83,209500.0,29.0083,29.0156,28.9792,29.0011,209500.0
2013-06-26 15:20:00,39.83,39.84,39.78,39.81,167600.0,29.0011,29.0083,28.9646,28.9865,167600.0
2013-06-26 15:30:00,39.81,39.83,39.79,39.82,246000.0,28.9865,29.0011,28.9719,28.9938,246000.0
2013-06-26 15:40:00,39.82,39.85,39.76,39.79,559700.0,28.9938,29.0156,28.9501,28.9719,559700.0
2013-06-26 15:50:00,39.79,39.81,39.73,39.73,1513000.0,28.9719,28.9865,28.9282,28.9282,1513000.0
2013-06-27 09:30:00,39.99,40.05,39.96,40.04,358400.0,29.1176,29.1612,29.0957,29.154,358400.0
2013-06-27 09:40:00,40.04,40.09,40.0,40.06,346800.0,29.154,29.1904,29.1248,29.1685,346800.0
2013-06-27 09:50:00,40.07,40.11,40.06,40.1,368200.0,29.1758,29.2049,29.1685,29.1976,368200.0
2013-06-27 10:00:00,40.1,40.11,40.03,40.03,555000.0,29.1976,29.2049,29.1467,29.1467,555000.0
2013-06-27 10:10:00,40.03,40.09,39.99,40.08,1875800.0,29.1467,29.1904,29.1176,29.1831,1875800.0
2013-06-27 10:20:00,40.09,40.24,40.08,40.22,1485900.0,29.1904,29.2996,29.1831,29.285,1485900.0
2013-06-27 10:30:00,40.22,40.27,40.22,40.26,308900.0,29.285,29.3214,29.285,29.3141,308900.0
2013-06-27 10:40:00,40.27,40.29,40.19,40.2,699800.0,29.3214,29.336,29.2632,29.2705,699800.0
2013-06-27 10:50:00,40.2,40.23,40.18,40.18,266300.0,29.2705,29.2923,29.2559,29.2559,266300.0
2013-06-27 11:00:00,40.17,40.23,40.17,40.17,165900.0,29.2486,29.2923,29.2486,29.2486,165900.0
2013-06-27 11:10:00,40.17,40.17,40.12,40.12,107800.0,29.2486,29.2486,29.2122,29.2122,107800.0
2013-06-27 11:20:00,40.13,40.14,40.06,40.06,98600.0,29.2195,29.2268,29.1685,29.1685,98600.0
2013-06-27 11:30:00,40.05,40.07,40.04,40.05,156500.0,29.1612,29.1758,29.154,29.1612,156500.0
2013-06-27 11:40:00,40.05,40.08,40.04,40.07,123300.0,29.1612,29.1831,29.154,29.1758,123300.0
2013-06-27 11:50:00,40.07,40.1,40.06,40.09,88200.0,29.1758,29.1976,29.1685,29.1904,88200.0
2013-06-27 12:00:00,40.1,40.1,39.93,39.95,216200.0,29.1976,29.1976,29.0739,29.0884,216200.0
2013-06-27 12:10:00,39.94,40.0,39.94,39.99,56700.0,29.0811,29.1248,29.0811,29.1176,56700.0
2013-06-27 12:20:00,39.98,40.01,39.9,39.93,122900.0,29.1103,29.1321,29.052,29.0739,122900.0
2013-06-27 12:30:00,39.92,40.0,39.92,40.0,46600.0,29.0666,29.1248,29.0666,29.1248,46600.0
2013-06-27 12:40:00,40.0,40.01,39.94,39.94,77900.0,29.1248,29.1321,29.0811,29.0811,77900.0
2013-06-27 12:50:00,39.94,39.99,39.92,39.98,82600.0,29.0811,29.1176,29.0666,29.1103,82600.0
2013-06-27 13:00:00,39.98,40.04,39.96,40.01,86500.0,29.1103,29.154,29.0957,29.1321,86500.0
2013-06-27 13:10:00,40.0,40.02,39.99,40.0,69400.0,29.1248,29.1394,29.1176,29.1248,69400.0
2013-06-27 13:20:00,40.0,40.02,39.97,39.99,92000.0,29.1248,29.1394,29.103,29.1176,92000.0
2013-06-27 13:30:00,39.99,40.05,39.98,40.02,77700.0,29.1176,29.1612,29.1103,29.1394,77700.0
2013-06-27 13:40:00,40.02,40.02,39.99,40.01,40500.0,29.1394,29.1394,29.1176,29.1321,40500.0
2013-06-27 13:50:00,40.02,40.03,39.95,39.95,88900.0,29.1394,29.1467,29.0884,29.0884,88900.0
2013-06-27 14:00:00,39.96,39.97,39.93,39.93,87800.0,29.0957,29.103,29.0739,29.0739,87800.0
2013-06-27 14:10:00,39.94,39.97,39.92,39.95,153700.0,29.0811,29.103,29.0666,29.0884,153700.0
2013-06-27 14:20:00,39.95,40.0,39.93,40.0,30900.0,29.0884,29.1248,29.0739,29.1248,30900.0
2013-06-27 14:30:00,40.0,40.03,39.97,39.97,97900.0,29.1248,29.1467,29.103,29.103,97900.0
2013-06-27 14:40:00,39.97,40.01,39.96,40.0,107400.0,29.103,29.1321,29.0957,29.1248,107400.0
2013-06-27 14:50:00,39.99,40.01,39.97,39.97,56500.0,29.1176,29.1321,29.103,29.103,56500.0
2013-06-27 15:00:00,39.97,39.98,39.93,39.97,113200.0,29.103,29.1103,29.0739,29.103,113200.0
2013-06-27 15:10:00,39.96,39.99,39.96,39.96,375200.0,29.0957,29.1176,29.0957,29.0957,375200.0
2013-06-27 15:20:00,39.97,39.99,39.95,39.99,54500.0,29.103,29.1176,29.0884,29.1176,54500.0
2013-06-27 15:30:00,39.99,39.99,39.92,39.95,133100.0,29.1176,29.1176,29.0666,29.0884,133100.0
2013-06-27 15:40:00,39.95,39.98,39.92,39.92,96500.0,29.0884,29.1103,29.0666,29.0666,96500.0
2013-06-27 15:50:00,39.93,39.96,39.9,39.9,547400.0,29.0739,29.0957,29.052,29.052,547400.0
2013-06-28 09:30:00,39.84,39.94,39.79,39.93,149000.0,29.0083,29.0811,28.9719,29.0739,149000.0
2013-06-28 09:40:00,39.92,39.94,39.81,39.81,244200.0,29.0666,29.0811,28.9865,28.9865,244200.0
2013-06-28 09:50:00,39.82,39.82,39.71,39.73,120300.0,28.9938,28.9938,28.9137,28.9282,120300.0
2013-06-28 10:00:00,39.74,39.78,39.69,39.77,292700.0,28.9355,28.9646,28.8991,28.9574,292700.0
2013-06-28 10:10:00,39.76,39.83,39.74,39.81,178700.0,28.9501,29.0011,28.9355,28.9865,178700.0
2013-06-28 10:20:00,39.8,39.85,39.8,39.85,154800.0,28.9792,29.0156,28.9792,29.0156,154800.0
2013-06-28 10:30:00,39.85,39.93,39.85,39.92,123600.0,29.0156,29.0739,29.0156,29.0666,123600.0
2013-06-28 10:40:00,39.92,39.92,39.87,39.88,83000.0,29.0666,29.0666,29.0302,29.0375,83000.0
2013-06-28 10:50:00,39.88,39.94,39.87,39.92,261400.0,29.0375,29.0811,29.0302,29.0666,261400.0
2013-06-28 11:00:00,39.92,40.01,39.9,40.0,133500.0,29.0666,29.1321,29.052,29.1248,133500.0
2013-06-28 11:10:00,40.0,40.04,39.98,39.98,76000.0,29.1248,29.154,29.1103,29.1103,76000.0
2013-06-28 11:20:00,39.98,39.99,39.93,39.93,66000.0,29.1103,29.1176,29.0739,29.0739,66000.0
2013-06-28 11:30:00,39.94,39.96,39.9,39.95,140900.0,29.0811,29.0957,29.052,29.0884,140900.0
2013-06-28 11:40:00,39.96,40.0,39.91,40.0,92600.0,29.0957,29.1248,29.0593,29.1248,92600.0
2013-06-28 11:50:00,40.0,40.0,39.95,39.96,77600.0,29.1248,29.1248,29.0884,29.0957,77600.0
2013-06-28 12:00:00,39.96,39.96,39.86,39.86,139600.0,29.0957,29.0957,29.0229,29.0229,139600.0
2013-06-28 12:10:00,39.86,39.89,39.84,39.86,144000.0,29.0229,29.0447,29.0083,29.0229,144000.0
2013-06-28 12:20:00,39.86,39.86,39.83,39.86,81600.0,29.0229,29.0229,29.0011,29.0229,81600.0
2013-06-28 12:30:00,39.86,39.89,39.83,39.89,106900.0,29.0229,29.0447,29.0011,29.0447,106900.0
2013-06-28 12:40:00,39.89,39.9,39.87,39.88,81500.0,29.0447,29.052,29.0302,29.0375,81500.0
2013-06-28 12:50:00,39.88,39.9,39.84,39.86,39200.0,29.0375,29.052,29.0083,29.0229,39200.0
2013-06-28 13:00:00,39.85,39.87,39.83,39.87,44400.0,29.0156,29.0302,29.0011,29.0302,44400.0
2013-06-28 13:10:00,39.86,39.92,39.86,39.9,56400.0,29.0229,29.0666,29.0229,29.052,56400.0
2013-06-28 13:20:00,39.9,39.91,39.86,39.88,127900.0,29.052,29.0593,29.0229,29.0375,127900.0
2013-06-28 13:30:00,39.88,39.93,39.88,39.91,64000.0,29.0375,29.0739,29.0375,29.0593,64000.0
2013-06-28 13:40:00,39.91,39.92,39.88,39.9,76200.0,29.0593,29.0666,29.0375,29.052,76200.0
2013-06-28 13:50:00,39.9,39.94,39.88,39.93,109100.0,29.052,29.0811,29.0375,29.0739,109100.0
2013-06-28 14:00:00,39.93,39.95,39.92,39.95,59200.0,29.0739,29.0884,29.0666,29.0884,59200.0
2013-06-28 14:10:00,39.95,39.96,39.9,39.9,55100.0,29.0884,29.0957,29.052,29.052,55100.0
2013-06-28 14:20:00,39.9,39.91,39.86,39.89,96900.0,29.052,29.0593,29.0229,29.0447,96900.0
2013-06-28 14:30:00,39.89,39.91,39.89,39.9,101600.0,29.0447,29.0593,29.0447,29.052,101600.0
2013-06-28 14:40:00,39.89,39.9,39.83,39.89,100500.0,29.0447,29.052,29.0011,29.0447,100500.0
2013-06-28 14:50:00,39.88,39.91,39.87,39.91,153200.0,29.0375,29.0593,29.0302,29.0593,153200.0
2013-06-28 15:00:00,39.9,39.9,39.8,39.8,364800.0,29.052,29.052,28.9792,28.9792,364800.0
2013-06-28 15:10:00,39.8,39.87,39.79,39.87,293300.0,28.9792,29.0302,28.9719,29.0302,293300.0
2013-06-28 15:20:00,39.87,39.88,39.82,39.86,259700.0,29.0302,29.0375,28.9938,29.0229,259700.0
2013-06-28 15:30:00,39.86,39.9,39.86,39.88,325100.0,29.0229,29.052,29.0229,29.0375,325100.0
2013-06-28 15:40:00,39.87,39.9,39.79,39.79,739800.0,29.0302,29.052,28.9719,28.9719,739800.0
2013-06-28 15:50:00,39.79,39.8,39.65,39.65,2404300.0,28.9719,28.9792,28.87,28.87,2404300.0
2013-07-01 09:30:00,39.91,40.03,39.48,39.97,629500.0,29.0593,29.1467,28.7462,29.103,629500.0
2013-07-01 09:40:00,39.98,40.03,39.97,40.02,536300.0,29.1103,29.1467,29.103,29.1394,536300.0
2013-07-01 09:50:00,40.03,40.05,39.97,40.03,645300.0,29.1467,29.1612,29.103,29.1467,645300.0
2013-07-01 10:00:00,40.02,40.17,40.01,40.12,452900.0,29.1394,29.2486,29.1321,29.2122,452900.0
2013-07-01 10:10:00,40.12,40.22,40.12,40.13,459300.0,29.2122,29.285,29.2122,29.2195,459300.0
2013-07-01 10:20:00,40.13,40.13,40.06,40.11,373800.0,29.2195,29.2195,29.1685,29.2049,373800.0
2013-07-01 10:30:00,40.11,40.11,40.04,40.04,183700.0,29.2049,29.2049,29.154,29.154,183700.0
2013-07-01 10:40:00,40.05,40.15,40.05,40.15,101300.0,29.1612,29.234,29.1612,29.234,101300.0
2013-07-01 10:50:00,40.15,40.16,40.08,40.08,160900.0,29.234,29.2413,29.1831,29.1831,160900.0
2013-07-01 11:00:00,40.07,40.21,40.07,40.2,454100.0,29.1758,29.2777,29.1758,29.2705,454100.0
2013-07-01 11:10:00,40.2,40.24,40.17,40.23,222000.0,29.2705,29.2996,29.2486,29.2923,222000.0
2013-07-01 11:20:00,40.23,40.25,40.14,40.14,139300.0,29.2923,29.3069,29.2268,29.2268,139300.0
2013-07-01 11:30:00,40.14,40.23,40.14,40.2,67000.0,29.2268,29.2923,29.2268,29.2705,67000.0
2013-07-01 11:40:00,40.2,40.21,40.17,40.17,224100.0,29.2705,29.2777,29.2486,29.2486,224100.0
2013-07-01 11:50:00,40.17,40.22,40.16,40.22,166100.0,29.2486,29.285,29.2413,29.285,166100.0
2013-07-01 12:00:00,40.22,40.23,40.2,40.21,130600.0,29.285,29.2923,29.2705,29.2777,130600.0
2013-07-01 12:10:00,40.22,40.23,40.18,40.18,85800.0,29.285,29.2923,29.2559,29.2559,85800.0
2013-07-01 12:20:00,40.18,40.2,40.14,40.15,247300.0,29.2559,29.2705,29.2268,29.234,247300.0
2013-07-01 12:30:00,40.15,40.18,40.13,40.17,149400.0,29.234,29.2559,29.2195,29.2486,149400.0
2013-07-01 12:40:00,40.17,40.18,40.13,40.16,46100.0,29.2486,29.2559,29.2195,29.2413,46100.0
2013-07-01 12:50:00,40.16,40.18,40.13,40.13,191200.0,29.2413,29.2559,29.2195,29.2195,191200.0
2013-07-01 13:00:00,40.12,40.13,40.08,40.09,84000.0,29.2122,29.2195,29.1831,29.1904,84000.0
2013-07-01 13:10:00,40.09,40.1,40.08,40.1,55800.0,29.1904,29.1976,29.1831,29.1976,55800.0
2013-07-01 13:20:00,40.09,40.13,40.08,40.12,125400.0,29.1904,29.2195,29.1831,29.2122,125400.0
2013-07-01 13:30:00,40.12,40.13,40.07,40.09,82300.0,29.2122,29.2195,29.1758,29.1904,82300.0
2013-07-01 13:40:00,40.09,40.09,40.01,40.02,152600.0,29.1904,29.1904,29.1321,29.1394,152600.0
2013-07-01 13:50:00,40.01,40.03,39.99,39.99,179900.0,29.1321,29.1467,29.1176,29.1176,179900.0
2013-07-01 14:00:00,39.98,40.05,39.98,40.05,92200.0,29.1103,29.1612,29.1103,29.1612,92200.0
2013-07-01 14:10:00,40.04,40.05,39.99,40.01,126600.0,29.154,29.1612,29.1176,29.1321,126600.0
2013-07-01 14:20:00,40.01,40.01,39.96,40.01,146400.0,29.1321,29.1321,29.0957,29.1321,146400.0
2013-07-01 14:30:00,40.01,40.02,39.98,39.99,89900.0,29.1321,29.1394,29.1103,29.1176,89900.0
2013-07-01 14:40:00,39.99,40.05,39.98,40.03,310800.0,29.1176,29.1612,29.1103,29.1467,310800.0
2013-07-01 14:50:00,40.02,40.05,40.0,40.03,152900.0,29.1394,29.1612,29.1248,29.1467,152900.0
2013-07-01 15:00:00,40.04,40.08,40.03,40.06,142800.0,29.154,29.1831,29.1467,29.1685,142800.0
2013-07-01 15:10:00,40.05,40.06,39.99,39.99,149500.0,29.1612,29.1685,29.1176,29.1176,149500.0
2013-07-01 15:20:00,40.0,40.01,39.96,39.98,303700.0,29.1248,29.1321,29.0957,29.1103,303700.0
2013-07-01 15:30:00,39.97,39.98,39.93,39.95,319300.0,29.103,29.1103,29.0739,29.0884,319300.0
2013-07-01 15:40:00,39.94,39.95,39.91,39.91,275000.0,29.0811,29.0884,29.0593,29.0593,275000.0
2013-07-01 15:50:00,39.91,40.01,39.89,39.97,858100.0,29.0593,29.1321,29.0447,29.103,858100.0
2013-07-02 09:30:00,39.94,39.98,39.89,39.95,182500.0,29.0811,29.1103,29.0447,29.0884,182500.0
2013-07-02 09:40:00,39.95,40.03,39.9,40.01,202100.0,29.0884,29.1467,29.052,29.1321,202100.0
2013-07-02 09:50:00,40.0,40.02,39.97,40.02,74800.0,29.1248,29.1394,29.103,29.1394,74800.0
2013-07-02 10:00:00,40.03,40.06,39.98,40.01,283400.0,29.1467,29.1685,29.1103,29.1321,283400.0
2013-07-02 10:10:00,40.0,40.1,40.0,40.09,102700.0,29.1248,29.1976,29.1248,29.1904,102700.0
2013-07-02 10:20:00,40.09,40.14,40.06,40.08,105400.0,29.1904,29.2268,29.1685,29.1831,105400.0
2013-07-02 10:30:00,40.07,40.12,40.04,40.11,158700.0,29.1758,29.2122,29.154,29.2049,158700.0
2013-07-02 10:40:00,40.11,40.16,40.11,40.15,85400.0,29.2049,29.2413,29.2049,29.234,85400.0
2013-07-02 10:50:00,40.16,40.2,40.14,40.19,69000.0,29.2413,29.2705,29.2268,29.2632,69000.0
2013-07-02 11:00:00,40.18,40.19,40.16,40.17,72500.0,29.2559,29.2632,29.2413,29.2486,72500.0
2013-07-02 11:10:00,40.17,40.21,40.16,40.19,60800.0,29.2486,29.2777,29.2413,29.2632,60800.0
2013-07-02 11:20:00,40.2,40.21,40.17,40.2,230900.0,29.2705,29.2777,29.2486,29.2705,230900.0
2013-07-02 11:30:00,40.2,40.22,40.18,40.2,82100.0,29.2705,29.285,29.2559,29.2705,82100.0
2013-07-02 11:40:00,40.19,40.22,40.18,40.21,83100.0,29.2632,29.285,29.2559,29.2777,83100.0
2013-07-02 11:50:00,40.2,40.22,40.19,40.22,221800.0,29.2705,29.285,29.2632,29.285,221800.0
2013-07-02 12:00:00,40.22,40.23,40.17,40.17,100500.0,29.285,29.2923,29.2486,29.2486,100500.0
2013-07-02 12:10:00,40.18,40.18,40.15,40.17,29700.0,29.2559,29.2559,29.234,29.2486,29700.0
2013-07-02 12:20:00,40.17,40.18,40.14,40.16,64900.0,29.2486,29.2559,29.2268,29.2413,64900.0
2013-07-02 12:30:00,40.16,40.18,40.15,40.15,28100.0,29.2413,29.2559,29.234,29.234,28100.0
2013-07-02 12:40:00,40.14,40.14,40.08,40.13,76600.0,29.2268,29.2268,29.1831,29.2195,76600.0
2013-07-02 12:50:00,40.12,40.17,40.1,40.17,137900.0,29.2122,29.2486,29.1976,29.2486,137900.0
2013-07-02 13:00:00,40.16,40.16,40.14,40.16,34900.0,29.2413,29.2413,29.2268,29.2413,34900.0
2013-07-02 13:10:00,40.15,40.16,40.07,40.1,130300.0,29.234,29.2413,29.1758,29.1976,130300.0
2013-07-02 13:20:00,40.1,40.1,40.06,40.08,333800.0,29.1976,29.1976,29.1685,29.1831,333800.0
2013-07-02 13:30:00,40.07,40.11,40.05,40.07,103000.0,29.1758,29.2049,29.1612,29.1758,103000.0
2013-07-02 13:40:00,40.07,40.07,40.0,40.01,84000.0,29.1758,29.1758,29.1248,29.1321,84000.0
2013-07-02 13:50:00,40.01,40.06,40.01,40.06,44900.0,29.1321,29.1685,29.1321,29.1685,44900.0
2013-07-02 14:00:00,40.06,40.06,40.0,40.0,84100.0,29.1685,29.1685,29.1248,29.1248,84100.0
2013-07-02 14:10:00,40.0,40.02,39.92,39.94,229800.0,29.1248,29.1394,29.0666,29.0811,229800.0
2013-07-02 14:20:00,39.93,39.93,39.87,39.9,141000.0,29.0739,29.0739,29.0302,29.052,141000.0
2013-07-02 14:30:00,39.9,39.96,39.88,39.88,125100.0,29.052,29.0957,29.0375,29.0375,125100.0
2013-07-02 14:40:00,39.89,39.94,39.87,39.93,95300.0,29.0447,29.0811,29.0302,29.0739,95300.0
2013-07-02 14:50:00,39.93,40.01,39.91,39.97,69900.0,29.0739,29.1321,29.0593,29.103,69900.0
2013-07-02 15:00:00,39.98,39.98,39.94,39.97,53000.0,29.1103,29.1103,29.0811,29.103,53000.0
2013-07-02 15:10:00,39.97,40.0,39.95,39.98,106900.0,29.103,29.1248,29.0884,29.1103,106900.0
2013-07-02 15:20:00,39.98,39.99,39.9,39.94,170900.0,29.1103,29.1176,29.052,29.0811,170900.0
2013-07-02 15:30:00,39.94,39.98,39.89,39.98,151300.0,29.0811,29.1103,29.0447,29.1103,151300.0
2013-07-02 15:40:00,39.98,40.01,39.95,39.98,279900.0,29.1103,29.1321,29.0884,29.1103,279900.0
2013-07-02 15:50:00,39.98,40.06,39.98,40.01,616300.0,29.1103,29.1685,29.1103,29.1321,616300.0
2013-07-03 09:30:00,39.88,39.96,39.73,39.81,213400.0,29.0375,29.0957,28.9282,28.9865,213400.0
2013-07-03 09:40:00,39.82,39.88,39.75,39.77,192800.0,28.9938,29.0375,28.9428,28.9574,192800.0
2013-07-03 09:50:00,39.77,39.79,39.73,39.73,124400.0,28.9574,28.9719,28.9282,28.9282,124400.0
2013-07-03 10:00:00,39.73,39.8,39.66,39.71,208000.0,28.9282,28.9792,28.8773,28.9137,208000.0
2013-07-03 10:10:00,39.72,39.73,39.67,39.7,269300.0,28.921,28.9282,28.8846,28.9064,269300.0
2013-07-03 10:20:00,39.7,39.8,39.7,39.77,120600.0,28.9064,28.9792,28.9064,28.9574,120600.0
2013-07-03 10:30:00,39.78,39.79,39.68,39.69,112500.0,28.9646,28.9719,28.8918,28.8991,112500.0
2013-07-03 10:40:00,39.7,39.77,39.69,39.77,131300.0,28.9064,28.9574,28.8991,28.9574,131300.0
2013-07-03 10:50:00,39.77,39.78,39.72,39.73,80200.0,28.9574,28.9646,28.921,28.9282,80200.0
2013-07-03 11:00:00,39.74,39.82,39.74,39.8,63100.0,28.9355,28.9938,28.9355,28.9792,63100.0
2013-07-03 11:10:00,39.8,39.93,39.8,39.9,84200.0,28.9792,29.0739,28.9792,29.052,84200.0
2013-07-03 11:20:00,39.89,39.93,39.86,39.91,151400.0,29.0447,29.0739,29.0229,29.0593,151400.0
2013-07-03 11:30:00,39.91,39.91,39.86,39.86,55000.0,29.0593,29.0593,29.0229,29.0229,55000.0
2013-07-03 11:40:00,39.86,39.88,39.84,39.88,72600.0,29.0229,29.0375,29.0083,29.0375,72600.0
2013-07-03 11:50:00,39.88,39.97,39.88,39.97,244100.0,29.0375,29.103,29.0375,29.103,244100.0
2013-07-03 12:00:00,39.96,39.97,39.91,39.96,73000.0,29.0957,29.103,29.0593,29.0957,73000.0
2013-07-03 12:10:00,39.97,39.98,39.92,39.98,146200.0,29.103,29.1103,29.0666,29.1103,146200.0
2013-07-03 12:20:00,39.98,40.0,39.95,40.0,144300.0,29.1103,29.1248,29.0884,29.1248,144300.0
2013-07-03 12:30:00,39.99,40.01,39.96,39.99,303100.0,29.1176,29.1321,29.0957,29.1176,303100.0
2013-07-03 12:40:00,39.99,40.02,39.94,39.95,385500.0,29.1176,29.1394,29.0811,29.0884,385500.0
2013-07-03 12:50:00,39.95,39.97,39.91,39.92,614200.0,29.0884,29.103,29.0593,29.0666,614200.0
2013-07-05 09:30:00,40.08,40.2,40.02,40.1,523700.0,29.1831,29.2705,29.1394,29.1976,523700.0
2013-07-05 09:40:00,40.09,40.14,40.03,40.13,256800.0,29.1904,29.2268,29.1467,29.2195,256800.0
2013-07-05 09:50:00,40.13,40.13,39.98,39.98,588400.0,29.2195,29.2195,29.1103,29.1103,588400.0
2013-07-05 10:00:00,39.97,40.02,39.92,39.99,433700.0,29.103,29.1394,29.0666,29.1176,433700.0
2013-07-05 10:10:00,39.99,40.0,39.83,39.85,463700.0,29.1176,29.1248,29.0011,29.0156,463700.0
2013-07-05 10:20:00,39.84,39.85,39.76,39.83,405000.0,29.0083,29.0156,28.9501,29.0011,405000.0
2013-07-05 10:30:00,39.83,39.84,39.77,39.78,71800.0,29.0011,29.0083,28.9574,28.9646,71800.0
2013-07-05 10:40:00,39.78,39.86,39.77,39.83,138900.0,28.9646,29.0229,28.9574,29.0011,138900.0
2013-07-05 10:50:00,39.83,39.84,39.79,39.82,350700.0,29.0011,29.0083,28.9719,28.9938,350700.0
2013-07-05 11:00:00,39.83,39.83,39.75,39.76,455300.0,29.0011,29.0011,28.9428,28.9501,455300.0
2013-07-05 11:10:00,39.77,39.79,39.72,39.74,397300.0,28.9574,28.9719,28.921,28.9355,397300.0
2013-07-05 11:20:00,39.74,39.79,39.72,39.72,445900.0,28.9355,28.9719,28.921,28.921,445900.0
2013-07-05 11:30:00,39.71,39.73,39.65,39.73,515100.0,28.9137,28.9282,28.87,28.9282,515100.0
2013-07-05 11:40:00,39.73,39.77,39.73,39.76,118700.0,28.9282,28.9574,28.9282,28.9501,118700.0
2013-07-05 11:50:00,39.76,39.86,39.73,39.85,205000.0,28.9501,29.0229,28.9282,29.0156,205000.0
2013-07-05 12:00:00,39.85,39.91,39.85,39.91,96900.0,29.0156,29.0593,29.0156,29.0593,96900.0
2013-07-05 12:10:00,39.91,39.98,39.91,39.96,237400.0,29.0593,29.1103,29.0593,29.0957,237400.0
2013-07-05 12:20:00,39.97,39.97,39.91,39.91,134900.0,29.103,29.103,29.0593,29.0593,134900.0
2013-07-05 12:30:00,39.91,39.92,39.85,39.85,67300.0,29.0593,29.0666,29.0156,29.0156,67300.0
2013-07-05 12:40:00,39.85,39.85,39.82,39.84,102500.0,29.0156,29.0156,28.9938,29.0083,102500.0
2013-07-05 12:50:00,39.84,39.87,39.83,39.86,102700.0,29.0083,29.0302,29.0011,29.0229,102700.0
2013-07-05 13:00:00,39.87,39.87,39.81,39.84,56600.0,29.0302,29.0302,28.9865,29.0083,56600.0
2013-07-05 13:10:00,39.85,39.92,39.84,39.91,145200.0,29.0156,29.0666,29.0083,29.0593,145200.0
2013-07-05 13:20:00,39.91,39.91,39.86,39.87,87600.0,29.0593,29.0593,29.0229,29.0302,87600.0
2013-07-05 13:30:00,39.87,39.91,39.86,39.89,50000.0,29.0302,29.0593,29.0229,29.0447,50000.0
2013-07-05 13:40:00,39.89,39.9,39.87,39.88,53200.0,29.0447,29.052,29.0302,29.0375,53200.0
2013-07-05 13:50:00,39.88,39.9,39.87,39.88,92300.0,29.0375,29.052,29.0302,29.0375,92300.0
2013-07-05 14:00:00,39.89,39.91,39.87,39.91,122000.0,29.0447,29.0593,29.0302,29.0593,122000.0
2013-07-05 14:10:00,39.91,39.98,39.9,39.93,113100.0,29.0593,29.1103,29.052,29.0739,113100.0
2013-07-05 14:20:00,39.94,39.98,39.93,39.97,89300.0,29.0811,29.1103,29.0739,29.103,89300.0
2013-07-05 14:30:00,39.98,39.98,39.94,39.96,164100.0,29.1103,29.1103,29.0811,29.0957,164100.0
2013-07-05 14:40:00,39.96,39.96,39.9,39.9,152400.0,29.0957,29.0957,29.052,29.052,152400.0
2013-07-05 14:50:00,39.91,39.94,39.91,39.93,122400.0,29.0593,29.0811,29.0593,29.0739,122400.0
2013-07-05 15:00:00,39.93,39.93,39.91,39.92,95800.0,29.0739,29.0739,29.0593,29.0666,95800.0
2013-07-05 15:10:00,39.93,39.94,39.89,39.89,191100.0,29.0739,29.0811,29.0447,29.0447,191100.0
2013-07-05 15:20:00,39.9,39.9,39.82,39.86,211200.0,29.052,29.052,28.9938,29.0229,211200.0
2013-07-05 15:30:00,39.86,39.9,39.85,39.89,133100.0,29.0229,29.052,29.0156,29.0447,133100.0
2013-07-05 15:40:00,39.9,39.91,39.87,39.9,255000.0,29.052,29.0593,29.0302,29.052,255000.0
2013-07-05 15:50:00,39.91,40.03,39.9,40.02,803200.0,29.0593,29.1467,29.052,29.1394,803200.0
2013-07-08 09:30:00,40.08,40.29,40.08,40.19,251900.0,29.1831,29.336,29.1831,29.2632,251900.0
2013-07-08 09:40:00,40.19,40.3,40.16,40.29,263100.0,29.2632,29.3433,29.2413,29.336,263100.0
2013-07-08 09:50:00,40.29,40.36,40.27,40.36,174000.0,29.336,29.387,29.3214,29.387,174000.0
2013-07-08 10:00:00,40.35,40.42,40.35,40.39,205400.0,29.3797,29.4306,29.3797,29.4088,205400.0
2013-07-08 10:10:00,40.4,40.43,40.34,40.37,278900.0,29.4161,29.4379,29.3724,29.3942,278900.0
2013-07-08 10:20:00,40.38,40.45,40.38,40.43,125200.0,29.4015,29.4525,29.4015,29.4379,125200.0
2013-07-08 10:30:00,40.43,40.46,40.4,40.41,107700.0,29.4379,29.4598,29.4161,29.4234,107700.0
2013-07-08 10:40:00,40.41,40.47,40.4,40.45,107100.0,29.4234,29.467,29.4161,29.4525,107100.0
2013-07-08 10:50:00,40.45,40.46,40.4,40.42,248200.0,29.4525,29.4598,29.4161,29.4306,248200.0
2013-07-08 11:00:00,40.4,40.42,40.38,40.42,29300.0,29.4161,29.4306,29.4015,29.4306,29300.0
2013-07-08 11:10:00,40.43,40.43,40.33,40.35,134800.0,29.4379,29.4379,29.3651,29.3797,134800.0
2013-07-08 11:20:00,40.35,40.36,40.3,40.32,173500.0,29.3797,29.387,29.3433,29.3578,173500.0
2013-07-08 11:30:00,40.32,40.36,40.31,40.34,115600.0,29.3578,29.387,29.3505,29.3724,115600.0
2013-07-08 11:40:00,40.33,40.34,40.29,40.3,61000.0,29.3651,29.3724,29.336,29.3433,61000.0
2013-07-08 11:50:00,40.3,40.3,40.23,40.27,80400.0,29.3433,29.3433,29.2923,29.3214,80400.0
2013-07-08 12:00:00,40.28,40.32,40.27,40.3,427200.0,29.3287,29.3578,29.3214,29.3433,427200.0
2013-07-08 12:10:00,40.3,40.35,40.29,40.34,93500.0,29.3433,29.3797,29.336,29.3724,93500.0
2013-07-08 12:20:00,40.34,40.36,40.31,40.31,66900.0,29.3724,29.387,29.3505,29.3505,66900.0
2013-07-08 12:30:00,40.3,40.37,40.29,40.35,36200.0,29.3433,29.3942,29.336,29.3797,36200.0
2013-07-08 12:40:00,40.35,40.35,40.27,40.29,32400.0,29.3797,29.3797,29.3214,29.336,32400.0
2013-07-08 12:50:00,40.29,40.33,40.27,40.3,53000.0,29.336,29.3651,29.3214,29.3433,53000.0
2013-07-08 13:00:00,40.3,40.37,40.29,40.34,117500.0,29.3433,29.3942,29.336,29.3724,117500.0
2013-07-08 13:10:00,40.35,40.36,40.29,40.31,33300.0,29.3797,29.387,29.336,29.3505,33300.0
2013-07-08 13:20:00,40.31,40.32,40.28,40.32,123700.0,29.3505,29.3578,29.3287,29.3578,123700.0
2013-07-08 13:30:00,40.32,40.37,40.32,40.37,136300.0,29.3578,29.3942,29.3578,29.3942,136300.0
2013-07-08 13:40:00,40.37,40.42,40.36,40.41,67700.0,29.3942,29.4306,29.387,29.4234,67700.0
2013-07-08 13:50:00,40.41,40.42,40.39,40.39,85700.0,29.4234,29.4306,29.4088,29.4088,85700.0
2013-07-08 14:00:00,40.4,40.43,40.38,40.39,88200.0,29.4161,29.4379,29.4015,29.4088,88200.0
2013-07-08 14:10:00,40.39,40.4,40.37,40.39,56400.0,29.4088,29.4161,29.3942,29.4088,56400.0
2013-07-08 14:20:00,40.39,40.42,40.38,40.39,138000.0,29.4088,29.4306,29.4015,29.4088,138000.0
2013-07-08 14:30:00,40.39,40.41,40.37,40.4,42100.0,29.4088,29.4234,29.3942,29.4161,42100.0
2013-07-08 14:40:00,40.4,40.41,40.39,40.4,72600.0,29.4161,29.4234,29.4088,29.4161,72600.0
2013-07-08 14:50:00,40.39,40.44,40.39,40.42,49200.0,29.4088,29.4452,29.4088,29.4306,49200.0
2013-07-08 15:00:00,40.42,40.42,40.39,40.41,297500.0,29.4306,29.4306,29.4088,29.4234,297500.0
2013-07-08 15:10:00,40.4,40.41,40.38,40.4,144000.0,29.4161,29.4234,29.4015,29.4161,144000.0
2013-07-08 15:20:00,40.39,40.41,40.37,40.37,124300.0,29.4088,29.4234,29.3942,29.3942,124300.0
2013-07-08 15:30:00,40.38,40.43,40.34,40.39,137500.0,29.4015,29.4379,29.3724,29.4088,137500.0
2013-07-08 15:40:00,40.39,40.43,40.38,40.42,322600.0,29.4088,29.4379,29.4015,29.4306,322600.0
2013-07-08 15:50:00,40.42,40.43,40.35,40.41,1344000.0,29.4306,29.4379,29.3797,29.4234,1344000.0
2013-07-09 09:30:00,40.7,40.76,40.64,40.72,853100.0,29.6345,29.6782,29.5908,29.6491,853100.0
2013-07-09 09:40:00,40.72,40.75,40.67,40.72,503800.0,29.6491,29.6709,29.6127,29.6491,503800.0
2013-07-09 09:50:00,40.72,40.8,40.71,40.75,270400.0,29.6491,29.7073,29.6418,29.6709,270400.0
2013-07-09 10:00:00,40.76,40.76,40.66,40.68,228900.0,29.6782,29.6782,29.6054,29.62,228900.0
2013-07-09 10:10:00,40.69,40.7,40.63,40.66,132600.0,29.6272,29.6345,29.5835,29.6054,132600.0
2013-07-09 10:20:00,40.66,40.68,40.64,40.65,194800.0,29.6054,29.62,29.5908,29.5981,194800.0
2013-07-09 10:30:00,40.65,40.72,40.63,40.71,147300.0,29.5981,29.6491,29.5835,29.6418,147300.0
2013-07-09 10:40:00,40.72,40.76,40.69,40.75,337800.0,29.6491,29.6782,29.6272,29.6709,337800.0
2013-07-09 10:50:00,40.75,40.78,40.75,40.76,426300.0,29.6709,29.6928,29.6709,29.6782,426300.0
2013-07-09 11:00:00,40.76,40.82,40.76,40.81,186400.0,29.6782,29.7219,29.6782,29.7146,186400.0
2013-07-09 11:10:00,40.81,40.82,40.73,40.74,272300.0,29.7146,29.7219,29.6564,29.6636,272300.0
2013-07-09 11:20:00,40.74,40.74,40.69,40.71,222600.0,29.6636,29.6636,29.6272,29.6418,222600.0
2013-07-09 11:30:00,40.71,40.73,40.69,40.69,78200.0,29.6418,29.6564,29.6272,29.6272,78200.0
2013-07-09 11:40:00,40.69,40.72,40.69,40.71,96500.0,29.6272,29.6491,29.6272,29.6418,96500.0
2013-07-09 11:50:00,40.71,40.72,40.66,40.67,62400.0,29.6418,29.6491,29.6054,29.6127,62400.0
2013-07-09 12:00:00,40.67,40.7,40.66,40.69,62300.0,29.6127,29.6345,29.6054,29.6272,62300.0
2013-07-09 12:10:00,40.68,40.7,40.65,40.65,54000.0,29.62,29.6345,29.5981,29.5981,54000.0
2013-07-09 12:20:00,40.65,40.67,40.63,40.66,141700.0,29.5981,29.6127,29.5835,29.6054,141700.0
2013-07-09 12:30:00,40.66,40.72,40.66,40.7,110200.0,29.6054,29.6491,29.6054,29.6345,110200.0
2013-07-09 12:40:00,40.69,40.71,40.68,40.68,23600.0,29.6272,29.6418,29.62,29.62,23600.0
2013-07-09 12:50:00,40.68,40.71,40.68,40.69,66500.0,29.62,29.6418,29.62,29.6272,66500.0
2013-07-09 13:00:00,40.69,40.75,40.69,40.72,127800.0,29.6272,29.6709,29.6272,29.6491,127800.0
2013-07-09 13:10:00,40.71,40.72,40.7,40.72,59500.0,29.6418,29.6491,29.6345,29.6491,59500.0
2013-07-09 13:20:00,40.72,40.73,40.71,40.72,43300.0,29.6491,29.6564,29.6418,29.6491,43300.0
2013-07-09 13:30:00,40.72,40.75,40.71,40.73,134000.0,29.6491,29.6709,29.6418,29.6564,134000.0
2013-07-09 13:40:00,40.74,40.75,40.72,40.75,81500.0,29.6636,29.6709,29.6491,29.6709,81500.0
2013-07-09 13:50:00,40.75,40.76,40.74,40.75,102300.0,29.6709,29.6782,29.6636,29.6709,102300.0
2013-07-09 14:00:00,40.75,40.81,40.75,40.8,201800.0,29.6709,29.7146,29.6709,29.7073,201800.0
2013-07-09 14:10:00,40.8,40.82,40.77,40.77,96500.0,29.7073,29.7219,29.6855,29.6855,96500.0
2013-07-09 14:20:00,40.77,40.78,40.75,40.76,71000.0,29.6855,29.6928,29.6709,29.6782,71000.0
2013-07-09 14:30:00,40.76,40.76,40.73,40.74,86800.0,29.6782,29.6782,29.6564,29.6636,86800.0
2013-07-09 14:40:00,40.74,40.78,40.73,40.77,83800.0,29.6636,29.6928,29.6564,29.6855,83800.0
2013-07-09 14:50:00,40.76,40.77,40.73,40.73,107200.0,29.6782,29.6855,29.6564,29.6564,107200.0
2013-07-09 15:00:00,40.73,40.76,40.73,40.76,97700.0,29.6564,29.6782,29.6564,29.6782,97700.0
2013-07-09 15:10:00,40.75,40.79,40.75,40.78,200700.0,29.6709,29.7,29.6709,29.6928,200700.0
2013-07-09 15:20:00,40.77,40.79,40.75,40.78,120200.0,29.6855,29.7,29.6709,29.6928,120200.0
2013-07-09 15:30:00,40.77,40.8,40.76,40.77,315600.0,29.6855,29.7073,29.6782,29.6855,315600.0
2013-07-09 15:40:00,40.77,40.79,40.73,40.76,440400.0,29.6855,29.7,29.6564,29.6782,440400.0
2013-07-09 15:50:00,40.76,40.78,40.71,40.74,1363900.0,29.6782,29.6928,29.6418,29.6636,1363900.0
2013-07-10 09:30:00,40.73,40.83,40.67,40.71,267700.0,29.6564,29.7292,29.6127,29.6418,267700.0
2013-07-10 09:40:00,40.71,40.76,40.69,40.76,537100.0,29.6418,29.6782,29.6272,29.6782,537100.0
2013-07-10 09:50:00,40.75,40.77,40.72,40.75,126400.0,29.6709,29.6855,29.6491,29.6709,126400.0
2013-07-10 10:00:00,40.75,40.82,40.72,40.8,558100.0,29.6709,29.7219,29.6491,29.7073,558100.0
2013-07-10 10:10:00,40.8,40.81,40.74,40.75,112000.0,29.7073,29.7146,29.6636,29.6709,112000.0
2013-07-10 10:20:00,40.75,40.79,40.74,40.75,69300.0,29.6709,29.7,29.6636,29.6709,69300.0
2013-07-10 10:30:00,40.75,40.75,40.7,40.73,81600.0,29.6709,29.6709,29.6345,29.6564,81600.0
2013-07-10 10:40:00,40.73,40.76,40.72,40.76,49600.0,29.6564,29.6782,29.6491,29.6782,49600.0
2013-07-10 10:50:00,40.76,40.76,40.7,40.73,57600.0,29.6782,29.6782,29.6345,29.6564,57600.0
2013-07-10 11:00:00,40.74,40.75,40.67,40.69,144200.0,29.6636,29.6709,29.6127,29.6272,144200.0
2013-07-10 11:10:00,40.7,40.71,40.67,40.7,85300.0,29.6345,29.6418,29.6127,29.6345,85300.0
2013-07-10 11:20:00,40.7,40.72,40.69,40.7,215600.0,29.6345,29.6491,29.6272,29.6345,215600.0
2013-07-10 11:30:00,40.71,40.79,40.71,40.79,40000.0,29.6418,29.7,29.6418,29.7,40000.0
2013-07-10 11:40:00,40.79,40.81,40.76,40.77,52900.0,29.7,29.7146,29.6782,29.6855,52900.0
2013-07-10 11:50:00,40.78,40.81,40.77,40.79,40100.0,29.6928,29.7146,29.6855,29.7,40100.0
2013-07-10 12:00:00,40.8,40.81,40.77,40.79,43000.0,29.7073,29.7146,29.6855,29.7,43000.0
2013-07-10 12:10:00,40.79,40.8,40.76,40.79,91800.0,29.7,29.7073,29.6782,29.7,91800.0
2013-07-10 12:20:00,40.79,40.82,40.79,40.8,34800.0,29.7,29.7219,29.7,29.7073,34800.0
2013-07-10 12:30:00,40.79,40.82,40.79,40.8,46400.0,29.7,29.7219,29.7,29.7073,46400.0
2013-07-10 12:40:00,40.81,40.82,40.79,40.82,50800.0,29.7146,29.7219,29.7,29.7219,50800.0
2013-07-10 12:50:00,40.82,40.83,40.77,40.79,80800.0,29.7219,29.7292,29.6855,29.7,80800.0
2013-07-10 13:00:00,40.79,40.81,40.78,40.8,65100.0,29.7,29.7146,29.6928,29.7073,65100.0
2013-07-10 13:10:00,40.79,40.81,40.79,40.8,77600.0,29.7,29.7146,29.7,29.7073,77600.0
2013-07-10 13:20:00,40.81,40.81,40.77,40.77,35100.0,29.7146,29.7146,29.6855,29.6855,35100.0
2013-07-10 13:30:00,40.78,40.82,40.77,40.82,47800.0,29.6928,29.7219,29.6855,29.7219,47800.0
2013-07-10 13:40:00,40.82,40.82,40.77,40.8,74000.0,29.7219,29.7219,29.6855,29.7073,74000.0
2013-07-10 13:50:00,40.8,40.8,40.76,40.77,64400.0,29.7073,29.7073,29.6782,29.6855,64400.0
2013-07-10 14:00:00,40.77,40.96,40.75,40.84,850600.0,29.6855,29.8238,29.6709,29.7365,850600.0
2013-07-10 14:10:00,40.84,40.94,40.81,40.92,336200.0,29.7365,29.8093,29.7146,29.7947,336200.0
2013-07-10 14:20:00,40.92,40.95,40.82,40.85,254200.0,29.7947,29.8165,29.7219,29.7437,254200.0
2013-07-10 14:30:00,40.86,40.89,40.8,40.82,224000.0,29.751,29.7729,29.7073,29.7219,224000.0
2013-07-10 14:40:00,40.82,40.87,40.73,40.75,139000.0,29.7219,29.7583,29.6564,29.6709,139000.0
2013-07-10 14:50:00,40.75,40.81,40.74,40.77,243500.0,29.6709,29.7146,29.6636,29.6855,243500.0
2013-07-10 15:00:00,40.77,40.82,40.72,40.75,136500.0,29.6855,29.7219,29.6491,29.6709,136500.0
2013-07-10 15:10:00,40.74,40.78,40.73,40.76,104100.0,29.6636,29.6928,29.6564,29.6782,104100.0
2013-07-10 15:20:00,40.76,40.88,40.76,40.84,222800.0,29.6782,29.7656,29.6782,29.7365,222800.0
2013-07-10 15:30:00,40.84,40.85,40.77,40.77,218700.0,29.7365,29.7437,29.6855,29.6855,218700.0
2013-07-10 15:40:00,40.78,40.82,40.77,40.79,156500.0,29.6928,29.7219,29.6855,29.7,156500.0
2013-07-10 15:50:00,40.8,40.8,40.75,40.8,827600.0,29.7073,29.7073,29.6709,29.7073,827600.0
2013-07-11 09:30:00,41.21,41.31,41.17,41.25,1210700.0,30.0059,30.0787,29.9767,30.035,1210700.0
2013-07-11 09:40:00,41.25,41.27,41.18,41.2,207300.0,30.035,30.0495,29.984,29.9986,207300.0
2013-07-11 09:50:00,41.2,41.29,41.2,41.25,352600.0,29.9986,30.0641,29.9986,30.035,352600.0
2013-07-11 10:00:00,41.25,41.3,41.24,41.3,187900.0,30.035,30.0714,30.0277,30.0714,187900.0
2013-07-11 10:10:00,41.3,41.35,41.28,41.29,506600.0,30.0714,30.1078,30.0568,30.0641,506600.0
2013-07-11 10:20:00,41.29,41.33,41.27,41.33,499100.0,30.0641,30.0932,30.0495,30.0932,499100.0
2013-07-11 10:30:00,41.32,41.32,41.25,41.26,107200.0,30.086,30.086,30.035,30.0423,107200.0
2013-07-11 10:40:00,41.26,41.33,41.25,41.29,282100.0,30.0423,30.0932,30.035,30.0641,282100.0
2013-07-11 10:50:00,41.29,41.34,41.29,41.33,209600.0,30.0641,30.1005,30.0641,30.0932,209600.0
2013-07-11 11:00:00,41.33,41.33,41.29,41.31,97000.0,30.0932,30.0932,30.0641,30.0787,97000.0
2013-07-11 11:10:00,41.31,41.32,41.27,41.28,291800.0,30.0787,30.086,30.0495,30.0568,291800.0
2013-07-11 11:20:00,41.28,41.3,41.27,41.3,91300.0,30.0568,30.0714,30.0495,30.0714,91300.0
2013-07-11 11:30:00,41.31,41.32,41.29,41.3,50600.0,30.0787,30.086,30.0641,30.0714,50600.0
2013-07-11 11:40:00,41.3,41.33,41.3,41.3,320900.0,30.0714,30.0932,30.0714,30.0714,320900.0
2013-07-11 11:50:00,41.3,41.32,41.3,41.32,81100.0,30.0714,30.086,30.0714,30.086,81100.0
2013-07-11 12:00:00,41.32,41.35,41.31,41.33,83800.0,30.086,30.1078,30.0787,30.0932,83800.0
2013-07-11 12:10:00,41.33,41.34,41.32,41.34,80400.0,30.0932,30.1005,30.086,30.1005,80400.0
2013-07-11 12:20:00,41.34,41.35,41.32,41.32,84300.0,30.1005,30.1078,30.086,30.086,84300.0
2013-07-11 12:30:00,41.33,41.34,41.32,41.33,60900.0,30.0932,30.1005,30.086,30.0932,60900.0
2013-07-11 12:40:00,41.32,41.36,41.32,41.34,83000.0,30.086,30.1151,30.086,30.1005,83000.0
2013-07-11 12:50:00,41.34,41.37,41.33,41.34,308000.0,30.1005,30.1224,30.0932,30.1005,308000.0
2013-07-11 13:00:00,41.34,41.39,41.34,41.36,360200.0,30.1005,30.1369,30.1005,30.1151,360200.0
2013-07-11 13:10:00,41.35,41.36,41.34,41.34,151100.0,30.1078,30.1151,30.1005,30.1005,151100.0
2013-07-11 13:20:00,41.34,41.34,41.3,41.3,91800.0,30.1005,30.1005,30.0714,30.0714,91800.0
2013-07-11 13:30:00,41.3,41.31,41.29,41.31,289100.0,30.0714,30.0787,30.0641,30.0787,289100.0
2013-07-11 13:40:00,41.31,41.34,41.3,41.34,338100.0,30.0787,30.1005,30.0714,30.1005,338100.0
2013-07-11 13:50:00,41.34,41.35,41.33,41.34,218400.0,30.1005,30.1078,30.0932,30.1005,218400.0
2013-07-11 14:00:00,41.34,41.35,41.32,41.34,112700.0,30.1005,30.1078,30.086,30.1005,112700.0
2013-07-11 14:10:00,41.34,41.4,41.34,41.4,371100.0,30.1005,30.1442,30.1005,30.1442,371100.0
2013-07-11 14:20:00,41.4,41.43,41.38,41.4,399400.0,30.1442,30.166,30.1296,30.1442,399400.0
2013-07-11 14:30:00,41.4,41.46,41.4,41.41,173700.0,30.1442,30.1879,30.1442,30.1515,173700.0
2013-07-11 14:40:00,41.42,41.43,41.4,41.4,63600.0,30.1588,30.166,30.1442,30.1442,63600.0
2013-07-11 14:50:00,41.4,41.42,41.37,41.4,111800.0,30.1442,30.1588,30.1224,30.1442,111800.0
2013-07-11 15:00:00,41.39,41.41,41.37,41.38,139300.0,30.1369,30.1515,30.1224,30.1296,139300.0
2013-07-11 15:10:00,41.38,41.4,41.36,41.39,118600.0,30.1296,30.1442,30.1151,30.1369,118600.0
2013-07-11 15:20:00,41.38,41.42,41.38,41.4,481700.0,30.1296,30.1588,30.1296,30.1442,481700.0
2013-07-11 15:30:00,41.4,41.41,41.35,41.39,449800.0,30.1442,30.1515,30.1078,30.1369,449800.0
2013-07-11 15:40:00,41.39,41.48,41.38,41.47,696900.0,30.1369,30.2025,30.1296,30.1952,696900.0
2013-07-11 15:50:00,41.47,41.47,41.41,41.43,1647200.0,30.1952,30.1952,30.1515,30.166,1647200.0
2013-07-12 09:30:00,41.35,41.45,41.35,41.4,145000.0,30.1078,30.1806,30.1078,30.1442,145000.0
2013-07-12 09:40:00,41.39,41.4,41.3,41.37,94300.0,30.1369,30.1442,30.0714,30.1224,94300.0
2013-07-12 09:50:00,41.37,41.4,41.31,41.33,166500.0,30.1224,30.1442,30.0787,30.0932,166500.0
2013-07-12 10:00:00,41.33,41.38,41.33,41.34,49200.0,30.0932,30.1296,30.0932,30.1005,49200.0
2013-07-12 10:10:00,41.33,41.39,41.33,41.39,76000.0,30.0932,30.1369,30.0932,30.1369,76000.0
2013-07-12 10:20:00,41.39,41.39,41.34,41.34,62200.0,30.1369,30.1369,30.1005,30.1005,62200.0
2013-07-12 10:30:00,41.34,41.39,41.32,41.38,79500.0,30.1005,30.1369,30.086,30.1296,79500.0
2013-07-12 10:40:00,41.38,41.4,41.36,41.36,58400.0,30.1296,30.1442,30.1151,30.1151,58400.0
2013-07-12 10:50:00,41.37,41.38,41.34,41.34,108200.0,30.1224,30.1296,30.1005,30.1005,108200.0
2013-07-12 11:00:00,41.34,41.36,41.32,41.32,30200.0,30.1005,30.1151,30.086,30.086,30200.0
2013-07-12 11:10:00,41.31,41.35,41.31,41.35,67400.0,30.0787,30.1078,30.0787,30.1078,67400.0
2013-07-12 11:20:00,41.34,41.35,41.29,41.3,78300.0,30.1005,30.1078,30.0641,30.0714,78300.0
2013-07-12 11:30:00,41.31,41.33,41.3,41.33,25400.0,30.0787,30.0932,30.0714,30.0932,25400.0
2013-07-12 11:40:00,41.33,41.34,41.3,41.3,32200.0,30.0932,30.1005,30.0714,30.0714,32200.0
2013-07-12 11:50:00,41.31,41.31,41.28,41.3,153200.0,30.0787,30.0787,30.0568,30.0714,153200.0
2013-07-12 12:00:00,41.31,41.31,41.28,41.28,36400.0,30.0787,30.0787,30.0568,30.0568,36400.0
2013-07-12 12:10:00,41.29,41.31,41.28,41.31,56400.0,30.0641,30.0787,30.0568,30.0787,56400.0
2013-07-12 12:20:00,41.31,41.36,41.3,41.36,50200.0,30.0787,30.1151,30.0714,30.1151,50200.0
2013-07-12 12:30:00,41.34,41.37,41.33,41.37,65700.0,30.1005,30.1224,30.0932,30.1224,65700.0
2013-07-12 12:40:00,41.37,41.41,41.37,41.38,46400.0,30.1224,30.1515,30.1224,30.1296,46400.0
2013-07-12 12:50:00,41.39,41.42,41.38,41.42,74900.0,30.1369,30.1588,30.1296,30.1588,74900.0
2013-07-12 13:00:00,41.42,41.42,41.36,41.36,153900.0,30.1588,30.1588,30.1151,30.1151,153900.0
2013-07-12 13:10:00,41.37,41.41,41.35,41.41,118700.0,30.1224,30.1515,30.1078,30.1515,118700.0
2013-07-12 13:20:00,41.41,41.43,41.4,41.41,126900.0,30.1515,30.166,30.1442,30.1515,126900.0
2013-07-12 13:30:00,41.41,41.42,41.38,41.39,78100.0,30.1515,30.1588,30.1296,30.1369,78100.0
2013-07-12 13:40:00,41.38,41.41,41.37,41.41,50200.0,30.1296,30.1515,30.1224,30.1515,50200.0
2013-07-12 13:50:00,41.4,41.4,41.36,41.37,24200.0,30.1442,30.1442,30.1151,30.1224,24200.0
2013-07-12 14:00:00,41.37,41.38,41.32,41.34,78900.0,30.1224,30.1296,30.086,30.1005,78900.0
2013-07-12 14:10:00,41.33,41.34,41.32,41.34,45100.0,30.0932,30.1005,30.086,30.1005,45100.0
2013-07-12 14:20:00,41.34,41.35,41.32,41.34,99300.0,30.1005,30.1078,30.086,30.1005,99300.0
2013-07-12 14:30:00,41.34,41.35,41.32,41.34,28100.0,30.1005,30.1078,30.086,30.1005,28100.0
2013-07-12 14:40:00,41.34,41.35,41.33,41.33,16800.0,30.1005,30.1078,30.0932,30.0932,16800.0
2013-07-12 14:50:00,41.33,41.34,41.31,41.32,38700.0,30.0932,30.1005,30.0787,30.086,38700.0
2013-07-12 15:00:00,41.32,41.33,41.29,41.32,48500.0,30.086,30.0932,30.0641,30.086,48500.0
2013-07-12 15:10:00,41.31,41.33,41.3,41.32,177300.0,30.0787,30.0932,30.0714,30.086,177300.0
2013-07-12 15:20:00,41.33,41.33,41.31,41.33,71900.0,30.0932,30.0932,30.0787,30.0932,71900.0
2013-07-12 15:30:00,41.33,41.34,41.31,41.33,156200.0,30.0932,30.1005,30.0787,30.0932,156200.0
2013-07-12 15:40:00,41.33,41.46,41.33,41.44,236600.0,30.0932,30.1879,30.0932,30.1733,236600.0
2013-07-12 15:50:00,41.44,41.47,41.42,41.43,1239600.0,30.1733,30.1952,30.1588,30.166,1239600.0
2013-07-15 09:30:00,41.5,41.5,41.39,41.4,236700.0,30.217,30.217,30.1369,30.1442,236700.0
2013-07-15 09:40:00,41.4,41.44,41.39,41.43,167300.0,30.1442,30.1733,30.1369,30.166,167300.0
2013-07-15 09:50:00,41.43,41.45,41.39,41.4,128000.0,30.166,30.1806,30.1369,30.1442,128000.0
2013-07-15 10:00:00,41.4,41.48,41.39,41.48,394600.0,30.1442,30.2025,30.1369,30.2025,394600.0
2013-07-15 10:10:00,41.48,41.49,41.44,41.45,411300.0,30.2025,30.2097,30.1733,30.1806,411300.0
2013-07-15 10:20:00,41.45,41.46,41.41,41.42,221500.0,30.1806,30.1879,30.1515,30.1588,221500.0
2013-07-15 10:30:00,41.43,41.48,41.42,41.48,89400.0,30.166,30.2025,30.1588,30.2025,89400.0
2013-07-15 10:40:00,41.47,41.48,41.45,41.46,76600.0,30.1952,30.2025,30.1806,30.1879,76600.0
2013-07-15 10:50:00,41.46,41.48,41.44,41.47,116400.0,30.1879,30.2025,30.1733,30.1952,116400.0
2013-07-15 11:00:00,41.47,41.48,41.41,41.42,255300.0,30.1952,30.2025,30.1515,30.1588,255300.0
2013-07-15 11:10:00,41.41,41.45,41.41,41.45,163000.0,30.1515,30.1806,30.1515,30.1806,163000.0
2013-07-15 11:20:00,41.45,41.46,41.43,41.45,92600.0,30.1806,30.1879,30.166,30.1806,92600.0
2013-07-15 11:30:00,41.45,41.49,41.44,41.47,233800.0,30.1806,30.2097,30.1733,30.1952,233800.0
2013-07-15 11:40:00,41.47,41.48,41.46,41.46,67500.0,30.1952,30.2025,30.1879,30.1879,67500.0
2013-07-15 11:50:00,41.46,41.49,41.46,41.48,44900.0,30.1879,30.2097,30.1879,30.2025,44900.0
2013-07-15 12:00:00,41.48,41.5,41.46,41.48,97700.0,30.2025,30.217,30.1879,30.2025,97700.0
2013-07-15 12:10:00,41.48,41.48,41.45,41.46,116300.0,30.2025,30.2025,30.1806,30.1879,116300.0
2013-07-15 12:20:00,41.47,41.49,41.46,41.48,131800.0,30.1952,30.2097,30.1879,30.2025,131800.0
2013-07-15 12:30:00,41.47,41.48,41.45,41.47,34200.0,30.1952,30.2025,30.1806,30.1952,34200.0
2013-07-15 12:40:00,41.47,41.48,41.45,41.47,343400.0,30.1952,30.2025,30.1806,30.1952,343400.0
2013-07-15 12:50:00,41.46,41.47,41.45,41.46,35900.0,30.1879,30.1952,30.1806,30.1879,35900.0
2013-07-15 13:00:00,41.45,41.46,41.44,41.46,67600.0,30.1806,30.1879,30.1733,30.1879,67600.0
2013-07-15 13:10:00,41.46,41.47,41.44,41.47,67600.0,30.1879,30.1952,30.1733,30.1952,67600.0
2013-07-15 13:20:00,41.47,41.48,41.44,41.44,84300.0,30.1952,30.2025,30.1733,30.1733,84300.0
2013-07-15 13:30:00,41.44,41.45,41.4,41.41,110400.0,30.1733,30.1806,30.1442,30.1515,110400.0
2013-07-15 13:40:00,41.41,41.44,41.41,41.43,75100.0,30.1515,30.1733,30.1515,30.166,75100.0
2013-07-15 13:50:00,41.43,41.45,41.43,41.44,70600.0,30.166,30.1806,30.166,30.1733,70600.0
2013-07-15 14:00:00,41.44,41.46,41.44,41.46,164100.0,30.1733,30.1879,30.1733,30.1879,164100.0
2013-07-15 14:10:00,41.46,41.49,41.45,41.48,193000.0,30.1879,30.2097,30.1806,30.2025,193000.0
2013-07-15 14:20:00,41.48,41.49,41.47,41.48,259000.0,30.2025,30.2097,30.1952,30.2025,259000.0
2013-07-15 14:30:00,41.49,41.49,41.45,41.47,161900.0,30.2097,30.2097,30.1806,30.1952,161900.0
2013-07-15 14:40:00,41.47,41.49,41.46,41.48,121100.0,30.1952,30.2097,30.1879,30.2025,121100.0
2013-07-15 14:50:00,41.48,41.48,41.46,41.48,47200.0,30.2025,30.2025,30.1879,30.2025,47200.0
2013-07-15 15:00:00,41.48,41.49,41.46,41.49,101600.0,30.2025,30.2097,30.1879,30.2097,101600.0
2013-07-15 15:10:00,41.49,41.49,41.47,41.48,123700.0,30.2097,30.2097,30.1952,30.2025,123700.0
2013-07-15 15:20:00,41.48,41.49,41.46,41.48,335700.0,30.2025,30.2097,30.1879,30.2025,335700.0
2013-07-15 15:30:00,41.48,41.48,41.46,41.47,79600.0,30.2025,30.2025,30.1879,30.1952,79600.0
2013-07-15 15:40:00,41.46,41.47,41.45,41.46,316300.0,30.1879,30.1952,30.1806,30.1879,316300.0
2013-07-15 15:50:00,41.46,41.5,41.46,41.48,694000.0,30.1879,30.217,30.1879,30.2025,694000.0
2013-07-16 09:30:00,41.13,41.29,41.13,41.2,1566300.0,29.9476,30.0641,29.9476,29.9986,1566300.0
2013-07-16 09:40:00,41.2,41.21,41.15,41.16,496100.0,29.9986,30.0059,29.9622,29.9695,496100.0
2013-07-16 09:50:00,41.17,41.25,41.16,41.23,441900.0,29.9767,30.035,29.9695,30.0204,441900.0
2013-07-16 10:00:00,41.24,41.28,41.23,41.27,287700.0,30.0277,30.0568,30.0204,30.0495,287700.0
2013-07-16 10:10:00,41.28,41.34,41.26,41.34,256300.0,30.0568,30.1005,30.0423,30.1005,256300.0
2013-07-16 10:20:00,41.33,41.35,41.3,41.32,221900.0,30.0932,30.1078,30.0714,30.086,221900.0
2013-07-16 10:30:00,41.32,41.34,41.3,41.32,150900.0,30.086,30.1005,30.0714,30.086,150900.0
2013-07-16 10:40:00,41.32,41.34,41.29,41.31,94600.0,30.086,30.1005,30.0641,30.0787,94600.0
2013-07-16 10:50:00,41.32,41.33,41.28,41.29,148400.0,30.086,30.0932,30.0568,30.0641,148400.0
2013-07-16 11:00:00,41.29,41.33,41.29,41.31,297900.0,30.0641,30.0932,30.0641,30.0787,297900.0
2013-07-16 11:10:00,41.31,41.33,41.3,41.32,119300.0,30.0787,30.0932,30.0714,30.086,119300.0
2013-07-16 11:20:00,41.32,41.36,41.31,41.35,133100.0,30.086,30.1151,30.0787,30.1078,133100.0
2013-07-16 11:30:00,41.35,41.35,41.32,41.34,88900.0,30.1078,30.1078,30.086,30.1005,88900.0
2013-07-16 11:40:00,41.34,41.38,41.34,41.34,185800.0,30.1005,30.1296,30.1005,30.1005,185800.0
2013-07-16 11:50:00,41.34,41.37,41.34,41.37,125900.0,30.1005,30.1224,30.1005,30.1224,125900.0
2013-07-16 12:00:00,41.36,41.37,41.35,41.36,63900.0,30.1151,30.1224,30.1078,30.1151,63900.0
2013-07-16 12:10:00,41.36,41.4,41.36,41.39,95700.0,30.1151,30.1442,30.1151,30.1369,95700.0
2013-07-16 12:20:00,41.38,41.4,41.38,41.39,70300.0,30.1296,30.1442,30.1296,30.1369,70300.0
2013-07-16 12:30:00,41.4,41.4,41.37,41.38,51600.0,30.1442,30.1442,30.1224,30.1296,51600.0
2013-07-16 12:40:00,41.38,41.38,41.36,41.38,99800.0,30.1296,30.1296,30.1151,30.1296,99800.0
2013-07-16 12:50:00,41.37,41.39,41.37,41.37,26100.0,30.1224,30.1369,30.1224,30.1224,26100.0
2013-07-16 13:00:00,41.37,41.37,41.34,41.36,54300.0,30.1224,30.1224,30.1005,30.1151,54300.0
2013-07-16 13:10:00,41.36,41.37,41.32,41.34,92400.0,30.1151,30.1224,30.086,30.1005,92400.0
2013-07-16 13:20:00,41.34,41.34,41.33,41.34,25200.0,30.1005,30.1005,30.0932,30.1005,25200.0
2013-07-16 13:30:00,41.34,41.39,41.32,41.37,185900.0,30.1005,30.1369,30.086,30.1224,185900.0
2013-07-16 13:40:00,41.37,41.39,41.37,41.37,47900.0,30.1224,30.1369,30.1224,30.1224,47900.0
2013-07-16 13:50:00,41.36,41.38,41.34,41.38,284800.0,30.1151,30.1296,30.1005,30.1296,284800.0
2013-07-16 14:00:00,41.38,41.38,41.35,41.36,121000.0,30.1296,30.1296,30.1078,30.1151,121000.0
2013-07-16 14:10:00,41.36,41.41,41.36,41.4,138600.0,30.1151,30.1515,30.1151,30.1442,138600.0
2013-07-16 14:20:00,41.41,41.42,41.39,41.39,115800.0,30.1515,30.1588,30.1369,30.1369,115800.0
2013-07-16 14:30:00,41.39,41.4,41.36,41.37,282000.0,30.1369,30.1442,30.1151,30.1224,282000.0
2013-07-16 14:40:00,41.37,41.39,41.35,41.38,141100.0,30.1224,30.1369,30.1078,30.1296,141100.0
2013-07-16 14:50:00,41.38,41.39,41.36,41.36,86000.0,30.1296,30.1369,30.1151,30.1151,86000.0
2013-07-16 15:00:00,41.36,41.36,41.31,41.31,211600.0,30.1151,30.1151,30.0787,30.0787,211600.0
2013-07-16 15:10:00,41.31,41.33,41.3,41.3,145300.0,30.0787,30.0932,30.0714,30.0714,145300.0
2013-07-16 15:20:00,41.31,41.35,41.3,41.34,181500.0,30.0787,30.1078,30.0714,30.1005,181500.0
2013-07-16 15:30:00,41.34,41.37,41.34,41.35,353900.0,30.1005,30.1224,30.1005,30.1078,353900.0
2013-07-16 15:40:00,41.35,41.36,41.33,41.34,234700.0,30.1078,30.1151,30.0932,30.1005,234700.0
2013-07-16 15:50:00,41.34,41.35,41.31,41.35,1292700.0,30.1005,30.1078,30.0787,30.1078,1292700.0
2013-07-17 09:30:00,41.41,41.5,41.41,41.42,121200.0,30.1515,30.217,30.1515,30.1588,121200.0
2013-07-17 09:40:00,41.41,41.46,41.4,41.42,59900.0,30.1515,30.1879,30.1442,30.1588,59900.0
2013-07-17 09:50:00,41.41,41.42,41.37,41.4,44300.0,30.1515,30.1588,30.1224,30.1442,44300.0
2013-07-17 10:00:00,41.4,41.43,41.4,41.41,71000.0,30.1442,30.166,30.1442,30.1515,71000.0
2013-07-17 10:10:00,41.42,41.49,41.41,41.46,190200.0,30.1588,30.2097,30.1515,30.1879,190200.0
2013-07-17 10:20:00,41.46,41.48,41.44,41.48,89400.0,30.1879,30.2025,30.1733,30.2025,89400.0
2013-07-17 10:30:00,41.48,41.54,41.48,41.5,94400.0,30.2025,30.2461,30.2025,30.217,94400.0
2013-07-17 10:40:00,41.5,41.5,41.43,41.44,160700.0,30.217,30.217,30.166,30.1733,160700.0
2013-07-17 10:50:00,41.43,41.49,41.43,41.49,32500.0,30.166,30.2097,30.166,30.2097,32500.0
2013-07-17 11:00:00,41.48,41.52,41.48,41.5,170100.0,30.2025,30.2316,30.2025,30.217,170100.0
2013-07-17 11:10:00,41.51,41.52,41.49,41.52,266800.0,30.2243,30.2316,30.2097,30.2316,266800.0
2013-07-17 11:20:00,41.52,41.52,41.45,41.46,161100.0,30.2316,30.2316,30.1806,30.1879,161100.0
2013-07-17 11:30:00,41.46,41.5,41.46,41.48,60900.0,30.1879,30.217,30.1879,30.2025,60900.0
2013-07-17 11:40:00,41.48,41.48,41.45,41.45,281600.0,30.2025,30.2025,30.1806,30.1806,281600.0
2013-07-17 11:50:00,41.46,41.46,41.39,41.45,75300.0,30.1879,30.1879,30.1369,30.1806,75300.0
2013-07-17 12:00:00,41.45,41.47,41.44,41.47,92600.0,30.1806,30.1952,30.1733,30.1952,92600.0
2013-07-17 12:10:00,41.47,41.49,41.44,41.44,732200.0,30.1952,30.2097,30.1733,30.1733,732200.0
2013-07-17 12:20:00,41.44,41.45,41.41,41.42,49500.0,30.1733,30.1806,30.1515,30.1588,49500.0
2013-07-17 12:30:00,41.43,41.46,41.43,41.45,30500.0,30.166,30.1879,30.166,30.1806,30500.0
2013-07-17 12:40:00,41.45,41.46,41.44,41.45,369800.0,30.1806,30.1879,30.1733,30.1806,369800.0
2013-07-17 12:50:00,41.44,41.46,41.44,41.44,37400.0,30.1733,30.1879,30.1733,30.1733,37400.0
2013-07-17 13:00:00,41.45,41.45,41.44,41.45,178500.0,30.1806,30.1806,30.1733,30.1806,178500.0
2013-07-17 13:10:00,41.45,41.48,41.44,41.48,216100.0,30.1806,30.2025,30.1733,30.2025,216100.0
2013-07-17 13:20:00,41.48,41.5,41.45,41.47,49200.0,30.2025,30.217,30.1806,30.1952,49200.0
2013-07-17 13:30:00,41.47,41.47,41.44,41.47,54600.0,30.1952,30.1952,30.1733,30.1952,54600.0
2013-07-17 13:40:00,41.47,41.47,41.43,41.46,23200.0,30.1952,30.1952,30.166,30.1879,23200.0
2013-07-17 13:50:00,41.46,41.48,41.46,41.47,11400.0,30.1879,30.2025,30.1879,30.1952,11400.0
2013-07-17 14:00:00,41.48,41.49,41.47,41.47,58200.0,30.2025,30.2097,30.1952,30.1952,58200.0
2013-07-17 14:10:00,41.47,41.48,41.46,41.47,25600.0,30.1952,30.2025,30.1879,30.1952,25600.0
2013-07-17 14:20:00,41.48,41.48,41.43,41.43,28100.0,30.2025,30.2025,30.166,30.166,28100.0
2013-07-17 14:30:00,41.44,41.44,41.41,41.43,78900.0,30.1733,30.1733,30.1515,30.166,78900.0
2013-07-17 14:40:00,41.44,41.45,41.37,41.4,27900.0,30.1733,30.1806,30.1224,30.1442,27900.0
2013-07-17 14:50:00,41.39,41.41,41.37,41.37,676700.0,30.1369,30.1515,30.1224,30.1224,676700.0
2013-07-17 15:00:00,41.38,41.44,41.37,41.44,335800.0,30.1296,30.1733,30.1224,30.1733,335800.0
2013-07-17 15:10:00,41.44,41.49,41.42,41.49,214700.0,30.1733,30.2097,30.1588,30.2097,214700.0
2013-07-17 15:20:00,41.5,41.51,41.45,41.45,108500.0,30.217,30.2243,30.1806,30.1806,108500.0
2013-07-17 15:30:00,41.45,41.47,41.4,41.44,353400.0,30.1806,30.1952,30.1442,30.1733,353400.0
2013-07-17 15:40:00,41.44,41.48,41.43,41.47,442500.0,30.1733,30.2025,30.166,30.1952,442500.0
2013-07-17 15:50:00,41.48,41.48,41.42,41.42,1464100.0,30.2025,30.2025,30.1588,30.1588,1464100.0
2013-07-18 09:30:00,41.41,41.43,41.35,41.42,326800.0,30.1515,30.166,30.1078,30.1588,326800.0
2013-07-18 09:40:00,41.43,41.49,41.4,41.49,136200.0,30.166,30.2097,30.1442,30.2097,136200.0
2013-07-18 09:50:00,41.48,41.52,41.46,41.51,101400.0,30.2025,30.2316,30.1879,30.2243,101400.0
2013-07-18 10:00:00,41.51,41.62,41.48,41.62,828900.0,30.2243,30.3044,30.2025,30.3044,828900.0
2013-07-18 10:10:00,41.62,41.68,41.62,41.65,175000.0,30.3044,30.3481,30.3044,30.3262,175000.0
2013-07-18 10:20:00,41.65,41.71,41.64,41.69,131100.0,30.3262,30.3699,30.3189,30.3554,131100.0
2013-07-18 10:30:00,41.69,41.7,41.62,41.63,89100.0,30.3554,30.3626,30.3044,30.3117,89100.0
2013-07-18 10:40:00,41.62,41.67,41.62,41.66,97600.0,30.3044,30.3408,30.3044,30.3335,97600.0
2013-07-18 10:50:00,41.66,41.69,41.65,41.66,253400.0,30.3335,30.3554,30.3262,30.3335,253400.0
2013-07-18 11:00:00,41.66,41.67,41.65,41.66,176100.0,30.3335,30.3408,30.3262,30.3335,176100.0
2013-07-18 11:10:00,41.67,41.68,41.64,41.66,87200.0,30.3408,30.3481,30.3189,30.3335,87200.0
2013-07-18 11:20:00,41.66,41.67,41.62,41.62,270300.0,30.3335,30.3408,30.3044,30.3044,270300.0
2013-07-18 11:30:00,41.63,41.69,41.62,41.69,190700.0,30.3117,30.3554,30.3044,30.3554,190700.0
2013-07-18 11:40:00,41.68,41.69,41.64,41.64,123800.0,30.3481,30.3554,30.3189,30.3189,123800.0
2013-07-18 11:50:00,41.64,41.65,41.64,41.64,22700.0,30.3189,30.3262,30.3189,30.3189,22700.0
2013-07-18 12:00:00,41.64,41.69,41.63,41.65,157400.0,30.3189,30.3554,30.3117,30.3262,157400.0
2013-07-18 12:10:00,41.66,41.66,41.63,41.65,133400.0,30.3335,30.3335,30.3117,30.3262,133400.0
2013-07-18 12:20:00,41.65,41.68,41.64,41.65,50700.0,30.3262,30.3481,30.3189,30.3262,50700.0
2013-07-18 12:30:00,41.65,41.65,41.61,41.62,29200.0,30.3262,30.3262,30.2971,30.3044,29200.0
2013-07-18 12:40:00,41.61,41.61,41.56,41.58,148500.0,30.2971,30.2971,30.2607,30.2753,148500.0
2013-07-18 12:50:00,41.59,41.6,41.57,41.59,56400.0,30.2825,30.2898,30.268,30.2825,56400.0
2013-07-18 13:00:00,41.59,41.6,41.55,41.56,83700.0,30.2825,30.2898,30.2534,30.2607,83700.0
2013-07-18 13:10:00,41.56,41.57,41.52,41.52,123500.0,30.2607,30.268,30.2316,30.2316,123500.0
2013-07-18 13:20:00,41.52,41.52,41.49,41.5,31300.0,30.2316,30.2316,30.2097,30.217,31300.0
2013-07-18 13:30:00,41.51,41.55,41.49,41.55,46900.0,30.2243,30.2534,30.2097,30.2534,46900.0
2013-07-18 13:40:00,41.56,41.56,41.54,41.55,36400.0,30.2607,30.2607,30.2461,30.2534,36400.0
2013-07-18 13:50:00,41.54,41.58,41.52,41.58,38700.0,30.2461,30.2753,30.2316,30.2753,38700.0
2013-07-18 14:00:00,41.58,41.59,41.55,41.58,27800.0,30.2753,30.2825,30.2534,30.2753,27800.0
2013-07-18 14:10:00,41.57,41.59,41.56,41.56,25100.0,30.268,30.2825,30.2607,30.2607,25100.0
2013-07-18 14:20:00,41.57,41.58,41.54,41.54,16400.0,30.268,30.2753,30.2461,30.2461,16400.0
2013-07-18 14:30:00,41.55,41.59,41.55,41.57,83400.0,30.2534,30.2825,30.2534,30.268,83400.0
2013-07-18 14:40:00,41.57,41.6,41.57,41.58,105300.0,30.268,30.2898,30.268,30.2753,105300.0
2013-07-18 14:50:00,41.58,41.58,41.55,41.57,58800.0,30.2753,30.2753,30.2534,30.268,58800.0
2013-07-18 15:00:00,41.56,41.56,41.55,41.55,64500.0,30.2607,30.2607,30.2534,30.2534,64500.0
2013-07-18 15:10:00,41.56,41.56,41.51,41.53,77500.0,30.2607,30.2607,30.2243,30.2389,77500.0
2013-07-18 15:20:00,41.53,41.56,41.51,41.56,143400.0,30.2389,30.2607,30.2243,30.2607,143400.0
2013-07-18 15:30:00,41.55,41.56,41.52,41.53,265100.0,30.2534,30.2607,30.2316,30.2389,265100.0
2013-07-18 15:40:00,41.54,41.56,41.52,41.55,301900.0,30.2461,30.2607,30.2316,30.2534,301900.0
2013-07-18 15:50:00,41.54,41.56,41.52,41.56,507200.0,30.2461,30.2607,30.2316,30.2607,507200.0
2013-07-19 09:30:00,41.57,41.67,41.52,41.63,300800.0,30.268,30.3408,30.2316,30.3117,300800.0
2013-07-19 09:40:00,41.62,41.72,41.61,41.61,436200.0,30.3044,30.3772,30.2971,30.2971,436200.0
2013-07-19 09:50:00,41.6,41.65,41.57,41.6,301600.0,30.2898,30.3262,30.268,30.2898,301600.0
2013-07-19 10:00:00,41.6,41.62,41.57,41.58,173100.0,30.2898,30.3044,30.268,30.2753,173100.0
2013-07-19 10:10:00,41.58,41.6,41.52,41.53,111600.0,30.2753,30.2898,30.2316,30.2389,111600.0
2013-07-19 10:20:00,41.52,41.57,41.52,41.54,79200.0,30.2316,30.268,30.2316,30.2461,79200.0
2013-07-19 10:30:00,41.55,41.61,41.54,41.61,113500.0,30.2534,30.2971,30.2461,30.2971,113500.0
2013-07-19 10:40:00,41.61,41.61,41.59,41.59,51600.0,30.2971,30.2971,30.2825,30.2825,51600.0
2013-07-19 10:50:00,41.59,41.61,41.57,41.6,54300.0,30.2825,30.2971,30.268,30.2898,54300.0
2013-07-19 11:00:00,41.61,41.62,41.54,41.59,85800.0,30.2971,30.3044,30.2461,30.2825,85800.0
2013-07-19 11:10:00,41.6,41.64,41.6,41.61,62800.0,30.2898,30.3189,30.2898,30.2971,62800.0
2013-07-19 11:20:00,41.61,41.64,41.61,41.63,88000.0,30.2971,30.3189,30.2971,30.3117,88000.0
2013-07-19 11:30:00,41.64,41.66,41.6,41.64,41100.0,30.3189,30.3335,30.2898,30.3189,41100.0
2013-07-19 11:40:00,41.64,41.65,41.63,41.63,46700.0,30.3189,30.3262,30.3117,30.3117,46700.0
2013-07-19 11:50:00,41.63,41.64,41.61,41.63,53000.0,30.3117,30.3189,30.2971,30.3117,53000.0
2013-07-19 12:00:00,41.64,41.65,41.62,41.64,30800.0,30.3189,30.3262,30.3044,30.3189,30800.0
2013-07-19 12:10:00,41.63,41.65,41.61,41.61,34600.0,30.3117,30.3262,30.2971,30.2971,34600.0
2013-07-19 12:20:00,41.62,41.64,41.61,41.61,49300.0,30.3044,30.3189,30.2971,30.2971,49300.0
2013-07-19 12:30:00,41.61,41.63,41.6,41.63,47600.0,30.2971,30.3117,30.2898,30.3117,47600.0
2013-07-19 12:40:00,41.63,41.63,41.61,41.63,34600.0,30.3117,30.3117,30.2971,30.3117,34600.0
2013-07-19 12:50:00,41.63,41.65,41.61,41.65,20800.0,30.3117,30.3262,30.2971,30.3262,20800.0
2013-07-19 13:00:00,41.65,41.67,41.65,41.66,79300.0,30.3262,30.3408,30.3262,30.3335,79300.0
2013-07-19 13:10:00,41.66,41.67,41.65,41.66,50400.0,30.3335,30.3408,30.3262,30.3335,50400.0
2013-07-19 13:20:00,41.66,41.67,41.62,41.62,72100.0,30.3335,30.3408,30.3044,30.3044,72100.0
2013-07-19 13:30:00,41.63,41.66,41.61,41.64,38500.0,30.3117,30.3335,30.2971,30.3189,38500.0
2013-07-19 13:40:00,41.64,41.66,41.63,41.65,80700.0,30.3189,30.3335,30.3117,30.3262,80700.0
2013-07-19 13:50:00,41.64,41.66,41.64,41.66,36900.0,30.3189,30.3335,30.3189,30.3335,36900.0
2013-07-19 14:00:00,41.66,41.68,41.64,41.67,190600.0,30.3335,30.3481,30.3189,30.3408,190600.0
2013-07-19 14:10:00,41.68,41.73,41.68,41.72,1045700.0,30.3481,30.3845,30.3481,30.3772,1045700.0
2013-07-19 14:20:00,41.73,41.74,41.71,41.72,95700.0,30.3845,30.3918,30.3699,30.3772,95700.0
2013-07-19 14:30:00,41.73,41.74,41.7,41.72,109600.0,30.3845,30.3918,30.3626,30.3772,109600.0
2013-07-19 14:40:00,41.72,41.73,41.7,41.73,164600.0,30.3772,30.3845,30.3626,30.3845,164600.0
2013-07-19 14:50:00,41.72,41.73,41.71,41.71,130000.0,30.3772,30.3845,30.3699,30.3699,130000.0
2013-07-19 15:00:00,41.71,41.75,41.7,41.72,191400.0,30.3699,30.399,30.3626,30.3772,191400.0
2013-07-19 15:10:00,41.72,41.74,41.72,41.73,150300.0,30.3772,30.3918,30.3772,30.3845,150300.0
2013-07-19 15:20:00,41.73,41.75,41.72,41.74,487000.0,30.3845,30.399,30.3772,30.3918,487000.0
2013-07-19 15:30:00,41.74,41.77,41.74,41.75,254400.0,30.3918,30.4136,30.3918,30.399,254400.0
2013-07-19 15:40:00,41.75,41.79,41.75,41.76,454700.0,30.399,30.4282,30.399,30.4063,454700.0
2013-07-19 15:50:00,41.77,41.8,41.76,41.8,986000.0,30.4136,30.4354,30.4063,30.4354,986000.0
2013-07-22 09:30:00,41.84,41.84,41.73,41.79,211800.0,30.4646,30.4646,30.3845,30.4282,211800.0
2013-07-22 09:40:00,41.79,41.79,41.69,41.75,276000.0,30.4282,30.4282,30.3554,30.399,276000.0
2013-07-22 09:50:00,41.75,41.77,41.66,41.66,544000.0,30.399,30.4136,30.3335,30.3335,544000.0
2013-07-22 10:00:00,41.66,41.75,41.65,41.75,391900.0,30.3335,30.399,30.3262,30.399,391900.0
2013-07-22 10:10:00,41.74,41.77,41.73,41.75,121500.0,30.3918,30.4136,30.3845,30.399,121500.0
2013-07-22 10:20:00,41.75,41.77,41.73,41.73,52000.0,30.399,30.4136,30.3845,30.3845,52000.0
2013-07-22 10:30:00,41.73,41.78,41.73,41.76,102100.0,30.3845,30.4209,30.3845,30.4063,102100.0
2013-07-22 10:40:00,41.76,41.78,41.73,41.73,88700.0,30.4063,30.4209,30.3845,30.3845,88700.0
2013-07-22 10:50:00,41.73,41.75,41.72,41.74,74100.0,30.3845,30.399,30.3772,30.3918,74100.0
2013-07-22 11:00:00,41.73,41.8,41.73,41.79,184800.0,30.3845,30.4354,30.3845,30.4282,184800.0
2013-07-22 11:10:00,41.79,41.8,41.75,41.76,98500.0,30.4282,30.4354,30.399,30.4063,98500.0
2013-07-22 11:20:00,41.77,41.83,41.77,41.81,120400.0,30.4136,30.4573,30.4136,30.4427,120400.0
2013-07-22 11:30:00,41.8,41.84,41.78,41.84,237300.0,30.4354,30.4646,30.4209,30.4646,237300.0
2013-07-22 11:40:00,41.82,41.85,41.79,41.81,171700.0,30.45,30.4719,30.4282,30.4427,171700.0
2013-07-22 11:50:00,41.81,41.82,41.78,41.79,91100.0,30.4427,30.45,30.4209,30.4282,91100.0
2013-07-22 12:00:00,41.79,41.8,41.78,41.78,207600.0,30.4282,30.4354,30.4209,30.4209,207600.0
2013-07-22 12:10:00,41.79,41.79,41.77,41.77,65200.0,30.4282,30.4282,30.4136,30.4136,65200.0
2013-07-22 12:20:00,41.77,41.79,41.77,41.79,43300.0,30.4136,30.4282,30.4136,30.4282,43300.0
2013-07-22 12:30:00,41.78,41.79,41.76,41.79,41600.0,30.4209,30.4282,30.4063,30.4282,41600.0
2013-07-22 12:40:00,41.78,41.8,41.76,41.76,55200.0,30.4209,30.4354,30.4063,30.4063,55200.0
2013-07-22 12:50:00,41.77,41.78,41.75,41.76,37800.0,30.4136,30.4209,30.399,30.4063,37800.0
2013-07-22 13:00:00,41.75,41.76,41.74,41.75,17900.0,30.399,30.4063,30.3918,30.399,17900.0
2013-07-22 13:10:00,41.75,41.76,41.73,41.74,158200.0,30.399,30.4063,30.3845,30.3918,158200.0
2013-07-22 13:20:00,41.73,41.74,41.71,41.73,172200.0,30.3845,30.3918,30.3699,30.3845,172200.0
2013-07-22 13:30:00,41.73,41.74,41.71,41.71,106200.0,30.3845,30.3918,30.3699,30.3699,106200.0
2013-07-22 13:40:00,41.71,41.72,41.69,41.7,45300.0,30.3699,30.3772,30.3554,30.3626,45300.0
2013-07-22 13:50:00,41.7,41.72,41.7,41.72,32200.0,30.3626,30.3772,30.3626,30.3772,32200.0
2013-07-22 14:00:00,41.72,41.72,41.7,41.71,95700.0,30.3772,30.3772,30.3626,30.3699,95700.0
2013-07-22 14:10:00,41.72,41.75,41.71,41.73,102900.0,30.3772,30.399,30.3699,30.3845,102900.0
2013-07-22 14:20:00,41.73,41.73,41.7,41.72,111000.0,30.3845,30.3845,30.3626,30.3772,111000.0
2013-07-22 14:30:00,41.72,41.72,41.7,41.71,97900.0,30.3772,30.3772,30.3626,30.3699,97900.0
2013-07-22 14:40:00,41.71,41.73,41.7,41.73,136300.0,30.3699,30.3845,30.3626,30.3845,136300.0
2013-07-22 14:50:00,41.73,41.73,41.69,41.72,50900.0,30.3845,30.3845,30.3554,30.3772,50900.0
2013-07-22 15:00:00,41.72,41.73,41.68,41.68,217600.0,30.3772,30.3845,30.3481,30.3481,217600.0
2013-07-22 15:10:00,41.69,41.71,41.68,41.71,45400.0,30.3554,30.3699,30.3481,30.3699,45400.0
2013-07-22 15:20:00,41.71,41.71,41.68,41.7,87400.0,30.3699,30.3699,30.3481,30.3626,87400.0
2013-07-22 15:30:00,41.7,41.71,41.65,41.66,91300.0,30.3626,30.3699,30.3262,30.3335,91300.0
2013-07-22 15:40:00,41.67,41.7,41.67,41.68,137100.0,30.3408,30.3626,30.3408,30.3481,137100.0
2013-07-22 15:50:00,41.68,41.73,41.67,41.72,351600.0,30.3481,30.3845,30.3408,30.3772,351600.0
2013-07-23 09:30:00,41.75,41.76,41.63,41.68,117700.0,30.399,30.4063,30.3117,30.3481,117700.0
2013-07-23 09:40:00,41.67,41.68,41.61,41.62,161800.0,30.3408,30.3481,30.2971,30.3044,161800.0
2013-07-23 09:50:00,41.62,41.67,41.62,41.66,70700.0,30.3044,30.3408,30.3044,30.3335,70700.0
2013-07-23 10:00:00,41.66,41.66,41.61,41.64,279600.0,30.3335,30.3335,30.2971,30.3189,279600.0
2013-07-23 10:10:00,41.65,41.66,41.61,41.61,77200.0,30.3262,30.3335,30.2971,30.2971,77200.0
2013-07-23 10:20:00,41.61,41.64,41.61,41.62,112700.0,30.2971,30.3189,30.2971,30.3044,112700.0
2013-07-23 10:30:00,41.63,41.64,41.59,41.6,122600.0,30.3117,30.3189,30.2825,30.2898,122600.0
2013-07-23 10:40:00,41.6,41.62,41.59,41.62,106300.0,30.2898,30.3044,30.2825,30.3044,106300.0
2013-07-23 10:50:00,41.61,41.65,41.61,41.63,50800.0,30.2971,30.3262,30.2971,30.3117,50800.0
2013-07-23 11:00:00,41.63,41.64,41.61,41.63,145600.0,30.3117,30.3189,30.2971,30.3117,145600.0
2013-07-23 11:10:00,41.62,41.63,41.61,41.62,35500.0,30.3044,30.3117,30.2971,30.3044,35500.0
2013-07-23 11:20:00,41.62,41.63,41.6,41.62,85200.0,30.3044,30.3117,30.2898,30.3044,85200.0
2013-07-23 11:30:00,41.62,41.63,41.6,41.61,51100.0,30.3044,30.3117,30.2898,30.2971,51100.0
2013-07-23 11:40:00,41.61,41.62,41.6,41.62,61300.0,30.2971,30.3044,30.2898,30.3044,61300.0
2013-07-23 11:50:00,41.62,41.62,41.59,41.61,84600.0,30.3044,30.3044,30.2825,30.2971,84600.0
2013-07-23 12:00:00,41.61,41.62,41.58,41.62,46300.0,30.2971,30.3044,30.2753,30.3044,46300.0
2013-07-23 12:10:00,41.62,41.62,41.61,41.62,34000.0,30.3044,30.3044,30.2971,30.3044,34000.0
2013-07-23 12:20:00,41.62,41.64,41.61,41.63,140400.0,30.3044,30.3189,30.2971,30.3117,140400.0
2013-07-23 12:30:00,41.64,41.64,41.6,41.62,50600.0,30.3189,30.3189,30.2898,30.3044,50600.0
2013-07-23 12:40:00,41.62,41.63,41.6,41.62,89600.0,30.3044,30.3117,30.2898,30.3044,89600.0
2013-07-23 12:50:00,41.61,41.62,41.59,41.6,91400.0,30.2971,30.3044,30.2825,30.2898,91400.0
2013-07-23 13:00:00,41.59,41.65,41.59,41.64,118700.0,30.2825,30.3262,30.2825,30.3189,118700.0
2013-07-23 13:10:00,41.65,41.66,41.63,41.66,173000.0,30.3262,30.3335,30.3117,30.3335,173000.0
2013-07-23 13:20:00,41.65,41.67,41.64,41.64,65100.0,30.3262,30.3408,30.3189,30.3189,65100.0
2013-07-23 13:30:00,41.64,41.65,41.63,41.64,86200.0,30.3189,30.3262,30.3117,30.3189,86200.0
2013-07-23 13:40:00,41.63,41.67,41.63,41.64,122000.0,30.3117,30.3408,30.3117,30.3189,122000.0
2013-07-23 13:50:00,41.65,41.66,41.6,41.6,211300.0,30.3262,30.3335,30.2898,30.2898,211300.0
2013-07-23 14:00:00,41.6,41.65,41.6,41.64,132800.0,30.2898,30.3262,30.2898,30.3189,132800.0
2013-07-23 14:10:00,41.65,41.65,41.63,41.63,75300.0,30.3262,30.3262,30.3117,30.3117,75300.0
2013-07-23 14:20:00,41.64,41.64,41.59,41.61,311500.0,30.3189,30.3189,30.2825,30.2971,311500.0
2013-07-23 14:30:00,41.61,41.66,41.61,41.66,108100.0,30.2971,30.3335,30.2971,30.3335,108100.0
2013-07-23 14:40:00,41.65,41.69,41.63,41.67,190700.0,30.3262,30.3554,30.3117,30.3408,190700.0
2013-07-23 14:50:00,41.68,41.68,41.64,41.65,162300.0,30.3481,30.3481,30.3189,30.3262,162300.0
2013-07-23 15:00:00,41.65,41.66,41.64,41.66,108900.0,30.3262,30.3335,30.3189,30.3335,108900.0
2013-07-23 15:10:00,41.65,41.66,41.61,41.61,114200.0,30.3262,30.3335,30.2971,30.2971,114200.0
2013-07-23 15:20:00,41.61,41.64,41.61,41.64,134300.0,30.2971,30.3189,30.2971,30.3189,134300.0
2013-07-23 15:30:00,41.64,41.65,41.62,41.62,148600.0,30.3189,30.3262,30.3044,30.3044,148600.0
2013-07-23 15:40:00,41.63,41.64,41.59,41.6,336700.0,30.3117,30.3189,30.2825,30.2898,336700.0
2013-07-23 15:50:00,41.6,41.66,41.6,41.63,660900.0,30.2898,30.3335,30.2898,30.3117,660900.0
2013-07-24 09:30:00,41.74,41.74,41.54,41.54,107700.0,30.3918,30.3918,30.2461,30.2461,107700.0
2013-07-24 09:40:00,41.54,41.54,41.45,41.46,152400.0,30.2461,30.2461,30.1806,30.1879,152400.0
2013-07-24 09:50:00,41.46,41.46,41.4,41.42,225700.0,30.1879,30.1879,30.1442,30.1588,225700.0
2013-07-24 10:00:00,41.42,41.46,41.35,41.41,282900.0,30.1588,30.1879,30.1078,30.1515,282900.0
2013-07-24 10:10:00,41.41,41.45,41.37,41.44,143500.0,30.1515,30.1806,30.1224,30.1733,143500.0
2013-07-24 10:20:00,41.43,41.43,41.38,41.4,258100.0,30.166,30.166,30.1296,30.1442,258100.0
2013-07-24 10:30:00,41.41,41.46,41.39,41.44,78100.0,30.1515,30.1879,30.1369,30.1733,78100.0
2013-07-24 10:40:00,41.44,41.45,41.42,41.42,52400.0,30.1733,30.1806,30.1588,30.1588,52400.0
2013-07-24 10:50:00,41.42,41.43,41.39,41.39,46300.0,30.1588,30.166,30.1369,30.1369,46300.0
2013-07-24 11:00:00,41.39,41.42,41.36,41.37,131000.0,30.1369,30.1588,30.1151,30.1224,131000.0
2013-07-24 11:10:00,41.38,41.4,41.36,41.39,34700.0,30.1296,30.1442,30.1151,30.1369,34700.0
2013-07-24 11:20:00,41.4,41.43,41.39,41.41,25800.0,30.1442,30.166,30.1369,30.1515,25800.0
2013-07-24 11:30:00,41.43,41.46,41.42,41.45,122200.0,30.166,30.1879,30.1588,30.1806,122200.0
2013-07-24 11:40:00,41.45,41.45,41.42,41.44,18600.0,30.1806,30.1806,30.1588,30.1733,18600.0
2013-07-24 11:50:00,41.44,41.44,41.4,41.41,94900.0,30.1733,30.1733,30.1442,30.1515,94900.0
2013-07-24 12:00:00,41.41,41.43,41.38,41.4,98100.0,30.1515,30.166,30.1296,30.1442,98100.0
2013-07-24 12:10:00,41.4,41.41,41.34,41.35,169000.0,30.1442,30.1515,30.1005,30.1078,169000.0
2013-07-24 12:20:00,41.36,41.38,41.35,41.35,176300.0,30.1151,30.1296,30.1078,30.1078,176300.0
2013-07-24 12:30:00,41.35,41.38,41.35,41.36,234900.0,30.1078,30.1296,30.1078,30.1151,234900.0
2013-07-24 12:40:00,41.35,41.38,41.35,41.37,33400.0,30.1078,30.1296,30.1078,30.1224,33400.0
2013-07-24 12:50:00,41.37,41.37,41.33,41.35,60100.0,30.1224,30.1224,30.0932,30.1078,60100.0
2013-07-24 13:00:00,41.36,41.39,41.34,41.36,72100.0,30.1151,30.1369,30.1005,30.1151,72100.0
2013-07-24 13:10:00,41.37,41.38,41.31,41.35,116000.0,30.1224,30.1296,30.0787,30.1078,116000.0
2013-07-24 13:20:00,41.36,41.37,41.34,41.35,31200.0,30.1151,30.1224,30.1005,30.1078,31200.0
2013-07-24 13:30:00,41.34,41.34,41.31,41.34,39800.0,30.1005,30.1005,30.0787,30.1005,39800.0
2013-07-24 13:40:00,41.35,41.35,41.29,41.31,385700.0,30.1078,30.1078,30.0641,30.0787,385700.0
2013-07-24 13:50:00,41.31,41.31,41.28,41.3,201100.0,30.0787,30.0787,30.0568,30.0714,201100.0
2013-07-24 14:00:00,41.3,41.34,41.3,41.32,257900.0,30.0714,30.1005,30.0714,30.086,257900.0
2013-07-24 14:10:00,41.33,41.35,41.32,41.33,234000.0,30.0932,30.1078,30.086,30.0932,234000.0
2013-07-24 14:20:00,41.33,41.33,41.3,41.33,42300.0,30.0932,30.0932,30.0714,30.0932,42300.0
2013-07-24 14:30:00,41.33,41.33,41.29,41.32,47900.0,30.0932,30.0932,30.0641,30.086,47900.0
2013-07-24 14:40:00,41.31,41.33,41.3,41.33,30100.0,30.0787,30.0932,30.0714,30.0932,30100.0
2013-07-24 14:50:00,41.33,41.36,41.33,41.34,94600.0,30.0932,30.1151,30.0932,30.1005,94600.0
2013-07-24 15:00:00,41.34,41.35,41.28,41.3,157900.0,30.1005,30.1078,30.0568,30.0714,157900.0
2013-07-24 15:10:00,41.3,41.31,41.27,41.28,85200.0,30.0714,30.0787,30.0495,30.0568,85200.0
2013-07-24 15:20:00,41.28,41.32,41.27,41.31,221900.0,30.0568,30.086,30.0495,30.0787,221900.0
2013-07-24 15:30:00,41.3,41.31,41.27,41.29,172400.0,30.0714,30.0787,30.0495,30.0641,172400.0
2013-07-24 15:40:00,41.28,41.33,41.28,41.3,919900.0,30.0568,30.0932,30.0568,30.0714,919900.0
2013-07-24 15:50:00,41.3,41.37,41.29,41.36,1138700.0,30.0714,30.1224,30.0641,30.1151,1138700.0
2013-07-25 09:30:00,41.28,41.38,41.25,41.37,365400.0,30.0568,30.1296,30.035,30.1224,365400.0
2013-07-25 09:40:00,41.37,41.37,41.29,41.31,102700.0,30.1224,30.1224,30.0641,30.0787,102700.0
2013-07-25 09:50:00,41.32,41.4,41.32,41.37,74800.0,30.086,30.1442,30.086,30.1224,74800.0
2013-07-25 10:00:00,41.38,41.43,41.37,41.41,82000.0,30.1296,30.166,30.1224,30.1515,82000.0
2013-07-25 10:10:00,41.41,41.42,41.38,41.4,90200.0,30.1515,30.1588,30.1296,30.1442,90200.0
2013-07-25 10:20:00,41.4,41.45,41.39,41.43,85600.0,30.1442,30.1806,30.1369,30.166,85600.0
2013-07-25 10:30:00,41.43,41.44,41.4,41.41,53200.0,30.166,30.1733,30.1442,30.1515,53200.0
2013-07-25 10:40:00,41.41,41.46,41.41,41.45,205800.0,30.1515,30.1879,30.1515,30.1806,205800.0
2013-07-25 10:50:00,41.45,41.47,41.44,41.45,46600.0,30.1806,30.1952,30.1733,30.1806,46600.0
2013-07-25 11:00:00,41.45,41.46,41.38,41.39,97100.0,30.1806,30.1879,30.1296,30.1369,97100.0
2013-07-25 11:10:00,41.39,41.4,41.37,41.38,49600.0,30.1369,30.1442,30.1224,30.1296,49600.0
2013-07-25 11:20:00,41.38,41.39,41.36,41.38,57000.0,30.1296,30.1369,30.1151,30.1296,57000.0
2013-07-25 11:30:00,41.37,41.41,41.36,41.37,58900.0,30.1224,30.1515,30.1151,30.1224,58900.0
2013-07-25 11:40:00,41.37,41.43,41.35,41.41,85800.0,30.1224,30.166,30.1078,30.1515,85800.0
2013-07-25 11:50:00,41.41,41.42,41.39,41.41,136500.0,30.1515,30.1588,30.1369,30.1515,136500.0
2013-07-25 12:00:00,41.4,41.41,41.39,41.39,26700.0,30.1442,30.1515,30.1369,30.1369,26700.0
2013-07-25 12:10:00,41.4,41.43,41.38,41.43,67000.0,30.1442,30.166,30.1296,30.166,67000.0
2013-07-25 12:20:00,41.43,41.47,41.42,41.44,126200.0,30.166,30.1952,30.1588,30.1733,126200.0
2013-07-25 12:30:00,41.44,41.5,41.44,41.49,97700.0,30.1733,30.217,30.1733,30.2097,97700.0
2013-07-25 12:40:00,41.5,41.55,41.49,41.52,93500.0,30.217,30.2534,30.2097,30.2316,93500.0
2013-07-25 12:50:00,41.52,41.54,41.51,41.54,37200.0,30.2316,30.2461,30.2243,30.2461,37200.0
2013-07-25 13:00:00,41.54,41.54,41.52,41.53,118100.0,30.2461,30.2461,30.2316,30.2389,118100.0
2013-07-25 13:10:00,41.52,41.53,41.5,41.52,82900.0,30.2316,30.2389,30.217,30.2316,82900.0
2013-07-25 13:20:00,41.52,41.52,41.5,41.52,60100.0,30.2316,30.2316,30.217,30.2316,60100.0
2013-07-25 13:30:00,41.53,41.56,41.52,41.54,55900.0,30.2389,30.2607,30.2316,30.2461,55900.0
2013-07-25 13:40:00,41.53,41.54,41.52,41.54,52600.0,30.2389,30.2461,30.2316,30.2461,52600.0
2013-07-25 13:50:00,41.54,41.55,41.52,41.55,235000.0,30.2461,30.2534,30.2316,30.2534,235000.0
2013-07-25 14:00:00,41.55,41.59,41.52,41.56,159700.0,30.2534,30.2825,30.2316,30.2607,159700.0
2013-07-25 14:10:00,41.57,41.57,41.54,41.54,77000.0,30.268,30.268,30.2461,30.2461,77000.0
2013-07-25 14:20:00,41.55,41.55,41.51,41.54,48900.0,30.2534,30.2534,30.2243,30.2461,48900.0
2013-07-25 14:30:00,41.54,41.55,41.52,41.53,46400.0,30.2461,30.2534,30.2316,30.2389,46400.0
2013-07-25 14:40:00,41.53,41.54,41.51,41.54,66800.0,30.2389,30.2461,30.2243,30.2461,66800.0
2013-07-25 14:50:00,41.54,41.55,41.49,41.5,65300.0,30.2461,30.2534,30.2097,30.217,65300.0
2013-07-25 15:00:00,41.5,41.55,41.48,41.54,75200.0,30.217,30.2534,30.2025,30.2461,75200.0
2013-07-25 15:10:00,41.54,41.59,41.54,41.55,188200.0,30.2461,30.2825,30.2461,30.2534,188200.0
2013-07-25 15:20:00,41.55,41.62,41.54,41.57,124400.0,30.2534,30.3044,30.2461,30.268,124400.0
2013-07-25 15:30:00,41.57,41.62,41.55,41.59,143200.0,30.268,30.3044,30.2534,30.2825,143200.0
2013-07-25 15:40:00,41.59,41.6,41.52,41.55,184900.0,30.2825,30.2898,30.2316,30.2534,184900.0
2013-07-25 15:50:00,41.55,41.58,41.53,41.55,581300.0,30.2534,30.2753,30.2389,30.2534,581300.0
2013-07-26 09:30:00,41.42,41.42,41.31,41.33,416700.0,30.1588,30.1588,30.0787,30.0932,416700.0
2013-07-26 09:40:00,41.33,41.34,41.28,41.3,308700.0,30.0932,30.1005,30.0568,30.0714,308700.0
2013-07-26 09:50:00,41.3,41.31,41.26,41.3,104900.0,30.0714,30.0787,30.0423,30.0714,104900.0
2013-07-26 10:00:00,41.3,41.33,41.27,41.27,155200.0,30.0714,30.0932,30.0495,30.0495,155200.0
2013-07-26 10:10:00,41.26,41.27,41.23,41.26,197800.0,30.0423,30.0495,30.0204,30.0423,197800.0
2013-07-26 10:20:00,41.26,41.26,41.18,41.19,80100.0,30.0423,30.0423,29.984,29.9913,80100.0
2013-07-26 10:30:00,41.18,41.21,41.16,41.2,76000.0,29.984,30.0059,29.9695,29.9986,76000.0
2013-07-26 10:40:00,41.2,41.21,41.04,41.08,170500.0,29.9986,30.0059,29.8821,29.9112,170500.0
2013-07-26 10:50:00,41.07,41.08,41.02,41.06,96700.0,29.9039,29.9112,29.8675,29.8966,96700.0
2013-07-26 11:00:00,41.05,41.11,41.03,41.09,57900.0,29.8894,29.933,29.8748,29.9185,57900.0
2013-07-26 11:10:00,41.08,41.12,41.05,41.1,70700.0,29.9112,29.9403,29.8894,29.9258,70700.0
2013-07-26 11:20:00,41.12,41.12,41.07,41.08,36900.0,29.9403,29.9403,29.9039,29.9112,36900.0
2013-07-26 11:30:00,41.08,41.09,41.06,41.08,115800.0,29.9112,29.9185,29.8966,29.9112,115800.0
2013-07-26 11:40:00,41.08,41.16,41.08,41.15,48000.0,29.9112,29.9695,29.9112,29.9622,48000.0
2013-07-26 11:50:00,41.15,41.16,41.14,41.16,66700.0,29.9622,29.9695,29.9549,29.9695,66700.0
2013-07-26 12:00:00,41.16,41.22,41.16,41.21,585500.0,29.9695,30.0131,29.9695,30.0059,585500.0
2013-07-26 12:10:00,41.21,41.22,41.19,41.21,93200.0,30.0059,30.0131,29.9913,30.0059,93200.0
2013-07-26 12:20:00,41.22,41.23,41.19,41.23,73900.0,30.0131,30.0204,29.9913,30.0204,73900.0
2013-07-26 12:30:00,41.23,41.26,41.22,41.25,16700.0,30.0204,30.0423,30.0131,30.035,16700.0
2013-07-26 12:40:00,41.25,41.29,41.25,41.29,8300.0,30.035,30.0641,30.035,30.0641,8300.0
2013-07-26 12:50:00,41.29,41.3,41.27,41.27,33700.0,30.0641,30.0714,30.0495,30.0495,33700.0
2013-07-26 13:00:00,41.28,41.3,41.28,41.3,26200.0,30.0568,30.0714,30.0568,30.0714,26200.0
2013-07-26 13:10:00,41.3,41.34,41.3,41.33,89400.0,30.0714,30.1005,30.0714,30.0932,89400.0
2013-07-26 13:20:00,41.35,41.46,41.35,41.45,829300.0,30.1078,30.1879,30.1078,30.1806,829300.0
2013-07-26 13:30:00,41.45,41.45,41.39,41.39,54500.0,30.1806,30.1806,30.1369,30.1369,54500.0
2013-07-26 13:40:00,41.4,41.42,41.39,41.41,76800.0,30.1442,30.1588,30.1369,30.1515,76800.0
2013-07-26 13:50:00,41.42,41.45,41.4,41.41,23500.0,30.1588,30.1806,30.1442,30.1515,23500.0
2013-07-26 14:00:00,41.41,41.42,41.39,41.41,34400.0,30.1515,30.1588,30.1369,30.1515,34400.0
2013-07-26 14:10:00,41.41,41.46,41.4,41.41,78400.0,30.1515,30.1879,30.1442,30.1515,78400.0
2013-07-26 14:20:00,41.4,41.42,41.37,41.37,124500.0,30.1442,30.1588,30.1224,30.1224,124500.0
2013-07-26 14:30:00,41.37,41.41,41.37,41.4,33200.0,30.1224,30.1515,30.1224,30.1442,33200.0
2013-07-26 14:40:00,41.4,41.43,41.39,41.41,62700.0,30.1442,30.166,30.1369,30.1515,62700.0
2013-07-26 14:50:00,41.41,41.46,41.41,41.43,92000.0,30.1515,30.1879,30.1515,30.166,92000.0
2013-07-26 15:00:00,41.44,41.45,41.41,41.45,109400.0,30.1733,30.1806,30.1515,30.1806,109400.0
2013-07-26 15:10:00,41.46,41.48,41.44,41.47,44900.0,30.1879,30.2025,30.1733,30.1952,44900.0
2013-07-26 15:20:00,41.46,41.5,41.46,41.46,128900.0,30.1879,30.217,30.1879,30.1879,128900.0
2013-07-26 15:30:00,41.47,41.48,41.44,41.48,98900.0,30.1952,30.2025,30.1733,30.2025,98900.0
2013-07-26 15:40:00,41.48,41.52,41.47,41.5,198500.0,30.2025,30.2316,30.1952,30.217,198500.0
2013-07-26 15:50:00,41.5,41.55,41.48,41.53,446100.0,30.217,30.2534,30.2025,30.2389,446100.0
2013-07-29 09:30:00,41.47,41.51,41.39,41.49,236100.0,30.1952,30.2243,30.1369,30.2097,236100.0
2013-07-29 09:40:00,41.49,41.54,41.47,41.48,281700.0,30.2097,30.2461,30.1952,30.2025,281700.0
2013-07-29 09:50:00,41.48,41.53,41.42,41.51,595600.0,30.2025,30.2389,30.1588,30.2243,595600.0
2013-07-29 10:00:00,41.51,41.51,41.46,41.49,429900.0,30.2243,30.2243,30.1879,30.2097,429900.0
2013-07-29 10:10:00,41.48,41.52,41.45,41.51,238900.0,30.2025,30.2316,30.1806,30.2243,238900.0
2013-07-29 10:20:00,41.52,41.52,41.47,41.52,310200.0,30.2316,30.2316,30.1952,30.2316,310200.0
2013-07-29 10:30:00,41.51,41.51,41.46,41.47,214700.0,30.2243,30.2243,30.1879,30.1952,214700.0
2013-07-29 10:40:00,41.47,41.48,41.44,41.47,216000.0,30.1952,30.2025,30.1733,30.1952,216000.0
2013-07-29 10:50:00,41.47,41.51,41.46,41.48,158900.0,30.1952,30.2243,30.1879,30.2025,158900.0
2013-07-29 11:00:00,41.48,41.5,41.44,41.47,349600.0,30.2025,30.217,30.1733,30.1952,349600.0
2013-07-29 11:10:00,41.46,41.47,41.4,41.42,378300.0,30.1879,30.1952,30.1442,30.1588,378300.0
2013-07-29 11:20:00,41.41,41.44,41.4,41.41,278000.0,30.1515,30.1733,30.1442,30.1515,278000.0
2013-07-29 11:30:00,41.41,41.43,41.37,41.4,141200.0,30.1515,30.166,30.1224,30.1442,141200.0
2013-07-29 11:40:00,41.4,41.42,41.39,41.41,95600.0,30.1442,30.1588,30.1369,30.1515,95600.0
2013-07-29 11:50:00,41.42,41.44,41.4,41.41,154900.0,30.1588,30.1733,30.1442,30.1515,154900.0
2013-07-29 12:00:00,41.41,41.43,41.38,41.38,107500.0,30.1515,30.166,30.1296,30.1296,107500.0
2013-07-29 12:10:00,41.38,41.38,41.35,41.35,126200.0,30.1296,30.1296,30.1078,30.1078,126200.0
2013-07-29 12:20:00,41.35,41.39,41.34,41.37,133100.0,30.1078,30.1369,30.1005,30.1224,133100.0
2013-07-29 12:30:00,41.37,41.38,41.37,41.37,202500.0,30.1224,30.1296,30.1224,30.1224,202500.0
2013-07-29 12:40:00,41.37,41.44,41.37,41.42,108600.0,30.1224,30.1733,30.1224,30.1588,108600.0
2013-07-29 12:50:00,41.41,41.43,41.41,41.43,20400.0,30.1515,30.166,30.1515,30.166,20400.0
2013-07-29 13:00:00,41.43,41.47,41.42,41.45,269000.0,30.166,30.1952,30.1588,30.1806,269000.0
2013-07-29 13:10:00,41.44,41.47,41.44,41.47,67900.0,30.1733,30.1952,30.1733,30.1952,67900.0
2013-07-29 13:20:00,41.47,41.49,41.45,41.46,21200.0,30.1952,30.2097,30.1806,30.1879,21200.0
2013-07-29 13:30:00,41.46,41.47,41.43,41.44,57500.0,30.1879,30.1952,30.166,30.1733,57500.0
2013-07-29 13:40:00,41.43,41.45,41.41,41.43,30600.0,30.166,30.1806,30.1515,30.166,30600.0
2013-07-29 13:50:00,41.43,41.46,41.42,41.45,12600.0,30.166,30.1879,30.1588,30.1806,12600.0
2013-07-29 14:00:00,41.45,41.5,41.45,41.49,64800.0,30.1806,30.217,30.1806,30.2097,64800.0
2013-07-29 14:10:00,41.5,41.51,41.48,41.49,36900.0,30.217,30.2243,30.2025,30.2097,36900.0
2013-07-29 14:20:00,41.49,41.5,41.47,41.49,83100.0,30.2097,30.217,30.1952,30.2097,83100.0
2013-07-29 14:30:00,41.48,41.51,41.48,41.48,32500.0,30.2025,30.2243,30.2025,30.2025,32500.0
2013-07-29 14:40:00,41.48,41.51,41.47,41.49,47400.0,30.2025,30.2243,30.1952,30.2097,47400.0
2013-07-29 14:50:00,41.49,41.5,41.48,41.49,224700.0,30.2097,30.217,30.2025,30.2097,224700.0
2013-07-29 15:00:00,41.5,41.51,41.46,41.48,76500.0,30.217,30.2243,30.1879,30.2025,76500.0
2013-07-29 15:10:00,41.47,41.48,41.43,41.44,40500.0,30.1952,30.2025,30.166,30.1733,40500.0
2013-07-29 15:20:00,41.44,41.46,41.43,41.45,46400.0,30.1733,30.1879,30.166,30.1806,46400.0
2013-07-29 15:30:00,41.45,41.46,41.44,41.45,92500.0,30.1806,30.1879,30.1733,30.1806,92500.0
2013-07-29 15:40:00,41.45,41.46,41.43,41.45,104900.0,30.1806,30.1879,30.166,30.1806,104900.0
2013-07-29 15:50:00,41.45,41.45,41.39,41.43,404500.0,30.1806,30.1806,30.1369,30.166,404500.0
2013-07-30 09:30:00,41.51,41.67,41.51,41.65,131500.0,30.2243,30.3408,30.2243,30.3262,131500.0
2013-07-30 09:40:00,41.66,41.66,41.6,41.61,60700.0,30.3335,30.3335,30.2898,30.2971,60700.0
2013-07-30 09:50:00,41.61,41.65,41.61,41.62,97900.0,30.2971,30.3262,30.2971,30.3044,97900.0
2013-07-30 10:00:00,41.62,41.68,41.62,41.66,191900.0,30.3044,30.3481,30.3044,30.3335,191900.0
2013-07-30 10:10:00,41.66,41.66,41.62,41.63,149600.0,30.3335,30.3335,30.3044,30.3117,149600.0
2013-07-30 10:20:00,41.63,41.65,41.62,41.63,34000.0,30.3117,30.3262,30.3044,30.3117,34000.0
2013-07-30 10:30:00,41.63,41.64,41.6,41.61,107900.0,30.3117,30.3189,30.2898,30.2971,107900.0
2013-07-30 10:40:00,41.6,41.64,41.6,41.63,44900.0,30.2898,30.3189,30.2898,30.3117,44900.0
2013-07-30 10:50:00,41.62,41.64,41.54,41.55,131800.0,30.3044,30.3189,30.2461,30.2534,131800.0
2013-07-30 11:00:00,41.55,41.57,41.53,41.55,59500.0,30.2534,30.268,30.2389,30.2534,59500.0
2013-07-30 11:10:00,41.54,41.58,41.53,41.56,74300.0,30.2461,30.2753,30.2389,30.2607,74300.0
2013-07-30 11:20:00,41.56,41.58,41.54,41.54,47800.0,30.2607,30.2753,30.2461,30.2461,47800.0
2013-07-30 11:30:00,41.53,41.54,41.49,41.49,57600.0,30.2389,30.2461,30.2097,30.2097,57600.0
2013-07-30 11:40:00,41.49,41.53,41.48,41.52,29400.0,30.2097,30.2389,30.2025,30.2316,29400.0
2013-07-30 11:50:00,41.51,41.52,41.45,41.46,94000.0,30.2243,30.2316,30.1806,30.1879,94000.0
2013-07-30 12:00:00,41.47,41.47,41.43,41.46,42600.0,30.1952,30.1952,30.166,30.1879,42600.0
2013-07-30 12:10:00,41.46,41.47,41.41,41.43,55300.0,30.1879,30.1952,30.1515,30.166,55300.0
2013-07-30 12:20:00,41.43,41.46,41.43,41.45,37400.0,30.166,30.1879,30.166,30.1806,37400.0
2013-07-30 12:30:00,41.45,41.47,41.44,41.45,65200.0,30.1806,30.1952,30.1733,30.1806,65200.0
2013-07-30 12:40:00,41.45,41.47,41.45,41.45,25500.0,30.1806,30.1952,30.1806,30.1806,25500.0
2013-07-30 12:50:00,41.44,41.47,41.43,41.46,24900.0,30.1733,30.1952,30.166,30.1879,24900.0
2013-07-30 13:00:00,41.45,41.47,41.45,41.47,36000.0,30.1806,30.1952,30.1806,30.1952,36000.0
2013-07-30 13:10:00,41.47,41.47,41.4,41.41,30000.0,30.1952,30.1952,30.1442,30.1515,30000.0
2013-07-30 13:20:00,41.42,41.42,41.37,41.38,112500.0,30.1588,30.1588,30.1224,30.1296,112500.0
2013-07-30 13:30:00,41.38,41.38,41.34,41.36,48800.0,30.1296,30.1296,30.1005,30.1151,48800.0
2013-07-30 13:40:00,41.36,41.36,41.32,41.35,35900.0,30.1151,30.1151,30.086,30.1078,35900.0
2013-07-30 13:50:00,41.35,41.37,41.35,41.37,16300.0,30.1078,30.1224,30.1078,30.1224,16300.0
2013-07-30 14:00:00,41.37,41.38,41.35,41.36,66600.0,30.1224,30.1296,30.1078,30.1151,66600.0
2013-07-30 14:10:00,41.35,41.36,41.34,41.35,47700.0,30.1078,30.1151,30.1005,30.1078,47700.0
2013-07-30 14:20:00,41.36,41.38,41.34,41.37,32400.0,30.1151,30.1296,30.1005,30.1224,32400.0
2013-07-30 14:30:00,41.37,41.39,41.36,41.37,39000.0,30.1224,30.1369,30.1151,30.1224,39000.0
2013-07-30 14:40:00,41.38,41.39,41.36,41.37,37700.0,30.1296,30.1369,30.1151,30.1224,37700.0
2013-07-30 14:50:00,41.37,41.39,41.35,41.38,25300.0,30.1224,30.1369,30.1078,30.1296,25300.0
2013-07-30 15:00:00,41.37,41.43,41.35,41.43,46600.0,30.1224,30.166,30.1078,30.166,46600.0
2013-07-30 15:10:00,41.43,41.44,41.41,41.41,56000.0,30.166,30.1733,30.1515,30.1515,56000.0
2013-07-30 15:20:00,41.42,41.45,41.42,41.43,87600.0,30.1588,30.1806,30.1588,30.166,87600.0
2013-07-30 15:30:00,41.44,41.45,41.39,41.39,48400.0,30.1733,30.1806,30.1369,30.1369,48400.0
2013-07-30 15:40:00,41.39,41.44,41.38,41.38,232100.0,30.1369,30.1733,30.1296,30.1296,232100.0
2013-07-30 15:50:00,41.38,41.41,41.36,41.37,585200.0,30.1296,30.1515,30.1151,30.1224,585200.0
2013-07-31 09:30:00,41.41,41.49,41.35,41.36,125800.0,30.1515,30.2097,30.1078,30.1151,125800.0
2013-07-31 09:40:00,41.37,41.41,41.35,41.39,53600.0,30.1224,30.1515,30.1078,30.1369,53600.0
2013-07-31 09:50:00,41.39,41.41,41.37,41.4,49900.0,30.1369,30.1515,30.1224,30.1442,49900.0
2013-07-31 10:00:00,41.4,41.42,41.37,41.37,36400.0,30.1442,30.1588,30.1224,30.1224,36400.0
2013-07-31 10:10:00,41.37,41.41,41.37,41.4,132800.0,30.1224,30.1515,30.1224,30.1442,132800.0
2013-07-31 10:20:00,41.39,41.53,41.39,41.52,760100.0,30.1369,30.2389,30.1369,30.2316,760100.0
2013-07-31 10:30:00,41.52,41.59,41.52,41.57,251700.0,30.2316,30.2825,30.2316,30.268,251700.0
2013-07-31 10:40:00,41.57,41.59,41.54,41.58,263600.0,30.268,30.2825,30.2461,30.2753,263600.0
2013-07-31 10:50:00,41.58,41.59,41.56,41.59,96200.0,30.2753,30.2825,30.2607,30.2825,96200.0
2013-07-31 11:00:00,41.58,41.61,41.57,41.58,56700.0,30.2753,30.2971,30.268,30.2753,56700.0
2013-07-31 11:10:00,41.58,41.59,41.56,41.57,40700.0,30.2753,30.2825,30.2607,30.268,40700.0
2013-07-31 11:20:00,41.57,41.59,41.54,41.54,52200.0,30.268,30.2825,30.2461,30.2461,52200.0
2013-07-31 11:30:00,41.53,41.58,41.53,41.54,216700.0,30.2389,30.2753,30.2389,30.2461,216700.0
2013-07-31 11:40:00,41.55,41.56,41.54,41.54,86900.0,30.2534,30.2607,30.2461,30.2461,86900.0
2013-07-31 11:50:00,41.54,41.54,41.52,41.52,26200.0,30.2461,30.2461,30.2316,30.2316,26200.0
2013-07-31 12:00:00,41.51,41.56,41.51,41.56,22200.0,30.2243,30.2607,30.2243,30.2607,22200.0
2013-07-31 12:10:00,41.56,41.56,41.52,41.54,31600.0,30.2607,30.2607,30.2316,30.2461,31600.0
2013-07-31 12:20:00,41.54,41.54,41.5,41.5,21400.0,30.2461,30.2461,30.217,30.217,21400.0
2013-07-31 12:30:00,41.51,41.51,41.47,41.48,13300.0,30.2243,30.2243,30.1952,30.2025,13300.0
2013-07-31 12:40:00,41.48,41.48,41.45,41.47,51400.0,30.2025,30.2025,30.1806,30.1952,51400.0
2013-07-31 12:50:00,41.47,41.48,41.45,41.45,34500.0,30.1952,30.2025,30.1806,30.1806,34500.0
2013-07-31 13:00:00,41.45,41.47,41.44,41.45,56000.0,30.1806,30.1952,30.1733,30.1806,56000.0
2013-07-31 13:10:00,41.45,41.46,41.44,41.45,26800.0,30.1806,30.1879,30.1733,30.1806,26800.0
2013-07-31 13:20:00,41.45,41.47,41.45,41.46,62400.0,30.1806,30.1952,30.1806,30.1879,62400.0
2013-07-31 13:30:00,41.46,41.48,41.46,41.46,62700.0,30.1879,30.2025,30.1879,30.1879,62700.0
2013-07-31 13:40:00,41.47,41.47,41.46,41.46,36400.0,30.1952,30.1952,30.1879,30.1879,36400.0
2013-07-31 13:50:00,41.47,41.48,41.46,41.48,87000.0,30.1952,30.2025,30.1879,30.2025,87000.0
2013-07-31 14:00:00,41.48,41.57,41.45,41.51,545000.0,30.2025,30.268,30.1806,30.2243,545000.0
2013-07-31 14:10:00,41.5,41.52,41.38,41.44,205700.0,30.217,30.2316,30.1296,30.1733,205700.0
2013-07-31 14:20:00,41.44,41.53,41.44,41.49,100000.0,30.1733,30.2389,30.1733,30.2097,100000.0
2013-07-31 14:30:00,41.5,41.59,41.5,41.56,141900.0,30.217,30.2825,30.217,30.2607,141900.0
2013-07-31 14:40:00,41.55,41.61,41.55,41.58,175500.0,30.2534,30.2971,30.2534,30.2753,175500.0
2013-07-31 14:50:00,41.59,41.61,41.57,41.59,126400.0,30.2825,30.2971,30.268,30.2825,126400.0
2013-07-31 15:00:00,41.59,41.61,41.55,41.55,177500.0,30.2825,30.2971,30.2534,30.2534,177500.0
2013-07-31 15:10:00,41.55,41.57,41.51,41.54,115900.0,30.2534,30.268,30.2243,30.2461,115900.0
2013-07-31 15:20:00,41.54,41.56,41.51,41.54,112000.0,30.2461,30.2607,30.2243,30.2461,112000.0
2013-07-31 15:30:00,41.54,41.54,41.46,41.47,268500.0,30.2461,30.2461,30.1879,30.1952,268500.0
2013-07-31 15:40:00,41.46,41.46,41.37,41.4,616400.0,30.1879,30.1879,30.1224,30.1442,616400.0
2013-07-31 15:50:00,41.39,41.45,41.34,41.37,720700.0,30.1369,30.1806,30.1005,30.1224,720700.0
2013-08-01 09:30:00,41.6,41.8,41.6,41.77,591400.0,30.2898,30.4354,30.2898,30.4136,591400.0
2013-08-01 09:40:00,41.78,41.8,41.75,41.76,295200.0,30.4209,30.4354,30.399,30.4063,295200.0
2013-08-01 09:50:00,41.76,41.77,41.72,41.73,487300.0,30.4063,30.4136,30.3772,30.3845,487300.0
2013-08-01 10:00:00,41.73,41.8,41.73,41.77,231000.0,30.3845,30.4354,30.3845,30.4136,231000.0
2013-08-01 10:10:00,41.77,41.78,41.73,41.73,215300.0,30.4136,30.4209,30.3845,30.3845,215300.0
2013-08-01 10:20:00,41.73,41.76,41.7,41.75,302700.0,30.3845,30.4063,30.3626,30.399,302700.0
2013-08-01 10:30:00,41.75,41.76,41.7,41.75,94200.0,30.399,30.4063,30.3626,30.399,94200.0
2013-08-01 10:40:00,41.75,41.77,41.68,41.69,37100.0,30.399,30.4136,30.3481,30.3554,37100.0
2013-08-01 10:50:00,41.69,41.7,41.66,41.67,102500.0,30.3554,30.3626,30.3335,30.3408,102500.0
2013-08-01 11:00:00,41.66,41.67,41.64,41.65,40900.0,30.3335,30.3408,30.3189,30.3262,40900.0
2013-08-01 11:10:00,41.65,41.67,41.63,41.65,107800.0,30.3262,30.3408,30.3117,30.3262,107800.0
2013-08-01 11:20:00,41.65,41.69,41.65,41.69,61000.0,30.3262,30.3554,30.3262,30.3554,61000.0
2013-08-01 11:30:00,41.69,41.72,41.69,41.71,48500.0,30.3554,30.3772,30.3554,30.3699,48500.0
2013-08-01 11:40:00,41.71,41.71,41.68,41.7,44200.0,30.3699,30.3699,30.3481,30.3626,44200.0
2013-08-01 11:50:00,41.71,41.71,41.67,41.69,80600.0,30.3699,30.3699,30.3408,30.3554,80600.0
2013-08-01 12:00:00,41.7,41.7,41.65,41.66,82200.0,30.3626,30.3626,30.3262,30.3335,82200.0
2013-08-01 12:10:00,41.66,41.72,41.66,41.72,44400.0,30.3335,30.3772,30.3335,30.3772,44400.0
2013-08-01 12:20:00,41.71,41.72,41.68,41.69,18100.0,30.3699,30.3772,30.3481,30.3554,18100.0
2013-08-01 12:30:00,41.69,41.7,41.67,41.68,52200.0,30.3554,30.3626,30.3408,30.3481,52200.0
2013-08-01 12:40:00,41.68,41.69,41.64,41.65,78900.0,30.3481,30.3554,30.3189,30.3262,78900.0
2013-08-01 12:50:00,41.66,41.68,41.65,41.67,140200.0,30.3335,30.3481,30.3262,30.3408,140200.0
2013-08-01 13:00:00,41.68,41.69,41.67,41.69,112700.0,30.3481,30.3554,30.3408,30.3554,112700.0
2013-08-01 13:10:00,41.68,41.7,41.68,41.68,91900.0,30.3481,30.3626,30.3481,30.3481,91900.0
2013-08-01 13:20:00,41.67,41.68,41.65,41.66,152400.0,30.3408,30.3481,30.3262,30.3335,152400.0
2013-08-01 13:30:00,41.66,41.67,41.65,41.66,128200.0,30.3335,30.3408,30.3262,30.3335,128200.0
2013-08-01 13:40:00,41.66,41.67,41.65,41.66,75900.0,30.3335,30.3408,30.3262,30.3335,75900.0
2013-08-01 13:50:00,41.67,41.69,41.65,41.68,87200.0,30.3408,30.3554,30.3262,30.3481,87200.0
2013-08-01 14:00:00,41.68,41.72,41.66,41.72,254200.0,30.3481,30.3772,30.3335,30.3772,254200.0
2013-08-01 14:10:00,41.72,41.74,41.7,41.71,74500.0,30.3772,30.3918,30.3626,30.3699,74500.0
2013-08-01 14:20:00,41.71,41.73,41.69,41.71,160600.0,30.3699,30.3845,30.3554,30.3699,160600.0
2013-08-01 14:30:00,41.71,41.72,41.7,41.72,58600.0,30.3699,30.3772,30.3626,30.3772,58600.0
2013-08-01 14:40:00,41.72,41.72,41.68,41.69,34600.0,30.3772,30.3772,30.3481,30.3554,34600.0
2013-08-01 14:50:00,41.69,41.71,41.68,41.7,89700.0,30.3554,30.3699,30.3481,30.3626,89700.0
2013-08-01 15:00:00,41.7,41.71,41.69,41.71,65500.0,30.3626,30.3699,30.3554,30.3699,65500.0
2013-08-01 15:10:00,41.71,41.71,41.67,41.69,164300.0,30.3699,30.3699,30.3408,30.3554,164300.0
2013-08-01 15:20:00,41.69,41.7,41.66,41.69,111300.0,30.3554,30.3626,30.3335,30.3554,111300.0
2013-08-01 15:30:00,41.69,41.73,41.68,41.71,180000.0,30.3554,30.3845,30.3481,30.3699,180000.0
2013-08-01 15:40:00,41.72,41.77,41.72,41.74,372400.0,30.3772,30.4136,30.3772,30.3918,372400.0
2013-08-01 15:50:00,41.74,41.76,41.72,41.74,689600.0,30.3918,30.4063,30.3772,30.3918,689600.0
2013-08-02 09:30:00,41.61,41.65,41.55,41.58,114700.0,30.2971,30.3262,30.2534,30.2753,114700.0
2013-08-02 09:40:00,41.58,41.58,41.49,41.5,61900.0,30.2753,30.2753,30.2097,30.217,61900.0
2013-08-02 09:50:00,41.49,41.54,41.48,41.51,39300.0,30.2097,30.2461,30.2025,30.2243,39300.0
2013-08-02 10:00:00,41.52,41.53,41.48,41.51,147300.0,30.2316,30.2389,30.2025,30.2243,147300.0
2013-08-02 10:10:00,41.52,41.52,41.47,41.48,93300.0,30.2316,30.2316,30.1952,30.2025,93300.0
2013-08-02 10:20:00,41.48,41.55,41.48,41.5,576000.0,30.2025,30.2534,30.2025,30.217,576000.0
2013-08-02 10:30:00,41.5,41.51,41.46,41.48,140200.0,30.217,30.2243,30.1879,30.2025,140200.0
2013-08-02 10:40:00,41.49,41.51,41.47,41.49,38800.0,30.2097,30.2243,30.1952,30.2097,38800.0
2013-08-02 10:50:00,41.49,41.5,41.44,41.48,190500.0,30.2097,30.217,30.1733,30.2025,190500.0
2013-08-02 11:00:00,41.48,41.48,41.45,41.46,52000.0,30.2025,30.2025,30.1806,30.1879,52000.0
2013-08-02 11:10:00,41.47,41.52,41.45,41.52,26000.0,30.1952,30.2316,30.1806,30.2316,26000.0
2013-08-02 11:20:00,41.52,41.54,41.51,41.53,20700.0,30.2316,30.2461,30.2243,30.2389,20700.0
2013-08-02 11:30:00,41.53,41.58,41.53,41.56,53200.0,30.2389,30.2753,30.2389,30.2607,53200.0
2013-08-02 11:40:00,41.56,41.59,41.55,41.59,52400.0,30.2607,30.2825,30.2534,30.2825,52400.0
2013-08-02 11:50:00,41.59,41.61,41.58,41.6,44500.0,30.2825,30.2971,30.2753,30.2898,44500.0
2013-08-02 12:00:00,41.6,41.63,41.6,41.62,44200.0,30.2898,30.3117,30.2898,30.3044,44200.0
2013-08-02 12:10:00,41.62,41.62,41.6,41.61,17800.0,30.3044,30.3044,30.2898,30.2971,17800.0
2013-08-02 12:20:00,41.61,41.62,41.59,41.61,29900.0,30.2971,30.3044,30.2825,30.2971,29900.0
2013-08-02 12:30:00,41.6,41.62,41.6,41.61,18000.0,30.2898,30.3044,30.2898,30.2971,18000.0
2013-08-02 12:40:00,41.61,41.66,41.61,41.66,40700.0,30.2971,30.3335,30.2971,30.3335,40700.0
2013-08-02 12:50:00,41.66,41.67,41.64,41.67,24600.0,30.3335,30.3408,30.3189,30.3408,24600.0
2013-08-02 13:00:00,41.67,41.69,41.66,41.68,33200.0,30.3408,30.3554,30.3335,30.3481,33200.0
2013-08-02 13:10:00,41.68,41.71,41.67,41.7,38100.0,30.3481,30.3699,30.3408,30.3626,38100.0
2013-08-02 13:20:00,41.71,41.72,41.7,41.7,41300.0,30.3699,30.3772,30.3626,30.3626,41300.0
2013-08-02 13:30:00,41.71,41.71,41.66,41.67,99600.0,30.3699,30.3699,30.3335,30.3408,99600.0
2013-08-02 13:40:00,41.67,41.69,41.66,41.66,22500.0,30.3408,30.3554,30.3335,30.3335,22500.0
2013-08-02 13:50:00,41.66,41.68,41.65,41.68,48700.0,30.3335,30.3481,30.3262,30.3481,48700.0
2013-08-02 14:00:00,41.68,41.68,41.65,41.66,277500.0,30.3481,30.3481,30.3262,30.3335,277500.0
2013-08-02 14:10:00,41.66,41.68,41.65,41.66,22300.0,30.3335,30.3481,30.3262,30.3335,22300.0
2013-08-02 14:20:00,41.66,41.68,41.65,41.68,27000.0,30.3335,30.3481,30.3262,30.3481,27000.0
2013-08-02 14:30:00,41.68,41.71,41.65,41.7,104700.0,30.3481,30.3699,30.3262,30.3626,104700.0
2013-08-02 14:40:00,41.71,41.73,41.7,41.7,51600.0,30.3699,30.3845,30.3626,30.3626,51600.0
2013-08-02 14:50:00,41.71,41.72,41.69,41.71,49600.0,30.3699,30.3772,30.3554,30.3699,49600.0
2013-08-02 15:00:00,41.71,41.72,41.68,41.7,103400.0,30.3699,30.3772,30.3481,30.3626,103400.0
2013-08-02 15:10:00,41.7,41.71,41.69,41.7,57900.0,30.3626,30.3699,30.3554,30.3626,57900.0
2013-08-02 15:20:00,41.69,41.71,41.68,41.71,110200.0,30.3554,30.3699,30.3481,30.3699,110200.0
2013-08-02 15:30:00,41.71,41.71,41.68,41.7,80300.0,30.3699,30.3699,30.3481,30.3626,80300.0
2013-08-02 15:40:00,41.69,41.76,41.69,41.74,141800.0,30.3554,30.4063,30.3554,30.3918,141800.0
2013-08-02 15:50:00,41.73,41.77,41.72,41.77,448400.0,30.3845,30.4136,30.3772,30.4136,448400.0
2013-08-05 09:30:00,41.74,41.77,41.66,41.77,148200.0,30.3918,30.4136,30.3335,30.4136,148200.0
2013-08-05 09:40:00,41.77,41.78,41.68,41.69,199500.0,30.4136,30.4209,30.3481,30.3554,199500.0
2013-08-05 09:50:00,41.69,41.7,41.65,41.69,212900.0,30.3554,30.3626,30.3262,30.3554,212900.0
2013-08-05 10:00:00,41.68,41.71,41.67,41.68,84300.0,30.3481,30.3699,30.3408,30.3481,84300.0
2013-08-05 10:10:00,41.69,41.71,41.68,41.68,47500.0,30.3554,30.3699,30.3481,30.3481,47500.0
2013-08-05 10:20:00,41.69,41.72,41.68,41.69,64500.0,30.3554,30.3772,30.3481,30.3554,64500.0
2013-08-05 10:30:00,41.69,41.71,41.68,41.69,64600.0,30.3554,30.3699,30.3481,30.3554,64600.0
2013-08-05 10:40:00,41.7,41.74,41.7,41.74,35200.0,30.3626,30.3918,30.3626,30.3918,35200.0
2013-08-05 10:50:00,41.74,41.75,41.73,41.74,51500.0,30.3918,30.399,30.3845,30.3918,51500.0
2013-08-05 11:00:00,41.75,41.76,41.74,41.76,137200.0,30.399,30.4063,30.3918,30.4063,137200.0
2013-08-05 11:10:00,41.76,41.8,41.76,41.8,61800.0,30.4063,30.4354,30.4063,30.4354,61800.0
2013-08-05 11:20:00,41.8,41.82,41.79,41.8,28100.0,30.4354,30.45,30.4282,30.4354,28100.0
2013-08-05 11:30:00,41.8,41.83,41.78,41.81,235000.0,30.4354,30.4573,30.4209,30.4427,235000.0
2013-08-05 11:40:00,41.81,41.82,41.8,41.82,64200.0,30.4427,30.45,30.4354,30.45,64200.0
2013-08-05 11:50:00,41.82,41.82,41.8,41.81,28000.0,30.45,30.45,30.4354,30.4427,28000.0
2013-08-05 12:00:00,41.8,41.81,41.79,41.8,52800.0,30.4354,30.4427,30.4282,30.4354,52800.0
2013-08-05 12:10:00,41.8,41.82,41.8,41.8,34400.0,30.4354,30.45,30.4354,30.4354,34400.0
2013-08-05 12:20:00,41.81,41.84,41.8,41.81,28100.0,30.4427,30.4646,30.4354,30.4427,28100.0
2013-08-05 12:30:00,41.81,41.81,41.77,41.79,71200.0,30.4427,30.4427,30.4136,30.4282,71200.0
2013-08-05 12:40:00,41.79,41.8,41.77,41.79,100800.0,30.4282,30.4354,30.4136,30.4282,100800.0
2013-08-05 12:50:00,41.79,41.79,41.76,41.79,78000.0,30.4282,30.4282,30.4063,30.4282,78000.0
2013-08-05 13:00:00,41.79,41.79,41.73,41.73,73500.0,30.4282,30.4282,30.3845,30.3845,73500.0
2013-08-05 13:10:00,41.74,41.77,41.72,41.76,44500.0,30.3918,30.4136,30.3772,30.4063,44500.0
2013-08-05 13:20:00,41.76,41.79,41.75,41.77,31900.0,30.4063,30.4282,30.399,30.4136,31900.0
2013-08-05 13:30:00,41.78,41.78,41.76,41.76,29600.0,30.4209,30.4209,30.4063,30.4063,29600.0
2013-08-05 13:40:00,41.76,41.78,41.76,41.77,20900.0,30.4063,30.4209,30.4063,30.4136,20900.0
2013-08-05 13:50:00,41.78,41.82,41.77,41.79,35300.0,30.4209,30.45,30.4136,30.4282,35300.0
2013-08-05 14:00:00,41.79,41.8,41.78,41.8,27500.0,30.4282,30.4354,30.4209,30.4354,27500.0
2013-08-05 14:10:00,41.8,41.82,41.8,41.8,39200.0,30.4354,30.45,30.4354,30.4354,39200.0
2013-08-05 14:20:00,41.8,41.81,41.77,41.79,68200.0,30.4354,30.4427,30.4136,30.4282,68200.0
2013-08-05 14:30:00,41.79,41.81,41.79,41.81,20000.0,30.4282,30.4427,30.4282,30.4427,20000.0
2013-08-05 14:40:00,41.81,41.83,41.8,41.83,35000.0,30.4427,30.4573,30.4354,30.4573,35000.0
2013-08-05 14:50:00,41.83,41.85,41.81,41.84,55300.0,30.4573,30.4719,30.4427,30.4646,55300.0
2013-08-05 15:00:00,41.84,41.84,41.8,41.82,111100.0,30.4646,30.4646,30.4354,30.45,111100.0
2013-08-05 15:10:00,41.82,41.83,41.8,41.83,22000.0,30.45,30.4573,30.4354,30.4573,22000.0
2013-08-05 15:20:00,41.83,41.84,41.81,41.84,74700.0,30.4573,30.4646,30.4427,30.4646,74700.0
2013-08-05 15:30:00,41.84,41.84,41.8,41.8,146400.0,30.4646,30.4646,30.4354,30.4354,146400.0
2013-08-05 15:40:00,41.8,41.83,41.8,41.8,183700.0,30.4354,30.4573,30.4354,30.4354,183700.0
2013-08-05 15:50:00,41.8,41.82,41.76,41.79,574700.0,30.4354,30.45,30.4063,30.4282,574700.0
2013-08-06 09:30:00,41.76,41.76,41.65,41.74,103200.0,30.4063,30.4063,30.3262,30.3918,103200.0
2013-08-06 09:40:00,41.74,41.76,41.71,41.71,72900.0,30.3918,30.4063,30.3699,30.3699,72900.0
2013-08-06 09:50:00,41.71,41.71,41.68,41.71,96500.0,30.3699,30.3699,30.3481,30.3699,96500.0
2013-08-06 10:00:00,41.7,41.7,41.66,41.66,38400.0,30.3626,30.3626,30.3335,30.3335,38400.0
2013-08-06 10:10:00,41.65,41.68,41.6,41.67,49800.0,30.3262,30.3481,30.2898,30.3408,49800.0
2013-08-06 10:20:00,41.67,41.69,41.63,41.67,36100.0,30.3408,30.3554,30.3117,30.3408,36100.0
2013-08-06 10:30:00,41.66,41.66,41.6,41.6,138100.0,30.3335,30.3335,30.2898,30.2898,138100.0
2013-08-06 10:40:00,41.6,41.67,41.58,41.65,92500.0,30.2898,30.3408,30.2753,30.3262,92500.0
2013-08-06 10:50:00,41.66,41.67,41.63,41.64,90400.0,30.3335,30.3408,30.3117,30.3189,90400.0
2013-08-06 11:00:00,41.64,41.66,41.61,41.65,87200.0,30.3189,30.3335,30.2971,30.3262,87200.0
2013-08-06 11:10:00,41.65,41.66,41.63,41.65,33200.0,30.3262,30.3335,30.3117,30.3262,33200.0
2013-08-06 11:20:00,41.65,41.65,41.63,41.63,55900.0,30.3262,30.3262,30.3117,30.3117,55900.0
2013-08-06 11:30:00,41.64,41.67,41.63,41.66,71600.0,30.3189,30.3408,30.3117,30.3335,71600.0
2013-08-06 11:40:00,41.67,41.71,41.66,41.69,136800.0,30.3408,30.3699,30.3335,30.3554,136800.0
2013-08-06 11:50:00,41.69,41.71,41.67,41.7,64900.0,30.3554,30.3699,30.3408,30.3626,64900.0
2013-08-06 12:00:00,41.71,41.73,41.7,41.7,24700.0,30.3699,30.3845,30.3626,30.3626,24700.0
2013-08-06 12:10:00,41.7,41.7,41.67,41.68,44700.0,30.3626,30.3626,30.3408,30.3481,44700.0
2013-08-06 12:20:00,41.68,41.7,41.67,41.69,23900.0,30.3481,30.3626,30.3408,30.3554,23900.0
2013-08-06 12:30:00,41.7,41.73,41.7,41.72,28500.0,30.3626,30.3845,30.3626,30.3772,28500.0
2013-08-06 12:40:00,41.72,41.76,41.71,41.76,111600.0,30.3772,30.4063,30.3699,30.4063,111600.0
2013-08-06 12:50:00,41.76,41.78,41.76,41.77,24200.0,30.4063,30.4209,30.4063,30.4136,24200.0
2013-08-06 13:00:00,41.78,41.78,41.76,41.78,16400.0,30.4209,30.4209,30.4063,30.4209,16400.0
2013-08-06 13:10:00,41.77,41.78,41.76,41.77,47800.0,30.4136,30.4209,30.4063,30.4136,47800.0
2013-08-06 13:20:00,41.78,41.79,41.77,41.78,22000.0,30.4209,30.4282,30.4136,30.4209,22000.0
2013-08-06 13:30:00,41.77,41.78,41.76,41.77,47700.0,30.4136,30.4209,30.4063,30.4136,47700.0
2013-08-06 13:40:00,41.76,41.77,41.72,41.73,75800.0,30.4063,30.4136,30.3772,30.3845,75800.0
2013-08-06 13:50:00,41.73,41.73,41.71,41.71,42600.0,30.3845,30.3845,30.3699,30.3699,42600.0
2013-08-06 14:00:00,41.72,41.72,41.69,41.7,96100.0,30.3772,30.3772,30.3554,30.3626,96100.0
2013-08-06 14:10:00,41.7,41.71,41.68,41.71,79200.0,30.3626,30.3699,30.3481,30.3699,79200.0
2013-08-06 14:20:00,41.71,41.77,41.69,41.74,98600.0,30.3699,30.4136,30.3554,30.3918,98600.0
2013-08-06 14:30:00,41.73,41.75,41.72,41.73,178200.0,30.3845,30.399,30.3772,30.3845,178200.0
2013-08-06 14:40:00,41.73,41.73,41.7,41.71,78200.0,30.3845,30.3845,30.3626,30.3699,78200.0
2013-08-06 14:50:00,41.72,41.75,41.71,41.75,32800.0,30.3772,30.399,30.3699,30.399,32800.0
2013-08-06 15:00:00,41.75,41.76,41.72,41.73,44400.0,30.399,30.4063,30.3772,30.3845,44400.0
2013-08-06 15:10:00,41.73,41.74,41.72,41.73,79800.0,30.3845,30.3918,30.3772,30.3845,79800.0
2013-08-06 15:20:00,41.74,41.75,41.72,41.72,28400.0,30.3918,30.399,30.3772,30.3772,28400.0
2013-08-06 15:30:00,41.72,41.72,41.69,41.72,80800.0,30.3772,30.3772,30.3554,30.3772,80800.0
2013-08-06 15:40:00,41.73,41.74,41.72,41.73,223800.0,30.3845,30.3918,30.3772,30.3845,223800.0
2013-08-06 15:50:00,41.73,41.74,41.7,41.74,271100.0,30.3845,30.3918,30.3626,30.3918,271100.0
2013-08-07 09:30:00,41.59,41.61,41.48,41.55,492400.0,30.2825,30.2971,30.2025,30.2534,492400.0
2013-08-07 09:40:00,41.56,41.59,41.53,41.57,490700.0,30.2607,30.2825,30.2389,30.268,490700.0
2013-08-07 09:50:00,41.56,41.57,41.49,41.51,600600.0,30.2607,30.268,30.2097,30.2243,600600.0
2013-08-07 10:00:00,41.5,41.55,41.46,41.52,577400.0,30.217,30.2534,30.1879,30.2316,577400.0
2013-08-07 10:10:00,41.52,41.52,41.48,41.52,133400.0,30.2316,30.2316,30.2025,30.2316,133400.0
2013-08-07 10:20:00,41.52,41.53,41.5,41.53,108100.0,30.2316,30.2389,30.217,30.2389,108100.0
2013-08-07 10:30:00,41.52,41.57,41.5,41.57,796300.0,30.2316,30.268,30.217,30.268,796300.0
2013-08-07 10:40:00,41.57,41.58,41.54,41.55,160700.0,30.268,30.2753,30.2461,30.2534,160700.0
2013-08-07 10:50:00,41.54,41.57,41.51,41.57,52500.0,30.2461,30.268,30.2243,30.268,52500.0
2013-08-07 11:00:00,41.56,41.57,41.55,41.55,58300.0,30.2607,30.268,30.2534,30.2534,58300.0
2013-08-07 11:10:00,41.55,41.57,41.54,41.55,107000.0,30.2534,30.268,30.2461,30.2534,107000.0
2013-08-07 11:20:00,41.55,41.55,41.5,41.51,42100.0,30.2534,30.2534,30.217,30.2243,42100.0
2013-08-07 11:30:00,41.51,41.53,41.49,41.52,96700.0,30.2243,30.2389,30.2097,30.2316,96700.0
2013-08-07 11:40:00,41.52,41.53,41.48,41.5,40700.0,30.2316,30.2389,30.2025,30.217,40700.0
2013-08-07 11:50:00,41.49,41.54,41.49,41.54,88900.0,30.2097,30.2461,30.2097,30.2461,88900.0
2013-08-07 12:00:00,41.54,41.54,41.52,41.54,51100.0,30.2461,30.2461,30.2316,30.2461,51100.0
2013-08-07 12:10:00,41.53,41.56,41.53,41.55,67000.0,30.2389,30.2607,30.2389,30.2534,67000.0
2013-08-07 12:20:00,41.55,41.56,41.53,41.53,34100.0,30.2534,30.2607,30.2389,30.2389,34100.0
2013-08-07 12:30:00,41.53,41.59,41.53,41.59,50200.0,30.2389,30.2825,30.2389,30.2825,50200.0
2013-08-07 12:40:00,41.58,41.6,41.58,41.59,46900.0,30.2753,30.2898,30.2753,30.2825,46900.0
2013-08-07 12:50:00,41.59,41.6,41.57,41.6,122000.0,30.2825,30.2898,30.268,30.2898,122000.0
2013-08-07 13:00:00,41.6,41.62,41.58,41.61,69300.0,30.2898,30.3044,30.2753,30.2971,69300.0
2013-08-07 13:10:00,41.61,41.61,41.58,41.58,90800.0,30.2971,30.2971,30.2753,30.2753,90800.0
2013-08-07 13:20:00,41.58,41.61,41.58,41.59,61700.0,30.2753,30.2971,30.2753,30.2825,61700.0
2013-08-07 13:30:00,41.6,41.63,41.59,41.61,114100.0,30.2898,30.3117,30.2825,30.2971,114100.0
2013-08-07 13:40:00,41.61,41.63,41.59,41.59,77800.0,30.2971,30.3117,30.2825,30.2825,77800.0
2013-08-07 13:50:00,41.59,41.62,41.59,41.61,49100.0,30.2825,30.3044,30.2825,30.2971,49100.0
2013-08-07 14:00:00,41.61,41.62,41.57,41.57,45100.0,30.2971,30.3044,30.268,30.268,45100.0
2013-08-07 14:10:00,41.57,41.6,41.57,41.59,108300.0,30.268,30.2898,30.268,30.2825,108300.0
2013-08-07 14:20:00,41.58,41.59,41.53,41.55,57600.0,30.2753,30.2825,30.2389,30.2534,57600.0
2013-08-07 14:30:00,41.55,41.56,41.54,41.56,23900.0,30.2534,30.2607,30.2461,30.2607,23900.0
2013-08-07 14:40:00,41.56,41.57,41.54,41.55,42100.0,30.2607,30.268,30.2461,30.2534,42100.0
2013-08-07 14:50:00,41.55,41.59,41.54,41.59,128900.0,30.2534,30.2825,30.2461,30.2825,128900.0
2013-08-07 15:00:00,41.58,41.61,41.58,41.59,56500.0,30.2753,30.2971,30.2753,30.2825,56500.0
2013-08-07 15:10:00,41.6,41.63,41.59,41.61,82700.0,30.2898,30.3117,30.2825,30.2971,82700.0
2013-08-07 15:20:00,41.61,41.61,41.58,41.6,43700.0,30.2971,30.2971,30.2753,30.2898,43700.0
2013-08-07 15:30:00,41.59,41.61,41.56,41.6,65100.0,30.2825,30.2971,30.2607,30.2898,65100.0
2013-08-07 15:40:00,41.6,41.6,41.57,41.58,110800.0,30.2898,30.2898,30.268,30.2753,110800.0
2013-08-07 15:50:00,41.58,41.58,41.52,41.54,424800.0,30.2753,30.2753,30.2316,30.2461,424800.0
2013-08-08 09:30:00,41.65,41.73,41.63,41.69,97100.0,30.3262,30.3845,30.3117,30.3554,97100.0
2013-08-08 09:40:00,41.7,41.71,41.64,41.67,35800.0,30.3626,30.3699,30.3189,30.3408,35800.0
2013-08-08 09:50:00,41.67,41.67,41.6,41.6,297900.0,30.3408,30.3408,30.2898,30.2898,297900.0
2013-08-08 10:00:00,41.6,41.63,41.6,41.6,38000.0,30.2898,30.3117,30.2898,30.2898,38000.0
2013-08-08 10:10:00,41.61,41.62,41.56,41.56,128500.0,30.2971,30.3044,30.2607,30.2607,128500.0
2013-08-08 10:20:00,41.57,41.59,41.57,41.59,37100.0,30.268,30.2825,30.268,30.2825,37100.0
2013-08-08 10:30:00,41.59,41.59,41.54,41.54,68900.0,30.2825,30.2825,30.2461,30.2461,68900.0
2013-08-08 10:40:00,41.54,41.57,41.52,41.54,46200.0,30.2461,30.268,30.2316,30.2461,46200.0
2013-08-08 10:50:00,41.54,41.55,41.52,41.54,21500.0,30.2461,30.2534,30.2316,30.2461,21500.0
2013-08-08 11:00:00,41.54,41.56,41.54,41.56,65600.0,30.2461,30.2607,30.2461,30.2607,65600.0
2013-08-08 11:10:00,41.55,41.56,41.52,41.53,19400.0,30.2534,30.2607,30.2316,30.2389,19400.0
2013-08-08 11:20:00,41.53,41.55,41.52,41.54,64600.0,30.2389,30.2534,30.2316,30.2461,64600.0
2013-08-08 11:30:00,41.54,41.57,41.54,41.57,29300.0,30.2461,30.268,30.2461,30.268,29300.0
2013-08-08 11:40:00,41.57,41.59,41.54,41.57,17000.0,30.268,30.2825,30.2461,30.268,17000.0
2013-08-08 11:50:00,41.55,41.59,41.55,41.58,45200.0,30.2534,30.2825,30.2534,30.2753,45200.0
2013-08-08 12:00:00,41.58,41.62,41.58,41.62,38700.0,30.2753,30.3044,30.2753,30.3044,38700.0
2013-08-08 12:10:00,41.62,41.67,41.61,41.67,72200.0,30.3044,30.3408,30.2971,30.3408,72200.0
2013-08-08 12:20:00,41.68,41.7,41.66,41.68,78000.0,30.3481,30.3626,30.3335,30.3481,78000.0
2013-08-08 12:30:00,41.68,41.73,41.68,41.72,56700.0,30.3481,30.3845,30.3481,30.3772,56700.0
2013-08-08 12:40:00,41.71,41.76,41.71,41.72,61400.0,30.3699,30.4063,30.3699,30.3772,61400.0
2013-08-08 12:50:00,41.72,41.74,41.72,41.72,14700.0,30.3772,30.3918,30.3772,30.3772,14700.0
2013-08-08 13:00:00,41.73,41.78,41.73,41.76,53200.0,30.3845,30.4209,30.3845,30.4063,53200.0
2013-08-08 13:10:00,41.76,41.76,41.74,41.75,33600.0,30.4063,30.4063,30.3918,30.399,33600.0
2013-08-08 13:20:00,41.74,41.76,41.73,41.75,29100.0,30.3918,30.4063,30.3845,30.399,29100.0
2013-08-08 13:30:00,41.75,41.76,41.74,41.74,31900.0,30.399,30.4063,30.3918,30.3918,31900.0
2013-08-08 13:40:00,41.74,41.77,41.73,41.76,27400.0,30.3918,30.4136,30.3845,30.4063,27400.0
2013-08-08 13:50:00,41.75,41.79,41.75,41.78,80500.0,30.399,30.4282,30.399,30.4209,80500.0
2013-08-08 14:00:00,41.77,41.8,41.77,41.78,55300.0,30.4136,30.4354,30.4136,30.4209,55300.0
2013-08-08 14:10:00,41.77,41.79,41.77,41.78,83100.0,30.4136,30.4282,30.4136,30.4209,83100.0
2013-08-08 14:20:00,41.78,41.8,41.77,41.8,74700.0,30.4209,30.4354,30.4136,30.4354,74700.0
2013-08-08 14:30:00,41.8,41.8,41.76,41.77,104800.0,30.4354,30.4354,30.4063,30.4136,104800.0
2013-08-08 14:40:00,41.78,41.79,41.77,41.79,76200.0,30.4209,30.4282,30.4136,30.4282,76200.0
2013-08-08 14:50:00,41.78,41.78,41.74,41.75,91300.0,30.4209,30.4209,30.3918,30.399,91300.0
2013-08-08 15:00:00,41.76,41.8,41.76,41.8,57500.0,30.4063,30.4354,30.4063,30.4354,57500.0
2013-08-08 15:10:00,41.79,41.79,41.76,41.78,54400.0,30.4282,30.4282,30.4063,30.4209,54400.0
2013-08-08 15:20:00,41.77,41.78,41.74,41.78,77700.0,30.4136,30.4209,30.3918,30.4209,77700.0
2013-08-08 15:30:00,41.78,41.79,41.77,41.79,85400.0,30.4209,30.4282,30.4136,30.4282,85400.0
2013-08-08 15:40:00,41.79,41.79,41.76,41.78,118600.0,30.4282,30.4282,30.4063,30.4209,118600.0
2013-08-08 15:50:00,41.77,41.77,41.74,41.74,361800.0,30.4136,30.4136,30.3918,30.3918,361800.0
2013-08-09 09:30:00,41.67,41.73,41.59,41.65,204500.0,30.3408,30.3845,30.2825,30.3262,204500.0
2013-08-09 09:40:00,41.64,41.72,41.6,41.69,92400.0,30.3189,30.3772,30.2898,30.3554,92400.0
2013-08-09 09:50:00,41.69,41.7,41.66,41.69,156600.0,30.3554,30.3626,30.3335,30.3554,156600.0
2013-08-09 10:00:00,41.7,41.71,41.6,41.62,209300.0,30.3626,30.3699,30.2898,30.3044,209300.0
2013-08-09 10:10:00,41.63,41.65,41.59,41.6,202800.0,30.3117,30.3262,30.2825,30.2898,202800.0
2013-08-09 10:20:00,41.59,41.59,41.55,41.59,166400.0,30.2825,30.2825,30.2534,30.2825,166400.0
2013-08-09 10:30:00,41.59,41.59,41.55,41.57,85200.0,30.2825,30.2825,30.2534,30.268,85200.0
2013-08-09 10:40:00,41.58,41.62,41.57,41.59,81500.0,30.2753,30.3044,30.268,30.2825,81500.0
2013-08-09 10:50:00,41.58,41.59,41.55,41.56,77500.0,30.2753,30.2825,30.2534,30.2607,77500.0
2013-08-09 11:00:00,41.55,41.55,41.5,41.52,184800.0,30.2534,30.2534,30.217,30.2316,184800.0
2013-08-09 11:10:00,41.52,41.55,41.52,41.54,62800.0,30.2316,30.2534,30.2316,30.2461,62800.0
2013-08-09 11:20:00,41.54,41.54,41.46,41.47,85200.0,30.2461,30.2461,30.1879,30.1952,85200.0
2013-08-09 11:30:00,41.47,41.5,41.46,41.49,73000.0,30.1952,30.217,30.1879,30.2097,73000.0
2013-08-09 11:40:00,41.48,41.54,41.47,41.54,108300.0,30.2025,30.2461,30.1952,30.2461,108300.0
2013-08-09 11:50:00,41.54,41.56,41.53,41.55,67400.0,30.2461,30.2607,30.2389,30.2534,67400.0
2013-08-09 12:00:00,41.54,41.55,41.51,41.52,131100.0,30.2461,30.2534,30.2243,30.2316,131100.0
2013-08-09 12:10:00,41.53,41.59,41.53,41.58,29500.0,30.2389,30.2825,30.2389,30.2753,29500.0
2013-08-09 12:20:00,41.58,41.62,41.58,41.62,64800.0,30.2753,30.3044,30.2753,30.3044,64800.0
2013-08-09 12:30:00,41.62,41.66,41.62,41.65,30300.0,30.3044,30.3335,30.3044,30.3262,30300.0
2013-08-09 12:40:00,41.65,41.66,41.63,41.66,187800.0,30.3262,30.3335,30.3117,30.3335,187800.0
2013-08-09 12:50:00,41.65,41.66,41.6,41.61,23900.0,30.3262,30.3335,30.2898,30.2971,23900.0
2013-08-09 13:00:00,41.62,41.63,41.6,41.61,28300.0,30.3044,30.3117,30.2898,30.2971,28300.0
2013-08-09 13:10:00,41.61,41.63,41.6,41.62,43900.0,30.2971,30.3117,30.2898,30.3044,43900.0
2013-08-09 13:20:00,41.63,41.68,41.63,41.67,35000.0,30.3117,30.3481,30.3117,30.3408,35000.0
2013-08-09 13:30:00,41.68,41.7,41.67,41.68,42300.0,30.3481,30.3626,30.3408,30.3481,42300.0
2013-08-09 13:40:00,41.68,41.68,41.66,41.66,28500.0,30.3481,30.3481,30.3335,30.3335,28500.0
2013-08-09 13:50:00,41.65,41.68,41.65,41.65,42500.0,30.3262,30.3481,30.3262,30.3262,42500.0
2013-08-09 14:00:00,41.66,41.67,41.61,41.62,63600.0,30.3335,30.3408,30.2971,30.3044,63600.0
2013-08-09 14:10:00,41.62,41.66,41.61,41.64,47700.0,30.3044,30.3335,30.2971,30.3189,47700.0
2013-08-09 14:20:00,41.64,41.66,41.63,41.65,67600.0,30.3189,30.3335,30.3117,30.3262,67600.0
2013-08-09 14:30:00,41.64,41.66,41.57,41.57,148500.0,30.3189,30.3335,30.268,30.268,148500.0
2013-08-09 14:40:00,41.58,41.61,41.57,41.6,235100.0,30.2753,30.2971,30.268,30.2898,235100.0
2013-08-09 14:50:00,41.59,41.62,41.58,41.62,94900.0,30.2825,30.3044,30.2753,30.3044,94900.0
2013-08-09 15:00:00,41.62,41.62,41.58,41.58,57400.0,30.3044,30.3044,30.2753,30.2753,57400.0
2013-08-09 15:10:00,41.59,41.59,41.57,41.58,32500.0,30.2825,30.2825,30.268,30.2753,32500.0
2013-08-09 15:20:00,41.59,41.62,41.57,41.58,83600.0,30.2825,30.3044,30.268,30.2753,83600.0
2013-08-09 15:30:00,41.58,41.6,41.56,41.58,120700.0,30.2753,30.2898,30.2607,30.2753,120700.0
2013-08-09 15:40:00,41.58,41.59,41.53,41.54,232000.0,30.2753,30.2825,30.2389,30.2461,232000.0
2013-08-09 15:50:00,41.54,41.57,41.53,41.56,368600.0,30.2461,30.268,30.2389,30.2607,368600.0
2013-08-12 09:30:00,41.41,41.48,41.26,41.33,204400.0,30.1515,30.2025,30.0423,30.0932,204400.0
2013-08-12 09:40:00,41.33,41.37,41.28,41.36,160400.0,30.0932,30.1224,30.0568,30.1151,160400.0
2013-08-12 09:50:00,41.36,41.39,41.34,41.34,234000.0,30.1151,30.1369,30.1005,30.1005,234000.0
2013-08-12 10:00:00,41.34,41.39,41.32,41.37,241700.0,30.1005,30.1369,30.086,30.1224,241700.0
2013-08-12 10:10:00,41.37,41.38,41.34,41.37,172200.0,30.1224,30.1296,30.1005,30.1224,172200.0
2013-08-12 10:20:00,41.37,41.4,41.35,41.35,71600.0,30.1224,30.1442,30.1078,30.1078,71600.0
2013-08-12 10:30:00,41.36,41.42,41.35,41.39,147400.0,30.1151,30.1588,30.1078,30.1369,147400.0
2013-08-12 10:40:00,41.39,41.45,41.39,41.42,35000.0,30.1369,30.1806,30.1369,30.1588,35000.0
2013-08-12 10:50:00,41.42,41.46,41.42,41.45,46200.0,30.1588,30.1879,30.1588,30.1806,46200.0
2013-08-12 11:00:00,41.45,41.47,41.41,41.41,77300.0,30.1806,30.1952,30.1515,30.1515,77300.0
2013-08-12 11:10:00,41.41,41.46,41.41,41.46,46000.0,30.1515,30.1879,30.1515,30.1879,46000.0
2013-08-12 11:20:00,41.46,41.48,41.45,41.47,92100.0,30.1879,30.2025,30.1806,30.1952,92100.0
2013-08-12 11:30:00,41.47,41.5,41.46,41.5,68200.0,30.1952,30.217,30.1879,30.217,68200.0
2013-08-12 11:40:00,41.5,41.5,41.45,41.45,47100.0,30.217,30.217,30.1806,30.1806,47100.0
2013-08-12 11:50:00,41.44,41.47,41.43,41.47,115000.0,30.1733,30.1952,30.166,30.1952,115000.0
2013-08-12 12:00:00,41.47,41.47,41.44,41.45,53900.0,30.1952,30.1952,30.1733,30.1806,53900.0
2013-08-12 12:10:00,41.46,41.46,41.43,41.44,99200.0,30.1879,30.1879,30.166,30.1733,99200.0
2013-08-12 12:20:00,41.44,41.46,41.41,41.41,39300.0,30.1733,30.1879,30.1515,30.1515,39300.0
2013-08-12 12:30:00,41.41,41.43,41.39,41.39,43700.0,30.1515,30.166,30.1369,30.1369,43700.0
2013-08-12 12:40:00,41.39,41.43,41.38,41.39,66600.0,30.1369,30.166,30.1296,30.1369,66600.0
2013-08-12 12:50:00,41.39,41.42,41.38,41.41,32000.0,30.1369,30.1588,30.1296,30.1515,32000.0
2013-08-12 13:00:00,41.41,41.44,41.37,41.39,54200.0,30.1515,30.1733,30.1224,30.1369,54200.0
2013-08-12 13:10:00,41.38,41.4,41.35,41.38,112000.0,30.1296,30.1442,30.1078,30.1296,112000.0
2013-08-12 13:20:00,41.38,41.39,41.36,41.38,36100.0,30.1296,30.1369,30.1151,30.1296,36100.0
2013-08-12 13:30:00,41.38,41.4,41.37,41.38,26300.0,30.1296,30.1442,30.1224,30.1296,26300.0
2013-08-12 13:40:00,41.38,41.38,41.34,41.34,40800.0,30.1296,30.1296,30.1005,30.1005,40800.0
2013-08-12 13:50:00,41.34,41.36,41.32,41.36,70200.0,30.1005,30.1151,30.086,30.1151,70200.0
2013-08-12 14:00:00,41.36,41.38,41.34,41.37,54700.0,30.1151,30.1296,30.1005,30.1224,54700.0
2013-08-12 14:10:00,41.37,41.38,41.36,41.38,54900.0,30.1224,30.1296,30.1151,30.1296,54900.0
2013-08-12 14:20:00,41.38,41.4,41.37,41.38,68800.0,30.1296,30.1442,30.1224,30.1296,68800.0
2013-08-12 14:30:00,41.38,41.39,41.36,41.38,43800.0,30.1296,30.1369,30.1151,30.1296,43800.0
2013-08-12 14:40:00,41.38,41.41,41.37,41.4,78200.0,30.1296,30.1515,30.1224,30.1442,78200.0
2013-08-12 14:50:00,41.4,41.42,41.38,41.41,105600.0,30.1442,30.1588,30.1296,30.1515,105600.0
2013-08-12 15:00:00,41.41,41.41,41.4,41.41,93000.0,30.1515,30.1515,30.1442,30.1515,93000.0
2013-08-12 15:10:00,41.41,41.45,41.41,41.44,61600.0,30.1515,30.1806,30.1515,30.1733,61600.0
2013-08-12 15:20:00,41.43,41.46,41.43,41.46,93600.0,30.166,30.1879,30.166,30.1879,93600.0
2013-08-12 15:30:00,41.45,41.47,41.44,41.46,222200.0,30.1806,30.1952,30.1733,30.1879,222200.0
2013-08-12 15:40:00,41.47,41.48,41.45,41.47,247400.0,30.1952,30.2025,30.1806,30.1952,247400.0
2013-08-12 15:50:00,41.47,41.48,41.44,41.47,512800.0,30.1952,30.2025,30.1733,30.1952,512800.0
2013-08-13 09:30:00,41.55,41.57,41.45,41.45,83900.0,30.2534,30.268,30.1806,30.1806,83900.0
2013-08-13 09:40:00,41.45,41.51,41.43,41.46,387200.0,30.1806,30.2243,30.166,30.1879,387200.0
2013-08-13 09:50:00,41.46,41.47,41.4,41.45,286300.0,30.1879,30.1952,30.1442,30.1806,286300.0
2013-08-13 10:00:00,41.45,41.45,41.34,41.36,171200.0,30.1806,30.1806,30.1005,30.1151,171200.0
2013-08-13 10:10:00,41.36,41.36,41.3,41.36,184500.0,30.1151,30.1151,30.0714,30.1151,184500.0
2013-08-13 10:20:00,41.36,41.37,41.34,41.36,251800.0,30.1151,30.1224,30.1005,30.1151,251800.0
2013-08-13 10:30:00,41.36,41.37,41.34,41.37,98300.0,30.1151,30.1224,30.1005,30.1224,98300.0
2013-08-13 10:40:00,41.37,41.38,41.34,41.36,105300.0,30.1224,30.1296,30.1005,30.1151,105300.0
2013-08-13 10:50:00,41.37,41.38,41.27,41.3,191000.0,30.1224,30.1296,30.0495,30.0714,191000.0
2013-08-13 11:00:00,41.3,41.35,41.3,41.34,63000.0,30.0714,30.1078,30.0714,30.1005,63000.0
2013-08-13 11:10:00,41.34,41.35,41.32,41.35,203900.0,30.1005,30.1078,30.086,30.1078,203900.0
2013-08-13 11:20:00,41.34,41.38,41.34,41.38,32700.0,30.1005,30.1296,30.1005,30.1296,32700.0
2013-08-13 11:30:00,41.38,41.43,41.38,41.41,57300.0,30.1296,30.166,30.1296,30.1515,57300.0
2013-08-13 11:40:00,41.42,41.43,41.4,41.41,34200.0,30.1588,30.166,30.1442,30.1515,34200.0
2013-08-13 11:50:00,41.41,41.42,41.36,41.36,30700.0,30.1515,30.1588,30.1151,30.1151,30700.0
2013-08-13 12:00:00,41.36,41.36,41.31,41.32,37000.0,30.1151,30.1151,30.0787,30.086,37000.0
2013-08-13 12:10:00,41.31,41.39,41.31,41.39,73200.0,30.0787,30.1369,30.0787,30.1369,73200.0
2013-08-13 12:20:00,41.39,41.41,41.37,41.4,68100.0,30.1369,30.1515,30.1224,30.1442,68100.0
2013-08-13 12:30:00,41.41,41.45,41.41,41.44,97600.0,30.1515,30.1806,30.1515,30.1733,97600.0
2013-08-13 12:40:00,41.45,41.48,41.44,41.47,41400.0,30.1806,30.2025,30.1733,30.1952,41400.0
2013-08-13 12:50:00,41.47,41.49,41.47,41.48,152600.0,30.1952,30.2097,30.1952,30.2025,152600.0
2013-08-13 13:00:00,41.47,41.51,41.47,41.51,71900.0,30.1952,30.2243,30.1952,30.2243,71900.0
2013-08-13 13:10:00,41.52,41.54,41.51,41.52,51600.0,30.2316,30.2461,30.2243,30.2316,51600.0
2013-08-13 13:20:00,41.52,41.56,41.52,41.53,36500.0,30.2316,30.2607,30.2316,30.2389,36500.0
2013-08-13 13:30:00,41.54,41.54,41.49,41.5,15500.0,30.2461,30.2461,30.2097,30.217,15500.0
2013-08-13 13:40:00,41.49,41.5,41.47,41.49,24800.0,30.2097,30.217,30.1952,30.2097,24800.0
2013-08-13 13:50:00,41.49,41.51,41.48,41.49,25500.0,30.2097,30.2243,30.2025,30.2097,25500.0
2013-08-13 14:00:00,41.49,41.49,41.46,41.49,70800.0,30.2097,30.2097,30.1879,30.2097,70800.0
2013-08-13 14:10:00,41.48,41.49,41.46,41.49,27600.0,30.2025,30.2097,30.1879,30.2097,27600.0
2013-08-13 14:20:00,41.49,41.49,41.46,41.47,41200.0,30.2097,30.2097,30.1879,30.1952,41200.0
2013-08-13 14:30:00,41.47,41.48,41.42,41.43,94900.0,30.1952,30.2025,30.1588,30.166,94900.0
2013-08-13 14:40:00,41.43,41.46,41.43,41.46,38700.0,30.166,30.1879,30.166,30.1879,38700.0
2013-08-13 14:50:00,41.46,41.47,41.45,41.47,32600.0,30.1879,30.1952,30.1806,30.1952,32600.0
2013-08-13 15:00:00,41.47,41.49,41.46,41.48,38100.0,30.1952,30.2097,30.1879,30.2025,38100.0
2013-08-13 15:10:00,41.47,41.49,41.45,41.48,33000.0,30.1952,30.2097,30.1806,30.2025,33000.0
2013-08-13 15:20:00,41.47,41.52,41.47,41.49,293100.0,30.1952,30.2316,30.1952,30.2097,293100.0
2013-08-13 15:30:00,41.49,41.49,41.46,41.49,40600.0,30.2097,30.2097,30.1879,30.2097,40600.0
2013-08-13 15:40:00,41.48,41.5,41.47,41.49,102500.0,30.2025,30.217,30.1952,30.2097,102500.0
2013-08-13 15:50:00,41.49,41.5,41.46,41.49,301500.0,30.2097,30.217,30.1879,30.2097,301500.0
2013-08-14 09:30:00,41.46,41.5,41.38,41.46,275400.0,30.1879,30.217,30.1296,30.1879,275400.0
2013-08-14 09:40:00,41.46,41.46,41.39,41.42,174700.0,30.1879,30.1879,30.1369,30.1588,174700.0
2013-08-14 09:50:00,41.41,41.41,41.37,41.4,194700.0,30.1515,30.1515,30.1224,30.1442,194700.0
2013-08-14 10:00:00,41.4,41.42,41.37,41.39,172600.0,30.1442,30.1588,30.1224,30.1369,172600.0
2013-08-14 10:10:00,41.39,41.4,41.32,41.33,214000.0,30.1369,30.1442,30.086,30.0932,214000.0
2013-08-14 10:20:00,41.32,41.35,41.3,41.31,140900.0,30.086,30.1078,30.0714,30.0787,140900.0
2013-08-14 10:30:00,41.31,41.34,41.29,41.3,137800.0,30.0787,30.1005,30.0641,30.0714,137800.0
2013-08-14 10:40:00,41.3,41.3,41.26,41.27,107800.0,30.0714,30.0714,30.0423,30.0495,107800.0
2013-08-14 10:50:00,41.26,41.31,41.25,41.31,90400.0,30.0423,30.0787,30.035,30.0787,90400.0
2013-08-14 11:00:00,41.3,41.34,41.28,41.33,104000.0,30.0714,30.1005,30.0568,30.0932,104000.0
2013-08-14 11:10:00,41.33,41.33,41.3,41.33,115100.0,30.0932,30.0932,30.0714,30.0932,115100.0
2013-08-14 11:20:00,41.33,41.34,41.3,41.33,59100.0,30.0932,30.1005,30.0714,30.0932,59100.0
2013-08-14 11:30:00,41.34,41.36,41.32,41.33,125100.0,30.1005,30.1151,30.086,30.0932,125100.0
2013-08-14 11:40:00,41.33,41.33,41.27,41.29,42100.0,30.0932,30.0932,30.0495,30.0641,42100.0
2013-08-14 11:50:00,41.29,41.29,41.21,41.24,166300.0,30.0641,30.0641,30.0059,30.0277,166300.0
2013-08-14 12:00:00,41.23,41.26,41.22,41.23,33900.0,30.0204,30.0423,30.0131,30.0204,33900.0
2013-08-14 12:10:00,41.23,41.26,41.21,41.24,35900.0,30.0204,30.0423,30.0059,30.0277,35900.0
2013-08-14 12:20:00,41.25,41.27,41.22,41.27,31900.0,30.035,30.0495,30.0131,30.0495,31900.0
2013-08-14 12:30:00,41.27,41.28,41.23,41.24,48900.0,30.0495,30.0568,30.0204,30.0277,48900.0
2013-08-14 12:40:00,41.24,41.25,41.23,41.24,7100.0,30.0277,30.035,30.0204,30.0277,7100.0
2013-08-14 12:50:00,41.24,41.25,41.21,41.22,13700.0,30.0277,30.035,30.0059,30.0131,13700.0
2013-08-14 13:00:00,41.22,41.27,41.2,41.27,41800.0,30.0131,30.0495,29.9986,30.0495,41800.0
2013-08-14 13:10:00,41.26,41.26,41.22,41.25,345100.0,30.0423,30.0423,30.0131,30.035,345100.0
2013-08-14 13:20:00,41.26,41.27,41.23,41.25,51000.0,30.0423,30.0495,30.0204,30.035,51000.0
2013-08-14 13:30:00,41.25,41.26,41.2,41.23,103000.0,30.035,30.0423,29.9986,30.0204,103000.0
2013-08-14 13:40:00,41.23,41.24,41.19,41.22,90500.0,30.0204,30.0277,29.9913,30.0131,90500.0
2013-08-14 13:50:00,41.22,41.25,41.2,41.23,50600.0,30.0131,30.035,29.9986,30.0204,50600.0
2013-08-14 14:00:00,41.24,41.27,41.24,41.27,33500.0,30.0277,30.0495,30.0277,30.0495,33500.0
2013-08-14 14:10:00,41.26,41.26,41.23,41.24,27400.0,30.0423,30.0423,30.0204,30.0277,27400.0
2013-08-14 14:20:00,41.23,41.23,41.2,41.23,317700.0,30.0204,30.0204,29.9986,30.0204,317700.0
2013-08-14 14:30:00,41.22,41.25,41.21,41.25,57800.0,30.0131,30.035,30.0059,30.035,57800.0
2013-08-14 14:40:00,41.26,41.28,41.23,41.26,156200.0,30.0423,30.0568,30.0204,30.0423,156200.0
2013-08-14 14:50:00,41.27,41.28,41.25,41.26,33200.0,30.0495,30.0568,30.035,30.0423,33200.0
2013-08-14 15:00:00,41.26,41.28,41.24,41.27,59800.0,30.0423,30.0568,30.0277,30.0495,59800.0
2013-08-14 15:10:00,41.27,41.3,41.23,41.28,450300.0,30.0495,30.0714,30.0204,30.0568,450300.0
2013-08-14 15:20:00,41.27,41.29,41.26,41.27,40600.0,30.0495,30.0641,30.0423,30.0495,40600.0
2013-08-14 15:30:00,41.27,41.27,41.22,41.23,49300.0,30.0495,30.0495,30.0131,30.0204,49300.0
2013-08-14 15:40:00,41.24,41.24,41.21,41.22,168500.0,30.0277,30.0277,30.0059,30.0131,168500.0
2013-08-14 15:50:00,41.21,41.23,41.17,41.18,397600.0,30.0059,30.0204,29.9767,29.984,397600.0
2013-08-15 09:30:00,40.88,40.89,40.77,40.77,1059400.0,29.7656,29.7729,29.6855,29.6855,1059400.0
2013-08-15 09:40:00,40.77,40.78,40.68,40.68,472600.0,29.6855,29.6928,29.62,29.62,472600.0
2013-08-15 09:50:00,40.68,40.72,40.67,40.7,457600.0,29.62,29.6491,29.6127,29.6345,457600.0
2013-08-15 10:00:00,40.7,40.73,40.61,40.64,251300.0,29.6345,29.6564,29.569,29.5908,251300.0
2013-08-15 10:10:00,40.63,40.66,40.6,40.66,271700.0,29.5835,29.6054,29.5617,29.6054,271700.0
2013-08-15 10:20:00,40.66,40.7,40.66,40.7,157800.0,29.6054,29.6345,29.6054,29.6345,157800.0
2013-08-15 10:30:00,40.69,40.72,40.63,40.63,393000.0,29.6272,29.6491,29.5835,29.5835,393000.0
2013-08-15 10:40:00,40.63,40.65,40.59,40.61,121000.0,29.5835,29.5981,29.5544,29.569,121000.0
2013-08-15 10:50:00,40.61,40.62,40.57,40.62,122500.0,29.569,29.5763,29.5399,29.5763,122500.0
2013-08-15 11:00:00,40.62,40.67,40.62,40.65,83000.0,29.5763,29.6127,29.5763,29.5981,83000.0
2013-08-15 11:10:00,40.65,40.69,40.65,40.68,71200.0,29.5981,29.6272,29.5981,29.62,71200.0
2013-08-15 11:20:00,40.68,40.71,40.66,40.7,53600.0,29.62,29.6418,29.6054,29.6345,53600.0
2013-08-15 11:30:00,40.7,40.72,40.69,40.72,178500.0,29.6345,29.6491,29.6272,29.6491,178500.0
2013-08-15 11:40:00,40.72,40.72,40.66,40.69,86800.0,29.6491,29.6491,29.6054,29.6272,86800.0
2013-08-15 11:50:00,40.7,40.7,40.63,40.63,93400.0,29.6345,29.6345,29.5835,29.5835,93400.0
2013-08-15 12:00:00,40.63,40.66,40.63,40.66,47600.0,29.5835,29.6054,29.5835,29.6054,47600.0
2013-08-15 12:10:00,40.66,40.67,40.64,40.66,55900.0,29.6054,29.6127,29.5908,29.6054,55900.0
2013-08-15 12:20:00,40.67,40.69,40.66,40.68,66700.0,29.6127,29.6272,29.6054,29.62,66700.0
2013-08-15 12:30:00,40.68,40.7,40.65,40.66,42100.0,29.62,29.6345,29.5981,29.6054,42100.0
2013-08-15 12:40:00,40.66,40.67,40.64,40.64,22100.0,29.6054,29.6127,29.5908,29.5908,22100.0
2013-08-15 12:50:00,40.64,40.67,40.63,40.65,18100.0,29.5908,29.6127,29.5835,29.5981,18100.0
2013-08-15 13:00:00,40.65,40.66,40.6,40.62,110400.0,29.5981,29.6054,29.5617,29.5763,110400.0
2013-08-15 13:10:00,40.61,40.61,40.54,40.6,156100.0,29.569,29.569,29.518,29.5617,156100.0
2013-08-15 13:20:00,40.6,40.61,40.56,40.58,60700.0,29.5617,29.569,29.5326,29.5471,60700.0
2013-08-15 13:30:00,40.57,40.62,40.57,40.59,235300.0,29.5399,29.5763,29.5399,29.5544,235300.0
2013-08-15 13:40:00,40.59,40.65,40.59,40.63,23900.0,29.5544,29.5981,29.5544,29.5835,23900.0
2013-08-15 13:50:00,40.63,40.63,40.59,40.6,35100.0,29.5835,29.5835,29.5544,29.5617,35100.0
2013-08-15 14:00:00,40.6,40.62,40.55,40.56,48700.0,29.5617,29.5763,29.5253,29.5326,48700.0
2013-08-15 14:10:00,40.57,40.57,40.5,40.53,339900.0,29.5399,29.5399,29.4889,29.5107,339900.0
2013-08-15 14:20:00,40.53,40.61,40.52,40.58,582500.0,29.5107,29.569,29.5035,29.5471,582500.0
2013-08-15 14:30:00,40.57,40.62,40.57,40.59,204300.0,29.5399,29.5763,29.5399,29.5544,204300.0
2013-08-15 14:40:00,40.59,40.61,40.55,40.55,194900.0,29.5544,29.569,29.5253,29.5253,194900.0
2013-08-15 14:50:00,40.55,40.58,40.53,40.56,120700.0,29.5253,29.5471,29.5107,29.5326,120700.0
2013-08-15 15:00:00,40.55,40.57,40.53,40.54,91000.0,29.5253,29.5399,29.5107,29.518,91000.0
2013-08-15 15:10:00,40.54,40.54,40.5,40.51,314400.0,29.518,29.518,29.4889,29.4962,314400.0
2013-08-15 15:20:00,40.51,40.54,40.5,40.53,229500.0,29.4962,29.518,29.4889,29.5107,229500.0
2013-08-15 15:30:00,40.53,40.55,40.52,40.54,225700.0,29.5107,29.5253,29.5035,29.518,225700.0
2013-08-15 15:40:00,40.53,40.6,40.52,40.58,505900.0,29.5107,29.5617,29.5035,29.5471,505900.0
2013-08-15 15:50:00,40.58,40.58,40.53,40.54,1096300.0,29.5471,29.5471,29.5107,29.518,1096300.0
2013-08-16 09:30:00,40.46,40.53,40.36,40.36,512900.0,29.4598,29.5107,29.387,29.387,512900.0
2013-08-16 09:40:00,40.35,40.42,40.34,40.41,163500.0,29.3797,29.4306,29.3724,29.4234,163500.0
2013-08-16 09:50:00,40.41,40.49,40.36,40.41,503900.0,29.4234,29.4816,29.387,29.4234,503900.0
2013-08-16 10:00:00,40.41,40.44,40.39,40.42,437300.0,29.4234,29.4452,29.4088,29.4306,437300.0
2013-08-16 10:10:00,40.42,40.43,40.37,40.37,36100.0,29.4306,29.4379,29.3942,29.3942,36100.0
2013-08-16 10:20:00,40.37,40.38,40.33,40.37,122000.0,29.3942,29.4015,29.3651,29.3942,122000.0
2013-08-16 10:30:00,40.38,40.45,40.37,40.43,58800.0,29.4015,29.4525,29.3942,29.4379,58800.0
2013-08-16 10:40:00,40.43,40.43,40.37,40.41,46700.0,29.4379,29.4379,29.3942,29.4234,46700.0
2013-08-16 10:50:00,40.41,40.41,40.38,40.4,46100.0,29.4234,29.4234,29.4015,29.4161,46100.0
2013-08-16 11:00:00,40.39,40.41,40.37,40.37,70700.0,29.4088,29.4234,29.3942,29.3942,70700.0
2013-08-16 11:10:00,40.37,40.37,40.32,40.32,92600.0,29.3942,29.3942,29.3578,29.3578,92600.0
2013-08-16 11:20:00,40.32,40.34,40.29,40.32,157600.0,29.3578,29.3724,29.336,29.3578,157600.0
2013-08-16 11:30:00,40.32,40.36,40.31,40.34,81300.0,29.3578,29.387,29.3505,29.3724,81300.0
2013-08-16 11:40:00,40.34,40.39,40.34,40.37,72200.0,29.3724,29.4088,29.3724,29.3942,72200.0
2013-08-16 11:50:00,40.37,40.4,40.36,40.39,57800.0,29.3942,29.4161,29.387,29.4088,57800.0
2013-08-16 12:00:00,40.39,40.4,40.37,40.38,65400.0,29.4088,29.4161,29.3942,29.4015,65400.0
2013-08-16 12:10:00,40.38,40.38,40.35,40.36,469100.0,29.4015,29.4015,29.3797,29.387,469100.0
2013-08-16 12:20:00,40.35,40.35,40.3,40.31,84400.0,29.3797,29.3797,29.3433,29.3505,84400.0
2013-08-16 12:30:00,40.3,40.33,40.3,40.31,112900.0,29.3433,29.3651,29.3433,29.3505,112900.0
2013-08-16 12:40:00,40.31,40.33,40.29,40.3,129900.0,29.3505,29.3651,29.336,29.3433,129900.0
2013-08-16 12:50:00,40.3,40.34,40.29,40.31,132100.0,29.3433,29.3724,29.336,29.3505,132100.0
2013-08-16 13:00:00,40.31,40.32,40.24,40.24,88300.0,29.3505,29.3578,29.2996,29.2996,88300.0
2013-08-16 13:10:00,40.24,40.27,40.23,40.26,59300.0,29.2996,29.3214,29.2923,29.3141,59300.0
2013-08-16 13:20:00,40.26,40.27,40.23,40.24,88800.0,29.3141,29.3214,29.2923,29.2996,88800.0
2013-08-16 13:30:00,40.23,40.27,40.22,40.23,54400.0,29.2923,29.3214,29.285,29.2923,54400.0
2013-08-16 13:40:00,40.23,40.23,40.2,40.21,449600.0,29.2923,29.2923,29.2705,29.2777,449600.0
2013-08-16 13:50:00,40.22,40.25,40.21,40.23,361800.0,29.285,29.3069,29.2777,29.2923,361800.0
2013-08-16 14:00:00,40.23,40.26,40.2,40.21,206200.0,29.2923,29.3141,29.2705,29.2777,206200.0
2013-08-16 14:10:00,40.21,40.22,40.13,40.15,155200.0,29.2777,29.285,29.2195,29.234,155200.0
2013-08-16 14:20:00,40.14,40.22,40.14,40.22,245900.0,29.2268,29.285,29.2268,29.285,245900.0
2013-08-16 14:30:00,40.22,40.24,40.2,40.24,71000.0,29.285,29.2996,29.2705,29.2996,71000.0
2013-08-16 14:40:00,40.23,40.33,40.23,40.32,190900.0,29.2923,29.3651,29.2923,29.3578,190900.0
2013-08-16 14:50:00,40.32,40.37,40.31,40.37,121100.0,29.3578,29.3942,29.3505,29.3942,121100.0
2013-08-16 15:00:00,40.36,40.38,40.34,40.35,77600.0,29.387,29.4015,29.3724,29.3797,77600.0
2013-08-16 15:10:00,40.36,40.36,40.3,40.3,288000.0,29.387,29.387,29.3433,29.3433,288000.0
2013-08-16 15:20:00,40.3,40.34,40.3,40.33,232600.0,29.3433,29.3724,29.3433,29.3651,232600.0
2013-08-16 15:30:00,40.33,40.38,40.33,40.37,244300.0,29.3651,29.4015,29.3651,29.3942,244300.0
2013-08-16 15:40:00,40.37,40.37,40.3,40.31,255500.0,29.3942,29.3942,29.3433,29.3505,255500.0
2013-08-16 15:50:00,40.31,40.32,40.28,40.28,1062600.0,29.3505,29.3578,29.3287,29.3287,1062600.0
2013-08-19 09:30:00,40.27,40.27,40.15,40.15,175600.0,29.3214,29.3214,29.234,29.234,175600.0
2013-08-19 09:40:00,40.16,40.2,40.14,40.17,91800.0,29.2413,29.2705,29.2268,29.2486,91800.0
2013-08-19 09:50:00,40.16,40.22,40.11,40.22,94900.0,29.2413,29.285,29.2049,29.285,94900.0
2013-08-19 10:00:00,40.23,40.25,40.21,40.22,120000.0,29.2923,29.3069,29.2777,29.285,120000.0
2013-08-19 10:10:00,40.23,40.24,40.17,40.18,133500.0,29.2923,29.2996,29.2486,29.2559,133500.0
2013-08-19 10:20:00,40.17,40.18,40.13,40.15,110300.0,29.2486,29.2559,29.2195,29.234,110300.0
2013-08-19 10:30:00,40.15,40.21,40.14,40.21,153100.0,29.234,29.2777,29.2268,29.2777,153100.0
2013-08-19 10:40:00,40.22,40.24,40.21,40.21,74700.0,29.285,29.2996,29.2777,29.2777,74700.0
2013-08-19 10:50:00,40.21,40.22,40.17,40.17,217500.0,29.2777,29.285,29.2486,29.2486,217500.0
2013-08-19 11:00:00,40.18,40.2,40.15,40.2,156100.0,29.2559,29.2705,29.234,29.2705,156100.0
2013-08-19 11:10:00,40.2,40.2,40.15,40.15,260100.0,29.2705,29.2705,29.234,29.234,260100.0
2013-08-19 11:20:00,40.16,40.18,40.14,40.15,22800.0,29.2413,29.2559,29.2268,29.234,22800.0
2013-08-19 11:30:00,40.14,40.2,40.12,40.16,139600.0,29.2268,29.2705,29.2122,29.2413,139600.0
2013-08-19 11:40:00,40.16,40.21,40.16,40.19,23000.0,29.2413,29.2777,29.2413,29.2632,23000.0
2013-08-19 11:50:00,40.19,40.22,40.17,40.21,81800.0,29.2632,29.285,29.2486,29.2777,81800.0
2013-08-19 12:00:00,40.2,40.21,40.16,40.2,51100.0,29.2705,29.2777,29.2413,29.2705,51100.0
2013-08-19 12:10:00,40.19,40.22,40.19,40.2,21600.0,29.2632,29.285,29.2632,29.2705,21600.0
2013-08-19 12:20:00,40.2,40.23,40.19,40.21,18400.0,29.2705,29.2923,29.2632,29.2777,18400.0
2013-08-19 12:30:00,40.21,40.23,40.2,40.21,32000.0,29.2777,29.2923,29.2705,29.2777,32000.0
2013-08-19 12:40:00,40.21,40.26,40.21,40.26,34500.0,29.2777,29.3141,29.2777,29.3141,34500.0
2013-08-19 12:50:00,40.26,40.27,40.26,40.26,123800.0,29.3141,29.3214,29.3141,29.3141,123800.0
2013-08-19 13:00:00,40.26,40.26,40.23,40.24,34600.0,29.3141,29.3141,29.2923,29.2996,34600.0
2013-08-19 13:10:00,40.24,40.26,40.22,40.24,24300.0,29.2996,29.3141,29.285,29.2996,24300.0
2013-08-19 13:20:00,40.25,40.25,40.17,40.18,358000.0,29.3069,29.3069,29.2486,29.2559,358000.0
2013-08-19 13:30:00,40.18,40.19,40.13,40.15,52900.0,29.2559,29.2632,29.2195,29.234,52900.0
2013-08-19 13:40:00,40.15,40.16,40.13,40.16,92100.0,29.234,29.2413,29.2195,29.2413,92100.0
2013-08-19 13:50:00,40.15,40.19,40.15,40.17,31100.0,29.234,29.2632,29.234,29.2486,31100.0
2013-08-19 14:00:00,40.17,40.19,40.15,40.17,222500.0,29.2486,29.2632,29.234,29.2486,222500.0
2013-08-19 14:10:00,40.17,40.21,40.16,40.19,49100.0,29.2486,29.2777,29.2413,29.2632,49100.0
2013-08-19 14:20:00,40.2,40.2,40.17,40.19,40700.0,29.2705,29.2705,29.2486,29.2632,40700.0
2013-08-19 14:30:00,40.19,40.19,40.15,40.18,35500.0,29.2632,29.2632,29.234,29.2559,35500.0
2013-08-19 14:40:00,40.18,40.2,40.16,40.18,61500.0,29.2559,29.2705,29.2413,29.2559,61500.0
2013-08-19 14:50:00,40.18,40.19,40.15,40.18,89000.0,29.2559,29.2632,29.234,29.2559,89000.0
2013-08-19 15:00:00,40.18,40.19,40.13,40.13,69600.0,29.2559,29.2632,29.2195,29.2195,69600.0
2013-08-19 15:10:00,40.13,40.18,40.12,40.17,79700.0,29.2195,29.2559,29.2122,29.2486,79700.0
2013-08-19 15:20:00,40.17,40.2,40.17,40.17,121400.0,29.2486,29.2705,29.2486,29.2486,121400.0
2013-08-19 15:30:00,40.17,40.2,40.14,40.15,548100.0,29.2486,29.2705,29.2268,29.234,548100.0
2013-08-19 15:40:00,40.14,40.17,40.12,40.14,292000.0,29.2268,29.2486,29.2122,29.2268,292000.0
2013-08-19 15:50:00,40.14,40.16,40.1,40.1,461700.0,29.2268,29.2413,29.1976,29.1976,461700.0
2013-08-20 09:30:00,40.19,40.19,40.06,40.06,264900.0,29.2632,29.2632,29.1685,29.1685,264900.0
2013-08-20 09:40:00,40.06,40.11,40.06,40.09,161700.0,29.1685,29.2049,29.1685,29.1904,161700.0
2013-08-20 09:50:00,40.09,40.13,40.08,40.11,1079000.0,29.1904,29.2195,29.1831,29.2049,1079000.0
2013-08-20 10:00:00,40.12,40.16,40.11,40.15,694800.0,29.2122,29.2413,29.2049,29.234,694800.0
2013-08-20 10:10:00,40.15,40.19,40.15,40.19,521300.0,29.234,29.2632,29.234,29.2632,521300.0
2013-08-20 10:20:00,40.19,40.25,40.19,40.25,662500.0,29.2632,29.3069,29.2632,29.3069,662500.0
2013-08-20 10:30:00,40.25,40.32,40.23,40.31,218000.0,29.3069,29.3578,29.2923,29.3505,218000.0
2013-08-20 10:40:00,40.3,40.32,40.29,40.31,92300.0,29.3433,29.3578,29.336,29.3505,92300.0
2013-08-20 10:50:00,40.32,40.33,40.3,40.3,46000.0,29.3578,29.3651,29.3433,29.3433,46000.0
2013-08-20 11:00:00,40.3,40.35,40.28,40.33,382600.0,29.3433,29.3797,29.3287,29.3651,382600.0
2013-08-20 11:10:00,40.33,40.33,40.28,40.28,262600.0,29.3651,29.3651,29.3287,29.3287,262600.0
2013-08-20 11:20:00,40.29,40.3,40.26,40.27,57200.0,29.336,29.3433,29.3141,29.3214,57200.0
2013-08-20 11:30:00,40.27,40.31,40.27,40.3,82800.0,29.3214,29.3505,29.3214,29.3433,82800.0
2013-08-20 11:40:00,40.31,40.33,40.28,40.32,72500.0,29.3505,29.3651,29.3287,29.3578,72500.0
2013-08-20 11:50:00,40.32,40.32,40.3,40.31,63400.0,29.3578,29.3578,29.3433,29.3505,63400.0
2013-08-20 12:00:00,40.32,40.33,40.31,40.32,51300.0,29.3578,29.3651,29.3505,29.3578,51300.0
2013-08-20 12:10:00,40.33,40.33,40.31,40.32,23200.0,29.3651,29.3651,29.3505,29.3578,23200.0
2013-08-20 12:20:00,40.33,40.33,40.31,40.32,28400.0,29.3651,29.3651,29.3505,29.3578,28400.0
2013-08-20 12:30:00,40.32,40.32,40.26,40.27,28900.0,29.3578,29.3578,29.3141,29.3214,28900.0
2013-08-20 12:40:00,40.27,40.29,40.25,40.28,56500.0,29.3214,29.336,29.3069,29.3287,56500.0
2013-08-20 12:50:00,40.29,40.29,40.26,40.28,156300.0,29.336,29.336,29.3141,29.3287,156300.0
2013-08-20 13:00:00,40.29,40.32,40.28,40.29,78500.0,29.336,29.3578,29.3287,29.336,78500.0
2013-08-20 13:10:00,40.3,40.3,40.28,40.28,60900.0,29.3433,29.3433,29.3287,29.3287,60900.0
2013-08-20 13:20:00,40.28,40.31,40.26,40.29,79300.0,29.3287,29.3505,29.3141,29.336,79300.0
2013-08-20 13:30:00,40.29,40.3,40.26,40.28,56900.0,29.336,29.3433,29.3141,29.3287,56900.0
2013-08-20 13:40:00,40.27,40.3,40.27,40.3,40600.0,29.3214,29.3433,29.3214,29.3433,40600.0
2013-08-20 13:50:00,40.3,40.3,40.27,40.29,16100.0,29.3433,29.3433,29.3214,29.336,16100.0
2013-08-20 14:00:00,40.29,40.29,40.26,40.27,40300.0,29.336,29.336,29.3141,29.3214,40300.0
2013-08-20 14:10:00,40.27,40.29,40.26,40.26,75200.0,29.3214,29.336,29.3141,29.3141,75200.0
2013-08-20 14:20:00,40.26,40.28,40.25,40.27,58400.0,29.3141,29.3287,29.3069,29.3214,58400.0
2013-08-20 14:30:00,40.26,40.28,40.25,40.26,34100.0,29.3141,29.3287,29.3069,29.3141,34100.0
2013-08-20 14:40:00,40.26,40.26,40.22,40.23,53200.0,29.3141,29.3141,29.285,29.2923,53200.0
2013-08-20 14:50:00,40.24,40.24,40.22,40.23,32800.0,29.2996,29.2996,29.285,29.2923,32800.0
2013-08-20 15:00:00,40.23,40.25,40.22,40.23,23100.0,29.2923,29.3069,29.285,29.2923,23100.0
2013-08-20 15:10:00,40.24,40.24,40.22,40.22,67100.0,29.2996,29.2996,29.285,29.285,67100.0
2013-08-20 15:20:00,40.22,40.23,40.21,40.23,44900.0,29.285,29.2923,29.2777,29.2923,44900.0
2013-08-20 15:30:00,40.22,40.24,40.2,40.21,146800.0,29.285,29.2996,29.2705,29.2777,146800.0
2013-08-20 15:40:00,40.21,40.22,40.14,40.17,197300.0,29.2777,29.285,29.2268,29.2486,197300.0
2013-08-20 15:50:00,40.16,40.17,40.1,40.11,432400.0,29.2413,29.2486,29.1976,29.2049,432400.0
2013-08-21 09:30:00,40.01,40.08,39.95,40.03,192600.0,29.1321,29.1831,29.0884,29.1467,192600.0
2013-08-21 09:40:00,40.04,40.05,39.99,40.0,191900.0,29.154,29.1612,29.1176,29.1248,191900.0
2013-08-21 09:50:00,40.0,40.0,39.94,39.97,126300.0,29.1248,29.1248,29.0811,29.103,126300.0
2013-08-21 10:00:00,39.98,40.0,39.91,39.91,627700.0,29.1103,29.1248,29.0593,29.0593,627700.0
2013-08-21 10:10:00,39.91,39.92,39.83,39.84,411500.0,29.0593,29.0666,29.0011,29.0083,411500.0
2013-08-21 10:20:00,39.85,39.91,39.84,39.88,94300.0,29.0156,29.0593,29.0083,29.0375,94300.0
2013-08-21 10:30:00,39.88,39.89,39.85,39.89,170300.0,29.0375,29.0447,29.0156,29.0447,170300.0
2013-08-21 10:40:00,39.89,39.94,39.88,39.92,85500.0,29.0447,29.0811,29.0375,29.0666,85500.0
2013-08-21 10:50:00,39.92,39.94,39.91,39.92,58600.0,29.0666,29.0811,29.0593,29.0666,58600.0
2013-08-21 11:00:00,39.92,39.93,39.9,39.91,262400.0,29.0666,29.0739,29.052,29.0593,262400.0
2013-08-21 11:10:00,39.91,39.93,39.9,39.9,447700.0,29.0593,29.0739,29.052,29.052,447700.0
2013-08-21 11:20:00,39.91,39.93,39.88,39.9,139900.0,29.0593,29.0739,29.0375,29.052,139900.0
2013-08-21 11:30:00,39.9,39.93,39.9,39.93,34800.0,29.052,29.0739,29.052,29.0739,34800.0
2013-08-21 11:40:00,39.92,39.93,39.88,39.88,66900.0,29.0666,29.0739,29.0375,29.0375,66900.0
2013-08-21 11:50:00,39.87,39.88,39.85,39.88,33300.0,29.0302,29.0375,29.0156,29.0375,33300.0
2013-08-21 12:00:00,39.88,39.88,39.84,39.86,53000.0,29.0375,29.0375,29.0083,29.0229,53000.0
2013-08-21 12:10:00,39.86,39.91,39.86,39.9,47600.0,29.0229,29.0593,29.0229,29.052,47600.0
2013-08-21 12:20:00,39.9,39.96,39.9,39.95,84000.0,29.052,29.0957,29.052,29.0884,84000.0
2013-08-21 12:30:00,39.95,39.96,39.91,39.96,23100.0,29.0884,29.0957,29.0593,29.0957,23100.0
2013-08-21 12:40:00,39.96,39.98,39.95,39.97,20400.0,29.0957,29.1103,29.0884,29.103,20400.0
2013-08-21 12:50:00,39.96,40.0,39.96,39.99,39100.0,29.0957,29.1248,29.0957,29.1176,39100.0
2013-08-21 13:00:00,39.99,40.0,39.97,39.99,67800.0,29.1176,29.1248,29.103,29.1176,67800.0
2013-08-21 13:10:00,39.99,40.02,39.99,40.01,118200.0,29.1176,29.1394,29.1176,29.1321,118200.0
2013-08-21 13:20:00,40.01,40.01,39.99,39.99,67700.0,29.1321,29.1321,29.1176,29.1176,67700.0
2013-08-21 13:30:00,40.0,40.01,39.98,40.0,52600.0,29.1248,29.1321,29.1103,29.1248,52600.0
2013-08-21 13:40:00,40.0,40.02,40.0,40.01,44200.0,29.1248,29.1394,29.1248,29.1321,44200.0
2013-08-21 13:50:00,40.01,40.03,40.0,40.02,106000.0,29.1321,29.1467,29.1248,29.1394,106000.0
2013-08-21 14:00:00,40.02,40.02,39.81,39.89,380900.0,29.1394,29.1394,28.9865,29.0447,380900.0
2013-08-21 14:10:00,39.9,39.97,39.89,39.91,256400.0,29.052,29.103,29.0447,29.0593,256400.0
2013-08-21 14:20:00,39.9,39.94,39.84,39.93,176700.0,29.052,29.0811,29.0083,29.0739,176700.0
2013-08-21 14:30:00,39.93,40.12,39.93,40.08,964500.0,29.0739,29.2122,29.0739,29.1831,964500.0
2013-08-21 14:40:00,40.09,40.17,40.06,40.14,346400.0,29.1904,29.2486,29.1685,29.2268,346400.0
2013-08-21 14:50:00,40.14,40.14,40.06,40.06,123300.0,29.2268,29.2268,29.1685,29.1685,123300.0
2013-08-21 15:00:00,40.06,40.06,40.0,40.02,104800.0,29.1685,29.1685,29.1248,29.1394,104800.0
2013-08-21 15:10:00,40.02,40.07,40.0,40.0,77100.0,29.1394,29.1758,29.1248,29.1248,77100.0
2013-08-21 15:20:00,40.0,40.02,39.95,39.96,165800.0,29.1248,29.1394,29.0884,29.0957,165800.0
2013-08-21 15:30:00,39.96,39.99,39.9,39.91,138900.0,29.0957,29.1176,29.052,29.0593,138900.0
2013-08-21 15:40:00,39.92,39.92,39.83,39.85,472300.0,29.0666,29.0666,29.0011,29.0156,472300.0
2013-08-21 15:50:00,39.86,39.87,39.77,39.81,799400.0,29.0229,29.0302,28.9574,28.9865,799400.0
2013-08-22 09:30:00,39.82,39.88,39.81,39.87,412500.0,28.9938,29.0375,28.9865,29.0302,412500.0
2013-08-22 09:40:00,39.87,39.89,39.85,39.88,352500.0,29.0302,29.0447,29.0156,29.0375,352500.0
2013-08-22 09:50:00,39.88,39.89,39.83,39.83,378400.0,29.0375,29.0447,29.0011,29.0011,378400.0
2013-08-22 10:00:00,39.84,39.87,39.81,39.81,176800.0,29.0083,29.0302,28.9865,28.9865,176800.0
2013-08-22 10:10:00,39.82,39.85,39.8,39.84,583600.0,28.9938,29.0156,28.9792,29.0083,583600.0
2013-08-22 10:20:00,39.84,39.86,39.82,39.86,176100.0,29.0083,29.0229,28.9938,29.0229,176100.0
2013-08-22 10:30:00,39.87,39.88,39.84,39.88,329600.0,29.0302,29.0375,29.0083,29.0375,329600.0
2013-08-22 10:40:00,39.88,39.94,39.88,39.9,144400.0,29.0375,29.0811,29.0375,29.052,144400.0
2013-08-22 10:50:00,39.9,39.93,39.89,39.93,184300.0,29.052,29.0739,29.0447,29.0739,184300.0
2013-08-22 11:00:00,39.93,39.96,39.92,39.95,143600.0,29.0739,29.0957,29.0666,29.0884,143600.0
2013-08-22 11:10:00,39.95,39.95,39.92,39.93,119400.0,29.0884,29.0884,29.0666,29.0739,119400.0
2013-08-22 11:20:00,39.93,39.93,39.88,39.88,70800.0,29.0739,29.0739,29.0375,29.0375,70800.0
2013-08-22 11:30:00,39.89,39.91,39.88,39.89,64400.0,29.0447,29.0593,29.0375,29.0447,64400.0
2013-08-22 11:40:00,39.89,39.91,39.89,39.91,28700.0,29.0447,29.0593,29.0447,29.0593,28700.0
2013-08-22 11:50:00,39.92,39.94,39.91,39.94,39200.0,29.0666,29.0811,29.0593,29.0811,39200.0
2013-08-22 12:00:00,39.95,40.01,39.95,39.99,64500.0,29.0884,29.1321,29.0884,29.1176,64500.0
2013-08-22 12:10:00,39.99,40.0,39.98,39.98,20800.0,29.1176,29.1248,29.1103,29.1103,20800.0
2013-08-22 12:20:00,39.98,39.98,39.91,39.92,15800.0,29.1103,29.1103,29.0593,29.0666,15800.0
2013-08-22 12:30:00,39.93,39.95,39.87,39.91,236200.0,29.0739,29.0884,29.0302,29.0593,236200.0
2013-08-22 12:40:00,39.92,39.97,39.92,39.94,59800.0,29.0666,29.103,29.0666,29.0811,59800.0
2013-08-22 12:50:00,39.94,39.94,39.89,39.93,16800.0,29.0811,29.0811,29.0447,29.0739,16800.0
2013-08-22 13:00:00,39.92,39.92,39.87,39.9,80300.0,29.0666,29.0666,29.0302,29.052,80300.0
2013-08-22 13:10:00,39.9,39.94,39.9,39.93,40900.0,29.052,29.0811,29.052,29.0739,40900.0
2013-08-22 13:20:00,39.93,39.96,39.91,39.94,31500.0,29.0739,29.0957,29.0593,29.0811,31500.0
2013-08-22 13:30:00,39.94,39.96,39.94,39.94,13800.0,29.0811,29.0957,29.0811,29.0811,13800.0
2013-08-22 13:40:00,39.95,39.95,39.93,39.95,12600.0,29.0884,29.0884,29.0739,29.0884,12600.0
2013-08-22 13:50:00,39.94,39.98,39.94,39.98,14200.0,29.0811,29.1103,29.0811,29.1103,14200.0
2013-08-22 14:00:00,39.99,40.0,39.97,39.98,25600.0,29.1176,29.1248,29.103,29.1103,25600.0
2013-08-22 14:10:00,39.99,40.05,39.99,40.01,112300.0,29.1176,29.1612,29.1176,29.1321,112300.0
2013-08-22 14:20:00,40.01,40.02,39.96,39.97,65500.0,29.1321,29.1394,29.0957,29.103,65500.0
2013-08-22 14:30:00,39.97,39.98,39.96,39.97,31900.0,29.103,29.1103,29.0957,29.103,31900.0
2013-08-22 14:40:00,39.98,39.98,39.91,39.93,64200.0,29.1103,29.1103,29.0593,29.0739,64200.0
2013-08-22 14:50:00,39.94,39.94,39.93,39.94,69900.0,29.0811,29.0811,29.0739,29.0811,69900.0
2013-08-22 15:00:00,39.94,39.95,39.92,39.93,23100.0,29.0811,29.0884,29.0666,29.0739,23100.0
2013-08-22 15:10:00,39.93,39.97,39.93,39.97,22000.0,29.0739,29.103,29.0739,29.103,22000.0
2013-08-22 15:20:00,39.96,40.06,39.95,40.04,122200.0,29.0957,29.1685,29.0884,29.154,122200.0
2013-08-22 15:30:00,40.05,40.07,40.02,40.05,331100.0,29.1612,29.1758,29.1394,29.1612,331100.0
2013-08-22 15:40:00,40.05,40.05,40.02,40.02,120800.0,29.1612,29.1612,29.1394,29.1394,120800.0
2013-08-22 15:50:00,40.02,40.03,39.99,39.99,501600.0,29.1394,29.1467,29.1176,29.1176,501600.0
2013-08-23 09:30:00,40.08,40.11,40.03,40.1,70600.0,29.1831,29.2049,29.1467,29.1976,70600.0
2013-08-23 09:40:00,40.1,40.1,40.05,40.07,138900.0,29.1976,29.1976,29.1612,29.1758,138900.0
2013-08-23 09:50:00,40.06,40.12,40.03,40.09,86300.0,29.1685,29.2122,29.1467,29.1904,86300.0
2013-08-23 10:00:00,40.08,40.1,40.01,40.02,255400.0,29.1831,29.1976,29.1321,29.1394,255400.0
2013-08-23 10:10:00,40.03,40.05,40.01,40.04,108900.0,29.1467,29.1612,29.1321,29.154,108900.0
2013-08-23 10:20:00,40.05,40.06,40.01,40.03,61900.0,29.1612,29.1685,29.1321,29.1467,61900.0
2013-08-23 10:30:00,40.04,40.09,40.02,40.07,160000.0,29.154,29.1904,29.1394,29.1758,160000.0
2013-08-23 10:40:00,40.08,40.13,40.08,40.1,181200.0,29.1831,29.2195,29.1831,29.1976,181200.0
2013-08-23 10:50:00,40.11,40.18,40.11,40.16,45300.0,29.2049,29.2559,29.2049,29.2413,45300.0
2013-08-23 11:00:00,40.15,40.16,40.13,40.14,61800.0,29.234,29.2413,29.2195,29.2268,61800.0
2013-08-23 11:10:00,40.14,40.14,40.11,40.12,65000.0,29.2268,29.2268,29.2049,29.2122,65000.0
2013-08-23 11:20:00,40.12,40.12,40.07,40.1,80500.0,29.2122,29.2122,29.1758,29.1976,80500.0
2013-08-23 11:30:00,40.09,40.11,40.08,40.11,28300.0,29.1904,29.2049,29.1831,29.2049,28300.0
2013-08-23 11:40:00,40.1,40.17,40.1,40.15,47300.0,29.1976,29.2486,29.1976,29.234,47300.0
2013-08-23 11:50:00,40.15,40.15,40.1,40.11,36500.0,29.234,29.234,29.1976,29.2049,36500.0
2013-08-23 12:00:00,40.12,40.15,40.11,40.14,37400.0,29.2122,29.234,29.2049,29.2268,37400.0
2013-08-23 12:10:00,40.14,40.14,40.12,40.12,30200.0,29.2268,29.2268,29.2122,29.2122,30200.0
2013-08-23 12:20:00,40.12,40.13,40.11,40.12,28100.0,29.2122,29.2195,29.2049,29.2122,28100.0
2013-08-23 12:30:00,40.12,40.15,40.1,40.15,34000.0,29.2122,29.234,29.1976,29.234,34000.0
2013-08-23 12:40:00,40.14,40.15,40.12,40.12,19400.0,29.2268,29.234,29.2122,29.2122,19400.0
2013-08-23 12:50:00,40.11,40.14,40.1,40.13,19600.0,29.2049,29.2268,29.1976,29.2195,19600.0
2013-08-23 13:00:00,40.13,40.14,40.11,40.11,26900.0,29.2195,29.2268,29.2049,29.2049,26900.0
2013-08-23 13:10:00,40.11,40.13,40.11,40.11,59000.0,29.2049,29.2195,29.2049,29.2049,59000.0
2013-08-23 13:20:00,40.1,40.15,40.1,40.14,24000.0,29.1976,29.234,29.1976,29.2268,24000.0
2013-08-23 13:30:00,40.15,40.18,40.14,40.18,42500.0,29.234,29.2559,29.2268,29.2559,42500.0
2013-08-23 13:40:00,40.18,40.19,40.16,40.16,31900.0,29.2559,29.2632,29.2413,29.2413,31900.0
2013-08-23 13:50:00,40.16,40.19,40.16,40.18,68100.0,29.2413,29.2632,29.2413,29.2559,68100.0
2013-08-23 14:00:00,40.18,40.18,40.15,40.15,77500.0,29.2559,29.2559,29.234,29.234,77500.0
2013-08-23 14:10:00,40.15,40.16,40.15,40.15,52500.0,29.234,29.2413,29.234,29.234,52500.0
2013-08-23 14:20:00,40.14,40.15,40.13,40.14,57300.0,29.2268,29.234,29.2195,29.2268,57300.0
2013-08-23 14:30:00,40.14,40.18,40.14,40.18,20100.0,29.2268,29.2559,29.2268,29.2559,20100.0
2013-08-23 14:40:00,40.17,40.19,40.16,40.18,32400.0,29.2486,29.2632,29.2413,29.2559,32400.0
2013-08-23 14:50:00,40.18,40.2,40.17,40.18,46800.0,29.2559,29.2705,29.2486,29.2559,46800.0
2013-08-23 15:00:00,40.18,40.19,40.16,40.18,78000.0,29.2559,29.2632,29.2413,29.2559,78000.0
2013-08-23 15:10:00,40.18,40.18,40.15,40.16,49700.0,29.2559,29.2559,29.234,29.2413,49700.0
2013-08-23 15:20:00,40.16,40.2,40.16,40.2,38000.0,29.2413,29.2705,29.2413,29.2705,38000.0
2013-08-23 15:30:00,40.19,40.21,40.17,40.2,95100.0,29.2632,29.2777,29.2486,29.2705,95100.0
2013-08-23 15:40:00,40.2,40.26,40.18,40.25,303000.0,29.2705,29.3141,29.2559,29.3069,303000.0
2013-08-23 15:50:00,40.25,40.26,40.21,40.21,536700.0,29.3069,29.3141,29.2777,29.2777,536700.0
2013-08-26 09:30:00,40.22,40.27,40.12,40.12,388100.0,29.285,29.3214,29.2122,29.2122,388100.0
2013-08-26 09:40:00,40.12,40.13,40.08,40.1,499400.0,29.2122,29.2195,29.1831,29.1976,499400.0
2013-08-26 09:50:00,40.1,40.11,40.07,40.08,266600.0,29.1976,29.2049,29.1758,29.1831,266600.0
2013-08-26 10:00:00,40.07,40.09,40.05,40.05,606200.0,29.1758,29.1904,29.1612,29.1612,606200.0
2013-08-26 10:10:00,40.05,40.1,40.05,40.09,269000.0,29.1612,29.1976,29.1612,29.1904,269000.0
2013-08-26 10:20:00,40.09,40.14,40.09,40.13,263500.0,29.1904,29.2268,29.1904,29.2195,263500.0
2013-08-26 10:30:00,40.13,40.13,40.09,40.11,214100.0,29.2195,29.2195,29.1904,29.2049,214100.0
2013-08-26 10:40:00,40.12,40.13,40.1,40.11,169200.0,29.2122,29.2195,29.1976,29.2049,169200.0
2013-08-26 10:50:00,40.1,40.13,40.08,40.12,469500.0,29.1976,29.2195,29.1831,29.2122,469500.0
2013-08-26 11:00:00,40.13,40.13,40.08,40.08,241400.0,29.2195,29.2195,29.1831,29.1831,241400.0
2013-08-26 11:10:00,40.08,40.09,40.05,40.07,163600.0,29.1831,29.1904,29.1612,29.1758,163600.0
2013-08-26 11:20:00,40.07,40.07,40.05,40.06,290100.0,29.1758,29.1758,29.1612,29.1685,290100.0
2013-08-26 11:30:00,40.06,40.08,40.05,40.06,394000.0,29.1685,29.1831,29.1612,29.1685,394000.0
2013-08-26 11:40:00,40.05,40.07,40.03,40.04,129500.0,29.1612,29.1758,29.1467,29.154,129500.0
2013-08-26 11:50:00,40.04,40.04,40.02,40.04,405900.0,29.154,29.154,29.1394,29.154,405900.0
2013-08-26 12:00:00,40.04,40.04,39.98,39.99,688900.0,29.154,29.154,29.1103,29.1176,688900.0
2013-08-26 12:10:00,39.99,40.0,39.97,39.97,191800.0,29.1176,29.1248,29.103,29.103,191800.0
2013-08-26 12:20:00,39.97,39.98,39.96,39.98,285000.0,29.103,29.1103,29.0957,29.1103,285000.0
2013-08-26 12:30:00,39.98,39.99,39.97,39.97,263200.0,29.1103,29.1176,29.103,29.103,263200.0
2013-08-26 12:40:00,39.97,39.98,39.97,39.98,92100.0,29.103,29.1103,29.103,29.1103,92100.0
2013-08-26 12:50:00,39.98,40.01,39.97,40.0,199300.0,29.1103,29.1321,29.103,29.1248,199300.0
2013-08-26 13:00:00,40.0,40.03,40.0,40.01,171400.0,29.1248,29.1467,29.1248,29.1321,171400.0
2013-08-26 13:10:00,40.02,40.03,40.0,40.0,45200.0,29.1394,29.1467,29.1248,29.1248,45200.0
2013-08-26 13:20:00,40.01,40.02,39.99,39.99,99200.0,29.1321,29.1394,29.1176,29.1176,99200.0
2013-08-26 13:30:00,40.0,40.0,39.96,39.96,92200.0,29.1248,29.1248,29.0957,29.0957,92200.0
2013-08-26 13:40:00,39.97,39.97,39.95,39.96,371500.0,29.103,29.103,29.0884,29.0957,371500.0
2013-08-26 13:50:00,39.96,39.96,39.94,39.96,333800.0,29.0957,29.0957,29.0811,29.0957,333800.0
2013-08-26 14:00:00,39.95,39.98,39.94,39.97,290300.0,29.0884,29.1103,29.0811,29.103,290300.0
2013-08-26 14:10:00,39.96,39.97,39.93,39.96,580900.0,29.0957,29.103,29.0739,29.0957,580900.0
2013-08-26 14:20:00,39.96,39.96,39.93,39.93,386000.0,29.0957,29.0957,29.0739,29.0739,386000.0
2013-08-26 14:30:00,39.94,39.94,39.92,39.93,378700.0,29.0811,29.0811,29.0666,29.0739,378700.0
2013-08-26 14:40:00,39.93,39.94,39.91,39.93,907700.0,29.0739,29.0811,29.0593,29.0739,907700.0
2013-08-26 14:50:00,39.92,39.93,39.89,39.9,1012600.0,29.0666,29.0739,29.0447,29.052,1012600.0
2013-08-26 15:00:00,39.91,39.92,39.89,39.92,173800.0,29.0593,29.0666,29.0447,29.0666,173800.0
2013-08-26 15:10:00,39.92,39.92,39.81,39.84,396600.0,29.0666,29.0666,28.9865,29.0083,396600.0
2013-08-26 15:20:00,39.84,39.84,39.74,39.79,320200.0,29.0083,29.0083,28.9355,28.9719,320200.0
2013-08-26 15:30:00,39.79,39.83,39.78,39.82,576800.0,28.9719,29.0011,28.9646,28.9938,576800.0
2013-08-26 15:40:00,39.82,39.86,39.78,39.79,685000.0,28.9938,29.0229,28.9646,28.9719,685000.0
2013-08-26 15:50:00,39.79,39.8,39.74,39.74,2100800.0,28.9719,28.9792,28.9355,28.9355,2100800.0
2013-08-27 09:30:00,39.45,39.49,39.4,39.46,607900.0,28.7244,28.7535,28.688,28.7316,607900.0
2013-08-27 09:40:00,39.46,39.54,39.42,39.54,541200.0,28.7316,28.7899,28.7025,28.7899,541200.0
2013-08-27 09:50:00,39.54,39.59,39.52,39.56,463200.0,28.7899,28.8263,28.7753,28.8045,463200.0
2013-08-27 10:00:00,39.57,39.61,39.52,39.56,324000.0,28.8117,28.8409,28.7753,28.8045,324000.0
2013-08-27 10:10:00,39.57,39.58,39.52,39.54,269800.0,28.8117,28.819,28.7753,28.7899,269800.0
2013-08-27 10:20:00,39.54,39.56,39.49,39.5,150200.0,28.7899,28.8045,28.7535,28.7608,150200.0
2013-08-27 10:30:00,39.5,39.54,39.48,39.52,144700.0,28.7608,28.7899,28.7462,28.7753,144700.0
2013-08-27 10:40:00,39.53,39.59,39.53,39.54,188500.0,28.7826,28.8263,28.7826,28.7899,188500.0
2013-08-27 10:50:00,39.54,39.59,39.5,39.59,251700.0,28.7899,28.8263,28.7608,28.8263,251700.0
2013-08-27 11:00:00,39.59,39.59,39.54,39.55,609200.0,28.8263,28.8263,28.7899,28.7972,609200.0
2013-08-27 11:10:00,39.55,39.59,39.53,39.57,973800.0,28.7972,28.8263,28.7826,28.8117,973800.0
2013-08-27 11:20:00,39.57,39.62,39.55,39.61,268000.0,28.8117,28.8481,28.7972,28.8409,268000.0
2013-08-27 11:30:00,39.61,39.62,39.57,39.59,264100.0,28.8409,28.8481,28.8117,28.8263,264100.0
2013-08-27 11:40:00,39.59,39.6,39.55,39.55,219300.0,28.8263,28.8336,28.7972,28.7972,219300.0
2013-08-27 11:50:00,39.56,39.59,39.52,39.58,342300.0,28.8045,28.8263,28.7753,28.819,342300.0
2013-08-27 12:00:00,39.58,39.59,39.52,39.55,304600.0,28.819,28.8263,28.7753,28.7972,304600.0
2013-08-27 12:10:00,39.55,39.57,39.53,39.55,172600.0,28.7972,28.8117,28.7826,28.7972,172600.0
2013-08-27 12:20:00,39.55,39.57,39.54,39.54,52300.0,28.7972,28.8117,28.7899,28.7899,52300.0
2013-08-27 12:30:00,39.54,39.59,39.53,39.59,661200.0,28.7899,28.8263,28.7826,28.8263,661200.0
2013-08-27 12:40:00,39.58,39.58,39.5,39.56,132300.0,28.819,28.819,28.7608,28.8045,132300.0
2013-08-27 12:50:00,39.57,39.59,39.53,39.54,62000.0,28.8117,28.8263,28.7826,28.7899,62000.0
2013-08-27 13:00:00,39.54,39.57,39.52,39.56,65200.0,28.7899,28.8117,28.7753,28.8045,65200.0
2013-08-27 13:10:00,39.57,39.57,39.54,39.54,93300.0,28.8117,28.8117,28.7899,28.7899,93300.0
2013-08-27 13:20:00,39.55,39.57,39.53,39.53,76200.0,28.7972,28.8117,28.7826,28.7826,76200.0
2013-08-27 13:30:00,39.53,39.57,39.53,39.56,164000.0,28.7826,28.8117,28.7826,28.8045,164000.0
2013-08-27 13:40:00,39.56,39.62,39.55,39.62,113600.0,28.8045,28.8481,28.7972,28.8481,113600.0
2013-08-27 13:50:00,39.63,39.63,39.6,39.6,74700.0,28.8554,28.8554,28.8336,28.8336,74700.0
2013-08-27 14:00:00,39.59,39.62,39.58,39.6,119900.0,28.8263,28.8481,28.819,28.8336,119900.0
2013-08-27 14:10:00,39.61,39.62,39.57,39.58,351800.0,28.8409,28.8481,28.8117,28.819,351800.0
2013-08-27 14:20:00,39.58,39.59,39.52,39.54,253000.0,28.819,28.8263,28.7753,28.7899,253000.0
2013-08-27 14:30:00,39.54,39.58,39.53,39.58,203900.0,28.7899,28.819,28.7826,28.819,203900.0
2013-08-27 14:40:00,39.58,39.64,39.57,39.59,180200.0,28.819,28.8627,28.8117,28.8263,180200.0
2013-08-27 14:50:00,39.6,39.63,39.59,39.61,333100.0,28.8336,28.8554,28.8263,28.8409,333100.0
2013-08-27 15:00:00,39.6,39.64,39.59,39.6,154600.0,28.8336,28.8627,28.8263,28.8336,154600.0
2013-08-27 15:10:00,39.6,39.61,39.53,39.55,201000.0,28.8336,28.8409,28.7826,28.7972,201000.0
2013-08-27 15:20:00,39.55,39.6,39.54,39.56,248900.0,28.7972,28.8336,28.7899,28.8045,248900.0
2013-08-27 15:30:00,39.57,39.57,39.5,39.53,212800.0,28.8117,28.8117,28.7608,28.7826,212800.0
2013-08-27 15:40:00,39.54,39.58,39.53,39.57,166400.0,28.7899,28.819,28.7826,28.8117,166400.0
2013-08-27 15:50:00,39.57,39.57,39.5,39.5,882100.0,28.8117,28.8117,28.7608,28.7608,882100.0
2013-08-28 09:30:00,39.45,39.45,39.26,39.34,826300.0,28.7244,28.7244,28.586,28.6443,826300.0
2013-08-28 09:40:00,39.34,39.36,39.33,39.34,682700.0,28.6443,28.6588,28.637,28.6443,682700.0
2013-08-28 09:50:00,39.34,39.39,39.3,39.33,1069300.0,28.6443,28.6807,28.6151,28.637,1069300.0
2013-08-28 10:00:00,39.32,39.35,39.31,39.34,655100.0,28.6297,28.6516,28.6224,28.6443,655100.0
2013-08-28 10:10:00,39.34,39.36,39.33,39.36,569700.0,28.6443,28.6588,28.637,28.6588,569700.0
2013-08-28 10:20:00,39.36,39.37,39.31,39.36,674500.0,28.6588,28.6661,28.6224,28.6588,674500.0
2013-08-28 10:30:00,39.35,39.37,39.34,39.35,525400.0,28.6516,28.6661,28.6443,28.6516,525400.0
2013-08-28 10:40:00,39.35,39.38,39.34,39.35,483300.0,28.6516,28.6734,28.6443,28.6516,483300.0
2013-08-28 10:50:00,39.34,39.37,39.34,39.34,121100.0,28.6443,28.6661,28.6443,28.6443,121100.0
2013-08-28 11:00:00,39.35,39.35,39.31,39.33,583300.0,28.6516,28.6516,28.6224,28.637,583300.0
2013-08-28 11:10:00,39.32,39.34,39.3,39.3,222500.0,28.6297,28.6443,28.6151,28.6151,222500.0
2013-08-28 11:20:00,39.3,39.32,39.29,39.32,317900.0,28.6151,28.6297,28.6079,28.6297,317900.0
2013-08-28 11:30:00,39.32,39.33,39.3,39.31,152400.0,28.6297,28.637,28.6151,28.6224,152400.0
2013-08-28 11:40:00,39.32,39.33,39.3,39.32,640500.0,28.6297,28.637,28.6151,28.6297,640500.0
2013-08-28 11:50:00,39.32,39.35,39.32,39.34,550200.0,28.6297,28.6516,28.6297,28.6443,550200.0
2013-08-28 12:00:00,39.34,39.35,39.33,39.34,241600.0,28.6443,28.6516,28.637,28.6443,241600.0
2013-08-28 12:10:00,39.34,39.34,39.32,39.33,252200.0,28.6443,28.6443,28.6297,28.637,252200.0
2013-08-28 12:20:00,39.33,39.34,39.32,39.33,198500.0,28.637,28.6443,28.6297,28.637,198500.0
2013-08-28 12:30:00,39.33,39.34,39.32,39.33,336000.0,28.637,28.6443,28.6297,28.637,336000.0
2013-08-28 12:40:00,39.33,39.34,39.31,39.31,498400.0,28.637,28.6443,28.6224,28.6224,498400.0
2013-08-28 12:50:00,39.31,39.33,39.31,39.32,200700.0,28.6224,28.637,28.6224,28.6297,200700.0
2013-08-28 13:00:00,39.32,39.34,39.32,39.32,398400.0,28.6297,28.6443,28.6297,28.6297,398400.0
2013-08-28 13:10:00,39.32,39.32,39.26,39.29,367500.0,28.6297,28.6297,28.586,28.6079,367500.0
2013-08-28 13:20:00,39.28,39.29,39.27,39.28,376000.0,28.6006,28.6079,28.5933,28.6006,376000.0
2013-08-28 13:30:00,39.29,39.3,39.27,39.3,447300.0,28.6079,28.6151,28.5933,28.6151,447300.0
2013-08-28 13:40:00,39.3,39.31,39.27,39.29,395900.0,28.6151,28.6224,28.5933,28.6079,395900.0
2013-08-28 13:50:00,39.29,39.3,39.27,39.28,791300.0,28.6079,28.6151,28.5933,28.6006,791300.0
2013-08-28 14:00:00,39.28,39.29,39.25,39.26,299500.0,28.6006,28.6079,28.5787,28.586,299500.0
2013-08-28 14:10:00,39.26,39.26,39.22,39.22,431400.0,28.586,28.586,28.5569,28.5569,431400.0
2013-08-28 14:20:00,39.22,39.24,39.21,39.23,291300.0,28.5569,28.5715,28.5496,28.5642,291300.0
2013-08-28 14:30:00,39.23,39.24,39.21,39.23,216400.0,28.5642,28.5715,28.5496,28.5642,216400.0
2013-08-28 14:40:00,39.23,39.23,39.22,39.23,596400.0,28.5642,28.5642,28.5569,28.5642,596400.0
2013-08-28 14:50:00,39.23,39.25,39.23,39.25,335600.0,28.5642,28.5787,28.5642,28.5787,335600.0
2013-08-28 15:00:00,39.24,39.27,39.23,39.27,516100.0,28.5715,28.5933,28.5642,28.5933,516100.0
2013-08-28 15:10:00,39.27,39.31,39.27,39.29,509100.0,28.5933,28.6224,28.5933,28.6079,509100.0
2013-08-28 15:20:00,39.3,39.32,39.29,39.29,236000.0,28.6151,28.6297,28.6079,28.6079,236000.0
2013-08-28 15:30:00,39.3,39.32,39.29,39.29,390100.0,28.6151,28.6297,28.6079,28.6079,390100.0
2013-08-28 15:40:00,39.29,39.29,39.25,39.26,638800.0,28.6079,28.6079,28.5787,28.586,638800.0
2013-08-28 15:50:00,39.25,39.26,39.2,39.22,1168700.0,28.5787,28.586,28.5423,28.5569,1168700.0
2013-08-29 09:30:00,39.08,39.21,39.05,39.19,835300.0,28.455,28.5496,28.4331,28.5351,835300.0
2013-08-29 09:40:00,39.2,39.29,39.19,39.28,415900.0,28.5423,28.6079,28.5351,28.6006,415900.0
2013-08-29 09:50:00,39.27,39.32,39.26,39.29,231500.0,28.5933,28.6297,28.586,28.6079,231500.0
2013-08-29 10:00:00,39.29,39.32,39.27,39.32,188900.0,28.6079,28.6297,28.5933,28.6297,188900.0
2013-08-29 10:10:00,39.32,39.39,39.3,39.38,198100.0,28.6297,28.6807,28.6151,28.6734,198100.0
2013-08-29 10:20:00,39.38,39.38,39.32,39.33,156400.0,28.6734,28.6734,28.6297,28.637,156400.0
2013-08-29 10:30:00,39.33,39.46,39.33,39.46,205800.0,28.637,28.7316,28.637,28.7316,205800.0
2013-08-29 10:40:00,39.46,39.5,39.43,39.49,527700.0,28.7316,28.7608,28.7098,28.7535,527700.0
2013-08-29 10:50:00,39.48,39.51,39.46,39.48,484700.0,28.7462,28.7681,28.7316,28.7462,484700.0
2013-08-29 11:00:00,39.48,39.51,39.48,39.49,277000.0,28.7462,28.7681,28.7462,28.7535,277000.0
2013-08-29 11:10:00,39.5,39.52,39.49,39.5,51000.0,28.7608,28.7753,28.7535,28.7608,51000.0
2013-08-29 11:20:00,39.51,39.54,39.49,39.52,268000.0,28.7681,28.7899,28.7535,28.7753,268000.0
2013-08-29 11:30:00,39.52,39.54,39.5,39.5,87400.0,28.7753,28.7899,28.7608,28.7608,87400.0
2013-08-29 11:40:00,39.5,39.51,39.48,39.49,47200.0,28.7608,28.7681,28.7462,28.7535,47200.0
2013-08-29 11:50:00,39.5,39.52,39.49,39.52,57100.0,28.7608,28.7753,28.7535,28.7753,57100.0
2013-08-29 12:00:00,39.53,39.53,39.5,39.51,57100.0,28.7826,28.7826,28.7608,28.7681,57100.0
2013-08-29 12:10:00,39.5,39.51,39.48,39.5,43200.0,28.7608,28.7681,28.7462,28.7608,43200.0
2013-08-29 12:20:00,39.51,39.54,39.5,39.52,64000.0,28.7681,28.7899,28.7608,28.7753,64000.0
2013-08-29 12:30:00,39.51,39.52,39.46,39.47,45200.0,28.7681,28.7753,28.7316,28.7389,45200.0
2013-08-29 12:40:00,39.47,39.48,39.45,39.48,29900.0,28.7389,28.7462,28.7244,28.7462,29900.0
2013-08-29 12:50:00,39.47,39.51,39.47,39.51,21300.0,28.7389,28.7681,28.7389,28.7681,21300.0
2013-08-29 13:00:00,39.51,39.56,39.49,39.55,75900.0,28.7681,28.8045,28.7535,28.7972,75900.0
2013-08-29 13:10:00,39.56,39.56,39.53,39.55,83700.0,28.8045,28.8045,28.7826,28.7972,83700.0
2013-08-29 13:20:00,39.55,39.56,39.5,39.53,112400.0,28.7972,28.8045,28.7608,28.7826,112400.0
2013-08-29 13:30:00,39.52,39.53,39.47,39.49,133400.0,28.7753,28.7826,28.7389,28.7535,133400.0
2013-08-29 13:40:00,39.48,39.49,39.47,39.48,111300.0,28.7462,28.7535,28.7389,28.7462,111300.0
2013-08-29 13:50:00,39.48,39.49,39.45,39.47,52800.0,28.7462,28.7535,28.7244,28.7389,52800.0
2013-08-29 14:00:00,39.48,39.52,39.46,39.51,82900.0,28.7462,28.7753,28.7316,28.7681,82900.0
2013-08-29 14:10:00,39.52,39.52,39.47,39.47,68700.0,28.7753,28.7753,28.7389,28.7389,68700.0
2013-08-29 14:20:00,39.48,39.5,39.47,39.48,78500.0,28.7462,28.7608,28.7389,28.7462,78500.0
2013-08-29 14:30:00,39.48,39.51,39.48,39.49,132300.0,28.7462,28.7681,28.7462,28.7535,132300.0
2013-08-29 14:40:00,39.49,39.51,39.48,39.51,56400.0,28.7535,28.7681,28.7462,28.7681,56400.0
2013-08-29 14:50:00,39.51,39.52,39.5,39.52,115100.0,28.7681,28.7753,28.7608,28.7753,115100.0
2013-08-29 15:00:00,39.52,39.52,39.46,39.48,599000.0,28.7753,28.7753,28.7316,28.7462,599000.0
2013-08-29 15:10:00,39.48,39.51,39.47,39.48,126500.0,28.7462,28.7681,28.7389,28.7462,126500.0
2013-08-29 15:20:00,39.48,39.49,39.42,39.44,89400.0,28.7462,28.7535,28.7025,28.7171,89400.0
2013-08-29 15:30:00,39.43,39.44,39.38,39.41,149200.0,28.7098,28.7171,28.6734,28.6952,149200.0
2013-08-29 15:40:00,39.4,39.45,39.39,39.44,280700.0,28.688,28.7244,28.6807,28.7171,280700.0
2013-08-29 15:50:00,39.44,39.44,39.39,39.39,570400.0,28.7171,28.7171,28.6807,28.6807,570400.0
2013-08-30 09:30:00,39.51,39.51,39.39,39.42,355300.0,28.7681,28.7681,28.6807,28.7025,355300.0
2013-08-30 09:40:00,39.43,39.48,39.41,39.41,217200.0,28.7098,28.7462,28.6952,28.6952,217200.0
2013-08-30 09:50:00,39.42,39.44,39.41,39.42,208000.0,28.7025,28.7171,28.6952,28.7025,208000.0
2013-08-30 10:00:00,39.42,39.43,39.38,39.41,268200.0,28.7025,28.7098,28.6734,28.6952,268200.0
2013-08-30 10:10:00,39.4,39.43,39.38,39.43,107100.0,28.688,28.7098,28.6734,28.7098,107100.0
2013-08-30 10:20:00,39.43,39.48,39.43,39.47,148900.0,28.7098,28.7462,28.7098,28.7389,148900.0
2013-08-30 10:30:00,39.47,39.5,39.46,39.49,112100.0,28.7389,28.7608,28.7316,28.7535,112100.0
2013-08-30 10:40:00,39.49,39.49,39.43,39.44,63500.0,28.7535,28.7535,28.7098,28.7171,63500.0
2013-08-30 10:50:00,39.45,39.45,39.42,39.42,56600.0,28.7244,28.7244,28.7025,28.7025,56600.0
2013-08-30 11:00:00,39.42,39.45,39.39,39.42,73200.0,28.7025,28.7244,28.6807,28.7025,73200.0
2013-08-30 11:10:00,39.43,39.44,39.41,39.42,38800.0,28.7098,28.7171,28.6952,28.7025,38800.0
2013-08-30 11:20:00,39.43,39.44,39.37,39.37,57900.0,28.7098,28.7171,28.6661,28.6661,57900.0
2013-08-30 11:30:00,39.38,39.39,39.35,39.37,58100.0,28.6734,28.6807,28.6516,28.6661,58100.0
2013-08-30 11:40:00,39.37,39.41,39.36,39.4,65200.0,28.6661,28.6952,28.6588,28.688,65200.0
2013-08-30 11:50:00,39.4,39.41,39.39,39.4,32900.0,28.688,28.6952,28.6807,28.688,32900.0
2013-08-30 12:00:00,39.4,39.43,39.38,39.42,157600.0,28.688,28.7098,28.6734,28.7025,157600.0
2013-08-30 12:10:00,39.41,39.44,39.41,39.43,85600.0,28.6952,28.7171,28.6952,28.7098,85600.0
2013-08-30 12:20:00,39.44,39.46,39.41,39.46,80300.0,28.7171,28.7316,28.6952,28.7316,80300.0
2013-08-30 12:30:00,39.45,39.45,39.41,39.42,46000.0,28.7244,28.7244,28.6952,28.7025,46000.0
2013-08-30 12:40:00,39.42,39.46,39.41,39.45,37100.0,28.7025,28.7316,28.6952,28.7244,37100.0
2013-08-30 12:50:00,39.45,39.46,39.43,39.45,42600.0,28.7244,28.7316,28.7098,28.7244,42600.0
2013-08-30 13:00:00,39.45,39.45,39.35,39.36,182400.0,28.7244,28.7244,28.6516,28.6588,182400.0
2013-08-30 13:10:00,39.36,39.53,39.36,39.49,179300.0,28.6588,28.7826,28.6588,28.7535,179300.0
2013-08-30 13:20:00,39.5,39.51,39.42,39.47,38100.0,28.7608,28.7681,28.7025,28.7389,38100.0
2013-08-30 13:30:00,39.47,39.48,39.45,39.46,70000.0,28.7389,28.7462,28.7244,28.7316,70000.0
2013-08-30 13:40:00,39.46,39.5,39.44,39.48,57500.0,28.7316,28.7608,28.7171,28.7462,57500.0
2013-08-30 13:50:00,39.49,39.49,39.44,39.44,36000.0,28.7535,28.7535,28.7171,28.7171,36000.0
2013-08-30 14:00:00,39.45,39.45,39.41,39.44,91500.0,28.7244,28.7244,28.6952,28.7171,91500.0
2013-08-30 14:10:00,39.45,39.46,39.44,39.46,29000.0,28.7244,28.7316,28.7171,28.7316,29000.0
2013-08-30 14:20:00,39.47,39.48,39.46,39.46,145600.0,28.7389,28.7462,28.7316,28.7316,145600.0
2013-08-30 14:30:00,39.47,39.55,39.47,39.54,95800.0,28.7389,28.7972,28.7389,28.7899,95800.0
2013-08-30 14:40:00,39.54,39.54,39.51,39.52,58000.0,28.7899,28.7899,28.7681,28.7753,58000.0
2013-08-30 14:50:00,39.53,39.54,39.52,39.53,29400.0,28.7826,28.7899,28.7753,28.7826,29400.0
2013-08-30 15:00:00,39.52,39.56,39.51,39.52,202100.0,28.7753,28.8045,28.7681,28.7753,202100.0
2013-08-30 15:10:00,39.53,39.58,39.52,39.55,95400.0,28.7826,28.819,28.7753,28.7972,95400.0
2013-08-30 15:20:00,39.56,39.57,39.54,39.55,261700.0,28.8045,28.8117,28.7899,28.7972,261700.0
2013-08-30 15:30:00,39.54,39.55,39.48,39.49,274500.0,28.7899,28.7972,28.7462,28.7535,274500.0
2013-08-30 15:40:00,39.5,39.5,39.43,39.43,676900.0,28.7608,28.7608,28.7098,28.7098,676900.0
2013-08-30 15:50:00,39.44,39.53,39.37,39.48,1528300.0,28.7171,28.7826,28.6661,28.7462,1528300.0
2013-09-03 09:30:00,39.69,39.83,39.69,39.76,703400.0,28.8991,29.0011,28.8991,28.9501,703400.0
2013-09-03 09:40:00,39.76,39.78,39.72,39.77,382700.0,28.9501,28.9646,28.921,28.9574,382700.0
2013-09-03 09:50:00,39.77,39.81,39.74,39.77,394100.0,28.9574,28.9865,28.9355,28.9574,394100.0
2013-09-03 10:00:00,39.77,39.79,39.69,39.72,411000.0,28.9574,28.9719,28.8991,28.921,411000.0
2013-09-03 10:10:00,39.72,39.79,39.72,39.73,913200.0,28.921,28.9719,28.921,28.9282,913200.0
2013-09-03 10:20:00,39.74,39.74,39.68,39.7,313700.0,28.9355,28.9355,28.8918,28.9064,313700.0
2013-09-03 10:30:00,39.7,39.72,39.69,39.7,249400.0,28.9064,28.921,28.8991,28.9064,249400.0
2013-09-03 10:40:00,39.69,39.71,39.67,39.7,171300.0,28.8991,28.9137,28.8846,28.9064,171300.0
2013-09-03 10:50:00,39.69,39.7,39.64,39.65,265000.0,28.8991,28.9064,28.8627,28.87,265000.0
2013-09-03 11:00:00,39.64,39.67,39.62,39.63,381600.0,28.8627,28.8846,28.8481,28.8554,381600.0
2013-09-03 11:10:00,39.63,39.66,39.58,39.58,467600.0,28.8554,28.8773,28.819,28.819,467600.0
2013-09-03 11:20:00,39.57,39.58,39.48,39.49,396800.0,28.8117,28.819,28.7462,28.7535,396800.0
2013-09-03 11:30:00,39.48,39.52,39.47,39.51,203600.0,28.7462,28.7753,28.7389,28.7681,203600.0
2013-09-03 11:40:00,39.51,39.53,39.46,39.48,259100.0,28.7681,28.7826,28.7316,28.7462,259100.0
2013-09-03 11:50:00,39.49,39.51,39.47,39.5,126500.0,28.7535,28.7681,28.7389,28.7608,126500.0
2013-09-03 12:00:00,39.5,39.52,39.48,39.52,198500.0,28.7608,28.7753,28.7462,28.7753,198500.0
2013-09-03 12:10:00,39.52,39.52,39.49,39.5,107800.0,28.7753,28.7753,28.7535,28.7608,107800.0
2013-09-03 12:20:00,39.5,39.51,39.47,39.48,234400.0,28.7608,28.7681,28.7389,28.7462,234400.0
2013-09-03 12:30:00,39.48,39.5,39.47,39.48,233300.0,28.7462,28.7608,28.7389,28.7462,233300.0
2013-09-03 12:40:00,39.49,39.49,39.43,39.44,167600.0,28.7535,28.7535,28.7098,28.7171,167600.0
2013-09-03 12:50:00,39.44,39.47,39.43,39.43,290600.0,28.7171,28.7389,28.7098,28.7098,290600.0
2013-09-03 13:00:00,39.44,39.45,39.42,39.45,115800.0,28.7171,28.7244,28.7025,28.7244,115800.0
2013-09-03 13:10:00,39.45,39.46,39.42,39.42,121900.0,28.7244,28.7316,28.7025,28.7025,121900.0
2013-09-03 13:20:00,39.42,39.47,39.41,39.46,220500.0,28.7025,28.7389,28.6952,28.7316,220500.0
2013-09-03 13:30:00,39.46,39.48,39.44,39.47,156200.0,28.7316,28.7462,28.7171,28.7389,156200.0
2013-09-03 13:40:00,39.47,39.48,39.42,39.44,186200.0,28.7389,28.7462,28.7025,28.7171,186200.0
2013-09-03 13:50:00,39.44,39.47,39.42,39.44,189500.0,28.7171,28.7389,28.7025,28.7171,189500.0
2013-09-03 14:00:00,39.44,39.46,39.44,39.46,209600.0,28.7171,28.7316,28.7171,28.7316,209600.0
2013-09-03 14:10:00,39.46,39.49,39.44,39.46,535100.0,28.7316,28.7535,28.7171,28.7316,535100.0
2013-09-03 14:20:00,39.45,39.45,39.4,39.43,263300.0,28.7244,28.7244,28.688,28.7098,263300.0
2013-09-03 14:30:00,39.43,39.47,39.41,39.43,216000.0,28.7098,28.7389,28.6952,28.7098,216000.0
2013-09-03 14:40:00,39.43,39.44,39.4,39.44,208900.0,28.7098,28.7171,28.688,28.7171,208900.0
2013-09-03 14:50:00,39.43,39.46,39.4,39.46,158500.0,28.7098,28.7316,28.688,28.7316,158500.0
2013-09-03 15:00:00,39.46,39.52,39.45,39.51,180300.0,28.7316,28.7753,28.7244,28.7681,180300.0
2013-09-03 15:10:00,39.51,39.53,39.49,39.5,69100.0,28.7681,28.7826,28.7535,28.7608,69100.0
2013-09-03 15:20:00,39.49,39.51,39.46,39.48,282800.0,28.7535,28.7681,28.7316,28.7462,282800.0
2013-09-03 15:30:00,39.48,39.52,39.47,39.51,176000.0,28.7462,28.7753,28.7389,28.7681,176000.0
2013-09-03 15:40:00,39.52,39.53,39.44,39.46,469800.0,28.7753,28.7826,28.7171,28.7316,469800.0
2013-09-03 15:50:00,39.46,39.49,39.44,39.48,1267100.0,28.7316,28.7535,28.7171,28.7462,1267100.0
2013-09-04 09:30:00,39.46,39.52,39.39,39.44,242800.0,28.7316,28.7753,28.6807,28.7171,242800.0
2013-09-04 09:40:00,39.44,39.48,39.43,39.46,253900.0,28.7171,28.7462,28.7098,28.7316,253900.0
2013-09-04 09:50:00,39.46,39.52,39.46,39.52,99300.0,28.7316,28.7753,28.7316,28.7753,99300.0
2013-09-04 10:00:00,39.53,39.57,39.52,39.56,249400.0,28.7826,28.8117,28.7753,28.8045,249400.0
2013-09-04 10:10:00,39.56,39.59,39.55,39.56,301800.0,28.8045,28.8263,28.7972,28.8045,301800.0
2013-09-04 10:20:00,39.55,39.57,39.53,39.54,149000.0,28.7972,28.8117,28.7826,28.7899,149000.0
2013-09-04 10:30:00,39.53,39.54,39.52,39.53,102300.0,28.7826,28.7899,28.7753,28.7826,102300.0
2013-09-04 10:40:00,39.54,39.54,39.52,39.53,59000.0,28.7899,28.7899,28.7753,28.7826,59000.0
2013-09-04 10:50:00,39.52,39.55,39.52,39.54,71500.0,28.7753,28.7972,28.7753,28.7899,71500.0
2013-09-04 11:00:00,39.54,39.58,39.53,39.58,70700.0,28.7899,28.819,28.7826,28.819,70700.0
2013-09-04 11:10:00,39.58,39.58,39.56,39.57,48900.0,28.819,28.819,28.8045,28.8117,48900.0
2013-09-04 11:20:00,39.57,39.59,39.56,39.58,243800.0,28.8117,28.8263,28.8045,28.819,243800.0
2013-09-04 11:30:00,39.58,39.62,39.58,39.62,266900.0,28.819,28.8481,28.819,28.8481,266900.0
2013-09-04 11:40:00,39.62,39.69,39.62,39.67,75600.0,28.8481,28.8991,28.8481,28.8846,75600.0
2013-09-04 11:50:00,39.66,39.73,39.66,39.73,186500.0,28.8773,28.9282,28.8773,28.9282,186500.0
2013-09-04 12:00:00,39.73,39.78,39.73,39.77,167600.0,28.9282,28.9646,28.9282,28.9574,167600.0
2013-09-04 12:10:00,39.78,39.78,39.75,39.76,85900.0,28.9646,28.9646,28.9428,28.9501,85900.0
2013-09-04 12:20:00,39.77,39.78,39.76,39.77,32200.0,28.9574,28.9646,28.9501,28.9574,32200.0
2013-09-04 12:30:00,39.77,39.8,39.77,39.79,71800.0,28.9574,28.9792,28.9574,28.9719,71800.0
2013-09-04 12:40:00,39.8,39.8,39.77,39.78,34300.0,28.9792,28.9792,28.9574,28.9646,34300.0
2013-09-04 12:50:00,39.79,39.8,39.77,39.8,32900.0,28.9719,28.9792,28.9574,28.9792,32900.0
2013-09-04 13:00:00,39.8,39.81,39.79,39.8,52800.0,28.9792,28.9865,28.9719,28.9792,52800.0
2013-09-04 13:10:00,39.79,39.83,39.78,39.83,45500.0,28.9719,29.0011,28.9646,29.0011,45500.0
2013-09-04 13:20:00,39.82,39.83,39.8,39.81,73400.0,28.9938,29.0011,28.9792,28.9865,73400.0
2013-09-04 13:30:00,39.82,39.83,39.8,39.81,39300.0,28.9938,29.0011,28.9792,28.9865,39300.0
2013-09-04 13:40:00,39.81,39.82,39.79,39.79,33900.0,28.9865,28.9938,28.9719,28.9719,33900.0
2013-09-04 13:50:00,39.79,39.8,39.75,39.75,46700.0,28.9719,28.9792,28.9428,28.9428,46700.0
2013-09-04 14:00:00,39.74,39.76,39.7,39.71,68500.0,28.9355,28.9501,28.9064,28.9137,68500.0
2013-09-04 14:10:00,39.71,39.73,39.7,39.73,90000.0,28.9137,28.9282,28.9064,28.9282,90000.0
2013-09-04 14:20:00,39.73,39.74,39.72,39.72,50700.0,28.9282,28.9355,28.921,28.921,50700.0
2013-09-04 14:30:00,39.71,39.72,39.7,39.71,54300.0,28.9137,28.921,28.9064,28.9137,54300.0
2013-09-04 14:40:00,39.71,39.72,39.7,39.71,73000.0,28.9137,28.921,28.9064,28.9137,73000.0
2013-09-04 14:50:00,39.71,39.75,39.7,39.73,52800.0,28.9137,28.9428,28.9064,28.9282,52800.0
2013-09-04 15:00:00,39.73,39.75,39.72,39.74,110300.0,28.9282,28.9428,28.921,28.9355,110300.0
2013-09-04 15:10:00,39.74,39.79,39.74,39.78,253200.0,28.9355,28.9719,28.9355,28.9646,253200.0
2013-09-04 15:20:00,39.77,39.78,39.68,39.7,439300.0,28.9574,28.9646,28.8918,28.9064,439300.0
2013-09-04 15:30:00,39.71,39.72,39.67,39.7,520500.0,28.9137,28.921,28.8846,28.9064,520500.0
2013-09-04 15:40:00,39.7,39.73,39.69,39.73,500100.0,28.9064,28.9282,28.8991,28.9282,500100.0
2013-09-04 15:50:00,39.73,39.73,39.67,39.73,885000.0,28.9282,28.9282,28.8846,28.9282,885000.0
2013-09-05 09:30:00,39.79,39.8,39.7,39.76,101400.0,28.9719,28.9792,28.9064,28.9501,101400.0
2013-09-05 09:40:00,39.76,39.8,39.7,39.8,184800.0,28.9501,28.9792,28.9064,28.9792,184800.0
2013-09-05 09:50:00,39.8,39.82,39.79,39.79,64700.0,28.9792,28.9938,28.9719,28.9719,64700.0
2013-09-05 10:00:00,39.78,39.82,39.75,39.77,103500.0,28.9646,28.9938,28.9428,28.9574,103500.0
2013-09-05 10:10:00,39.77,39.79,39.74,39.74,38800.0,28.9574,28.9719,28.9355,28.9355,38800.0
2013-09-05 10:20:00,39.74,39.74,39.72,39.74,49800.0,28.9355,28.9355,28.921,28.9355,49800.0
2013-09-05 10:30:00,39.74,39.75,39.68,39.68,437200.0,28.9355,28.9428,28.8918,28.8918,437200.0
2013-09-05 10:40:00,39.68,39.68,39.65,39.67,107200.0,28.8918,28.8918,28.87,28.8846,107200.0
2013-09-05 10:50:00,39.68,39.71,39.65,39.65,315400.0,28.8918,28.9137,28.87,28.87,315400.0
2013-09-05 11:00:00,39.65,39.7,39.65,39.69,100100.0,28.87,28.9064,28.87,28.8991,100100.0
2013-09-05 11:10:00,39.69,39.7,39.66,39.67,44400.0,28.8991,28.9064,28.8773,28.8846,44400.0
2013-09-05 11:20:00,39.67,39.68,39.64,39.65,115700.0,28.8846,28.8918,28.8627,28.87,115700.0
2013-09-05 11:30:00,39.66,39.71,39.65,39.69,183500.0,28.8773,28.9137,28.87,28.8991,183500.0
2013-09-05 11:40:00,39.68,39.7,39.67,39.69,239200.0,28.8918,28.9064,28.8846,28.8991,239200.0
2013-09-05 11:50:00,39.69,39.7,39.68,39.7,41000.0,28.8991,28.9064,28.8918,28.9064,41000.0
2013-09-05 12:00:00,39.7,39.71,39.68,39.69,45000.0,28.9064,28.9137,28.8918,28.8991,45000.0
2013-09-05 12:10:00,39.69,39.7,39.68,39.69,84600.0,28.8991,28.9064,28.8918,28.8991,84600.0
2013-09-05 12:20:00,39.69,39.71,39.68,39.68,43000.0,28.8991,28.9137,28.8918,28.8918,43000.0
2013-09-05 12:30:00,39.68,39.69,39.67,39.68,25900.0,28.8918,28.8991,28.8846,28.8918,25900.0
2013-09-05 12:40:00,39.69,39.7,39.68,39.69,55000.0,28.8991,28.9064,28.8918,28.8991,55000.0
2013-09-05 12:50:00,39.68,39.7,39.67,39.69,52600.0,28.8918,28.9064,28.8846,28.8991,52600.0
2013-09-05 13:00:00,39.68,39.69,39.67,39.68,29200.0,28.8918,28.8991,28.8846,28.8918,29200.0
2013-09-05 13:10:00,39.68,39.69,39.66,39.68,25500.0,28.8918,28.8991,28.8773,28.8918,25500.0
2013-09-05 13:20:00,39.68,39.71,39.68,39.69,40800.0,28.8918,28.9137,28.8918,28.8991,40800.0
2013-09-05 13:30:00,39.69,39.7,39.67,39.69,34300.0,28.8991,28.9064,28.8846,28.8991,34300.0
2013-09-05 13:40:00,39.68,39.7,39.68,39.68,25300.0,28.8918,28.9064,28.8918,28.8918,25300.0
2013-09-05 13:50:00,39.69,39.69,39.64,39.65,27200.0,28.8991,28.8991,28.8627,28.87,27200.0
2013-09-05 14:00:00,39.64,39.68,39.63,39.66,85400.0,28.8627,28.8918,28.8554,28.8773,85400.0
2013-09-05 14:10:00,39.66,39.67,39.65,39.67,153100.0,28.8773,28.8846,28.87,28.8846,153100.0
2013-09-05 14:20:00,39.67,39.68,39.66,39.67,53500.0,28.8846,28.8918,28.8773,28.8846,53500.0
2013-09-05 14:30:00,39.67,39.7,39.67,39.69,69100.0,28.8846,28.9064,28.8846,28.8991,69100.0
2013-09-05 14:40:00,39.69,39.71,39.69,39.71,79000.0,28.8991,28.9137,28.8991,28.9137,79000.0
2013-09-05 14:50:00,39.71,39.75,39.71,39.71,116800.0,28.9137,28.9428,28.9137,28.9137,116800.0
2013-09-05 15:00:00,39.71,39.73,39.7,39.7,276900.0,28.9137,28.9282,28.9064,28.9064,276900.0
2013-09-05 15:10:00,39.71,39.72,39.69,39.7,42900.0,28.9137,28.921,28.8991,28.9064,42900.0
2013-09-05 15:20:00,39.71,39.71,39.68,39.7,33000.0,28.9137,28.9137,28.8918,28.9064,33000.0
2013-09-05 15:30:00,39.7,39.7,39.65,39.67,120000.0,28.9064,28.9064,28.87,28.8846,120000.0
2013-09-05 15:40:00,39.68,39.7,39.66,39.68,105100.0,28.8918,28.9064,28.8773,28.8918,105100.0
2013-09-05 15:50:00,39.67,39.69,39.66,39.69,598100.0,28.8846,28.8991,28.8773,28.8991,598100.0
2013-09-06 09:30:00,39.81,39.85,39.74,39.77,477000.0,28.9865,29.0156,28.9355,28.9574,477000.0
2013-09-06 09:40:00,39.76,39.77,39.49,39.59,464300.0,28.9501,28.9574,28.7535,28.8263,464300.0
2013-09-06 09:50:00,39.58,39.59,39.45,39.47,127300.0,28.819,28.8263,28.7244,28.7389,127300.0
2013-09-06 10:00:00,39.47,39.51,39.39,39.5,138900.0,28.7389,28.7681,28.6807,28.7608,138900.0
2013-09-06 10:10:00,39.51,39.55,39.49,39.52,268500.0,28.7681,28.7972,28.7535,28.7753,268500.0
2013-09-06 10:20:00,39.51,39.59,39.51,39.57,258200.0,28.7681,28.8263,28.7681,28.8117,258200.0
2013-09-06 10:30:00,39.57,39.6,39.51,39.52,87700.0,28.8117,28.8336,28.7681,28.7753,87700.0
2013-09-06 10:40:00,39.52,39.69,39.52,39.67,91600.0,28.7753,28.8991,28.7753,28.8846,91600.0
2013-09-06 10:50:00,39.67,39.76,39.66,39.75,139800.0,28.8846,28.9501,28.8773,28.9428,139800.0
2013-09-06 11:00:00,39.75,39.82,39.75,39.8,109600.0,28.9428,28.9938,28.9428,28.9792,109600.0
2013-09-06 11:10:00,39.81,39.84,39.77,39.77,199900.0,28.9865,29.0083,28.9574,28.9574,199900.0
2013-09-06 11:20:00,39.77,39.83,39.76,39.82,196400.0,28.9574,29.0011,28.9501,28.9938,196400.0
2013-09-06 11:30:00,39.83,39.88,39.82,39.86,96300.0,29.0011,29.0375,28.9938,29.0229,96300.0
2013-09-06 11:40:00,39.87,39.87,39.83,39.85,29600.0,29.0302,29.0302,29.0011,29.0156,29600.0
2013-09-06 11:50:00,39.84,39.89,39.84,39.88,41200.0,29.0083,29.0447,29.0083,29.0375,41200.0
2013-09-06 12:00:00,39.89,39.89,39.85,39.87,49600.0,29.0447,29.0447,29.0156,29.0302,49600.0
2013-09-06 12:10:00,39.87,39.89,39.86,39.89,34900.0,29.0302,29.0447,29.0229,29.0447,34900.0
2013-09-06 12:20:00,39.89,39.9,39.86,39.88,39700.0,29.0447,29.052,29.0229,29.0375,39700.0
2013-09-06 12:30:00,39.87,39.88,39.82,39.82,70200.0,29.0302,29.0375,28.9938,28.9938,70200.0
2013-09-06 12:40:00,39.81,39.84,39.8,39.81,62100.0,28.9865,29.0083,28.9792,28.9865,62100.0
2013-09-06 12:50:00,39.81,39.83,39.8,39.82,30600.0,28.9865,29.0011,28.9792,28.9938,30600.0
2013-09-06 13:00:00,39.82,39.86,39.82,39.84,29400.0,28.9938,29.0229,28.9938,29.0083,29400.0
2013-09-06 13:10:00,39.84,39.89,39.84,39.89,78500.0,29.0083,29.0447,29.0083,29.0447,78500.0
2013-09-06 13:20:00,39.88,39.89,39.85,39.86,74000.0,29.0375,29.0447,29.0156,29.0229,74000.0
2013-09-06 13:30:00,39.86,39.88,39.84,39.86,36200.0,29.0229,29.0375,29.0083,29.0229,36200.0
2013-09-06 13:40:00,39.86,39.93,39.85,39.92,288100.0,29.0229,29.0739,29.0156,29.0666,288100.0
2013-09-06 13:50:00,39.93,39.95,39.92,39.93,217200.0,29.0739,29.0884,29.0666,29.0739,217200.0
2013-09-06 14:00:00,39.93,39.96,39.91,39.93,57100.0,29.0739,29.0957,29.0593,29.0739,57100.0
2013-09-06 14:10:00,39.94,39.94,39.9,39.91,30200.0,29.0811,29.0811,29.052,29.0593,30200.0
2013-09-06 14:20:00,39.91,39.93,39.89,39.91,58500.0,29.0593,29.0739,29.0447,29.0593,58500.0
2013-09-06 14:30:00,39.91,39.94,39.91,39.91,49000.0,29.0593,29.0811,29.0593,29.0593,49000.0
2013-09-06 14:40:00,39.92,39.92,39.88,39.91,265200.0,29.0666,29.0666,29.0375,29.0593,265200.0
2013-09-06 14:50:00,39.92,39.94,39.89,39.91,73000.0,29.0666,29.0811,29.0447,29.0593,73000.0
2013-09-06 15:00:00,39.91,39.92,39.84,39.87,119400.0,29.0593,29.0666,29.0083,29.0302,119400.0
2013-09-06 15:10:00,39.87,39.88,39.82,39.87,174700.0,29.0302,29.0375,28.9938,29.0302,174700.0
2013-09-06 15:20:00,39.86,39.89,39.85,39.87,71400.0,29.0229,29.0447,29.0156,29.0302,71400.0
2013-09-06 15:30:00,39.87,39.87,39.78,39.82,238300.0,29.0302,29.0302,28.9646,28.9938,238300.0
2013-09-06 15:40:00,39.82,39.85,39.75,39.76,289500.0,28.9938,29.0156,28.9428,28.9501,289500.0
2013-09-06 15:50:00,39.75,39.79,39.72,39.75,581500.0,28.9428,28.9719,28.921,28.9428,581500.0
2013-09-09 09:30:00,39.78,39.9,39.78,39.85,171900.0,28.9646,29.052,28.9646,29.0156,171900.0
2013-09-09 09:40:00,39.85,39.88,39.83,39.87,182000.0,29.0156,29.0375,29.0011,29.0302,182000.0
2013-09-09 09:50:00,39.88,39.94,39.88,39.91,851600.0,29.0375,29.0811,29.0375,29.0593,851600.0
2013-09-09 10:00:00,39.92,39.94,39.89,39.89,144100.0,29.0666,29.0811,29.0447,29.0447,144100.0
2013-09-09 10:10:00,39.89,39.9,39.84,39.84,100300.0,29.0447,29.052,29.0083,29.0083,100300.0
2013-09-09 10:20:00,39.84,39.87,39.82,39.84,161100.0,29.0083,29.0302,28.9938,29.0083,161100.0
2013-09-09 10:30:00,39.84,39.85,39.81,39.81,85100.0,29.0083,29.0156,28.9865,28.9865,85100.0
2013-09-09 10:40:00,39.8,39.84,39.8,39.83,28700.0,28.9792,29.0083,28.9792,29.0011,28700.0
2013-09-09 10:50:00,39.83,39.86,39.81,39.86,72100.0,29.0011,29.0229,28.9865,29.0229,72100.0
2013-09-09 11:00:00,39.86,39.87,39.83,39.87,105100.0,29.0229,29.0302,29.0011,29.0302,105100.0
2013-09-09 11:10:00,39.87,39.87,39.82,39.83,118600.0,29.0302,29.0302,28.9938,29.0011,118600.0
2013-09-09 11:20:00,39.83,39.84,39.81,39.83,136700.0,29.0011,29.0083,28.9865,29.0011,136700.0
2013-09-09 11:30:00,39.83,39.86,39.83,39.85,148200.0,29.0011,29.0229,29.0011,29.0156,148200.0
2013-09-09 11:40:00,39.85,39.89,39.85,39.87,93600.0,29.0156,29.0447,29.0156,29.0302,93600.0
2013-09-09 11:50:00,39.87,39.88,39.85,39.88,68300.0,29.0302,29.0375,29.0156,29.0375,68300.0
2013-09-09 12:00:00,39.88,39.9,39.87,39.9,84600.0,29.0375,29.052,29.0302,29.052,84600.0
2013-09-09 12:10:00,39.89,39.93,39.88,39.91,118300.0,29.0447,29.0739,29.0375,29.0593,118300.0
2013-09-09 12:20:00,39.91,39.93,39.9,39.92,47800.0,29.0593,29.0739,29.052,29.0666,47800.0
2013-09-09 12:30:00,39.93,39.93,39.88,39.9,142200.0,29.0739,29.0739,29.0375,29.052,142200.0
2013-09-09 12:40:00,39.9,39.91,39.89,39.9,71800.0,29.052,29.0593,29.0447,29.052,71800.0
2013-09-09 12:50:00,39.89,39.91,39.89,39.91,67700.0,29.0447,29.0593,29.0447,29.0593,67700.0
2013-09-09 13:00:00,39.91,39.92,39.9,39.9,182100.0,29.0593,29.0666,29.052,29.052,182100.0
2013-09-09 13:10:00,39.89,39.91,39.89,39.9,89600.0,29.0447,29.0593,29.0447,29.052,89600.0
2013-09-09 13:20:00,39.91,39.91,39.88,39.89,65600.0,29.0593,29.0593,29.0375,29.0447,65600.0
2013-09-09 13:30:00,39.88,39.91,39.88,39.89,188900.0,29.0375,29.0593,29.0375,29.0447,188900.0
2013-09-09 13:40:00,39.89,39.92,39.88,39.9,102400.0,29.0447,29.0666,29.0375,29.052,102400.0
2013-09-09 13:50:00,39.91,39.93,39.89,39.92,105800.0,29.0593,29.0739,29.0447,29.0666,105800.0
2013-09-09 14:00:00,39.93,39.97,39.93,39.96,126300.0,29.0739,29.103,29.0739,29.0957,126300.0
2013-09-09 14:10:00,39.95,40.0,39.94,39.99,144600.0,29.0884,29.1248,29.0811,29.1176,144600.0
2013-09-09 14:20:00,39.99,40.0,39.98,40.0,45400.0,29.1176,29.1248,29.1103,29.1248,45400.0
2013-09-09 14:30:00,39.99,40.01,39.98,39.99,86300.0,29.1176,29.1321,29.1103,29.1176,86300.0
2013-09-09 14:40:00,39.99,40.01,39.99,40.0,137000.0,29.1176,29.1321,29.1176,29.1248,137000.0
2013-09-09 14:50:00,40.0,40.03,39.99,40.01,62700.0,29.1248,29.1467,29.1176,29.1321,62700.0
2013-09-09 15:00:00,40.01,40.02,39.99,40.02,148000.0,29.1321,29.1394,29.1176,29.1394,148000.0
2013-09-09 15:10:00,40.01,40.04,40.0,40.02,130400.0,29.1321,29.154,29.1248,29.1394,130400.0
2013-09-09 15:20:00,40.02,40.02,39.98,40.02,344500.0,29.1394,29.1394,29.1103,29.1394,344500.0
2013-09-09 15:30:00,40.02,40.04,40.01,40.01,840000.0,29.1394,29.154,29.1321,29.1321,840000.0
2013-09-09 15:40:00,40.0,40.03,40.0,40.02,263200.0,29.1248,29.1467,29.1248,29.1394,263200.0
2013-09-09 15:50:00,40.02,40.06,40.02,40.06,1513500.0,29.1394,29.1685,29.1394,29.1685,1513500.0
2013-09-10 09:30:00,40.16,40.24,40.14,40.16,267800.0,29.2413,29.2996,29.2268,29.2413,267800.0
2013-09-10 09:40:00,40.16,40.21,40.16,40.19,140800.0,29.2413,29.2777,29.2413,29.2632,140800.0
2013-09-10 09:50:00,40.18,40.2,40.14,40.16,622700.0,29.2559,29.2705,29.2268,29.2413,622700.0
2013-09-10 10:00:00,40.16,40.18,40.12,40.12,243400.0,29.2413,29.2559,29.2122,29.2122,243400.0
2013-09-10 10:10:00,40.12,40.17,40.1,40.11,476200.0,29.2122,29.2486,29.1976,29.2049,476200.0
2013-09-10 10:20:00,40.11,40.16,40.11,40.13,128700.0,29.2049,29.2413,29.2049,29.2195,128700.0
2013-09-10 10:30:00,40.13,40.15,40.08,40.09,85800.0,29.2195,29.234,29.1831,29.1904,85800.0
2013-09-10 10:40:00,40.09,40.1,40.05,40.07,115400.0,29.1904,29.1976,29.1612,29.1758,115400.0
2013-09-10 10:50:00,40.07,40.1,40.06,40.09,242100.0,29.1758,29.1976,29.1685,29.1904,242100.0
2013-09-10 11:00:00,40.09,40.1,40.05,40.06,94500.0,29.1904,29.1976,29.1612,29.1685,94500.0
2013-09-10 11:10:00,40.07,40.07,40.03,40.05,145500.0,29.1758,29.1758,29.1467,29.1612,145500.0
2013-09-10 11:20:00,40.05,40.06,40.02,40.02,150700.0,29.1612,29.1685,29.1394,29.1394,150700.0
2013-09-10 11:30:00,40.02,40.02,40.0,40.0,190500.0,29.1394,29.1394,29.1248,29.1248,190500.0
2013-09-10 11:40:00,40.0,40.0,39.95,39.95,84700.0,29.1248,29.1248,29.0884,29.0884,84700.0
2013-09-10 11:50:00,39.96,40.0,39.95,40.0,220000.0,29.0957,29.1248,29.0884,29.1248,220000.0
2013-09-10 12:00:00,40.01,40.05,40.01,40.05,159600.0,29.1321,29.1612,29.1321,29.1612,159600.0
2013-09-10 12:10:00,40.04,40.08,40.04,40.07,243500.0,29.154,29.1831,29.154,29.1758,243500.0
2013-09-10 12:20:00,40.07,40.07,40.04,40.05,52800.0,29.1758,29.1758,29.154,29.1612,52800.0
2013-09-10 12:30:00,40.05,40.06,40.04,40.05,45300.0,29.1612,29.1685,29.154,29.1612,45300.0
2013-09-10 12:40:00,40.05,40.05,40.02,40.03,74400.0,29.1612,29.1612,29.1394,29.1467,74400.0
2013-09-10 12:50:00,40.02,40.04,40.02,40.03,52100.0,29.1394,29.154,29.1394,29.1467,52100.0
2013-09-10 13:00:00,40.03,40.04,40.01,40.03,45100.0,29.1467,29.154,29.1321,29.1467,45100.0
2013-09-10 13:10:00,40.04,40.04,40.01,40.02,61000.0,29.154,29.154,29.1321,29.1394,61000.0
2013-09-10 13:20:00,40.02,40.06,40.02,40.06,171400.0,29.1394,29.1685,29.1394,29.1685,171400.0
2013-09-10 13:30:00,40.05,40.08,40.04,40.07,181700.0,29.1612,29.1831,29.154,29.1758,181700.0
2013-09-10 13:40:00,40.07,40.07,40.04,40.04,34900.0,29.1758,29.1758,29.154,29.154,34900.0
2013-09-10 13:50:00,40.04,40.07,40.04,40.06,105200.0,29.154,29.1758,29.154,29.1685,105200.0
2013-09-10 14:00:00,40.06,40.09,40.05,40.08,82300.0,29.1685,29.1904,29.1612,29.1831,82300.0
2013-09-10 14:10:00,40.08,40.1,40.07,40.08,90900.0,29.1831,29.1976,29.1758,29.1831,90900.0
2013-09-10 14:20:00,40.08,40.1,40.07,40.09,73200.0,29.1831,29.1976,29.1758,29.1904,73200.0
2013-09-10 14:30:00,40.09,40.1,40.08,40.1,41900.0,29.1904,29.1976,29.1831,29.1976,41900.0
2013-09-10 14:40:00,40.09,40.1,40.07,40.08,36800.0,29.1904,29.1976,29.1758,29.1831,36800.0
2013-09-10 14:50:00,40.08,40.09,40.06,40.09,63500.0,29.1831,29.1904,29.1685,29.1904,63500.0
2013-09-10 15:00:00,40.09,40.09,40.07,40.07,53700.0,29.1904,29.1904,29.1758,29.1758,53700.0
2013-09-10 15:10:00,40.08,40.09,40.05,40.07,327300.0,29.1831,29.1904,29.1612,29.1758,327300.0
2013-09-10 15:20:00,40.06,40.08,40.05,40.07,112500.0,29.1685,29.1831,29.1612,29.1758,112500.0
2013-09-10 15:30:00,40.07,40.09,40.06,40.07,106800.0,29.1758,29.1904,29.1685,29.1758,106800.0
2013-09-10 15:40:00,40.07,40.09,40.05,40.07,212100.0,29.1758,29.1904,29.1612,29.1758,212100.0
2013-09-10 15:50:00,40.08,40.09,40.05,40.09,559900.0,29.1831,29.1904,29.1612,29.1904,559900.0
2013-09-11 09:30:00,40.01,40.14,40.01,40.12,292200.0,29.1321,29.2268,29.1321,29.2122,292200.0
2013-09-11 09:40:00,40.12,40.13,40.07,40.07,207300.0,29.2122,29.2195,29.1758,29.1758,207300.0
2013-09-11 09:50:00,40.07,40.13,40.06,40.13,892300.0,29.1758,29.2195,29.1685,29.2195,892300.0
2013-09-11 10:00:00,40.13,40.15,40.13,40.13,115700.0,29.2195,29.234,29.2195,29.2195,115700.0
2013-09-11 10:10:00,40.14,40.14,40.06,40.08,153100.0,29.2268,29.2268,29.1685,29.1831,153100.0
2013-09-11 10:20:00,40.08,40.11,40.08,40.09,61400.0,29.1831,29.2049,29.1831,29.1904,61400.0
2013-09-11 10:30:00,40.09,40.14,40.09,40.12,183700.0,29.1904,29.2268,29.1904,29.2122,183700.0
2013-09-11 10:40:00,40.12,40.12,40.1,40.11,57400.0,29.2122,29.2122,29.1976,29.2049,57400.0
2013-09-11 10:50:00,40.1,40.16,40.1,40.14,1096600.0,29.1976,29.2413,29.1976,29.2268,1096600.0
2013-09-11 11:00:00,40.15,40.18,40.14,40.18,396400.0,29.234,29.2559,29.2268,29.2559,396400.0
2013-09-11 11:10:00,40.17,40.19,40.17,40.18,210000.0,29.2486,29.2632,29.2486,29.2559,210000.0
2013-09-11 11:20:00,40.19,40.2,40.18,40.18,60300.0,29.2632,29.2705,29.2559,29.2559,60300.0
2013-09-11 11:30:00,40.19,40.27,40.18,40.25,175900.0,29.2632,29.3214,29.2559,29.3069,175900.0
2013-09-11 11:40:00,40.25,40.27,40.25,40.27,37000.0,29.3069,29.3214,29.3069,29.3214,37000.0
2013-09-11 11:50:00,40.27,40.27,40.24,40.26,37200.0,29.3214,29.3214,29.2996,29.3141,37200.0
2013-09-11 12:00:00,40.25,40.25,40.22,40.24,104400.0,29.3069,29.3069,29.285,29.2996,104400.0
2013-09-11 12:10:00,40.24,40.25,40.23,40.24,26000.0,29.2996,29.3069,29.2923,29.2996,26000.0
2013-09-11 12:20:00,40.23,40.26,40.22,40.26,40400.0,29.2923,29.3141,29.285,29.3141,40400.0
2013-09-11 12:30:00,40.26,40.27,40.25,40.26,23300.0,29.3141,29.3214,29.3069,29.3141,23300.0
2013-09-11 12:40:00,40.25,40.26,40.24,40.26,171900.0,29.3069,29.3141,29.2996,29.3141,171900.0
2013-09-11 12:50:00,40.25,40.26,40.25,40.26,43000.0,29.3069,29.3141,29.3069,29.3141,43000.0
2013-09-11 13:00:00,40.26,40.27,40.24,40.25,35500.0,29.3141,29.3214,29.2996,29.3069,35500.0
2013-09-11 13:10:00,40.25,40.26,40.24,40.26,50100.0,29.3069,29.3141,29.2996,29.3141,50100.0
2013-09-11 13:20:00,40.26,40.26,40.24,40.24,22200.0,29.3141,29.3141,29.2996,29.2996,22200.0
2013-09-11 13:30:00,40.24,40.27,40.24,40.27,174300.0,29.2996,29.3214,29.2996,29.3214,174300.0
2013-09-11 13:40:00,40.27,40.3,40.26,40.29,36500.0,29.3214,29.3433,29.3141,29.336,36500.0
2013-09-11 13:50:00,40.3,40.3,40.28,40.29,22800.0,29.3433,29.3433,29.3287,29.336,22800.0
2013-09-11 14:00:00,40.29,40.31,40.29,40.3,47800.0,29.336,29.3505,29.336,29.3433,47800.0
2013-09-11 14:10:00,40.3,40.31,40.29,40.29,30200.0,29.3433,29.3505,29.336,29.336,30200.0
2013-09-11 14:20:00,40.29,40.3,40.28,40.3,26500.0,29.336,29.3433,29.3287,29.3433,26500.0
2013-09-11 14:30:00,40.3,40.31,40.29,40.3,24500.0,29.3433,29.3505,29.336,29.3433,24500.0
2013-09-11 14:40:00,40.31,40.31,40.29,40.31,34400.0,29.3505,29.3505,29.336,29.3505,34400.0
2013-09-11 14:50:00,40.31,40.31,40.28,40.3,32000.0,29.3505,29.3505,29.3287,29.3433,32000.0
2013-09-11 15:00:00,40.29,40.31,40.28,40.3,84100.0,29.336,29.3505,29.3287,29.3433,84100.0
2013-09-11 15:10:00,40.3,40.32,40.3,40.31,209000.0,29.3433,29.3578,29.3433,29.3505,209000.0
2013-09-11 15:20:00,40.3,40.33,40.29,40.3,465400.0,29.3433,29.3651,29.336,29.3433,465400.0
2013-09-11 15:30:00,40.3,40.31,40.29,40.31,209400.0,29.3433,29.3505,29.336,29.3505,209400.0
2013-09-11 15:40:00,40.31,40.34,40.3,40.3,124600.0,29.3505,29.3724,29.3433,29.3433,124600.0
2013-09-11 15:50:00,40.31,40.39,40.3,40.39,653100.0,29.3505,29.4088,29.3433,29.4088,653100.0
2013-09-12 09:30:00,40.39,40.47,40.37,40.46,338300.0,29.4088,29.467,29.3942,29.4598,338300.0
2013-09-12 09:40:00,40.47,40.48,40.4,40.42,181900.0,29.467,29.4743,29.4161,29.4306,181900.0
2013-09-12 09:50:00,40.43,40.48,40.41,40.45,501600.0,29.4379,29.4743,29.4234,29.4525,501600.0
2013-09-12 10:00:00,40.45,40.48,40.44,40.47,74200.0,29.4525,29.4743,29.4452,29.467,74200.0
2013-09-12 10:10:00,40.47,40.48,40.44,40.45,83300.0,29.467,29.4743,29.4452,29.4525,83300.0
2013-09-12 10:20:00,40.45,40.49,40.43,40.49,122700.0,29.4525,29.4816,29.4379,29.4816,122700.0
2013-09-12 10:30:00,40.49,40.51,40.48,40.51,83400.0,29.4816,29.4962,29.4743,29.4962,83400.0
2013-09-12 10:40:00,40.51,40.51,40.49,40.5,52000.0,29.4962,29.4962,29.4816,29.4889,52000.0
2013-09-12 10:50:00,40.5,40.5,40.48,40.49,92100.0,29.4889,29.4889,29.4743,29.4816,92100.0
2013-09-12 11:00:00,40.5,40.5,40.44,40.44,51300.0,29.4889,29.4889,29.4452,29.4452,51300.0
2013-09-12 11:10:00,40.45,40.46,40.42,40.43,94900.0,29.4525,29.4598,29.4306,29.4379,94900.0
2013-09-12 11:20:00,40.43,40.44,40.42,40.44,177900.0,29.4379,29.4452,29.4306,29.4452,177900.0
2013-09-12 11:30:00,40.43,40.44,40.39,40.4,63400.0,29.4379,29.4452,29.4088,29.4161,63400.0
2013-09-12 11:40:00,40.41,40.42,40.39,40.41,56700.0,29.4234,29.4306,29.4088,29.4234,56700.0
2013-09-12 11:50:00,40.41,40.42,40.39,40.4,69500.0,29.4234,29.4306,29.4088,29.4161,69500.0
2013-09-12 12:00:00,40.41,40.43,40.39,40.42,134900.0,29.4234,29.4379,29.4088,29.4306,134900.0
2013-09-12 12:10:00,40.42,40.42,40.38,40.41,68900.0,29.4306,29.4306,29.4015,29.4234,68900.0
2013-09-12 12:20:00,40.41,40.41,40.38,40.4,63200.0,29.4234,29.4234,29.4015,29.4161,63200.0
2013-09-12 12:30:00,40.41,40.41,40.39,40.41,38800.0,29.4234,29.4234,29.4088,29.4234,38800.0
2013-09-12 12:40:00,40.41,40.43,40.4,40.41,59500.0,29.4234,29.4379,29.4161,29.4234,59500.0
2013-09-12 12:50:00,40.4,40.42,40.39,40.41,65900.0,29.4161,29.4306,29.4088,29.4234,65900.0
2013-09-12 13:00:00,40.41,40.44,40.4,40.44,39700.0,29.4234,29.4452,29.4161,29.4452,39700.0
2013-09-12 13:10:00,40.43,40.45,40.43,40.44,41700.0,29.4379,29.4525,29.4379,29.4452,41700.0
2013-09-12 13:20:00,40.45,40.46,40.43,40.44,114600.0,29.4525,29.4598,29.4379,29.4452,114600.0
2013-09-12 13:30:00,40.44,40.45,40.42,40.44,43200.0,29.4452,29.4525,29.4306,29.4452,43200.0
2013-09-12 13:40:00,40.44,40.45,40.43,40.44,42200.0,29.4452,29.4525,29.4379,29.4452,42200.0
2013-09-12 13:50:00,40.44,40.45,40.43,40.45,382500.0,29.4452,29.4525,29.4379,29.4525,382500.0
2013-09-12 14:00:00,40.45,40.47,40.44,40.47,43600.0,29.4525,29.467,29.4452,29.467,43600.0
2013-09-12 14:10:00,40.46,40.47,40.43,40.45,223100.0,29.4598,29.467,29.4379,29.4525,223100.0
2013-09-12 14:20:00,40.45,40.45,40.43,40.45,44900.0,29.4525,29.4525,29.4379,29.4525,44900.0
2013-09-12 14:30:00,40.44,40.46,40.41,40.41,167900.0,29.4452,29.4598,29.4234,29.4234,167900.0
2013-09-12 14:40:00,40.41,40.44,40.4,40.44,36300.0,29.4234,29.4452,29.4161,29.4452,36300.0
2013-09-12 14:50:00,40.44,40.47,40.42,40.46,94800.0,29.4452,29.467,29.4306,29.4598,94800.0
2013-09-12 15:00:00,40.47,40.47,40.41,40.42,80200.0,29.467,29.467,29.4234,29.4306,80200.0
2013-09-12 15:10:00,40.43,40.43,40.39,40.4,317300.0,29.4379,29.4379,29.4088,29.4161,317300.0
2013-09-12 15:20:00,40.4,40.41,40.39,40.41,129700.0,29.4161,29.4234,29.4088,29.4234,129700.0
2013-09-12 15:30:00,40.41,40.42,40.39,40.42,363600.0,29.4234,29.4306,29.4088,29.4306,363600.0
2013-09-12 15:40:00,40.42,40.42,40.37,40.38,297800.0,29.4306,29.4306,29.3942,29.4015,297800.0
2013-09-12 15:50:00,40.38,40.41,40.35,40.41,577500.0,29.4015,29.4234,29.3797,29.4234,577500.0
2013-09-13 09:30:00,40.48,40.6,40.48,40.58,105300.0,29.4743,29.5617,29.4743,29.5471,105300.0
2013-09-13 09:40:00,40.58,40.61,40.56,40.59,109500.0,29.5471,29.569,29.5326,29.5544,109500.0
2013-09-13 09:50:00,40.6,40.66,40.59,40.62,151100.0,29.5617,29.6054,29.5544,29.5763,151100.0
2013-09-13 10:00:00,40.62,40.63,40.59,40.59,494400.0,29.5763,29.5835,29.5544,29.5544,494400.0
2013-09-13 10:10:00,40.59,40.59,40.54,40.54,214200.0,29.5544,29.5544,29.518,29.518,214200.0
2013-09-13 10:20:00,40.54,40.57,40.54,40.55,206100.0,29.518,29.5399,29.518,29.5253,206100.0
2013-09-13 10:30:00,40.56,40.6,40.56,40.59,220100.0,29.5326,29.5617,29.5326,29.5544,220100.0
2013-09-13 10:40:00,40.6,40.64,40.59,40.62,201400.0,29.5617,29.5908,29.5544,29.5763,201400.0
2013-09-13 10:50:00,40.61,40.66,40.61,40.65,204800.0,29.569,29.6054,29.569,29.5981,204800.0
2013-09-13 11:00:00,40.65,40.65,40.61,40.62,145900.0,29.5981,29.5981,29.569,29.5763,145900.0
2013-09-13 11:10:00,40.62,40.65,40.62,40.64,46900.0,29.5763,29.5981,29.5763,29.5908,46900.0
2013-09-13 11:20:00,40.63,40.67,40.63,40.65,57000.0,29.5835,29.6127,29.5835,29.5981,57000.0
2013-09-13 11:30:00,40.66,40.68,40.65,40.66,129700.0,29.6054,29.62,29.5981,29.6054,129700.0
2013-09-13 11:40:00,40.65,40.67,40.64,40.66,38100.0,29.5981,29.6127,29.5908,29.6054,38100.0
2013-09-13 11:50:00,40.66,40.67,40.65,40.66,45700.0,29.6054,29.6127,29.5981,29.6054,45700.0
2013-09-13 12:00:00,40.66,40.69,40.65,40.66,43800.0,29.6054,29.6272,29.5981,29.6054,43800.0
2013-09-13 12:10:00,40.65,40.66,40.65,40.66,15100.0,29.5981,29.6054,29.5981,29.6054,15100.0
2013-09-13 12:20:00,40.66,40.68,40.65,40.67,33200.0,29.6054,29.62,29.5981,29.6127,33200.0
2013-09-13 12:30:00,40.67,40.68,40.65,40.66,32700.0,29.6127,29.62,29.5981,29.6054,32700.0
2013-09-13 12:40:00,40.66,40.67,40.64,40.66,20800.0,29.6054,29.6127,29.5908,29.6054,20800.0
2013-09-13 12:50:00,40.66,40.67,40.64,40.65,21000.0,29.6054,29.6127,29.5908,29.5981,21000.0
2013-09-13 13:00:00,40.65,40.68,40.65,40.66,27700.0,29.5981,29.62,29.5981,29.6054,27700.0
2013-09-13 13:10:00,40.66,40.67,40.65,40.66,14100.0,29.6054,29.6127,29.5981,29.6054,14100.0
2013-09-13 13:20:00,40.67,40.68,40.66,40.68,25900.0,29.6127,29.62,29.6054,29.62,25900.0
2013-09-13 13:30:00,40.67,40.68,40.64,40.65,90900.0,29.6127,29.62,29.5908,29.5981,90900.0
2013-09-13 13:40:00,40.66,40.67,40.65,40.66,70100.0,29.6054,29.6127,29.5981,29.6054,70100.0
2013-09-13 13:50:00,40.66,40.67,40.65,40.66,69500.0,29.6054,29.6127,29.5981,29.6054,69500.0
2013-09-13 14:00:00,40.66,40.69,40.66,40.68,33500.0,29.6054,29.6272,29.6054,29.62,33500.0
2013-09-13 14:10:00,40.68,40.69,40.66,40.68,27400.0,29.62,29.6272,29.6054,29.62,27400.0
2013-09-13 14:20:00,40.68,40.7,40.68,40.69,46900.0,29.62,29.6345,29.62,29.6272,46900.0
2013-09-13 14:30:00,40.7,40.71,40.69,40.69,48400.0,29.6345,29.6418,29.6272,29.6272,48400.0
2013-09-13 14:40:00,40.69,40.7,40.69,40.7,120400.0,29.6272,29.6345,29.6272,29.6345,120400.0
2013-09-13 14:50:00,40.7,40.71,40.68,40.7,34900.0,29.6345,29.6418,29.62,29.6345,34900.0
2013-09-13 15:00:00,40.71,40.73,40.7,40.71,140800.0,29.6418,29.6564,29.6345,29.6418,140800.0
2013-09-13 15:10:00,40.71,40.75,40.71,40.74,171400.0,29.6418,29.6709,29.6418,29.6636,171400.0
2013-09-13 15:20:00,40.74,40.74,40.71,40.72,127900.0,29.6636,29.6636,29.6418,29.6491,127900.0
2013-09-13 15:30:00,40.71,40.72,40.7,40.71,217500.0,29.6418,29.6491,29.6345,29.6418,217500.0
2013-09-13 15:40:00,40.71,40.71,40.67,40.67,153500.0,29.6418,29.6418,29.6127,29.6127,153500.0
2013-09-13 15:50:00,40.66,40.72,40.64,40.71,931400.0,29.6054,29.6491,29.5908,29.6418,931400.0
2013-09-16 09:30:00,41.06,41.22,41.03,41.21,558800.0,29.8966,30.0131,29.8748,30.0059,558800.0
2013-09-16 09:40:00,41.2,41.22,41.15,41.15,720100.0,29.9986,30.0131,29.9622,29.9622,720100.0
2013-09-16 09:50:00,41.15,41.17,41.1,41.14,167200.0,29.9622,29.9767,29.9258,29.9549,167200.0
2013-09-16 10:00:00,41.14,41.16,41.08,41.12,111000.0,29.9549,29.9695,29.9112,29.9403,111000.0
2013-09-16 10:10:00,41.11,41.15,41.1,41.14,163600.0,29.933,29.9622,29.9258,29.9549,163600.0
2013-09-16 10:20:00,41.14,41.16,41.13,41.15,291400.0,29.9549,29.9695,29.9476,29.9622,291400.0
2013-09-16 10:30:00,41.15,41.18,41.14,41.16,173100.0,29.9622,29.984,29.9549,29.9695,173100.0
2013-09-16 10:40:00,41.16,41.18,41.14,41.16,159500.0,29.9695,29.984,29.9549,29.9695,159500.0
2013-09-16 10:50:00,41.15,41.19,41.15,41.15,199700.0,29.9622,29.9913,29.9622,29.9622,199700.0
2013-09-16 11:00:00,41.15,41.15,41.12,41.14,216700.0,29.9622,29.9622,29.9403,29.9549,216700.0
2013-09-16 11:10:00,41.13,41.16,41.12,41.14,69400.0,29.9476,29.9695,29.9403,29.9549,69400.0
2013-09-16 11:20:00,41.13,41.17,41.13,41.17,62800.0,29.9476,29.9767,29.9476,29.9767,62800.0
2013-09-16 11:30:00,41.17,41.18,41.15,41.18,217800.0,29.9767,29.984,29.9622,29.984,217800.0
2013-09-16 11:40:00,41.17,41.2,41.16,41.18,108200.0,29.9767,29.9986,29.9695,29.984,108200.0
2013-09-16 11:50:00,41.18,41.19,41.15,41.17,237700.0,29.984,29.9913,29.9622,29.9767,237700.0
2013-09-16 12:00:00,41.17,41.19,41.16,41.18,119100.0,29.9767,29.9913,29.9695,29.984,119100.0
2013-09-16 12:10:00,41.19,41.2,41.18,41.19,69100.0,29.9913,29.9986,29.984,29.9913,69100.0
2013-09-16 12:20:00,41.18,41.19,41.16,41.18,77300.0,29.984,29.9913,29.9695,29.984,77300.0
2013-09-16 12:30:00,41.17,41.17,41.13,41.15,87100.0,29.9767,29.9767,29.9476,29.9622,87100.0
2013-09-16 12:40:00,41.15,41.16,41.14,41.14,61500.0,29.9622,29.9695,29.9549,29.9549,61500.0
2013-09-16 12:50:00,41.14,41.15,41.11,41.11,93000.0,29.9549,29.9622,29.933,29.933,93000.0
2013-09-16 13:00:00,41.11,41.13,41.09,41.1,113300.0,29.933,29.9476,29.9185,29.9258,113300.0
2013-09-16 13:10:00,41.09,41.11,41.09,41.09,64300.0,29.9185,29.933,29.9185,29.9185,64300.0
2013-09-16 13:20:00,41.09,41.1,41.08,41.1,51600.0,29.9185,29.9258,29.9112,29.9258,51600.0
2013-09-16 13:30:00,41.1,41.11,41.07,41.09,102200.0,29.9258,29.933,29.9039,29.9185,102200.0
2013-09-16 13:40:00,41.09,41.09,41.01,41.04,178400.0,29.9185,29.9185,29.8602,29.8821,178400.0
2013-09-16 13:50:00,41.05,41.08,41.04,41.08,120300.0,29.8894,29.9112,29.8821,29.9112,120300.0
2013-09-16 14:00:00,41.08,41.08,41.06,41.07,66400.0,29.9112,29.9112,29.8966,29.9039,66400.0
2013-09-16 14:10:00,41.06,41.09,41.05,41.09,54000.0,29.8966,29.9185,29.8894,29.9185,54000.0
2013-09-16 14:20:00,41.09,41.09,41.06,41.06,68400.0,29.9185,29.9185,29.8966,29.8966,68400.0
2013-09-16 14:30:00,41.06,41.09,41.04,41.04,122200.0,29.8966,29.9185,29.8821,29.8821,122200.0
2013-09-16 14:40:00,41.04,41.08,41.02,41.07,161300.0,29.8821,29.9112,29.8675,29.9039,161300.0
2013-09-16 14:50:00,41.07,41.07,41.05,41.05,74500.0,29.9039,29.9039,29.8894,29.8894,74500.0
2013-09-16 15:00:00,41.05,41.1,41.05,41.1,122400.0,29.8894,29.9258,29.8894,29.9258,122400.0
2013-09-16 15:10:00,41.1,41.11,41.08,41.09,156900.0,29.9258,29.933,29.9112,29.9185,156900.0
2013-09-16 15:20:00,41.09,41.11,41.05,41.05,137300.0,29.9185,29.933,29.8894,29.8894,137300.0
2013-09-16 15:30:00,41.06,41.07,41.02,41.05,222000.0,29.8966,29.9039,29.8675,29.8894,222000.0
2013-09-16 15:40:00,41.05,41.08,41.02,41.05,425900.0,29.8894,29.9112,29.8675,29.8894,425900.0
2013-09-16 15:50:00,41.04,41.1,41.04,41.08,1106100.0,29.8821,29.9258,29.8821,29.9112,1106100.0
2013-09-17 09:30:00,41.08,41.23,41.08,41.23,150800.0,29.9112,30.0204,29.9112,30.0204,150800.0
2013-09-17 09:40:00,41.23,41.25,41.2,41.2,362200.0,30.0204,30.035,29.9986,29.9986,362200.0
2013-09-17 09:50:00,41.21,41.25,41.2,41.21,89600.0,30.0059,30.035,29.9986,30.0059,89600.0
2013-09-17 10:00:00,41.21,41.25,41.21,41.23,75200.0,30.0059,30.035,30.0059,30.0204,75200.0
2013-09-17 10:10:00,41.23,41.27,41.23,41.26,87700.0,30.0204,30.0495,30.0204,30.0423,87700.0
2013-09-17 10:20:00,41.26,41.27,41.23,41.25,178700.0,30.0423,30.0495,30.0204,30.035,178700.0
2013-09-17 10:30:00,41.25,41.25,41.24,41.25,151500.0,30.035,30.035,30.0277,30.035,151500.0
2013-09-17 10:40:00,41.24,41.26,41.23,41.26,174800.0,30.0277,30.0423,30.0204,30.0423,174800.0
2013-09-17 10:50:00,41.26,41.26,41.23,41.23,173600.0,30.0423,30.0423,30.0204,30.0204,173600.0
2013-09-17 11:00:00,41.22,41.25,41.22,41.24,58300.0,30.0131,30.035,30.0131,30.0277,58300.0
2013-09-17 11:10:00,41.23,41.23,41.18,41.21,52400.0,30.0204,30.0204,29.984,30.0059,52400.0
2013-09-17 11:20:00,41.21,41.21,41.2,41.21,34200.0,30.0059,30.0059,29.9986,30.0059,34200.0
2013-09-17 11:30:00,41.22,41.24,41.22,41.23,121800.0,30.0131,30.0277,30.0131,30.0204,121800.0
2013-09-17 11:40:00,41.22,41.24,41.21,41.22,51700.0,30.0131,30.0277,30.0059,30.0131,51700.0
2013-09-17 11:50:00,41.22,41.24,41.22,41.24,66400.0,30.0131,30.0277,30.0131,30.0277,66400.0
2013-09-17 12:00:00,41.24,41.25,41.21,41.22,195100.0,30.0277,30.035,30.0059,30.0131,195100.0
2013-09-17 12:10:00,41.21,41.25,41.2,41.24,124600.0,30.0059,30.035,29.9986,30.0277,124600.0
2013-09-17 12:20:00,41.24,41.24,41.21,41.22,50100.0,30.0277,30.0277,30.0059,30.0131,50100.0
2013-09-17 12:30:00,41.21,41.23,41.21,41.22,82000.0,30.0059,30.0204,30.0059,30.0131,82000.0
2013-09-17 12:40:00,41.22,41.23,41.21,41.22,72900.0,30.0131,30.0204,30.0059,30.0131,72900.0
2013-09-17 12:50:00,41.22,41.25,41.22,41.23,125700.0,30.0131,30.035,30.0131,30.0204,125700.0
2013-09-17 13:00:00,41.24,41.26,41.23,41.25,64700.0,30.0277,30.0423,30.0204,30.035,64700.0
2013-09-17 13:10:00,41.24,41.25,41.21,41.22,39100.0,30.0277,30.035,30.0059,30.0131,39100.0
2013-09-17 13:20:00,41.22,41.23,41.2,41.2,47700.0,30.0131,30.0204,29.9986,29.9986,47700.0
2013-09-17 13:30:00,41.21,41.23,41.2,41.21,98100.0,30.0059,30.0204,29.9986,30.0059,98100.0
2013-09-17 13:40:00,41.21,41.22,41.19,41.2,117700.0,30.0059,30.0131,29.9913,29.9986,117700.0
2013-09-17 13:50:00,41.2,41.21,41.19,41.21,61200.0,29.9986,30.0059,29.9913,30.0059,61200.0
2013-09-17 14:00:00,41.22,41.23,41.21,41.21,91800.0,30.0131,30.0204,30.0059,30.0059,91800.0
2013-09-17 14:10:00,41.21,41.22,41.21,41.21,25800.0,30.0059,30.0131,30.0059,30.0059,25800.0
2013-09-17 14:20:00,41.21,41.22,41.19,41.21,144900.0,30.0059,30.0131,29.9913,30.0059,144900.0
2013-09-17 14:30:00,41.22,41.22,41.2,41.22,101900.0,30.0131,30.0131,29.9986,30.0131,101900.0
2013-09-17 14:40:00,41.22,41.23,41.21,41.22,85200.0,30.0131,30.0204,30.0059,30.0131,85200.0
2013-09-17 14:50:00,41.23,41.23,41.22,41.22,52000.0,30.0204,30.0204,30.0131,30.0131,52000.0
2013-09-17 15:00:00,41.23,41.23,41.19,41.21,109900.0,30.0204,30.0204,29.9913,30.0059,109900.0
2013-09-17 15:10:00,41.21,41.22,41.2,41.21,105500.0,30.0059,30.0131,29.9986,30.0059,105500.0
2013-09-17 15:20:00,41.21,41.23,41.21,41.23,136000.0,30.0059,30.0204,30.0059,30.0204,136000.0
2013-09-17 15:30:00,41.22,41.23,41.18,41.2,114200.0,30.0131,30.0204,29.984,29.9986,114200.0
2013-09-17 15:40:00,41.2,41.23,41.19,41.22,148500.0,29.9986,30.0204,29.9913,30.0131,148500.0
2013-09-17 15:50:00,41.22,41.22,41.19,41.22,432000.0,30.0131,30.0131,29.9913,30.0131,432000.0
2013-09-18 09:30:00,41.2,41.2,41.11,41.14,173400.0,29.9986,29.9986,29.933,29.9549,173400.0
2013-09-18 09:40:00,41.13,41.15,41.09,41.11,251500.0,29.9476,29.9622,29.9185,29.933,251500.0
2013-09-18 09:50:00,41.11,41.12,41.07,41.09,100800.0,29.933,29.9403,29.9039,29.9185,100800.0
2013-09-18 10:00:00,41.09,41.14,41.09,41.12,69600.0,29.9185,29.9549,29.9185,29.9403,69600.0
2013-09-18 10:10:00,41.12,41.13,41.07,41.08,110600.0,29.9403,29.9476,29.9039,29.9112,110600.0
2013-09-18 10:20:00,41.08,41.09,41.07,41.08,127500.0,29.9112,29.9185,29.9039,29.9112,127500.0
2013-09-18 10:30:00,41.08,41.1,41.07,41.1,192500.0,29.9112,29.9258,29.9039,29.9258,192500.0
2013-09-18 10:40:00,41.1,41.1,41.05,41.05,225000.0,29.9258,29.9258,29.8894,29.8894,225000.0
2013-09-18 10:50:00,41.05,41.08,41.05,41.08,85700.0,29.8894,29.9112,29.8894,29.9112,85700.0
2013-09-18 11:00:00,41.08,41.09,41.04,41.04,815100.0,29.9112,29.9185,29.8821,29.8821,815100.0
2013-09-18 11:10:00,41.05,41.07,41.04,41.07,289200.0,29.8894,29.9039,29.8821,29.9039,289200.0
2013-09-18 11:20:00,41.07,41.09,41.06,41.08,354800.0,29.9039,29.9185,29.8966,29.9112,354800.0
2013-09-18 11:30:00,41.09,41.11,41.07,41.07,481500.0,29.9185,29.933,29.9039,29.9039,481500.0
2013-09-18 11:40:00,41.07,41.08,41.05,41.07,377800.0,29.9039,29.9112,29.8894,29.9039,377800.0
2013-09-18 11:50:00,41.07,41.08,41.04,41.04,233600.0,29.9039,29.9112,29.8821,29.8821,233600.0
2013-09-18 12:00:00,41.03,41.04,41.02,41.03,66400.0,29.8748,29.8821,29.8675,29.8748,66400.0
2013-09-18 12:10:00,41.03,41.04,41.0,41.01,37800.0,29.8748,29.8821,29.853,29.8602,37800.0
2013-09-18 12:20:00,41.01,41.04,40.99,41.02,79800.0,29.8602,29.8821,29.8457,29.8675,79800.0
2013-09-18 12:30:00,41.03,41.03,41.02,41.03,13100.0,29.8748,29.8748,29.8675,29.8748,13100.0
2013-09-18 12:40:00,41.02,41.04,41.02,41.04,13800.0,29.8675,29.8821,29.8675,29.8821,13800.0
2013-09-18 12:50:00,41.04,41.05,41.02,41.02,14400.0,29.8821,29.8894,29.8675,29.8675,14400.0
2013-09-18 13:00:00,41.03,41.05,41.02,41.03,29800.0,29.8748,29.8894,29.8675,29.8748,29800.0
2013-09-18 13:10:00,41.04,41.06,41.03,41.05,79900.0,29.8821,29.8966,29.8748,29.8894,79900.0
2013-09-18 13:20:00,41.06,41.06,41.04,41.05,350500.0,29.8966,29.8966,29.8821,29.8894,350500.0
2013-09-18 13:30:00,41.06,41.06,41.02,41.02,30500.0,29.8966,29.8966,29.8675,29.8675,30500.0
2013-09-18 13:40:00,41.02,41.02,41.01,41.02,49400.0,29.8675,29.8675,29.8602,29.8675,49400.0
2013-09-18 13:50:00,41.01,41.04,41.0,41.01,68200.0,29.8602,29.8821,29.853,29.8602,68200.0
2013-09-18 14:00:00,41.02,41.48,41.02,41.45,983700.0,29.8675,30.2025,29.8675,30.1806,983700.0
2013-09-18 14:10:00,41.44,41.58,41.44,41.5,574900.0,30.1733,30.2753,30.1733,30.217,574900.0
2013-09-18 14:20:00,41.5,41.65,41.49,41.55,412500.0,30.217,30.3262,30.2097,30.2534,412500.0
2013-09-18 14:30:00,41.55,41.58,41.52,41.57,196500.0,30.2534,30.2753,30.2316,30.268,196500.0
2013-09-18 14:40:00,41.56,41.62,41.54,41.62,460200.0,30.2607,30.3044,30.2461,30.3044,460200.0
2013-09-18 14:50:00,41.61,41.72,41.6,41.72,332600.0,30.2971,30.3772,30.2898,30.3772,332600.0
2013-09-18 15:00:00,41.73,41.75,41.68,41.68,1023400.0,30.3845,30.399,30.3481,30.3481,1023400.0
2013-09-18 15:10:00,41.69,41.7,41.64,41.64,242200.0,30.3554,30.3626,30.3189,30.3189,242200.0
2013-09-18 15:20:00,41.63,41.68,41.63,41.67,233700.0,30.3117,30.3481,30.3117,30.3408,233700.0
2013-09-18 15:30:00,41.67,41.72,41.65,41.72,263900.0,30.3408,30.3772,30.3262,30.3772,263900.0
2013-09-18 15:40:00,41.72,41.73,41.7,41.71,445700.0,30.3772,30.3845,30.3626,30.3699,445700.0
2013-09-18 15:50:00,41.71,41.72,41.65,41.71,1032000.0,30.3699,30.3772,30.3262,30.3699,1032000.0
2013-09-19 09:30:00,41.79,41.84,41.65,41.72,304800.0,30.4282,30.4646,30.3262,30.3772,304800.0
2013-09-19 09:40:00,41.71,41.74,41.68,41.69,184300.0,30.3699,30.3918,30.3481,30.3554,184300.0
2013-09-19 09:50:00,41.69,41.74,41.66,41.73,248300.0,30.3554,30.3918,30.3335,30.3845,248300.0
2013-09-19 10:00:00,41.72,41.73,41.61,41.63,175800.0,30.3772,30.3845,30.2971,30.3117,175800.0
2013-09-19 10:10:00,41.62,41.62,41.55,41.55,250900.0,30.3044,30.3044,30.2534,30.2534,250900.0
2013-09-19 10:20:00,41.54,41.62,41.54,41.57,272300.0,30.2461,30.3044,30.2461,30.268,272300.0
2013-09-19 10:30:00,41.57,41.57,41.52,41.52,145200.0,30.268,30.268,30.2316,30.2316,145200.0
2013-09-19 10:40:00,41.53,41.55,41.52,41.52,213000.0,30.2389,30.2534,30.2316,30.2316,213000.0
2013-09-19 10:50:00,41.52,41.52,41.47,41.49,100600.0,30.2316,30.2316,30.1952,30.2097,100600.0
2013-09-19 11:00:00,41.5,41.53,41.5,41.51,468300.0,30.217,30.2389,30.217,30.2243,468300.0
2013-09-19 11:10:00,41.51,41.54,41.48,41.54,100600.0,30.2243,30.2461,30.2025,30.2461,100600.0
2013-09-19 11:20:00,41.54,41.54,41.51,41.51,53600.0,30.2461,30.2461,30.2243,30.2243,53600.0
2013-09-19 11:30:00,41.51,41.52,41.47,41.49,94800.0,30.2243,30.2316,30.1952,30.2097,94800.0
2013-09-19 11:40:00,41.49,41.52,41.48,41.5,79100.0,30.2097,30.2316,30.2025,30.217,79100.0
2013-09-19 11:50:00,41.5,41.5,41.48,41.5,82900.0,30.217,30.217,30.2025,30.217,82900.0
2013-09-19 12:00:00,41.5,41.54,41.5,41.51,126700.0,30.217,30.2461,30.217,30.2243,126700.0
2013-09-19 12:10:00,41.51,41.52,41.49,41.5,32200.0,30.2243,30.2316,30.2097,30.217,32200.0
2013-09-19 12:20:00,41.5,41.53,41.49,41.53,331300.0,30.217,30.2389,30.2097,30.2389,331300.0
2013-09-19 12:30:00,41.52,41.53,41.5,41.5,53600.0,30.2316,30.2389,30.217,30.217,53600.0
2013-09-19 12:40:00,41.51,41.51,41.49,41.5,55900.0,30.2243,30.2243,30.2097,30.217,55900.0
2013-09-19 12:50:00,41.5,41.51,41.48,41.48,124500.0,30.217,30.2243,30.2025,30.2025,124500.0
2013-09-19 13:00:00,41.48,41.5,41.44,41.44,77100.0,30.2025,30.217,30.1733,30.1733,77100.0
2013-09-19 13:10:00,41.44,41.49,41.44,41.49,76000.0,30.1733,30.2097,30.1733,30.2097,76000.0
2013-09-19 13:20:00,41.48,41.51,41.48,41.5,44000.0,30.2025,30.2243,30.2025,30.217,44000.0
2013-09-19 13:30:00,41.49,41.51,41.48,41.5,60800.0,30.2097,30.2243,30.2025,30.217,60800.0
2013-09-19 13:40:00,41.49,41.5,41.48,41.49,33800.0,30.2097,30.217,30.2025,30.2097,33800.0
2013-09-19 13:50:00,41.48,41.49,41.46,41.46,58500.0,30.2025,30.2097,30.1879,30.1879,58500.0
2013-09-19 14:00:00,41.47,41.5,41.47,41.5,55500.0,30.1952,30.217,30.1952,30.217,55500.0
2013-09-19 14:10:00,41.5,41.56,41.5,41.56,83800.0,30.217,30.2607,30.217,30.2607,83800.0
2013-09-19 14:20:00,41.55,41.55,41.49,41.5,63100.0,30.2534,30.2534,30.2097,30.217,63100.0
2013-09-19 14:30:00,41.49,41.5,41.48,41.49,35800.0,30.2097,30.217,30.2025,30.2097,35800.0
2013-09-19 14:40:00,41.49,41.52,41.49,41.52,72700.0,30.2097,30.2316,30.2097,30.2316,72700.0
2013-09-19 14:50:00,41.52,41.53,41.5,41.52,213500.0,30.2316,30.2389,30.217,30.2316,213500.0
2013-09-19 15:00:00,41.52,41.57,41.52,41.57,102100.0,30.2316,30.268,30.2316,30.268,102100.0
2013-09-19 15:10:00,41.56,41.57,41.54,41.56,25000.0,30.2607,30.268,30.2461,30.2607,25000.0
2013-09-19 15:20:00,41.57,41.58,41.55,41.57,87500.0,30.268,30.2753,30.2534,30.268,87500.0
2013-09-19 15:30:00,41.57,41.57,41.54,41.57,256300.0,30.268,30.268,30.2461,30.268,256300.0
2013-09-19 15:40:00,41.57,41.57,41.53,41.54,259500.0,30.268,30.268,30.2389,30.2461,259500.0
2013-09-19 15:50:00,41.54,41.55,41.5,41.53,553700.0,30.2461,30.2534,30.217,30.2389,553700.0
2013-09-20 09:30:00,41.26,41.26,41.17,41.2,177400.0,30.2334,30.2334,30.1674,30.1894,177400.0
2013-09-20 09:40:00,41.2,41.2,41.12,41.15,216600.0,30.1894,30.1894,30.1308,30.1528,216600.0
2013-09-20 09:50:00,41.15,41.19,41.11,41.14,237400.0,30.1528,30.1821,30.1235,30.1455,237400.0
2013-09-20 10:00:00,41.15,41.16,41.1,41.13,454900.0,30.1528,30.1601,30.1161,30.1381,454900.0
2013-09-20 10:10:00,41.13,41.14,41.1,41.13,104000.0,30.1381,30.1455,30.1161,30.1381,104000.0
2013-09-20 10:20:00,41.13,41.15,41.12,41.14,227700.0,30.1381,30.1528,30.1308,30.1455,227700.0
2013-09-20 10:30:00,41.14,41.16,41.13,41.15,112600.0,30.1455,30.1601,30.1381,30.1528,112600.0
2013-09-20 10:40:00,41.16,41.17,41.11,41.15,264400.0,30.1601,30.1674,30.1235,30.1528,264400.0
2013-09-20 10:50:00,41.14,41.14,41.08,41.12,275900.0,30.1455,30.1455,30.1015,30.1308,275900.0
2013-09-20 11:00:00,41.13,41.16,41.09,41.1,113200.0,30.1381,30.1601,30.1088,30.1161,113200.0
2013-09-20 11:10:00,41.1,41.11,41.08,41.1,231400.0,30.1161,30.1235,30.1015,30.1161,231400.0
2013-09-20 11:20:00,41.1,41.1,41.06,41.08,207500.0,30.1161,30.1161,30.0868,30.1015,207500.0
2013-09-20 11:30:00,41.09,41.11,41.07,41.08,73400.0,30.1088,30.1235,30.0942,30.1015,73400.0
2013-09-20 11:40:00,41.08,41.09,41.07,41.08,37500.0,30.1015,30.1088,30.0942,30.1015,37500.0
2013-09-20 11:50:00,41.08,41.09,41.04,41.04,81900.0,30.1015,30.1088,30.0722,30.0722,81900.0
2013-09-20 12:00:00,41.05,41.08,41.04,41.07,143000.0,30.0795,30.1015,30.0722,30.0942,143000.0
2013-09-20 12:10:00,41.08,41.09,41.06,41.09,35300.0,30.1015,30.1088,30.0868,30.1088,35300.0
2013-09-20 12:20:00,41.09,41.1,41.06,41.08,57000.0,30.1088,30.1161,30.0868,30.1015,57000.0
2013-09-20 12:30:00,41.07,41.09,41.05,41.07,28400.0,30.0942,30.1088,30.0795,30.0942,28400.0
2013-09-20 12:40:00,41.08,41.1,41.07,41.09,25500.0,30.1015,30.1161,30.0942,30.1088,25500.0
2013-09-20 12:50:00,41.09,41.11,41.09,41.1,34400.0,30.1088,30.1235,30.1088,30.1161,34400.0
2013-09-20 13:00:00,41.11,41.11,41.08,41.1,24000.0,30.1235,30.1235,30.1015,30.1161,24000.0
2013-09-20 13:10:00,41.09,41.09,41.05,41.06,37800.0,30.1088,30.1088,30.0795,30.0868,37800.0
2013-09-20 13:20:00,41.06,41.08,41.05,41.07,56200.0,30.0868,30.1015,30.0795,30.0942,56200.0
2013-09-20 13:30:00,41.07,41.08,41.06,41.06,23200.0,30.0942,30.1015,30.0868,30.0868,23200.0
2013-09-20 13:40:00,41.07,41.07,41.04,41.04,34400.0,30.0942,30.0942,30.0722,30.0722,34400.0
2013-09-20 13:50:00,41.05,41.07,41.04,41.04,41700.0,30.0795,30.0942,30.0722,30.0722,41700.0
2013-09-20 14:00:00,41.03,41.05,41.01,41.05,246100.0,30.0648,30.0795,30.0502,30.0795,246100.0
2013-09-20 14:10:00,41.05,41.05,41.03,41.05,33400.0,30.0795,30.0795,30.0648,30.0795,33400.0
2013-09-20 14:20:00,41.05,41.1,41.04,41.08,140300.0,30.0795,30.1161,30.0722,30.1015,140300.0
2013-09-20 14:30:00,41.08,41.08,41.04,41.04,44500.0,30.1015,30.1015,30.0722,30.0722,44500.0
2013-09-20 14:40:00,41.04,41.06,41.03,41.05,70300.0,30.0722,30.0868,30.0648,30.0795,70300.0
2013-09-20 14:50:00,41.05,41.06,41.04,41.05,46500.0,30.0795,30.0868,30.0722,30.0795,46500.0
2013-09-20 15:00:00,41.06,41.08,41.04,41.04,49900.0,30.0868,30.1015,30.0722,30.0722,49900.0
2013-09-20 15:10:00,41.04,41.05,41.01,41.02,131800.0,30.0722,30.0795,30.0502,30.0575,131800.0
2013-09-20 15:20:00,41.02,41.03,40.97,40.97,100000.0,30.0575,30.0648,30.0209,30.0209,100000.0
2013-09-20 15:30:00,40.97,41.02,40.96,41.0,161500.0,30.0209,30.0575,30.0136,30.0429,161500.0
2013-09-20 15:40:00,41.0,41.04,40.96,40.98,331800.0,30.0429,30.0722,30.0136,30.0282,331800.0
2013-09-20 15:50:00,40.98,41.02,40.96,40.97,1500800.0,30.0282,30.0575,30.0136,30.0209,1500800.0
2013-09-23 09:30:00,40.94,40.94,40.77,40.78,221600.0,29.9989,29.9989,29.8743,29.8817,221600.0
2013-09-23 09:40:00,40.77,40.8,40.75,40.8,178200.0,29.8743,29.8963,29.8597,29.8963,178200.0
2013-09-23 09:50:00,40.8,40.8,40.76,40.8,155100.0,29.8963,29.8963,29.867,29.8963,155100.0
2013-09-23 10:00:00,40.79,40.8,40.77,40.8,78800.0,29.889,29.8963,29.8743,29.8963,78800.0
2013-09-23 10:10:00,40.79,40.82,40.78,40.79,130300.0,29.889,29.911,29.8817,29.889,130300.0
2013-09-23 10:20:00,40.8,40.8,40.76,40.77,61900.0,29.8963,29.8963,29.867,29.8743,61900.0
2013-09-23 10:30:00,40.76,40.79,40.75,40.79,116400.0,29.867,29.889,29.8597,29.889,116400.0
2013-09-23 10:40:00,40.8,40.8,40.77,40.78,76900.0,29.8963,29.8963,29.8743,29.8817,76900.0
2013-09-23 10:50:00,40.77,40.78,40.73,40.75,952800.0,29.8743,29.8817,29.845,29.8597,952800.0
2013-09-23 11:00:00,40.74,40.78,40.74,40.74,163900.0,29.8524,29.8817,29.8524,29.8524,163900.0
2013-09-23 11:10:00,40.73,40.74,40.71,40.74,49500.0,29.845,29.8524,29.8304,29.8524,49500.0
2013-09-23 11:20:00,40.74,40.77,40.73,40.76,64000.0,29.8524,29.8743,29.845,29.867,64000.0
2013-09-23 11:30:00,40.76,40.79,40.75,40.77,158100.0,29.867,29.889,29.8597,29.8743,158100.0
2013-09-23 11:40:00,40.77,40.78,40.75,40.75,29900.0,29.8743,29.8817,29.8597,29.8597,29900.0
2013-09-23 11:50:00,40.76,40.78,40.74,40.76,123500.0,29.867,29.8817,29.8524,29.867,123500.0
2013-09-23 12:00:00,40.76,40.83,40.76,40.83,62300.0,29.867,29.9183,29.867,29.9183,62300.0
2013-09-23 12:10:00,40.82,40.85,40.82,40.84,40800.0,29.911,29.933,29.911,29.9256,40800.0
2013-09-23 12:20:00,40.84,40.84,40.82,40.83,13700.0,29.9256,29.9256,29.911,29.9183,13700.0
2013-09-23 12:30:00,40.83,40.84,40.83,40.84,28100.0,29.9183,29.9256,29.9183,29.9256,28100.0
2013-09-23 12:40:00,40.85,40.85,40.82,40.84,27900.0,29.933,29.933,29.911,29.9256,27900.0
2013-09-23 12:50:00,40.84,40.86,40.84,40.84,20100.0,29.9256,29.9403,29.9256,29.9256,20100.0
2013-09-23 13:00:00,40.84,40.84,40.83,40.83,23700.0,29.9256,29.9256,29.9183,29.9183,23700.0
2013-09-23 13:10:00,40.83,40.84,40.79,40.79,107800.0,29.9183,29.9256,29.889,29.889,107800.0
2013-09-23 13:20:00,40.79,40.8,40.77,40.79,41200.0,29.889,29.8963,29.8743,29.889,41200.0
2013-09-23 13:30:00,40.79,40.8,40.77,40.78,25000.0,29.889,29.8963,29.8743,29.8817,25000.0
2013-09-23 13:40:00,40.78,40.82,40.78,40.82,35500.0,29.8817,29.911,29.8817,29.911,35500.0
2013-09-23 13:50:00,40.82,40.84,40.82,40.84,25400.0,29.911,29.9256,29.911,29.9256,25400.0
2013-09-23 14:00:00,40.84,40.84,40.83,40.84,20700.0,29.9256,29.9256,29.9183,29.9256,20700.0
2013-09-23 14:10:00,40.84,40.85,40.82,40.84,43100.0,29.9256,29.933,29.911,29.9256,43100.0
2013-09-23 14:20:00,40.84,40.85,40.81,40.83,57900.0,29.9256,29.933,29.9036,29.9183,57900.0
2013-09-23 14:30:00,40.83,40.84,40.81,40.83,97100.0,29.9183,29.9256,29.9036,29.9183,97100.0
2013-09-23 14:40:00,40.83,40.84,40.82,40.83,36700.0,29.9183,29.9256,29.911,29.9183,36700.0
2013-09-23 14:50:00,40.83,40.87,40.83,40.86,38200.0,29.9183,29.9476,29.9183,29.9403,38200.0
2013-09-23 15:00:00,40.86,40.86,40.84,40.86,54700.0,29.9403,29.9403,29.9256,29.9403,54700.0
2013-09-23 15:10:00,40.86,40.87,40.83,40.84,123100.0,29.9403,29.9476,29.9183,29.9256,123100.0
2013-09-23 15:20:00,40.84,40.84,40.79,40.79,82700.0,29.9256,29.9256,29.889,29.889,82700.0
2013-09-23 15:30:00,40.79,40.83,40.78,40.83,108800.0,29.889,29.9183,29.8817,29.9183,108800.0
2013-09-23 15:40:00,40.83,40.84,40.81,40.82,157800.0,29.9183,29.9256,29.9036,29.911,157800.0
2013-09-23 15:50:00,40.82,40.83,40.79,40.82,605200.0,29.911,29.9183,29.889,29.911,605200.0
2013-09-24 09:30:00,40.8,40.81,40.62,40.76,1008800.0,29.8963,29.9036,29.7644,29.867,1008800.0
2013-09-24 09:40:00,40.76,40.77,40.71,40.73,252700.0,29.867,29.8743,29.8304,29.845,252700.0
2013-09-24 09:50:00,40.73,40.74,40.69,40.7,162000.0,29.845,29.8524,29.8157,29.823,162000.0
2013-09-24 10:00:00,40.7,40.71,40.67,40.7,320400.0,29.823,29.8304,29.8011,29.823,320400.0
2013-09-24 10:10:00,40.69,40.7,40.67,40.69,240000.0,29.8157,29.823,29.8011,29.8157,240000.0
2013-09-24 10:20:00,40.7,40.76,40.68,40.76,321100.0,29.823,29.867,29.8084,29.867,321100.0
2013-09-24 10:30:00,40.76,40.8,40.74,40.8,225500.0,29.867,29.8963,29.8524,29.8963,225500.0
2013-09-24 10:40:00,40.8,40.82,40.78,40.8,141900.0,29.8963,29.911,29.8817,29.8963,141900.0
2013-09-24 10:50:00,40.8,40.85,40.8,40.84,115300.0,29.8963,29.933,29.8963,29.9256,115300.0
2013-09-24 11:00:00,40.83,40.87,40.83,40.86,114700.0,29.9183,29.9476,29.9183,29.9403,114700.0
2013-09-24 11:10:00,40.86,40.86,40.84,40.85,214600.0,29.9403,29.9403,29.9256,29.933,214600.0
2013-09-24 11:20:00,40.85,40.86,40.82,40.82,80000.0,29.933,29.9403,29.911,29.911,80000.0
2013-09-24 11:30:00,40.82,40.82,40.8,40.81,47400.0,29.911,29.911,29.8963,29.9036,47400.0
2013-09-24 11:40:00,40.81,40.81,40.79,40.81,22800.0,29.9036,29.9036,29.889,29.9036,22800.0
2013-09-24 11:50:00,40.81,40.83,40.8,40.83,48600.0,29.9036,29.9183,29.8963,29.9183,48600.0
2013-09-24 12:00:00,40.83,40.84,40.78,40.79,79500.0,29.9183,29.9256,29.8817,29.889,79500.0
2013-09-24 12:10:00,40.79,40.8,40.78,40.8,39900.0,29.889,29.8963,29.8817,29.8963,39900.0
2013-09-24 12:20:00,40.8,40.81,40.79,40.81,56500.0,29.8963,29.9036,29.889,29.9036,56500.0
2013-09-24 12:30:00,40.81,40.83,40.8,40.81,58600.0,29.9036,29.9183,29.8963,29.9036,58600.0
2013-09-24 12:40:00,40.82,40.83,40.81,40.82,35800.0,29.911,29.9183,29.9036,29.911,35800.0
2013-09-24 12:50:00,40.81,40.83,40.81,40.82,22000.0,29.9036,29.9183,29.9036,29.911,22000.0
2013-09-24 13:00:00,40.82,40.82,40.78,40.78,177900.0,29.911,29.911,29.8817,29.8817,177900.0
2013-09-24 13:10:00,40.78,40.79,40.78,40.78,23400.0,29.8817,29.889,29.8817,29.8817,23400.0
2013-09-24 13:20:00,40.78,40.78,40.76,40.76,12900.0,29.8817,29.8817,29.867,29.867,12900.0
2013-09-24 13:30:00,40.77,40.78,40.76,40.78,52300.0,29.8743,29.8817,29.867,29.8817,52300.0
2013-09-24 13:40:00,40.77,40.79,40.77,40.78,27800.0,29.8743,29.889,29.8743,29.8817,27800.0
2013-09-24 13:50:00,40.78,40.78,40.74,40.75,20700.0,29.8817,29.8817,29.8524,29.8597,20700.0
2013-09-24 14:00:00,40.75,40.77,40.73,40.76,32600.0,29.8597,29.8743,29.845,29.867,32600.0
2013-09-24 14:10:00,40.76,40.76,40.74,40.74,50900.0,29.867,29.867,29.8524,29.8524,50900.0
2013-09-24 14:20:00,40.74,40.77,40.74,40.75,37300.0,29.8524,29.8743,29.8524,29.8597,37300.0
2013-09-24 14:30:00,40.75,40.76,40.72,40.73,35200.0,29.8597,29.867,29.8377,29.845,35200.0
2013-09-24 14:40:00,40.74,40.75,40.73,40.73,68400.0,29.8524,29.8597,29.845,29.845,68400.0
2013-09-24 14:50:00,40.73,40.73,40.7,40.7,36500.0,29.845,29.845,29.823,29.823,36500.0
2013-09-24 15:00:00,40.71,40.71,40.68,40.69,77600.0,29.8304,29.8304,29.8084,29.8157,77600.0
2013-09-24 15:10:00,40.69,40.72,40.68,40.72,39700.0,29.8157,29.8377,29.8084,29.8377,39700.0
2013-09-24 15:20:00,40.72,40.72,40.67,40.68,199600.0,29.8377,29.8377,29.8011,29.8084,199600.0
2013-09-24 15:30:00,40.68,40.68,40.63,40.64,246400.0,29.8084,29.8084,29.7717,29.7791,246400.0
2013-09-24 15:40:00,40.64,40.66,40.59,40.59,570600.0,29.7791,29.7937,29.7424,29.7424,570600.0
2013-09-24 15:50:00,40.59,40.61,40.55,40.58,887600.0,29.7424,29.7571,29.7131,29.7351,887600.0
2013-09-25 09:30:00,40.59,40.66,40.59,40.6,502300.0,29.7424,29.7937,29.7424,29.7498,502300.0
2013-09-25 09:40:00,40.6,40.61,40.51,40.55,189300.0,29.7498,29.7571,29.6838,29.7131,189300.0
2013-09-25 09:50:00,40.56,40.59,40.54,40.54,192200.0,29.7205,29.7424,29.7058,29.7058,192200.0
2013-09-25 10:00:00,40.54,40.57,40.44,40.44,310700.0,29.7058,29.7278,29.6325,29.6325,310700.0
2013-09-25 10:10:00,40.44,40.46,40.39,40.41,169900.0,29.6325,29.6472,29.5959,29.6105,169900.0
2013-09-25 10:20:00,40.4,40.46,40.38,40.45,177200.0,29.6032,29.6472,29.5886,29.6399,177200.0
2013-09-25 10:30:00,40.46,40.5,40.46,40.48,128200.0,29.6472,29.6765,29.6472,29.6618,128200.0
2013-09-25 10:40:00,40.48,40.51,40.48,40.49,55200.0,29.6618,29.6838,29.6618,29.6692,55200.0
2013-09-25 10:50:00,40.49,40.5,40.47,40.47,166800.0,29.6692,29.6765,29.6545,29.6545,166800.0
2013-09-25 11:00:00,40.47,40.49,40.46,40.48,109600.0,29.6545,29.6692,29.6472,29.6618,109600.0
2013-09-25 11:10:00,40.47,40.53,40.45,40.53,176200.0,29.6545,29.6985,29.6399,29.6985,176200.0
2013-09-25 11:20:00,40.53,40.54,40.51,40.52,51700.0,29.6985,29.7058,29.6838,29.6911,51700.0
2013-09-25 11:30:00,40.52,40.53,40.51,40.52,29900.0,29.6911,29.6985,29.6838,29.6911,29900.0
2013-09-25 11:40:00,40.52,40.52,40.5,40.51,47500.0,29.6911,29.6911,29.6765,29.6838,47500.0
2013-09-25 11:50:00,40.5,40.52,40.49,40.5,46600.0,29.6765,29.6911,29.6692,29.6765,46600.0
2013-09-25 12:00:00,40.5,40.5,40.46,40.46,265000.0,29.6765,29.6765,29.6472,29.6472,265000.0
2013-09-25 12:10:00,40.46,40.48,40.46,40.48,47600.0,29.6472,29.6618,29.6472,29.6618,47600.0
2013-09-25 12:20:00,40.47,40.47,40.38,40.41,110400.0,29.6545,29.6545,29.5886,29.6105,110400.0
2013-09-25 12:30:00,40.42,40.42,40.4,40.42,12600.0,29.6179,29.6179,29.6032,29.6179,12600.0
2013-09-25 12:40:00,40.41,40.44,40.4,40.43,49900.0,29.6105,29.6325,29.6032,29.6252,49900.0
2013-09-25 12:50:00,40.43,40.44,40.4,40.43,28400.0,29.6252,29.6325,29.6032,29.6252,28400.0
2013-09-25 13:00:00,40.44,40.47,40.44,40.45,37700.0,29.6325,29.6545,29.6325,29.6399,37700.0
2013-09-25 13:10:00,40.45,40.47,40.44,40.45,19500.0,29.6399,29.6545,29.6325,29.6399,19500.0
2013-09-25 13:20:00,40.44,40.45,40.4,40.4,37000.0,29.6325,29.6399,29.6032,29.6032,37000.0
2013-09-25 13:30:00,40.4,40.4,40.23,40.24,952300.0,29.6032,29.6032,29.4786,29.486,952300.0
2013-09-25 13:40:00,40.24,40.26,40.21,40.23,134000.0,29.486,29.5006,29.464,29.4786,134000.0
2013-09-25 13:50:00,40.23,40.34,40.21,40.32,1137600.0,29.4786,29.5592,29.464,29.5446,1137600.0
2013-09-25 14:00:00,40.32,40.37,40.3,40.3,196900.0,29.5446,29.5812,29.5299,29.5299,196900.0
2013-09-25 14:10:00,40.3,40.34,40.29,40.31,70500.0,29.5299,29.5592,29.5226,29.5373,70500.0
2013-09-25 14:20:00,40.31,40.34,40.3,40.31,74800.0,29.5373,29.5592,29.5299,29.5373,74800.0
2013-09-25 14:30:00,40.31,40.32,40.26,40.29,55700.0,29.5373,29.5446,29.5006,29.5226,55700.0
2013-09-25 14:40:00,40.29,40.32,40.27,40.3,50600.0,29.5226,29.5446,29.508,29.5299,50600.0
2013-09-25 14:50:00,40.3,40.32,40.27,40.27,84000.0,29.5299,29.5446,29.508,29.508,84000.0
2013-09-25 15:00:00,40.27,40.32,40.27,40.32,136600.0,29.508,29.5446,29.508,29.5446,136600.0
2013-09-25 15:10:00,40.32,40.36,40.3,40.32,135900.0,29.5446,29.5739,29.5299,29.5446,135900.0
2013-09-25 15:20:00,40.32,40.32,40.25,40.29,133100.0,29.5446,29.5446,29.4933,29.5226,133100.0
2013-09-25 15:30:00,40.29,40.32,40.26,40.29,199800.0,29.5226,29.5446,29.5006,29.5226,199800.0
2013-09-25 15:40:00,40.3,40.32,40.28,40.32,331800.0,29.5299,29.5446,29.5153,29.5446,331800.0
2013-09-25 15:50:00,40.31,40.32,40.26,40.27,761700.0,29.5373,29.5446,29.5006,29.508,761700.0
2013-09-26 09:30:00,40.32,40.43,40.31,40.37,382000.0,29.5446,29.6252,29.5373,29.5812,382000.0
2013-09-26 09:40:00,40.36,40.39,40.36,40.38,109500.0,29.5739,29.5959,29.5739,29.5886,109500.0
2013-09-26 09:50:00,40.38,40.4,40.37,40.4,89400.0,29.5886,29.6032,29.5812,29.6032,89400.0
2013-09-26 10:00:00,40.4,40.46,40.37,40.44,264600.0,29.6032,29.6472,29.5812,29.6325,264600.0
2013-09-26 10:10:00,40.45,40.47,40.42,40.44,312900.0,29.6399,29.6545,29.6179,29.6325,312900.0
2013-09-26 10:20:00,40.44,40.45,40.39,40.42,65800.0,29.6325,29.6399,29.5959,29.6179,65800.0
2013-09-26 10:30:00,40.42,40.45,40.42,40.43,58000.0,29.6179,29.6399,29.6179,29.6252,58000.0
2013-09-26 10:40:00,40.44,40.44,40.32,40.33,79300.0,29.6325,29.6325,29.5446,29.5519,79300.0
2013-09-26 10:50:00,40.33,40.34,40.3,40.32,104200.0,29.5519,29.5592,29.5299,29.5446,104200.0
2013-09-26 11:00:00,40.31,40.31,40.26,40.26,45000.0,29.5373,29.5373,29.5006,29.5006,45000.0
2013-09-26 11:10:00,40.27,40.3,40.25,40.26,501300.0,29.508,29.5299,29.4933,29.5006,501300.0
2013-09-26 11:20:00,40.27,40.3,40.25,40.3,116800.0,29.508,29.5299,29.4933,29.5299,116800.0
2013-09-26 11:30:00,40.31,40.31,40.28,40.3,123700.0,29.5373,29.5373,29.5153,29.5299,123700.0
2013-09-26 11:40:00,40.3,40.35,40.3,40.33,102600.0,29.5299,29.5666,29.5299,29.5519,102600.0
2013-09-26 11:50:00,40.32,40.34,40.3,40.34,61100.0,29.5446,29.5592,29.5299,29.5592,61100.0
2013-09-26 12:00:00,40.34,40.34,40.32,40.33,20100.0,29.5592,29.5592,29.5446,29.5519,20100.0
2013-09-26 12:10:00,40.32,40.33,40.3,40.3,44000.0,29.5446,29.5519,29.5299,29.5299,44000.0
2013-09-26 12:20:00,40.31,40.34,40.31,40.34,28500.0,29.5373,29.5592,29.5373,29.5592,28500.0
2013-09-26 12:30:00,40.34,40.39,40.34,40.36,39600.0,29.5592,29.5959,29.5592,29.5739,39600.0
2013-09-26 12:40:00,40.37,40.39,40.36,40.39,24500.0,29.5812,29.5959,29.5739,29.5959,24500.0
2013-09-26 12:50:00,40.38,40.38,40.34,40.36,18700.0,29.5886,29.5886,29.5592,29.5739,18700.0
2013-09-26 13:00:00,40.37,40.39,40.35,40.37,33700.0,29.5812,29.5959,29.5666,29.5812,33700.0
2013-09-26 13:10:00,40.38,40.41,40.37,40.41,64400.0,29.5886,29.6105,29.5812,29.6105,64400.0
2013-09-26 13:20:00,40.41,40.41,40.38,40.41,24900.0,29.6105,29.6105,29.5886,29.6105,24900.0
2013-09-26 13:30:00,40.41,40.43,40.37,40.38,48600.0,29.6105,29.6252,29.5812,29.5886,48600.0
2013-09-26 13:40:00,40.39,40.4,40.36,40.39,42800.0,29.5959,29.6032,29.5739,29.5959,42800.0
2013-09-26 13:50:00,40.39,40.4,40.37,40.39,21900.0,29.5959,29.6032,29.5812,29.5959,21900.0
2013-09-26 14:00:00,40.39,40.4,40.33,40.36,152700.0,29.5959,29.6032,29.5519,29.5739,152700.0
2013-09-26 14:10:00,40.36,40.38,40.33,40.38,60000.0,29.5739,29.5886,29.5519,29.5886,60000.0
2013-09-26 14:20:00,40.38,40.4,40.36,40.4,94400.0,29.5886,29.6032,29.5739,29.6032,94400.0
2013-09-26 14:30:00,40.39,40.4,40.37,40.4,84000.0,29.5959,29.6032,29.5812,29.6032,84000.0
2013-09-26 14:40:00,40.39,40.4,40.34,40.37,166200.0,29.5959,29.6032,29.5592,29.5812,166200.0
2013-09-26 14:50:00,40.37,40.4,40.37,40.39,40600.0,29.5812,29.6032,29.5812,29.5959,40600.0
2013-09-26 15:00:00,40.38,40.4,40.36,40.4,68300.0,29.5886,29.6032,29.5739,29.6032,68300.0
2013-09-26 15:10:00,40.4,40.4,40.35,40.36,108200.0,29.6032,29.6032,29.5666,29.5739,108200.0
2013-09-26 15:20:00,40.36,40.39,40.36,40.37,109500.0,29.5739,29.5959,29.5739,29.5812,109500.0
2013-09-26 15:30:00,40.37,40.41,40.36,40.38,163100.0,29.5812,29.6105,29.5739,29.5886,163100.0
2013-09-26 15:40:00,40.39,40.42,40.38,40.42,99100.0,29.5959,29.6179,29.5886,29.6179,99100.0
2013-09-26 15:50:00,40.41,40.48,40.39,40.48,448400.0,29.6105,29.6618,29.5959,29.6618,448400.0
2013-09-27 09:30:00,40.34,40.34,40.17,40.18,206600.0,29.5592,29.5592,29.4347,29.442,206600.0
2013-09-27 09:40:00,40.18,40.2,40.12,40.16,185200.0,29.442,29.4567,29.398,29.4274,185200.0
2013-09-27 09:50:00,40.16,40.16,40.08,40.09,151200.0,29.4274,29.4274,29.3687,29.3761,151200.0
2013-09-27 10:00:00,40.09,40.11,40.05,40.05,323700.0,29.3761,29.3907,29.3468,29.3468,323700.0
2013-09-27 10:10:00,40.05,40.11,40.05,40.1,139300.0,29.3468,29.3907,29.3468,29.3834,139300.0
2013-09-27 10:20:00,40.11,40.11,40.08,40.09,135000.0,29.3907,29.3907,29.3687,29.3761,135000.0
2013-09-27 10:30:00,40.1,40.18,40.09,40.14,210000.0,29.3834,29.442,29.3761,29.4127,210000.0
2013-09-27 10:40:00,40.15,40.15,40.12,40.12,66600.0,29.42,29.42,29.398,29.398,66600.0
2013-09-27 10:50:00,40.12,40.14,40.11,40.13,79500.0,29.398,29.4127,29.3907,29.4054,79500.0
2013-09-27 11:00:00,40.13,40.14,40.08,40.11,215400.0,29.4054,29.4127,29.3687,29.3907,215400.0
2013-09-27 11:10:00,40.1,40.12,40.08,40.1,104700.0,29.3834,29.398,29.3687,29.3834,104700.0
2013-09-27 11:20:00,40.09,40.14,40.09,40.14,222700.0,29.3761,29.4127,29.3761,29.4127,222700.0
2013-09-27 11:30:00,40.14,40.2,40.13,40.19,141000.0,29.4127,29.4567,29.4054,29.4493,141000.0
2013-09-27 11:40:00,40.19,40.2,40.18,40.18,48900.0,29.4493,29.4567,29.442,29.442,48900.0
2013-09-27 11:50:00,40.19,40.2,40.17,40.2,51500.0,29.4493,29.4567,29.4347,29.4567,51500.0
2013-09-27 12:00:00,40.2,40.21,40.17,40.18,60800.0,29.4567,29.464,29.4347,29.442,60800.0
2013-09-27 12:10:00,40.19,40.23,40.17,40.23,73300.0,29.4493,29.4786,29.4347,29.4786,73300.0
2013-09-27 12:20:00,40.22,40.23,40.2,40.2,47300.0,29.4713,29.4786,29.4567,29.4567,47300.0
2013-09-27 12:30:00,40.21,40.23,40.2,40.2,47700.0,29.464,29.4786,29.4567,29.4567,47700.0
2013-09-27 12:40:00,40.2,40.21,40.18,40.19,32600.0,29.4567,29.464,29.442,29.4493,32600.0
2013-09-27 12:50:00,40.19,40.2,40.18,40.2,19900.0,29.4493,29.4567,29.442,29.4567,19900.0
2013-09-27 13:00:00,40.2,40.21,40.19,40.2,40600.0,29.4567,29.464,29.4493,29.4567,40600.0
2013-09-27 13:10:00,40.2,40.23,40.2,40.2,23500.0,29.4567,29.4786,29.4567,29.4567,23500.0
2013-09-27 13:20:00,40.2,40.21,40.18,40.18,27300.0,29.4567,29.464,29.442,29.442,27300.0
2013-09-27 13:30:00,40.18,40.2,40.17,40.2,75900.0,29.442,29.4567,29.4347,29.4567,75900.0
2013-09-27 13:40:00,40.2,40.21,40.19,40.2,32000.0,29.4567,29.464,29.4493,29.4567,32000.0
2013-09-27 13:50:00,40.2,40.22,40.2,40.2,71700.0,29.4567,29.4713,29.4567,29.4567,71700.0
2013-09-27 14:00:00,40.2,40.22,40.18,40.18,61700.0,29.4567,29.4713,29.442,29.442,61700.0
2013-09-27 14:10:00,40.18,40.19,40.15,40.16,36600.0,29.442,29.4493,29.42,29.4274,36600.0
2013-09-27 14:20:00,40.15,40.19,40.15,40.17,164200.0,29.42,29.4493,29.42,29.4347,164200.0
2013-09-27 14:30:00,40.17,40.19,40.15,40.17,65700.0,29.4347,29.4493,29.42,29.4347,65700.0
2013-09-27 14:40:00,40.17,40.2,40.17,40.2,25800.0,29.4347,29.4567,29.4347,29.4567,25800.0
2013-09-27 14:50:00,40.2,40.21,40.17,40.17,46300.0,29.4567,29.464,29.4347,29.4347,46300.0
2013-09-27 15:00:00,40.18,40.18,40.15,40.16,67800.0,29.442,29.442,29.42,29.4274,67800.0
2013-09-27 15:10:00,40.16,40.18,40.15,40.17,54700.0,29.4274,29.442,29.42,29.4347,54700.0
2013-09-27 15:20:00,40.16,40.21,40.16,40.2,60400.0,29.4274,29.464,29.4274,29.4567,60400.0
2013-09-27 15:30:00,40.2,40.24,40.19,40.23,90200.0,29.4567,29.486,29.4493,29.4786,90200.0
2013-09-27 15:40:00,40.23,40.23,40.18,40.19,297900.0,29.4786,29.4786,29.442,29.4493,297900.0
2013-09-27 15:50:00,40.18,40.25,40.18,40.21,504900.0,29.442,29.4933,29.442,29.464,504900.0
2013-09-30 09:30:00,39.95,40.11,39.91,40.03,246100.0,29.2735,29.3907,29.2442,29.3321,246100.0
2013-09-30 09:40:00,40.03,40.09,39.97,39.97,454000.0,29.3321,29.3761,29.2881,29.2881,454000.0
2013-09-30 09:50:00,39.97,39.98,39.91,39.93,188400.0,29.2881,29.2955,29.2442,29.2588,188400.0
2013-09-30 10:00:00,39.93,39.98,39.92,39.95,145200.0,29.2588,29.2955,29.2515,29.2735,145200.0
2013-09-30 10:10:00,39.96,39.97,39.92,39.96,85700.0,29.2808,29.2881,29.2515,29.2808,85700.0
2013-09-30 10:20:00,39.97,40.0,39.94,39.97,85900.0,29.2881,29.3101,29.2661,29.2881,85900.0
2013-09-30 10:30:00,39.97,39.98,39.95,39.97,244500.0,29.2881,29.2955,29.2735,29.2881,244500.0
2013-09-30 10:40:00,39.96,39.98,39.95,39.96,160000.0,29.2808,29.2955,29.2735,29.2808,160000.0
2013-09-30 10:50:00,39.96,40.0,39.95,39.99,92600.0,29.2808,29.3101,29.2735,29.3028,92600.0
2013-09-30 11:00:00,39.98,40.0,39.96,39.97,77200.0,29.2955,29.3101,29.2808,29.2881,77200.0
2013-09-30 11:10:00,39.96,39.98,39.93,39.94,104200.0,29.2808,29.2955,29.2588,29.2661,104200.0
2013-09-30 11:20:00,39.94,39.98,39.93,39.97,75800.0,29.2661,29.2955,29.2588,29.2881,75800.0
2013-09-30 11:30:00,39.98,40.0,39.97,39.99,71400.0,29.2955,29.3101,29.2881,29.3028,71400.0
2013-09-30 11:40:00,40.0,40.0,39.97,39.98,1524700.0,29.3101,29.3101,29.2881,29.2955,1524700.0
2013-09-30 11:50:00,39.98,40.02,39.97,40.01,54400.0,29.2955,29.3248,29.2881,29.3174,54400.0
2013-09-30 12:00:00,40.02,40.02,39.98,39.98,84600.0,29.3248,29.3248,29.2955,29.2955,84600.0
2013-09-30 12:10:00,39.98,39.98,39.93,39.93,234600.0,29.2955,29.2955,29.2588,29.2588,234600.0
2013-09-30 12:20:00,39.93,39.93,39.86,39.91,113100.0,29.2588,29.2588,29.2075,29.2442,113100.0
2013-09-30 12:30:00,39.9,39.91,39.86,39.86,124800.0,29.2368,29.2442,29.2075,29.2075,124800.0
2013-09-30 12:40:00,39.86,39.91,39.86,39.91,86500.0,29.2075,29.2442,29.2075,29.2442,86500.0
2013-09-30 12:50:00,39.91,39.91,39.88,39.9,36000.0,29.2442,29.2442,29.2222,29.2368,36000.0
2013-09-30 13:00:00,39.9,39.93,39.9,39.93,64300.0,29.2368,29.2588,29.2368,29.2588,64300.0
2013-09-30 13:10:00,39.93,39.99,39.92,39.98,314700.0,29.2588,29.3028,29.2515,29.2955,314700.0
2013-09-30 13:20:00,39.99,39.99,39.92,39.93,31300.0,29.3028,29.3028,29.2515,29.2588,31300.0
2013-09-30 13:30:00,39.92,39.98,39.92,39.93,131800.0,29.2515,29.2955,29.2515,29.2588,131800.0
2013-09-30 13:40:00,39.93,39.96,39.93,39.95,165500.0,29.2588,29.2808,29.2588,29.2735,165500.0
2013-09-30 13:50:00,39.95,39.95,39.82,39.85,233900.0,29.2735,29.2735,29.1782,29.2002,233900.0
2013-09-30 14:00:00,39.85,39.87,39.83,39.86,100800.0,29.2002,29.2149,29.1855,29.2075,100800.0
2013-09-30 14:10:00,39.86,39.88,39.86,39.87,48900.0,29.2075,29.2222,29.2075,29.2149,48900.0
2013-09-30 14:20:00,39.87,39.87,39.84,39.84,119400.0,29.2149,29.2149,29.1929,29.1929,119400.0
2013-09-30 14:30:00,39.84,39.89,39.84,39.86,67200.0,29.1929,29.2295,29.1929,29.2075,67200.0
2013-09-30 14:40:00,39.86,39.88,39.84,39.88,76300.0,29.2075,29.2222,29.1929,29.2222,76300.0
2013-09-30 14:50:00,39.87,39.87,39.82,39.82,64100.0,29.2149,29.2149,29.1782,29.1782,64100.0
2013-09-30 15:00:00,39.82,39.82,39.79,39.8,140100.0,29.1782,29.1782,29.1562,29.1636,140100.0
2013-09-30 15:10:00,39.8,39.8,39.73,39.77,266200.0,29.1636,29.1636,29.1123,29.1416,266200.0
2013-09-30 15:20:00,39.76,39.8,39.75,39.79,120700.0,29.1343,29.1636,29.1269,29.1562,120700.0
2013-09-30 15:30:00,39.79,39.8,39.74,39.74,182300.0,29.1562,29.1636,29.1196,29.1196,182300.0
2013-09-30 15:40:00,39.75,39.8,39.73,39.76,473700.0,29.1269,29.1636,29.1123,29.1343,473700.0
2013-09-30 15:50:00,39.77,39.82,39.74,39.82,938600.0,29.1416,29.1782,29.1196,29.1782,938600.0
2013-10-01 09:30:00,39.78,39.91,39.76,39.87,336600.0,29.1489,29.2442,29.1343,29.2149,336600.0
2013-10-01 09:40:00,39.88,39.91,39.86,39.89,175000.0,29.2222,29.2442,29.2075,29.2295,175000.0
2013-10-01 09:50:00,39.88,39.88,39.74,39.76,236300.0,29.2222,29.2222,29.1196,29.1343,236300.0
2013-10-01 10:00:00,39.77,39.84,39.76,39.84,286800.0,29.1416,29.1929,29.1343,29.1929,286800.0
2013-10-01 10:10:00,39.84,39.91,39.83,39.89,381800.0,29.1929,29.2442,29.1855,29.2295,381800.0
2013-10-01 10:20:00,39.89,39.97,39.89,39.94,624600.0,29.2295,29.2881,29.2295,29.2661,624600.0
2013-10-01 10:30:00,39.95,40.0,39.95,40.0,113100.0,29.2735,29.3101,29.2735,29.3101,113100.0
2013-10-01 10:40:00,40.0,40.01,39.98,39.98,110200.0,29.3101,29.3174,29.2955,29.2955,110200.0
2013-10-01 10:50:00,39.98,40.03,39.97,40.0,206600.0,29.2955,29.3321,29.2881,29.3101,206600.0
2013-10-01 11:00:00,40.01,40.01,39.97,39.97,62800.0,29.3174,29.3174,29.2881,29.2881,62800.0
2013-10-01 11:10:00,39.97,40.0,39.97,40.0,100700.0,29.2881,29.3101,29.2881,29.3101,100700.0
2013-10-01 11:20:00,40.0,40.02,39.97,39.99,77100.0,29.3101,29.3248,29.2881,29.3028,77100.0
2013-10-01 11:30:00,39.99,40.05,39.98,40.04,86900.0,29.3028,29.3468,29.2955,29.3394,86900.0
2013-10-01 11:40:00,40.04,40.06,40.03,40.05,47200.0,29.3394,29.3541,29.3321,29.3468,47200.0
2013-10-01 11:50:00,40.05,40.05,40.02,40.04,38800.0,29.3468,29.3468,29.3248,29.3394,38800.0
2013-10-01 12:00:00,40.04,40.05,40.02,40.04,49100.0,29.3394,29.3468,29.3248,29.3394,49100.0
2013-10-01 12:10:00,40.04,40.04,40.01,40.02,41900.0,29.3394,29.3394,29.3174,29.3248,41900.0
2013-10-01 12:20:00,40.01,40.05,40.0,40.02,293400.0,29.3174,29.3468,29.3101,29.3248,293400.0
2013-10-01 12:30:00,40.02,40.03,39.99,39.99,90300.0,29.3248,29.3321,29.3028,29.3028,90300.0
2013-10-01 12:40:00,40.0,40.01,39.98,40.0,108600.0,29.3101,29.3174,29.2955,29.3101,108600.0
2013-10-01 12:50:00,40.0,40.02,39.99,40.0,43700.0,29.3101,29.3248,29.3028,29.3101,43700.0
2013-10-01 13:00:00,40.01,40.01,39.98,40.0,24200.0,29.3174,29.3174,29.2955,29.3101,24200.0
2013-10-01 13:10:00,40.01,40.03,40.0,40.02,44500.0,29.3174,29.3321,29.3101,29.3248,44500.0
2013-10-01 13:20:00,40.03,40.03,40.0,40.01,22600.0,29.3321,29.3321,29.3101,29.3174,22600.0
2013-10-01 13:30:00,40.02,40.03,39.98,39.99,41200.0,29.3248,29.3321,29.2955,29.3028,41200.0
2013-10-01 13:40:00,40.0,40.04,39.99,40.02,505800.0,29.3101,29.3394,29.3028,29.3248,505800.0
2013-10-01 13:50:00,40.01,40.04,40.01,40.02,83100.0,29.3174,29.3394,29.3174,29.3248,83100.0
2013-10-01 14:00:00,40.02,40.02,39.98,39.98,111700.0,29.3248,29.3248,29.2955,29.2955,111700.0
2013-10-01 14:10:00,39.99,39.99,39.96,39.96,38200.0,29.3028,29.3028,29.2808,29.2808,38200.0
2013-10-01 14:20:00,39.96,39.97,39.92,39.94,142700.0,29.2808,29.2881,29.2515,29.2661,142700.0
2013-10-01 14:30:00,39.94,39.95,39.92,39.95,78000.0,29.2661,29.2735,29.2515,29.2735,78000.0
2013-10-01 14:40:00,39.95,39.95,39.91,39.92,159400.0,29.2735,29.2735,29.2442,29.2515,159400.0
2013-10-01 14:50:00,39.92,39.96,39.92,39.96,118200.0,29.2515,29.2808,29.2515,29.2808,118200.0
2013-10-01 15:00:00,39.95,39.96,39.89,39.91,215800.0,29.2735,29.2808,29.2295,29.2442,215800.0
2013-10-01 15:10:00,39.91,39.93,39.89,39.93,250400.0,29.2442,29.2588,29.2295,29.2588,250400.0
2013-10-01 15:20:00,39.93,39.94,39.9,39.92,108900.0,29.2588,29.2661,29.2368,29.2515,108900.0
2013-10-01 15:30:00,39.93,39.96,39.93,39.95,109200.0,29.2588,29.2808,29.2588,29.2735,109200.0
2013-10-01 15:40:00,39.95,39.95,39.91,39.95,330100.0,29.2735,29.2735,29.2442,29.2735,330100.0
2013-10-01 15:50:00,39.95,40.05,39.94,40.05,694400.0,29.2735,29.3468,29.2661,29.3468,694400.0
2013-10-02 09:30:00,39.92,39.92,39.74,39.79,248700.0,29.2515,29.2515,29.1196,29.1562,248700.0
2013-10-02 09:40:00,39.78,39.79,39.73,39.75,194200.0,29.1489,29.1562,29.1123,29.1269,194200.0
2013-10-02 09:50:00,39.75,39.8,39.72,39.73,125300.0,29.1269,29.1636,29.1049,29.1123,125300.0
2013-10-02 10:00:00,39.73,39.76,39.64,39.66,180000.0,29.1123,29.1343,29.0463,29.061,180000.0
2013-10-02 10:10:00,39.66,39.67,39.61,39.66,144600.0,29.061,29.0683,29.0243,29.061,144600.0
2013-10-02 10:20:00,39.66,39.66,39.61,39.63,84300.0,29.061,29.061,29.0243,29.039,84300.0
2013-10-02 10:30:00,39.64,39.64,39.58,39.62,95600.0,29.0463,29.0463,29.0024,29.0317,95600.0
2013-10-02 10:40:00,39.62,39.62,39.59,39.59,88800.0,29.0317,29.0317,29.0097,29.0097,88800.0
2013-10-02 10:50:00,39.6,39.66,39.6,39.65,139500.0,29.017,29.061,29.017,29.0536,139500.0
2013-10-02 11:00:00,39.65,39.65,39.62,39.64,53800.0,29.0536,29.0536,29.0317,29.0463,53800.0
2013-10-02 11:10:00,39.65,39.72,39.64,39.71,93000.0,29.0536,29.1049,29.0463,29.0976,93000.0
2013-10-02 11:20:00,39.71,39.73,39.7,39.72,152000.0,29.0976,29.1123,29.0903,29.1049,152000.0
2013-10-02 11:30:00,39.72,39.75,39.72,39.73,92400.0,29.1049,29.1269,29.1049,29.1123,92400.0
2013-10-02 11:40:00,39.73,39.75,39.71,39.75,138700.0,29.1123,29.1269,29.0976,29.1269,138700.0
2013-10-02 11:50:00,39.74,39.77,39.74,39.74,85800.0,29.1196,29.1416,29.1196,29.1196,85800.0
2013-10-02 12:00:00,39.74,39.77,39.73,39.76,62200.0,29.1196,29.1416,29.1123,29.1343,62200.0
2013-10-02 12:10:00,39.76,39.79,39.73,39.77,54100.0,29.1343,29.1562,29.1123,29.1416,54100.0
2013-10-02 12:20:00,39.78,39.79,39.75,39.75,26100.0,29.1489,29.1562,29.1269,29.1269,26100.0
2013-10-02 12:30:00,39.76,39.81,39.76,39.81,21300.0,29.1343,29.1709,29.1343,29.1709,21300.0
2013-10-02 12:40:00,39.8,39.84,39.8,39.83,43200.0,29.1636,29.1929,29.1636,29.1855,43200.0
2013-10-02 12:50:00,39.83,39.83,39.81,39.83,147200.0,29.1855,29.1855,29.1709,29.1855,147200.0
2013-10-02 13:00:00,39.83,39.85,39.83,39.84,37600.0,29.1855,29.2002,29.1855,29.1929,37600.0
2013-10-02 13:10:00,39.85,39.85,39.82,39.84,56300.0,29.2002,29.2002,29.1782,29.1929,56300.0
2013-10-02 13:20:00,39.84,39.9,39.83,39.89,172200.0,29.1929,29.2368,29.1855,29.2295,172200.0
2013-10-02 13:30:00,39.89,39.92,39.88,39.91,44200.0,29.2295,29.2515,29.2222,29.2442,44200.0
2013-10-02 13:40:00,39.9,39.92,39.89,39.9,185000.0,29.2368,29.2515,29.2295,29.2368,185000.0
2013-10-02 13:50:00,39.9,39.91,39.87,39.89,417000.0,29.2368,29.2442,29.2149,29.2295,417000.0
2013-10-02 14:00:00,39.89,39.89,39.85,39.87,102700.0,29.2295,29.2295,29.2002,29.2149,102700.0
2013-10-02 14:10:00,39.87,39.87,39.83,39.83,72500.0,29.2149,29.2149,29.1855,29.1855,72500.0
2013-10-02 14:20:00,39.84,39.88,39.84,39.87,68500.0,29.1929,29.2222,29.1929,29.2149,68500.0
2013-10-02 14:30:00,39.87,39.88,39.83,39.84,118300.0,29.2149,29.2222,29.1855,29.1929,118300.0
2013-10-02 14:40:00,39.84,39.85,39.83,39.84,172400.0,29.1929,29.2002,29.1855,29.1929,172400.0
2013-10-02 14:50:00,39.84,39.85,39.81,39.84,90900.0,29.1929,29.2002,29.1709,29.1929,90900.0
2013-10-02 15:00:00,39.83,39.84,39.82,39.84,82800.0,29.1855,29.1929,29.1782,29.1929,82800.0
2013-10-02 15:10:00,39.85,39.87,39.83,39.85,99300.0,29.2002,29.2149,29.1855,29.2002,99300.0
2013-10-02 15:20:00,39.84,39.86,39.82,39.85,196500.0,29.1929,29.2075,29.1782,29.2002,196500.0
2013-10-02 15:30:00,39.85,39.9,39.85,39.86,198800.0,29.2002,29.2368,29.2002,29.2075,198800.0
2013-10-02 15:40:00,39.87,39.88,39.82,39.84,423700.0,29.2149,29.2222,29.1782,29.1929,423700.0
2013-10-02 15:50:00,39.84,39.96,39.84,39.95,926800.0,29.1929,29.2808,29.1929,29.2735,926800.0
2013-10-03 09:30:00,39.89,39.92,39.83,39.84,445200.0,29.2295,29.2515,29.1855,29.1929,445200.0
2013-10-03 09:40:00,39.84,39.87,39.81,39.81,206200.0,29.1929,29.2149,29.1709,29.1709,206200.0
2013-10-03 09:50:00,39.8,39.81,39.78,39.8,110800.0,29.1636,29.1709,29.1489,29.1636,110800.0
2013-10-03 10:00:00,39.79,39.79,39.7,39.73,243300.0,29.1562,29.1562,29.0903,29.1123,243300.0
2013-10-03 10:10:00,39.73,39.77,39.72,39.74,348500.0,29.1123,29.1416,29.1049,29.1196,348500.0
2013-10-03 10:20:00,39.75,39.76,39.67,39.73,123400.0,29.1269,29.1343,29.0683,29.1123,123400.0
2013-10-03 10:30:00,39.73,39.76,39.69,39.74,458400.0,29.1123,29.1343,29.083,29.1196,458400.0
2013-10-03 10:40:00,39.74,39.75,39.69,39.72,113700.0,29.1196,29.1269,29.083,29.1049,113700.0
2013-10-03 10:50:00,39.72,39.75,39.7,39.73,168800.0,29.1049,29.1269,29.0903,29.1123,168800.0
2013-10-03 11:00:00,39.73,39.75,39.7,39.74,74100.0,29.1123,29.1269,29.0903,29.1196,74100.0
2013-10-03 11:10:00,39.75,39.76,39.69,39.7,115700.0,29.1269,29.1343,29.083,29.0903,115700.0
2013-10-03 11:20:00,39.7,39.73,39.66,39.66,195200.0,29.0903,29.1123,29.061,29.061,195200.0
2013-10-03 11:30:00,39.66,39.71,39.66,39.7,146400.0,29.061,29.0976,29.061,29.0903,146400.0
2013-10-03 11:40:00,39.71,39.71,39.66,39.67,87000.0,29.0976,29.0976,29.061,29.0683,87000.0
2013-10-03 11:50:00,39.67,39.7,39.64,39.65,214100.0,29.0683,29.0903,29.0463,29.0536,214100.0
2013-10-03 12:00:00,39.65,39.68,39.63,39.68,211700.0,29.0536,29.0756,29.039,29.0756,211700.0
2013-10-03 12:10:00,39.68,39.69,39.67,39.69,61300.0,29.0756,29.083,29.0683,29.083,61300.0
2013-10-03 12:20:00,39.69,39.7,39.65,39.7,197500.0,29.083,29.0903,29.0536,29.0903,197500.0
2013-10-03 12:30:00,39.7,39.72,39.69,39.71,183100.0,29.0903,29.1049,29.083,29.0976,183100.0
2013-10-03 12:40:00,39.7,39.78,39.66,39.78,357700.0,29.0903,29.1489,29.061,29.1489,357700.0
2013-10-03 12:50:00,39.77,39.8,39.76,39.79,92900.0,29.1416,29.1636,29.1343,29.1562,92900.0
2013-10-03 13:00:00,39.79,39.82,39.77,39.81,126200.0,29.1562,29.1782,29.1416,29.1709,126200.0
2013-10-03 13:10:00,39.81,39.81,39.77,39.8,69200.0,29.1709,29.1709,29.1416,29.1636,69200.0
2013-10-03 13:20:00,39.8,39.88,39.8,39.87,197300.0,29.1636,29.2222,29.1636,29.2149,197300.0
2013-10-03 13:30:00,39.88,39.91,39.86,39.87,231100.0,29.2222,29.2442,29.2075,29.2149,231100.0
2013-10-03 13:40:00,39.88,39.91,39.88,39.89,252300.0,29.2222,29.2442,29.2222,29.2295,252300.0
2013-10-03 13:50:00,39.89,39.93,39.86,39.92,133500.0,29.2295,29.2588,29.2075,29.2515,133500.0
2013-10-03 14:00:00,39.91,39.91,39.87,39.88,180500.0,29.2442,29.2442,29.2149,29.2222,180500.0
2013-10-03 14:10:00,39.88,39.93,39.88,39.89,110200.0,29.2222,29.2588,29.2222,29.2295,110200.0
2013-10-03 14:20:00,39.89,39.9,39.76,39.89,395900.0,29.2295,29.2368,29.1343,29.2295,395900.0
2013-10-03 14:30:00,39.89,39.9,39.81,39.86,132800.0,29.2295,29.2368,29.1709,29.2075,132800.0
2013-10-03 14:40:00,39.85,39.88,39.84,39.85,53200.0,29.2002,29.2222,29.1929,29.2002,53200.0
2013-10-03 14:50:00,39.84,39.91,39.84,39.87,511700.0,29.1929,29.2442,29.1929,29.2149,511700.0
2013-10-03 15:00:00,39.86,39.89,39.84,39.87,472300.0,29.2075,29.2295,29.1929,29.2149,472300.0
2013-10-03 15:10:00,39.86,39.87,39.82,39.84,187300.0,29.2075,29.2149,29.1782,29.1929,187300.0
2013-10-03 15:20:00,39.84,39.88,39.81,39.87,164000.0,29.1929,29.2222,29.1709,29.2149,164000.0
2013-10-03 15:30:00,39.87,39.88,39.85,39.87,74500.0,29.2149,29.2222,29.2002,29.2149,74500.0
2013-10-03 15:40:00,39.87,39.88,39.81,39.81,241700.0,29.2149,29.2222,29.1709,29.1709,241700.0
2013-10-03 15:50:00,39.81,39.83,39.74,39.78,726000.0,29.1709,29.1855,29.1196,29.1489,726000.0
2013-10-04 09:30:00,39.76,39.84,39.65,39.78,620700.0,29.1343,29.1929,29.0536,29.1489,620700.0
2013-10-04 09:40:00,39.78,39.82,39.73,39.82,328300.0,29.1489,29.1782,29.1123,29.1782,328300.0
2013-10-04 09:50:00,39.82,39.87,39.81,39.86,238400.0,29.1782,29.2149,29.1709,29.2075,238400.0
2013-10-04 10:00:00,39.87,39.9,39.84,39.89,639200.0,29.2149,29.2368,29.1929,29.2295,639200.0
2013-10-04 10:10:00,39.9,39.96,39.9,39.93,131700.0,29.2368,29.2808,29.2368,29.2588,131700.0
2013-10-04 10:20:00,39.94,39.94,39.85,39.86,59700.0,29.2661,29.2661,29.2002,29.2075,59700.0
2013-10-04 10:30:00,39.86,39.92,39.86,39.89,143200.0,29.2075,29.2515,29.2075,29.2295,143200.0
2013-10-04 10:40:00,39.89,39.9,39.86,39.86,98400.0,29.2295,29.2368,29.2075,29.2075,98400.0
2013-10-04 10:50:00,39.86,39.86,39.81,39.83,102800.0,29.2075,29.2075,29.1709,29.1855,102800.0
2013-10-04 11:00:00,39.83,39.83,39.73,39.74,135600.0,29.1855,29.1855,29.1123,29.1196,135600.0
2013-10-04 11:10:00,39.73,39.78,39.73,39.78,56500.0,29.1123,29.1489,29.1123,29.1489,56500.0
2013-10-04 11:20:00,39.78,39.79,39.75,39.75,80200.0,29.1489,29.1562,29.1269,29.1269,80200.0
2013-10-04 11:30:00,39.75,39.78,39.74,39.77,45300.0,29.1269,29.1489,29.1196,29.1416,45300.0
2013-10-04 11:40:00,39.77,39.82,39.77,39.82,26700.0,29.1416,29.1782,29.1416,29.1782,26700.0
2013-10-04 11:50:00,39.81,39.83,39.81,39.83,298900.0,29.1709,29.1855,29.1709,29.1855,298900.0
2013-10-04 12:00:00,39.83,39.84,39.8,39.81,39300.0,29.1855,29.1929,29.1636,29.1709,39300.0
2013-10-04 12:10:00,39.8,39.85,39.8,39.85,105000.0,29.1636,29.2002,29.1636,29.2002,105000.0
2013-10-04 12:20:00,39.85,39.92,39.84,39.9,138100.0,29.2002,29.2515,29.1929,29.2368,138100.0
2013-10-04 12:30:00,39.89,39.89,39.87,39.87,14600.0,29.2295,29.2295,29.2149,29.2149,14600.0
2013-10-04 12:40:00,39.87,39.9,39.87,39.88,44100.0,29.2149,29.2368,29.2149,29.2222,44100.0
2013-10-04 12:50:00,39.88,39.89,39.86,39.88,34300.0,29.2222,29.2295,29.2075,29.2222,34300.0
2013-10-04 13:00:00,39.88,39.89,39.86,39.88,39200.0,29.2222,29.2295,29.2075,29.2222,39200.0
2013-10-04 13:10:00,39.88,39.88,39.85,39.86,41800.0,29.2222,29.2222,29.2002,29.2075,41800.0
2013-10-04 13:20:00,39.86,39.87,39.84,39.84,23400.0,29.2075,29.2149,29.1929,29.1929,23400.0
2013-10-04 13:30:00,39.85,39.87,39.85,39.87,34000.0,29.2002,29.2149,29.2002,29.2149,34000.0
2013-10-04 13:40:00,39.87,39.87,39.83,39.83,56000.0,29.2149,29.2149,29.1855,29.1855,56000.0
2013-10-04 13:50:00,39.83,39.84,39.82,39.82,25800.0,29.1855,29.1929,29.1782,29.1782,25800.0
2013-10-04 14:00:00,39.82,39.84,39.82,39.83,13400.0,29.1782,29.1929,29.1782,29.1855,13400.0
2013-10-04 14:10:00,39.83,39.87,39.83,39.86,98400.0,29.1855,29.2149,29.1855,29.2075,98400.0
2013-10-04 14:20:00,39.85,39.86,39.83,39.86,28200.0,29.2002,29.2075,29.1855,29.2075,28200.0
2013-10-04 14:30:00,39.85,39.88,39.85,39.86,49300.0,29.2002,29.2222,29.2002,29.2075,49300.0
2013-10-04 14:40:00,39.86,39.89,39.84,39.89,47300.0,29.2075,29.2295,29.1929,29.2295,47300.0
2013-10-04 14:50:00,39.89,39.91,39.88,39.88,17300.0,29.2295,29.2442,29.2222,29.2222,17300.0
2013-10-04 15:00:00,39.88,39.89,39.87,39.88,22900.0,29.2222,29.2295,29.2149,29.2222,22900.0
2013-10-04 15:10:00,39.88,39.9,39.85,39.86,60600.0,29.2222,29.2368,29.2002,29.2075,60600.0
2013-10-04 15:20:00,39.86,39.86,39.84,39.85,60700.0,29.2075,29.2075,29.1929,29.2002,60700.0
2013-10-04 15:30:00,39.86,39.86,39.81,39.83,330600.0,29.2075,29.2075,29.1709,29.1855,330600.0
2013-10-04 15:40:00,39.82,39.84,39.8,39.84,132000.0,29.1782,29.1929,29.1636,29.1929,132000.0
2013-10-04 15:50:00,39.84,39.87,39.8,39.85,1093400.0,29.1929,29.2149,29.1636,29.2002,1093400.0
2013-10-07 09:30:00,39.58,39.67,39.56,39.59,254400.0,29.0024,29.0683,28.9877,29.0097,254400.0
2013-10-07 09:40:00,39.58,39.65,39.57,39.65,170500.0,29.0024,29.0536,28.995,29.0536,170500.0
2013-10-07 09:50:00,39.65,39.66,39.63,39.64,331200.0,29.0536,29.061,29.039,29.0463,331200.0
2013-10-07 10:00:00,39.64,39.7,39.62,39.7,218500.0,29.0463,29.0903,29.0317,29.0903,218500.0
2013-10-07 10:10:00,39.69,39.77,39.69,39.74,215400.0,29.083,29.1416,29.083,29.1196,215400.0
2013-10-07 10:20:00,39.75,39.8,39.74,39.79,111900.0,29.1269,29.1636,29.1196,29.1562,111900.0
2013-10-07 10:30:00,39.8,39.81,39.79,39.8,59100.0,29.1636,29.1709,29.1562,29.1636,59100.0
2013-10-07 10:40:00,39.8,39.81,39.78,39.79,90100.0,29.1636,29.1709,29.1489,29.1562,90100.0
2013-10-07 10:50:00,39.79,39.83,39.79,39.81,82600.0,29.1562,29.1855,29.1562,29.1709,82600.0
2013-10-07 11:00:00,39.81,39.82,39.76,39.79,110500.0,29.1709,29.1782,29.1343,29.1562,110500.0
2013-10-07 11:10:00,39.79,39.82,39.78,39.78,273900.0,29.1562,29.1782,29.1489,29.1489,273900.0
2013-10-07 11:20:00,39.78,39.8,39.77,39.77,134100.0,29.1489,29.1636,29.1416,29.1416,134100.0
2013-10-07 11:30:00,39.77,39.84,39.77,39.8,124700.0,29.1416,29.1929,29.1416,29.1636,124700.0
2013-10-07 11:40:00,39.8,39.84,39.8,39.83,165700.0,29.1636,29.1929,29.1636,29.1855,165700.0
2013-10-07 11:50:00,39.82,39.84,39.8,39.81,156600.0,29.1782,29.1929,29.1636,29.1709,156600.0
2013-10-07 12:00:00,39.81,39.81,39.78,39.8,72300.0,29.1709,29.1709,29.1489,29.1636,72300.0
2013-10-07 12:10:00,39.79,39.81,39.79,39.81,14500.0,29.1562,29.1709,29.1562,29.1709,14500.0
2013-10-07 12:20:00,39.8,39.81,39.76,39.76,31800.0,29.1636,29.1709,29.1343,29.1343,31800.0
2013-10-07 12:30:00,39.76,39.76,39.72,39.76,77200.0,29.1343,29.1343,29.1049,29.1343,77200.0
2013-10-07 12:40:00,39.75,39.77,39.74,39.74,84300.0,29.1269,29.1416,29.1196,29.1196,84300.0
2013-10-07 12:50:00,39.75,39.76,39.72,39.73,78100.0,29.1269,29.1343,29.1049,29.1123,78100.0
2013-10-07 13:00:00,39.73,39.77,39.73,39.76,53900.0,29.1123,29.1416,29.1123,29.1343,53900.0
2013-10-07 13:10:00,39.76,39.81,39.76,39.79,133900.0,29.1343,29.1709,29.1343,29.1562,133900.0
2013-10-07 13:20:00,39.78,39.79,39.77,39.78,60000.0,29.1489,29.1562,29.1416,29.1489,60000.0
2013-10-07 13:30:00,39.78,39.8,39.75,39.76,75300.0,29.1489,29.1636,29.1269,29.1343,75300.0
2013-10-07 13:40:00,39.76,39.8,39.76,39.79,20800.0,29.1343,29.1636,29.1343,29.1562,20800.0
2013-10-07 13:50:00,39.79,39.83,39.77,39.83,151900.0,29.1562,29.1855,29.1416,29.1855,151900.0
2013-10-07 14:00:00,39.83,39.87,39.81,39.81,167200.0,29.1855,29.2149,29.1709,29.1709,167200.0
2013-10-07 14:10:00,39.82,39.85,39.81,39.84,89100.0,29.1782,29.2002,29.1709,29.1929,89100.0
2013-10-07 14:20:00,39.84,39.86,39.82,39.85,125500.0,29.1929,29.2075,29.1782,29.2002,125500.0
2013-10-07 14:30:00,39.85,39.88,39.84,39.86,51000.0,29.2002,29.2222,29.1929,29.2075,51000.0
2013-10-07 14:40:00,39.86,39.86,39.83,39.85,35500.0,29.2075,29.2075,29.1855,29.2002,35500.0
2013-10-07 14:50:00,39.84,39.87,39.83,39.85,48600.0,29.1929,29.2149,29.1855,29.2002,48600.0
2013-10-07 15:00:00,39.86,39.86,39.84,39.85,37700.0,29.2075,29.2075,29.1929,29.2002,37700.0
2013-10-07 15:10:00,39.86,39.86,39.84,39.84,47900.0,29.2075,29.2075,29.1929,29.1929,47900.0
2013-10-07 15:20:00,39.84,39.84,39.79,39.8,166900.0,29.1929,29.1929,29.1562,29.1636,166900.0
2013-10-07 15:30:00,39.8,39.8,39.76,39.77,248800.0,29.1636,29.1636,29.1343,29.1416,248800.0
2013-10-07 15:40:00,39.77,39.77,39.71,39.72,358000.0,29.1416,29.1416,29.0976,29.1049,358000.0
2013-10-07 15:50:00,39.73,39.73,39.66,39.66,606100.0,29.1123,29.1123,29.061,29.061,606100.0
2013-10-08 09:30:00,39.75,39.76,39.66,39.7,272000.0,29.1269,29.1343,29.061,29.0903,272000.0
2013-10-08 09:40:00,39.69,39.77,39.68,39.77,428300.0,29.083,29.1416,29.0756,29.1416,428300.0
2013-10-08 09:50:00,39.76,39.81,39.71,39.8,398300.0,29.1343,29.1709,29.0976,29.1636,398300.0
2013-10-08 10:00:00,39.8,39.82,39.74,39.76,301500.0,29.1636,29.1782,29.1196,29.1343,301500.0
2013-10-08 10:10:00,39.76,39.83,39.74,39.83,393500.0,29.1343,29.1855,29.1196,29.1855,393500.0
2013-10-08 10:20:00,39.82,39.87,39.81,39.86,133800.0,29.1782,29.2149,29.1709,29.2075,133800.0
2013-10-08 10:30:00,39.86,39.91,39.84,39.9,186600.0,29.2075,29.2442,29.1929,29.2368,186600.0
2013-10-08 10:40:00,39.91,39.94,39.86,39.87,349300.0,29.2442,29.2661,29.2075,29.2149,349300.0
2013-10-08 10:50:00,39.86,39.88,39.81,39.87,804100.0,29.2075,29.2222,29.1709,29.2149,804100.0
2013-10-08 11:00:00,39.86,39.87,39.8,39.87,286900.0,29.2075,29.2149,29.1636,29.2149,286900.0
2013-10-08 11:10:00,39.87,39.89,39.8,39.82,175500.0,29.2149,29.2295,29.1636,29.1782,175500.0
2013-10-08 11:20:00,39.83,39.87,39.82,39.84,184300.0,29.1855,29.2149,29.1782,29.1929,184300.0
2013-10-08 11:30:00,39.83,39.85,39.8,39.82,195100.0,29.1855,29.2002,29.1636,29.1782,195100.0
2013-10-08 11:40:00,39.82,39.84,39.77,39.79,133700.0,29.1782,29.1929,29.1416,29.1562,133700.0
2013-10-08 11:50:00,39.78,39.83,39.78,39.83,94600.0,29.1489,29.1855,29.1489,29.1855,94600.0
2013-10-08 12:00:00,39.83,39.84,39.81,39.83,139500.0,29.1855,29.1929,29.1709,29.1855,139500.0
2013-10-08 12:10:00,39.83,39.84,39.81,39.82,120200.0,29.1855,29.1929,29.1709,29.1782,120200.0
2013-10-08 12:20:00,39.82,39.84,39.81,39.84,75900.0,29.1782,29.1929,29.1709,29.1929,75900.0
2013-10-08 12:30:00,39.84,39.85,39.78,39.84,235400.0,29.1929,29.2002,29.1489,29.1929,235400.0
2013-10-08 12:40:00,39.84,39.87,39.82,39.86,83400.0,29.1929,29.2149,29.1782,29.2075,83400.0
2013-10-08 12:50:00,39.86,39.86,39.83,39.86,99900.0,29.2075,29.2075,29.1855,29.2075,99900.0
2013-10-08 13:00:00,39.86,39.88,39.83,39.83,134200.0,29.2075,29.2222,29.1855,29.1855,134200.0
2013-10-08 13:10:00,39.82,39.85,39.79,39.79,154000.0,29.1782,29.2002,29.1562,29.1562,154000.0
2013-10-08 13:20:00,39.8,39.83,39.77,39.83,222700.0,29.1636,29.1855,29.1416,29.1855,222700.0
2013-10-08 13:30:00,39.83,39.85,39.8,39.83,251200.0,29.1855,29.2002,29.1636,29.1855,251200.0
2013-10-08 13:40:00,39.83,39.83,39.79,39.79,166800.0,29.1855,29.1855,29.1562,29.1562,166800.0
2013-10-08 13:50:00,39.79,39.84,39.79,39.79,180100.0,29.1562,29.1929,29.1562,29.1562,180100.0
2013-10-08 14:00:00,39.79,39.8,39.74,39.75,135300.0,29.1562,29.1636,29.1196,29.1269,135300.0
2013-10-08 14:10:00,39.75,39.79,39.73,39.75,174200.0,29.1269,29.1562,29.1123,29.1269,174200.0
2013-10-08 14:20:00,39.75,39.82,39.73,39.8,226800.0,29.1269,29.1782,29.1123,29.1636,226800.0
2013-10-08 14:30:00,39.79,39.79,39.72,39.73,162500.0,29.1562,29.1562,29.1049,29.1123,162500.0
2013-10-08 14:40:00,39.73,39.75,39.69,39.72,194300.0,29.1123,29.1269,29.083,29.1049,194300.0
2013-10-08 14:50:00,39.72,39.76,39.69,39.75,229500.0,29.1049,29.1343,29.083,29.1269,229500.0
2013-10-08 15:00:00,39.75,39.76,39.71,39.71,155300.0,29.1269,29.1343,29.0976,29.0976,155300.0
2013-10-08 15:10:00,39.72,39.73,39.69,39.73,208900.0,29.1049,29.1123,29.083,29.1123,208900.0
2013-10-08 15:20:00,39.74,39.82,39.73,39.8,253900.0,29.1196,29.1782,29.1123,29.1636,253900.0
2013-10-08 15:30:00,39.8,39.81,39.73,39.76,224800.0,29.1636,29.1709,29.1123,29.1343,224800.0
2013-10-08 15:40:00,39.76,39.79,39.71,39.73,142000.0,29.1343,29.1562,29.0976,29.1123,142000.0
2013-10-08 15:50:00,39.72,39.75,39.64,39.66,1051700.0,29.1049,29.1269,29.0463,29.061,1051700.0
2013-10-09 09:30:00,39.73,39.76,39.58,39.7,302800.0,29.1123,29.1343,29.0024,29.0903,302800.0
2013-10-09 09:40:00,39.71,39.73,39.66,39.67,324200.0,29.0976,29.1123,29.061,29.0683,324200.0
2013-10-09 09:50:00,39.66,39.73,39.65,39.69,192600.0,29.061,29.1123,29.0536,29.083,192600.0
2013-10-09 10:00:00,39.68,39.72,39.65,39.7,218200.0,29.0756,29.1049,29.0536,29.0903,218200.0
2013-10-09 10:10:00,39.71,39.81,39.69,39.8,308900.0,29.0976,29.1709,29.083,29.1636,308900.0
2013-10-09 10:20:00,39.81,39.86,39.79,39.85,234300.0,29.1709,29.2075,29.1562,29.2002,234300.0
2013-10-09 10:30:00,39.85,39.88,39.83,39.85,428000.0,29.2002,29.2222,29.1855,29.2002,428000.0
2013-10-09 10:40:00,39.85,39.91,39.81,39.81,235900.0,29.2002,29.2442,29.1709,29.1709,235900.0
2013-10-09 10:50:00,39.82,39.82,39.74,39.74,330900.0,29.1782,29.1782,29.1196,29.1196,330900.0
2013-10-09 11:00:00,39.74,39.81,39.74,39.75,140200.0,29.1196,29.1709,29.1196,29.1269,140200.0
2013-10-09 11:10:00,39.74,39.76,39.73,39.73,201400.0,29.1196,29.1343,29.1123,29.1123,201400.0
2013-10-09 11:20:00,39.73,39.74,39.68,39.69,161200.0,29.1123,29.1196,29.0756,29.083,161200.0
2013-10-09 11:30:00,39.69,39.73,39.68,39.69,102600.0,29.083,29.1123,29.0756,29.083,102600.0
2013-10-09 11:40:00,39.69,39.75,39.69,39.73,217300.0,29.083,29.1269,29.083,29.1123,217300.0
2013-10-09 11:50:00,39.74,39.76,39.71,39.74,96100.0,29.1196,29.1343,29.0976,29.1196,96100.0
2013-10-09 12:00:00,39.74,39.79,39.73,39.74,325800.0,29.1196,29.1562,29.1123,29.1196,325800.0
2013-10-09 12:10:00,39.73,39.77,39.72,39.76,182400.0,29.1123,29.1416,29.1049,29.1343,182400.0
2013-10-09 12:20:00,39.75,39.75,39.68,39.69,145100.0,29.1269,29.1269,29.0756,29.083,145100.0
2013-10-09 12:30:00,39.69,39.75,39.69,39.72,118600.0,29.083,29.1269,29.083,29.1049,118600.0
2013-10-09 12:40:00,39.72,39.72,39.63,39.65,94400.0,29.1049,29.1049,29.039,29.0536,94400.0
2013-10-09 12:50:00,39.65,39.67,39.62,39.63,95800.0,29.0536,29.0683,29.0317,29.039,95800.0
2013-10-09 13:00:00,39.64,39.68,39.64,39.67,50100.0,29.0463,29.0756,29.0463,29.0683,50100.0
2013-10-09 13:10:00,39.66,39.73,39.66,39.73,96300.0,29.061,29.1123,29.061,29.1123,96300.0
2013-10-09 13:20:00,39.73,39.78,39.71,39.74,158700.0,29.1123,29.1489,29.0976,29.1196,158700.0
2013-10-09 13:30:00,39.74,39.79,39.73,39.73,149200.0,29.1196,29.1562,29.1123,29.1123,149200.0
2013-10-09 13:40:00,39.74,39.75,39.72,39.73,42600.0,29.1196,29.1269,29.1049,29.1123,42600.0
2013-10-09 13:50:00,39.74,39.78,39.73,39.74,51200.0,29.1196,29.1489,29.1123,29.1196,51200.0
2013-10-09 14:00:00,39.75,39.8,39.7,39.77,284100.0,29.1269,29.1636,29.0903,29.1416,284100.0
2013-10-09 14:10:00,39.78,39.78,39.71,39.73,101900.0,29.1489,29.1489,29.0976,29.1123,101900.0
2013-10-09 14:20:00,39.74,39.79,39.72,39.76,96100.0,29.1196,29.1562,29.1049,29.1343,96100.0
2013-10-09 14:30:00,39.76,39.79,39.74,39.77,205000.0,29.1343,29.1562,29.1196,29.1416,205000.0
2013-10-09 14:40:00,39.76,39.78,39.73,39.78,128800.0,29.1343,29.1489,29.1123,29.1489,128800.0
2013-10-09 14:50:00,39.78,39.82,39.77,39.81,41000.0,29.1489,29.1782,29.1416,29.1709,41000.0
2013-10-09 15:00:00,39.8,39.8,39.75,39.79,47000.0,29.1636,29.1636,29.1269,29.1562,47000.0
2013-10-09 15:10:00,39.79,39.8,39.74,39.76,75600.0,29.1562,29.1636,29.1196,29.1343,75600.0
2013-10-09 15:20:00,39.75,39.77,39.72,39.76,80300.0,29.1269,29.1416,29.1049,29.1343,80300.0
2013-10-09 15:30:00,39.76,39.79,39.74,39.75,144600.0,29.1343,29.1562,29.1196,29.1269,144600.0
2013-10-09 15:40:00,39.75,39.76,39.66,39.69,312100.0,29.1269,29.1343,29.061,29.083,312100.0
2013-10-09 15:50:00,39.69,39.76,39.66,39.71,1461100.0,29.083,29.1343,29.061,29.0976,1461100.0
2013-10-10 09:30:00,39.97,40.15,39.97,40.14,181800.0,29.2881,29.42,29.2881,29.4127,181800.0
2013-10-10 09:40:00,40.15,40.19,40.12,40.16,194700.0,29.42,29.4493,29.398,29.4274,194700.0
2013-10-10 09:50:00,40.15,40.18,40.12,40.14,273200.0,29.42,29.442,29.398,29.4127,273200.0
2013-10-10 10:00:00,40.14,40.17,40.11,40.17,236800.0,29.4127,29.4347,29.3907,29.4347,236800.0
2013-10-10 10:10:00,40.17,40.18,40.11,40.13,133400.0,29.4347,29.442,29.3907,29.4054,133400.0
2013-10-10 10:20:00,40.13,40.18,40.12,40.17,65800.0,29.4054,29.442,29.398,29.4347,65800.0
2013-10-10 10:30:00,40.17,40.23,40.14,40.22,131300.0,29.4347,29.4786,29.4127,29.4713,131300.0
2013-10-10 10:40:00,40.23,40.28,40.2,40.26,119100.0,29.4786,29.5153,29.4567,29.5006,119100.0
2013-10-10 10:50:00,40.27,40.27,40.21,40.21,72400.0,29.508,29.508,29.464,29.464,72400.0
2013-10-10 11:00:00,40.22,40.22,40.15,40.18,155900.0,29.4713,29.4713,29.42,29.442,155900.0
2013-10-10 11:10:00,40.18,40.21,40.17,40.2,160200.0,29.442,29.464,29.4347,29.4567,160200.0
2013-10-10 11:20:00,40.2,40.25,40.17,40.25,232900.0,29.4567,29.4933,29.4347,29.4933,232900.0
2013-10-10 11:30:00,40.25,40.31,40.23,40.29,263300.0,29.4933,29.5373,29.4786,29.5226,263300.0
2013-10-10 11:40:00,40.29,40.31,40.27,40.3,67500.0,29.5226,29.5373,29.508,29.5299,67500.0
2013-10-10 11:50:00,40.3,40.32,40.26,40.26,79700.0,29.5299,29.5446,29.5006,29.5006,79700.0
2013-10-10 12:00:00,40.27,40.28,40.25,40.26,144700.0,29.508,29.5153,29.4933,29.5006,144700.0
2013-10-10 12:10:00,40.26,40.27,40.24,40.27,190700.0,29.5006,29.508,29.486,29.508,190700.0
2013-10-10 12:20:00,40.27,40.27,40.23,40.25,55300.0,29.508,29.508,29.4786,29.4933,55300.0
2013-10-10 12:30:00,40.25,40.28,40.25,40.27,31200.0,29.4933,29.5153,29.4933,29.508,31200.0
2013-10-10 12:40:00,40.27,40.29,40.26,40.28,28600.0,29.508,29.5226,29.5006,29.5153,28600.0
2013-10-10 12:50:00,40.28,40.29,40.25,40.25,11000.0,29.5153,29.5226,29.4933,29.4933,11000.0
2013-10-10 13:00:00,40.25,40.25,40.22,40.23,29900.0,29.4933,29.4933,29.4713,29.4786,29900.0
2013-10-10 13:10:00,40.24,40.27,40.23,40.24,30400.0,29.486,29.508,29.4786,29.486,30400.0
2013-10-10 13:20:00,40.24,40.26,40.23,40.23,64400.0,29.486,29.5006,29.4786,29.4786,64400.0
2013-10-10 13:30:00,40.23,40.26,40.21,40.25,45200.0,29.4786,29.5006,29.464,29.4933,45200.0
2013-10-10 13:40:00,40.25,40.27,40.24,40.26,39300.0,29.4933,29.508,29.486,29.5006,39300.0
2013-10-10 13:50:00,40.26,40.28,40.24,40.27,47700.0,29.5006,29.5153,29.486,29.508,47700.0
2013-10-10 14:00:00,40.27,40.27,40.22,40.24,45200.0,29.508,29.508,29.4713,29.486,45200.0
2013-10-10 14:10:00,40.24,40.24,40.21,40.21,179600.0,29.486,29.486,29.464,29.464,179600.0
2013-10-10 14:20:00,40.22,40.24,40.22,40.23,68200.0,29.4713,29.486,29.4713,29.4786,68200.0
2013-10-10 14:30:00,40.23,40.25,40.22,40.23,77100.0,29.4786,29.4933,29.4713,29.4786,77100.0
2013-10-10 14:40:00,40.24,40.25,40.22,40.23,79300.0,29.486,29.4933,29.4713,29.4786,79300.0
2013-10-10 14:50:00,40.23,40.27,40.22,40.26,83200.0,29.4786,29.508,29.4713,29.5006,83200.0
2013-10-10 15:00:00,40.27,40.38,40.25,40.38,265600.0,29.508,29.5886,29.4933,29.5886,265600.0
2013-10-10 15:10:00,40.38,40.47,40.37,40.43,219300.0,29.5886,29.6545,29.5812,29.6252,219300.0
2013-10-10 15:20:00,40.43,40.45,40.41,40.43,195400.0,29.6252,29.6399,29.6105,29.6252,195400.0
2013-10-10 15:30:00,40.43,40.44,40.38,40.38,289400.0,29.6252,29.6325,29.5886,29.5886,289400.0
2013-10-10 15:40:00,40.39,40.43,40.37,40.38,367300.0,29.5959,29.6252,29.5812,29.5886,367300.0
2013-10-10 15:50:00,40.38,40.47,40.37,40.46,950000.0,29.5886,29.6545,29.5812,29.6472,950000.0
2013-10-11 09:30:00,40.42,40.47,40.4,40.41,178700.0,29.6179,29.6545,29.6032,29.6105,178700.0
2013-10-11 09:40:00,40.42,40.42,40.34,40.39,234200.0,29.6179,29.6179,29.5592,29.5959,234200.0
2013-10-11 09:50:00,40.39,40.44,40.35,40.43,344700.0,29.5959,29.6325,29.5666,29.6252,344700.0
2013-10-11 10:00:00,40.44,40.46,40.43,40.44,135700.0,29.6325,29.6472,29.6252,29.6325,135700.0
2013-10-11 10:10:00,40.44,40.44,40.38,40.4,144100.0,29.6325,29.6325,29.5886,29.6032,144100.0
2013-10-11 10:20:00,40.39,40.41,40.39,40.4,87500.0,29.5959,29.6105,29.5959,29.6032,87500.0
2013-10-11 10:30:00,40.4,40.41,40.39,40.41,59900.0,29.6032,29.6105,29.5959,29.6105,59900.0
2013-10-11 10:40:00,40.41,40.41,40.36,40.36,116700.0,29.6105,29.6105,29.5739,29.5739,116700.0
2013-10-11 10:50:00,40.35,40.36,40.33,40.34,45400.0,29.5666,29.5739,29.5519,29.5592,45400.0
2013-10-11 11:00:00,40.34,40.37,40.34,40.37,44100.0,29.5592,29.5812,29.5592,29.5812,44100.0
2013-10-11 11:10:00,40.37,40.38,40.36,40.37,35500.0,29.5812,29.5886,29.5739,29.5812,35500.0
2013-10-11 11:20:00,40.36,40.37,40.34,40.35,77200.0,29.5739,29.5812,29.5592,29.5666,77200.0
2013-10-11 11:30:00,40.35,40.43,40.35,40.41,190500.0,29.5666,29.6252,29.5666,29.6105,190500.0
2013-10-11 11:40:00,40.41,40.43,40.39,40.41,139300.0,29.6105,29.6252,29.5959,29.6105,139300.0
2013-10-11 11:50:00,40.4,40.43,40.39,40.42,147400.0,29.6032,29.6252,29.5959,29.6179,147400.0
2013-10-11 12:00:00,40.41,40.48,40.41,40.48,279200.0,29.6105,29.6618,29.6105,29.6618,279200.0
2013-10-11 12:10:00,40.46,40.5,40.45,40.49,76800.0,29.6472,29.6765,29.6399,29.6692,76800.0
2013-10-11 12:20:00,40.5,40.5,40.47,40.48,162000.0,29.6765,29.6765,29.6545,29.6618,162000.0
2013-10-11 12:30:00,40.48,40.49,40.46,40.46,48800.0,29.6618,29.6692,29.6472,29.6472,48800.0
2013-10-11 12:40:00,40.47,40.49,40.46,40.46,191300.0,29.6545,29.6692,29.6472,29.6472,191300.0
2013-10-11 12:50:00,40.46,40.48,40.46,40.47,39600.0,29.6472,29.6618,29.6472,29.6545,39600.0
2013-10-11 13:00:00,40.47,40.49,40.44,40.49,101400.0,29.6545,29.6692,29.6325,29.6692,101400.0
2013-10-11 13:10:00,40.49,40.49,40.43,40.44,83400.0,29.6692,29.6692,29.6252,29.6325,83400.0
2013-10-11 13:20:00,40.44,40.47,40.43,40.46,138100.0,29.6325,29.6545,29.6252,29.6472,138100.0
2013-10-11 13:30:00,40.46,40.47,40.45,40.46,65000.0,29.6472,29.6545,29.6399,29.6472,65000.0
2013-10-11 13:40:00,40.46,40.47,40.43,40.46,42400.0,29.6472,29.6545,29.6252,29.6472,42400.0
2013-10-11 13:50:00,40.46,40.49,40.45,40.49,301000.0,29.6472,29.6692,29.6399,29.6692,301000.0
2013-10-11 14:00:00,40.5,40.51,40.49,40.5,85100.0,29.6765,29.6838,29.6692,29.6765,85100.0
2013-10-11 14:10:00,40.5,40.51,40.49,40.49,90100.0,29.6765,29.6838,29.6692,29.6692,90100.0
2013-10-11 14:20:00,40.5,40.51,40.49,40.5,41400.0,29.6765,29.6838,29.6692,29.6765,41400.0
2013-10-11 14:30:00,40.49,40.5,40.47,40.48,59100.0,29.6692,29.6765,29.6545,29.6618,59100.0
2013-10-11 14:40:00,40.48,40.5,40.48,40.5,44000.0,29.6618,29.6765,29.6618,29.6765,44000.0
2013-10-11 14:50:00,40.5,40.51,40.48,40.51,71900.0,29.6765,29.6838,29.6618,29.6838,71900.0
2013-10-11 15:00:00,40.51,40.52,40.48,40.5,128400.0,29.6838,29.6911,29.6618,29.6765,128400.0
2013-10-11 15:10:00,40.5,40.51,40.47,40.48,60400.0,29.6765,29.6838,29.6545,29.6618,60400.0
2013-10-11 15:20:00,40.48,40.51,40.47,40.51,70900.0,29.6618,29.6838,29.6545,29.6838,70900.0
2013-10-11 15:30:00,40.51,40.54,40.48,40.48,182800.0,29.6838,29.7058,29.6618,29.6618,182800.0
2013-10-11 15:40:00,40.48,40.5,40.46,40.47,278000.0,29.6618,29.6765,29.6472,29.6545,278000.0
2013-10-11 15:50:00,40.46,40.58,40.45,40.58,520600.0,29.6472,29.7351,29.6399,29.7351,520600.0
2013-10-14 09:30:00,40.35,40.42,40.31,40.37,232100.0,29.5666,29.6179,29.5373,29.5812,232100.0
2013-10-14 09:40:00,40.38,40.39,40.36,40.38,136500.0,29.5886,29.5959,29.5739,29.5886,136500.0
2013-10-14 09:50:00,40.39,40.41,40.38,40.39,218500.0,29.5959,29.6105,29.5886,29.5959,218500.0
2013-10-14 10:00:00,40.38,40.43,40.38,40.42,723000.0,29.5886,29.6252,29.5886,29.6179,723000.0
2013-10-14 10:10:00,40.42,40.44,40.36,40.36,216600.0,29.6179,29.6325,29.5739,29.5739,216600.0
2013-10-14 10:20:00,40.36,40.42,40.36,40.42,211900.0,29.5739,29.6179,29.5739,29.6179,211900.0
2013-10-14 10:30:00,40.41,40.45,40.4,40.44,257000.0,29.6105,29.6399,29.6032,29.6325,257000.0
2013-10-14 10:40:00,40.44,40.46,40.41,40.42,105300.0,29.6325,29.6472,29.6105,29.6179,105300.0
2013-10-14 10:50:00,40.42,40.46,40.4,40.46,97000.0,29.6179,29.6472,29.6032,29.6472,97000.0
2013-10-14 11:00:00,40.44,40.45,40.43,40.45,51700.0,29.6325,29.6399,29.6252,29.6399,51700.0
2013-10-14 11:10:00,40.45,40.48,40.44,40.45,37400.0,29.6399,29.6618,29.6325,29.6399,37400.0
2013-10-14 11:20:00,40.45,40.45,40.43,40.45,67500.0,29.6399,29.6399,29.6252,29.6399,67500.0
2013-10-14 11:30:00,40.44,40.49,40.44,40.48,110800.0,29.6325,29.6692,29.6325,29.6618,110800.0
2013-10-14 11:40:00,40.48,40.5,40.47,40.5,64900.0,29.6618,29.6765,29.6545,29.6765,64900.0
2013-10-14 11:50:00,40.5,40.55,40.49,40.54,338800.0,29.6765,29.7131,29.6692,29.7058,338800.0
2013-10-14 12:00:00,40.54,40.56,40.52,40.54,93900.0,29.7058,29.7205,29.6911,29.7058,93900.0
2013-10-14 12:10:00,40.54,40.55,40.51,40.54,60600.0,29.7058,29.7131,29.6838,29.7058,60600.0
2013-10-14 12:20:00,40.54,40.54,40.51,40.52,60100.0,29.7058,29.7058,29.6838,29.6911,60100.0
2013-10-14 12:30:00,40.52,40.57,40.52,40.57,58200.0,29.6911,29.7278,29.6911,29.7278,58200.0
2013-10-14 12:40:00,40.56,40.57,40.53,40.55,99300.0,29.7205,29.7278,29.6985,29.7131,99300.0
2013-10-14 12:50:00,40.55,40.57,40.53,40.54,49500.0,29.7131,29.7278,29.6985,29.7058,49500.0
2013-10-14 13:00:00,40.54,40.59,40.52,40.59,61500.0,29.7058,29.7424,29.6911,29.7424,61500.0
2013-10-14 13:10:00,40.59,40.65,40.59,40.63,148700.0,29.7424,29.7864,29.7424,29.7717,148700.0
2013-10-14 13:20:00,40.64,40.64,40.6,40.61,106200.0,29.7791,29.7791,29.7498,29.7571,106200.0
2013-10-14 13:30:00,40.62,40.64,40.61,40.63,54200.0,29.7644,29.7791,29.7571,29.7717,54200.0
2013-10-14 13:40:00,40.63,40.65,40.62,40.63,78500.0,29.7717,29.7864,29.7644,29.7717,78500.0
2013-10-14 13:50:00,40.64,40.64,40.61,40.61,61500.0,29.7791,29.7791,29.7571,29.7571,61500.0
2013-10-14 14:00:00,40.61,40.69,40.6,40.67,88300.0,29.7571,29.8157,29.7498,29.8011,88300.0
2013-10-14 14:10:00,40.66,40.67,40.65,40.66,66700.0,29.7937,29.8011,29.7864,29.7937,66700.0
2013-10-14 14:20:00,40.66,40.68,40.64,40.66,42900.0,29.7937,29.8084,29.7791,29.7937,42900.0
2013-10-14 14:30:00,40.65,40.68,40.65,40.67,112700.0,29.7864,29.8084,29.7864,29.8011,112700.0
2013-10-14 14:40:00,40.67,40.68,40.59,40.64,313700.0,29.8011,29.8084,29.7424,29.7791,313700.0
2013-10-14 14:50:00,40.64,40.67,40.63,40.66,141700.0,29.7791,29.8011,29.7717,29.7937,141700.0
2013-10-14 15:00:00,40.66,40.73,40.63,40.73,118400.0,29.7937,29.845,29.7717,29.845,118400.0
2013-10-14 15:10:00,40.72,40.75,40.68,40.68,118500.0,29.8377,29.8597,29.8084,29.8084,118500.0
2013-10-14 15:20:00,40.68,40.69,40.66,40.69,80200.0,29.8084,29.8157,29.7937,29.8157,80200.0
2013-10-14 15:30:00,40.7,40.72,40.67,40.68,98800.0,29.823,29.8377,29.8011,29.8084,98800.0
2013-10-14 15:40:00,40.68,40.7,40.63,40.64,276000.0,29.8084,29.823,29.7717,29.7791,276000.0
2013-10-14 15:50:00,40.65,40.75,40.64,40.74,738500.0,29.7864,29.8597,29.7791,29.8524,738500.0
2013-10-15 09:30:00,40.7,40.7,40.51,40.53,268800.0,29.823,29.823,29.6838,29.6985,268800.0
2013-10-15 09:40:00,40.53,40.57,40.5,40.56,249600.0,29.6985,29.7278,29.6765,29.7205,249600.0
2013-10-15 09:50:00,40.56,40.63,40.55,40.63,154500.0,29.7205,29.7717,29.7131,29.7717,154500.0
2013-10-15 10:00:00,40.64,40.67,40.62,40.66,267900.0,29.7791,29.8011,29.7644,29.7937,267900.0
2013-10-15 10:10:00,40.67,40.69,40.66,40.67,77100.0,29.8011,29.8157,29.7937,29.8011,77100.0
2013-10-15 10:20:00,40.67,40.69,40.66,40.69,92300.0,29.8011,29.8157,29.7937,29.8157,92300.0
2013-10-15 10:30:00,40.68,40.69,40.62,40.65,96500.0,29.8084,29.8157,29.7644,29.7864,96500.0
2013-10-15 10:40:00,40.65,40.65,40.57,40.62,125800.0,29.7864,29.7864,29.7278,29.7644,125800.0
2013-10-15 10:50:00,40.62,40.63,40.58,40.6,97500.0,29.7644,29.7717,29.7351,29.7498,97500.0
2013-10-15 11:00:00,40.59,40.64,40.56,40.58,138500.0,29.7424,29.7791,29.7205,29.7351,138500.0
2013-10-15 11:10:00,40.58,40.72,40.54,40.67,288100.0,29.7351,29.8377,29.7058,29.8011,288100.0
2013-10-15 11:20:00,40.68,40.7,40.67,40.68,355100.0,29.8084,29.823,29.8011,29.8084,355100.0
2013-10-15 11:30:00,40.67,40.69,40.61,40.63,92100.0,29.8011,29.8157,29.7571,29.7717,92100.0
2013-10-15 11:40:00,40.64,40.64,40.56,40.58,99600.0,29.7791,29.7791,29.7205,29.7351,99600.0
2013-10-15 11:50:00,40.59,40.63,40.58,40.62,45400.0,29.7424,29.7717,29.7351,29.7644,45400.0
2013-10-15 12:00:00,40.62,40.63,40.58,40.62,117800.0,29.7644,29.7717,29.7351,29.7644,117800.0
2013-10-15 12:10:00,40.63,40.63,40.57,40.59,81000.0,29.7717,29.7717,29.7278,29.7424,81000.0
2013-10-15 12:20:00,40.59,40.62,40.58,40.6,42000.0,29.7424,29.7644,29.7351,29.7498,42000.0
2013-10-15 12:30:00,40.6,40.62,40.57,40.6,56300.0,29.7498,29.7644,29.7278,29.7498,56300.0
2013-10-15 12:40:00,40.6,40.63,40.59,40.62,28500.0,29.7498,29.7717,29.7424,29.7644,28500.0
2013-10-15 12:50:00,40.62,40.62,40.58,40.59,37100.0,29.7644,29.7644,29.7351,29.7424,37100.0
2013-10-15 13:00:00,40.6,40.6,40.56,40.57,42800.0,29.7498,29.7498,29.7205,29.7278,42800.0
2013-10-15 13:10:00,40.57,40.6,40.56,40.58,19200.0,29.7278,29.7498,29.7205,29.7351,19200.0
2013-10-15 13:20:00,40.57,40.58,40.54,40.54,135400.0,29.7278,29.7351,29.7058,29.7058,135400.0
2013-10-15 13:30:00,40.54,40.55,40.49,40.51,213400.0,29.7058,29.7131,29.6692,29.6838,213400.0
2013-10-15 13:40:00,40.51,40.53,40.48,40.51,397400.0,29.6838,29.6985,29.6618,29.6838,397400.0
2013-10-15 13:50:00,40.51,40.52,40.49,40.49,65600.0,29.6838,29.6911,29.6692,29.6692,65600.0
2013-10-15 14:00:00,40.49,40.55,40.48,40.54,104800.0,29.6692,29.7131,29.6618,29.7058,104800.0
2013-10-15 14:10:00,40.54,40.54,40.5,40.51,71500.0,29.7058,29.7058,29.6765,29.6838,71500.0
2013-10-15 14:20:00,40.52,40.52,40.42,40.46,411200.0,29.6911,29.6911,29.6179,29.6472,411200.0
2013-10-15 14:30:00,40.46,40.48,40.36,40.41,188400.0,29.6472,29.6618,29.5739,29.6105,188400.0
2013-10-15 14:40:00,40.41,40.43,40.32,40.38,305300.0,29.6105,29.6252,29.5446,29.5886,305300.0
2013-10-15 14:50:00,40.38,40.44,40.37,40.44,227800.0,29.5886,29.6325,29.5812,29.6325,227800.0
2013-10-15 15:00:00,40.43,40.48,40.38,40.48,246100.0,29.6252,29.6618,29.5886,29.6618,246100.0
2013-10-15 15:10:00,40.48,40.5,40.45,40.48,285100.0,29.6618,29.6765,29.6399,29.6618,285100.0
2013-10-15 15:20:00,40.48,40.48,40.45,40.47,148200.0,29.6618,29.6618,29.6399,29.6545,148200.0
2013-10-15 15:30:00,40.47,40.48,40.39,40.4,179800.0,29.6545,29.6618,29.5959,29.6032,179800.0
2013-10-15 15:40:00,40.41,40.43,40.35,40.4,393900.0,29.6105,29.6252,29.5666,29.6032,393900.0
2013-10-15 15:50:00,40.41,40.43,40.37,40.37,952100.0,29.6105,29.6252,29.5812,29.5812,952100.0
2013-10-16 09:30:00,40.52,40.74,40.52,40.68,262900.0,29.6911,29.8524,29.6911,29.8084,262900.0
2013-10-16 09:40:00,40.68,40.69,40.63,40.65,199700.0,29.8084,29.8157,29.7717,29.7864,199700.0
2013-10-16 09:50:00,40.65,40.9,40.64,40.85,324700.0,29.7864,29.9696,29.7791,29.933,324700.0
2013-10-16 10:00:00,40.85,40.88,40.76,40.81,172200.0,29.933,29.9549,29.867,29.9036,172200.0
2013-10-16 10:10:00,40.82,40.85,40.77,40.83,108600.0,29.911,29.933,29.8743,29.9183,108600.0
2013-10-16 10:20:00,40.84,40.87,40.78,40.78,213000.0,29.9256,29.9476,29.8817,29.8817,213000.0
2013-10-16 10:30:00,40.78,40.8,40.77,40.78,111600.0,29.8817,29.8963,29.8743,29.8817,111600.0
2013-10-16 10:40:00,40.78,40.87,40.77,40.86,122500.0,29.8817,29.9476,29.8743,29.9403,122500.0
2013-10-16 10:50:00,40.86,40.91,40.83,40.9,140300.0,29.9403,29.9769,29.9183,29.9696,140300.0
2013-10-16 11:00:00,40.9,40.97,40.89,40.94,396100.0,29.9696,30.0209,29.9623,29.9989,396100.0
2013-10-16 11:10:00,40.94,40.96,40.9,40.9,217100.0,29.9989,30.0136,29.9696,29.9696,217100.0
2013-10-16 11:20:00,40.9,40.91,40.86,40.87,117900.0,29.9696,29.9769,29.9403,29.9476,117900.0
2013-10-16 11:30:00,40.87,40.91,40.85,40.9,199700.0,29.9476,29.9769,29.933,29.9696,199700.0
2013-10-16 11:40:00,40.9,40.94,40.89,40.91,68500.0,29.9696,29.9989,29.9623,29.9769,68500.0
2013-10-16 11:50:00,40.91,40.92,40.9,40.91,166300.0,29.9769,29.9842,29.9696,29.9769,166300.0
2013-10-16 12:00:00,40.91,40.94,40.9,40.93,98200.0,29.9769,29.9989,29.9696,29.9916,98200.0
2013-10-16 12:10:00,40.93,40.94,40.9,40.93,103600.0,29.9916,29.9989,29.9696,29.9916,103600.0
2013-10-16 12:20:00,40.93,40.93,40.82,40.84,262500.0,29.9916,29.9916,29.911,29.9256,262500.0
2013-10-16 12:30:00,40.83,40.84,40.78,40.84,322500.0,29.9183,29.9256,29.8817,29.9256,322500.0
2013-10-16 12:40:00,40.84,40.85,40.82,40.83,67500.0,29.9256,29.933,29.911,29.9183,67500.0
2013-10-16 12:50:00,40.83,40.83,40.78,40.78,79800.0,29.9183,29.9183,29.8817,29.8817,79800.0
2013-10-16 13:00:00,40.78,40.81,40.78,40.79,104300.0,29.8817,29.9036,29.8817,29.889,104300.0
2013-10-16 13:10:00,40.79,40.83,40.78,40.83,259500.0,29.889,29.9183,29.8817,29.9183,259500.0
2013-10-16 13:20:00,40.83,40.9,40.83,40.89,113700.0,29.9183,29.9696,29.9183,29.9623,113700.0
2013-10-16 13:30:00,40.9,40.9,40.87,40.88,67800.0,29.9696,29.9696,29.9476,29.9549,67800.0
2013-10-16 13:40:00,40.88,40.89,40.85,40.85,56700.0,29.9549,29.9623,29.933,29.933,56700.0
2013-10-16 13:50:00,40.86,40.87,40.83,40.84,42700.0,29.9403,29.9476,29.9183,29.9256,42700.0
2013-10-16 14:00:00,40.83,40.84,40.82,40.84,40500.0,29.9183,29.9256,29.911,29.9256,40500.0
2013-10-16 14:10:00,40.84,40.84,40.82,40.83,71200.0,29.9256,29.9256,29.911,29.9183,71200.0
2013-10-16 14:20:00,40.84,40.85,40.79,40.8,84500.0,29.9256,29.933,29.889,29.8963,84500.0
2013-10-16 14:30:00,40.8,40.85,40.8,40.83,69500.0,29.8963,29.933,29.8963,29.9183,69500.0
2013-10-16 14:40:00,40.83,40.86,40.82,40.86,173400.0,29.9183,29.9403,29.911,29.9403,173400.0
2013-10-16 14:50:00,40.86,40.87,40.84,40.84,52400.0,29.9403,29.9476,29.9256,29.9256,52400.0
2013-10-16 15:00:00,40.84,40.88,40.82,40.87,66700.0,29.9256,29.9549,29.911,29.9476,66700.0
2013-10-16 15:10:00,40.87,40.91,40.87,40.89,82100.0,29.9476,29.9769,29.9476,29.9623,82100.0
2013-10-16 15:20:00,40.89,40.9,40.86,40.87,104500.0,29.9623,29.9696,29.9403,29.9476,104500.0
2013-10-16 15:30:00,40.87,40.91,40.85,40.9,200600.0,29.9476,29.9769,29.933,29.9696,200600.0
2013-10-16 15:40:00,40.89,40.96,40.87,40.95,291700.0,29.9623,30.0136,29.9476,30.0062,291700.0
2013-10-16 15:50:00,40.95,40.99,40.93,40.98,913700.0,30.0062,30.0355,29.9916,30.0282,913700.0
2013-10-17 09:30:00,40.84,40.97,40.84,40.94,404300.0,29.9256,30.0209,29.9256,29.9989,404300.0
2013-10-17 09:40:00,40.94,41.06,40.94,41.05,515800.0,29.9989,30.0868,29.9989,30.0795,515800.0
2013-10-17 09:50:00,41.05,41.09,41.04,41.06,363400.0,30.0795,30.1088,30.0722,30.0868,363400.0
2013-10-17 10:00:00,41.07,41.17,41.06,41.17,232600.0,30.0942,30.1674,30.0868,30.1674,232600.0
2013-10-17 10:10:00,41.17,41.18,41.14,41.16,151700.0,30.1674,30.1748,30.1455,30.1601,151700.0
2013-10-17 10:20:00,41.16,41.21,41.14,41.18,236700.0,30.1601,30.1967,30.1455,30.1748,236700.0
2013-10-17 10:30:00,41.18,41.18,41.12,41.15,151500.0,30.1748,30.1748,30.1308,30.1528,151500.0
2013-10-17 10:40:00,41.14,41.16,41.12,41.14,162600.0,30.1455,30.1601,30.1308,30.1455,162600.0
2013-10-17 10:50:00,41.14,41.14,41.11,41.13,171500.0,30.1455,30.1455,30.1235,30.1381,171500.0
2013-10-17 11:00:00,41.13,41.15,41.11,41.12,222900.0,30.1381,30.1528,30.1235,30.1308,222900.0
2013-10-17 11:10:00,41.12,41.15,41.12,41.12,187700.0,30.1308,30.1528,30.1308,30.1308,187700.0
2013-10-17 11:20:00,41.12,41.14,41.11,41.14,132900.0,30.1308,30.1455,30.1235,30.1455,132900.0
2013-10-17 11:30:00,41.14,41.18,41.13,41.17,210000.0,30.1455,30.1748,30.1381,30.1674,210000.0
2013-10-17 11:40:00,41.17,41.22,41.17,41.22,114600.0,30.1674,30.2041,30.1674,30.2041,114600.0
2013-10-17 11:50:00,41.22,41.25,41.21,41.23,251600.0,30.2041,30.2261,30.1967,30.2114,251600.0
2013-10-17 12:00:00,41.23,41.26,41.22,41.25,205500.0,30.2114,30.2334,30.2041,30.2261,205500.0
2013-10-17 12:10:00,41.25,41.28,41.24,41.27,187600.0,30.2261,30.248,30.2187,30.2407,187600.0
2013-10-17 12:20:00,41.27,41.29,41.26,41.28,65800.0,30.2407,30.2554,30.2334,30.248,65800.0
2013-10-17 12:30:00,41.29,41.31,41.28,41.31,38700.0,30.2554,30.27,30.248,30.27,38700.0
2013-10-17 12:40:00,41.3,41.31,41.28,41.3,99400.0,30.2627,30.27,30.248,30.2627,99400.0
2013-10-17 12:50:00,41.3,41.34,41.3,41.33,57200.0,30.2627,30.292,30.2627,30.2847,57200.0
2013-10-17 13:00:00,41.34,41.34,41.3,41.33,64600.0,30.292,30.292,30.2627,30.2847,64600.0
2013-10-17 13:10:00,41.33,41.33,41.28,41.29,84100.0,30.2847,30.2847,30.248,30.2554,84100.0
2013-10-17 13:20:00,41.28,41.29,41.27,41.29,69300.0,30.248,30.2554,30.2407,30.2554,69300.0
2013-10-17 13:30:00,41.29,41.31,41.28,41.31,136400.0,30.2554,30.27,30.248,30.27,136400.0
2013-10-17 13:40:00,41.31,41.31,41.29,41.3,51200.0,30.27,30.27,30.2554,30.2627,51200.0
2013-10-17 13:50:00,41.3,41.31,41.28,41.29,45300.0,30.2627,30.27,30.248,30.2554,45300.0
2013-10-17 14:00:00,41.29,41.3,41.27,41.3,97900.0,30.2554,30.2627,30.2407,30.2627,97900.0
2013-10-17 14:10:00,41.3,41.32,41.29,41.32,229900.0,30.2627,30.2773,30.2554,30.2773,229900.0
2013-10-17 14:20:00,41.31,41.35,41.31,41.32,149800.0,30.27,30.2993,30.27,30.2773,149800.0
2013-10-17 14:30:00,41.32,41.35,41.32,41.34,61300.0,30.2773,30.2993,30.2773,30.292,61300.0
2013-10-17 14:40:00,41.34,41.35,41.32,41.32,98100.0,30.292,30.2993,30.2773,30.2773,98100.0
2013-10-17 14:50:00,41.32,41.35,41.32,41.34,84200.0,30.2773,30.2993,30.2773,30.292,84200.0
2013-10-17 15:00:00,41.35,41.37,41.32,41.37,150300.0,30.2993,30.314,30.2773,30.314,150300.0
2013-10-17 15:10:00,41.36,41.37,41.34,41.34,103800.0,30.3067,30.314,30.292,30.292,103800.0
2013-10-17 15:20:00,41.34,41.37,41.34,41.36,129300.0,30.292,30.314,30.292,30.3067,129300.0
2013-10-17 15:30:00,41.36,41.39,41.34,41.38,118500.0,30.3067,30.3286,30.292,30.3213,118500.0
2013-10-17 15:40:00,41.38,41.42,41.37,41.41,372000.0,30.3213,30.3506,30.314,30.3433,372000.0
2013-10-17 15:50:00,41.42,41.44,41.39,41.4,870000.0,30.3506,30.3653,30.3286,30.336,870000.0
2013-10-18 09:30:00,41.49,41.49,41.35,41.4,322400.0,30.4019,30.4019,30.2993,30.336,322400.0
2013-10-18 09:40:00,41.4,41.54,41.4,41.54,485000.0,30.336,30.4386,30.336,30.4386,485000.0
2013-10-18 09:50:00,41.54,41.55,41.5,41.51,100800.0,30.4386,30.4459,30.4092,30.4166,100800.0
2013-10-18 10:00:00,41.51,41.52,41.46,41.49,98000.0,30.4166,30.4239,30.3799,30.4019,98000.0
2013-10-18 10:10:00,41.49,41.5,41.45,41.46,197900.0,30.4019,30.4092,30.3726,30.3799,197900.0
2013-10-18 10:20:00,41.45,41.46,41.42,41.43,206500.0,30.3726,30.3799,30.3506,30.3579,206500.0
2013-10-18 10:30:00,41.43,41.44,41.4,41.42,39800.0,30.3579,30.3653,30.336,30.3506,39800.0
2013-10-18 10:40:00,41.43,41.44,41.4,41.4,117400.0,30.3579,30.3653,30.336,30.336,117400.0
2013-10-18 10:50:00,41.41,41.41,41.38,41.39,176400.0,30.3433,30.3433,30.3213,30.3286,176400.0
2013-10-18 11:00:00,41.39,41.4,41.38,41.38,60100.0,30.3286,30.336,30.3213,30.3213,60100.0
2013-10-18 11:10:00,41.39,41.42,41.38,41.39,151100.0,30.3286,30.3506,30.3213,30.3286,151100.0
2013-10-18 11:20:00,41.39,41.4,41.38,41.4,39000.0,30.3286,30.336,30.3213,30.336,39000.0
2013-10-18 11:30:00,41.4,41.44,41.39,41.43,106000.0,30.336,30.3653,30.3286,30.3579,106000.0
2013-10-18 11:40:00,41.42,41.43,41.4,41.42,43100.0,30.3506,30.3579,30.336,30.3506,43100.0
2013-10-18 11:50:00,41.42,41.42,41.37,41.38,48900.0,30.3506,30.3506,30.314,30.3213,48900.0
2013-10-18 12:00:00,41.38,41.42,41.36,41.41,72400.0,30.3213,30.3506,30.3067,30.3433,72400.0
2013-10-18 12:10:00,41.41,41.43,41.4,41.42,49100.0,30.3433,30.3579,30.336,30.3506,49100.0
2013-10-18 12:20:00,41.41,41.41,41.39,41.4,55900.0,30.3433,30.3433,30.3286,30.336,55900.0
2013-10-18 12:30:00,41.4,41.43,41.39,41.43,18200.0,30.336,30.3579,30.3286,30.3579,18200.0
2013-10-18 12:40:00,41.43,41.43,41.4,41.42,40400.0,30.3579,30.3579,30.336,30.3506,40400.0
2013-10-18 12:50:00,41.42,41.42,41.37,41.39,36200.0,30.3506,30.3506,30.314,30.3286,36200.0
2013-10-18 13:00:00,41.38,41.42,41.38,41.41,35700.0,30.3213,30.3506,30.3213,30.3433,35700.0
2013-10-18 13:10:00,41.41,41.41,41.39,41.4,17400.0,30.3433,30.3433,30.3286,30.336,17400.0
2013-10-18 13:20:00,41.4,41.41,41.38,41.4,101500.0,30.336,30.3433,30.3213,30.336,101500.0
2013-10-18 13:30:00,41.41,41.41,41.38,41.4,65300.0,30.3433,30.3433,30.3213,30.336,65300.0
2013-10-18 13:40:00,41.4,41.42,41.39,41.4,50400.0,30.336,30.3506,30.3286,30.336,50400.0
2013-10-18 13:50:00,41.4,41.44,41.39,41.44,82300.0,30.336,30.3653,30.3286,30.3653,82300.0
2013-10-18 14:00:00,41.44,41.44,41.42,41.43,35900.0,30.3653,30.3653,30.3506,30.3579,35900.0
2013-10-18 14:10:00,41.44,41.44,41.41,41.43,50000.0,30.3653,30.3653,30.3433,30.3579,50000.0
2013-10-18 14:20:00,41.43,41.44,41.42,41.43,35800.0,30.3579,30.3653,30.3506,30.3579,35800.0
2013-10-18 14:30:00,41.43,41.46,41.41,41.45,146100.0,30.3579,30.3799,30.3433,30.3726,146100.0
2013-10-18 14:40:00,41.45,41.47,41.44,41.46,45800.0,30.3726,30.3873,30.3653,30.3799,45800.0
2013-10-18 14:50:00,41.47,41.47,41.44,41.44,74600.0,30.3873,30.3873,30.3653,30.3653,74600.0
2013-10-18 15:00:00,41.45,41.47,41.43,41.46,120500.0,30.3726,30.3873,30.3579,30.3799,120500.0
2013-10-18 15:10:00,41.46,41.47,41.43,41.44,112100.0,30.3799,30.3873,30.3579,30.3653,112100.0
2013-10-18 15:20:00,41.44,41.45,41.43,41.45,116700.0,30.3653,30.3726,30.3579,30.3726,116700.0
2013-10-18 15:30:00,41.45,41.46,41.4,41.41,202000.0,30.3726,30.3799,30.336,30.3433,202000.0
2013-10-18 15:40:00,41.41,41.46,41.41,41.42,592200.0,30.3433,30.3799,30.3433,30.3506,592200.0
2013-10-18 15:50:00,41.43,41.49,41.43,41.48,726800.0,30.3579,30.4019,30.3579,30.3946,726800.0
2013-10-21 09:30:00,41.43,41.51,41.29,41.32,248100.0,30.3579,30.4166,30.2554,30.2773,248100.0
2013-10-21 09:40:00,41.32,41.34,41.28,41.29,89000.0,30.2773,30.292,30.248,30.2554,89000.0
2013-10-21 09:50:00,41.3,41.3,41.25,41.27,142400.0,30.2627,30.2627,30.2261,30.2407,142400.0
2013-10-21 10:00:00,41.27,41.32,41.26,41.27,245700.0,30.2407,30.2773,30.2334,30.2407,245700.0
2013-10-21 10:10:00,41.28,41.32,41.27,41.27,73200.0,30.248,30.2773,30.2407,30.2407,73200.0
2013-10-21 10:20:00,41.29,41.3,41.26,41.26,35600.0,30.2554,30.2627,30.2334,30.2334,35600.0
2013-10-21 10:30:00,41.26,41.3,41.25,41.28,35400.0,30.2334,30.2627,30.2261,30.248,35400.0
2013-10-21 10:40:00,41.28,41.28,41.24,41.27,216300.0,30.248,30.248,30.2187,30.2407,216300.0
2013-10-21 10:50:00,41.27,41.27,41.24,41.26,148500.0,30.2407,30.2407,30.2187,30.2334,148500.0
2013-10-21 11:00:00,41.26,41.27,41.23,41.24,38900.0,30.2334,30.2407,30.2114,30.2187,38900.0
2013-10-21 11:10:00,41.24,41.25,41.23,41.24,79300.0,30.2187,30.2261,30.2114,30.2187,79300.0
2013-10-21 11:20:00,41.25,41.25,41.23,41.25,57800.0,30.2261,30.2261,30.2114,30.2261,57800.0
2013-10-21 11:30:00,41.25,41.25,41.23,41.23,26700.0,30.2261,30.2261,30.2114,30.2114,26700.0
2013-10-21 11:40:00,41.24,41.26,41.23,41.25,44000.0,30.2187,30.2334,30.2114,30.2261,44000.0
2013-10-21 11:50:00,41.25,41.3,41.24,41.28,57900.0,30.2261,30.2627,30.2187,30.248,57900.0
2013-10-21 12:00:00,41.29,41.3,41.28,41.29,31000.0,30.2554,30.2627,30.248,30.2554,31000.0
2013-10-21 12:10:00,41.29,41.31,41.29,41.31,21200.0,30.2554,30.27,30.2554,30.27,21200.0
2013-10-21 12:20:00,41.3,41.32,41.3,41.31,26700.0,30.2627,30.2773,30.2627,30.27,26700.0
2013-10-21 12:30:00,41.3,41.31,41.3,41.31,6700.0,30.2627,30.27,30.2627,30.27,6700.0
2013-10-21 12:40:00,41.31,41.31,41.28,41.29,39600.0,30.27,30.27,30.248,30.2554,39600.0
2013-10-21 12:50:00,41.28,41.3,41.28,41.29,161500.0,30.248,30.2627,30.248,30.2554,161500.0
2013-10-21 13:00:00,41.3,41.3,41.28,41.29,65800.0,30.2627,30.2627,30.248,30.2554,65800.0
2013-10-21 13:10:00,41.29,41.29,41.28,41.28,20700.0,30.2554,30.2554,30.248,30.248,20700.0
2013-10-21 13:20:00,41.29,41.3,41.28,41.28,31100.0,30.2554,30.2627,30.248,30.248,31100.0
2013-10-21 13:30:00,41.28,41.29,41.27,41.29,126200.0,30.248,30.2554,30.2407,30.2554,126200.0
2013-10-21 13:40:00,41.29,41.29,41.27,41.28,40200.0,30.2554,30.2554,30.2407,30.248,40200.0
2013-10-21 13:50:00,41.27,41.3,41.27,41.3,59900.0,30.2407,30.2627,30.2407,30.2627,59900.0
2013-10-21 14:00:00,41.29,41.29,41.27,41.28,21100.0,30.2554,30.2554,30.2407,30.248,21100.0
2013-10-21 14:10:00,41.29,41.31,41.28,41.28,40200.0,30.2554,30.27,30.248,30.248,40200.0
2013-10-21 14:20:00,41.29,41.3,41.24,41.29,84900.0,30.2554,30.2627,30.2187,30.2554,84900.0
2013-10-21 14:30:00,41.29,41.29,41.26,41.29,28000.0,30.2554,30.2554,30.2334,30.2554,28000.0
2013-10-21 14:40:00,41.29,41.3,41.28,41.3,24500.0,30.2554,30.2627,30.248,30.2627,24500.0
2013-10-21 14:50:00,41.3,41.31,41.29,41.29,41500.0,30.2627,30.27,30.2554,30.2554,41500.0
2013-10-21 15:00:00,41.29,41.33,41.29,41.32,56200.0,30.2554,30.2847,30.2554,30.2773,56200.0
2013-10-21 15:10:00,41.31,41.36,41.31,41.36,39600.0,30.27,30.3067,30.27,30.3067,39600.0
2013-10-21 15:20:00,41.35,41.36,41.33,41.34,107100.0,30.2993,30.3067,30.2847,30.292,107100.0
2013-10-21 15:30:00,41.34,41.36,41.33,41.34,112600.0,30.292,30.3067,30.2847,30.292,112600.0
2013-10-21 15:40:00,41.34,41.37,41.34,41.37,192800.0,30.292,30.314,30.292,30.314,192800.0
2013-10-21 15:50:00,41.36,41.38,41.34,41.38,598600.0,30.3067,30.3213,30.292,30.3213,598600.0
2013-10-22 09:30:00,41.5,41.57,41.48,41.49,200000.0,30.4092,30.4605,30.3946,30.4019,200000.0
2013-10-22 09:40:00,41.48,41.56,41.48,41.54,184600.0,30.3946,30.4532,30.3946,30.4386,184600.0
2013-10-22 09:50:00,41.55,41.7,41.55,41.69,191700.0,30.4459,30.5558,30.4459,30.5485,191700.0
2013-10-22 10:00:00,41.7,41.74,41.7,41.72,130400.0,30.5558,30.5851,30.5558,30.5704,130400.0
2013-10-22 10:10:00,41.72,41.82,41.72,41.82,265900.0,30.5704,30.6437,30.5704,30.6437,265900.0
2013-10-22 10:20:00,41.82,41.85,41.77,41.77,173900.0,30.6437,30.6657,30.6071,30.6071,173900.0
2013-10-22 10:30:00,41.78,41.79,41.75,41.77,119100.0,30.6144,30.6217,30.5924,30.6071,119100.0
2013-10-22 10:40:00,41.77,41.8,41.76,41.79,135600.0,30.6071,30.6291,30.5998,30.6217,135600.0
2013-10-22 10:50:00,41.78,41.8,41.74,41.77,209600.0,30.6144,30.6291,30.5851,30.6071,209600.0
2013-10-22 11:00:00,41.77,41.79,41.72,41.74,116900.0,30.6071,30.6217,30.5704,30.5851,116900.0
2013-10-22 11:10:00,41.74,41.75,41.7,41.71,242000.0,30.5851,30.5924,30.5558,30.5631,242000.0
2013-10-22 11:20:00,41.71,41.72,41.67,41.7,64500.0,30.5631,30.5704,30.5338,30.5558,64500.0
2013-10-22 11:30:00,41.7,41.76,41.69,41.73,235500.0,30.5558,30.5998,30.5485,30.5778,235500.0
2013-10-22 11:40:00,41.73,41.74,41.7,41.71,21100.0,30.5778,30.5851,30.5558,30.5631,21100.0
2013-10-22 11:50:00,41.72,41.78,41.71,41.77,506300.0,30.5704,30.6144,30.5631,30.6071,506300.0
2013-10-22 12:00:00,41.77,41.77,41.73,41.75,83100.0,30.6071,30.6071,30.5778,30.5924,83100.0
2013-10-22 12:10:00,41.74,41.75,41.71,41.73,36300.0,30.5851,30.5924,30.5631,30.5778,36300.0
2013-10-22 12:20:00,41.73,41.74,41.71,41.74,31000.0,30.5778,30.5851,30.5631,30.5851,31000.0
2013-10-22 12:30:00,41.74,41.76,41.73,41.75,52500.0,30.5851,30.5998,30.5778,30.5924,52500.0
2013-10-22 12:40:00,41.76,41.76,41.73,41.74,30200.0,30.5998,30.5998,30.5778,30.5851,30200.0
2013-10-22 12:50:00,41.74,41.76,41.74,41.76,22700.0,30.5851,30.5998,30.5851,30.5998,22700.0
2013-10-22 13:00:00,41.76,41.79,41.75,41.79,107700.0,30.5998,30.6217,30.5924,30.6217,107700.0
2013-10-22 13:10:00,41.79,41.82,41.79,41.81,91200.0,30.6217,30.6437,30.6217,30.6364,91200.0
2013-10-22 13:20:00,41.81,41.82,41.77,41.8,25700.0,30.6364,30.6437,30.6071,30.6291,25700.0
2013-10-22 13:30:00,41.8,41.82,41.78,41.82,45100.0,30.6291,30.6437,30.6144,30.6437,45100.0
2013-10-22 13:40:00,41.81,41.85,41.81,41.84,65800.0,30.6364,30.6657,30.6364,30.6584,65800.0
2013-10-22 13:50:00,41.84,41.9,41.83,41.9,110700.0,30.6584,30.7023,30.6511,30.7023,110700.0
2013-10-22 14:00:00,41.9,42.01,41.9,41.95,1330600.0,30.7023,30.7829,30.7023,30.739,1330600.0
2013-10-22 14:10:00,41.96,41.99,41.95,41.97,290600.0,30.7463,30.7683,30.739,30.7536,290600.0
2013-10-22 14:20:00,41.97,41.99,41.95,41.97,146700.0,30.7536,30.7683,30.739,30.7536,146700.0
2013-10-22 14:30:00,41.98,42.0,41.95,41.98,97300.0,30.761,30.7756,30.739,30.761,97300.0
2013-10-22 14:40:00,41.99,42.03,41.97,42.01,266200.0,30.7683,30.7976,30.7536,30.7829,266200.0
2013-10-22 14:50:00,42.01,42.01,41.98,41.99,283700.0,30.7829,30.7829,30.761,30.7683,283700.0
2013-10-22 15:00:00,41.99,42.01,41.99,42.0,205400.0,30.7683,30.7829,30.7683,30.7756,205400.0
2013-10-22 15:10:00,42.0,42.03,41.98,41.99,187400.0,30.7756,30.7976,30.761,30.7683,187400.0
2013-10-22 15:20:00,41.99,42.01,41.98,42.0,176100.0,30.7683,30.7829,30.761,30.7756,176100.0
2013-10-22 15:30:00,42.0,42.0,41.97,41.98,276400.0,30.7756,30.7756,30.7536,30.761,276400.0
2013-10-22 15:40:00,41.98,41.99,41.94,41.95,663700.0,30.761,30.7683,30.7317,30.739,663700.0
2013-10-22 15:50:00,41.95,41.98,41.92,41.95,1461600.0,30.739,30.761,30.717,30.739,1461600.0
2013-10-23 09:30:00,41.88,41.92,41.82,41.89,313900.0,30.6877,30.717,30.6437,30.695,313900.0
2013-10-23 09:40:00,41.89,41.93,41.85,41.89,427400.0,30.695,30.7243,30.6657,30.695,427400.0
2013-10-23 09:50:00,41.9,41.92,41.83,41.84,488800.0,30.7023,30.717,30.6511,30.6584,488800.0
2013-10-23 10:00:00,41.83,41.88,41.8,41.88,81200.0,30.6511,30.6877,30.6291,30.6877,81200.0
2013-10-23 10:10:00,41.89,41.95,41.87,41.92,164300.0,30.695,30.739,30.6804,30.717,164300.0
2013-10-23 10:20:00,41.92,41.93,41.86,41.9,132200.0,30.717,30.7243,30.673,30.7023,132200.0
2013-10-23 10:30:00,41.9,41.95,41.86,41.95,223600.0,30.7023,30.739,30.673,30.739,223600.0
2013-10-23 10:40:00,41.95,41.96,41.91,41.94,248500.0,30.739,30.7463,30.7097,30.7317,248500.0
2013-10-23 10:50:00,41.94,41.94,41.84,41.91,141500.0,30.7317,30.7317,30.6584,30.7097,141500.0
2013-10-23 11:00:00,41.91,41.98,41.91,41.97,299500.0,30.7097,30.761,30.7097,30.7536,299500.0
2013-10-23 11:10:00,41.97,42.0,41.96,42.0,243300.0,30.7536,30.7756,30.7463,30.7756,243300.0
2013-10-23 11:20:00,42.0,42.09,42.0,42.03,145600.0,30.7756,30.8416,30.7756,30.7976,145600.0
2013-10-23 11:30:00,42.04,42.07,42.03,42.04,45800.0,30.8049,30.8269,30.7976,30.8049,45800.0
2013-10-23 11:40:00,42.04,42.09,42.04,42.08,94100.0,30.8049,30.8416,30.8049,30.8342,94100.0
2013-10-23 11:50:00,42.08,42.09,42.05,42.05,133600.0,30.8342,30.8416,30.8123,30.8123,133600.0
2013-10-23 12:00:00,42.05,42.06,41.98,42.0,50200.0,30.8123,30.8196,30.761,30.7756,50200.0
2013-10-23 12:10:00,41.99,42.02,41.99,42.0,173400.0,30.7683,30.7903,30.7683,30.7756,173400.0
2013-10-23 12:20:00,42.0,42.02,41.98,42.01,309500.0,30.7756,30.7903,30.761,30.7829,309500.0
2013-10-23 12:30:00,42.01,42.05,42.01,42.01,145900.0,30.7829,30.8123,30.7829,30.7829,145900.0
2013-10-23 12:40:00,42.01,42.02,41.97,42.0,283600.0,30.7829,30.7903,30.7536,30.7756,283600.0
2013-10-23 12:50:00,42.0,42.02,41.97,42.02,133600.0,30.7756,30.7903,30.7536,30.7903,133600.0
2013-10-23 13:00:00,42.02,42.04,42.0,42.02,162900.0,30.7903,30.8049,30.7756,30.7903,162900.0
2013-10-23 13:10:00,42.03,42.06,42.01,42.06,139400.0,30.7976,30.8196,30.7829,30.8196,139400.0
2013-10-23 13:20:00,42.05,42.06,42.01,42.04,143500.0,30.8123,30.8196,30.7829,30.8049,143500.0
2013-10-23 13:30:00,42.04,42.05,42.0,42.0,241300.0,30.8049,30.8123,30.7756,30.7756,241300.0
2013-10-23 13:40:00,42.0,42.02,41.98,42.02,154800.0,30.7756,30.7903,30.761,30.7903,154800.0
2013-10-23 13:50:00,42.02,42.07,42.01,42.03,228100.0,30.7903,30.8269,30.7829,30.7976,228100.0
2013-10-23 14:00:00,42.04,42.04,41.98,42.0,142900.0,30.8049,30.8049,30.761,30.7756,142900.0
2013-10-23 14:10:00,42.0,42.02,41.98,41.99,94300.0,30.7756,30.7903,30.761,30.7683,94300.0
2013-10-23 14:20:00,41.99,42.01,41.98,42.0,92200.0,30.7683,30.7829,30.761,30.7756,92200.0
2013-10-23 14:30:00,42.0,42.02,41.98,42.0,129900.0,30.7756,30.7903,30.761,30.7756,129900.0
2013-10-23 14:40:00,42.0,42.06,41.99,42.04,159500.0,30.7756,30.8196,30.7683,30.8049,159500.0
2013-10-23 14:50:00,42.04,42.05,42.01,42.03,99400.0,30.8049,30.8123,30.7829,30.7976,99400.0
2013-10-23 15:00:00,42.02,42.05,42.01,42.03,136700.0,30.7903,30.8123,30.7829,30.7976,136700.0
2013-10-23 15:10:00,42.02,42.03,41.97,41.97,146500.0,30.7903,30.7976,30.7536,30.7536,146500.0
2013-10-23 15:20:00,41.98,42.01,41.97,42.0,130200.0,30.761,30.7829,30.7536,30.7756,130200.0
2013-10-23 15:30:00,42.0,42.04,41.98,42.01,427800.0,30.7756,30.8049,30.761,30.7829,427800.0
2013-10-23 15:40:00,42.0,42.03,41.99,42.0,532700.0,30.7756,30.7976,30.7683,30.7756,532700.0
2013-10-23 15:50:00,41.99,42.01,41.97,42.01,981800.0,30.7683,30.7829,30.7536,30.7829,981800.0
2013-10-24 09:30:00,42.06,42.08,41.89,41.91,324800.0,30.8196,30.8342,30.695,30.7097,324800.0
2013-10-24 09:40:00,41.91,41.98,41.89,41.92,802700.0,30.7097,30.761,30.695,30.717,802700.0
2013-10-24 09:50:00,41.92,41.97,41.92,41.95,502500.0,30.717,30.7536,30.717,30.739,502500.0
2013-10-24 10:00:00,41.95,42.01,41.93,42.0,116000.0,30.739,30.7829,30.7243,30.7756,116000.0
2013-10-24 10:10:00,42.0,42.03,41.98,42.0,567400.0,30.7756,30.7976,30.761,30.7756,567400.0
2013-10-24 10:20:00,42.0,42.01,41.95,41.96,282500.0,30.7756,30.7829,30.739,30.7463,282500.0
2013-10-24 10:30:00,41.97,42.01,41.94,42.0,524800.0,30.7536,30.7829,30.7317,30.7756,524800.0
2013-10-24 10:40:00,42.0,42.01,41.94,41.94,79800.0,30.7756,30.7829,30.7317,30.7317,79800.0
2013-10-24 10:50:00,41.95,41.98,41.93,41.95,138900.0,30.739,30.761,30.7243,30.739,138900.0
2013-10-24 11:00:00,41.95,41.97,41.93,41.96,276200.0,30.739,30.7536,30.7243,30.7463,276200.0
2013-10-24 11:10:00,41.97,41.97,41.93,41.94,110500.0,30.7536,30.7536,30.7243,30.7317,110500.0
2013-10-24 11:20:00,41.95,41.98,41.94,41.97,200100.0,30.739,30.761,30.7317,30.7536,200100.0
2013-10-24 11:30:00,41.98,41.98,41.94,41.96,18500.0,30.761,30.761,30.7317,30.7463,18500.0
2013-10-24 11:40:00,41.95,41.97,41.93,41.94,64900.0,30.739,30.7536,30.7243,30.7317,64900.0
2013-10-24 11:50:00,41.95,41.95,41.93,41.94,293900.0,30.739,30.739,30.7243,30.7317,293900.0
2013-10-24 12:00:00,41.93,41.93,41.9,41.91,67500.0,30.7243,30.7243,30.7023,30.7097,67500.0
2013-10-24 12:10:00,41.92,41.93,41.89,41.89,56800.0,30.717,30.7243,30.695,30.695,56800.0
2013-10-24 12:20:00,41.9,41.92,41.89,41.9,213600.0,30.7023,30.717,30.695,30.7023,213600.0
2013-10-24 12:30:00,41.91,41.92,41.87,41.88,47500.0,30.7097,30.717,30.6804,30.6877,47500.0
2013-10-24 12:40:00,41.87,41.9,41.86,41.9,63500.0,30.6804,30.7023,30.673,30.7023,63500.0
2013-10-24 12:50:00,41.9,41.94,41.89,41.94,121700.0,30.7023,30.7317,30.695,30.7317,121700.0
2013-10-24 13:00:00,41.94,41.94,41.91,41.91,44300.0,30.7317,30.7317,30.7097,30.7097,44300.0
2013-10-24 13:10:00,41.91,41.93,41.89,41.91,67000.0,30.7097,30.7243,30.695,30.7097,67000.0
2013-10-24 13:20:00,41.91,41.94,41.91,41.92,22200.0,30.7097,30.7317,30.7097,30.717,22200.0
2013-10-24 13:30:00,41.93,41.93,41.91,41.93,50600.0,30.7243,30.7243,30.7097,30.7243,50600.0
2013-10-24 13:40:00,41.92,41.95,41.92,41.93,45800.0,30.717,30.739,30.717,30.7243,45800.0
2013-10-24 13:50:00,41.93,41.93,41.91,41.91,135800.0,30.7243,30.7243,30.7097,30.7097,135800.0
2013-10-24 14:00:00,41.91,41.91,41.87,41.88,267600.0,30.7097,30.7097,30.6804,30.6877,267600.0
2013-10-24 14:10:00,41.88,41.91,41.87,41.91,178100.0,30.6877,30.7097,30.6804,30.7097,178100.0
2013-10-24 14:20:00,41.91,41.91,41.88,41.88,132700.0,30.7097,30.7097,30.6877,30.6877,132700.0
2013-10-24 14:30:00,41.89,41.95,41.88,41.94,55600.0,30.695,30.739,30.6877,30.7317,55600.0
2013-10-24 14:40:00,41.95,41.97,41.93,41.96,86800.0,30.739,30.7536,30.7243,30.7463,86800.0
2013-10-24 14:50:00,41.97,41.98,41.95,41.98,114900.0,30.7536,30.761,30.739,30.761,114900.0
2013-10-24 15:00:00,41.98,41.99,41.96,41.96,91900.0,30.761,30.7683,30.7463,30.7463,91900.0
2013-10-24 15:10:00,41.97,41.98,41.95,41.96,81400.0,30.7536,30.761,30.739,30.7463,81400.0
2013-10-24 15:20:00,41.96,41.97,41.93,41.94,84600.0,30.7463,30.7536,30.7243,30.7317,84600.0
2013-10-24 15:30:00,41.94,41.95,41.91,41.92,166300.0,30.7317,30.739,30.7097,30.717,166300.0
2013-10-24 15:40:00,41.92,41.94,41.91,41.91,330000.0,30.717,30.7317,30.7097,30.7097,330000.0
2013-10-24 15:50:00,41.91,41.96,41.91,41.93,540400.0,30.7097,30.7463,30.7097,30.7243,540400.0
2013-10-25 09:30:00,41.86,41.96,41.86,41.9,181300.0,30.673,30.7463,30.673,30.7023,181300.0
2013-10-25 09:40:00,41.9,41.9,41.83,41.85,168500.0,30.7023,30.7023,30.6511,30.6657,168500.0
2013-10-25 09:50:00,41.86,41.87,41.8,41.83,101100.0,30.673,30.6804,30.6291,30.6511,101100.0
2013-10-25 10:00:00,41.83,41.88,41.83,41.84,163200.0,30.6511,30.6877,30.6511,30.6584,163200.0
2013-10-25 10:10:00,41.84,41.85,41.8,41.82,82700.0,30.6584,30.6657,30.6291,30.6437,82700.0
2013-10-25 10:20:00,41.83,41.84,41.82,41.83,178500.0,30.6511,30.6584,30.6437,30.6511,178500.0
2013-10-25 10:30:00,41.82,41.89,41.82,41.88,76100.0,30.6437,30.695,30.6437,30.6877,76100.0
2013-10-25 10:40:00,41.88,41.88,41.84,41.85,52000.0,30.6877,30.6877,30.6584,30.6657,52000.0
2013-10-25 10:50:00,41.85,41.93,41.84,41.92,77600.0,30.6657,30.7243,30.6584,30.717,77600.0
2013-10-25 11:00:00,41.92,41.95,41.91,41.92,145300.0,30.717,30.739,30.7097,30.717,145300.0
2013-10-25 11:10:00,41.92,41.96,41.91,41.94,65500.0,30.717,30.7463,30.7097,30.7317,65500.0
2013-10-25 11:20:00,41.95,41.96,41.93,41.96,41500.0,30.739,30.7463,30.7243,30.7463,41500.0
2013-10-25 11:30:00,41.96,41.97,41.93,41.94,58500.0,30.7463,30.7536,30.7243,30.7317,58500.0
2013-10-25 11:40:00,41.94,41.96,41.93,41.95,72700.0,30.7317,30.7463,30.7243,30.739,72700.0
2013-10-25 11:50:00,41.95,41.97,41.94,41.96,65700.0,30.739,30.7536,30.7317,30.7463,65700.0
2013-10-25 12:00:00,41.96,41.97,41.94,41.95,37100.0,30.7463,30.7536,30.7317,30.739,37100.0
2013-10-25 12:10:00,41.96,41.96,41.93,41.95,44100.0,30.7463,30.7463,30.7243,30.739,44100.0
2013-10-25 12:20:00,41.95,41.95,41.92,41.93,20400.0,30.739,30.739,30.717,30.7243,20400.0
2013-10-25 12:30:00,41.92,41.94,41.91,41.93,31800.0,30.717,30.7317,30.7097,30.7243,31800.0
2013-10-25 12:40:00,41.93,41.94,41.91,41.93,22100.0,30.7243,30.7317,30.7097,30.7243,22100.0
2013-10-25 12:50:00,41.93,41.94,41.92,41.93,15300.0,30.7243,30.7317,30.717,30.7243,15300.0
2013-10-25 13:00:00,41.93,41.94,41.9,41.9,27300.0,30.7243,30.7317,30.7023,30.7023,27300.0
2013-10-25 13:10:00,41.9,41.92,41.9,41.9,22000.0,30.7023,30.717,30.7023,30.7023,22000.0
2013-10-25 13:20:00,41.89,41.89,41.86,41.88,38900.0,30.695,30.695,30.673,30.6877,38900.0
2013-10-25 13:30:00,41.88,41.88,41.86,41.88,43400.0,30.6877,30.6877,30.673,30.6877,43400.0
2013-10-25 13:40:00,41.88,41.89,41.87,41.87,52300.0,30.6877,30.695,30.6804,30.6804,52300.0
2013-10-25 13:50:00,41.87,41.87,41.86,41.86,63500.0,30.6804,30.6804,30.673,30.673,63500.0
2013-10-25 14:00:00,41.86,41.9,41.85,41.9,65600.0,30.673,30.7023,30.6657,30.7023,65600.0
2013-10-25 14:10:00,41.89,41.91,41.88,41.91,36500.0,30.695,30.7097,30.6877,30.7097,36500.0
2013-10-25 14:20:00,41.91,41.92,41.9,41.91,40400.0,30.7097,30.717,30.7023,30.7097,40400.0
2013-10-25 14:30:00,41.91,41.91,41.88,41.89,50400.0,30.7097,30.7097,30.6877,30.695,50400.0
2013-10-25 14:40:00,41.89,41.9,41.88,41.89,54500.0,30.695,30.7023,30.6877,30.695,54500.0
2013-10-25 14:50:00,41.89,41.9,41.88,41.9,39000.0,30.695,30.7023,30.6877,30.7023,39000.0
2013-10-25 15:00:00,41.9,41.91,41.89,41.89,41900.0,30.7023,30.7097,30.695,30.695,41900.0
2013-10-25 15:10:00,41.9,41.94,41.89,41.94,70000.0,30.7023,30.7317,30.695,30.7317,70000.0
2013-10-25 15:20:00,41.94,41.94,41.92,41.94,54600.0,30.7317,30.7317,30.717,30.7317,54600.0
2013-10-25 15:30:00,41.94,41.99,41.93,41.99,114200.0,30.7317,30.7683,30.7243,30.7683,114200.0
2013-10-25 15:40:00,41.98,42.03,41.98,42.02,378900.0,30.761,30.7976,30.761,30.7903,378900.0
2013-10-25 15:50:00,42.03,42.05,42.01,42.04,928000.0,30.7976,30.8123,30.7829,30.8049,928000.0
2013-10-28 09:30:00,42.15,42.38,42.09,42.37,1153300.0,30.8855,31.0541,30.8416,31.0467,1153300.0
2013-10-28 09:40:00,42.36,42.38,42.31,42.37,1035800.0,31.0394,31.0541,31.0028,31.0467,1035800.0
2013-10-28 09:50:00,42.37,42.48,42.36,42.41,1328300.0,31.0467,31.1273,31.0394,31.076,1328300.0
2013-10-28 10:00:00,42.41,42.47,42.38,42.47,735300.0,31.076,31.12,31.0541,31.12,735300.0
2013-10-28 10:10:00,42.47,42.53,42.47,42.5,1865200.0,31.12,31.164,31.12,31.142,1865200.0
2013-10-28 10:20:00,42.51,42.53,42.5,42.51,991400.0,31.1493,31.164,31.142,31.1493,991400.0
2013-10-28 10:30:00,42.51,42.52,42.49,42.5,284800.0,31.1493,31.1567,31.1347,31.142,284800.0
2013-10-28 10:40:00,42.5,42.52,42.45,42.46,4417500.0,31.142,31.1567,31.1054,31.1127,4417500.0
2013-10-28 10:50:00,42.45,42.46,42.41,42.44,1746000.0,31.1054,31.1127,31.076,31.098,1746000.0
2013-10-28 11:00:00,42.44,42.45,42.4,42.41,678500.0,31.098,31.1054,31.0687,31.076,678500.0
2013-10-28 11:10:00,42.41,42.46,42.4,42.44,2166200.0,31.076,31.1127,31.0687,31.098,2166200.0
2013-10-28 11:20:00,42.45,42.48,42.43,42.48,1686100.0,31.1054,31.1273,31.0907,31.1273,1686100.0
2013-10-28 11:30:00,42.47,42.53,42.46,42.53,670100.0,31.12,31.164,31.1127,31.164,670100.0
2013-10-28 11:40:00,42.52,42.53,42.49,42.53,367600.0,31.1567,31.164,31.1347,31.164,367600.0
2013-10-28 11:50:00,42.53,42.59,42.53,42.59,826900.0,31.164,31.2079,31.164,31.2079,826900.0
2013-10-28 12:00:00,42.59,42.6,42.56,42.59,292600.0,31.2079,31.2153,31.186,31.2079,292600.0
2013-10-28 12:10:00,42.59,42.6,42.57,42.59,559500.0,31.2079,31.2153,31.1933,31.2079,559500.0
2013-10-28 12:20:00,42.6,42.6,42.55,42.56,182600.0,31.2153,31.2153,31.1786,31.186,182600.0
2013-10-28 12:30:00,42.56,42.59,42.5,42.52,848500.0,31.186,31.2079,31.142,31.1567,848500.0
2013-10-28 12:40:00,42.53,42.56,42.52,42.55,245400.0,31.164,31.186,31.1567,31.1786,245400.0
2013-10-28 12:50:00,42.55,42.58,42.54,42.56,660300.0,31.1786,31.2006,31.1713,31.186,660300.0
2013-10-28 13:00:00,42.56,42.58,42.54,42.56,737700.0,31.186,31.2006,31.1713,31.186,737700.0
2013-10-28 13:10:00,42.56,42.56,42.53,42.54,195200.0,31.186,31.186,31.164,31.1713,195200.0
2013-10-28 13:20:00,42.55,42.57,42.53,42.57,205200.0,31.1786,31.1933,31.164,31.1933,205200.0
2013-10-28 13:30:00,42.57,42.59,42.54,42.56,291700.0,31.1933,31.2079,31.1713,31.186,291700.0
2013-10-28 13:40:00,42.56,42.61,42.55,42.58,1916000.0,31.186,31.2226,31.1786,31.2006,1916000.0
2013-10-28 13:50:00,42.59,42.59,42.54,42.55,170500.0,31.2079,31.2079,31.1713,31.1786,170500.0
2013-10-28 14:00:00,42.55,42.59,42.54,42.58,286100.0,31.1786,31.2079,31.1713,31.2006,286100.0
2013-10-28 14:10:00,42.58,42.64,42.57,42.63,449700.0,31.2006,31.2446,31.1933,31.2373,449700.0
2013-10-28 14:20:00,42.64,42.68,42.62,42.67,583800.0,31.2446,31.2739,31.2299,31.2666,583800.0
2013-10-28 14:30:00,42.67,42.69,42.67,42.68,973300.0,31.2666,31.2812,31.2666,31.2739,973300.0
2013-10-28 14:40:00,42.68,42.7,42.67,42.67,558800.0,31.2739,31.2885,31.2666,31.2666,558800.0
2013-10-28 14:50:00,42.67,42.68,42.63,42.63,317800.0,31.2666,31.2739,31.2373,31.2373,317800.0
2013-10-28 15:00:00,42.64,42.64,42.6,42.6,254000.0,31.2446,31.2446,31.2153,31.2153,254000.0
2013-10-28 15:10:00,42.6,42.61,42.56,42.57,211400.0,31.2153,31.2226,31.186,31.1933,211400.0
2013-10-28 15:20:00,42.56,42.57,42.55,42.55,1200800.0,31.186,31.1933,31.1786,31.1786,1200800.0
2013-10-28 15:30:00,42.55,42.56,42.5,42.52,866300.0,31.1786,31.186,31.142,31.1567,866300.0
2013-10-28 15:40:00,42.52,42.53,42.47,42.48,614100.0,31.1567,31.164,31.12,31.1273,614100.0
2013-10-28 15:50:00,42.48,42.56,42.48,42.56,1450200.0,31.1273,31.186,31.1273,31.186,1450200.0
2013-10-29 09:30:00,42.7,42.7,42.54,42.56,500900.0,31.2885,31.2885,31.1713,31.186,500900.0
2013-10-29 09:40:00,42.56,42.68,42.55,42.66,405900.0,31.186,31.2739,31.1786,31.2592,405900.0
2013-10-29 09:50:00,42.66,42.75,42.58,42.74,702900.0,31.2592,31.3252,31.2006,31.3179,702900.0
2013-10-29 10:00:00,42.74,42.74,42.66,42.73,415500.0,31.3179,31.3179,31.2592,31.3105,415500.0
2013-10-29 10:10:00,42.73,42.79,42.71,42.77,2369700.0,31.3105,31.3545,31.2959,31.3398,2369700.0
2013-10-29 10:20:00,42.77,42.85,42.77,42.82,895800.0,31.3398,31.3985,31.3398,31.3765,895800.0
2013-10-29 10:30:00,42.83,42.91,42.83,42.86,750100.0,31.3838,31.4424,31.3838,31.4058,750100.0
2013-10-29 10:40:00,42.87,42.87,42.82,42.84,319300.0,31.4131,31.4131,31.3765,31.3911,319300.0
2013-10-29 10:50:00,42.84,42.86,42.8,42.8,269700.0,31.3911,31.4058,31.3618,31.3618,269700.0
2013-10-29 11:00:00,42.81,42.84,42.79,42.84,194300.0,31.3691,31.3911,31.3545,31.3911,194300.0
2013-10-29 11:10:00,42.85,42.86,42.83,42.85,88200.0,31.3985,31.4058,31.3838,31.3985,88200.0
2013-10-29 11:20:00,42.86,42.87,42.82,42.83,143600.0,31.4058,31.4131,31.3765,31.3838,143600.0
2013-10-29 11:30:00,42.83,42.86,42.82,42.84,122800.0,31.3838,31.4058,31.3765,31.3911,122800.0
2013-10-29 11:40:00,42.84,42.86,42.82,42.86,379400.0,31.3911,31.4058,31.3765,31.4058,379400.0
2013-10-29 11:50:00,42.86,42.89,42.85,42.87,353700.0,31.4058,31.4278,31.3985,31.4131,353700.0
2013-10-29 12:00:00,42.87,42.88,42.83,42.85,655200.0,31.4131,31.4204,31.3838,31.3985,655200.0
2013-10-29 12:10:00,42.85,42.86,42.8,42.83,70000.0,31.3985,31.4058,31.3618,31.3838,70000.0
2013-10-29 12:20:00,42.83,42.86,42.82,42.85,104800.0,31.3838,31.4058,31.3765,31.3985,104800.0
2013-10-29 12:30:00,42.84,42.86,42.83,42.83,92200.0,31.3911,31.4058,31.3838,31.3838,92200.0
2013-10-29 12:40:00,42.83,42.84,42.82,42.84,45600.0,31.3838,31.3911,31.3765,31.3911,45600.0
2013-10-29 12:50:00,42.84,42.86,42.82,42.84,124900.0,31.3911,31.4058,31.3765,31.3911,124900.0
2013-10-29 13:00:00,42.83,42.87,42.83,42.85,95700.0,31.3838,31.4131,31.3838,31.3985,95700.0
2013-10-29 13:10:00,42.85,42.86,42.84,42.85,165300.0,31.3985,31.4058,31.3911,31.3985,165300.0
2013-10-29 13:20:00,42.84,42.85,42.83,42.85,54000.0,31.3911,31.3985,31.3838,31.3985,54000.0
2013-10-29 13:30:00,42.85,42.86,42.83,42.83,74300.0,31.3985,31.4058,31.3838,31.3838,74300.0
2013-10-29 13:40:00,42.83,42.84,42.82,42.84,142000.0,31.3838,31.3911,31.3765,31.3911,142000.0
2013-10-29 13:50:00,42.84,42.84,42.82,42.83,41100.0,31.3911,31.3911,31.3765,31.3838,41100.0
2013-10-29 14:00:00,42.83,42.85,42.82,42.84,189400.0,31.3838,31.3985,31.3765,31.3911,189400.0
2013-10-29 14:10:00,42.84,42.87,42.83,42.87,737800.0,31.3911,31.4131,31.3838,31.4131,737800.0
2013-10-29 14:20:00,42.86,42.87,42.85,42.87,144200.0,31.4058,31.4131,31.3985,31.4131,144200.0
2013-10-29 14:30:00,42.87,42.89,42.86,42.88,155900.0,31.4131,31.4278,31.4058,31.4204,155900.0
2013-10-29 14:40:00,42.87,42.9,42.87,42.89,114900.0,31.4131,31.4351,31.4131,31.4278,114900.0
2013-10-29 14:50:00,42.89,42.89,42.87,42.88,166800.0,31.4278,31.4278,31.4131,31.4204,166800.0
2013-10-29 15:00:00,42.87,42.88,42.85,42.87,139700.0,31.4131,31.4204,31.3985,31.4131,139700.0
2013-10-29 15:10:00,42.87,42.9,42.86,42.9,112800.0,31.4131,31.4351,31.4058,31.4351,112800.0
2013-10-29 15:20:00,42.9,42.9,42.87,42.89,252600.0,31.4351,31.4351,31.4131,31.4278,252600.0
2013-10-29 15:30:00,42.89,42.89,42.84,42.84,549500.0,31.4278,31.4278,31.3911,31.3911,549500.0
2013-10-29 15:40:00,42.85,42.87,42.84,42.86,321200.0,31.3985,31.4131,31.3911,31.4058,321200.0
2013-10-29 15:50:00,42.86,42.92,42.85,42.92,935700.0,31.4058,31.4498,31.3985,31.4498,935700.0
2013-10-30 09:30:00,42.99,42.99,42.82,42.82,347400.0,31.501,31.501,31.3765,31.3765,347400.0
2013-10-30 09:40:00,42.82,42.82,42.73,42.8,943900.0,31.3765,31.3765,31.3105,31.3618,943900.0
2013-10-30 09:50:00,42.8,42.83,42.76,42.79,231400.0,31.3618,31.3838,31.3325,31.3545,231400.0
2013-10-30 10:00:00,42.8,42.88,42.79,42.83,278700.0,31.3618,31.4204,31.3545,31.3838,278700.0
2013-10-30 10:10:00,42.82,42.82,42.76,42.77,141700.0,31.3765,31.3765,31.3325,31.3398,141700.0
2013-10-30 10:20:00,42.77,42.81,42.77,42.79,86200.0,31.3398,31.3691,31.3398,31.3545,86200.0
2013-10-30 10:30:00,42.79,42.81,42.77,42.77,147900.0,31.3545,31.3691,31.3398,31.3398,147900.0
2013-10-30 10:40:00,42.78,42.83,42.76,42.81,292000.0,31.3472,31.3838,31.3325,31.3691,292000.0
2013-10-30 10:50:00,42.82,42.82,42.78,42.81,117300.0,31.3765,31.3765,31.3472,31.3691,117300.0
2013-10-30 11:00:00,42.81,42.82,42.77,42.77,83500.0,31.3691,31.3765,31.3398,31.3398,83500.0
2013-10-30 11:10:00,42.77,42.79,42.77,42.77,160600.0,31.3398,31.3545,31.3398,31.3398,160600.0
2013-10-30 11:20:00,42.77,42.79,42.72,42.72,616600.0,31.3398,31.3545,31.3032,31.3032,616600.0
2013-10-30 11:30:00,42.72,42.76,42.72,42.75,199300.0,31.3032,31.3325,31.3032,31.3252,199300.0
2013-10-30 11:40:00,42.76,42.76,42.73,42.75,116200.0,31.3325,31.3325,31.3105,31.3252,116200.0
2013-10-30 11:50:00,42.75,42.76,42.69,42.71,616400.0,31.3252,31.3325,31.2812,31.2959,616400.0
2013-10-30 12:00:00,42.71,42.73,42.7,42.72,352000.0,31.2959,31.3105,31.2885,31.3032,352000.0
2013-10-30 12:10:00,42.73,42.76,42.72,42.74,66600.0,31.3105,31.3325,31.3032,31.3179,66600.0
2013-10-30 12:20:00,42.74,42.76,42.72,42.75,133500.0,31.3179,31.3325,31.3032,31.3252,133500.0
2013-10-30 12:30:00,42.74,42.78,42.74,42.78,221800.0,31.3179,31.3472,31.3179,31.3472,221800.0
2013-10-30 12:40:00,42.78,42.8,42.77,42.8,171800.0,31.3472,31.3618,31.3398,31.3618,171800.0
2013-10-30 12:50:00,42.8,42.8,42.76,42.77,96600.0,31.3618,31.3618,31.3325,31.3398,96600.0
2013-10-30 13:00:00,42.78,42.78,42.73,42.75,147200.0,31.3472,31.3472,31.3105,31.3252,147200.0
2013-10-30 13:10:00,42.74,42.77,42.74,42.77,38800.0,31.3179,31.3398,31.3179,31.3398,38800.0
2013-10-30 13:20:00,42.76,42.77,42.7,42.7,145400.0,31.3325,31.3398,31.2885,31.2885,145400.0
2013-10-30 13:30:00,42.7,42.74,42.7,42.74,321100.0,31.2885,31.3179,31.2885,31.3179,321100.0
2013-10-30 13:40:00,42.74,42.74,42.68,42.69,689600.0,31.3179,31.3179,31.2739,31.2812,689600.0
2013-10-30 13:50:00,42.7,42.73,42.67,42.7,713700.0,31.2885,31.3105,31.2666,31.2885,713700.0
2013-10-30 14:00:00,42.71,42.79,42.63,42.66,356900.0,31.2959,31.3545,31.2373,31.2592,356900.0
2013-10-30 14:10:00,42.66,42.72,42.48,42.55,558500.0,31.2592,31.3032,31.1273,31.1786,558500.0
2013-10-30 14:20:00,42.55,42.58,42.46,42.55,443400.0,31.1786,31.2006,31.1127,31.1786,443400.0
2013-10-30 14:30:00,42.55,42.63,42.53,42.59,374800.0,31.1786,31.2373,31.164,31.2079,374800.0
2013-10-30 14:40:00,42.59,42.63,42.55,42.59,159500.0,31.2079,31.2373,31.1786,31.2079,159500.0
2013-10-30 14:50:00,42.6,42.62,42.54,42.6,277700.0,31.2153,31.2299,31.1713,31.2153,277700.0
2013-10-30 15:00:00,42.61,42.67,42.59,42.61,314800.0,31.2226,31.2666,31.2079,31.2226,314800.0
2013-10-30 15:10:00,42.61,42.62,42.58,42.61,111700.0,31.2226,31.2299,31.2006,31.2226,111700.0
2013-10-30 15:20:00,42.62,42.64,42.59,42.62,188000.0,31.2299,31.2446,31.2079,31.2299,188000.0
2013-10-30 15:30:00,42.62,42.63,42.59,42.61,250200.0,31.2299,31.2373,31.2079,31.2226,250200.0
2013-10-30 15:40:00,42.62,42.65,42.57,42.59,318100.0,31.2299,31.2519,31.1933,31.2079,318100.0
2013-10-30 15:50:00,42.59,42.6,42.55,42.57,831800.0,31.2079,31.2153,31.1786,31.1933,831800.0
2013-10-31 09:30:00,42.49,42.53,42.4,42.42,364800.0,31.1347,31.164,31.0687,31.0834,364800.0
2013-10-31 09:40:00,42.42,42.51,42.41,42.46,286100.0,31.0834,31.1493,31.076,31.1127,286100.0
2013-10-31 09:50:00,42.47,42.47,42.29,42.34,265600.0,31.12,31.12,30.9881,31.0248,265600.0
2013-10-31 10:00:00,42.34,42.39,42.29,42.38,296700.0,31.0248,31.0614,30.9881,31.0541,296700.0
2013-10-31 10:10:00,42.38,42.39,42.32,42.34,601600.0,31.0541,31.0614,31.0101,31.0248,601600.0
2013-10-31 10:20:00,42.34,42.35,42.3,42.34,101000.0,31.0248,31.0321,30.9954,31.0248,101000.0
2013-10-31 10:30:00,42.33,42.38,42.3,42.32,337700.0,31.0174,31.0541,30.9954,31.0101,337700.0
2013-10-31 10:40:00,42.33,42.43,42.33,42.41,197400.0,31.0174,31.0907,31.0174,31.076,197400.0
2013-10-31 10:50:00,42.42,42.45,42.38,42.39,174800.0,31.0834,31.1054,31.0541,31.0614,174800.0
2013-10-31 11:00:00,42.39,42.44,42.39,42.41,95900.0,31.0614,31.098,31.0614,31.076,95900.0
2013-10-31 11:10:00,42.41,42.47,42.4,42.45,83300.0,31.076,31.12,31.0687,31.1054,83300.0
2013-10-31 11:20:00,42.46,42.5,42.44,42.48,790900.0,31.1127,31.142,31.098,31.1273,790900.0
2013-10-31 11:30:00,42.49,42.49,42.46,42.48,365300.0,31.1347,31.1347,31.1127,31.1273,365300.0
2013-10-31 11:40:00,42.48,42.5,42.47,42.47,254000.0,31.1273,31.142,31.12,31.12,254000.0
2013-10-31 11:50:00,42.47,42.5,42.46,42.49,343400.0,31.12,31.142,31.1127,31.1347,343400.0
2013-10-31 12:00:00,42.49,42.53,42.46,42.52,720400.0,31.1347,31.164,31.1127,31.1567,720400.0
2013-10-31 12:10:00,42.52,42.53,42.49,42.49,123100.0,31.1567,31.164,31.1347,31.1347,123100.0
2013-10-31 12:20:00,42.49,42.51,42.47,42.48,61500.0,31.1347,31.1493,31.12,31.1273,61500.0
2013-10-31 12:30:00,42.48,42.53,42.47,42.52,93900.0,31.1273,31.164,31.12,31.1567,93900.0
2013-10-31 12:40:00,42.53,42.54,42.51,42.52,95800.0,31.164,31.1713,31.1493,31.1567,95800.0
2013-10-31 12:50:00,42.52,42.53,42.52,42.52,28300.0,31.1567,31.164,31.1567,31.1567,28300.0
2013-10-31 13:00:00,42.52,42.54,42.52,42.52,51300.0,31.1567,31.1713,31.1567,31.1567,51300.0
2013-10-31 13:10:00,42.52,42.54,42.51,42.54,50000.0,31.1567,31.1713,31.1493,31.1713,50000.0
2013-10-31 13:20:00,42.54,42.54,42.52,42.53,40200.0,31.1713,31.1713,31.1567,31.164,40200.0
2013-10-31 13:30:00,42.53,42.54,42.51,42.53,89200.0,31.164,31.1713,31.1493,31.164,89200.0
2013-10-31 13:40:00,42.53,42.53,42.51,42.52,92400.0,31.164,31.164,31.1493,31.1567,92400.0
2013-10-31 13:50:00,42.52,42.52,42.49,42.5,317300.0,31.1567,31.1567,31.1347,31.142,317300.0
2013-10-31 14:00:00,42.5,42.51,42.47,42.49,121000.0,31.142,31.1493,31.12,31.1347,121000.0
2013-10-31 14:10:00,42.5,42.57,42.5,42.56,244000.0,31.142,31.1933,31.142,31.186,244000.0
2013-10-31 14:20:00,42.56,42.58,42.54,42.56,308800.0,31.186,31.2006,31.1713,31.186,308800.0
2013-10-31 14:30:00,42.56,42.57,42.54,42.56,74000.0,31.186,31.1933,31.1713,31.186,74000.0
2013-10-31 14:40:00,42.56,42.59,42.55,42.57,117700.0,31.186,31.2079,31.1786,31.1933,117700.0
2013-10-31 14:50:00,42.56,42.56,42.48,42.48,215900.0,31.186,31.186,31.1273,31.1273,215900.0
2013-10-31 15:00:00,42.48,42.49,42.43,42.46,351200.0,31.1273,31.1347,31.0907,31.1127,351200.0
2013-10-31 15:10:00,42.47,42.51,42.46,42.47,186600.0,31.12,31.1493,31.1127,31.12,186600.0
2013-10-31 15:20:00,42.48,42.51,42.43,42.44,457200.0,31.1273,31.1493,31.0907,31.098,457200.0
2013-10-31 15:30:00,42.43,42.48,42.42,42.47,615500.0,31.0907,31.1273,31.0834,31.12,615500.0
2013-10-31 15:40:00,42.48,42.48,42.41,42.43,441300.0,31.1273,31.1273,31.076,31.0907,441300.0
2013-10-31 15:50:00,42.44,42.44,42.34,42.34,1215400.0,31.098,31.098,31.0248,31.0248,1215400.0
2013-11-01 09:30:00,42.36,42.48,42.3,42.48,178700.0,31.0394,31.1273,30.9954,31.1273,178700.0
2013-11-01 09:40:00,42.47,42.55,42.47,42.51,156100.0,31.12,31.1786,31.12,31.1493,156100.0
2013-11-01 09:50:00,42.51,42.53,42.5,42.5,111400.0,31.1493,31.164,31.142,31.142,111400.0
2013-11-01 10:00:00,42.51,42.55,42.43,42.52,460500.0,31.1493,31.1786,31.0907,31.1567,460500.0
2013-11-01 10:10:00,42.52,42.53,42.31,42.34,1263200.0,31.1567,31.164,31.0028,31.0248,1263200.0
2013-11-01 10:20:00,42.33,42.4,42.33,42.39,110500.0,31.0174,31.0687,31.0174,31.0614,110500.0
2013-11-01 10:30:00,42.38,42.4,42.34,42.35,312700.0,31.0541,31.0687,31.0248,31.0321,312700.0
2013-11-01 10:40:00,42.35,42.38,42.34,42.38,25500.0,31.0321,31.0541,31.0248,31.0541,25500.0
2013-11-01 10:50:00,42.38,42.41,42.37,42.4,30400.0,31.0541,31.076,31.0467,31.0687,30400.0
2013-11-01 11:00:00,42.4,42.4,42.32,42.33,237000.0,31.0687,31.0687,31.0101,31.0174,237000.0
2013-11-01 11:10:00,42.33,42.33,42.27,42.3,102500.0,31.0174,31.0174,30.9735,30.9954,102500.0
2013-11-01 11:20:00,42.3,42.35,42.3,42.34,142800.0,30.9954,31.0321,30.9954,31.0248,142800.0
2013-11-01 11:30:00,42.34,42.4,42.34,42.37,89800.0,31.0248,31.0687,31.0248,31.0467,89800.0
2013-11-01 11:40:00,42.37,42.44,42.36,42.43,71900.0,31.0467,31.098,31.0394,31.0907,71900.0
2013-11-01 11:50:00,42.43,42.44,42.34,42.35,48600.0,31.0907,31.098,31.0248,31.0321,48600.0
2013-11-01 12:00:00,42.35,42.37,42.33,42.35,85600.0,31.0321,31.0467,31.0174,31.0321,85600.0
2013-11-01 12:10:00,42.35,42.37,42.32,42.34,51000.0,31.0321,31.0467,31.0101,31.0248,51000.0
2013-11-01 12:20:00,42.34,42.38,42.33,42.37,29500.0,31.0248,31.0541,31.0174,31.0467,29500.0
2013-11-01 12:30:00,42.37,42.38,42.34,42.34,550700.0,31.0467,31.0541,31.0248,31.0248,550700.0
2013-11-01 12:40:00,42.34,42.35,42.33,42.34,307800.0,31.0248,31.0321,31.0174,31.0248,307800.0
2013-11-01 12:50:00,42.34,42.35,42.33,42.34,64100.0,31.0248,31.0321,31.0174,31.0248,64100.0
2013-11-01 13:00:00,42.34,42.34,42.31,42.32,36900.0,31.0248,31.0248,31.0028,31.0101,36900.0
2013-11-01 13:10:00,42.32,42.34,42.32,42.33,36200.0,31.0101,31.0248,31.0101,31.0174,36200.0
2013-11-01 13:20:00,42.32,42.4,42.32,42.37,342900.0,31.0101,31.0687,31.0101,31.0467,342900.0
2013-11-01 13:30:00,42.38,42.43,42.36,42.42,40400.0,31.0541,31.0907,31.0394,31.0834,40400.0
2013-11-01 13:40:00,42.41,42.46,42.41,42.46,29400.0,31.076,31.1127,31.076,31.1127,29400.0
2013-11-01 13:50:00,42.46,42.47,42.43,42.45,90500.0,31.1127,31.12,31.0907,31.1054,90500.0
2013-11-01 14:00:00,42.46,42.48,42.45,42.46,84400.0,31.1127,31.1273,31.1054,31.1127,84400.0
2013-11-01 14:10:00,42.46,42.48,42.44,42.46,200800.0,31.1127,31.1273,31.098,31.1127,200800.0
2013-11-01 14:20:00,42.47,42.48,42.46,42.47,288900.0,31.12,31.1273,31.1127,31.12,288900.0
2013-11-01 14:30:00,42.46,42.47,42.44,42.46,234700.0,31.1127,31.12,31.098,31.1127,234700.0
2013-11-01 14:40:00,42.46,42.47,42.45,42.46,67600.0,31.1127,31.12,31.1054,31.1127,67600.0
2013-11-01 14:50:00,42.46,42.47,42.42,42.43,95700.0,31.1127,31.12,31.0834,31.0907,95700.0
2013-11-01 15:00:00,42.42,42.48,42.42,42.45,149500.0,31.0834,31.1273,31.0834,31.1054,149500.0
2013-11-01 15:10:00,42.46,42.51,42.46,42.49,271300.0,31.1127,31.1493,31.1127,31.1347,271300.0
2013-11-01 15:20:00,42.48,42.5,42.46,42.47,183200.0,31.1273,31.142,31.1127,31.12,183200.0
2013-11-01 15:30:00,42.47,42.51,42.46,42.48,120600.0,31.12,31.1493,31.1127,31.1273,120600.0
2013-11-01 15:40:00,42.49,42.56,42.48,42.52,393900.0,31.1347,31.186,31.1273,31.1567,393900.0
2013-11-01 15:50:00,42.52,42.57,42.49,42.49,704000.0,31.1567,31.1933,31.1347,31.1347,704000.0
2013-11-04 09:30:00,42.61,42.72,42.61,42.69,290200.0,31.2226,31.3032,31.2226,31.2812,290200.0
2013-11-04 09:40:00,42.68,42.69,42.66,42.68,97300.0,31.2739,31.2812,31.2592,31.2739,97300.0
2013-11-04 09:50:00,42.68,42.7,42.65,42.68,123900.0,31.2739,31.2885,31.2519,31.2739,123900.0
2013-11-04 10:00:00,42.68,42.69,42.59,42.59,259000.0,31.2739,31.2812,31.2079,31.2079,259000.0
2013-11-04 10:10:00,42.59,42.59,42.56,42.56,43600.0,31.2079,31.2079,31.186,31.186,43600.0
2013-11-04 10:20:00,42.56,42.58,42.55,42.57,82400.0,31.186,31.2006,31.1786,31.1933,82400.0
2013-11-04 10:30:00,42.57,42.58,42.56,42.56,64300.0,31.1933,31.2006,31.186,31.186,64300.0
2013-11-04 10:40:00,42.56,42.56,42.52,42.53,51100.0,31.186,31.186,31.1567,31.164,51100.0
2013-11-04 10:50:00,42.53,42.53,42.42,42.42,295700.0,31.164,31.164,31.0834,31.0834,295700.0
2013-11-04 11:00:00,42.42,42.43,42.4,42.41,160600.0,31.0834,31.0907,31.0687,31.076,160600.0
2013-11-04 11:10:00,42.42,42.44,42.4,42.43,86800.0,31.0834,31.098,31.0687,31.0907,86800.0
2013-11-04 11:20:00,42.43,42.48,42.42,42.47,85200.0,31.0907,31.1273,31.0834,31.12,85200.0
2013-11-04 11:30:00,42.47,42.52,42.47,42.52,399400.0,31.12,31.1567,31.12,31.1567,399400.0
2013-11-04 11:40:00,42.52,42.53,42.5,42.51,105900.0,31.1567,31.164,31.142,31.1493,105900.0
2013-11-04 11:50:00,42.52,42.54,42.51,42.51,70400.0,31.1567,31.1713,31.1493,31.1493,70400.0
2013-11-04 12:00:00,42.5,42.53,42.49,42.52,65000.0,31.142,31.164,31.1347,31.1567,65000.0
2013-11-04 12:10:00,42.52,42.53,42.49,42.52,45800.0,31.1567,31.164,31.1347,31.1567,45800.0
2013-11-04 12:20:00,42.51,42.52,42.5,42.52,21000.0,31.1493,31.1567,31.142,31.1567,21000.0
2013-11-04 12:30:00,42.51,42.52,42.5,42.51,34700.0,31.1493,31.1567,31.142,31.1493,34700.0
2013-11-04 12:40:00,42.51,42.51,42.49,42.5,22400.0,31.1493,31.1493,31.1347,31.142,22400.0
2013-11-04 12:50:00,42.51,42.51,42.48,42.48,42400.0,31.1493,31.1493,31.1273,31.1273,42400.0
2013-11-04 13:00:00,42.48,42.49,42.46,42.48,38800.0,31.1273,31.1347,31.1127,31.1273,38800.0
2013-11-04 13:10:00,42.48,42.49,42.47,42.48,43600.0,31.1273,31.1347,31.12,31.1273,43600.0
2013-11-04 13:20:00,42.49,42.49,42.46,42.49,39900.0,31.1347,31.1347,31.1127,31.1347,39900.0
2013-11-04 13:30:00,42.49,42.5,42.48,42.49,62300.0,31.1347,31.142,31.1273,31.1347,62300.0
2013-11-04 13:40:00,42.49,42.51,42.48,42.5,81500.0,31.1347,31.1493,31.1273,31.142,81500.0
2013-11-04 13:50:00,42.5,42.5,42.48,42.5,45300.0,31.142,31.142,31.1273,31.142,45300.0
2013-11-04 14:00:00,42.5,42.51,42.48,42.51,59000.0,31.142,31.1493,31.1273,31.1493,59000.0
2013-11-04 14:10:00,42.51,42.52,42.49,42.49,59100.0,31.1493,31.1567,31.1347,31.1347,59100.0
2013-11-04 14:20:00,42.49,42.52,42.49,42.52,36300.0,31.1347,31.1567,31.1347,31.1567,36300.0
2013-11-04 14:30:00,42.52,42.53,42.5,42.53,108000.0,31.1567,31.164,31.142,31.164,108000.0
2013-11-04 14:40:00,42.53,42.54,42.5,42.5,74600.0,31.164,31.1713,31.142,31.142,74600.0
2013-11-04 14:50:00,42.5,42.53,42.5,42.53,50700.0,31.142,31.164,31.142,31.164,50700.0
2013-11-04 15:00:00,42.52,42.53,42.5,42.51,36000.0,31.1567,31.164,31.142,31.1493,36000.0
2013-11-04 15:10:00,42.5,42.52,42.5,42.51,110100.0,31.142,31.1567,31.142,31.1493,110100.0
2013-11-04 15:20:00,42.52,42.53,42.49,42.53,92700.0,31.1567,31.164,31.1347,31.164,92700.0
2013-11-04 15:30:00,42.53,42.54,42.5,42.54,207800.0,31.164,31.1713,31.142,31.1713,207800.0
2013-11-04 15:40:00,42.54,42.54,42.49,42.51,182200.0,31.1713,31.1713,31.1347,31.1493,182200.0
2013-11-04 15:50:00,42.51,42.57,42.51,42.55,1053500.0,31.1493,31.1933,31.1493,31.1786,1053500.0
2013-11-05 09:30:00,42.51,42.51,42.41,42.41,624600.0,31.1493,31.1493,31.076,31.076,624600.0
2013-11-05 09:40:00,42.4,42.43,42.38,42.41,257200.0,31.0687,31.0907,31.0541,31.076,257200.0
2013-11-05 09:50:00,42.41,42.44,42.39,42.44,112300.0,31.076,31.098,31.0614,31.098,112300.0
2013-11-05 10:00:00,42.43,42.47,42.38,42.45,154000.0,31.0907,31.12,31.0541,31.1054,154000.0
2013-11-05 10:10:00,42.45,42.48,42.42,42.47,230400.0,31.1054,31.1273,31.0834,31.12,230400.0
2013-11-05 10:20:00,42.46,42.5,42.44,42.5,127000.0,31.1127,31.142,31.098,31.142,127000.0
2013-11-05 10:30:00,42.5,42.53,42.49,42.53,346200.0,31.142,31.164,31.1347,31.164,346200.0
2013-11-05 10:40:00,42.53,42.55,42.51,42.53,262700.0,31.164,31.1786,31.1493,31.164,262700.0
2013-11-05 10:50:00,42.52,42.6,42.52,42.57,178300.0,31.1567,31.2153,31.1567,31.1933,178300.0
2013-11-05 11:00:00,42.57,42.62,42.55,42.61,83900.0,31.1933,31.2299,31.1786,31.2226,83900.0
2013-11-05 11:10:00,42.61,42.62,42.59,42.61,63300.0,31.2226,31.2299,31.2079,31.2226,63300.0
2013-11-05 11:20:00,42.61,42.65,42.58,42.63,274300.0,31.2226,31.2519,31.2006,31.2373,274300.0
2013-11-05 11:30:00,42.63,42.66,42.62,42.63,92300.0,31.2373,31.2592,31.2299,31.2373,92300.0
2013-11-05 11:40:00,42.63,42.64,42.62,42.64,44400.0,31.2373,31.2446,31.2299,31.2446,44400.0
2013-11-05 11:50:00,42.63,42.67,42.63,42.67,59400.0,31.2373,31.2666,31.2373,31.2666,59400.0
2013-11-05 12:00:00,42.67,42.69,42.66,42.67,117800.0,31.2666,31.2812,31.2592,31.2666,117800.0
2013-11-05 12:10:00,42.66,42.68,42.66,42.68,39400.0,31.2592,31.2739,31.2592,31.2739,39400.0
2013-11-05 12:20:00,42.67,42.72,42.66,42.69,137800.0,31.2666,31.3032,31.2592,31.2812,137800.0
2013-11-05 12:30:00,42.69,42.7,42.66,42.67,40900.0,31.2812,31.2885,31.2592,31.2666,40900.0
2013-11-05 12:40:00,42.68,42.68,42.66,42.68,49900.0,31.2739,31.2739,31.2592,31.2739,49900.0
2013-11-05 12:50:00,42.68,42.71,42.67,42.68,115000.0,31.2739,31.2959,31.2666,31.2739,115000.0
2013-11-05 13:00:00,42.69,42.7,42.68,42.68,59700.0,31.2812,31.2885,31.2739,31.2739,59700.0
2013-11-05 13:10:00,42.69,42.73,42.68,42.71,32900.0,31.2812,31.3105,31.2739,31.2959,32900.0
2013-11-05 13:20:00,42.71,42.72,42.69,42.71,39800.0,31.2959,31.3032,31.2812,31.2959,39800.0
2013-11-05 13:30:00,42.71,42.71,42.67,42.68,48400.0,31.2959,31.2959,31.2666,31.2739,48400.0
2013-11-05 13:40:00,42.68,42.7,42.67,42.7,22000.0,31.2739,31.2885,31.2666,31.2885,22000.0
2013-11-05 13:50:00,42.69,42.7,42.67,42.67,34600.0,31.2812,31.2885,31.2666,31.2666,34600.0
2013-11-05 14:00:00,42.68,42.68,42.66,42.67,30400.0,31.2739,31.2739,31.2592,31.2666,30400.0
2013-11-05 14:10:00,42.67,42.69,42.67,42.69,14100.0,31.2666,31.2812,31.2666,31.2812,14100.0
2013-11-05 14:20:00,42.69,42.7,42.68,42.69,59100.0,31.2812,31.2885,31.2739,31.2812,59100.0
2013-11-05 14:30:00,42.69,42.73,42.69,42.71,136700.0,31.2812,31.3105,31.2812,31.2959,136700.0
2013-11-05 14:40:00,42.71,42.72,42.7,42.72,48300.0,31.2959,31.3032,31.2885,31.3032,48300.0
2013-11-05 14:50:00,42.71,42.71,42.7,42.71,49000.0,31.2959,31.2959,31.2885,31.2959,49000.0
2013-11-05 15:00:00,42.71,42.76,42.7,42.75,140100.0,31.2959,31.3325,31.2885,31.3252,140100.0
2013-11-05 15:10:00,42.74,42.75,42.71,42.72,134900.0,31.3179,31.3252,31.2959,31.3032,134900.0
2013-11-05 15:20:00,42.72,42.73,42.69,42.7,157500.0,31.3032,31.3105,31.2812,31.2885,157500.0
2013-11-05 15:30:00,42.7,42.72,42.66,42.7,156600.0,31.2885,31.3032,31.2592,31.2885,156600.0
2013-11-05 15:40:00,42.7,42.71,42.66,42.67,307600.0,31.2885,31.2959,31.2592,31.2666,307600.0
2013-11-05 15:50:00,42.66,42.69,42.62,42.63,960000.0,31.2592,31.2812,31.2299,31.2373,960000.0
2013-11-06 09:30:00,42.85,42.85,42.65,42.67,368800.0,31.3985,31.3985,31.2519,31.2666,368800.0
2013-11-06 09:40:00,42.68,42.78,42.66,42.78,191100.0,31.2739,31.3472,31.2592,31.3472,191100.0
2013-11-06 09:50:00,42.77,42.82,42.77,42.8,166600.0,31.3398,31.3765,31.3398,31.3618,166600.0
2013-11-06 10:00:00,42.81,42.87,42.81,42.86,152600.0,31.3691,31.4131,31.3691,31.4058,152600.0
2013-11-06 10:10:00,42.86,42.88,42.83,42.86,74000.0,31.4058,31.4204,31.3838,31.4058,74000.0
2013-11-06 10:20:00,42.86,42.91,42.85,42.85,121200.0,31.4058,31.4424,31.3985,31.3985,121200.0
2013-11-06 10:30:00,42.85,42.87,42.82,42.87,186500.0,31.3985,31.4131,31.3765,31.4131,186500.0
2013-11-06 10:40:00,42.87,42.91,42.85,42.88,133300.0,31.4131,31.4424,31.3985,31.4204,133300.0
2013-11-06 10:50:00,42.87,42.87,42.81,42.83,57400.0,31.4131,31.4131,31.3691,31.3838,57400.0
2013-11-06 11:00:00,42.84,42.84,42.8,42.84,72700.0,31.3911,31.3911,31.3618,31.3911,72700.0
2013-11-06 11:10:00,42.84,42.85,42.82,42.83,313400.0,31.3911,31.3985,31.3765,31.3838,313400.0
2013-11-06 11:20:00,42.84,42.85,42.81,42.84,62100.0,31.3911,31.3985,31.3691,31.3911,62100.0
2013-11-06 11:30:00,42.84,42.84,42.81,42.82,36600.0,31.3911,31.3911,31.3691,31.3765,36600.0
2013-11-06 11:40:00,42.83,42.85,42.82,42.85,288700.0,31.3838,31.3985,31.3765,31.3985,288700.0
2013-11-06 11:50:00,42.85,42.87,42.84,42.85,65500.0,31.3985,31.4131,31.3911,31.3985,65500.0
2013-11-06 12:00:00,42.84,42.86,42.83,42.86,33100.0,31.3911,31.4058,31.3838,31.4058,33100.0
2013-11-06 12:10:00,42.86,42.9,42.86,42.9,26000.0,31.4058,31.4351,31.4058,31.4351,26000.0
2013-11-06 12:20:00,42.89,42.95,42.89,42.95,45900.0,31.4278,31.4717,31.4278,31.4717,45900.0
2013-11-06 12:30:00,42.95,42.96,42.93,42.93,61700.0,31.4717,31.4791,31.4571,31.4571,61700.0
2013-11-06 12:40:00,42.93,42.95,42.93,42.95,12900.0,31.4571,31.4717,31.4571,31.4717,12900.0
2013-11-06 12:50:00,42.95,43.0,42.94,42.97,62000.0,31.4717,31.5084,31.4644,31.4864,62000.0
2013-11-06 13:00:00,42.97,43.02,42.96,43.01,150500.0,31.4864,31.523,31.4791,31.5157,150500.0
2013-11-06 13:10:00,43.01,43.02,42.99,43.02,37600.0,31.5157,31.523,31.501,31.523,37600.0
2013-11-06 13:20:00,43.02,43.07,43.01,43.05,138300.0,31.523,31.5597,31.5157,31.545,138300.0
2013-11-06 13:30:00,43.07,43.08,43.05,43.07,108400.0,31.5597,31.567,31.545,31.5597,108400.0
2013-11-06 13:40:00,43.07,43.07,43.05,43.05,52100.0,31.5597,31.5597,31.545,31.545,52100.0
2013-11-06 13:50:00,43.06,43.07,43.04,43.06,37500.0,31.5523,31.5597,31.5377,31.5523,37500.0
2013-11-06 14:00:00,43.05,43.06,43.01,43.02,71700.0,31.545,31.5523,31.5157,31.523,71700.0
2013-11-06 14:10:00,43.02,43.03,43.0,43.02,59700.0,31.523,31.5304,31.5084,31.523,59700.0
2013-11-06 14:20:00,43.01,43.03,42.98,43.01,607700.0,31.5157,31.5304,31.4937,31.5157,607700.0
2013-11-06 14:30:00,43.02,43.08,43.02,43.08,422000.0,31.523,31.567,31.523,31.567,422000.0
2013-11-06 14:40:00,43.08,43.08,43.05,43.07,134900.0,31.567,31.567,31.545,31.5597,134900.0
2013-11-06 14:50:00,43.07,43.08,43.04,43.07,136700.0,31.5597,31.567,31.5377,31.5597,136700.0
2013-11-06 15:00:00,43.06,43.08,43.04,43.07,234500.0,31.5523,31.567,31.5377,31.5597,234500.0
2013-11-06 15:10:00,43.07,43.07,43.04,43.04,79900.0,31.5597,31.5597,31.5377,31.5377,79900.0
2013-11-06 15:20:00,43.04,43.08,43.02,43.04,236900.0,31.5377,31.567,31.523,31.5377,236900.0
2013-11-06 15:30:00,43.04,43.04,43.0,43.01,94400.0,31.5377,31.5377,31.5084,31.5157,94400.0
2013-11-06 15:40:00,43.02,43.02,42.98,43.02,151700.0,31.523,31.523,31.4937,31.523,151700.0
2013-11-06 15:50:00,43.02,43.1,43.01,43.07,812400.0,31.523,31.5816,31.5157,31.5597,812400.0
2013-11-07 09:30:00,43.06,43.08,42.87,42.88,350700.0,31.5523,31.567,31.4131,31.4204,350700.0
2013-11-07 09:40:00,42.88,42.94,42.85,42.86,416600.0,31.4204,31.4644,31.3985,31.4058,416600.0
2013-11-07 09:50:00,42.86,42.9,42.82,42.89,283100.0,31.4058,31.4351,31.3765,31.4278,283100.0
2013-11-07 10:00:00,42.87,42.89,42.8,42.8,223000.0,31.4131,31.4278,31.3618,31.3618,223000.0
2013-11-07 10:10:00,42.81,42.87,42.79,42.8,158500.0,31.3691,31.4131,31.3545,31.3618,158500.0
2013-11-07 10:20:00,42.8,42.86,42.79,42.85,114400.0,31.3618,31.4058,31.3545,31.3985,114400.0
2013-11-07 10:30:00,42.86,42.86,42.71,42.79,582500.0,31.4058,31.4058,31.2959,31.3545,582500.0
2013-11-07 10:40:00,42.78,42.79,42.76,42.78,192100.0,31.3472,31.3545,31.3325,31.3472,192100.0
2013-11-07 10:50:00,42.79,42.82,42.76,42.76,124800.0,31.3545,31.3765,31.3325,31.3325,124800.0
2013-11-07 11:00:00,42.76,42.81,42.72,42.74,129600.0,31.3325,31.3691,31.3032,31.3179,129600.0
2013-11-07 11:10:00,42.73,42.77,42.71,42.71,143500.0,31.3105,31.3398,31.2959,31.2959,143500.0
2013-11-07 11:20:00,42.72,42.74,42.7,42.72,624900.0,31.3032,31.3179,31.2885,31.3032,624900.0
2013-11-07 11:30:00,42.73,42.77,42.71,42.76,125900.0,31.3105,31.3398,31.2959,31.3325,125900.0
2013-11-07 11:40:00,42.76,42.78,42.73,42.77,265800.0,31.3325,31.3472,31.3105,31.3398,265800.0
2013-11-07 11:50:00,42.77,42.78,42.75,42.75,95700.0,31.3398,31.3472,31.3252,31.3252,95700.0
2013-11-07 12:00:00,42.75,42.76,42.73,42.73,103700.0,31.3252,31.3325,31.3105,31.3105,103700.0
2013-11-07 12:10:00,42.73,42.74,42.71,42.73,38600.0,31.3105,31.3179,31.2959,31.3105,38600.0
2013-11-07 12:20:00,42.73,42.73,42.66,42.68,125900.0,31.3105,31.3105,31.2592,31.2739,125900.0
2013-11-07 12:30:00,42.67,42.69,42.62,42.62,114400.0,31.2666,31.2812,31.2299,31.2299,114400.0
2013-11-07 12:40:00,42.62,42.67,42.62,42.65,40900.0,31.2299,31.2666,31.2299,31.2519,40900.0
2013-11-07 12:50:00,42.66,42.66,42.6,42.61,64200.0,31.2592,31.2592,31.2153,31.2226,64200.0
2013-11-07 13:00:00,42.61,42.62,42.59,42.59,40600.0,31.2226,31.2299,31.2079,31.2079,40600.0
2013-11-07 13:10:00,42.6,42.62,42.58,42.6,79000.0,31.2153,31.2299,31.2006,31.2153,79000.0
2013-11-07 13:20:00,42.6,42.62,42.54,42.55,70200.0,31.2153,31.2299,31.1713,31.1786,70200.0
2013-11-07 13:30:00,42.56,42.58,42.52,42.57,81200.0,31.186,31.2006,31.1567,31.1933,81200.0
2013-11-07 13:40:00,42.57,42.58,42.53,42.53,183600.0,31.1933,31.2006,31.164,31.164,183600.0
2013-11-07 13:50:00,42.54,42.55,42.51,42.52,308800.0,31.1713,31.1786,31.1493,31.1567,308800.0
2013-11-07 14:00:00,42.53,42.53,42.43,42.44,172300.0,31.164,31.164,31.0907,31.098,172300.0
2013-11-07 14:10:00,42.44,42.51,42.44,42.48,285900.0,31.098,31.1493,31.098,31.1273,285900.0
2013-11-07 14:20:00,42.48,42.48,42.44,42.44,210200.0,31.1273,31.1273,31.098,31.098,210200.0
2013-11-07 14:30:00,42.45,42.45,42.39,42.42,327600.0,31.1054,31.1054,31.0614,31.0834,327600.0
2013-11-07 14:40:00,42.43,42.46,42.41,42.45,106300.0,31.0907,31.1127,31.076,31.1054,106300.0
2013-11-07 14:50:00,42.45,42.49,42.42,42.46,147100.0,31.1054,31.1347,31.0834,31.1127,147100.0
2013-11-07 15:00:00,42.47,42.48,42.42,42.43,174700.0,31.12,31.1273,31.0834,31.0907,174700.0
2013-11-07 15:10:00,42.43,42.44,42.4,42.42,261500.0,31.0907,31.098,31.0687,31.0834,261500.0
2013-11-07 15:20:00,42.41,42.45,42.37,42.38,117100.0,31.076,31.1054,31.0467,31.0541,117100.0
2013-11-07 15:30:00,42.37,42.45,42.37,42.45,749000.0,31.0467,31.1054,31.0467,31.1054,749000.0
2013-11-07 15:40:00,42.46,42.46,42.41,42.42,1050000.0,31.1127,31.1127,31.076,31.0834,1050000.0
2013-11-07 15:50:00,42.41,42.47,42.39,42.47,2241000.0,31.076,31.12,31.0614,31.12,2241000.0
2013-11-08 09:30:00,42.47,42.47,42.25,42.26,1530100.0,31.12,31.12,30.9588,30.9661,1530100.0
2013-11-08 09:40:00,42.26,42.33,42.24,42.27,662900.0,30.9661,31.0174,30.9515,30.9735,662900.0
2013-11-08 09:50:00,42.28,42.29,42.14,42.16,577100.0,30.9808,30.9881,30.8782,30.8929,577100.0
2013-11-08 10:00:00,42.17,42.2,42.13,42.2,756800.0,30.9002,30.9222,30.8709,30.9222,756800.0
2013-11-08 10:10:00,42.2,42.32,42.19,42.32,551500.0,30.9222,31.0101,30.9148,31.0101,551500.0
2013-11-08 10:20:00,42.33,42.36,42.27,42.28,639700.0,31.0174,31.0394,30.9735,30.9808,639700.0
2013-11-08 10:30:00,42.29,42.36,42.28,42.35,208700.0,30.9881,31.0394,30.9808,31.0321,208700.0
2013-11-08 10:40:00,42.35,42.41,42.34,42.41,213000.0,31.0321,31.076,31.0248,31.076,213000.0
2013-11-08 10:50:00,42.41,42.45,42.38,42.43,220700.0,31.076,31.1054,31.0541,31.0907,220700.0
2013-11-08 11:00:00,42.43,42.45,42.36,42.36,166500.0,31.0907,31.1054,31.0394,31.0394,166500.0
2013-11-08 11:10:00,42.37,42.4,42.34,42.37,125600.0,31.0467,31.0687,31.0248,31.0467,125600.0
2013-11-08 11:20:00,42.37,42.38,42.32,42.34,127900.0,31.0467,31.0541,31.0101,31.0248,127900.0
2013-11-08 11:30:00,42.34,42.39,42.33,42.38,112500.0,31.0248,31.0614,31.0174,31.0541,112500.0
2013-11-08 11:40:00,42.38,42.39,42.35,42.36,113400.0,31.0541,31.0614,31.0321,31.0394,113400.0
2013-11-08 11:50:00,42.37,42.4,42.35,42.35,107300.0,31.0467,31.0687,31.0321,31.0321,107300.0
2013-11-08 12:00:00,42.36,42.43,42.36,42.41,62600.0,31.0394,31.0907,31.0394,31.076,62600.0
2013-11-08 12:10:00,42.41,42.42,42.39,42.41,63300.0,31.076,31.0834,31.0614,31.076,63300.0
2013-11-08 12:20:00,42.41,42.42,42.36,42.39,102300.0,31.076,31.0834,31.0394,31.0614,102300.0
2013-11-08 12:30:00,42.38,42.39,42.36,42.37,67000.0,31.0541,31.0614,31.0394,31.0467,67000.0
2013-11-08 12:40:00,42.36,42.38,42.33,42.33,203300.0,31.0394,31.0541,31.0174,31.0174,203300.0
2013-11-08 12:50:00,42.34,42.35,42.31,42.34,121300.0,31.0248,31.0321,31.0028,31.0248,121300.0
2013-11-08 13:00:00,42.34,42.35,42.31,42.32,86800.0,31.0248,31.0321,31.0028,31.0101,86800.0
2013-11-08 13:10:00,42.32,42.34,42.31,42.33,46500.0,31.0101,31.0248,31.0028,31.0174,46500.0
2013-11-08 13:20:00,42.33,42.43,42.32,42.42,394100.0,31.0174,31.0907,31.0101,31.0834,394100.0
2013-11-08 13:30:00,42.42,42.42,42.39,42.4,268900.0,31.0834,31.0834,31.0614,31.0687,268900.0
2013-11-08 13:40:00,42.41,42.47,42.41,42.45,212400.0,31.076,31.12,31.076,31.1054,212400.0
2013-11-08 13:50:00,42.45,42.45,42.42,42.44,124300.0,31.1054,31.1054,31.0834,31.098,124300.0
2013-11-08 14:00:00,42.43,42.46,42.43,42.44,75100.0,31.0907,31.1127,31.0907,31.098,75100.0
2013-11-08 14:10:00,42.43,42.44,42.41,42.44,82100.0,31.0907,31.098,31.076,31.098,82100.0
2013-11-08 14:20:00,42.43,42.46,42.43,42.45,90200.0,31.0907,31.1127,31.0907,31.1054,90200.0
2013-11-08 14:30:00,42.45,42.46,42.43,42.46,92300.0,31.1054,31.1127,31.0907,31.1127,92300.0
2013-11-08 14:40:00,42.45,42.47,42.44,42.47,79000.0,31.1054,31.12,31.098,31.12,79000.0
2013-11-08 14:50:00,42.47,42.47,42.45,42.46,42000.0,31.12,31.12,31.1054,31.1127,42000.0
2013-11-08 15:00:00,42.46,42.46,42.39,42.43,141200.0,31.1127,31.1127,31.0614,31.0907,141200.0
2013-11-08 15:10:00,42.42,42.44,42.41,42.43,152100.0,31.0834,31.098,31.076,31.0907,152100.0
2013-11-08 15:20:00,42.43,42.51,42.43,42.47,256300.0,31.0907,31.1493,31.0907,31.12,256300.0
2013-11-08 15:30:00,42.47,42.51,42.45,42.5,204700.0,31.12,31.1493,31.1054,31.142,204700.0
2013-11-08 15:40:00,42.5,42.54,42.49,42.53,794600.0,31.142,31.1713,31.1347,31.164,794600.0
2013-11-08 15:50:00,42.54,42.63,42.53,42.61,2648100.0,31.1713,31.2373,31.164,31.2226,2648100.0
2013-11-11 09:30:00,42.65,42.68,42.56,42.66,415100.0,31.2519,31.2739,31.186,31.2592,415100.0
2013-11-11 09:40:00,42.66,42.7,42.64,42.7,574000.0,31.2592,31.2885,31.2446,31.2885,574000.0
2013-11-11 09:50:00,42.7,42.7,42.64,42.67,191000.0,31.2885,31.2885,31.2446,31.2666,191000.0
2013-11-11 10:00:00,42.66,42.73,42.66,42.73,189700.0,31.2592,31.3105,31.2592,31.3105,189700.0
2013-11-11 10:10:00,42.73,42.73,42.68,42.68,150600.0,31.3105,31.3105,31.2739,31.2739,150600.0
2013-11-11 10:20:00,42.68,42.69,42.65,42.66,456100.0,31.2739,31.2812,31.2519,31.2592,456100.0
2013-11-11 10:30:00,42.66,42.68,42.65,42.67,108700.0,31.2592,31.2739,31.2519,31.2666,108700.0
2013-11-11 10:40:00,42.67,42.69,42.65,42.68,64900.0,31.2666,31.2812,31.2519,31.2739,64900.0
2013-11-11 10:50:00,42.69,42.69,42.67,42.68,81900.0,31.2812,31.2812,31.2666,31.2739,81900.0
2013-11-11 11:00:00,42.68,42.68,42.64,42.65,48800.0,31.2739,31.2739,31.2446,31.2519,48800.0
2013-11-11 11:10:00,42.64,42.65,42.63,42.63,41800.0,31.2446,31.2519,31.2373,31.2373,41800.0
2013-11-11 11:20:00,42.63,42.64,42.62,42.63,32400.0,31.2373,31.2446,31.2299,31.2373,32400.0
2013-11-11 11:30:00,42.62,42.63,42.59,42.62,120400.0,31.2299,31.2373,31.2079,31.2299,120400.0
2013-11-11 11:40:00,42.62,42.64,42.61,42.62,35600.0,31.2299,31.2446,31.2226,31.2299,35600.0
2013-11-11 11:50:00,42.63,42.63,42.6,42.6,66300.0,31.2373,31.2373,31.2153,31.2153,66300.0
2013-11-11 12:00:00,42.6,42.6,42.56,42.58,48200.0,31.2153,31.2153,31.186,31.2006,48200.0
2013-11-11 12:10:00,42.58,42.59,42.56,42.57,28200.0,31.2006,31.2079,31.186,31.1933,28200.0
2013-11-11 12:20:00,42.57,42.58,42.54,42.56,96600.0,31.1933,31.2006,31.1713,31.186,96600.0
2013-11-11 12:30:00,42.56,42.57,42.54,42.56,41200.0,31.186,31.1933,31.1713,31.186,41200.0
2013-11-11 12:40:00,42.55,42.56,42.52,42.53,46500.0,31.1786,31.186,31.1567,31.164,46500.0
2013-11-11 12:50:00,42.52,42.54,42.51,42.53,25800.0,31.1567,31.1713,31.1493,31.164,25800.0
2013-11-11 13:00:00,42.53,42.54,42.52,42.53,22400.0,31.164,31.1713,31.1567,31.164,22400.0
2013-11-11 13:10:00,42.53,42.54,42.51,42.51,50900.0,31.164,31.1713,31.1493,31.1493,50900.0
2013-11-11 13:20:00,42.51,42.54,42.51,42.53,32800.0,31.1493,31.1713,31.1493,31.164,32800.0
2013-11-11 13:30:00,42.53,42.54,42.51,42.53,43200.0,31.164,31.1713,31.1493,31.164,43200.0
2013-11-11 13:40:00,42.54,42.54,42.51,42.52,22700.0,31.1713,31.1713,31.1493,31.1567,22700.0
2013-11-11 13:50:00,42.51,42.53,42.51,42.52,83500.0,31.1493,31.164,31.1493,31.1567,83500.0
2013-11-11 14:00:00,42.52,42.53,42.51,42.52,33400.0,31.1567,31.164,31.1493,31.1567,33400.0
2013-11-11 14:10:00,42.52,42.53,42.52,42.53,28500.0,31.1567,31.164,31.1567,31.164,28500.0
2013-11-11 14:20:00,42.53,42.53,42.51,42.53,28300.0,31.164,31.164,31.1493,31.164,28300.0
2013-11-11 14:30:00,42.52,42.53,42.52,42.52,6400.0,31.1567,31.164,31.1567,31.1567,6400.0
2013-11-11 14:40:00,42.52,42.53,42.52,42.52,106800.0,31.1567,31.164,31.1567,31.1567,106800.0
2013-11-11 14:50:00,42.52,42.54,42.51,42.51,75300.0,31.1567,31.1713,31.1493,31.1493,75300.0
2013-11-11 15:00:00,42.52,42.54,42.51,42.52,51100.0,31.1567,31.1713,31.1493,31.1567,51100.0
2013-11-11 15:10:00,42.52,42.52,42.51,42.52,22700.0,31.1567,31.1567,31.1493,31.1567,22700.0
2013-11-11 15:20:00,42.52,42.52,42.51,42.52,32400.0,31.1567,31.1567,31.1493,31.1567,32400.0
2013-11-11 15:30:00,42.52,42.53,42.51,42.53,312000.0,31.1567,31.164,31.1493,31.164,312000.0
2013-11-11 15:40:00,42.53,42.55,42.52,42.52,143600.0,31.164,31.1786,31.1567,31.1567,143600.0
2013-11-11 15:50:00,42.52,42.57,42.52,42.53,1247200.0,31.1567,31.1933,31.1567,31.164,1247200.0
2013-11-12 09:30:00,42.44,42.52,42.4,42.46,261200.0,31.098,31.1567,31.0687,31.1127,261200.0
2013-11-12 09:40:00,42.47,42.51,42.41,42.43,131400.0,31.12,31.1493,31.076,31.0907,131400.0
2013-11-12 09:50:00,42.43,42.48,42.42,42.43,219000.0,31.0907,31.1273,31.0834,31.0907,219000.0
2013-11-12 10:00:00,42.43,42.5,42.41,42.49,355500.0,31.0907,31.142,31.076,31.1347,355500.0
2013-11-12 10:10:00,42.48,42.58,42.48,42.56,156600.0,31.1273,31.2006,31.1273,31.186,156600.0
2013-11-12 10:20:00,42.56,42.56,42.53,42.54,229100.0,31.186,31.186,31.164,31.1713,229100.0
2013-11-12 10:30:00,42.54,42.55,42.51,42.51,317000.0,31.1713,31.1786,31.1493,31.1493,317000.0
2013-11-12 10:40:00,42.5,42.53,42.48,42.49,38300.0,31.142,31.164,31.1273,31.1347,38300.0
2013-11-12 10:50:00,42.49,42.55,42.49,42.52,89900.0,31.1347,31.1786,31.1347,31.1567,89900.0
2013-11-12 11:00:00,42.53,42.56,42.52,42.56,64000.0,31.164,31.186,31.1567,31.186,64000.0
2013-11-12 11:10:00,42.56,42.59,42.55,42.59,106300.0,31.186,31.2079,31.1786,31.2079,106300.0
2013-11-12 11:20:00,42.59,42.59,42.54,42.57,76900.0,31.2079,31.2079,31.1713,31.1933,76900.0
2013-11-12 11:30:00,42.58,42.58,42.49,42.49,139200.0,31.2006,31.2006,31.1347,31.1347,139200.0
2013-11-12 11:40:00,42.49,42.52,42.48,42.51,253900.0,31.1347,31.1567,31.1273,31.1493,253900.0
2013-11-12 11:50:00,42.51,42.53,42.5,42.52,31100.0,31.1493,31.164,31.142,31.1567,31100.0
2013-11-12 12:00:00,42.52,42.55,42.48,42.5,99500.0,31.1567,31.1786,31.1273,31.142,99500.0
2013-11-12 12:10:00,42.5,42.51,42.48,42.5,23000.0,31.142,31.1493,31.1273,31.142,23000.0
2013-11-12 12:20:00,42.49,42.51,42.48,42.49,67800.0,31.1347,31.1493,31.1273,31.1347,67800.0
2013-11-12 12:30:00,42.49,42.49,42.46,42.48,161700.0,31.1347,31.1347,31.1127,31.1273,161700.0
2013-11-12 12:40:00,42.49,42.52,42.49,42.52,145600.0,31.1347,31.1567,31.1347,31.1567,145600.0
2013-11-12 12:50:00,42.52,42.54,42.52,42.53,177100.0,31.1567,31.1713,31.1567,31.164,177100.0
2013-11-12 13:00:00,42.54,42.54,42.52,42.53,83600.0,31.1713,31.1713,31.1567,31.164,83600.0
2013-11-12 13:10:00,42.52,42.56,42.52,42.55,39500.0,31.1567,31.186,31.1567,31.1786,39500.0
2013-11-12 13:20:00,42.56,42.57,42.52,42.52,70300.0,31.186,31.1933,31.1567,31.1567,70300.0
2013-11-12 13:30:00,42.53,42.53,42.44,42.48,151800.0,31.164,31.164,31.098,31.1273,151800.0
2013-11-12 13:40:00,42.48,42.49,42.46,42.48,110100.0,31.1273,31.1347,31.1127,31.1273,110100.0
2013-11-12 13:50:00,42.48,42.51,42.48,42.5,123400.0,31.1273,31.1493,31.1273,31.142,123400.0
2013-11-12 14:00:00,42.49,42.52,42.48,42.52,40900.0,31.1347,31.1567,31.1273,31.1567,40900.0
2013-11-12 14:10:00,42.53,42.54,42.51,42.54,82800.0,31.164,31.1713,31.1493,31.1713,82800.0
2013-11-12 14:20:00,42.54,42.55,42.5,42.5,31700.0,31.1713,31.1786,31.142,31.142,31700.0
2013-11-12 14:30:00,42.5,42.55,42.5,42.52,79100.0,31.142,31.1786,31.142,31.1567,79100.0
2013-11-12 14:40:00,42.53,42.55,42.52,42.55,75000.0,31.164,31.1786,31.1567,31.1786,75000.0
2013-11-12 14:50:00,42.55,42.62,42.54,42.61,113300.0,31.1786,31.2299,31.1713,31.2226,113300.0
2013-11-12 15:00:00,42.61,42.64,42.61,42.63,66300.0,31.2226,31.2446,31.2226,31.2373,66300.0
2013-11-12 15:10:00,42.63,42.64,42.62,42.62,69700.0,31.2373,31.2446,31.2299,31.2299,69700.0
2013-11-12 15:20:00,42.63,42.63,42.58,42.58,63700.0,31.2373,31.2373,31.2006,31.2006,63700.0
2013-11-12 15:30:00,42.58,42.61,42.57,42.59,52100.0,31.2006,31.2226,31.1933,31.2079,52100.0
2013-11-12 15:40:00,42.59,42.62,42.56,42.57,234600.0,31.2079,31.2299,31.186,31.1933,234600.0
2013-11-12 15:50:00,42.57,42.63,42.54,42.62,440400.0,31.1933,31.2373,31.1713,31.2299,440400.0
2013-11-13 09:30:00,42.46,42.63,42.42,42.56,507100.0,31.1127,31.2373,31.0834,31.186,507100.0
2013-11-13 09:40:00,42.56,42.63,42.51,42.62,97900.0,31.186,31.2373,31.1493,31.2299,97900.0
2013-11-13 09:50:00,42.63,42.63,42.56,42.62,144900.0,31.2373,31.2373,31.186,31.2299,144900.0
2013-11-13 10:00:00,42.63,42.65,42.58,42.58,109400.0,31.2373,31.2519,31.2006,31.2006,109400.0
2013-11-13 10:10:00,42.58,42.61,42.56,42.61,82200.0,31.2006,31.2226,31.186,31.2226,82200.0
2013-11-13 10:20:00,42.6,42.61,42.57,42.58,106300.0,31.2153,31.2226,31.1933,31.2006,106300.0
2013-11-13 10:30:00,42.58,42.65,42.58,42.64,142800.0,31.2006,31.2519,31.2006,31.2446,142800.0
2013-11-13 10:40:00,42.64,42.69,42.6,42.66,156300.0,31.2446,31.2812,31.2153,31.2592,156300.0
2013-11-13 10:50:00,42.66,42.67,42.63,42.65,86100.0,31.2592,31.2666,31.2373,31.2519,86100.0
2013-11-13 11:00:00,42.64,42.65,42.6,42.63,50200.0,31.2446,31.2519,31.2153,31.2373,50200.0
2013-11-13 11:10:00,42.63,42.63,42.6,42.61,24700.0,31.2373,31.2373,31.2153,31.2226,24700.0
2013-11-13 11:20:00,42.62,42.64,42.59,42.59,57100.0,31.2299,31.2446,31.2079,31.2079,57100.0
2013-11-13 11:30:00,42.6,42.61,42.57,42.57,55900.0,31.2153,31.2226,31.1933,31.1933,55900.0
2013-11-13 11:40:00,42.57,42.57,42.53,42.54,240200.0,31.1933,31.1933,31.164,31.1713,240200.0
2013-11-13 11:50:00,42.54,42.56,42.53,42.54,208400.0,31.1713,31.186,31.164,31.1713,208400.0
2013-11-13 12:00:00,42.54,42.56,42.53,42.54,50000.0,31.1713,31.186,31.164,31.1713,50000.0
2013-11-13 12:10:00,42.54,42.56,42.52,42.56,109700.0,31.1713,31.186,31.1567,31.186,109700.0
2013-11-13 12:20:00,42.56,42.64,42.56,42.64,254500.0,31.186,31.2446,31.186,31.2446,254500.0
2013-11-13 12:30:00,42.63,42.65,42.62,42.64,132900.0,31.2373,31.2519,31.2299,31.2446,132900.0
2013-11-13 12:40:00,42.64,42.71,42.64,42.71,89000.0,31.2446,31.2959,31.2446,31.2959,89000.0
2013-11-13 12:50:00,42.71,42.71,42.7,42.7,35500.0,31.2959,31.2959,31.2885,31.2885,35500.0
2013-11-13 13:00:00,42.69,42.71,42.69,42.71,19600.0,31.2812,31.2959,31.2812,31.2959,19600.0
2013-11-13 13:10:00,42.7,42.74,42.7,42.74,63500.0,31.2885,31.3179,31.2885,31.3179,63500.0
2013-11-13 13:20:00,42.74,42.79,42.74,42.79,136800.0,31.3179,31.3545,31.3179,31.3545,136800.0
2013-11-13 13:30:00,42.79,42.81,42.78,42.8,22400.0,31.3545,31.3691,31.3472,31.3618,22400.0
2013-11-13 13:40:00,42.79,42.86,42.79,42.86,98100.0,31.3545,31.4058,31.3545,31.4058,98100.0
2013-11-13 13:50:00,42.85,42.86,42.85,42.85,76300.0,31.3985,31.4058,31.3985,31.3985,76300.0
2013-11-13 14:00:00,42.86,42.86,42.84,42.85,22000.0,31.4058,31.4058,31.3911,31.3985,22000.0
2013-11-13 14:10:00,42.86,42.88,42.85,42.87,58300.0,31.4058,31.4204,31.3985,31.4131,58300.0
2013-11-13 14:20:00,42.86,42.91,42.86,42.91,107100.0,31.4058,31.4424,31.4058,31.4424,107100.0
2013-11-13 14:30:00,42.9,42.91,42.86,42.86,75400.0,31.4351,31.4424,31.4058,31.4058,75400.0
2013-11-13 14:40:00,42.85,42.85,42.82,42.82,84400.0,31.3985,31.3985,31.3765,31.3765,84400.0
2013-11-13 14:50:00,42.82,42.83,42.8,42.81,17100.0,31.3765,31.3838,31.3618,31.3691,17100.0
2013-11-13 15:00:00,42.81,42.83,42.81,42.81,45800.0,31.3691,31.3838,31.3691,31.3691,45800.0
2013-11-13 15:10:00,42.82,42.86,42.82,42.85,96900.0,31.3765,31.4058,31.3765,31.3985,96900.0
2013-11-13 15:20:00,42.85,42.89,42.85,42.87,181700.0,31.3985,31.4278,31.3985,31.4131,181700.0
2013-11-13 15:30:00,42.87,42.91,42.84,42.91,168200.0,31.4131,31.4424,31.3911,31.4424,168200.0
2013-11-13 15:40:00,42.91,42.98,42.91,42.98,264700.0,31.4424,31.4937,31.4424,31.4937,264700.0
2013-11-13 15:50:00,42.98,42.99,42.94,42.97,917200.0,31.4937,31.501,31.4644,31.4864,917200.0
2013-11-14 09:30:00,42.99,43.1,42.96,43.09,311800.0,31.501,31.5816,31.4791,31.5743,311800.0
2013-11-14 09:40:00,43.09,43.11,43.01,43.04,185100.0,31.5743,31.589,31.5157,31.5377,185100.0
2013-11-14 09:50:00,43.04,43.14,43.04,43.13,169900.0,31.5377,31.611,31.5377,31.6036,169900.0
2013-11-14 10:00:00,43.14,43.17,43.12,43.12,264100.0,31.611,31.6329,31.5963,31.5963,264100.0
2013-11-14 10:10:00,43.12,43.19,43.11,43.17,158200.0,31.5963,31.6476,31.589,31.6329,158200.0
2013-11-14 10:20:00,43.16,43.2,43.13,43.13,125000.0,31.6256,31.6549,31.6036,31.6036,125000.0
2013-11-14 10:30:00,43.14,43.23,43.14,43.23,167200.0,31.611,31.6769,31.611,31.6769,167200.0
2013-11-14 10:40:00,43.23,43.26,43.21,43.23,138000.0,31.6769,31.6989,31.6622,31.6769,138000.0
2013-11-14 10:50:00,43.23,43.23,43.21,43.23,63400.0,31.6769,31.6769,31.6622,31.6769,63400.0
2013-11-14 11:00:00,43.23,43.29,43.21,43.25,209500.0,31.6769,31.7209,31.6622,31.6916,209500.0
2013-11-14 11:10:00,43.25,43.33,43.24,43.32,348000.0,31.6916,31.7502,31.6842,31.7429,348000.0
2013-11-14 11:20:00,43.32,43.33,43.26,43.26,404600.0,31.7429,31.7502,31.6989,31.6989,404600.0
2013-11-14 11:30:00,43.27,43.28,43.23,43.25,105500.0,31.7062,31.7135,31.6769,31.6916,105500.0
2013-11-14 11:40:00,43.25,43.27,43.22,43.25,100900.0,31.6916,31.7062,31.6696,31.6916,100900.0
2013-11-14 11:50:00,43.25,43.29,43.25,43.27,68700.0,31.6916,31.7209,31.6916,31.7062,68700.0
2013-11-14 12:00:00,43.27,43.29,43.27,43.27,36700.0,31.7062,31.7209,31.7062,31.7062,36700.0
2013-11-14 12:10:00,43.28,43.29,43.26,43.26,58300.0,31.7135,31.7209,31.6989,31.6989,58300.0
2013-11-14 12:20:00,43.27,43.29,43.26,43.27,30700.0,31.7062,31.7209,31.6989,31.7062,30700.0
2013-11-14 12:30:00,43.27,43.29,43.25,43.25,72500.0,31.7062,31.7209,31.6916,31.6916,72500.0
2013-11-14 12:40:00,43.25,43.26,43.23,43.25,155800.0,31.6916,31.6989,31.6769,31.6916,155800.0
2013-11-14 12:50:00,43.25,43.25,43.22,43.23,19700.0,31.6916,31.6916,31.6696,31.6769,19700.0
2013-11-14 13:00:00,43.23,43.28,43.23,43.28,34900.0,31.6769,31.7135,31.6769,31.7135,34900.0
2013-11-14 13:10:00,43.27,43.3,43.26,43.3,29400.0,31.7062,31.7282,31.6989,31.7282,29400.0
2013-11-14 13:20:00,43.29,43.3,43.25,43.25,20800.0,31.7209,31.7282,31.6916,31.6916,20800.0
2013-11-14 13:30:00,43.26,43.26,43.23,43.24,47200.0,31.6989,31.6989,31.6769,31.6842,47200.0
2013-11-14 13:40:00,43.23,43.26,43.23,43.25,24700.0,31.6769,31.6989,31.6769,31.6916,24700.0
2013-11-14 13:50:00,43.24,43.24,43.19,43.22,35700.0,31.6842,31.6842,31.6476,31.6696,35700.0
2013-11-14 14:00:00,43.23,43.24,43.21,43.22,38600.0,31.6769,31.6842,31.6622,31.6696,38600.0
2013-11-14 14:10:00,43.23,43.27,43.22,43.27,59700.0,31.6769,31.7062,31.6696,31.7062,59700.0
2013-11-14 14:20:00,43.27,43.29,43.27,43.28,45200.0,31.7062,31.7209,31.7062,31.7135,45200.0
2013-11-14 14:30:00,43.28,43.29,43.26,43.27,67600.0,31.7135,31.7209,31.6989,31.7062,67600.0
2013-11-14 14:40:00,43.27,43.28,43.26,43.27,56400.0,31.7062,31.7135,31.6989,31.7062,56400.0
2013-11-14 14:50:00,43.27,43.27,43.23,43.25,157900.0,31.7062,31.7062,31.6769,31.6916,157900.0
2013-11-14 15:00:00,43.25,43.27,43.23,43.27,62800.0,31.6916,31.7062,31.6769,31.7062,62800.0
2013-11-14 15:10:00,43.27,43.3,43.26,43.27,63400.0,31.7062,31.7282,31.6989,31.7062,63400.0
2013-11-14 15:20:00,43.27,43.29,43.26,43.28,320000.0,31.7062,31.7209,31.6989,31.7135,320000.0
2013-11-14 15:30:00,43.28,43.29,43.27,43.29,167000.0,31.7135,31.7209,31.7062,31.7209,167000.0
2013-11-14 15:40:00,43.29,43.32,43.28,43.29,489100.0,31.7209,31.7429,31.7135,31.7209,489100.0
2013-11-14 15:50:00,43.29,43.3,43.25,43.27,860900.0,31.7209,31.7282,31.6916,31.7062,860900.0
2013-11-15 09:30:00,43.26,43.34,43.2,43.34,152800.0,31.6989,31.7575,31.6549,31.7575,152800.0
2013-11-15 09:40:00,43.35,43.43,43.34,43.41,57700.0,31.7648,31.8235,31.7575,31.8088,57700.0
2013-11-15 09:50:00,43.41,43.42,43.35,43.39,159400.0,31.8088,31.8161,31.7648,31.7941,159400.0
2013-11-15 10:00:00,43.39,43.41,43.33,43.35,262100.0,31.7941,31.8088,31.7502,31.7648,262100.0
2013-11-15 10:10:00,43.34,43.36,43.28,43.3,56100.0,31.7575,31.7722,31.7135,31.7282,56100.0
2013-11-15 10:20:00,43.3,43.31,43.25,43.26,64300.0,31.7282,31.7355,31.6916,31.6989,64300.0
2013-11-15 10:30:00,43.27,43.27,43.23,43.27,79700.0,31.7062,31.7062,31.6769,31.7062,79700.0
2013-11-15 10:40:00,43.27,43.29,43.25,43.29,31000.0,31.7062,31.7209,31.6916,31.7209,31000.0
2013-11-15 10:50:00,43.29,43.29,43.27,43.27,55200.0,31.7209,31.7209,31.7062,31.7062,55200.0
2013-11-15 11:00:00,43.28,43.28,43.25,43.25,19500.0,31.7135,31.7135,31.6916,31.6916,19500.0
2013-11-15 11:10:00,43.25,43.26,43.24,43.24,22600.0,31.6916,31.6989,31.6842,31.6842,22600.0
2013-11-15 11:20:00,43.24,43.29,43.24,43.27,72100.0,31.6842,31.7209,31.6842,31.7062,72100.0
2013-11-15 11:30:00,43.27,43.29,43.25,43.27,33900.0,31.7062,31.7209,31.6916,31.7062,33900.0
2013-11-15 11:40:00,43.26,43.26,43.24,43.25,30800.0,31.6989,31.6989,31.6842,31.6916,30800.0
2013-11-15 11:50:00,43.25,43.25,43.21,43.23,43100.0,31.6916,31.6916,31.6622,31.6769,43100.0
2013-11-15 12:00:00,43.23,43.24,43.2,43.21,34800.0,31.6769,31.6842,31.6549,31.6622,34800.0
2013-11-15 12:10:00,43.21,43.22,43.21,43.22,16900.0,31.6622,31.6696,31.6622,31.6696,16900.0
2013-11-15 12:20:00,43.21,43.22,43.2,43.2,30100.0,31.6622,31.6696,31.6549,31.6549,30100.0
2013-11-15 12:30:00,43.2,43.22,43.2,43.21,50400.0,31.6549,31.6696,31.6549,31.6622,50400.0
2013-11-15 12:40:00,43.2,43.22,43.18,43.22,40000.0,31.6549,31.6696,31.6403,31.6696,40000.0
2013-11-15 12:50:00,43.21,43.21,43.17,43.17,57800.0,31.6622,31.6622,31.6329,31.6329,57800.0
2013-11-15 13:00:00,43.16,43.18,43.15,43.17,8500.0,31.6256,31.6403,31.6183,31.6329,8500.0
2013-11-15 13:10:00,43.17,43.19,43.17,43.19,16400.0,31.6329,31.6476,31.6329,31.6476,16400.0
2013-11-15 13:20:00,43.19,43.25,43.18,43.23,33900.0,31.6476,31.6916,31.6403,31.6769,33900.0
2013-11-15 13:30:00,43.24,43.27,43.23,43.27,85100.0,31.6842,31.7062,31.6769,31.7062,85100.0
2013-11-15 13:40:00,43.27,43.29,43.26,43.26,59300.0,31.7062,31.7209,31.6989,31.6989,59300.0
2013-11-15 13:50:00,43.26,43.27,43.23,43.25,30200.0,31.6989,31.7062,31.6769,31.6916,30200.0
2013-11-15 14:00:00,43.24,43.29,43.24,43.28,34300.0,31.6842,31.7209,31.6842,31.7135,34300.0
2013-11-15 14:10:00,43.29,43.29,43.27,43.28,57200.0,31.7209,31.7209,31.7062,31.7135,57200.0
2013-11-15 14:20:00,43.27,43.29,43.27,43.29,81600.0,31.7062,31.7209,31.7062,31.7209,81600.0
2013-11-15 14:30:00,43.29,43.32,43.29,43.3,129900.0,31.7209,31.7429,31.7209,31.7282,129900.0
2013-11-15 14:40:00,43.31,43.31,43.29,43.3,90700.0,31.7355,31.7355,31.7209,31.7282,90700.0
2013-11-15 14:50:00,43.29,43.3,43.29,43.3,38300.0,31.7209,31.7282,31.7209,31.7282,38300.0
2013-11-15 15:00:00,43.3,43.33,43.29,43.32,147500.0,31.7282,31.7502,31.7209,31.7429,147500.0
2013-11-15 15:10:00,43.31,43.32,43.3,43.32,45700.0,31.7355,31.7429,31.7282,31.7429,45700.0
2013-11-15 15:20:00,43.32,43.33,43.3,43.33,65700.0,31.7429,31.7502,31.7282,31.7502,65700.0
2013-11-15 15:30:00,43.33,43.34,43.32,43.32,172400.0,31.7502,31.7575,31.7429,31.7429,172400.0
2013-11-15 15:40:00,43.32,43.34,43.3,43.32,178000.0,31.7429,31.7575,31.7282,31.7429,178000.0
2013-11-15 15:50:00,43.33,43.37,43.32,43.36,310900.0,31.7502,31.7795,31.7429,31.7722,310900.0
2013-11-18 09:30:00,43.46,43.46,43.34,43.36,206500.0,31.8454,31.8454,31.7575,31.7722,206500.0
2013-11-18 09:40:00,43.36,43.38,43.3,43.34,191800.0,31.7722,31.7868,31.7282,31.7575,191800.0
2013-11-18 09:50:00,43.34,43.36,43.24,43.25,63100.0,31.7575,31.7722,31.6842,31.6916,63100.0
2013-11-18 10:00:00,43.24,43.27,43.23,43.27,57200.0,31.6842,31.7062,31.6769,31.7062,57200.0
2013-11-18 10:10:00,43.26,43.3,43.26,43.28,64500.0,31.6989,31.7282,31.6989,31.7135,64500.0
2013-11-18 10:20:00,43.29,43.3,43.27,43.27,54300.0,31.7209,31.7282,31.7062,31.7062,54300.0
2013-11-18 10:30:00,43.27,43.27,43.23,43.23,49900.0,31.7062,31.7062,31.6769,31.6769,49900.0
2013-11-18 10:40:00,43.23,43.23,43.2,43.23,27200.0,31.6769,31.6769,31.6549,31.6769,27200.0
2013-11-18 10:50:00,43.22,43.24,43.21,43.22,48000.0,31.6696,31.6842,31.6622,31.6696,48000.0
2013-11-18 11:00:00,43.22,43.25,43.2,43.23,59000.0,31.6696,31.6916,31.6549,31.6769,59000.0
2013-11-18 11:10:00,43.22,43.24,43.21,43.23,76300.0,31.6696,31.6842,31.6622,31.6769,76300.0
2013-11-18 11:20:00,43.23,43.25,43.23,43.23,73100.0,31.6769,31.6916,31.6769,31.6769,73100.0
2013-11-18 11:30:00,43.23,43.24,43.19,43.19,77600.0,31.6769,31.6842,31.6476,31.6476,77600.0
2013-11-18 11:40:00,43.19,43.21,43.17,43.2,70500.0,31.6476,31.6622,31.6329,31.6549,70500.0
2013-11-18 11:50:00,43.2,43.21,43.2,43.21,22700.0,31.6549,31.6622,31.6549,31.6622,22700.0
2013-11-18 12:00:00,43.2,43.22,43.2,43.22,25400.0,31.6549,31.6696,31.6549,31.6696,25400.0
2013-11-18 12:10:00,43.21,43.21,43.19,43.2,18200.0,31.6622,31.6622,31.6476,31.6549,18200.0
2013-11-18 12:20:00,43.2,43.23,43.19,43.23,39300.0,31.6549,31.6769,31.6476,31.6769,39300.0
2013-11-18 12:30:00,43.23,43.24,43.2,43.2,57500.0,31.6769,31.6842,31.6549,31.6549,57500.0
2013-11-18 12:40:00,43.2,43.21,43.18,43.21,44700.0,31.6549,31.6622,31.6403,31.6622,44700.0
2013-11-18 12:50:00,43.2,43.22,43.19,43.22,33700.0,31.6549,31.6696,31.6476,31.6696,33700.0
2013-11-18 13:00:00,43.21,43.24,43.2,43.23,26000.0,31.6622,31.6842,31.6549,31.6769,26000.0
2013-11-18 13:10:00,43.24,43.26,43.23,43.23,327800.0,31.6842,31.6989,31.6769,31.6769,327800.0
2013-11-18 13:20:00,43.24,43.26,43.24,43.26,26600.0,31.6842,31.6989,31.6842,31.6989,26600.0
2013-11-18 13:30:00,43.26,43.27,43.25,43.26,53900.0,31.6989,31.7062,31.6916,31.6989,53900.0
2013-11-18 13:40:00,43.26,43.27,43.25,43.25,28700.0,31.6989,31.7062,31.6916,31.6916,28700.0
2013-11-18 13:50:00,43.24,43.26,43.24,43.25,107000.0,31.6842,31.6989,31.6842,31.6916,107000.0
2013-11-18 14:00:00,43.26,43.26,43.24,43.26,83300.0,31.6989,31.6989,31.6842,31.6989,83300.0
2013-11-18 14:10:00,43.25,43.27,43.24,43.26,49700.0,31.6916,31.7062,31.6842,31.6989,49700.0
2013-11-18 14:20:00,43.27,43.27,43.24,43.27,221700.0,31.7062,31.7062,31.6842,31.7062,221700.0
2013-11-18 14:30:00,43.27,43.27,43.23,43.23,68400.0,31.7062,31.7062,31.6769,31.6769,68400.0
2013-11-18 14:40:00,43.23,43.23,43.2,43.2,178000.0,31.6769,31.6769,31.6549,31.6549,178000.0
2013-11-18 14:50:00,43.2,43.23,43.2,43.22,40700.0,31.6549,31.6769,31.6549,31.6696,40700.0
2013-11-18 15:00:00,43.22,43.23,43.2,43.2,94300.0,31.6696,31.6769,31.6549,31.6549,94300.0
2013-11-18 15:10:00,43.2,43.21,43.14,43.18,219700.0,31.6549,31.6622,31.611,31.6403,219700.0
2013-11-18 15:20:00,43.18,43.18,43.13,43.16,160400.0,31.6403,31.6403,31.6036,31.6256,160400.0
2013-11-18 15:30:00,43.15,43.17,43.11,43.15,179400.0,31.6183,31.6329,31.589,31.6183,179400.0
2013-11-18 15:40:00,43.16,43.18,43.15,43.16,129700.0,31.6256,31.6403,31.6183,31.6256,129700.0
2013-11-18 15:50:00,43.16,43.21,43.13,43.21,458000.0,31.6256,31.6622,31.6036,31.6622,458000.0
2013-11-19 09:30:00,43.14,43.14,43.02,43.06,290600.0,31.611,31.611,31.523,31.5523,290600.0
2013-11-19 09:40:00,43.05,43.06,42.97,42.98,200200.0,31.545,31.5523,31.4864,31.4937,200200.0
2013-11-19 09:50:00,42.99,43.08,42.98,43.07,174500.0,31.501,31.567,31.4937,31.5597,174500.0
2013-11-19 10:00:00,43.07,43.11,43.07,43.1,187100.0,31.5597,31.589,31.5597,31.5816,187100.0
2013-11-19 10:10:00,43.1,43.16,43.09,43.14,105300.0,31.5816,31.6256,31.5743,31.611,105300.0
2013-11-19 10:20:00,43.14,43.15,43.12,43.13,63700.0,31.611,31.6183,31.5963,31.6036,63700.0
2013-11-19 10:30:00,43.14,43.19,43.13,43.18,79900.0,31.611,31.6476,31.6036,31.6403,79900.0
2013-11-19 10:40:00,43.17,43.17,43.09,43.09,68000.0,31.6329,31.6329,31.5743,31.5743,68000.0
2013-11-19 10:50:00,43.1,43.11,43.08,43.1,37800.0,31.5816,31.589,31.567,31.5816,37800.0
2013-11-19 11:00:00,43.11,43.12,43.08,43.09,92100.0,31.589,31.5963,31.567,31.5743,92100.0
2013-11-19 11:10:00,43.09,43.09,43.04,43.06,119900.0,31.5743,31.5743,31.5377,31.5523,119900.0
2013-11-19 11:20:00,43.05,43.07,43.04,43.06,77500.0,31.545,31.5597,31.5377,31.5523,77500.0
2013-11-19 11:30:00,43.07,43.09,43.06,43.08,40400.0,31.5597,31.5743,31.5523,31.567,40400.0
2013-11-19 11:40:00,43.07,43.07,43.03,43.04,63500.0,31.5597,31.5597,31.5304,31.5377,63500.0
2013-11-19 11:50:00,43.04,43.07,43.03,43.06,123900.0,31.5377,31.5597,31.5304,31.5523,123900.0
2013-11-19 12:00:00,43.06,43.11,43.05,43.09,82500.0,31.5523,31.589,31.545,31.5743,82500.0
2013-11-19 12:10:00,43.09,43.11,43.08,43.09,47400.0,31.5743,31.589,31.567,31.5743,47400.0
2013-11-19 12:20:00,43.08,43.14,43.08,43.12,61100.0,31.567,31.611,31.567,31.5963,61100.0
2013-11-19 12:30:00,43.13,43.13,43.1,43.11,14500.0,31.6036,31.6036,31.5816,31.589,14500.0
2013-11-19 12:40:00,43.11,43.11,43.09,43.11,12700.0,31.589,31.589,31.5743,31.589,12700.0
2013-11-19 12:50:00,43.11,43.12,43.08,43.08,35000.0,31.589,31.5963,31.567,31.567,35000.0
2013-11-19 13:00:00,43.09,43.09,43.05,43.06,37200.0,31.5743,31.5743,31.545,31.5523,37200.0
2013-11-19 13:10:00,43.06,43.08,43.05,43.07,20000.0,31.5523,31.567,31.545,31.5597,20000.0
2013-11-19 13:20:00,43.07,43.07,43.01,43.02,142700.0,31.5597,31.5597,31.5157,31.523,142700.0
2013-11-19 13:30:00,43.02,43.05,43.0,43.02,80800.0,31.523,31.545,31.5084,31.523,80800.0
2013-11-19 13:40:00,43.03,43.04,43.01,43.03,102000.0,31.5304,31.5377,31.5157,31.5304,102000.0
2013-11-19 13:50:00,43.03,43.03,43.0,43.01,73600.0,31.5304,31.5304,31.5084,31.5157,73600.0
2013-11-19 14:00:00,43.01,43.06,43.01,43.01,189900.0,31.5157,31.5523,31.5157,31.5157,189900.0
2013-11-19 14:10:00,43.0,43.06,42.99,43.05,238800.0,31.5084,31.5523,31.501,31.545,238800.0
2013-11-19 14:20:00,43.06,43.06,43.02,43.02,44700.0,31.5523,31.5523,31.523,31.523,44700.0
2013-11-19 14:30:00,43.02,43.09,43.02,43.09,159300.0,31.523,31.5743,31.523,31.5743,159300.0
2013-11-19 14:40:00,43.08,43.1,43.06,43.07,73000.0,31.567,31.5816,31.5523,31.5597,73000.0
2013-11-19 14:50:00,43.07,43.07,43.04,43.05,38900.0,31.5597,31.5597,31.5377,31.545,38900.0
2013-11-19 15:00:00,43.05,43.09,43.04,43.07,84000.0,31.545,31.5743,31.5377,31.5597,84000.0
2013-11-19 15:10:00,43.06,43.11,43.06,43.09,143800.0,31.5523,31.589,31.5523,31.5743,143800.0
2013-11-19 15:20:00,43.09,43.09,43.05,43.06,55000.0,31.5743,31.5743,31.545,31.5523,55000.0
2013-11-19 15:30:00,43.07,43.09,43.03,43.04,188200.0,31.5597,31.5743,31.5304,31.5377,188200.0
2013-11-19 15:40:00,43.05,43.06,43.02,43.05,356900.0,31.545,31.5523,31.523,31.545,356900.0
2013-11-19 15:50:00,43.05,43.07,43.03,43.05,562400.0,31.545,31.5597,31.5304,31.545,562400.0
2013-11-20 09:30:00,43.09,43.09,43.01,43.02,158100.0,31.5743,31.5743,31.5157,31.523,158100.0
2013-11-20 09:40:00,43.02,43.12,43.02,43.11,84900.0,31.523,31.5963,31.523,31.589,84900.0
2013-11-20 09:50:00,43.11,43.14,43.09,43.11,99500.0,31.589,31.611,31.5743,31.589,99500.0
2013-11-20 10:00:00,43.12,43.13,43.07,43.09,139900.0,31.5963,31.6036,31.5597,31.5743,139900.0
2013-11-20 10:10:00,43.09,43.11,43.06,43.09,183700.0,31.5743,31.589,31.5523,31.5743,183700.0
2013-11-20 10:20:00,43.09,43.2,43.08,43.15,204100.0,31.5743,31.6549,31.567,31.6183,204100.0
2013-11-20 10:30:00,43.15,43.16,43.05,43.08,118900.0,31.6183,31.6256,31.545,31.567,118900.0
2013-11-20 10:40:00,43.08,43.15,43.07,43.14,147200.0,31.567,31.6183,31.5597,31.611,147200.0
2013-11-20 10:50:00,43.13,43.15,43.12,43.14,80100.0,31.6036,31.6183,31.5963,31.611,80100.0
2013-11-20 11:00:00,43.15,43.17,43.09,43.14,94500.0,31.6183,31.6329,31.5743,31.611,94500.0
2013-11-20 11:10:00,43.14,43.15,43.11,43.11,32500.0,31.611,31.6183,31.589,31.589,32500.0
2013-11-20 11:20:00,43.11,43.15,43.1,43.14,47500.0,31.589,31.6183,31.5816,31.611,47500.0
2013-11-20 11:30:00,43.14,43.14,43.11,43.11,33900.0,31.611,31.611,31.589,31.589,33900.0
2013-11-20 11:40:00,43.11,43.11,43.09,43.09,26700.0,31.589,31.589,31.5743,31.5743,26700.0
2013-11-20 11:50:00,43.09,43.13,43.09,43.11,61900.0,31.5743,31.6036,31.5743,31.589,61900.0
2013-11-20 12:00:00,43.11,43.12,43.09,43.09,63700.0,31.589,31.5963,31.5743,31.5743,63700.0
2013-11-20 12:10:00,43.09,43.09,43.0,43.05,111800.0,31.5743,31.5743,31.5084,31.545,111800.0
2013-11-20 12:20:00,43.04,43.08,43.03,43.06,127700.0,31.5377,31.567,31.5304,31.5523,127700.0
2013-11-20 12:30:00,43.06,43.06,43.02,43.02,100000.0,31.5523,31.5523,31.523,31.523,100000.0
2013-11-20 12:40:00,43.02,43.02,42.96,42.98,144100.0,31.523,31.523,31.4791,31.4937,144100.0
2013-11-20 12:50:00,42.99,42.99,42.98,42.98,40300.0,31.501,31.501,31.4937,31.4937,40300.0
2013-11-20 13:00:00,42.98,43.01,42.97,42.99,79600.0,31.4937,31.5157,31.4864,31.501,79600.0
2013-11-20 13:10:00,42.99,43.0,42.96,42.96,73800.0,31.501,31.5084,31.4791,31.4791,73800.0
2013-11-20 13:20:00,42.96,42.97,42.94,42.96,82900.0,31.4791,31.4864,31.4644,31.4791,82900.0
2013-11-20 13:30:00,42.96,43.0,42.96,42.99,92200.0,31.4791,31.5084,31.4791,31.501,92200.0
2013-11-20 13:40:00,42.99,43.02,42.99,43.0,64200.0,31.501,31.523,31.501,31.5084,64200.0
2013-11-20 13:50:00,43.0,43.0,42.98,43.0,43300.0,31.5084,31.5084,31.4937,31.5084,43300.0
2013-11-20 14:00:00,42.99,43.0,42.87,42.89,768700.0,31.501,31.5084,31.4131,31.4278,768700.0
2013-11-20 14:10:00,42.89,42.93,42.81,42.91,520500.0,31.4278,31.4571,31.3691,31.4424,520500.0
2013-11-20 14:20:00,42.92,42.92,42.87,42.9,186900.0,31.4498,31.4498,31.4131,31.4351,186900.0
2013-11-20 14:30:00,42.9,42.9,42.83,42.84,292700.0,31.4351,31.4351,31.3838,31.3911,292700.0
2013-11-20 14:40:00,42.84,42.86,42.8,42.84,365800.0,31.3911,31.4058,31.3618,31.3911,365800.0
2013-11-20 14:50:00,42.84,42.85,42.79,42.82,275500.0,31.3911,31.3985,31.3545,31.3765,275500.0
2013-11-20 15:00:00,42.82,42.82,42.73,42.73,299800.0,31.3765,31.3765,31.3105,31.3105,299800.0
2013-11-20 15:10:00,42.73,42.8,42.73,42.79,183900.0,31.3105,31.3618,31.3105,31.3545,183900.0
2013-11-20 15:20:00,42.79,42.83,42.77,42.82,127200.0,31.3545,31.3838,31.3398,31.3765,127200.0
2013-11-20 15:30:00,42.82,42.82,42.77,42.8,236800.0,31.3765,31.3765,31.3398,31.3618,236800.0
2013-11-20 15:40:00,42.8,42.85,42.79,42.82,425400.0,31.3618,31.3985,31.3545,31.3765,425400.0
2013-11-20 15:50:00,42.83,42.87,42.8,42.85,884400.0,31.3838,31.4131,31.3618,31.3985,884400.0
2013-11-21 09:30:00,42.87,42.91,42.82,42.84,552200.0,31.4131,31.4424,31.3765,31.3911,552200.0
2013-11-21 09:40:00,42.83,42.85,42.82,42.85,174000.0,31.3838,31.3985,31.3765,31.3985,174000.0
2013-11-21 09:50:00,42.85,42.9,42.84,42.86,176200.0,31.3985,31.4351,31.3911,31.4058,176200.0
2013-11-21 10:00:00,42.87,42.87,42.79,42.83,336500.0,31.4131,31.4131,31.3545,31.3838,336500.0
2013-11-21 10:10:00,42.83,42.87,42.81,42.82,160800.0,31.3838,31.4131,31.3691,31.3765,160800.0
2013-11-21 10:20:00,42.82,42.84,42.82,42.82,101500.0,31.3765,31.3911,31.3765,31.3765,101500.0
2013-11-21 10:30:00,42.82,42.92,42.82,42.92,262700.0,31.3765,31.4498,31.3765,31.4498,262700.0
2013-11-21 10:40:00,42.91,42.95,42.91,42.91,121500.0,31.4424,31.4717,31.4424,31.4424,121500.0
2013-11-21 10:50:00,42.9,42.92,42.86,42.88,36200.0,31.4351,31.4498,31.4058,31.4204,36200.0
2013-11-21 11:00:00,42.89,42.91,42.86,42.88,54900.0,31.4278,31.4424,31.4058,31.4204,54900.0
2013-11-21 11:10:00,42.88,42.91,42.88,42.9,56200.0,31.4204,31.4424,31.4204,31.4351,56200.0
2013-11-21 11:20:00,42.9,42.91,42.86,42.88,527000.0,31.4351,31.4424,31.4058,31.4204,527000.0
2013-11-21 11:30:00,42.88,42.9,42.81,42.81,691300.0,31.4204,31.4351,31.3691,31.3691,691300.0
2013-11-21 11:40:00,42.82,42.86,42.8,42.85,90800.0,31.3765,31.4058,31.3618,31.3985,90800.0
2013-11-21 11:50:00,42.86,42.86,42.84,42.85,90600.0,31.4058,31.4058,31.3911,31.3985,90600.0
2013-11-21 12:00:00,42.85,42.86,42.82,42.83,44000.0,31.3985,31.4058,31.3765,31.3838,44000.0
2013-11-21 12:10:00,42.83,42.83,42.79,42.81,114900.0,31.3838,31.3838,31.3545,31.3691,114900.0
2013-11-21 12:20:00,42.82,42.82,42.79,42.82,54500.0,31.3765,31.3765,31.3545,31.3765,54500.0
2013-11-21 12:30:00,42.82,42.83,42.79,42.8,140500.0,31.3765,31.3838,31.3545,31.3618,140500.0
2013-11-21 12:40:00,42.81,42.82,42.79,42.79,38200.0,31.3691,31.3765,31.3545,31.3545,38200.0
2013-11-21 12:50:00,42.79,42.81,42.76,42.77,166500.0,31.3545,31.3691,31.3325,31.3398,166500.0
2013-11-21 13:00:00,42.77,42.8,42.76,42.79,63400.0,31.3398,31.3618,31.3325,31.3545,63400.0
2013-11-21 13:10:00,42.79,42.79,42.76,42.78,49600.0,31.3545,31.3545,31.3325,31.3472,49600.0
2013-11-21 13:20:00,42.78,42.79,42.77,42.78,90300.0,31.3472,31.3545,31.3398,31.3472,90300.0
2013-11-21 13:30:00,42.77,42.81,42.77,42.79,83000.0,31.3398,31.3691,31.3398,31.3545,83000.0
2013-11-21 13:40:00,42.79,42.87,42.78,42.86,201800.0,31.3545,31.4131,31.3472,31.4058,201800.0
2013-11-21 13:50:00,42.85,42.88,42.85,42.87,165700.0,31.3985,31.4204,31.3985,31.4131,165700.0
2013-11-21 14:00:00,42.88,42.88,42.84,42.84,82900.0,31.4204,31.4204,31.3911,31.3911,82900.0
2013-11-21 14:10:00,42.84,42.91,42.84,42.9,70700.0,31.3911,31.4424,31.3911,31.4351,70700.0
2013-11-21 14:20:00,42.9,42.92,42.89,42.89,64900.0,31.4351,31.4498,31.4278,31.4278,64900.0
2013-11-21 14:30:00,42.9,42.9,42.88,42.88,197800.0,31.4351,31.4351,31.4204,31.4204,197800.0
2013-11-21 14:40:00,42.89,42.93,42.88,42.91,58200.0,31.4278,31.4571,31.4204,31.4424,58200.0
2013-11-21 14:50:00,42.91,42.95,42.91,42.94,122700.0,31.4424,31.4717,31.4424,31.4644,122700.0
2013-11-21 15:00:00,42.95,42.95,42.91,42.93,46200.0,31.4717,31.4717,31.4424,31.4571,46200.0
2013-11-21 15:10:00,42.93,42.96,42.91,42.94,221100.0,31.4571,31.4791,31.4424,31.4644,221100.0
2013-11-21 15:20:00,42.95,42.97,42.92,42.93,78500.0,31.4717,31.4864,31.4498,31.4571,78500.0
2013-11-21 15:30:00,42.94,42.94,42.9,42.93,173800.0,31.4644,31.4644,31.4351,31.4571,173800.0
2013-11-21 15:40:00,42.93,42.94,42.91,42.91,270100.0,31.4571,31.4644,31.4424,31.4424,270100.0
2013-11-21 15:50:00,42.91,42.97,42.91,42.94,572300.0,31.4424,31.4864,31.4424,31.4644,572300.0
2013-11-22 09:30:00,42.99,43.01,42.86,42.9,168800.0,31.501,31.5157,31.4058,31.4351,168800.0
2013-11-22 09:40:00,42.91,42.94,42.87,42.94,118200.0,31.4424,31.4644,31.4131,31.4644,118200.0
2013-11-22 09:50:00,42.95,42.95,42.92,42.93,71100.0,31.4717,31.4717,31.4498,31.4571,71100.0
2013-11-22 10:00:00,42.93,42.99,42.93,42.99,190900.0,31.4571,31.501,31.4571,31.501,190900.0
2013-11-22 10:10:00,42.98,43.02,42.95,42.97,96700.0,31.4937,31.523,31.4717,31.4864,96700.0
2013-11-22 10:20:00,42.97,42.98,42.91,42.91,92500.0,31.4864,31.4937,31.4424,31.4424,92500.0
2013-11-22 10:30:00,42.91,42.95,42.91,42.92,66800.0,31.4424,31.4717,31.4424,31.4498,66800.0
2013-11-22 10:40:00,42.92,42.95,42.91,42.93,134000.0,31.4498,31.4717,31.4424,31.4571,134000.0
2013-11-22 10:50:00,42.93,43.0,42.92,42.99,66500.0,31.4571,31.5084,31.4498,31.501,66500.0
2013-11-22 11:00:00,42.99,43.04,42.98,43.04,103400.0,31.501,31.5377,31.4937,31.5377,103400.0
2013-11-22 11:10:00,43.03,43.05,43.0,43.04,59300.0,31.5304,31.545,31.5084,31.5377,59300.0
2013-11-22 11:20:00,43.04,43.05,43.03,43.03,54700.0,31.5377,31.545,31.5304,31.5304,54700.0
2013-11-22 11:30:00,43.03,43.08,43.03,43.06,90800.0,31.5304,31.567,31.5304,31.5523,90800.0
2013-11-22 11:40:00,43.06,43.09,43.06,43.07,84200.0,31.5523,31.5743,31.5523,31.5597,84200.0
2013-11-22 11:50:00,43.07,43.1,43.07,43.08,98800.0,31.5597,31.5816,31.5597,31.567,98800.0
2013-11-22 12:00:00,43.08,43.09,43.05,43.06,45300.0,31.567,31.5743,31.545,31.5523,45300.0
2013-11-22 12:10:00,43.06,43.08,43.06,43.07,42400.0,31.5523,31.567,31.5523,31.5597,42400.0
2013-11-22 12:20:00,43.06,43.08,43.05,43.06,127600.0,31.5523,31.567,31.545,31.5523,127600.0
2013-11-22 12:30:00,43.06,43.07,43.05,43.05,47300.0,31.5523,31.5597,31.545,31.545,47300.0
2013-11-22 12:40:00,43.05,43.05,43.04,43.04,27300.0,31.545,31.545,31.5377,31.5377,27300.0
2013-11-22 12:50:00,43.05,43.05,43.03,43.05,56700.0,31.545,31.545,31.5304,31.545,56700.0
2013-11-22 13:00:00,43.05,43.09,43.05,43.08,45400.0,31.545,31.5743,31.545,31.567,45400.0
2013-11-22 13:10:00,43.08,43.09,43.06,43.07,56100.0,31.567,31.5743,31.5523,31.5597,56100.0
2013-11-22 13:20:00,43.06,43.09,43.06,43.09,73200.0,31.5523,31.5743,31.5523,31.5743,73200.0
2013-11-22 13:30:00,43.09,43.1,43.07,43.07,75100.0,31.5743,31.5816,31.5597,31.5597,75100.0
2013-11-22 13:40:00,43.07,43.09,43.05,43.08,65200.0,31.5597,31.5743,31.545,31.567,65200.0
2013-11-22 13:50:00,43.08,43.09,43.07,43.08,56300.0,31.567,31.5743,31.5597,31.567,56300.0
2013-11-22 14:00:00,43.08,43.13,43.08,43.12,135600.0,31.567,31.6036,31.567,31.5963,135600.0
2013-11-22 14:10:00,43.11,43.13,43.1,43.1,129300.0,31.589,31.6036,31.5816,31.5816,129300.0
2013-11-22 14:20:00,43.1,43.13,43.1,43.13,104200.0,31.5816,31.6036,31.5816,31.6036,104200.0
2013-11-22 14:30:00,43.13,43.14,43.11,43.12,89000.0,31.6036,31.611,31.589,31.5963,89000.0
2013-11-22 14:40:00,43.11,43.14,43.11,43.12,74400.0,31.589,31.611,31.589,31.5963,74400.0
2013-11-22 14:50:00,43.12,43.14,43.11,43.14,77500.0,31.5963,31.611,31.589,31.611,77500.0
2013-11-22 15:00:00,43.13,43.16,43.13,43.14,71900.0,31.6036,31.6256,31.6036,31.611,71900.0
2013-11-22 15:10:00,43.14,43.16,43.13,43.15,126300.0,31.611,31.6256,31.6036,31.6183,126300.0
2013-11-22 15:20:00,43.15,43.17,43.14,43.14,156200.0,31.6183,31.6329,31.611,31.611,156200.0
2013-11-22 15:30:00,43.14,43.18,43.14,43.16,230000.0,31.611,31.6403,31.611,31.6256,230000.0
2013-11-22 15:40:00,43.16,43.19,43.15,43.16,212700.0,31.6256,31.6476,31.6183,31.6256,212700.0
2013-11-22 15:50:00,43.16,43.19,43.15,43.17,594600.0,31.6256,31.6476,31.6183,31.6329,594600.0
2013-11-25 09:30:00,43.3,43.34,43.25,43.28,482400.0,31.7282,31.7575,31.6916,31.7135,482400.0
2013-11-25 09:40:00,43.27,43.28,43.21,43.23,118800.0,31.7062,31.7135,31.6622,31.6769,118800.0
2013-11-25 09:50:00,43.25,43.27,43.22,43.25,276200.0,31.6916,31.7062,31.6696,31.6916,276200.0
2013-11-25 10:00:00,43.24,43.3,43.24,43.29,125200.0,31.6842,31.7282,31.6842,31.7209,125200.0
2013-11-25 10:10:00,43.28,43.3,43.27,43.27,126700.0,31.7135,31.7282,31.7062,31.7062,126700.0
2013-11-25 10:20:00,43.27,43.3,43.25,43.3,233900.0,31.7062,31.7282,31.6916,31.7282,233900.0
2013-11-25 10:30:00,43.3,43.33,43.28,43.31,103500.0,31.7282,31.7502,31.7135,31.7355,103500.0
2013-11-25 10:40:00,43.3,43.31,43.27,43.29,75400.0,31.7282,31.7355,31.7062,31.7209,75400.0
2013-11-25 10:50:00,43.29,43.29,43.27,43.28,43100.0,31.7209,31.7209,31.7062,31.7135,43100.0
2013-11-25 11:00:00,43.27,43.28,43.26,43.27,54600.0,31.7062,31.7135,31.6989,31.7062,54600.0
2013-11-25 11:10:00,43.28,43.31,43.27,43.31,112400.0,31.7135,31.7355,31.7062,31.7355,112400.0
2013-11-25 11:20:00,43.32,43.32,43.27,43.28,34800.0,31.7429,31.7429,31.7062,31.7135,34800.0
2013-11-25 11:30:00,43.29,43.31,43.28,43.28,31900.0,31.7209,31.7355,31.7135,31.7135,31900.0
2013-11-25 11:40:00,43.28,43.28,43.24,43.26,108300.0,31.7135,31.7135,31.6842,31.6989,108300.0
2013-11-25 11:50:00,43.27,43.28,43.25,43.26,26900.0,31.7062,31.7135,31.6916,31.6989,26900.0
2013-11-25 12:00:00,43.25,43.27,43.24,43.24,23600.0,31.6916,31.7062,31.6842,31.6842,23600.0
2013-11-25 12:10:00,43.25,43.25,43.23,43.23,17600.0,31.6916,31.6916,31.6769,31.6769,17600.0
2013-11-25 12:20:00,43.24,43.26,43.23,43.25,58800.0,31.6842,31.6989,31.6769,31.6916,58800.0
2013-11-25 12:30:00,43.25,43.25,43.22,43.23,28600.0,31.6916,31.6916,31.6696,31.6769,28600.0
2013-11-25 12:40:00,43.23,43.24,43.22,43.22,51800.0,31.6769,31.6842,31.6696,31.6696,51800.0
2013-11-25 12:50:00,43.22,43.23,43.21,43.21,38700.0,31.6696,31.6769,31.6622,31.6622,38700.0
2013-11-25 13:00:00,43.22,43.24,43.2,43.21,39200.0,31.6696,31.6842,31.6549,31.6622,39200.0
2013-11-25 13:10:00,43.22,43.22,43.18,43.19,26600.0,31.6696,31.6696,31.6403,31.6476,26600.0
2013-11-25 13:20:00,43.19,43.19,43.16,43.18,47100.0,31.6476,31.6476,31.6256,31.6403,47100.0
2013-11-25 13:30:00,43.18,43.19,43.17,43.18,38900.0,31.6403,31.6476,31.6329,31.6403,38900.0
2013-11-25 13:40:00,43.18,43.19,43.16,43.19,28600.0,31.6403,31.6476,31.6256,31.6476,28600.0
2013-11-25 13:50:00,43.19,43.2,43.18,43.19,26800.0,31.6476,31.6549,31.6403,31.6476,26800.0
2013-11-25 14:00:00,43.19,43.21,43.19,43.2,66000.0,31.6476,31.6622,31.6476,31.6549,66000.0
2013-11-25 14:10:00,43.19,43.21,43.19,43.2,51600.0,31.6476,31.6622,31.6476,31.6549,51600.0
2013-11-25 14:20:00,43.19,43.21,43.17,43.19,115300.0,31.6476,31.6622,31.6329,31.6476,115300.0
2013-11-25 14:30:00,43.19,43.19,43.16,43.18,46300.0,31.6476,31.6476,31.6256,31.6403,46300.0
2013-11-25 14:40:00,43.18,43.18,43.14,43.14,33900.0,31.6403,31.6403,31.611,31.611,33900.0
2013-11-25 14:50:00,43.14,43.17,43.14,43.17,65400.0,31.611,31.6329,31.611,31.6329,65400.0
2013-11-25 15:00:00,43.17,43.17,43.06,43.06,100200.0,31.6329,31.6329,31.5523,31.5523,100200.0
2013-11-25 15:10:00,43.07,43.09,43.05,43.07,137800.0,31.5597,31.5743,31.545,31.5597,137800.0
2013-11-25 15:20:00,43.08,43.09,43.05,43.09,81900.0,31.567,31.5743,31.545,31.5743,81900.0
2013-11-25 15:30:00,43.08,43.09,43.03,43.05,154800.0,31.567,31.5743,31.5304,31.545,154800.0
2013-11-25 15:40:00,43.05,43.1,43.05,43.09,205100.0,31.545,31.5816,31.545,31.5743,205100.0
2013-11-25 15:50:00,43.09,43.11,43.05,43.11,827400.0,31.5743,31.589,31.545,31.589,827400.0
2013-11-26 09:30:00,43.14,43.21,43.1,43.16,134400.0,31.611,31.6622,31.5816,31.6256,134400.0
2013-11-26 09:40:00,43.16,43.16,43.09,43.11,168400.0,31.6256,31.6256,31.5743,31.589,168400.0
2013-11-26 09:50:00,43.12,43.17,43.12,43.16,37600.0,31.5963,31.6329,31.5963,31.6256,37600.0
2013-11-26 10:00:00,43.16,43.18,43.11,43.12,90700.0,31.6256,31.6403,31.589,31.5963,90700.0
2013-11-26 10:10:00,43.13,43.13,43.08,43.08,56100.0,31.6036,31.6036,31.567,31.567,56100.0
2013-11-26 10:20:00,43.09,43.09,43.05,43.05,37700.0,31.5743,31.5743,31.545,31.545,37700.0
2013-11-26 10:30:00,43.05,43.08,43.03,43.04,43200.0,31.545,31.567,31.5304,31.5377,43200.0
2013-11-26 10:40:00,43.04,43.04,42.99,43.0,176200.0,31.5377,31.5377,31.501,31.5084,176200.0
2013-11-26 10:50:00,43.0,43.01,42.98,43.01,157000.0,31.5084,31.5157,31.4937,31.5157,157000.0
2013-11-26 11:00:00,43.01,43.06,43.01,43.04,52700.0,31.5157,31.5523,31.5157,31.5377,52700.0
2013-11-26 11:10:00,43.05,43.08,43.04,43.05,58300.0,31.545,31.567,31.5377,31.545,58300.0
2013-11-26 11:20:00,43.05,43.05,43.01,43.01,62600.0,31.545,31.545,31.5157,31.5157,62600.0
2013-11-26 11:30:00,43.01,43.04,43.0,43.03,43300.0,31.5157,31.5377,31.5084,31.5304,43300.0
2013-11-26 11:40:00,43.03,43.05,43.02,43.05,27300.0,31.5304,31.545,31.523,31.545,27300.0
2013-11-26 11:50:00,43.06,43.07,43.03,43.04,33200.0,31.5523,31.5597,31.5304,31.5377,33200.0
2013-11-26 12:00:00,43.03,43.1,43.03,43.09,76000.0,31.5304,31.5816,31.5304,31.5743,76000.0
2013-11-26 12:10:00,43.09,43.14,43.08,43.14,18800.0,31.5743,31.611,31.567,31.611,18800.0
2013-11-26 12:20:00,43.15,43.18,43.14,43.16,45400.0,31.6183,31.6403,31.611,31.6256,45400.0
2013-11-26 12:30:00,43.17,43.17,43.16,43.17,37500.0,31.6329,31.6329,31.6256,31.6329,37500.0
2013-11-26 12:40:00,43.17,43.18,43.16,43.17,45200.0,31.6329,31.6403,31.6256,31.6329,45200.0
2013-11-26 12:50:00,43.16,43.17,43.11,43.12,74300.0,31.6256,31.6329,31.589,31.5963,74300.0
2013-11-26 13:00:00,43.13,43.15,43.12,43.14,14900.0,31.6036,31.6183,31.5963,31.611,14900.0
2013-11-26 13:10:00,43.14,43.17,43.14,43.16,60000.0,31.611,31.6329,31.611,31.6256,60000.0
2013-11-26 13:20:00,43.16,43.17,43.14,43.16,31700.0,31.6256,31.6329,31.611,31.6256,31700.0
2013-11-26 13:30:00,43.16,43.17,43.15,43.16,31300.0,31.6256,31.6329,31.6183,31.6256,31300.0
2013-11-26 13:40:00,43.15,43.19,43.15,43.19,43800.0,31.6183,31.6476,31.6183,31.6476,43800.0
2013-11-26 13:50:00,43.19,43.21,43.19,43.21,34100.0,31.6476,31.6622,31.6476,31.6622,34100.0
2013-11-26 14:00:00,43.21,43.24,43.21,43.24,41200.0,31.6622,31.6842,31.6622,31.6842,41200.0
2013-11-26 14:10:00,43.23,43.24,43.21,43.21,55200.0,31.6769,31.6842,31.6622,31.6622,55200.0
2013-11-26 14:20:00,43.21,43.23,43.2,43.2,28800.0,31.6622,31.6769,31.6549,31.6549,28800.0
2013-11-26 14:30:00,43.21,43.25,43.2,43.23,51700.0,31.6622,31.6916,31.6549,31.6769,51700.0
2013-11-26 14:40:00,43.24,43.24,43.21,43.21,101000.0,31.6842,31.6842,31.6622,31.6622,101000.0
2013-11-26 14:50:00,43.2,43.24,43.2,43.21,42200.0,31.6549,31.6842,31.6549,31.6622,42200.0
2013-11-26 15:00:00,43.2,43.2,43.16,43.16,53200.0,31.6549,31.6549,31.6256,31.6256,53200.0
2013-11-26 15:10:00,43.17,43.19,43.16,43.17,37000.0,31.6329,31.6476,31.6256,31.6329,37000.0
2013-11-26 15:20:00,43.18,43.19,43.17,43.17,150700.0,31.6403,31.6476,31.6329,31.6329,150700.0
2013-11-26 15:30:00,43.17,43.2,43.17,43.17,302500.0,31.6329,31.6549,31.6329,31.6329,302500.0
2013-11-26 15:40:00,43.18,43.18,43.08,43.09,218400.0,31.6403,31.6403,31.567,31.5743,218400.0
2013-11-26 15:50:00,43.09,43.09,43.02,43.03,988500.0,31.5743,31.5743,31.523,31.5304,988500.0
2013-11-27 09:30:00,43.19,43.19,42.96,43.02,109300.0,31.6476,31.6476,31.4791,31.523,109300.0
2013-11-27 09:40:00,43.01,43.06,43.01,43.06,64500.0,31.5157,31.5523,31.5157,31.5523,64500.0
2013-11-27 09:50:00,43.07,43.09,43.05,43.06,30400.0,31.5597,31.5743,31.545,31.5523,30400.0
2013-11-27 10:00:00,43.06,43.09,43.06,43.09,64200.0,31.5523,31.5743,31.5523,31.5743,64200.0
2013-11-27 10:10:00,43.1,43.1,43.06,43.06,70000.0,31.5816,31.5816,31.5523,31.5523,70000.0
2013-11-27 10:20:00,43.06,43.06,43.01,43.01,66300.0,31.5523,31.5523,31.5157,31.5157,66300.0
2013-11-27 10:30:00,43.01,43.05,43.01,43.04,35500.0,31.5157,31.545,31.5157,31.5377,35500.0
2013-11-27 10:40:00,43.04,43.07,43.03,43.04,66300.0,31.5377,31.5597,31.5304,31.5377,66300.0
2013-11-27 10:50:00,43.04,43.07,43.03,43.05,236300.0,31.5377,31.5597,31.5304,31.545,236300.0
2013-11-27 11:00:00,43.05,43.06,43.04,43.06,686300.0,31.545,31.5523,31.5377,31.5523,686300.0
2013-11-27 11:10:00,43.05,43.09,43.04,43.08,214500.0,31.545,31.5743,31.5377,31.567,214500.0
2013-11-27 11:20:00,43.09,43.09,43.07,43.08,105400.0,31.5743,31.5743,31.5597,31.567,105400.0
2013-11-27 11:30:00,43.07,43.08,43.06,43.06,38900.0,31.5597,31.567,31.5523,31.5523,38900.0
2013-11-27 11:40:00,43.06,43.09,43.05,43.09,36300.0,31.5523,31.5743,31.545,31.5743,36300.0
2013-11-27 11:50:00,43.09,43.11,43.08,43.09,33600.0,31.5743,31.589,31.567,31.5743,33600.0
2013-11-27 12:00:00,43.09,43.09,43.04,43.06,55700.0,31.5743,31.5743,31.5377,31.5523,55700.0
2013-11-27 12:10:00,43.06,43.07,43.04,43.05,68500.0,31.5523,31.5597,31.5377,31.545,68500.0
2013-11-27 12:20:00,43.05,43.07,43.03,43.05,24900.0,31.545,31.5597,31.5304,31.545,24900.0
2013-11-27 12:30:00,43.05,43.07,43.04,43.07,18700.0,31.545,31.5597,31.5377,31.5597,18700.0
2013-11-27 12:40:00,43.07,43.08,43.05,43.05,9500.0,31.5597,31.567,31.545,31.545,9500.0
2013-11-27 12:50:00,43.04,43.05,42.99,42.99,129200.0,31.5377,31.545,31.501,31.501,129200.0
2013-11-27 13:00:00,42.99,43.03,42.98,43.02,16600.0,31.501,31.5304,31.4937,31.523,16600.0
2013-11-27 13:10:00,43.03,43.05,43.02,43.03,53400.0,31.5304,31.545,31.523,31.5304,53400.0
2013-11-27 13:20:00,43.02,43.05,43.02,43.05,15100.0,31.523,31.545,31.523,31.545,15100.0
2013-11-27 13:30:00,43.06,43.08,43.06,43.08,14900.0,31.5523,31.567,31.5523,31.567,14900.0
2013-11-27 13:40:00,43.08,43.1,43.07,43.09,53400.0,31.567,31.5816,31.5597,31.5743,53400.0
2013-11-27 13:50:00,43.08,43.09,43.07,43.08,20100.0,31.567,31.5743,31.5597,31.567,20100.0
2013-11-27 14:00:00,43.08,43.08,43.06,43.07,17400.0,31.567,31.567,31.5523,31.5597,17400.0
2013-11-27 14:10:00,43.06,43.07,43.05,43.06,39200.0,31.5523,31.5597,31.545,31.5523,39200.0
2013-11-27 14:20:00,43.06,43.07,43.05,43.05,36000.0,31.5523,31.5597,31.545,31.545,36000.0
2013-11-27 14:30:00,43.05,43.08,43.05,43.07,49800.0,31.545,31.567,31.545,31.5597,49800.0
2013-11-27 14:40:00,43.07,43.11,43.07,43.1,41900.0,31.5597,31.589,31.5597,31.5816,41900.0
2013-11-27 14:50:00,43.11,43.12,43.1,43.1,42800.0,31.589,31.5963,31.5816,31.5816,42800.0
2013-11-27 15:00:00,43.1,43.12,43.09,43.12,18500.0,31.5816,31.5963,31.5743,31.5963,18500.0
2013-11-27 15:10:00,43.12,43.12,43.09,43.11,135100.0,31.5963,31.5963,31.5743,31.589,135100.0
2013-11-27 15:20:00,43.11,43.11,43.1,43.11,44300.0,31.589,31.589,31.5816,31.589,44300.0
2013-11-27 15:30:00,43.11,43.13,43.1,43.12,37600.0,31.589,31.6036,31.5816,31.5963,37600.0
2013-11-27 15:40:00,43.12,43.12,43.1,43.11,47900.0,31.5963,31.5963,31.5816,31.589,47900.0
2013-11-27 15:50:00,43.1,43.12,43.08,43.09,299200.0,31.5816,31.5963,31.567,31.5743,299200.0
2013-11-29 09:30:00,43.17,43.2,43.09,43.18,143700.0,31.6329,31.6549,31.5743,31.6403,143700.0
2013-11-29 09:40:00,43.18,43.27,43.18,43.24,76800.0,31.6403,31.7062,31.6403,31.6842,76800.0
2013-11-29 09:50:00,43.25,43.25,43.23,43.24,31600.0,31.6916,31.6916,31.6769,31.6842,31600.0
2013-11-29 10:00:00,43.23,43.24,43.2,43.2,72000.0,31.6769,31.6842,31.6549,31.6549,72000.0
2013-11-29 10:10:00,43.21,43.23,43.2,43.21,30000.0,31.6622,31.6769,31.6549,31.6622,30000.0
2013-11-29 10:20:00,43.21,43.23,43.18,43.21,178900.0,31.6622,31.6769,31.6403,31.6622,178900.0
2013-11-29 10:30:00,43.22,43.23,43.2,43.21,86100.0,31.6696,31.6769,31.6549,31.6622,86100.0
2013-11-29 10:40:00,43.21,43.21,43.15,43.15,156400.0,31.6622,31.6622,31.6183,31.6183,156400.0
2013-11-29 10:50:00,43.15,43.16,43.13,43.15,78800.0,31.6183,31.6256,31.6036,31.6183,78800.0
2013-11-29 11:00:00,43.15,43.17,43.13,43.14,127800.0,31.6183,31.6329,31.6036,31.611,127800.0
2013-11-29 11:10:00,43.14,43.17,43.14,43.15,65200.0,31.611,31.6329,31.611,31.6183,65200.0
2013-11-29 11:20:00,43.15,43.19,43.15,43.16,232800.0,31.6183,31.6476,31.6183,31.6256,232800.0
2013-11-29 11:30:00,43.17,43.19,43.16,43.17,56800.0,31.6329,31.6476,31.6256,31.6329,56800.0
2013-11-29 11:40:00,43.16,43.17,43.14,43.14,51500.0,31.6256,31.6329,31.611,31.611,51500.0
2013-11-29 11:50:00,43.14,43.16,43.14,43.15,40500.0,31.611,31.6256,31.611,31.6183,40500.0
2013-11-29 12:00:00,43.15,43.15,43.1,43.1,108400.0,31.6183,31.6183,31.5816,31.5816,108400.0
2013-11-29 12:10:00,43.11,43.16,43.11,43.14,84200.0,31.589,31.6256,31.589,31.611,84200.0
2013-11-29 12:20:00,43.13,43.15,43.13,43.13,59100.0,31.6036,31.6183,31.6036,31.6036,59100.0
2013-11-29 12:30:00,43.13,43.13,43.08,43.09,220400.0,31.6036,31.6036,31.567,31.5743,220400.0
2013-11-29 12:40:00,43.09,43.11,42.99,42.99,189600.0,31.5743,31.589,31.501,31.501,189600.0
2013-11-29 12:50:00,42.99,43.05,42.96,43.0,403700.0,31.501,31.545,31.4791,31.5084,403700.0
2013-12-02 09:30:00,43.03,43.04,42.92,42.95,201400.0,31.5304,31.5377,31.4498,31.4717,201400.0
2013-12-02 09:40:00,42.94,42.95,42.84,42.89,210200.0,31.4644,31.4717,31.3911,31.4278,210200.0
2013-12-02 09:50:00,42.88,42.9,42.82,42.83,149500.0,31.4204,31.4351,31.3765,31.3838,149500.0
2013-12-02 10:00:00,42.83,42.85,42.73,42.74,215400.0,31.3838,31.3985,31.3105,31.3179,215400.0
2013-12-02 10:10:00,42.74,42.76,42.68,42.68,235300.0,31.3179,31.3325,31.2739,31.2739,235300.0
2013-12-02 10:20:00,42.68,42.75,42.68,42.74,114700.0,31.2739,31.3252,31.2739,31.3179,114700.0
2013-12-02 10:30:00,42.74,42.76,42.71,42.76,125900.0,31.3179,31.3325,31.2959,31.3325,125900.0
2013-12-02 10:40:00,42.76,42.77,42.75,42.76,107600.0,31.3325,31.3398,31.3252,31.3325,107600.0
2013-12-02 10:50:00,42.75,42.78,42.74,42.78,37300.0,31.3252,31.3472,31.3179,31.3472,37300.0
2013-12-02 11:00:00,42.78,42.8,42.76,42.79,115500.0,31.3472,31.3618,31.3325,31.3545,115500.0
2013-12-02 11:10:00,42.78,42.8,42.75,42.76,73300.0,31.3472,31.3618,31.3252,31.3325,73300.0
2013-12-02 11:20:00,42.76,42.82,42.74,42.81,117700.0,31.3325,31.3765,31.3179,31.3691,117700.0
2013-12-02 11:30:00,42.81,42.83,42.79,42.81,95600.0,31.3691,31.3838,31.3545,31.3691,95600.0
2013-12-02 11:40:00,42.81,42.85,42.79,42.84,100900.0,31.3691,31.3985,31.3545,31.3911,100900.0
2013-12-02 11:50:00,42.84,42.88,42.84,42.87,90600.0,31.3911,31.4204,31.3911,31.4131,90600.0
2013-12-02 12:00:00,42.87,42.87,42.84,42.84,88900.0,31.4131,31.4131,31.3911,31.3911,88900.0
2013-12-02 12:10:00,42.84,42.88,42.84,42.87,67400.0,31.3911,31.4204,31.3911,31.4131,67400.0
2013-12-02 12:20:00,42.87,42.9,42.87,42.88,90300.0,31.4131,31.4351,31.4131,31.4204,90300.0
2013-12-02 12:30:00,42.89,42.91,42.88,42.89,57200.0,31.4278,31.4424,31.4204,31.4278,57200.0
2013-12-02 12:40:00,42.89,42.94,42.89,42.94,63500.0,31.4278,31.4644,31.4278,31.4644,63500.0
2013-12-02 12:50:00,42.94,42.95,42.93,42.93,72000.0,31.4644,31.4717,31.4571,31.4571,72000.0
2013-12-02 13:00:00,42.94,42.94,42.92,42.93,50400.0,31.4644,31.4644,31.4498,31.4571,50400.0
2013-12-02 13:10:00,42.93,42.94,42.92,42.92,54600.0,31.4571,31.4644,31.4498,31.4498,54600.0
2013-12-02 13:20:00,42.93,42.97,42.93,42.94,60100.0,31.4571,31.4864,31.4571,31.4644,60100.0
2013-12-02 13:30:00,42.94,42.96,42.92,42.95,67200.0,31.4644,31.4791,31.4498,31.4717,67200.0
2013-12-02 13:40:00,42.95,42.96,42.93,42.93,58300.0,31.4717,31.4791,31.4571,31.4571,58300.0
2013-12-02 13:50:00,42.93,42.95,42.91,42.95,100200.0,31.4571,31.4717,31.4424,31.4717,100200.0
2013-12-02 14:00:00,42.95,42.95,42.91,42.92,94700.0,31.4717,31.4717,31.4424,31.4498,94700.0
2013-12-02 14:10:00,42.93,42.93,42.9,42.92,92800.0,31.4571,31.4571,31.4351,31.4498,92800.0
2013-12-02 14:20:00,42.92,42.94,42.9,42.94,72400.0,31.4498,31.4644,31.4351,31.4644,72400.0
2013-12-02 14:30:00,42.94,42.94,42.91,42.91,113800.0,31.4644,31.4644,31.4424,31.4424,113800.0
2013-12-02 14:40:00,42.91,42.92,42.86,42.89,123900.0,31.4424,31.4498,31.4058,31.4278,123900.0
2013-12-02 14:50:00,42.89,42.91,42.88,42.89,82200.0,31.4278,31.4424,31.4204,31.4278,82200.0
2013-12-02 15:00:00,42.89,42.89,42.87,42.89,92800.0,31.4278,31.4278,31.4131,31.4278,92800.0
2013-12-02 15:10:00,42.89,42.9,42.87,42.89,98500.0,31.4278,31.4351,31.4131,31.4278,98500.0
2013-12-02 15:20:00,42.88,42.9,42.83,42.84,228200.0,31.4204,31.4351,31.3838,31.3911,228200.0
2013-12-02 15:30:00,42.83,42.84,42.77,42.8,185100.0,31.3838,31.3911,31.3398,31.3618,185100.0
2013-12-02 15:40:00,42.8,42.81,42.77,42.79,249100.0,31.3618,31.3691,31.3398,31.3545,249100.0
2013-12-02 15:50:00,42.79,42.82,42.75,42.82,629900.0,31.3545,31.3765,31.3252,31.3765,629900.0
2013-12-03 09:30:00,42.71,42.83,42.71,42.79,263300.0,31.2959,31.3838,31.2959,31.3545,263300.0
2013-12-03 09:40:00,42.79,42.88,42.79,42.83,152100.0,31.3545,31.4204,31.3545,31.3838,152100.0
2013-12-03 09:50:00,42.83,42.92,42.83,42.91,223900.0,31.3838,31.4498,31.3838,31.4424,223900.0
2013-12-03 10:00:00,42.91,42.93,42.89,42.91,133000.0,31.4424,31.4571,31.4278,31.4424,133000.0
2013-12-03 10:10:00,42.92,42.92,42.88,42.89,92000.0,31.4498,31.4498,31.4204,31.4278,92000.0
2013-12-03 10:20:00,42.89,42.89,42.84,42.84,206700.0,31.4278,31.4278,31.3911,31.3911,206700.0
2013-12-03 10:30:00,42.84,42.88,42.84,42.88,98200.0,31.3911,31.4204,31.3911,31.4204,98200.0
2013-12-03 10:40:00,42.89,42.89,42.86,42.88,74200.0,31.4278,31.4278,31.4058,31.4204,74200.0
2013-12-03 10:50:00,42.88,42.89,42.86,42.87,63000.0,31.4204,31.4278,31.4058,31.4131,63000.0
2013-12-03 11:00:00,42.87,42.9,42.85,42.89,125400.0,31.4131,31.4351,31.3985,31.4278,125400.0
2013-12-03 11:10:00,42.89,42.9,42.84,42.84,94000.0,31.4278,31.4351,31.3911,31.3911,94000.0
2013-12-03 11:20:00,42.85,42.86,42.81,42.83,125200.0,31.3985,31.4058,31.3691,31.3838,125200.0
2013-12-03 11:30:00,42.82,42.83,42.79,42.83,111800.0,31.3765,31.3838,31.3545,31.3838,111800.0
2013-12-03 11:40:00,42.82,42.82,42.78,42.8,109700.0,31.3765,31.3765,31.3472,31.3618,109700.0
2013-12-03 11:50:00,42.8,42.86,42.79,42.85,179100.0,31.3618,31.4058,31.3545,31.3985,179100.0
2013-12-03 12:00:00,42.85,42.91,42.85,42.9,73300.0,31.3985,31.4424,31.3985,31.4351,73300.0
2013-12-03 12:10:00,42.91,42.91,42.88,42.9,143200.0,31.4424,31.4424,31.4204,31.4351,143200.0
2013-12-03 12:20:00,42.91,42.94,42.91,42.92,59500.0,31.4424,31.4644,31.4424,31.4498,59500.0
2013-12-03 12:30:00,42.93,42.97,42.92,42.96,100300.0,31.4571,31.4864,31.4498,31.4791,100300.0
2013-12-03 12:40:00,42.95,42.96,42.93,42.94,27500.0,31.4717,31.4791,31.4571,31.4644,27500.0
2013-12-03 12:50:00,42.94,42.94,42.9,42.91,73800.0,31.4644,31.4644,31.4351,31.4424,73800.0
2013-12-03 13:00:00,42.91,42.91,42.87,42.88,62700.0,31.4424,31.4424,31.4131,31.4204,62700.0
2013-12-03 13:10:00,42.88,42.89,42.86,42.89,60300.0,31.4204,31.4278,31.4058,31.4278,60300.0
2013-12-03 13:20:00,42.9,42.9,42.82,42.83,66800.0,31.4351,31.4351,31.3765,31.3838,66800.0
2013-12-03 13:30:00,42.83,42.86,42.82,42.85,183700.0,31.3838,31.4058,31.3765,31.3985,183700.0
2013-12-03 13:40:00,42.84,42.87,42.83,42.87,45600.0,31.3911,31.4131,31.3838,31.4131,45600.0
2013-12-03 13:50:00,42.87,42.9,42.85,42.87,103000.0,31.4131,31.4351,31.3985,31.4131,103000.0
2013-12-03 14:00:00,42.86,42.87,42.82,42.82,150800.0,31.4058,31.4131,31.3765,31.3765,150800.0
2013-12-03 14:10:00,42.81,42.85,42.79,42.8,95600.0,31.3691,31.3985,31.3545,31.3618,95600.0
2013-12-03 14:20:00,42.8,42.84,42.8,42.83,110600.0,31.3618,31.3911,31.3618,31.3838,110600.0
2013-12-03 14:30:00,42.84,42.91,42.83,42.9,120800.0,31.3911,31.4424,31.3838,31.4351,120800.0
2013-12-03 14:40:00,42.9,42.93,42.89,42.93,64900.0,31.4351,31.4571,31.4278,31.4571,64900.0
2013-12-03 14:50:00,42.93,42.94,42.92,42.94,96100.0,31.4571,31.4644,31.4498,31.4644,96100.0
2013-12-03 15:00:00,42.93,42.94,42.91,42.92,111800.0,31.4571,31.4644,31.4424,31.4498,111800.0
2013-12-03 15:10:00,42.92,42.94,42.9,42.94,235600.0,31.4498,31.4644,31.4351,31.4644,235600.0
2013-12-03 15:20:00,42.94,42.94,42.89,42.92,150000.0,31.4644,31.4644,31.4278,31.4498,150000.0
2013-12-03 15:30:00,42.92,42.98,42.9,42.95,168100.0,31.4498,31.4937,31.4351,31.4717,168100.0
2013-12-03 15:40:00,42.95,43.0,42.93,43.0,583600.0,31.4717,31.5084,31.4571,31.5084,583600.0
2013-12-03 15:50:00,43.0,43.01,42.98,43.0,1003900.0,31.5084,31.5157,31.4937,31.5084,1003900.0
2013-12-04 09:30:00,42.88,42.88,42.68,42.79,255900.0,31.4204,31.4204,31.2739,31.3545,255900.0
2013-12-04 09:40:00,42.79,42.81,42.72,42.72,188500.0,31.3545,31.3691,31.3032,31.3032,188500.0
2013-12-04 09:50:00,42.73,42.75,42.69,42.75,240400.0,31.3105,31.3252,31.2812,31.3252,240400.0
2013-12-04 10:00:00,42.74,42.9,42.74,42.88,474400.0,31.3179,31.4351,31.3179,31.4204,474400.0
2013-12-04 10:10:00,42.88,42.96,42.88,42.93,71100.0,31.4204,31.4791,31.4204,31.4571,71100.0
2013-12-04 10:20:00,42.93,42.99,42.93,42.97,42700.0,31.4571,31.501,31.4571,31.4864,42700.0
2013-12-04 10:30:00,42.98,43.0,42.95,42.96,112400.0,31.4937,31.5084,31.4717,31.4791,112400.0
2013-12-04 10:40:00,42.96,43.0,42.95,42.96,107100.0,31.4791,31.5084,31.4717,31.4791,107100.0
2013-12-04 10:50:00,42.97,42.98,42.94,42.98,37200.0,31.4864,31.4937,31.4644,31.4937,37200.0
2013-12-04 11:00:00,42.97,42.97,42.94,42.94,51100.0,31.4864,31.4864,31.4644,31.4644,51100.0
2013-12-04 11:10:00,42.94,42.95,42.9,42.91,35300.0,31.4644,31.4717,31.4351,31.4424,35300.0
2013-12-04 11:20:00,42.91,42.93,42.88,42.88,33700.0,31.4424,31.4571,31.4204,31.4204,33700.0
2013-12-04 11:30:00,42.88,42.9,42.87,42.9,63300.0,31.4204,31.4351,31.4131,31.4351,63300.0
2013-12-04 11:40:00,42.9,42.93,42.88,42.89,110600.0,31.4351,31.4571,31.4204,31.4278,110600.0
2013-12-04 11:50:00,42.89,42.91,42.88,42.91,81900.0,31.4278,31.4424,31.4204,31.4424,81900.0
2013-12-04 12:00:00,42.9,42.9,42.82,42.82,107100.0,31.4351,31.4351,31.3765,31.3765,107100.0
2013-12-04 12:10:00,42.83,42.84,42.77,42.77,29800.0,31.3838,31.3911,31.3398,31.3398,29800.0
2013-12-04 12:20:00,42.77,42.8,42.75,42.75,94600.0,31.3398,31.3618,31.3252,31.3252,94600.0
2013-12-04 12:30:00,42.76,42.83,42.76,42.83,58500.0,31.3325,31.3838,31.3325,31.3838,58500.0
2013-12-04 12:40:00,42.83,42.86,42.8,42.83,71200.0,31.3838,31.4058,31.3618,31.3838,71200.0
2013-12-04 12:50:00,42.82,42.84,42.81,42.81,73700.0,31.3765,31.3911,31.3691,31.3691,73700.0
2013-12-04 13:00:00,42.82,42.85,42.79,42.81,76100.0,31.3765,31.3985,31.3545,31.3691,76100.0
2013-12-04 13:10:00,42.82,42.82,42.72,42.74,90000.0,31.3765,31.3765,31.3032,31.3179,90000.0
2013-12-04 13:20:00,42.74,42.74,42.61,42.61,153400.0,31.3179,31.3179,31.2226,31.2226,153400.0
2013-12-04 13:30:00,42.61,42.64,42.55,42.64,220000.0,31.2226,31.2446,31.1786,31.2446,220000.0
2013-12-04 13:40:00,42.63,42.67,42.61,42.66,85200.0,31.2373,31.2666,31.2226,31.2592,85200.0
2013-12-04 13:50:00,42.65,42.7,42.65,42.7,160100.0,31.2519,31.2885,31.2519,31.2885,160100.0
2013-12-04 14:00:00,42.71,42.77,42.69,42.75,84700.0,31.2959,31.3398,31.2812,31.3252,84700.0
2013-12-04 14:10:00,42.75,42.85,42.75,42.84,60100.0,31.3252,31.3985,31.3252,31.3911,60100.0
2013-12-04 14:20:00,42.83,42.84,42.79,42.8,38400.0,31.3838,31.3911,31.3545,31.3618,38400.0
2013-12-04 14:30:00,42.8,42.84,42.8,42.84,45400.0,31.3618,31.3911,31.3618,31.3911,45400.0
2013-12-04 14:40:00,42.83,42.86,42.82,42.84,58100.0,31.3838,31.4058,31.3765,31.3911,58100.0
2013-12-04 14:50:00,42.84,42.86,42.81,42.83,29000.0,31.3911,31.4058,31.3691,31.3838,29000.0
2013-12-04 15:00:00,42.83,42.84,42.8,42.8,17900.0,31.3838,31.3911,31.3618,31.3618,17900.0
2013-12-04 15:10:00,42.8,42.86,42.79,42.85,531200.0,31.3618,31.4058,31.3545,31.3985,531200.0
2013-12-04 15:20:00,42.86,42.87,42.83,42.87,208100.0,31.4058,31.4131,31.3838,31.4131,208100.0
2013-12-04 15:30:00,42.86,42.92,42.84,42.9,262400.0,31.4058,31.4498,31.3911,31.4351,262400.0
2013-12-04 15:40:00,42.9,42.95,42.9,42.9,158800.0,31.4351,31.4717,31.4351,31.4351,158800.0
2013-12-04 15:50:00,42.9,42.92,42.88,42.88,587700.0,31.4351,31.4498,31.4204,31.4204,587700.0
2013-12-05 09:30:00,42.77,42.79,42.65,42.66,232300.0,31.3398,31.3545,31.2519,31.2592,232300.0
2013-12-05 09:40:00,42.66,42.67,42.52,42.56,204000.0,31.2592,31.2666,31.1567,31.186,204000.0
2013-12-05 09:50:00,42.55,42.59,42.52,42.55,56400.0,31.1786,31.2079,31.1567,31.1786,56400.0
2013-12-05 10:00:00,42.55,42.64,42.54,42.61,244900.0,31.1786,31.2446,31.1713,31.2226,244900.0
2013-12-05 10:10:00,42.61,42.62,42.59,42.6,140600.0,31.2226,31.2299,31.2079,31.2153,140600.0
2013-12-05 10:20:00,42.61,42.61,42.52,42.56,220500.0,31.2226,31.2226,31.1567,31.186,220500.0
2013-12-05 10:30:00,42.56,42.6,42.54,42.58,349700.0,31.186,31.2153,31.1713,31.2006,349700.0
2013-12-05 10:40:00,42.58,42.59,42.48,42.52,289200.0,31.2006,31.2079,31.1273,31.1567,289200.0
2013-12-05 10:50:00,42.52,42.57,42.51,42.54,82200.0,31.1567,31.1933,31.1493,31.1713,82200.0
2013-12-05 11:00:00,42.55,42.59,42.52,42.58,143600.0,31.1786,31.2079,31.1567,31.2006,143600.0
2013-12-05 11:10:00,42.57,42.61,42.57,42.59,148000.0,31.1933,31.2226,31.1933,31.2079,148000.0
2013-12-05 11:20:00,42.59,42.61,42.55,42.56,112900.0,31.2079,31.2226,31.1786,31.186,112900.0
2013-12-05 11:30:00,42.56,42.57,42.53,42.55,108600.0,31.186,31.1933,31.164,31.1786,108600.0
2013-12-05 11:40:00,42.55,42.59,42.55,42.56,67400.0,31.1786,31.2079,31.1786,31.186,67400.0
2013-12-05 11:50:00,42.57,42.62,42.56,42.61,109200.0,31.1933,31.2299,31.186,31.2226,109200.0
2013-12-05 12:00:00,42.61,42.65,42.61,42.63,37100.0,31.2226,31.2519,31.2226,31.2373,37100.0
2013-12-05 12:10:00,42.64,42.67,42.62,42.62,63800.0,31.2446,31.2666,31.2299,31.2299,63800.0
2013-12-05 12:20:00,42.62,42.65,42.61,42.63,34100.0,31.2299,31.2519,31.2226,31.2373,34100.0
2013-12-05 12:30:00,42.63,42.64,42.59,42.63,32200.0,31.2373,31.2446,31.2079,31.2373,32200.0
2013-12-05 12:40:00,42.63,42.65,42.62,42.63,58500.0,31.2373,31.2519,31.2299,31.2373,58500.0
2013-12-05 12:50:00,42.63,42.67,42.62,42.66,41900.0,31.2373,31.2666,31.2299,31.2592,41900.0
2013-12-05 13:00:00,42.66,42.67,42.63,42.64,69700.0,31.2592,31.2666,31.2373,31.2446,69700.0
2013-12-05 13:10:00,42.64,42.64,42.57,42.57,27100.0,31.2446,31.2446,31.1933,31.1933,27100.0
2013-12-05 13:20:00,42.57,42.58,42.54,42.56,82800.0,31.1933,31.2006,31.1713,31.186,82800.0
2013-12-05 13:30:00,42.56,42.59,42.55,42.58,21900.0,31.186,31.2079,31.1786,31.2006,21900.0
2013-12-05 13:40:00,42.59,42.59,42.53,42.55,31500.0,31.2079,31.2079,31.164,31.1786,31500.0
2013-12-05 13:50:00,42.55,42.59,42.55,42.57,55600.0,31.1786,31.2079,31.1786,31.1933,55600.0
2013-12-05 14:00:00,42.58,42.62,42.57,42.58,51800.0,31.2006,31.2299,31.1933,31.2006,51800.0
2013-12-05 14:10:00,42.59,42.59,42.51,42.56,56700.0,31.2079,31.2079,31.1493,31.186,56700.0
2013-12-05 14:20:00,42.56,42.57,42.51,42.55,44400.0,31.186,31.1933,31.1493,31.1786,44400.0
2013-12-05 14:30:00,42.55,42.58,42.53,42.58,20200.0,31.1786,31.2006,31.164,31.2006,20200.0
2013-12-05 14:40:00,42.59,42.59,42.55,42.56,32100.0,31.2079,31.2079,31.1786,31.186,32100.0
2013-12-05 14:50:00,42.56,42.56,42.49,42.51,48500.0,31.186,31.186,31.1347,31.1493,48500.0
2013-12-05 15:00:00,42.5,42.52,42.48,42.52,130900.0,31.142,31.1567,31.1273,31.1567,130900.0
2013-12-05 15:10:00,42.52,42.53,42.47,42.52,83800.0,31.1567,31.164,31.12,31.1567,83800.0
2013-12-05 15:20:00,42.52,42.56,42.5,42.52,91100.0,31.1567,31.186,31.142,31.1567,91100.0
2013-12-05 15:30:00,42.52,42.58,42.52,42.53,132500.0,31.1567,31.2006,31.1567,31.164,132500.0
2013-12-05 15:40:00,42.53,42.54,42.44,42.46,348000.0,31.164,31.1713,31.098,31.1127,348000.0
2013-12-05 15:50:00,42.47,42.5,42.44,42.5,1416000.0,31.12,31.142,31.098,31.142,1416000.0
2013-12-06 09:30:00,42.83,42.95,42.76,42.86,446900.0,31.3838,31.4717,31.3325,31.4058,446900.0
2013-12-06 09:40:00,42.87,42.89,42.86,42.87,305200.0,31.4131,31.4278,31.4058,31.4131,305200.0
2013-12-06 09:50:00,42.86,42.96,42.86,42.9,249400.0,31.4058,31.4791,31.4058,31.4351,249400.0
2013-12-06 10:00:00,42.91,42.97,42.91,42.95,131600.0,31.4424,31.4864,31.4424,31.4717,131600.0
2013-12-06 10:10:00,42.96,43.0,42.91,42.98,101200.0,31.4791,31.5084,31.4424,31.4937,101200.0
2013-12-06 10:20:00,42.97,43.04,42.97,43.02,123700.0,31.4864,31.5377,31.4864,31.523,123700.0
2013-12-06 10:30:00,43.02,43.02,42.95,42.96,69200.0,31.523,31.523,31.4717,31.4791,69200.0
2013-12-06 10:40:00,42.95,42.96,42.9,42.9,62000.0,31.4717,31.4791,31.4351,31.4351,62000.0
2013-12-06 10:50:00,42.9,42.96,42.9,42.91,35600.0,31.4351,31.4791,31.4351,31.4424,35600.0
2013-12-06 11:00:00,42.91,42.98,42.91,42.96,72000.0,31.4424,31.4937,31.4424,31.4791,72000.0
2013-12-06 11:10:00,42.96,42.99,42.93,42.96,295900.0,31.4791,31.501,31.4571,31.4791,295900.0
2013-12-06 11:20:00,42.95,42.97,42.91,42.91,36600.0,31.4717,31.4864,31.4424,31.4424,36600.0
2013-12-06 11:30:00,42.92,42.96,42.91,42.93,66100.0,31.4498,31.4791,31.4424,31.4571,66100.0
2013-12-06 11:40:00,42.94,42.94,42.89,42.92,71900.0,31.4644,31.4644,31.4278,31.4498,71900.0
2013-12-06 11:50:00,42.92,42.96,42.91,42.96,50100.0,31.4498,31.4791,31.4424,31.4791,50100.0
2013-12-06 12:00:00,42.96,42.96,42.94,42.94,16100.0,31.4791,31.4791,31.4644,31.4644,16100.0
2013-12-06 12:10:00,42.94,42.96,42.93,42.96,128400.0,31.4644,31.4791,31.4571,31.4791,128400.0
2013-12-06 12:20:00,42.96,42.96,42.93,42.95,37000.0,31.4791,31.4791,31.4571,31.4717,37000.0
2013-12-06 12:30:00,42.95,42.99,42.94,42.98,63700.0,31.4717,31.501,31.4644,31.4937,63700.0
2013-12-06 12:40:00,42.99,43.02,42.98,43.02,72300.0,31.501,31.523,31.4937,31.523,72300.0
2013-12-06 12:50:00,43.01,43.05,43.01,43.04,49000.0,31.5157,31.545,31.5157,31.5377,49000.0
2013-12-06 13:00:00,43.04,43.05,43.03,43.05,88200.0,31.5377,31.545,31.5304,31.545,88200.0
2013-12-06 13:10:00,43.04,43.08,43.04,43.08,28800.0,31.5377,31.567,31.5377,31.567,28800.0
2013-12-06 13:20:00,43.07,43.08,43.04,43.06,55200.0,31.5597,31.567,31.5377,31.5523,55200.0
2013-12-06 13:30:00,43.05,43.06,43.03,43.06,38600.0,31.545,31.5523,31.5304,31.5523,38600.0
2013-12-06 13:40:00,43.07,43.12,43.06,43.1,86600.0,31.5597,31.5963,31.5523,31.5816,86600.0
2013-12-06 13:50:00,43.09,43.1,43.07,43.08,32300.0,31.5743,31.5816,31.5597,31.567,32300.0
2013-12-06 14:00:00,43.08,43.13,43.07,43.12,46700.0,31.567,31.6036,31.5597,31.5963,46700.0
2013-12-06 14:10:00,43.12,43.13,43.09,43.09,39700.0,31.5963,31.6036,31.5743,31.5743,39700.0
2013-12-06 14:20:00,43.1,43.12,43.09,43.09,72500.0,31.5816,31.5963,31.5743,31.5743,72500.0
2013-12-06 14:30:00,43.09,43.09,43.05,43.07,87300.0,31.5743,31.5743,31.545,31.5597,87300.0
2013-12-06 14:40:00,43.07,43.09,43.06,43.07,181400.0,31.5597,31.5743,31.5523,31.5597,181400.0
2013-12-06 14:50:00,43.07,43.07,43.04,43.06,61100.0,31.5597,31.5597,31.5377,31.5523,61100.0
2013-12-06 15:00:00,43.05,43.07,43.03,43.07,253300.0,31.545,31.5597,31.5304,31.5597,253300.0
2013-12-06 15:10:00,43.07,43.08,43.04,43.05,107200.0,31.5597,31.567,31.5377,31.545,107200.0
2013-12-06 15:20:00,43.05,43.08,43.04,43.07,82600.0,31.545,31.567,31.5377,31.5597,82600.0
2013-12-06 15:30:00,43.07,43.1,43.01,43.03,165700.0,31.5597,31.5816,31.5157,31.5304,165700.0
2013-12-06 15:40:00,43.03,43.08,43.02,43.07,291300.0,31.5304,31.567,31.523,31.5597,291300.0
2013-12-06 15:50:00,43.06,43.12,43.06,43.11,1181600.0,31.5523,31.5963,31.5523,31.589,1181600.0
2013-12-09 09:30:00,43.27,43.38,43.23,43.26,235900.0,31.7062,31.7868,31.6769,31.6989,235900.0
2013-12-09 09:40:00,43.26,43.26,43.18,43.18,258500.0,31.6989,31.6989,31.6403,31.6403,258500.0
2013-12-09 09:50:00,43.19,43.33,43.18,43.31,116400.0,31.6476,31.7502,31.6403,31.7355,116400.0
2013-12-09 10:00:00,43.31,43.33,43.28,43.29,171400.0,31.7355,31.7502,31.7135,31.7209,171400.0
2013-12-09 10:10:00,43.29,43.31,43.28,43.3,69000.0,31.7209,31.7355,31.7135,31.7282,69000.0
2013-12-09 10:20:00,43.3,43.3,43.25,43.26,45100.0,31.7282,31.7282,31.6916,31.6989,45100.0
2013-12-09 10:30:00,43.26,43.27,43.18,43.19,72200.0,31.6989,31.7062,31.6403,31.6476,72200.0
2013-12-09 10:40:00,43.19,43.19,43.15,43.16,76700.0,31.6476,31.6476,31.6183,31.6256,76700.0
2013-12-09 10:50:00,43.17,43.22,43.17,43.21,79500.0,31.6329,31.6696,31.6329,31.6622,79500.0
2013-12-09 11:00:00,43.2,43.21,43.17,43.2,101900.0,31.6549,31.6622,31.6329,31.6549,101900.0
2013-12-09 11:10:00,43.2,43.23,43.19,43.2,74700.0,31.6549,31.6769,31.6476,31.6549,74700.0
2013-12-09 11:20:00,43.19,43.21,43.19,43.2,34800.0,31.6476,31.6622,31.6476,31.6549,34800.0
2013-12-09 11:30:00,43.2,43.21,43.16,43.18,77700.0,31.6549,31.6622,31.6256,31.6403,77700.0
2013-12-09 11:40:00,43.18,43.2,43.17,43.19,37200.0,31.6403,31.6549,31.6329,31.6476,37200.0
2013-12-09 11:50:00,43.19,43.25,43.19,43.24,68800.0,31.6476,31.6916,31.6476,31.6842,68800.0
2013-12-09 12:00:00,43.23,43.27,43.22,43.23,39200.0,31.6769,31.7062,31.6696,31.6769,39200.0
2013-12-09 12:10:00,43.23,43.25,43.22,43.24,21300.0,31.6769,31.6916,31.6696,31.6842,21300.0
2013-12-09 12:20:00,43.23,43.24,43.23,43.23,13900.0,31.6769,31.6842,31.6769,31.6769,13900.0
2013-12-09 12:30:00,43.24,43.24,43.23,43.24,21400.0,31.6842,31.6842,31.6769,31.6842,21400.0
2013-12-09 12:40:00,43.24,43.26,43.23,43.24,28100.0,31.6842,31.6989,31.6769,31.6842,28100.0
2013-12-09 12:50:00,43.23,43.24,43.23,43.23,19200.0,31.6769,31.6842,31.6769,31.6769,19200.0
2013-12-09 13:00:00,43.23,43.25,43.22,43.23,20500.0,31.6769,31.6916,31.6696,31.6769,20500.0
2013-12-09 13:10:00,43.23,43.26,43.22,43.26,75700.0,31.6769,31.6989,31.6696,31.6989,75700.0
2013-12-09 13:20:00,43.26,43.3,43.26,43.26,43100.0,31.6989,31.7282,31.6989,31.6989,43100.0
2013-12-09 13:30:00,43.27,43.27,43.25,43.26,95500.0,31.7062,31.7062,31.6916,31.6989,95500.0
2013-12-09 13:40:00,43.26,43.27,43.23,43.24,37900.0,31.6989,31.7062,31.6769,31.6842,37900.0
2013-12-09 13:50:00,43.24,43.25,43.22,43.23,43700.0,31.6842,31.6916,31.6696,31.6769,43700.0
2013-12-09 14:00:00,43.23,43.24,43.22,43.23,84900.0,31.6769,31.6842,31.6696,31.6769,84900.0
2013-12-09 14:10:00,43.23,43.24,43.19,43.21,61100.0,31.6769,31.6842,31.6476,31.6622,61100.0
2013-12-09 14:20:00,43.21,43.22,43.2,43.22,44700.0,31.6622,31.6696,31.6549,31.6696,44700.0
2013-12-09 14:30:00,43.22,43.24,43.21,43.22,76400.0,31.6696,31.6842,31.6622,31.6696,76400.0
2013-12-09 14:40:00,43.22,43.24,43.21,43.22,82300.0,31.6696,31.6842,31.6622,31.6696,82300.0
2013-12-09 14:50:00,43.22,43.22,43.19,43.21,119800.0,31.6696,31.6696,31.6476,31.6622,119800.0
2013-12-09 15:00:00,43.21,43.22,43.19,43.22,143200.0,31.6622,31.6696,31.6476,31.6696,143200.0
2013-12-09 15:10:00,43.22,43.23,43.21,43.22,93000.0,31.6696,31.6769,31.6622,31.6696,93000.0
2013-12-09 15:20:00,43.22,43.22,43.18,43.19,30700.0,31.6696,31.6696,31.6403,31.6476,30700.0
2013-12-09 15:30:00,43.19,43.21,43.17,43.17,81600.0,31.6476,31.6622,31.6329,31.6329,81600.0
2013-12-09 15:40:00,43.17,43.22,43.17,43.22,102400.0,31.6329,31.6696,31.6329,31.6696,102400.0
2013-12-09 15:50:00,43.22,43.22,43.18,43.21,320300.0,31.6696,31.6696,31.6403,31.6622,320300.0
2013-12-10 09:30:00,43.14,43.19,42.92,42.92,277900.0,31.611,31.6476,31.4498,31.4498,277900.0
2013-12-10 09:40:00,42.92,42.95,42.88,42.95,96200.0,31.4498,31.4717,31.4204,31.4717,96200.0
2013-12-10 09:50:00,42.95,42.98,42.88,42.97,126000.0,31.4717,31.4937,31.4204,31.4864,126000.0
2013-12-10 10:00:00,42.96,42.98,42.91,42.93,136000.0,31.4791,31.4937,31.4424,31.4571,136000.0
2013-12-10 10:10:00,42.93,42.95,42.86,42.86,180500.0,31.4571,31.4717,31.4058,31.4058,180500.0
2013-12-10 10:20:00,42.86,42.89,42.84,42.87,67600.0,31.4058,31.4278,31.3911,31.4131,67600.0
2013-12-10 10:30:00,42.86,42.91,42.85,42.9,124900.0,31.4058,31.4424,31.3985,31.4351,124900.0
2013-12-10 10:40:00,42.9,42.91,42.87,42.88,57300.0,31.4351,31.4424,31.4131,31.4204,57300.0
2013-12-10 10:50:00,42.88,42.93,42.87,42.89,83900.0,31.4204,31.4571,31.4131,31.4278,83900.0
2013-12-10 11:00:00,42.89,42.96,42.88,42.94,147000.0,31.4278,31.4791,31.4204,31.4644,147000.0
2013-12-10 11:10:00,42.93,42.97,42.92,42.93,38900.0,31.4571,31.4864,31.4498,31.4571,38900.0
2013-12-10 11:20:00,42.92,42.92,42.88,42.88,48600.0,31.4498,31.4498,31.4204,31.4204,48600.0
2013-12-10 11:30:00,42.87,42.87,42.8,42.8,102400.0,31.4131,31.4131,31.3618,31.3618,102400.0
2013-12-10 11:40:00,42.8,42.81,42.78,42.79,75800.0,31.3618,31.3691,31.3472,31.3545,75800.0
2013-12-10 11:50:00,42.79,42.8,42.75,42.77,70300.0,31.3545,31.3618,31.3252,31.3398,70300.0
2013-12-10 12:00:00,42.77,42.8,42.74,42.77,48000.0,31.3398,31.3618,31.3179,31.3398,48000.0
2013-12-10 12:10:00,42.76,42.8,42.76,42.8,67300.0,31.3325,31.3618,31.3325,31.3618,67300.0
2013-12-10 12:20:00,42.8,42.83,42.79,42.8,28600.0,31.3618,31.3838,31.3545,31.3618,28600.0
2013-12-10 12:30:00,42.79,42.81,42.77,42.79,73200.0,31.3545,31.3691,31.3398,31.3545,73200.0
2013-12-10 12:40:00,42.79,42.82,42.78,42.81,79300.0,31.3545,31.3765,31.3472,31.3691,79300.0
2013-12-10 12:50:00,42.82,42.86,42.82,42.85,68600.0,31.3765,31.4058,31.3765,31.3985,68600.0
2013-12-10 13:00:00,42.86,42.89,42.86,42.87,23500.0,31.4058,31.4278,31.4058,31.4131,23500.0
2013-12-10 13:10:00,42.87,42.88,42.86,42.87,20300.0,31.4131,31.4204,31.4058,31.4131,20300.0
2013-12-10 13:20:00,42.87,42.88,42.82,42.83,35100.0,31.4131,31.4204,31.3765,31.3838,35100.0
2013-12-10 13:30:00,42.83,42.87,42.83,42.86,83100.0,31.3838,31.4131,31.3838,31.4058,83100.0
2013-12-10 13:40:00,42.86,42.88,42.86,42.86,84100.0,31.4058,31.4204,31.4058,31.4058,84100.0
2013-12-10 13:50:00,42.87,42.87,42.82,42.86,46400.0,31.4131,31.4131,31.3765,31.4058,46400.0
2013-12-10 14:00:00,42.86,42.89,42.86,42.89,21800.0,31.4058,31.4278,31.4058,31.4278,21800.0
2013-12-10 14:10:00,42.9,42.9,42.86,42.86,14500.0,31.4351,31.4351,31.4058,31.4058,14500.0
2013-12-10 14:20:00,42.86,42.86,42.84,42.86,62000.0,31.4058,31.4058,31.3911,31.4058,62000.0
2013-12-10 14:30:00,42.86,42.9,42.86,42.89,31200.0,31.4058,31.4351,31.4058,31.4278,31200.0
2013-12-10 14:40:00,42.89,42.89,42.85,42.86,19800.0,31.4278,31.4278,31.3985,31.4058,19800.0
2013-12-10 14:50:00,42.87,42.9,42.86,42.89,29400.0,31.4131,31.4351,31.4058,31.4278,29400.0
2013-12-10 15:00:00,42.89,42.92,42.88,42.9,67300.0,31.4278,31.4498,31.4204,31.4351,67300.0
2013-12-10 15:10:00,42.9,42.92,42.88,42.89,47100.0,31.4351,31.4498,31.4204,31.4278,47100.0
2013-12-10 15:20:00,42.89,42.95,42.88,42.93,91500.0,31.4278,31.4717,31.4204,31.4571,91500.0
2013-12-10 15:30:00,42.93,42.93,42.89,42.9,92500.0,31.4571,31.4571,31.4278,31.4351,92500.0
2013-12-10 15:40:00,42.9,42.91,42.87,42.87,168700.0,31.4351,31.4424,31.4131,31.4131,168700.0
2013-12-10 15:50:00,42.88,42.89,42.84,42.85,406000.0,31.4204,31.4278,31.3911,31.3985,406000.0
2013-12-11 09:30:00,42.85,42.98,42.85,42.95,969100.0,31.3985,31.4937,31.3985,31.4717,969100.0
2013-12-11 09:40:00,42.95,42.97,42.91,42.96,1389500.0,31.4717,31.4864,31.4424,31.4791,1389500.0
2013-12-11 09:50:00,42.95,43.04,42.88,43.03,567100.0,31.4717,31.5377,31.4204,31.5304,567100.0
2013-12-11 10:00:00,43.02,43.02,42.94,42.96,1236100.0,31.523,31.523,31.4644,31.4791,1236100.0
2013-12-11 10:10:00,42.96,42.96,42.91,42.91,579600.0,31.4791,31.4791,31.4424,31.4424,579600.0
2013-12-11 10:20:00,42.91,42.94,42.87,42.87,347900.0,31.4424,31.4644,31.4131,31.4131,347900.0
2013-12-11 10:30:00,42.88,42.95,42.87,42.91,328800.0,31.4204,31.4717,31.4131,31.4424,328800.0
2013-12-11 10:40:00,42.91,42.93,42.9,42.91,208800.0,31.4424,31.4571,31.4351,31.4424,208800.0
2013-12-11 10:50:00,42.91,42.98,42.9,42.98,314400.0,31.4424,31.4937,31.4351,31.4937,314400.0
2013-12-11 11:00:00,42.98,42.99,42.96,42.97,294500.0,31.4937,31.501,31.4791,31.4864,294500.0
2013-12-11 11:10:00,42.97,42.97,42.94,42.96,374100.0,31.4864,31.4864,31.4644,31.4791,374100.0
2013-12-11 11:20:00,42.96,42.99,42.92,42.98,814000.0,31.4791,31.501,31.4498,31.4937,814000.0
2013-12-11 11:30:00,42.98,42.98,42.94,42.97,264800.0,31.4937,31.4937,31.4644,31.4864,264800.0
2013-12-11 11:40:00,42.97,43.08,42.97,43.07,164200.0,31.4864,31.567,31.4864,31.5597,164200.0
2013-12-11 11:50:00,43.08,43.11,43.06,43.1,149400.0,31.567,31.589,31.5523,31.5816,149400.0
2013-12-11 12:00:00,43.1,43.11,43.07,43.09,122200.0,31.5816,31.589,31.5597,31.5743,122200.0
2013-12-11 12:10:00,43.09,43.11,43.02,43.04,298500.0,31.5743,31.589,31.523,31.5377,298500.0
2013-12-11 12:20:00,43.04,43.05,43.01,43.02,617700.0,31.5377,31.545,31.5157,31.523,617700.0
2013-12-11 12:30:00,43.02,43.08,43.02,43.06,560300.0,31.523,31.567,31.523,31.5523,560300.0
2013-12-11 12:40:00,43.06,43.07,43.03,43.03,290900.0,31.5523,31.5597,31.5304,31.5304,290900.0
2013-12-11 12:50:00,43.04,43.04,43.02,43.02,157300.0,31.5377,31.5377,31.523,31.523,157300.0
2013-12-11 13:00:00,43.03,43.06,43.01,43.05,222800.0,31.5304,31.5523,31.5157,31.545,222800.0
2013-12-11 13:10:00,43.05,43.07,43.05,43.06,120800.0,31.545,31.5597,31.545,31.5523,120800.0
2013-12-11 13:20:00,43.07,43.07,43.04,43.05,269500.0,31.5597,31.5597,31.5377,31.545,269500.0
2013-12-11 13:30:00,43.05,43.1,43.04,43.09,156400.0,31.545,31.5816,31.5377,31.5743,156400.0
2013-12-11 13:40:00,43.09,43.12,43.08,43.11,271100.0,31.5743,31.5963,31.567,31.589,271100.0
2013-12-11 13:50:00,43.11,43.11,43.07,43.11,298200.0,31.589,31.589,31.5597,31.589,298200.0
2013-12-11 14:00:00,43.11,43.13,43.08,43.09,792500.0,31.589,31.6036,31.567,31.5743,792500.0
2013-12-11 14:10:00,43.09,43.1,43.06,43.08,1551800.0,31.5743,31.5816,31.5523,31.567,1551800.0
2013-12-11 14:20:00,43.08,43.1,43.07,43.08,394700.0,31.567,31.5816,31.5597,31.567,394700.0
2013-12-11 14:30:00,43.09,43.09,43.06,43.06,343800.0,31.5743,31.5743,31.5523,31.5523,343800.0
2013-12-11 14:40:00,43.07,43.1,43.05,43.09,799800.0,31.5597,31.5816,31.545,31.5743,799800.0
2013-12-11 14:50:00,43.09,43.09,43.06,43.08,904700.0,31.5743,31.5743,31.5523,31.567,904700.0
2013-12-11 15:00:00,43.08,43.09,43.01,43.03,995400.0,31.567,31.5743,31.5157,31.5304,995400.0
2013-12-11 15:10:00,43.02,43.04,42.99,43.02,619100.0,31.523,31.5377,31.501,31.523,619100.0
2013-12-11 15:20:00,43.02,43.02,42.99,43.0,701400.0,31.523,31.523,31.501,31.5084,701400.0
2013-12-11 15:30:00,43.0,43.01,42.94,42.94,788200.0,31.5084,31.5157,31.4644,31.4644,788200.0
2013-12-11 15:40:00,42.95,42.95,42.89,42.93,731600.0,31.4717,31.4717,31.4278,31.4571,731600.0
2013-12-11 15:50:00,42.93,42.95,42.87,42.89,1436300.0,31.4571,31.4717,31.4131,31.4278,1436300.0
2013-12-12 09:30:00,42.92,42.92,42.74,42.81,340500.0,31.4498,31.4498,31.3179,31.3691,340500.0
2013-12-12 09:40:00,42.81,42.81,42.7,42.73,238600.0,31.3691,31.3691,31.2885,31.3105,238600.0
2013-12-12 09:50:00,42.73,42.77,42.71,42.71,226400.0,31.3105,31.3398,31.2959,31.2959,226400.0
2013-12-12 10:00:00,42.71,42.71,42.64,42.64,150400.0,31.2959,31.2959,31.2446,31.2446,150400.0
2013-12-12 10:10:00,42.64,42.64,42.57,42.58,121500.0,31.2446,31.2446,31.1933,31.2006,121500.0
2013-12-12 10:20:00,42.59,42.6,42.56,42.57,105700.0,31.2079,31.2153,31.186,31.1933,105700.0
2013-12-12 10:30:00,42.57,42.59,42.55,42.57,71500.0,31.1933,31.2079,31.1786,31.1933,71500.0
2013-12-12 10:40:00,42.57,42.58,42.52,42.55,203100.0,31.1933,31.2006,31.1567,31.1786,203100.0
2013-12-12 10:50:00,42.55,42.57,42.51,42.55,109300.0,31.1786,31.1933,31.1493,31.1786,109300.0
2013-12-12 11:00:00,42.55,42.59,42.54,42.58,82900.0,31.1786,31.2079,31.1713,31.2006,82900.0
2013-12-12 11:10:00,42.58,42.61,42.54,42.55,93500.0,31.2006,31.2226,31.1713,31.1786,93500.0
2013-12-12 11:20:00,42.55,42.55,42.48,42.5,82800.0,31.1786,31.1786,31.1273,31.142,82800.0
2013-12-12 11:30:00,42.5,42.54,42.5,42.54,66200.0,31.142,31.1713,31.142,31.1713,66200.0
2013-12-12 11:40:00,42.53,42.53,42.48,42.49,112800.0,31.164,31.164,31.1273,31.1347,112800.0
2013-12-12 11:50:00,42.49,42.51,42.45,42.45,454200.0,31.1347,31.1493,31.1054,31.1054,454200.0
2013-12-12 12:00:00,42.45,42.46,42.42,42.42,161700.0,31.1054,31.1127,31.0834,31.0834,161700.0
2013-12-12 12:10:00,42.42,42.46,42.39,42.41,138200.0,31.0834,31.1127,31.0614,31.076,138200.0
2013-12-12 12:20:00,42.4,42.41,42.3,42.36,538300.0,31.0687,31.076,30.9954,31.0394,538300.0
2013-12-12 12:30:00,42.36,42.36,42.31,42.35,80300.0,31.0394,31.0394,31.0028,31.0321,80300.0
2013-12-12 12:40:00,42.34,42.39,42.33,42.37,1160500.0,31.0248,31.0614,31.0174,31.0467,1160500.0
2013-12-12 12:50:00,42.37,42.38,42.35,42.36,275700.0,31.0467,31.0541,31.0321,31.0394,275700.0
2013-12-12 13:00:00,42.35,42.39,42.35,42.37,516500.0,31.0321,31.0614,31.0321,31.0467,516500.0
2013-12-12 13:10:00,42.38,42.41,42.36,42.39,162000.0,31.0541,31.076,31.0394,31.0614,162000.0
2013-12-12 13:20:00,42.39,42.4,42.36,42.37,166800.0,31.0614,31.0687,31.0394,31.0467,166800.0
2013-12-12 13:30:00,42.37,42.38,42.35,42.37,391500.0,31.0467,31.0541,31.0321,31.0467,391500.0
2013-12-12 13:40:00,42.38,42.4,42.36,42.37,89200.0,31.0541,31.0687,31.0394,31.0467,89200.0
2013-12-12 13:50:00,42.37,42.37,42.35,42.36,83300.0,31.0467,31.0467,31.0321,31.0394,83300.0
2013-12-12 14:00:00,42.37,42.43,42.37,42.41,90500.0,31.0467,31.0907,31.0467,31.076,90500.0
2013-12-12 14:10:00,42.41,42.44,42.41,42.43,191000.0,31.076,31.098,31.076,31.0907,191000.0
2013-12-12 14:20:00,42.44,42.45,42.42,42.43,54400.0,31.098,31.1054,31.0834,31.0907,54400.0
2013-12-12 14:30:00,42.44,42.45,42.41,42.41,212800.0,31.098,31.1054,31.076,31.076,212800.0
2013-12-12 14:40:00,42.42,42.43,42.4,42.41,216800.0,31.0834,31.0907,31.0687,31.076,216800.0
2013-12-12 14:50:00,42.42,42.5,42.41,42.48,157200.0,31.0834,31.142,31.076,31.1273,157200.0
2013-12-12 15:00:00,42.48,42.49,42.4,42.41,250200.0,31.1273,31.1347,31.0687,31.076,250200.0
2013-12-12 15:10:00,42.41,42.41,42.36,42.39,107700.0,31.076,31.076,31.0394,31.0614,107700.0
2013-12-12 15:20:00,42.38,42.45,42.38,42.42,172500.0,31.0541,31.1054,31.0541,31.0834,172500.0
2013-12-12 15:30:00,42.43,42.43,42.39,42.39,214800.0,31.0907,31.0907,31.0614,31.0614,214800.0
2013-12-12 15:40:00,42.39,42.4,42.35,42.37,285000.0,31.0614,31.0687,31.0321,31.0467,285000.0
2013-12-12 15:50:00,42.37,42.37,42.32,42.36,1385800.0,31.0467,31.0467,31.0101,31.0394,1385800.0
2013-12-13 09:30:00,42.47,42.48,42.35,42.36,244200.0,31.12,31.1273,31.0321,31.0394,244200.0
2013-12-13 09:40:00,42.36,42.36,42.3,42.33,308400.0,31.0394,31.0394,30.9954,31.0174,308400.0
2013-12-13 09:50:00,42.34,42.34,42.19,42.21,276800.0,31.0248,31.0248,30.9148,30.9295,276800.0
2013-12-13 10:00:00,42.21,42.24,42.19,42.22,175100.0,30.9295,30.9515,30.9148,30.9368,175100.0
2013-12-13 10:10:00,42.22,42.23,42.14,42.16,132500.0,30.9368,30.9442,30.8782,30.8929,132500.0
2013-12-13 10:20:00,42.16,42.19,42.14,42.18,181100.0,30.8929,30.9148,30.8782,30.9075,181100.0
2013-12-13 10:30:00,42.18,42.22,42.17,42.2,70400.0,30.9075,30.9368,30.9002,30.9222,70400.0
2013-12-13 10:40:00,42.21,42.24,42.19,42.22,155800.0,30.9295,30.9515,30.9148,30.9368,155800.0
2013-12-13 10:50:00,42.22,42.24,42.2,42.23,68200.0,30.9368,30.9515,30.9222,30.9442,68200.0
2013-12-13 11:00:00,42.23,42.25,42.19,42.2,211600.0,30.9442,30.9588,30.9148,30.9222,211600.0
2013-12-13 11:10:00,42.2,42.31,42.18,42.31,336500.0,30.9222,31.0028,30.9075,31.0028,336500.0
2013-12-13 11:20:00,42.31,42.35,42.29,42.29,97700.0,31.0028,31.0321,30.9881,30.9881,97700.0
2013-12-13 11:30:00,42.28,42.31,42.26,42.31,95700.0,30.9808,31.0028,30.9661,31.0028,95700.0
2013-12-13 11:40:00,42.3,42.34,42.3,42.31,130600.0,30.9954,31.0248,30.9954,31.0028,130600.0
2013-12-13 11:50:00,42.31,42.35,42.3,42.35,45600.0,31.0028,31.0321,30.9954,31.0321,45600.0
2013-12-13 12:00:00,42.35,42.35,42.29,42.3,41900.0,31.0321,31.0321,30.9881,30.9954,41900.0
2013-12-13 12:10:00,42.3,42.32,42.29,42.31,35500.0,30.9954,31.0101,30.9881,31.0028,35500.0
2013-12-13 12:20:00,42.31,42.36,42.31,42.36,90400.0,31.0028,31.0394,31.0028,31.0394,90400.0
2013-12-13 12:30:00,42.36,42.37,42.33,42.33,50100.0,31.0394,31.0467,31.0174,31.0174,50100.0
2013-12-13 12:40:00,42.34,42.34,42.31,42.32,58400.0,31.0248,31.0248,31.0028,31.0101,58400.0
2013-12-13 12:50:00,42.32,42.32,42.29,42.31,135200.0,31.0101,31.0101,30.9881,31.0028,135200.0
2013-12-13 13:00:00,42.31,42.33,42.3,42.3,150200.0,31.0028,31.0174,30.9954,30.9954,150200.0
2013-12-13 13:10:00,42.3,42.31,42.29,42.31,100900.0,30.9954,31.0028,30.9881,31.0028,100900.0
2013-12-13 13:20:00,42.31,42.35,42.3,42.34,69100.0,31.0028,31.0321,30.9954,31.0248,69100.0
2013-12-13 13:30:00,42.34,42.39,42.33,42.36,125800.0,31.0248,31.0614,31.0174,31.0394,125800.0
2013-12-13 13:40:00,42.36,42.36,42.33,42.35,47600.0,31.0394,31.0394,31.0174,31.0321,47600.0
2013-12-13 13:50:00,42.34,42.35,42.3,42.31,54600.0,31.0248,31.0321,30.9954,31.0028,54600.0
2013-12-13 14:00:00,42.3,42.31,42.24,42.27,100800.0,30.9954,31.0028,30.9515,30.9735,100800.0
2013-12-13 14:10:00,42.27,42.27,42.22,42.25,105100.0,30.9735,30.9735,30.9368,30.9588,105100.0
2013-12-13 14:20:00,42.25,42.25,42.22,42.23,62200.0,30.9588,30.9588,30.9368,30.9442,62200.0
2013-12-13 14:30:00,42.23,42.26,42.22,42.25,76200.0,30.9442,30.9661,30.9368,30.9588,76200.0
2013-12-13 14:40:00,42.25,42.27,42.24,42.27,108200.0,30.9588,30.9735,30.9515,30.9735,108200.0
2013-12-13 14:50:00,42.27,42.27,42.24,42.26,447700.0,30.9735,30.9735,30.9515,30.9661,447700.0
2013-12-13 15:00:00,42.25,42.3,42.25,42.3,204100.0,30.9588,30.9954,30.9588,30.9954,204100.0
2013-12-13 15:10:00,42.29,42.31,42.29,42.3,54700.0,30.9881,31.0028,30.9881,30.9954,54700.0
2013-12-13 15:20:00,42.3,42.35,42.3,42.33,93200.0,30.9954,31.0321,30.9954,31.0174,93200.0
2013-12-13 15:30:00,42.33,42.35,42.25,42.25,324900.0,31.0174,31.0321,30.9588,30.9588,324900.0
2013-12-13 15:40:00,42.25,42.31,42.24,42.28,204900.0,30.9588,31.0028,30.9515,30.9808,204900.0
2013-12-13 15:50:00,42.28,42.31,42.24,42.25,631700.0,30.9808,31.0028,30.9515,30.9588,631700.0
2013-12-16 09:30:00,42.35,42.52,42.33,42.43,677200.0,31.0321,31.1567,31.0174,31.0907,677200.0
2013-12-16 09:40:00,42.44,42.49,42.44,42.48,255400.0,31.098,31.1347,31.098,31.1273,255400.0
2013-12-16 09:50:00,42.48,42.5,42.46,42.46,219800.0,31.1273,31.142,31.1127,31.1127,219800.0
2013-12-16 10:00:00,42.47,42.51,42.43,42.43,205900.0,31.12,31.1493,31.0907,31.0907,205900.0
2013-12-16 10:10:00,42.43,42.44,42.38,42.38,248100.0,31.0907,31.098,31.0541,31.0541,248100.0
2013-12-16 10:20:00,42.38,42.4,42.35,42.38,81100.0,31.0541,31.0687,31.0321,31.0541,81100.0
2013-12-16 10:30:00,42.38,42.39,42.3,42.31,445000.0,31.0541,31.0614,30.9954,31.0028,445000.0
2013-12-16 10:40:00,42.3,42.31,42.28,42.29,257100.0,30.9954,31.0028,30.9808,30.9881,257100.0
2013-12-16 10:50:00,42.29,42.32,42.27,42.32,131600.0,30.9881,31.0101,30.9735,31.0101,131600.0
2013-12-16 11:00:00,42.32,42.32,42.28,42.31,75900.0,31.0101,31.0101,30.9808,31.0028,75900.0
2013-12-16 11:10:00,42.3,42.37,42.3,42.36,123000.0,30.9954,31.0467,30.9954,31.0394,123000.0
2013-12-16 11:20:00,42.36,42.38,42.33,42.37,65500.0,31.0394,31.0541,31.0174,31.0467,65500.0
2013-12-16 11:30:00,42.38,42.39,42.36,42.36,59900.0,31.0541,31.0614,31.0394,31.0394,59900.0
2013-12-16 11:40:00,42.36,42.37,42.33,42.34,73600.0,31.0394,31.0467,31.0174,31.0248,73600.0
2013-12-16 11:50:00,42.35,42.37,42.34,42.36,170300.0,31.0321,31.0467,31.0248,31.0394,170300.0
2013-12-16 12:00:00,42.36,42.37,42.3,42.3,192500.0,31.0394,31.0467,30.9954,30.9954,192500.0
2013-12-16 12:10:00,42.3,42.31,42.27,42.28,28400.0,30.9954,31.0028,30.9735,30.9808,28400.0
2013-12-16 12:20:00,42.29,42.29,42.25,42.25,45100.0,30.9881,30.9881,30.9588,30.9588,45100.0
2013-12-16 12:30:00,42.25,42.26,42.23,42.24,98300.0,30.9588,30.9661,30.9442,30.9515,98300.0
2013-12-16 12:40:00,42.24,42.26,42.23,42.24,47000.0,30.9515,30.9661,30.9442,30.9515,47000.0
2013-12-16 12:50:00,42.25,42.27,42.21,42.22,53800.0,30.9588,30.9735,30.9295,30.9368,53800.0
2013-12-16 13:00:00,42.23,42.23,42.18,42.21,269100.0,30.9442,30.9442,30.9075,30.9295,269100.0
2013-12-16 13:10:00,42.21,42.21,42.17,42.19,71600.0,30.9295,30.9295,30.9002,30.9148,71600.0
2013-12-16 13:20:00,42.19,42.24,42.17,42.22,73700.0,30.9148,30.9515,30.9002,30.9368,73700.0
2013-12-16 13:30:00,42.21,42.24,42.2,42.21,65800.0,30.9295,30.9515,30.9222,30.9295,65800.0
2013-12-16 13:40:00,42.22,42.23,42.2,42.22,51200.0,30.9368,30.9442,30.9222,30.9368,51200.0
2013-12-16 13:50:00,42.22,42.27,42.22,42.26,44100.0,30.9368,30.9735,30.9368,30.9661,44100.0
2013-12-16 14:00:00,42.26,42.33,42.26,42.3,125400.0,30.9661,31.0174,30.9661,30.9954,125400.0
2013-12-16 14:10:00,42.3,42.33,42.3,42.3,69300.0,30.9954,31.0174,30.9954,30.9954,69300.0
2013-12-16 14:20:00,42.29,42.32,42.29,42.32,86600.0,30.9881,31.0101,30.9881,31.0101,86600.0
2013-12-16 14:30:00,42.32,42.32,42.28,42.3,100000.0,31.0101,31.0101,30.9808,30.9954,100000.0
2013-12-16 14:40:00,42.29,42.3,42.28,42.3,73800.0,30.9881,30.9954,30.9808,30.9954,73800.0
2013-12-16 14:50:00,42.3,42.32,42.29,42.3,83700.0,30.9954,31.0101,30.9881,30.9954,83700.0
2013-12-16 15:00:00,42.3,42.31,42.28,42.29,62800.0,30.9954,31.0028,30.9808,30.9881,62800.0
2013-12-16 15:10:00,42.3,42.31,42.29,42.3,85100.0,30.9954,31.0028,30.9881,30.9954,85100.0
2013-12-16 15:20:00,42.3,42.3,42.25,42.27,136800.0,30.9954,30.9954,30.9588,30.9735,136800.0
2013-12-16 15:30:00,42.27,42.27,42.25,42.27,154900.0,30.9735,30.9735,30.9588,30.9735,154900.0
2013-12-16 15:40:00,42.26,42.28,42.24,42.26,191700.0,30.9661,30.9808,30.9515,30.9661,191700.0
2013-12-16 15:50:00,42.26,42.27,42.23,42.25,575000.0,30.9661,30.9735,30.9442,30.9588,575000.0
2013-12-17 09:30:00,42.22,42.28,42.16,42.16,442400.0,30.9368,30.9808,30.8929,30.8929,442400.0
2013-12-17 09:40:00,42.15,42.16,42.07,42.08,288500.0,30.8855,30.8929,30.8269,30.8342,288500.0
2013-12-17 09:50:00,42.07,42.11,42.04,42.09,177400.0,30.8269,30.8562,30.8049,30.8416,177400.0
2013-12-17 10:00:00,42.09,42.16,42.08,42.14,181900.0,30.8416,30.8929,30.8342,30.8782,181900.0
2013-12-17 10:10:00,42.14,42.15,42.08,42.08,172500.0,30.8782,30.8855,30.8342,30.8342,172500.0
2013-12-17 10:20:00,42.09,42.09,42.06,42.07,97400.0,30.8416,30.8416,30.8196,30.8269,97400.0
2013-12-17 10:30:00,42.07,42.13,42.04,42.12,203400.0,30.8269,30.8709,30.8049,30.8635,203400.0
2013-12-17 10:40:00,42.11,42.12,42.02,42.02,100100.0,30.8562,30.8635,30.7903,30.7903,100100.0
2013-12-17 10:50:00,42.02,42.04,42.0,42.02,87200.0,30.7903,30.8049,30.7756,30.7903,87200.0
2013-12-17 11:00:00,42.02,42.05,42.01,42.04,270200.0,30.7903,30.8123,30.7829,30.8049,270200.0
2013-12-17 11:10:00,42.03,42.03,42.0,42.02,106900.0,30.7976,30.7976,30.7756,30.7903,106900.0
2013-12-17 11:20:00,42.02,42.03,41.97,41.99,128900.0,30.7903,30.7976,30.7536,30.7683,128900.0
2013-12-17 11:30:00,41.99,42.0,41.97,41.99,193200.0,30.7683,30.7756,30.7536,30.7683,193200.0
2013-12-17 11:40:00,41.98,42.0,41.96,42.0,45400.0,30.761,30.7756,30.7463,30.7756,45400.0
2013-12-17 11:50:00,41.99,42.01,41.99,42.01,88900.0,30.7683,30.7829,30.7683,30.7829,88900.0
2013-12-17 12:00:00,42.01,42.01,41.97,41.97,28300.0,30.7829,30.7829,30.7536,30.7536,28300.0
2013-12-17 12:10:00,41.97,42.01,41.97,41.99,46300.0,30.7536,30.7829,30.7536,30.7683,46300.0
2013-12-17 12:20:00,41.99,42.0,41.96,41.98,53100.0,30.7683,30.7756,30.7463,30.761,53100.0
2013-12-17 12:30:00,41.98,41.99,41.96,41.98,39600.0,30.761,30.7683,30.7463,30.761,39600.0
2013-12-17 12:40:00,41.99,42.02,41.98,42.01,64700.0,30.7683,30.7903,30.761,30.7829,64700.0
2013-12-17 12:50:00,42.02,42.08,42.01,42.05,604300.0,30.7903,30.8342,30.7829,30.8123,604300.0
2013-12-17 13:00:00,42.05,42.06,42.03,42.03,40900.0,30.8123,30.8196,30.7976,30.7976,40900.0
2013-12-17 13:10:00,42.04,42.04,42.02,42.02,66900.0,30.8049,30.8049,30.7903,30.7903,66900.0
2013-12-17 13:20:00,42.02,42.06,42.02,42.06,29700.0,30.7903,30.8196,30.7903,30.8196,29700.0
2013-12-17 13:30:00,42.06,42.07,42.05,42.06,44700.0,30.8196,30.8269,30.8123,30.8196,44700.0
2013-12-17 13:40:00,42.05,42.07,42.03,42.03,66400.0,30.8123,30.8269,30.7976,30.7976,66400.0
2013-12-17 13:50:00,42.04,42.05,42.02,42.05,62500.0,30.8049,30.8123,30.7903,30.8123,62500.0
2013-12-17 14:00:00,42.04,42.11,42.04,42.11,96000.0,30.8049,30.8562,30.8049,30.8562,96000.0
2013-12-17 14:10:00,42.1,42.14,42.1,42.11,82800.0,30.8489,30.8782,30.8489,30.8562,82800.0
2013-12-17 14:20:00,42.11,42.13,42.1,42.11,55500.0,30.8562,30.8709,30.8489,30.8562,55500.0
2013-12-17 14:30:00,42.12,42.12,42.07,42.07,61700.0,30.8635,30.8635,30.8269,30.8269,61700.0
2013-12-17 14:40:00,42.07,42.1,42.06,42.09,105400.0,30.8269,30.8489,30.8196,30.8416,105400.0
2013-12-17 14:50:00,42.09,42.1,42.06,42.07,43900.0,30.8416,30.8489,30.8196,30.8269,43900.0
2013-12-17 15:00:00,42.07,42.11,42.06,42.11,135700.0,30.8269,30.8562,30.8196,30.8562,135700.0
2013-12-17 15:10:00,42.12,42.14,42.11,42.12,1329300.0,30.8635,30.8782,30.8562,30.8635,1329300.0
2013-12-17 15:20:00,42.12,42.13,42.11,42.13,96400.0,30.8635,30.8709,30.8562,30.8709,96400.0
2013-12-17 15:30:00,42.13,42.13,42.07,42.09,381800.0,30.8709,30.8709,30.8269,30.8416,381800.0
2013-12-17 15:40:00,42.09,42.1,42.06,42.07,351100.0,30.8416,30.8489,30.8196,30.8269,351100.0
2013-12-17 15:50:00,42.07,42.09,42.05,42.05,735700.0,30.8269,30.8416,30.8123,30.8123,735700.0
2013-12-18 09:30:00,42.11,42.19,42.11,42.17,621400.0,30.8562,30.9148,30.8562,30.9002,621400.0
2013-12-18 09:40:00,42.16,42.25,42.14,42.23,329400.0,30.8929,30.9588,30.8782,30.9442,329400.0
2013-12-18 09:50:00,42.23,42.25,42.18,42.25,112700.0,30.9442,30.9588,30.9075,30.9588,112700.0
2013-12-18 10:00:00,42.24,42.27,42.22,42.26,53700.0,30.9515,30.9735,30.9368,30.9661,53700.0
2013-12-18 10:10:00,42.27,42.28,42.22,42.23,122100.0,30.9735,30.9808,30.9368,30.9442,122100.0
2013-12-18 10:20:00,42.23,42.24,42.2,42.21,108000.0,30.9442,30.9515,30.9222,30.9295,108000.0
2013-12-18 10:30:00,42.21,42.23,42.2,42.22,88400.0,30.9295,30.9442,30.9222,30.9368,88400.0
2013-12-18 10:40:00,42.22,42.25,42.19,42.19,117200.0,30.9368,30.9588,30.9148,30.9148,117200.0
2013-12-18 10:50:00,42.19,42.19,42.13,42.19,124900.0,30.9148,30.9148,30.8709,30.9148,124900.0
2013-12-18 11:00:00,42.19,42.21,42.17,42.21,63300.0,30.9148,30.9295,30.9002,30.9295,63300.0
2013-12-18 11:10:00,42.21,42.21,42.18,42.21,57900.0,30.9295,30.9295,30.9075,30.9295,57900.0
2013-12-18 11:20:00,42.21,42.22,42.19,42.19,78100.0,30.9295,30.9368,30.9148,30.9148,78100.0
2013-12-18 11:30:00,42.19,42.21,42.17,42.2,71500.0,30.9148,30.9295,30.9002,30.9222,71500.0
2013-12-18 11:40:00,42.19,42.2,42.12,42.14,133200.0,30.9148,30.9222,30.8635,30.8782,133200.0
2013-12-18 11:50:00,42.13,42.14,42.11,42.13,162100.0,30.8709,30.8782,30.8562,30.8709,162100.0
2013-12-18 12:00:00,42.13,42.16,42.12,42.14,60200.0,30.8709,30.8929,30.8635,30.8782,60200.0
2013-12-18 12:10:00,42.14,42.17,42.14,42.15,125300.0,30.8782,30.9002,30.8782,30.8855,125300.0
2013-12-18 12:20:00,42.15,42.15,42.14,42.14,123800.0,30.8855,30.8855,30.8782,30.8782,123800.0
2013-12-18 12:30:00,42.14,42.16,42.13,42.14,53700.0,30.8782,30.8929,30.8709,30.8782,53700.0
2013-12-18 12:40:00,42.14,42.15,42.13,42.14,221400.0,30.8782,30.8855,30.8709,30.8782,221400.0
2013-12-18 12:50:00,42.14,42.14,42.08,42.1,113000.0,30.8782,30.8782,30.8342,30.8489,113000.0
2013-12-18 13:00:00,42.09,42.1,42.04,42.06,229200.0,30.8416,30.8489,30.8049,30.8196,229200.0
2013-12-18 13:10:00,42.06,42.06,41.97,42.01,225300.0,30.8196,30.8196,30.7536,30.7829,225300.0
2013-12-18 13:20:00,42.0,42.04,41.99,42.04,74800.0,30.7756,30.8049,30.7683,30.8049,74800.0
2013-12-18 13:30:00,42.04,42.05,41.99,42.02,259000.0,30.8049,30.8123,30.7683,30.7903,259000.0
2013-12-18 13:40:00,42.02,42.04,42.01,42.04,261500.0,30.7903,30.8049,30.7829,30.8049,261500.0
2013-12-18 13:50:00,42.04,42.2,42.04,42.12,435700.0,30.8049,30.9222,30.8049,30.8635,435700.0
2013-12-18 14:00:00,42.11,42.42,41.69,42.36,2255700.0,30.8562,31.0834,30.5485,31.0394,2255700.0
2013-12-18 14:10:00,42.38,42.44,42.32,42.37,1116100.0,31.0541,31.098,31.0101,31.0467,1116100.0
2013-12-18 14:20:00,42.37,42.46,42.34,42.39,466000.0,31.0467,31.1127,31.0248,31.0614,466000.0
2013-12-18 14:30:00,42.4,42.6,42.38,42.6,432900.0,31.0687,31.2153,31.0541,31.2153,432900.0
2013-12-18 14:40:00,42.6,42.6,42.49,42.49,490500.0,31.2153,31.2153,31.1347,31.1347,490500.0
2013-12-18 14:50:00,42.48,42.57,42.48,42.54,162600.0,31.1273,31.1933,31.1273,31.1713,162600.0
2013-12-18 15:00:00,42.55,42.55,42.48,42.5,198800.0,31.1786,31.1786,31.1273,31.142,198800.0
2013-12-18 15:10:00,42.51,42.65,42.51,42.64,374200.0,31.1493,31.2519,31.1493,31.2446,374200.0
2013-12-18 15:20:00,42.64,42.66,42.54,42.56,315600.0,31.2446,31.2592,31.1713,31.186,315600.0
2013-12-18 15:30:00,42.57,42.7,42.54,42.7,302200.0,31.1933,31.2885,31.1713,31.2885,302200.0
2013-12-18 15:40:00,42.69,42.75,42.64,42.64,370800.0,31.2812,31.3252,31.2446,31.2446,370800.0
2013-12-18 15:50:00,42.64,42.78,42.64,42.77,823500.0,31.2446,31.3472,31.2446,31.3398,823500.0
2013-12-19 09:30:00,42.65,42.74,42.63,42.67,388600.0,31.2519,31.3179,31.2373,31.2666,388600.0
2013-12-19 09:40:00,42.66,42.68,42.52,42.52,244500.0,31.2592,31.2739,31.1567,31.1567,244500.0
2013-12-19 09:50:00,42.52,42.55,42.5,42.54,171100.0,31.1567,31.1786,31.142,31.1713,171100.0
2013-12-19 10:00:00,42.55,42.56,42.48,42.5,455600.0,31.1786,31.186,31.1273,31.142,455600.0
2013-12-19 10:10:00,42.5,42.5,42.43,42.44,178000.0,31.142,31.142,31.0907,31.098,178000.0
2013-12-19 10:20:00,42.45,42.51,42.44,42.49,93600.0,31.1054,31.1493,31.098,31.1347,93600.0
2013-12-19 10:30:00,42.5,42.54,42.47,42.51,121300.0,31.142,31.1713,31.12,31.1493,121300.0
2013-12-19 10:40:00,42.51,42.58,42.48,42.57,74500.0,31.1493,31.2006,31.1273,31.1933,74500.0
2013-12-19 10:50:00,42.58,42.63,42.58,42.61,81400.0,31.2006,31.2373,31.2006,31.2226,81400.0
2013-12-19 11:00:00,42.6,42.61,42.57,42.58,106500.0,31.2153,31.2226,31.1933,31.2006,106500.0
2013-12-19 11:10:00,42.58,42.6,42.56,42.57,48800.0,31.2006,31.2153,31.186,31.1933,48800.0
2013-12-19 11:20:00,42.56,42.62,42.53,42.61,101000.0,31.186,31.2299,31.164,31.2226,101000.0
2013-12-19 11:30:00,42.61,42.64,42.6,42.64,84700.0,31.2226,31.2446,31.2153,31.2446,84700.0
2013-12-19 11:40:00,42.64,42.65,42.62,42.65,62700.0,31.2446,31.2519,31.2299,31.2519,62700.0
2013-12-19 11:50:00,42.65,42.69,42.64,42.66,63100.0,31.2519,31.2812,31.2446,31.2592,63100.0
2013-12-19 12:00:00,42.66,42.69,42.63,42.67,103300.0,31.2592,31.2812,31.2373,31.2666,103300.0
2013-12-19 12:10:00,42.67,42.68,42.65,42.67,31000.0,31.2666,31.2739,31.2519,31.2666,31000.0
2013-12-19 12:20:00,42.67,42.7,42.67,42.68,39900.0,31.2666,31.2885,31.2666,31.2739,39900.0
2013-12-19 12:30:00,42.69,42.7,42.66,42.66,38900.0,31.2812,31.2885,31.2592,31.2592,38900.0
2013-12-19 12:40:00,42.66,42.7,42.66,42.68,47900.0,31.2592,31.2885,31.2592,31.2739,47900.0
2013-12-19 12:50:00,42.69,42.69,42.66,42.66,32300.0,31.2812,31.2812,31.2592,31.2592,32300.0
2013-12-19 13:00:00,42.66,42.69,42.63,42.69,100700.0,31.2592,31.2812,31.2373,31.2812,100700.0
2013-12-19 13:10:00,42.69,42.72,42.69,42.71,24000.0,31.2812,31.3032,31.2812,31.2959,24000.0
2013-12-19 13:20:00,42.71,42.73,42.69,42.71,71200.0,31.2959,31.3105,31.2812,31.2959,71200.0
2013-12-19 13:30:00,42.71,42.72,42.69,42.7,127400.0,31.2959,31.3032,31.2812,31.2885,127400.0
2013-12-19 13:40:00,42.69,42.7,42.67,42.68,59200.0,31.2812,31.2885,31.2666,31.2739,59200.0
2013-12-19 13:50:00,42.68,42.7,42.67,42.69,93500.0,31.2739,31.2885,31.2666,31.2812,93500.0
2013-12-19 14:00:00,42.7,42.71,42.68,42.7,52000.0,31.2885,31.2959,31.2739,31.2885,52000.0
2013-12-19 14:10:00,42.7,42.71,42.65,42.67,51000.0,31.2885,31.2959,31.2519,31.2666,51000.0
2013-12-19 14:20:00,42.66,42.66,42.61,42.62,68200.0,31.2592,31.2592,31.2226,31.2299,68200.0
2013-12-19 14:30:00,42.62,42.66,42.62,42.65,89000.0,31.2299,31.2592,31.2299,31.2519,89000.0
2013-12-19 14:40:00,42.65,42.67,42.63,42.66,79000.0,31.2519,31.2666,31.2373,31.2592,79000.0
2013-12-19 14:50:00,42.66,42.69,42.65,42.67,84700.0,31.2592,31.2812,31.2519,31.2666,84700.0
2013-12-19 15:00:00,42.67,42.7,42.66,42.66,352100.0,31.2666,31.2885,31.2592,31.2592,352100.0
2013-12-19 15:10:00,42.67,42.69,42.66,42.68,111700.0,31.2666,31.2812,31.2592,31.2739,111700.0
2013-12-19 15:20:00,42.69,42.69,42.66,42.66,115300.0,31.2812,31.2812,31.2592,31.2592,115300.0
2013-12-19 15:30:00,42.66,42.7,42.64,42.69,195600.0,31.2592,31.2885,31.2446,31.2812,195600.0
2013-12-19 15:40:00,42.69,42.71,42.65,42.65,284100.0,31.2812,31.2959,31.2519,31.2519,284100.0
2013-12-19 15:50:00,42.65,42.7,42.63,42.68,867700.0,31.2519,31.2885,31.2373,31.2739,867700.0
2013-12-20 09:30:00,42.35,42.48,42.29,42.46,573300.0,31.267,31.363,31.2227,31.3482,573300.0
2013-12-20 09:40:00,42.46,42.54,42.43,42.53,608600.0,31.3482,31.4073,31.3261,31.3999,608600.0
2013-12-20 09:50:00,42.53,42.56,42.51,42.56,219600.0,31.3999,31.4221,31.3851,31.4221,219600.0
2013-12-20 10:00:00,42.56,42.56,42.45,42.51,284400.0,31.4221,31.4221,31.3408,31.3851,284400.0
2013-12-20 10:10:00,42.51,42.52,42.43,42.43,206500.0,31.3851,31.3925,31.3261,31.3261,206500.0
2013-12-20 10:20:00,42.43,42.45,42.41,42.41,326100.0,31.3261,31.3408,31.3113,31.3113,326100.0
2013-12-20 10:30:00,42.42,42.48,42.42,42.47,173900.0,31.3187,31.363,31.3187,31.3556,173900.0
2013-12-20 10:40:00,42.46,42.53,42.45,42.52,82200.0,31.3482,31.3999,31.3408,31.3925,82200.0
2013-12-20 10:50:00,42.51,42.52,42.47,42.47,69800.0,31.3851,31.3925,31.3556,31.3556,69800.0
2013-12-20 11:00:00,42.46,42.52,42.45,42.51,93200.0,31.3482,31.3925,31.3408,31.3851,93200.0
2013-12-20 11:10:00,42.51,42.52,42.5,42.52,67300.0,31.3851,31.3925,31.3778,31.3925,67300.0
2013-12-20 11:20:00,42.51,42.53,42.5,42.5,76800.0,31.3851,31.3999,31.3778,31.3778,76800.0
2013-12-20 11:30:00,42.51,42.58,42.51,42.57,142000.0,31.3851,31.4368,31.3851,31.4294,142000.0
2013-12-20 11:40:00,42.57,42.59,42.55,42.58,122300.0,31.4294,31.4442,31.4147,31.4368,122300.0
2013-12-20 11:50:00,42.58,42.61,42.56,42.57,275100.0,31.4368,31.459,31.4221,31.4294,275100.0
2013-12-20 12:00:00,42.58,42.58,42.55,42.56,178200.0,31.4368,31.4368,31.4147,31.4221,178200.0
2013-12-20 12:10:00,42.56,42.61,42.55,42.6,79800.0,31.4221,31.459,31.4147,31.4516,79800.0
2013-12-20 12:20:00,42.6,42.64,42.59,42.63,75300.0,31.4516,31.4811,31.4442,31.4737,75300.0
2013-12-20 12:30:00,42.63,42.65,42.62,42.63,59500.0,31.4737,31.4885,31.4664,31.4737,59500.0
2013-12-20 12:40:00,42.63,42.65,42.62,42.64,150000.0,31.4737,31.4885,31.4664,31.4811,150000.0
2013-12-20 12:50:00,42.65,42.65,42.61,42.61,127400.0,31.4885,31.4885,31.459,31.459,127400.0
2013-12-20 13:00:00,42.61,42.64,42.61,42.63,96900.0,31.459,31.4811,31.459,31.4737,96900.0
2013-12-20 13:10:00,42.64,42.64,42.61,42.61,75000.0,31.4811,31.4811,31.459,31.459,75000.0
2013-12-20 13:20:00,42.62,42.63,42.6,42.62,75400.0,31.4664,31.4737,31.4516,31.4664,75400.0
2013-12-20 13:30:00,42.62,42.62,42.58,42.59,131500.0,31.4664,31.4664,31.4368,31.4442,131500.0
2013-12-20 13:40:00,42.59,42.62,42.58,42.6,119700.0,31.4442,31.4664,31.4368,31.4516,119700.0
2013-12-20 13:50:00,42.6,42.64,42.59,42.62,88300.0,31.4516,31.4811,31.4442,31.4664,88300.0
2013-12-20 14:00:00,42.63,42.65,42.61,42.64,257100.0,31.4737,31.4885,31.459,31.4811,257100.0
2013-12-20 14:10:00,42.64,42.65,42.62,42.64,252200.0,31.4811,31.4885,31.4664,31.4811,252200.0
2013-12-20 14:20:00,42.64,42.64,42.61,42.62,114100.0,31.4811,31.4811,31.459,31.4664,114100.0
2013-12-20 14:30:00,42.61,42.64,42.61,42.63,106100.0,31.459,31.4811,31.459,31.4737,106100.0
2013-12-20 14:40:00,42.63,42.66,42.63,42.65,241900.0,31.4737,31.4959,31.4737,31.4885,241900.0
2013-12-20 14:50:00,42.65,42.65,42.63,42.63,93500.0,31.4885,31.4885,31.4737,31.4737,93500.0
2013-12-20 15:00:00,42.64,42.64,42.57,42.58,273800.0,31.4811,31.4811,31.4294,31.4368,273800.0
2013-12-20 15:10:00,42.58,42.6,42.58,42.58,132200.0,31.4368,31.4516,31.4368,31.4368,132200.0
2013-12-20 15:20:00,42.58,42.58,42.52,42.52,230800.0,31.4368,31.4368,31.3925,31.3925,230800.0
2013-12-20 15:30:00,42.52,42.55,42.51,42.54,521500.0,31.3925,31.4147,31.3851,31.4073,521500.0
2013-12-20 15:40:00,42.54,42.57,42.5,42.53,476900.0,31.4073,31.4294,31.3778,31.3999,476900.0
2013-12-20 15:50:00,42.52,42.55,42.49,42.54,776400.0,31.3925,31.4147,31.3704,31.4073,776400.0
2013-12-23 09:30:00,42.65,42.69,42.58,42.6,264600.0,31.4885,31.518,31.4368,31.4516,264600.0
2013-12-23 09:40:00,42.59,42.6,42.47,42.48,162400.0,31.4442,31.4516,31.3556,31.363,162400.0
2013-12-23 09:50:00,42.48,42.49,42.43,42.43,143700.0,31.363,31.3704,31.3261,31.3261,143700.0
2013-12-23 10:00:00,42.43,42.44,42.38,42.4,170200.0,31.3261,31.3335,31.2892,31.3039,170200.0
2013-12-23 10:10:00,42.4,42.43,42.37,42.43,393900.0,31.3039,31.3261,31.2818,31.3261,393900.0
2013-12-23 10:20:00,42.42,42.46,42.41,42.42,99200.0,31.3187,31.3482,31.3113,31.3187,99200.0
2013-12-23 10:30:00,42.42,42.44,42.41,42.41,54500.0,31.3187,31.3335,31.3113,31.3113,54500.0
2013-12-23 10:40:00,42.42,42.48,42.42,42.46,155100.0,31.3187,31.363,31.3187,31.3482,155100.0
2013-12-23 10:50:00,42.45,42.47,42.44,42.44,50400.0,31.3408,31.3556,31.3335,31.3335,50400.0
2013-12-23 11:00:00,42.44,42.5,42.44,42.47,71500.0,31.3335,31.3778,31.3335,31.3556,71500.0
2013-12-23 11:10:00,42.47,42.48,42.43,42.43,52500.0,31.3556,31.363,31.3261,31.3261,52500.0
2013-12-23 11:20:00,42.43,42.47,42.43,42.46,127300.0,31.3261,31.3556,31.3261,31.3482,127300.0
2013-12-23 11:30:00,42.47,42.5,42.46,42.48,70800.0,31.3556,31.3778,31.3482,31.363,70800.0
2013-12-23 11:40:00,42.48,42.49,42.47,42.48,66300.0,31.363,31.3704,31.3556,31.363,66300.0
2013-12-23 11:50:00,42.48,42.49,42.47,42.47,33900.0,31.363,31.3704,31.3556,31.3556,33900.0
2013-12-23 12:00:00,42.46,42.48,42.45,42.45,42500.0,31.3482,31.363,31.3408,31.3408,42500.0
2013-12-23 12:10:00,42.46,42.49,42.44,42.48,69700.0,31.3482,31.3704,31.3335,31.363,69700.0
2013-12-23 12:20:00,42.47,42.49,42.47,42.48,45300.0,31.3556,31.3704,31.3556,31.363,45300.0
2013-12-23 12:30:00,42.47,42.48,42.46,42.46,34300.0,31.3556,31.363,31.3482,31.3482,34300.0
2013-12-23 12:40:00,42.47,42.47,42.46,42.46,56600.0,31.3556,31.3556,31.3482,31.3482,56600.0
2013-12-23 12:50:00,42.46,42.48,42.45,42.47,147300.0,31.3482,31.363,31.3408,31.3556,147300.0
2013-12-23 13:00:00,42.47,42.47,42.41,42.41,35300.0,31.3556,31.3556,31.3113,31.3113,35300.0
2013-12-23 13:10:00,42.42,42.45,42.41,42.42,74900.0,31.3187,31.3408,31.3113,31.3187,74900.0
2013-12-23 13:20:00,42.42,42.44,42.42,42.44,49900.0,31.3187,31.3335,31.3187,31.3335,49900.0
2013-12-23 13:30:00,42.44,42.45,42.42,42.43,40600.0,31.3335,31.3408,31.3187,31.3261,40600.0
2013-12-23 13:40:00,42.42,42.42,42.38,42.39,85000.0,31.3187,31.3187,31.2892,31.2965,85000.0
2013-12-23 13:50:00,42.4,42.41,42.36,42.4,53600.0,31.3039,31.3113,31.2744,31.3039,53600.0
2013-12-23 14:00:00,42.4,42.44,42.39,42.42,121800.0,31.3039,31.3335,31.2965,31.3187,121800.0
2013-12-23 14:10:00,42.42,42.45,42.42,42.44,113400.0,31.3187,31.3408,31.3187,31.3335,113400.0
2013-12-23 14:20:00,42.45,42.46,42.43,42.43,65200.0,31.3408,31.3482,31.3261,31.3261,65200.0
2013-12-23 14:30:00,42.44,42.46,42.42,42.45,78200.0,31.3335,31.3482,31.3187,31.3408,78200.0
2013-12-23 14:40:00,42.45,42.46,42.44,42.44,96900.0,31.3408,31.3482,31.3335,31.3335,96900.0
2013-12-23 14:50:00,42.45,42.46,42.44,42.45,50300.0,31.3408,31.3482,31.3335,31.3408,50300.0
2013-12-23 15:00:00,42.45,42.46,42.44,42.44,136000.0,31.3408,31.3482,31.3335,31.3335,136000.0
2013-12-23 15:10:00,42.45,42.45,42.43,42.45,83700.0,31.3408,31.3408,31.3261,31.3408,83700.0
2013-12-23 15:20:00,42.45,42.47,42.43,42.47,163200.0,31.3408,31.3556,31.3261,31.3556,163200.0
2013-12-23 15:30:00,42.47,42.48,42.47,42.48,143700.0,31.3556,31.363,31.3556,31.363,143700.0
2013-12-23 15:40:00,42.48,42.48,42.44,42.44,331800.0,31.363,31.363,31.3335,31.3335,331800.0
2013-12-23 15:50:00,42.45,42.5,42.43,42.5,893200.0,31.3408,31.3778,31.3261,31.3778,893200.0
2013-12-24 09:30:00,42.51,42.56,42.44,42.55,192800.0,31.3851,31.4221,31.3335,31.4147,192800.0
2013-12-24 09:40:00,42.55,42.59,42.53,42.57,247000.0,31.4147,31.4442,31.3999,31.4294,247000.0
2013-12-24 09:50:00,42.56,42.58,42.54,42.54,137700.0,31.4221,31.4368,31.4073,31.4073,137700.0
2013-12-24 10:00:00,42.54,42.64,42.54,42.63,138500.0,31.4073,31.4811,31.4073,31.4737,138500.0
2013-12-24 10:10:00,42.62,42.63,42.55,42.56,74700.0,31.4664,31.4737,31.4147,31.4221,74700.0
2013-12-24 10:20:00,42.55,42.66,42.55,42.63,395000.0,31.4147,31.4959,31.4147,31.4737,395000.0
2013-12-24 10:30:00,42.64,42.65,42.61,42.64,151200.0,31.4811,31.4885,31.459,31.4811,151200.0
2013-12-24 10:40:00,42.64,42.64,42.6,42.63,172100.0,31.4811,31.4811,31.4516,31.4737,172100.0
2013-12-24 10:50:00,42.63,42.63,42.6,42.6,271600.0,31.4737,31.4737,31.4516,31.4516,271600.0
2013-12-24 11:00:00,42.6,42.61,42.57,42.58,80200.0,31.4516,31.459,31.4294,31.4368,80200.0
2013-12-24 11:10:00,42.59,42.63,42.57,42.63,131600.0,31.4442,31.4737,31.4294,31.4737,131600.0
2013-12-24 11:20:00,42.63,42.64,42.6,42.6,41500.0,31.4737,31.4811,31.4516,31.4516,41500.0
2013-12-24 11:30:00,42.6,42.64,42.55,42.58,963300.0,31.4516,31.4811,31.4147,31.4368,963300.0
2013-12-24 11:40:00,42.58,42.59,42.56,42.58,302500.0,31.4368,31.4442,31.4221,31.4368,302500.0
2013-12-24 11:50:00,42.58,42.59,42.55,42.58,278600.0,31.4368,31.4442,31.4147,31.4368,278600.0
2013-12-24 12:00:00,42.58,42.59,42.56,42.56,214800.0,31.4368,31.4442,31.4221,31.4221,214800.0
2013-12-24 12:10:00,42.56,42.59,42.55,42.56,250600.0,31.4221,31.4442,31.4147,31.4221,250600.0
2013-12-24 12:20:00,42.56,42.56,42.54,42.55,317700.0,31.4221,31.4221,31.4073,31.4147,317700.0
2013-12-24 12:30:00,42.55,42.55,42.54,42.55,153700.0,31.4147,31.4147,31.4073,31.4147,153700.0
2013-12-24 12:40:00,42.55,42.57,42.54,42.55,620000.0,31.4147,31.4294,31.4073,31.4147,620000.0
2013-12-24 12:50:00,42.56,42.57,42.52,42.55,808700.0,31.4221,31.4294,31.3925,31.4147,808700.0
2013-12-26 09:30:00,42.6,42.64,42.59,42.63,258500.0,31.4516,31.4811,31.4442,31.4737,258500.0
2013-12-26 09:40:00,42.64,42.69,42.63,42.68,225900.0,31.4811,31.518,31.4737,31.5107,225900.0
2013-12-26 09:50:00,42.68,42.7,42.66,42.7,181200.0,31.5107,31.5254,31.4959,31.5254,181200.0
2013-12-26 10:00:00,42.7,42.74,42.65,42.65,340500.0,31.5254,31.555,31.4885,31.4885,340500.0
2013-12-26 10:10:00,42.66,42.66,42.62,42.64,538200.0,31.4959,31.4959,31.4664,31.4811,538200.0
2013-12-26 10:20:00,42.65,42.65,42.59,42.6,972000.0,31.4885,31.4885,31.4442,31.4516,972000.0
2013-12-26 10:30:00,42.59,42.63,42.59,42.62,1081800.0,31.4442,31.4737,31.4442,31.4664,1081800.0
2013-12-26 10:40:00,42.61,42.66,42.61,42.64,336500.0,31.459,31.4959,31.459,31.4811,336500.0
2013-12-26 10:50:00,42.65,42.65,42.59,42.59,336700.0,31.4885,31.4885,31.4442,31.4442,336700.0
2013-12-26 11:00:00,42.59,42.6,42.56,42.57,449600.0,31.4442,31.4516,31.4221,31.4294,449600.0
2013-12-26 11:10:00,42.57,42.58,42.54,42.57,1728000.0,31.4294,31.4368,31.4073,31.4294,1728000.0
2013-12-26 11:20:00,42.57,42.61,42.57,42.61,165900.0,31.4294,31.459,31.4294,31.459,165900.0
2013-12-26 11:30:00,42.61,42.63,42.6,42.63,275800.0,31.459,31.4737,31.4516,31.4737,275800.0
2013-12-26 11:40:00,42.63,42.63,42.61,42.61,1189900.0,31.4737,31.4737,31.459,31.459,1189900.0
2013-12-26 11:50:00,42.62,42.62,42.6,42.62,122700.0,31.4664,31.4664,31.4516,31.4664,122700.0
2013-12-26 12:00:00,42.61,42.62,42.61,42.62,117900.0,31.459,31.4664,31.459,31.4664,117900.0
2013-12-26 12:10:00,42.61,42.62,42.6,42.6,210200.0,31.459,31.4664,31.4516,31.4516,210200.0
2013-12-26 12:20:00,42.61,42.63,42.6,42.63,215800.0,31.459,31.4737,31.4516,31.4737,215800.0
2013-12-26 12:30:00,42.63,42.66,42.63,42.64,233900.0,31.4737,31.4959,31.4737,31.4811,233900.0
2013-12-26 12:40:00,42.65,42.68,42.64,42.67,183000.0,31.4885,31.5107,31.4811,31.5033,183000.0
2013-12-26 12:50:00,42.67,42.67,42.65,42.66,104900.0,31.5033,31.5033,31.4885,31.4959,104900.0
2013-12-26 13:00:00,42.66,42.66,42.65,42.66,206600.0,31.4959,31.4959,31.4885,31.4959,206600.0
2013-12-26 13:10:00,42.66,42.68,42.66,42.67,359900.0,31.4959,31.5107,31.4959,31.5033,359900.0
2013-12-26 13:20:00,42.66,42.68,42.66,42.67,84600.0,31.4959,31.5107,31.4959,31.5033,84600.0
2013-12-26 13:30:00,42.68,42.68,42.66,42.66,127600.0,31.5107,31.5107,31.4959,31.4959,127600.0
2013-12-26 13:40:00,42.66,42.68,42.66,42.66,121900.0,31.4959,31.5107,31.4959,31.4959,121900.0
2013-12-26 13:50:00,42.66,42.69,42.66,42.69,731600.0,31.4959,31.518,31.4959,31.518,731600.0
2013-12-26 14:00:00,42.69,42.7,42.68,42.7,268500.0,31.518,31.5254,31.5107,31.5254,268500.0
2013-12-26 14:10:00,42.7,42.7,42.67,42.68,400600.0,31.5254,31.5254,31.5033,31.5107,400600.0
2013-12-26 14:20:00,42.69,42.69,42.68,42.69,150400.0,31.518,31.518,31.5107,31.518,150400.0
2013-12-26 14:30:00,42.69,42.7,42.68,42.69,242100.0,31.518,31.5254,31.5107,31.518,242100.0
2013-12-26 14:40:00,42.68,42.69,42.68,42.69,100500.0,31.5107,31.518,31.5107,31.518,100500.0
2013-12-26 14:50:00,42.68,42.69,42.68,42.69,355500.0,31.5107,31.518,31.5107,31.518,355500.0
2013-12-26 15:00:00,42.68,42.71,42.68,42.69,334100.0,31.5107,31.5328,31.5107,31.518,334100.0
2013-12-26 15:10:00,42.7,42.71,42.68,42.69,191300.0,31.5254,31.5328,31.5107,31.518,191300.0
2013-12-26 15:20:00,42.69,42.73,42.69,42.73,189900.0,31.518,31.5476,31.518,31.5476,189900.0
2013-12-26 15:30:00,42.73,42.73,42.71,42.73,141100.0,31.5476,31.5476,31.5328,31.5476,141100.0
2013-12-26 15:40:00,42.72,42.74,42.71,42.72,259000.0,31.5402,31.555,31.5328,31.5402,259000.0
2013-12-26 15:50:00,42.72,42.73,42.7,42.72,579700.0,31.5402,31.5476,31.5254,31.5402,579700.0
2013-12-27 09:30:00,42.91,42.92,42.77,42.88,372700.0,31.6805,31.6878,31.5771,31.6583,372700.0
2013-12-27 09:40:00,42.89,42.91,42.84,42.9,151400.0,31.6657,31.6805,31.6288,31.6731,151400.0
2013-12-27 09:50:00,42.9,42.92,42.86,42.9,145800.0,31.6731,31.6878,31.6435,31.6731,145800.0
2013-12-27 10:00:00,42.91,42.92,42.87,42.88,58600.0,31.6805,31.6878,31.6509,31.6583,58600.0
2013-12-27 10:10:00,42.88,42.9,42.87,42.88,92200.0,31.6583,31.6731,31.6509,31.6583,92200.0
2013-12-27 10:20:00,42.87,42.91,42.87,42.9,42800.0,31.6509,31.6805,31.6509,31.6731,42800.0
2013-12-27 10:30:00,42.9,42.9,42.88,42.89,22400.0,31.6731,31.6731,31.6583,31.6657,22400.0
2013-12-27 10:40:00,42.88,42.9,42.86,42.88,36100.0,31.6583,31.6731,31.6435,31.6583,36100.0
2013-12-27 10:50:00,42.88,42.91,42.87,42.87,56400.0,31.6583,31.6805,31.6509,31.6509,56400.0
2013-12-27 11:00:00,42.87,42.89,42.86,42.88,72700.0,31.6509,31.6657,31.6435,31.6583,72700.0
2013-12-27 11:10:00,42.88,42.89,42.86,42.87,54400.0,31.6583,31.6657,31.6435,31.6509,54400.0
2013-12-27 11:20:00,42.86,42.87,42.83,42.87,158000.0,31.6435,31.6509,31.6214,31.6509,158000.0
2013-12-27 11:30:00,42.88,42.9,42.84,42.84,85300.0,31.6583,31.6731,31.6288,31.6288,85300.0
2013-12-27 11:40:00,42.84,42.86,42.83,42.83,62200.0,31.6288,31.6435,31.6214,31.6214,62200.0
2013-12-27 11:50:00,42.83,42.84,42.81,42.83,111100.0,31.6214,31.6288,31.6066,31.6214,111100.0
2013-12-27 12:00:00,42.83,42.84,42.8,42.81,76100.0,31.6214,31.6288,31.5992,31.6066,76100.0
2013-12-27 12:10:00,42.82,42.82,42.79,42.81,75800.0,31.614,31.614,31.5919,31.6066,75800.0
2013-12-27 12:20:00,42.81,42.83,42.81,42.83,40700.0,31.6066,31.6214,31.6066,31.6214,40700.0
2013-12-27 12:30:00,42.83,42.83,42.79,42.79,21500.0,31.6214,31.6214,31.5919,31.5919,21500.0
2013-12-27 12:40:00,42.8,42.8,42.78,42.79,40900.0,31.5992,31.5992,31.5845,31.5919,40900.0
2013-12-27 12:50:00,42.79,42.8,42.77,42.79,39200.0,31.5919,31.5992,31.5771,31.5919,39200.0
2013-12-27 13:00:00,42.79,42.8,42.77,42.77,28000.0,31.5919,31.5992,31.5771,31.5771,28000.0
2013-12-27 13:10:00,42.77,42.81,42.77,42.8,79600.0,31.5771,31.6066,31.5771,31.5992,79600.0
2013-12-27 13:20:00,42.8,42.81,42.79,42.8,203300.0,31.5992,31.6066,31.5919,31.5992,203300.0
2013-12-27 13:30:00,42.8,42.81,42.76,42.8,115200.0,31.5992,31.6066,31.5697,31.5992,115200.0
2013-12-27 13:40:00,42.8,42.8,42.79,42.8,20500.0,31.5992,31.5992,31.5919,31.5992,20500.0
2013-12-27 13:50:00,42.8,42.81,42.79,42.8,45400.0,31.5992,31.6066,31.5919,31.5992,45400.0
2013-12-27 14:00:00,42.79,42.82,42.79,42.81,42800.0,31.5919,31.614,31.5919,31.6066,42800.0
2013-12-27 14:10:00,42.81,42.82,42.79,42.82,54900.0,31.6066,31.614,31.5919,31.614,54900.0
2013-12-27 14:20:00,42.82,42.85,42.82,42.84,68000.0,31.614,31.6362,31.614,31.6288,68000.0
2013-12-27 14:30:00,42.85,42.86,42.84,42.84,49100.0,31.6362,31.6435,31.6288,31.6288,49100.0
2013-12-27 14:40:00,42.84,42.86,42.83,42.86,68300.0,31.6288,31.6435,31.6214,31.6435,68300.0
2013-12-27 14:50:00,42.86,42.86,42.81,42.81,60500.0,31.6435,31.6435,31.6066,31.6066,60500.0
2013-12-27 15:00:00,42.81,42.84,42.81,42.83,53500.0,31.6066,31.6288,31.6066,31.6214,53500.0
2013-12-27 15:10:00,42.84,42.85,42.83,42.84,126600.0,31.6288,31.6362,31.6214,31.6288,126600.0
2013-12-27 15:20:00,42.85,42.85,42.82,42.84,96100.0,31.6362,31.6362,31.614,31.6288,96100.0
2013-12-27 15:30:00,42.84,42.86,42.83,42.84,135200.0,31.6288,31.6435,31.6214,31.6288,135200.0
2013-12-27 15:40:00,42.84,42.86,42.83,42.86,157800.0,31.6288,31.6435,31.6214,31.6435,157800.0
2013-12-27 15:50:00,42.86,42.87,42.83,42.84,374900.0,31.6435,31.6509,31.6214,31.6288,374900.0
2013-12-30 09:30:00,42.88,42.91,42.82,42.91,453100.0,31.6583,31.6805,31.614,31.6805,453100.0
2013-12-30 09:40:00,42.91,42.95,42.91,42.91,103300.0,31.6805,31.71,31.6805,31.6805,103300.0
2013-12-30 09:50:00,42.92,42.92,42.87,42.88,301200.0,31.6878,31.6878,31.6509,31.6583,301200.0
2013-12-30 10:00:00,42.87,42.9,42.86,42.88,44600.0,31.6509,31.6731,31.6435,31.6583,44600.0
2013-12-30 10:10:00,42.88,42.93,42.88,42.91,55700.0,31.6583,31.6952,31.6583,31.6805,55700.0
2013-12-30 10:20:00,42.92,42.93,42.9,42.93,74800.0,31.6878,31.6952,31.6731,31.6952,74800.0
2013-12-30 10:30:00,42.94,42.94,42.89,42.92,64500.0,31.7026,31.7026,31.6657,31.6878,64500.0
2013-12-30 10:40:00,42.92,42.93,42.89,42.89,44400.0,31.6878,31.6952,31.6657,31.6657,44400.0
2013-12-30 10:50:00,42.88,42.91,42.88,42.89,52700.0,31.6583,31.6805,31.6583,31.6657,52700.0
2013-12-30 11:00:00,42.89,42.92,42.89,42.92,44700.0,31.6657,31.6878,31.6657,31.6878,44700.0
2013-12-30 11:10:00,42.93,42.97,42.92,42.96,249500.0,31.6952,31.7248,31.6878,31.7174,249500.0
2013-12-30 11:20:00,42.96,42.98,42.94,42.95,35900.0,31.7174,31.7321,31.7026,31.71,35900.0
2013-12-30 11:30:00,42.94,42.96,42.89,42.89,58400.0,31.7026,31.7174,31.6657,31.6657,58400.0
2013-12-30 11:40:00,42.89,42.9,42.87,42.88,46500.0,31.6657,31.6731,31.6509,31.6583,46500.0
2013-12-30 11:50:00,42.88,42.89,42.87,42.88,24900.0,31.6583,31.6657,31.6509,31.6583,24900.0
2013-12-30 12:00:00,42.88,42.89,42.87,42.88,36900.0,31.6583,31.6657,31.6509,31.6583,36900.0
2013-12-30 12:10:00,42.87,42.9,42.87,42.89,30700.0,31.6509,31.6731,31.6509,31.6657,30700.0
2013-12-30 12:20:00,42.88,42.89,42.85,42.85,33400.0,31.6583,31.6657,31.6362,31.6362,33400.0
2013-12-30 12:30:00,42.85,42.86,42.84,42.85,34800.0,31.6362,31.6435,31.6288,31.6362,34800.0
2013-12-30 12:40:00,42.84,42.86,42.83,42.83,23100.0,31.6288,31.6435,31.6214,31.6214,23100.0
2013-12-30 12:50:00,42.83,42.85,42.83,42.84,24800.0,31.6214,31.6362,31.6214,31.6288,24800.0
2013-12-30 13:00:00,42.85,42.85,42.83,42.84,34300.0,31.6362,31.6362,31.6214,31.6288,34300.0
2013-12-30 13:10:00,42.84,42.87,42.84,42.85,43900.0,31.6288,31.6509,31.6288,31.6362,43900.0
2013-12-30 13:20:00,42.86,42.86,42.84,42.85,32100.0,31.6435,31.6435,31.6288,31.6362,32100.0
2013-12-30 13:30:00,42.84,42.86,42.84,42.84,44300.0,31.6288,31.6435,31.6288,31.6288,44300.0
2013-12-30 13:40:00,42.84,42.87,42.84,42.86,146100.0,31.6288,31.6509,31.6288,31.6435,146100.0
2013-12-30 13:50:00,42.86,42.88,42.84,42.88,35100.0,31.6435,31.6583,31.6288,31.6583,35100.0
2013-12-30 14:00:00,42.88,42.92,42.87,42.91,70600.0,31.6583,31.6878,31.6509,31.6805,70600.0
2013-12-30 14:10:00,42.91,42.92,42.88,42.89,87100.0,31.6805,31.6878,31.6583,31.6657,87100.0
2013-12-30 14:20:00,42.89,42.91,42.88,42.89,27500.0,31.6657,31.6805,31.6583,31.6657,27500.0
2013-12-30 14:30:00,42.9,42.93,42.89,42.93,20700.0,31.6731,31.6952,31.6657,31.6952,20700.0
2013-12-30 14:40:00,42.93,42.96,42.93,42.95,31400.0,31.6952,31.7174,31.6952,31.71,31400.0
2013-12-30 14:50:00,42.95,42.95,42.92,42.92,45400.0,31.71,31.71,31.6878,31.6878,45400.0
2013-12-30 15:00:00,42.93,42.94,42.9,42.91,35700.0,31.6952,31.7026,31.6731,31.6805,35700.0
2013-12-30 15:10:00,42.91,42.92,42.9,42.92,114400.0,31.6805,31.6878,31.6731,31.6878,114400.0
2013-12-30 15:20:00,42.92,42.93,42.91,42.93,40500.0,31.6878,31.6952,31.6805,31.6952,40500.0
2013-12-30 15:30:00,42.92,42.93,42.9,42.91,74700.0,31.6878,31.6952,31.6731,31.6805,74700.0
2013-12-30 15:40:00,42.91,42.92,42.89,42.91,202900.0,31.6805,31.6878,31.6657,31.6805,202900.0
2013-12-30 15:50:00,42.92,42.97,42.9,42.97,353200.0,31.6878,31.7248,31.6731,31.7248,353200.0
2013-12-31 09:30:00,43.02,43.02,42.87,42.89,122900.0,31.7617,31.7617,31.6509,31.6657,122900.0
2013-12-31 09:40:00,42.89,42.89,42.85,42.85,124300.0,31.6657,31.6657,31.6362,31.6362,124300.0
2013-12-31 09:50:00,42.86,42.89,42.86,42.88,69100.0,31.6435,31.6657,31.6435,31.6583,69100.0
2013-12-31 10:00:00,42.88,42.96,42.87,42.94,260700.0,31.6583,31.7174,31.6509,31.7026,260700.0
2013-12-31 10:10:00,42.94,42.95,42.92,42.93,130300.0,31.7026,31.71,31.6878,31.6952,130300.0
2013-12-31 10:20:00,42.93,42.94,42.91,42.91,149500.0,31.6952,31.7026,31.6805,31.6805,149500.0
2013-12-31 10:30:00,42.91,42.94,42.91,42.93,53200.0,31.6805,31.7026,31.6805,31.6952,53200.0
2013-12-31 10:40:00,42.93,42.96,42.93,42.95,96500.0,31.6952,31.7174,31.6952,31.71,96500.0
2013-12-31 10:50:00,42.95,42.98,42.94,42.98,43600.0,31.71,31.7321,31.7026,31.7321,43600.0
2013-12-31 11:00:00,42.98,43.02,42.98,43.02,232300.0,31.7321,31.7617,31.7321,31.7617,232300.0
2013-12-31 11:10:00,43.02,43.07,43.02,43.03,90200.0,31.7617,31.7986,31.7617,31.7691,90200.0
2013-12-31 11:20:00,43.03,43.04,43.02,43.02,314700.0,31.7691,31.7764,31.7617,31.7617,314700.0
2013-12-31 11:30:00,43.03,43.04,42.98,43.0,289500.0,31.7691,31.7764,31.7321,31.7469,289500.0
2013-12-31 11:40:00,42.99,43.0,42.97,42.99,198800.0,31.7395,31.7469,31.7248,31.7395,198800.0
2013-12-31 11:50:00,42.98,43.02,42.98,43.02,81800.0,31.7321,31.7617,31.7321,31.7617,81800.0
2013-12-31 12:00:00,43.02,43.03,43.0,43.01,50500.0,31.7617,31.7691,31.7469,31.7543,50500.0
2013-12-31 12:10:00,43.01,43.01,42.96,42.96,1478200.0,31.7543,31.7543,31.7174,31.7174,1478200.0
2013-12-31 12:20:00,42.97,42.98,42.96,42.97,50500.0,31.7248,31.7321,31.7174,31.7248,50500.0
2013-12-31 12:30:00,42.98,43.01,42.98,43.01,48100.0,31.7321,31.7543,31.7321,31.7543,48100.0
2013-12-31 12:40:00,43.01,43.01,42.97,42.98,41800.0,31.7543,31.7543,31.7248,31.7321,41800.0
2013-12-31 12:50:00,42.98,43.0,42.97,43.0,54800.0,31.7321,31.7469,31.7248,31.7469,54800.0
2013-12-31 13:00:00,43.0,43.01,42.96,42.98,37500.0,31.7469,31.7543,31.7174,31.7321,37500.0
2013-12-31 13:10:00,42.97,42.98,42.97,42.97,38600.0,31.7248,31.7321,31.7248,31.7248,38600.0
2013-12-31 13:20:00,42.98,42.98,42.97,42.98,42800.0,31.7321,31.7321,31.7248,31.7321,42800.0
2013-12-31 13:30:00,42.97,42.98,42.96,42.96,53700.0,31.7248,31.7321,31.7174,31.7174,53700.0
2013-12-31 13:40:00,42.96,42.98,42.95,42.97,140300.0,31.7174,31.7321,31.71,31.7248,140300.0
2013-12-31 13:50:00,42.98,42.98,42.95,42.95,25600.0,31.7321,31.7321,31.71,31.71,25600.0
2013-12-31 14:00:00,42.96,42.97,42.94,42.96,146300.0,31.7174,31.7248,31.7026,31.7174,146300.0
2013-12-31 14:10:00,42.97,42.97,42.94,42.94,93200.0,31.7248,31.7248,31.7026,31.7026,93200.0
2013-12-31 14:20:00,42.93,42.94,42.91,42.92,46600.0,31.6952,31.7026,31.6805,31.6878,46600.0
2013-12-31 14:30:00,42.92,42.92,42.87,42.87,61600.0,31.6878,31.6878,31.6509,31.6509,61600.0
2013-12-31 14:40:00,42.87,42.88,42.83,42.84,112700.0,31.6509,31.6583,31.6214,31.6288,112700.0
2013-12-31 14:50:00,42.85,42.87,42.84,42.86,128800.0,31.6362,31.6509,31.6288,31.6435,128800.0
2013-12-31 15:00:00,42.86,42.87,42.82,42.83,35900.0,31.6435,31.6509,31.614,31.6214,35900.0
2013-12-31 15:10:00,42.83,42.85,42.81,42.84,175300.0,31.6214,31.6362,31.6066,31.6288,175300.0
2013-12-31 15:20:00,42.84,42.88,42.84,42.86,48100.0,31.6288,31.6583,31.6288,31.6435,48100.0
2013-12-31 15:30:00,42.86,42.9,42.86,42.88,92300.0,31.6435,31.6731,31.6435,31.6583,92300.0
2013-12-31 15:40:00,42.87,42.98,42.85,42.96,387700.0,31.6509,31.7321,31.6362,31.7174,387700.0
2013-12-31 15:50:00,42.95,42.97,42.88,42.95,870900.0,31.71,31.7248,31.6583,31.71,870900.0
2014-01-02 09:30:00,42.87,42.87,42.7,42.71,542500.0,31.6509,31.6509,31.5254,31.5328,542500.0
2014-01-02 09:40:00,42.71,42.75,42.68,42.68,301200.0,31.5328,31.5623,31.5107,31.5107,301200.0
2014-01-02 09:50:00,42.68,42.69,42.6,42.62,330800.0,31.5107,31.518,31.4516,31.4664,330800.0
2014-01-02 10:00:00,42.61,42.66,42.57,42.63,217900.0,31.459,31.4959,31.4294,31.4737,217900.0
2014-01-02 10:10:00,42.62,42.65,42.6,42.65,111800.0,31.4664,31.4885,31.4516,31.4885,111800.0
2014-01-02 10:20:00,42.65,42.68,42.63,42.67,99100.0,31.4885,31.5107,31.4737,31.5033,99100.0
2014-01-02 10:30:00,42.67,42.69,42.65,42.68,96100.0,31.5033,31.518,31.4885,31.5107,96100.0
2014-01-02 10:40:00,42.67,42.72,42.66,42.67,159200.0,31.5033,31.5402,31.4959,31.5033,159200.0
2014-01-02 10:50:00,42.67,42.68,42.64,42.68,178500.0,31.5033,31.5107,31.4811,31.5107,178500.0
2014-01-02 11:00:00,42.67,42.7,42.64,42.69,143600.0,31.5033,31.5254,31.4811,31.518,143600.0
2014-01-02 11:10:00,42.69,42.71,42.67,42.7,121100.0,31.518,31.5328,31.5033,31.5254,121100.0
2014-01-02 11:20:00,42.7,42.72,42.68,42.7,79000.0,31.5254,31.5402,31.5107,31.5254,79000.0
2014-01-02 11:30:00,42.69,42.7,42.65,42.66,51600.0,31.518,31.5254,31.4885,31.4959,51600.0
2014-01-02 11:40:00,42.65,42.67,42.61,42.62,106600.0,31.4885,31.5033,31.459,31.4664,106600.0
2014-01-02 11:50:00,42.62,42.64,42.57,42.63,299700.0,31.4664,31.4811,31.4294,31.4737,299700.0
2014-01-02 12:00:00,42.64,42.64,42.61,42.62,170900.0,31.4811,31.4811,31.459,31.4664,170900.0
2014-01-02 12:10:00,42.62,42.63,42.58,42.58,78500.0,31.4664,31.4737,31.4368,31.4368,78500.0
2014-01-02 12:20:00,42.58,42.59,42.57,42.59,233300.0,31.4368,31.4442,31.4294,31.4442,233300.0
2014-01-02 12:30:00,42.59,42.59,42.54,42.56,206800.0,31.4442,31.4442,31.4073,31.4221,206800.0
2014-01-02 12:40:00,42.56,42.57,42.53,42.55,285200.0,31.4221,31.4294,31.3999,31.4147,285200.0
2014-01-02 12:50:00,42.55,42.57,42.53,42.56,185300.0,31.4147,31.4294,31.3999,31.4221,185300.0
2014-01-02 13:00:00,42.55,42.58,42.54,42.54,113400.0,31.4147,31.4368,31.4073,31.4073,113400.0
2014-01-02 13:10:00,42.55,42.55,42.54,42.55,49600.0,31.4147,31.4147,31.4073,31.4147,49600.0
2014-01-02 13:20:00,42.55,42.56,42.5,42.51,451500.0,31.4147,31.4221,31.3778,31.3851,451500.0
2014-01-02 13:30:00,42.51,42.52,42.49,42.51,291500.0,31.3851,31.3925,31.3704,31.3851,291500.0
2014-01-02 13:40:00,42.51,42.56,42.49,42.54,496000.0,31.3851,31.4221,31.3704,31.4073,496000.0
2014-01-02 13:50:00,42.54,42.56,42.51,42.53,138200.0,31.4073,31.4221,31.3851,31.3999,138200.0
2014-01-02 14:00:00,42.53,42.54,42.51,42.52,1443400.0,31.3999,31.4073,31.3851,31.3925,1443400.0
2014-01-02 14:10:00,42.52,42.54,42.38,42.4,458800.0,31.3925,31.4073,31.2892,31.3039,458800.0
2014-01-02 14:20:00,42.39,42.46,42.38,42.44,254300.0,31.2965,31.3482,31.2892,31.3335,254300.0
2014-01-02 14:30:00,42.44,42.48,42.43,42.47,254700.0,31.3335,31.363,31.3261,31.3556,254700.0
2014-01-02 14:40:00,42.48,42.5,42.47,42.49,119400.0,31.363,31.3778,31.3556,31.3704,119400.0
2014-01-02 14:50:00,42.5,42.51,42.44,42.44,1318000.0,31.3778,31.3851,31.3335,31.3335,1318000.0
2014-01-02 15:00:00,42.45,42.47,42.42,42.46,742400.0,31.3408,31.3556,31.3187,31.3482,742400.0
2014-01-02 15:10:00,42.46,42.51,42.46,42.51,171700.0,31.3482,31.3851,31.3482,31.3851,171700.0
2014-01-02 15:20:00,42.51,42.53,42.5,42.5,100400.0,31.3851,31.3999,31.3778,31.3778,100400.0
2014-01-02 15:30:00,42.51,42.51,42.46,42.47,248500.0,31.3851,31.3851,31.3482,31.3556,248500.0
2014-01-02 15:40:00,42.47,42.57,42.46,42.55,269600.0,31.3556,31.4294,31.3482,31.4147,269600.0
2014-01-02 15:50:00,42.55,42.56,42.46,42.48,858600.0,31.4147,31.4221,31.3482,31.363,858600.0
2014-01-03 09:30:00,42.49,42.58,42.48,42.53,306300.0,31.3704,31.4368,31.363,31.3999,306300.0
2014-01-03 09:40:00,42.53,42.57,42.51,42.54,151600.0,31.3999,31.4294,31.3851,31.4073,151600.0
2014-01-03 09:50:00,42.55,42.58,42.52,42.53,152700.0,31.4147,31.4368,31.3925,31.3999,152700.0
2014-01-03 10:00:00,42.54,42.61,42.53,42.55,125700.0,31.4073,31.459,31.3999,31.4147,125700.0
2014-01-03 10:10:00,42.56,42.59,42.55,42.55,98400.0,31.4221,31.4442,31.4147,31.4147,98400.0
2014-01-03 10:20:00,42.56,42.57,42.52,42.55,146400.0,31.4221,31.4294,31.3925,31.4147,146400.0
2014-01-03 10:30:00,42.56,42.59,42.55,42.58,286700.0,31.4221,31.4442,31.4147,31.4368,286700.0
2014-01-03 10:40:00,42.57,42.61,42.53,42.54,128100.0,31.4294,31.459,31.3999,31.4073,128100.0
2014-01-03 10:50:00,42.54,42.56,42.52,42.53,193800.0,31.4073,31.4221,31.3925,31.3999,193800.0
2014-01-03 11:00:00,42.54,42.57,42.51,42.56,99800.0,31.4073,31.4294,31.3851,31.4221,99800.0
2014-01-03 11:10:00,42.56,42.57,42.44,42.45,90900.0,31.4221,31.4294,31.3335,31.3408,90900.0
2014-01-03 11:20:00,42.45,42.46,42.41,42.42,191100.0,31.3408,31.3482,31.3113,31.3187,191100.0
2014-01-03 11:30:00,42.41,42.44,42.4,42.42,224500.0,31.3113,31.3335,31.3039,31.3187,224500.0
2014-01-03 11:40:00,42.41,42.44,42.4,42.4,268500.0,31.3113,31.3335,31.3039,31.3039,268500.0
2014-01-03 11:50:00,42.41,42.46,42.4,42.41,319500.0,31.3113,31.3482,31.3039,31.3113,319500.0
2014-01-03 12:00:00,42.41,42.42,42.36,42.39,106600.0,31.3113,31.3187,31.2744,31.2965,106600.0
2014-01-03 12:10:00,42.39,42.41,42.39,42.39,58300.0,31.2965,31.3113,31.2965,31.2965,58300.0
2014-01-03 12:20:00,42.39,42.42,42.38,42.41,86400.0,31.2965,31.3187,31.2892,31.3113,86400.0
2014-01-03 12:30:00,42.41,42.43,42.39,42.42,71500.0,31.3113,31.3261,31.2965,31.3187,71500.0
2014-01-03 12:40:00,42.43,42.43,42.41,42.42,79600.0,31.3261,31.3261,31.3113,31.3187,79600.0
2014-01-03 12:50:00,42.42,42.43,42.37,42.37,82100.0,31.3187,31.3261,31.2818,31.2818,82100.0
2014-01-03 13:00:00,42.37,42.39,42.36,42.36,52800.0,31.2818,31.2965,31.2744,31.2744,52800.0
2014-01-03 13:10:00,42.36,42.37,42.35,42.37,90900.0,31.2744,31.2818,31.267,31.2818,90900.0
2014-01-03 13:20:00,42.37,42.39,42.36,42.37,108900.0,31.2818,31.2965,31.2744,31.2818,108900.0
2014-01-03 13:30:00,42.37,42.37,42.34,42.37,91700.0,31.2818,31.2818,31.2596,31.2818,91700.0
2014-01-03 13:40:00,42.37,42.38,42.34,42.37,83200.0,31.2818,31.2892,31.2596,31.2818,83200.0
2014-01-03 13:50:00,42.38,42.4,42.37,42.39,48100.0,31.2892,31.3039,31.2818,31.2965,48100.0
2014-01-03 14:00:00,42.39,42.43,42.38,42.38,108500.0,31.2965,31.3261,31.2892,31.2892,108500.0
2014-01-03 14:10:00,42.39,42.41,42.37,42.41,135800.0,31.2965,31.3113,31.2818,31.3113,135800.0
2014-01-03 14:20:00,42.41,42.41,42.39,42.39,158400.0,31.3113,31.3113,31.2965,31.2965,158400.0
2014-01-03 14:30:00,42.4,42.41,42.38,42.4,109900.0,31.3039,31.3113,31.2892,31.3039,109900.0
2014-01-03 14:40:00,42.41,42.48,42.4,42.47,152000.0,31.3113,31.363,31.3039,31.3556,152000.0
2014-01-03 14:50:00,42.47,42.5,42.44,42.45,148400.0,31.3556,31.3778,31.3335,31.3408,148400.0
2014-01-03 15:00:00,42.45,42.47,42.44,42.46,109900.0,31.3408,31.3556,31.3335,31.3482,109900.0
2014-01-03 15:10:00,42.47,42.56,42.47,42.52,322100.0,31.3556,31.4221,31.3556,31.3925,322100.0
2014-01-03 15:20:00,42.52,42.52,42.48,42.5,102800.0,31.3925,31.3925,31.363,31.3778,102800.0
2014-01-03 15:30:00,42.5,42.52,42.49,42.49,102400.0,31.3778,31.3925,31.3704,31.3704,102400.0
2014-01-03 15:40:00,42.5,42.5,42.43,42.47,213600.0,31.3778,31.3778,31.3261,31.3556,213600.0
2014-01-03 15:50:00,42.47,42.47,42.38,42.39,470400.0,31.3556,31.3556,31.2892,31.2965,470400.0
2014-01-06 09:30:00,42.46,42.53,42.34,42.37,444000.0,31.3482,31.3999,31.2596,31.2818,444000.0
2014-01-06 09:40:00,42.36,42.36,42.3,42.33,176800.0,31.2744,31.2744,31.2301,31.2522,176800.0
2014-01-06 09:50:00,42.33,42.34,42.27,42.33,357800.0,31.2522,31.2596,31.208,31.2522,357800.0
2014-01-06 10:00:00,42.33,42.36,42.26,42.35,858100.0,31.2522,31.2744,31.2006,31.267,858100.0
2014-01-06 10:10:00,42.35,42.36,42.3,42.36,179600.0,31.267,31.2744,31.2301,31.2744,179600.0
2014-01-06 10:20:00,42.36,42.36,42.29,42.32,292900.0,31.2744,31.2744,31.2227,31.2449,292900.0
2014-01-06 10:30:00,42.32,42.34,42.3,42.3,84400.0,31.2449,31.2596,31.2301,31.2301,84400.0
2014-01-06 10:40:00,42.3,42.3,42.25,42.29,318400.0,31.2301,31.2301,31.1932,31.2227,318400.0
2014-01-06 10:50:00,42.28,42.33,42.25,42.27,504500.0,31.2153,31.2522,31.1932,31.208,504500.0
2014-01-06 11:00:00,42.27,42.29,42.24,42.25,278000.0,31.208,31.2227,31.1858,31.1932,278000.0
2014-01-06 11:10:00,42.25,42.26,42.17,42.2,646500.0,31.1932,31.2006,31.1341,31.1563,646500.0
2014-01-06 11:20:00,42.2,42.24,42.19,42.24,81300.0,31.1563,31.1858,31.1489,31.1858,81300.0
2014-01-06 11:30:00,42.23,42.24,42.2,42.23,185300.0,31.1784,31.1858,31.1563,31.1784,185300.0
2014-01-06 11:40:00,42.24,42.24,42.17,42.18,73100.0,31.1858,31.1858,31.1341,31.1415,73100.0
2014-01-06 11:50:00,42.19,42.24,42.18,42.23,74400.0,31.1489,31.1858,31.1415,31.1784,74400.0
2014-01-06 12:00:00,42.24,42.24,42.2,42.2,67600.0,31.1858,31.1858,31.1563,31.1563,67600.0
2014-01-06 12:10:00,42.21,42.21,42.18,42.19,62600.0,31.1637,31.1637,31.1415,31.1489,62600.0
2014-01-06 12:20:00,42.19,42.21,42.14,42.15,119100.0,31.1489,31.1637,31.112,31.1194,119100.0
2014-01-06 12:30:00,42.14,42.15,42.11,42.13,94900.0,31.112,31.1194,31.0898,31.1046,94900.0
2014-01-06 12:40:00,42.14,42.17,42.12,42.16,55200.0,31.112,31.1341,31.0972,31.1267,55200.0
2014-01-06 12:50:00,42.15,42.19,42.15,42.17,101200.0,31.1194,31.1489,31.1194,31.1341,101200.0
2014-01-06 13:00:00,42.17,42.18,42.15,42.15,115600.0,31.1341,31.1415,31.1194,31.1194,115600.0
2014-01-06 13:10:00,42.15,42.19,42.14,42.17,104900.0,31.1194,31.1489,31.112,31.1341,104900.0
2014-01-06 13:20:00,42.18,42.2,42.17,42.18,71900.0,31.1415,31.1563,31.1341,31.1415,71900.0
2014-01-06 13:30:00,42.18,42.21,42.17,42.2,158700.0,31.1415,31.1637,31.1341,31.1563,158700.0
2014-01-06 13:40:00,42.2,42.22,42.18,42.18,77500.0,31.1563,31.171,31.1415,31.1415,77500.0
2014-01-06 13:50:00,42.19,42.29,42.18,42.27,322600.0,31.1489,31.2227,31.1415,31.208,322600.0
2014-01-06 14:00:00,42.27,42.29,42.21,42.22,95500.0,31.208,31.2227,31.1637,31.171,95500.0
2014-01-06 14:10:00,42.22,42.27,42.21,42.21,97800.0,31.171,31.208,31.1637,31.1637,97800.0
2014-01-06 14:20:00,42.22,42.25,42.21,42.22,131100.0,31.171,31.1932,31.1637,31.171,131100.0
2014-01-06 14:30:00,42.23,42.29,42.22,42.28,178000.0,31.1784,31.2227,31.171,31.2153,178000.0
2014-01-06 14:40:00,42.28,42.31,42.25,42.28,306500.0,31.2153,31.2375,31.1932,31.2153,306500.0
2014-01-06 14:50:00,42.28,42.29,42.25,42.28,84400.0,31.2153,31.2227,31.1932,31.2153,84400.0
2014-01-06 15:00:00,42.28,42.28,42.24,42.26,104000.0,31.2153,31.2153,31.1858,31.2006,104000.0
2014-01-06 15:10:00,42.27,42.31,42.25,42.28,170500.0,31.208,31.2375,31.1932,31.2153,170500.0
2014-01-06 15:20:00,42.28,42.3,42.27,42.29,158800.0,31.2153,31.2301,31.208,31.2227,158800.0
2014-01-06 15:30:00,42.29,42.3,42.21,42.24,489700.0,31.2227,31.2301,31.1637,31.1858,489700.0
2014-01-06 15:40:00,42.24,42.28,42.22,42.26,251700.0,31.1858,31.2153,31.171,31.2006,251700.0
2014-01-06 15:50:00,42.27,42.28,42.2,42.2,572300.0,31.208,31.2153,31.1563,31.1563,572300.0
2014-01-07 09:30:00,42.24,42.51,42.24,42.51,249300.0,31.1858,31.3851,31.1858,31.3851,249300.0
2014-01-07 09:40:00,42.51,42.54,42.44,42.44,778400.0,31.3851,31.4073,31.3335,31.3335,778400.0
2014-01-07 09:50:00,42.44,42.45,42.4,42.43,643400.0,31.3335,31.3408,31.3039,31.3261,643400.0
2014-01-07 10:00:00,42.43,42.45,42.38,42.38,325400.0,31.3261,31.3408,31.2892,31.2892,325400.0
2014-01-07 10:10:00,42.38,42.42,42.34,42.35,364900.0,31.2892,31.3187,31.2596,31.267,364900.0
2014-01-07 10:20:00,42.35,42.42,42.34,42.39,659500.0,31.267,31.3187,31.2596,31.2965,659500.0
2014-01-07 10:30:00,42.4,42.45,42.39,42.45,707200.0,31.3039,31.3408,31.2965,31.3408,707200.0
2014-01-07 10:40:00,42.45,42.47,42.41,42.42,96000.0,31.3408,31.3556,31.3113,31.3187,96000.0
2014-01-07 10:50:00,42.42,42.44,42.39,42.43,42200.0,31.3187,31.3335,31.2965,31.3261,42200.0
2014-01-07 11:00:00,42.43,42.43,42.41,42.43,48600.0,31.3261,31.3261,31.3113,31.3261,48600.0
2014-01-07 11:10:00,42.44,42.46,42.41,42.46,187600.0,31.3335,31.3482,31.3113,31.3482,187600.0
2014-01-07 11:20:00,42.45,42.46,42.43,42.43,47400.0,31.3408,31.3482,31.3261,31.3261,47400.0
2014-01-07 11:30:00,42.42,42.44,42.41,42.42,34700.0,31.3187,31.3335,31.3113,31.3187,34700.0
2014-01-07 11:40:00,42.42,42.46,42.42,42.45,51100.0,31.3187,31.3482,31.3187,31.3408,51100.0
2014-01-07 11:50:00,42.46,42.46,42.43,42.46,33700.0,31.3482,31.3482,31.3261,31.3482,33700.0
2014-01-07 12:00:00,42.46,42.48,42.45,42.46,84100.0,31.3482,31.363,31.3408,31.3482,84100.0
2014-01-07 12:10:00,42.46,42.49,42.45,42.47,80200.0,31.3482,31.3704,31.3408,31.3556,80200.0
2014-01-07 12:20:00,42.47,42.48,42.45,42.48,50900.0,31.3556,31.363,31.3408,31.363,50900.0
2014-01-07 12:30:00,42.48,42.51,42.48,42.48,301700.0,31.363,31.3851,31.363,31.363,301700.0
2014-01-07 12:40:00,42.49,42.49,42.47,42.48,93800.0,31.3704,31.3704,31.3556,31.363,93800.0
2014-01-07 12:50:00,42.48,42.52,42.48,42.51,100300.0,31.363,31.3925,31.363,31.3851,100300.0
2014-01-07 13:00:00,42.51,42.52,42.49,42.5,74800.0,31.3851,31.3925,31.3704,31.3778,74800.0
2014-01-07 13:10:00,42.49,42.5,42.48,42.48,38100.0,31.3704,31.3778,31.363,31.363,38100.0
2014-01-07 13:20:00,42.49,42.5,42.47,42.48,29100.0,31.3704,31.3778,31.3556,31.363,29100.0
2014-01-07 13:30:00,42.47,42.5,42.46,42.5,60900.0,31.3556,31.3778,31.3482,31.3778,60900.0
2014-01-07 13:40:00,42.5,42.5,42.47,42.48,41900.0,31.3778,31.3778,31.3556,31.363,41900.0
2014-01-07 13:50:00,42.48,42.48,42.43,42.43,54700.0,31.363,31.363,31.3261,31.3261,54700.0
2014-01-07 14:00:00,42.42,42.42,42.38,42.39,58900.0,31.3187,31.3187,31.2892,31.2965,58900.0
2014-01-07 14:10:00,42.39,42.42,42.39,42.41,54400.0,31.2965,31.3187,31.2965,31.3113,54400.0
2014-01-07 14:20:00,42.4,42.45,42.39,42.45,208400.0,31.3039,31.3408,31.2965,31.3408,208400.0
2014-01-07 14:30:00,42.45,42.48,42.43,42.45,148000.0,31.3408,31.363,31.3261,31.3408,148000.0
2014-01-07 14:40:00,42.44,42.46,42.42,42.43,35600.0,31.3335,31.3482,31.3187,31.3261,35600.0
2014-01-07 14:50:00,42.42,42.45,42.42,42.44,21100.0,31.3187,31.3408,31.3187,31.3335,21100.0
2014-01-07 15:00:00,42.45,42.47,42.45,42.46,121600.0,31.3408,31.3556,31.3408,31.3482,121600.0
2014-01-07 15:10:00,42.46,42.48,42.45,42.48,69900.0,31.3482,31.363,31.3408,31.363,69900.0
2014-01-07 15:20:00,42.48,42.49,42.46,42.48,232200.0,31.363,31.3704,31.3482,31.363,232200.0
2014-01-07 15:30:00,42.48,42.49,42.43,42.47,310900.0,31.363,31.3704,31.3261,31.3556,310900.0
2014-01-07 15:40:00,42.46,42.49,42.46,42.46,153100.0,31.3482,31.3704,31.3482,31.3482,153100.0
2014-01-07 15:50:00,42.47,42.48,42.41,42.42,493000.0,31.3556,31.363,31.3113,31.3187,493000.0
2014-01-08 09:30:00,42.43,42.43,42.25,42.29,479500.0,31.3261,31.3261,31.1932,31.2227,479500.0
2014-01-08 09:40:00,42.3,42.31,42.22,42.25,595300.0,31.2301,31.2375,31.171,31.1932,595300.0
2014-01-08 09:50:00,42.24,42.24,42.17,42.2,761100.0,31.1858,31.1858,31.1341,31.1563,761100.0
2014-01-08 10:00:00,42.2,42.21,42.18,42.19,302900.0,31.1563,31.1637,31.1415,31.1489,302900.0
2014-01-08 10:10:00,42.2,42.21,42.17,42.21,441800.0,31.1563,31.1637,31.1341,31.1637,441800.0
2014-01-08 10:20:00,42.21,42.29,42.21,42.29,771200.0,31.1637,31.2227,31.1637,31.2227,771200.0
2014-01-08 10:30:00,42.29,42.3,42.24,42.24,204900.0,31.2227,31.2301,31.1858,31.1858,204900.0
2014-01-08 10:40:00,42.24,42.26,42.2,42.25,83800.0,31.1858,31.2006,31.1563,31.1932,83800.0
2014-01-08 10:50:00,42.25,42.27,42.23,42.24,153900.0,31.1932,31.208,31.1784,31.1858,153900.0
2014-01-08 11:00:00,42.24,42.25,42.2,42.21,106500.0,31.1858,31.1932,31.1563,31.1637,106500.0
2014-01-08 11:10:00,42.21,42.21,42.18,42.18,44400.0,31.1637,31.1637,31.1415,31.1415,44400.0
2014-01-08 11:20:00,42.19,42.21,42.18,42.2,49700.0,31.1489,31.1637,31.1415,31.1563,49700.0
2014-01-08 11:30:00,42.2,42.24,42.2,42.24,210000.0,31.1563,31.1858,31.1563,31.1858,210000.0
2014-01-08 11:40:00,42.24,42.26,42.23,42.24,205100.0,31.1858,31.2006,31.1784,31.1858,205100.0
2014-01-08 11:50:00,42.25,42.26,42.23,42.25,34900.0,31.1932,31.2006,31.1784,31.1932,34900.0
2014-01-08 12:00:00,42.25,42.26,42.22,42.23,293900.0,31.1932,31.2006,31.171,31.1784,293900.0
2014-01-08 12:10:00,42.23,42.25,42.22,42.25,116100.0,31.1784,31.1932,31.171,31.1932,116100.0
2014-01-08 12:20:00,42.24,42.26,42.23,42.24,286200.0,31.1858,31.2006,31.1784,31.1858,286200.0
2014-01-08 12:30:00,42.25,42.27,42.22,42.23,114400.0,31.1932,31.208,31.171,31.1784,114400.0
2014-01-08 12:40:00,42.22,42.23,42.22,42.23,16200.0,31.171,31.1784,31.171,31.1784,16200.0
2014-01-08 12:50:00,42.23,42.24,42.22,42.22,122000.0,31.1784,31.1858,31.171,31.171,122000.0
2014-01-08 13:00:00,42.22,42.26,42.2,42.25,277500.0,31.171,31.2006,31.1563,31.1932,277500.0
2014-01-08 13:10:00,42.25,42.26,42.2,42.21,294300.0,31.1932,31.2006,31.1563,31.1637,294300.0
2014-01-08 13:20:00,42.21,42.21,42.09,42.11,1963000.0,31.1637,31.1637,31.0751,31.0898,1963000.0
2014-01-08 13:30:00,42.11,42.11,42.08,42.08,914700.0,31.0898,31.0898,31.0677,31.0677,914700.0
2014-01-08 13:40:00,42.07,42.1,42.06,42.1,691500.0,31.0603,31.0824,31.0529,31.0824,691500.0
2014-01-08 13:50:00,42.09,42.13,42.03,42.13,3774400.0,31.0751,31.1046,31.0308,31.1046,3774400.0
2014-01-08 14:00:00,42.12,42.15,42.04,42.05,703900.0,31.0972,31.1194,31.0381,31.0455,703900.0
2014-01-08 14:10:00,42.05,42.14,42.04,42.1,676100.0,31.0455,31.112,31.0381,31.0824,676100.0
2014-01-08 14:20:00,42.11,42.14,42.08,42.08,671500.0,31.0898,31.112,31.0677,31.0677,671500.0
2014-01-08 14:30:00,42.08,42.13,42.07,42.1,692300.0,31.0677,31.1046,31.0603,31.0824,692300.0
2014-01-08 14:40:00,42.1,42.13,42.09,42.1,366400.0,31.0824,31.1046,31.0751,31.0824,366400.0
2014-01-08 14:50:00,42.1,42.12,42.07,42.09,748700.0,31.0824,31.0972,31.0603,31.0751,748700.0
2014-01-08 15:00:00,42.1,42.13,42.08,42.1,425900.0,31.0824,31.1046,31.0677,31.0824,425900.0
2014-01-08 15:10:00,42.09,42.11,42.05,42.06,356200.0,31.0751,31.0898,31.0455,31.0529,356200.0
2014-01-08 15:20:00,42.06,42.07,42.03,42.05,176600.0,31.0529,31.0603,31.0308,31.0455,176600.0
2014-01-08 15:30:00,42.05,42.09,42.04,42.09,363700.0,31.0455,31.0751,31.0381,31.0751,363700.0
2014-01-08 15:40:00,42.09,42.15,42.06,42.15,1281300.0,31.0751,31.1194,31.0529,31.1194,1281300.0
2014-01-08 15:50:00,42.15,42.17,42.11,42.13,3272900.0,31.1194,31.1341,31.0898,31.1046,3272900.0
2014-01-09 09:30:00,42.23,42.33,42.21,42.27,621800.0,31.1784,31.2522,31.1637,31.208,621800.0
2014-01-09 09:40:00,42.26,42.27,42.19,42.25,542800.0,31.2006,31.208,31.1489,31.1932,542800.0
2014-01-09 09:50:00,42.25,42.25,42.17,42.22,213500.0,31.1932,31.1932,31.1341,31.171,213500.0
2014-01-09 10:00:00,42.23,42.27,42.18,42.19,470300.0,31.1784,31.208,31.1415,31.1489,470300.0
2014-01-09 10:10:00,42.19,42.23,42.12,42.2,1254200.0,31.1489,31.1784,31.0972,31.1563,1254200.0
2014-01-09 10:20:00,42.2,42.23,42.17,42.21,176400.0,31.1563,31.1784,31.1341,31.1637,176400.0
2014-01-09 10:30:00,42.2,42.23,42.2,42.21,353900.0,31.1563,31.1784,31.1563,31.1637,353900.0
2014-01-09 10:40:00,42.21,42.22,42.09,42.12,166300.0,31.1637,31.171,31.0751,31.0972,166300.0
2014-01-09 10:50:00,42.11,42.12,42.06,42.11,112600.0,31.0898,31.0972,31.0529,31.0898,112600.0
2014-01-09 11:00:00,42.11,42.11,42.06,42.08,51100.0,31.0898,31.0898,31.0529,31.0677,51100.0
2014-01-09 11:10:00,42.08,42.12,42.07,42.11,192500.0,31.0677,31.0972,31.0603,31.0898,192500.0
2014-01-09 11:20:00,42.12,42.16,42.11,42.15,730400.0,31.0972,31.1267,31.0898,31.1194,730400.0
2014-01-09 11:30:00,42.15,42.18,42.15,42.18,653600.0,31.1194,31.1415,31.1194,31.1415,653600.0
2014-01-09 11:40:00,42.18,42.21,42.15,42.2,415600.0,31.1415,31.1637,31.1194,31.1563,415600.0
2014-01-09 11:50:00,42.21,42.22,42.16,42.2,259200.0,31.1637,31.171,31.1267,31.1563,259200.0
2014-01-09 12:00:00,42.2,42.24,42.2,42.22,1056300.0,31.1563,31.1858,31.1563,31.171,1056300.0
2014-01-09 12:10:00,42.21,42.24,42.21,42.24,381500.0,31.1637,31.1858,31.1637,31.1858,381500.0
2014-01-09 12:20:00,42.23,42.27,42.23,42.26,997500.0,31.1784,31.208,31.1784,31.2006,997500.0
2014-01-09 12:30:00,42.26,42.32,42.26,42.3,1742900.0,31.2006,31.2449,31.2006,31.2301,1742900.0
2014-01-09 12:40:00,42.3,42.31,42.27,42.3,528200.0,31.2301,31.2375,31.208,31.2301,528200.0
2014-01-09 12:50:00,42.3,42.34,42.29,42.34,702000.0,31.2301,31.2596,31.2227,31.2596,702000.0
2014-01-09 13:00:00,42.34,42.35,42.33,42.34,1251600.0,31.2596,31.267,31.2522,31.2596,1251600.0
2014-01-09 13:10:00,42.34,42.34,42.32,42.34,244700.0,31.2596,31.2596,31.2449,31.2596,244700.0
2014-01-09 13:20:00,42.34,42.38,42.33,42.35,984900.0,31.2596,31.2892,31.2522,31.267,984900.0
2014-01-09 13:30:00,42.35,42.36,42.32,42.33,371000.0,31.267,31.2744,31.2449,31.2522,371000.0
2014-01-09 13:40:00,42.34,42.35,42.31,42.33,73700.0,31.2596,31.267,31.2375,31.2522,73700.0
2014-01-09 13:50:00,42.33,42.35,42.31,42.31,156100.0,31.2522,31.267,31.2375,31.2375,156100.0
2014-01-09 14:00:00,42.32,42.32,42.26,42.26,65400.0,31.2449,31.2449,31.2006,31.2006,65400.0
2014-01-09 14:10:00,42.27,42.31,42.27,42.29,105900.0,31.208,31.2375,31.208,31.2227,105900.0
2014-01-09 14:20:00,42.29,42.31,42.28,42.28,247700.0,31.2227,31.2375,31.2153,31.2153,247700.0
2014-01-09 14:30:00,42.28,42.28,42.25,42.26,49300.0,31.2153,31.2153,31.1932,31.2006,49300.0
2014-01-09 14:40:00,42.26,42.34,42.26,42.33,1002600.0,31.2006,31.2596,31.2006,31.2522,1002600.0
2014-01-09 14:50:00,42.34,42.34,42.31,42.31,497600.0,31.2596,31.2596,31.2375,31.2375,497600.0
2014-01-09 15:00:00,42.31,42.34,42.3,42.32,672300.0,31.2375,31.2596,31.2301,31.2449,672300.0
2014-01-09 15:10:00,42.32,42.36,42.32,42.35,1228700.0,31.2449,31.2744,31.2449,31.267,1228700.0
2014-01-09 15:20:00,42.35,42.38,42.35,42.36,1270900.0,31.267,31.2892,31.267,31.2744,1270900.0
2014-01-09 15:30:00,42.37,42.38,42.33,42.36,424300.0,31.2818,31.2892,31.2522,31.2744,424300.0
2014-01-09 15:40:00,42.36,42.38,42.35,42.38,1299600.0,31.2744,31.2892,31.267,31.2892,1299600.0
2014-01-09 15:50:00,42.38,42.4,42.34,42.35,1970100.0,31.2892,31.3039,31.2596,31.267,1970100.0
2014-01-10 09:30:00,42.45,42.55,42.44,42.45,1572400.0,31.3408,31.4147,31.3335,31.3408,1572400.0
2014-01-10 09:40:00,42.43,42.51,42.43,42.45,600100.0,31.3261,31.3851,31.3261,31.3408,600100.0
2014-01-10 09:50:00,42.44,42.49,42.43,42.43,981100.0,31.3335,31.3704,31.3261,31.3261,981100.0
2014-01-10 10:00:00,42.43,42.43,42.32,42.37,493300.0,31.3261,31.3261,31.2449,31.2818,493300.0
2014-01-10 10:10:00,42.38,42.38,42.34,42.38,1165100.0,31.2892,31.2892,31.2596,31.2892,1165100.0
2014-01-10 10:20:00,42.38,42.39,42.34,42.34,431800.0,31.2892,31.2965,31.2596,31.2596,431800.0
2014-01-10 10:30:00,42.33,42.36,42.32,42.34,801300.0,31.2522,31.2744,31.2449,31.2596,801300.0
2014-01-10 10:40:00,42.33,42.38,42.32,42.37,641000.0,31.2522,31.2892,31.2449,31.2818,641000.0
2014-01-10 10:50:00,42.37,42.39,42.34,42.37,478600.0,31.2818,31.2965,31.2596,31.2818,478600.0
2014-01-10 11:00:00,42.37,42.37,42.33,42.35,550100.0,31.2818,31.2818,31.2522,31.267,550100.0
2014-01-10 11:10:00,42.35,42.36,42.29,42.29,213500.0,31.267,31.2744,31.2227,31.2227,213500.0
2014-01-10 11:20:00,42.3,42.3,42.25,42.27,161200.0,31.2301,31.2301,31.1932,31.208,161200.0
2014-01-10 11:30:00,42.27,42.29,42.24,42.27,264000.0,31.208,31.2227,31.1858,31.208,264000.0
2014-01-10 11:40:00,42.28,42.3,42.26,42.29,482900.0,31.2153,31.2301,31.2006,31.2227,482900.0
2014-01-10 11:50:00,42.29,42.3,42.25,42.28,182300.0,31.2227,31.2301,31.1932,31.2153,182300.0
2014-01-10 12:00:00,42.28,42.29,42.26,42.29,176100.0,31.2153,31.2227,31.2006,31.2227,176100.0
2014-01-10 12:10:00,42.29,42.33,42.28,42.33,247300.0,31.2227,31.2522,31.2153,31.2522,247300.0
2014-01-10 12:20:00,42.32,42.33,42.3,42.31,30000.0,31.2449,31.2522,31.2301,31.2375,30000.0
2014-01-10 12:30:00,42.3,42.31,42.29,42.3,51900.0,31.2301,31.2375,31.2227,31.2301,51900.0
2014-01-10 12:40:00,42.3,42.37,42.3,42.35,363100.0,31.2301,31.2818,31.2301,31.267,363100.0
2014-01-10 12:50:00,42.36,42.37,42.32,42.32,86100.0,31.2744,31.2818,31.2449,31.2449,86100.0
2014-01-10 13:00:00,42.31,42.34,42.3,42.34,84100.0,31.2375,31.2596,31.2301,31.2596,84100.0
2014-01-10 13:10:00,42.34,42.34,42.31,42.33,283500.0,31.2596,31.2596,31.2375,31.2522,283500.0
2014-01-10 13:20:00,42.33,42.33,42.31,42.31,120700.0,31.2522,31.2522,31.2375,31.2375,120700.0
2014-01-10 13:30:00,42.31,42.32,42.3,42.32,291700.0,31.2375,31.2449,31.2301,31.2449,291700.0
2014-01-10 13:40:00,42.32,42.35,42.32,42.34,100100.0,31.2449,31.267,31.2449,31.2596,100100.0
2014-01-10 13:50:00,42.34,42.35,42.28,42.29,170500.0,31.2596,31.267,31.2153,31.2227,170500.0
2014-01-10 14:00:00,42.29,42.33,42.29,42.33,187400.0,31.2227,31.2522,31.2227,31.2522,187400.0
2014-01-10 14:10:00,42.33,42.36,42.33,42.35,89400.0,31.2522,31.2744,31.2522,31.267,89400.0
2014-01-10 14:20:00,42.35,42.37,42.35,42.35,42900.0,31.267,31.2818,31.267,31.267,42900.0
2014-01-10 14:30:00,42.35,42.38,42.35,42.37,181400.0,31.267,31.2892,31.267,31.2818,181400.0
2014-01-10 14:40:00,42.37,42.39,42.35,42.35,297800.0,31.2818,31.2965,31.267,31.267,297800.0
2014-01-10 14:50:00,42.35,42.38,42.34,42.36,112500.0,31.267,31.2892,31.2596,31.2744,112500.0
2014-01-10 15:00:00,42.36,42.4,42.36,42.38,1013500.0,31.2744,31.3039,31.2744,31.2892,1013500.0
2014-01-10 15:10:00,42.38,42.4,42.37,42.39,389600.0,31.2892,31.3039,31.2818,31.2965,389600.0
2014-01-10 15:20:00,42.4,42.41,42.39,42.39,47500.0,31.3039,31.3113,31.2965,31.2965,47500.0
2014-01-10 15:30:00,42.4,42.43,42.39,42.4,82000.0,31.3039,31.3261,31.2965,31.3039,82000.0
2014-01-10 15:40:00,42.4,42.44,42.38,42.38,132600.0,31.3039,31.3335,31.2892,31.2892,132600.0
2014-01-10 15:50:00,42.39,42.42,42.39,42.41,550400.0,31.2965,31.3187,31.2965,31.3113,550400.0
2014-01-13 09:30:00,42.4,42.41,42.33,42.38,182800.0,31.3039,31.3113,31.2522,31.2892,182800.0
2014-01-13 09:40:00,42.39,42.48,42.38,42.43,136000.0,31.2965,31.363,31.2892,31.3261,136000.0
2014-01-13 09:50:00,42.43,42.46,42.39,42.42,81900.0,31.3261,31.3482,31.2965,31.3187,81900.0
2014-01-13 10:00:00,42.43,42.5,42.43,42.46,117900.0,31.3261,31.3778,31.3261,31.3482,117900.0
2014-01-13 10:10:00,42.46,42.5,42.46,42.47,89800.0,31.3482,31.3778,31.3482,31.3556,89800.0
2014-01-13 10:20:00,42.48,42.51,42.46,42.51,316500.0,31.363,31.3851,31.3482,31.3851,316500.0
2014-01-13 10:30:00,42.5,42.52,42.5,42.51,72500.0,31.3778,31.3925,31.3778,31.3851,72500.0
2014-01-13 10:40:00,42.52,42.54,42.51,42.54,42100.0,31.3925,31.4073,31.3851,31.4073,42100.0
2014-01-13 10:50:00,42.54,42.54,42.52,42.52,46800.0,31.4073,31.4073,31.3925,31.3925,46800.0
2014-01-13 11:00:00,42.51,42.52,42.46,42.47,134900.0,31.3851,31.3925,31.3482,31.3556,134900.0
2014-01-13 11:10:00,42.47,42.5,42.46,42.49,71400.0,31.3556,31.3778,31.3482,31.3704,71400.0
2014-01-13 11:20:00,42.48,42.48,42.45,42.47,101900.0,31.363,31.363,31.3408,31.3556,101900.0
2014-01-13 11:30:00,42.46,42.5,42.45,42.5,161600.0,31.3482,31.3778,31.3408,31.3778,161600.0
2014-01-13 11:40:00,42.5,42.51,42.49,42.51,102000.0,31.3778,31.3851,31.3704,31.3851,102000.0
2014-01-13 11:50:00,42.51,42.51,42.48,42.48,64400.0,31.3851,31.3851,31.363,31.363,64400.0
2014-01-13 12:00:00,42.48,42.48,42.43,42.44,91900.0,31.363,31.363,31.3261,31.3335,91900.0
2014-01-13 12:10:00,42.45,42.46,42.41,42.45,103900.0,31.3408,31.3482,31.3113,31.3408,103900.0
2014-01-13 12:20:00,42.45,42.45,42.38,42.38,113500.0,31.3408,31.3408,31.2892,31.2892,113500.0
2014-01-13 12:30:00,42.38,42.38,42.33,42.36,48400.0,31.2892,31.2892,31.2522,31.2744,48400.0
2014-01-13 12:40:00,42.35,42.38,42.34,42.34,236900.0,31.267,31.2892,31.2596,31.2596,236900.0
2014-01-13 12:50:00,42.35,42.37,42.32,42.33,337100.0,31.267,31.2818,31.2449,31.2522,337100.0
2014-01-13 13:00:00,42.32,42.34,42.29,42.32,338000.0,31.2449,31.2596,31.2227,31.2449,338000.0
2014-01-13 13:10:00,42.32,42.32,42.24,42.27,338400.0,31.2449,31.2449,31.1858,31.208,338400.0
2014-01-13 13:20:00,42.27,42.3,42.26,42.28,55200.0,31.208,31.2301,31.2006,31.2153,55200.0
2014-01-13 13:30:00,42.28,42.3,42.25,42.29,246400.0,31.2153,31.2301,31.1932,31.2227,246400.0
2014-01-13 13:40:00,42.29,42.29,42.25,42.27,337200.0,31.2227,31.2227,31.1932,31.208,337200.0
2014-01-13 13:50:00,42.27,42.33,42.27,42.33,152100.0,31.208,31.2522,31.208,31.2522,152100.0
2014-01-13 14:00:00,42.33,42.34,42.28,42.32,219700.0,31.2522,31.2596,31.2153,31.2449,219700.0
2014-01-13 14:10:00,42.32,42.33,42.26,42.26,370200.0,31.2449,31.2522,31.2006,31.2006,370200.0
2014-01-13 14:20:00,42.27,42.3,42.24,42.28,629900.0,31.208,31.2301,31.1858,31.2153,629900.0
2014-01-13 14:30:00,42.28,42.33,42.26,42.3,1211600.0,31.2153,31.2522,31.2006,31.2301,1211600.0
2014-01-13 14:40:00,42.3,42.31,42.26,42.27,115400.0,31.2301,31.2375,31.2006,31.208,115400.0
2014-01-13 14:50:00,42.27,42.27,42.22,42.24,141200.0,31.208,31.208,31.171,31.1858,141200.0
2014-01-13 15:00:00,42.24,42.24,42.16,42.22,535100.0,31.1858,31.1858,31.1267,31.171,535100.0
2014-01-13 15:10:00,42.21,42.23,42.19,42.21,207500.0,31.1637,31.1784,31.1489,31.1637,207500.0
2014-01-13 15:20:00,42.21,42.21,42.16,42.19,155700.0,31.1637,31.1637,31.1267,31.1489,155700.0
2014-01-13 15:30:00,42.19,42.19,42.12,42.16,200100.0,31.1489,31.1489,31.0972,31.1267,200100.0
2014-01-13 15:40:00,42.15,42.18,42.11,42.15,678300.0,31.1194,31.1415,31.0898,31.1194,678300.0
2014-01-13 15:50:00,42.15,42.18,42.14,42.15,470800.0,31.1194,31.1415,31.112,31.1194,470800.0
2014-01-14 09:30:00,42.27,42.3,42.19,42.25,506300.0,31.208,31.2301,31.1489,31.1932,506300.0
2014-01-14 09:40:00,42.26,42.27,42.21,42.25,346300.0,31.2006,31.208,31.1637,31.1932,346300.0
2014-01-14 09:50:00,42.25,42.3,42.25,42.29,515700.0,31.1932,31.2301,31.1932,31.2227,515700.0
2014-01-14 10:00:00,42.29,42.33,42.28,42.28,572100.0,31.2227,31.2522,31.2153,31.2153,572100.0
2014-01-14 10:10:00,42.29,42.32,42.28,42.3,106400.0,31.2227,31.2449,31.2153,31.2301,106400.0
2014-01-14 10:20:00,42.31,42.32,42.27,42.28,155600.0,31.2375,31.2449,31.208,31.2153,155600.0
2014-01-14 10:30:00,42.29,42.34,42.29,42.32,337000.0,31.2227,31.2596,31.2227,31.2449,337000.0
2014-01-14 10:40:00,42.31,42.35,42.31,42.31,316500.0,31.2375,31.267,31.2375,31.2375,316500.0
2014-01-14 10:50:00,42.32,42.36,42.31,42.35,432200.0,31.2449,31.2744,31.2375,31.267,432200.0
2014-01-14 11:00:00,42.36,42.37,42.34,42.36,391700.0,31.2744,31.2818,31.2596,31.2744,391700.0
2014-01-14 11:10:00,42.36,42.42,42.35,42.4,591300.0,31.2744,31.3187,31.267,31.3039,591300.0
2014-01-14 11:20:00,42.41,42.43,42.39,42.4,321900.0,31.3113,31.3261,31.2965,31.3039,321900.0
2014-01-14 11:30:00,42.4,42.42,42.39,42.39,99800.0,31.3039,31.3187,31.2965,31.2965,99800.0
2014-01-14 11:40:00,42.4,42.4,42.35,42.35,94400.0,31.3039,31.3039,31.267,31.267,94400.0
2014-01-14 11:50:00,42.35,42.37,42.33,42.36,133600.0,31.267,31.2818,31.2522,31.2744,133600.0
2014-01-14 12:00:00,42.36,42.37,42.33,42.34,252800.0,31.2744,31.2818,31.2522,31.2596,252800.0
2014-01-14 12:10:00,42.34,42.36,42.33,42.35,440000.0,31.2596,31.2744,31.2522,31.267,440000.0
2014-01-14 12:20:00,42.35,42.4,42.34,42.38,403500.0,31.267,31.3039,31.2596,31.2892,403500.0
2014-01-14 12:30:00,42.38,42.4,42.35,42.4,133300.0,31.2892,31.3039,31.267,31.3039,133300.0
2014-01-14 12:40:00,42.4,42.41,42.38,42.38,301000.0,31.3039,31.3113,31.2892,31.2892,301000.0
2014-01-14 12:50:00,42.38,42.38,42.36,42.36,355100.0,31.2892,31.2892,31.2744,31.2744,355100.0
2014-01-14 13:00:00,42.37,42.39,42.35,42.36,229000.0,31.2818,31.2965,31.267,31.2744,229000.0
2014-01-14 13:10:00,42.36,42.4,42.34,42.37,124900.0,31.2744,31.3039,31.2596,31.2818,124900.0
2014-01-14 13:20:00,42.37,42.39,42.35,42.37,34700.0,31.2818,31.2965,31.267,31.2818,34700.0
2014-01-14 13:30:00,42.37,42.41,42.36,42.41,85500.0,31.2818,31.3113,31.2744,31.3113,85500.0
2014-01-14 13:40:00,42.41,42.41,42.34,42.34,43000.0,31.3113,31.3113,31.2596,31.2596,43000.0
2014-01-14 13:50:00,42.34,42.36,42.32,42.35,32400.0,31.2596,31.2744,31.2449,31.267,32400.0
2014-01-14 14:00:00,42.36,42.38,42.34,42.38,43800.0,31.2744,31.2892,31.2596,31.2892,43800.0
2014-01-14 14:10:00,42.37,42.4,42.36,42.37,268200.0,31.2818,31.3039,31.2744,31.2818,268200.0
2014-01-14 14:20:00,42.37,42.4,42.37,42.39,344500.0,31.2818,31.3039,31.2818,31.2965,344500.0
2014-01-14 14:30:00,42.4,42.42,42.38,42.41,229400.0,31.3039,31.3187,31.2892,31.3113,229400.0
2014-01-14 14:40:00,42.42,42.42,42.38,42.41,56100.0,31.3187,31.3187,31.2892,31.3113,56100.0
2014-01-14 14:50:00,42.41,42.42,42.37,42.38,184400.0,31.3113,31.3187,31.2818,31.2892,184400.0
2014-01-14 15:00:00,42.37,42.4,42.37,42.39,48700.0,31.2818,31.3039,31.2818,31.2965,48700.0
2014-01-14 15:10:00,42.39,42.43,42.38,42.42,395400.0,31.2965,31.3261,31.2892,31.3187,395400.0
2014-01-14 15:20:00,42.41,42.45,42.41,42.44,485300.0,31.3113,31.3408,31.3113,31.3335,485300.0
2014-01-14 15:30:00,42.45,42.45,42.42,42.43,337800.0,31.3408,31.3408,31.3187,31.3261,337800.0
2014-01-14 15:40:00,42.43,42.43,42.36,42.4,203400.0,31.3261,31.3261,31.2744,31.3039,203400.0
2014-01-14 15:50:00,42.39,42.42,42.37,42.4,666600.0,31.2965,31.3187,31.2818,31.3039,666600.0
2014-01-15 09:30:00,42.43,42.46,42.29,42.31,393300.0,31.3261,31.3482,31.2227,31.2375,393300.0
2014-01-15 09:40:00,42.32,42.35,42.31,42.35,137800.0,31.2449,31.267,31.2375,31.267,137800.0
2014-01-15 09:50:00,42.36,42.38,42.31,42.32,71400.0,31.2744,31.2892,31.2375,31.2449,71400.0
2014-01-15 10:00:00,42.33,42.43,42.33,42.4,179000.0,31.2522,31.3261,31.2522,31.3039,179000.0
2014-01-15 10:10:00,42.4,42.46,42.39,42.46,62300.0,31.3039,31.3482,31.2965,31.3482,62300.0
2014-01-15 10:20:00,42.46,42.47,42.45,42.46,81000.0,31.3482,31.3556,31.3408,31.3482,81000.0
2014-01-15 10:30:00,42.47,42.47,42.41,42.42,72300.0,31.3556,31.3556,31.3113,31.3187,72300.0
2014-01-15 10:40:00,42.42,42.46,42.41,42.44,69100.0,31.3187,31.3482,31.3113,31.3335,69100.0
2014-01-15 10:50:00,42.44,42.48,42.43,42.47,86700.0,31.3335,31.363,31.3261,31.3556,86700.0
2014-01-15 11:00:00,42.46,42.51,42.45,42.51,68600.0,31.3482,31.3851,31.3408,31.3851,68600.0
2014-01-15 11:10:00,42.51,42.54,42.5,42.51,77900.0,31.3851,31.4073,31.3778,31.3851,77900.0
2014-01-15 11:20:00,42.51,42.52,42.42,42.42,106300.0,31.3851,31.3925,31.3187,31.3187,106300.0
2014-01-15 11:30:00,42.42,42.45,42.42,42.45,31900.0,31.3187,31.3408,31.3187,31.3408,31900.0
2014-01-15 11:40:00,42.45,42.46,42.42,42.45,56000.0,31.3408,31.3482,31.3187,31.3408,56000.0
2014-01-15 11:50:00,42.46,42.46,42.42,42.43,25300.0,31.3482,31.3482,31.3187,31.3261,25300.0
2014-01-15 12:00:00,42.43,42.48,42.43,42.47,72200.0,31.3261,31.363,31.3261,31.3556,72200.0
2014-01-15 12:10:00,42.47,42.48,42.45,42.46,57700.0,31.3556,31.363,31.3408,31.3482,57700.0
2014-01-15 12:20:00,42.47,42.47,42.43,42.46,27800.0,31.3556,31.3556,31.3261,31.3482,27800.0
2014-01-15 12:30:00,42.46,42.47,42.43,42.43,67400.0,31.3482,31.3556,31.3261,31.3261,67400.0
2014-01-15 12:40:00,42.43,42.46,42.41,42.46,85500.0,31.3261,31.3482,31.3113,31.3482,85500.0
2014-01-15 12:50:00,42.46,42.47,42.45,42.46,38900.0,31.3482,31.3556,31.3408,31.3482,38900.0
2014-01-15 13:00:00,42.46,42.47,42.43,42.43,17000.0,31.3482,31.3556,31.3261,31.3261,17000.0
2014-01-15 13:10:00,42.43,42.44,42.43,42.44,60900.0,31.3261,31.3335,31.3261,31.3335,60900.0
2014-01-15 13:20:00,42.43,42.44,42.4,42.42,53700.0,31.3261,31.3335,31.3039,31.3187,53700.0
2014-01-15 13:30:00,42.42,42.45,42.41,42.43,91800.0,31.3187,31.3408,31.3113,31.3261,91800.0
2014-01-15 13:40:00,42.43,42.43,42.4,42.4,73200.0,31.3261,31.3261,31.3039,31.3039,73200.0
2014-01-15 13:50:00,42.41,42.44,42.38,42.4,59300.0,31.3113,31.3335,31.2892,31.3039,59300.0
2014-01-15 14:00:00,42.4,42.41,42.37,42.39,96600.0,31.3039,31.3113,31.2818,31.2965,96600.0
2014-01-15 14:10:00,42.39,42.42,42.37,42.42,76500.0,31.2965,31.3187,31.2818,31.3187,76500.0
2014-01-15 14:20:00,42.41,42.43,42.41,42.41,80700.0,31.3113,31.3261,31.3113,31.3113,80700.0
2014-01-15 14:30:00,42.41,42.42,42.4,42.42,95800.0,31.3113,31.3187,31.3039,31.3187,95800.0
2014-01-15 14:40:00,42.41,42.44,42.4,42.44,98600.0,31.3113,31.3335,31.3039,31.3335,98600.0
2014-01-15 14:50:00,42.44,42.45,42.43,42.45,149100.0,31.3335,31.3408,31.3261,31.3408,149100.0
2014-01-15 15:00:00,42.45,42.47,42.44,42.46,186300.0,31.3408,31.3556,31.3335,31.3482,186300.0
2014-01-15 15:10:00,42.46,42.46,42.39,42.39,144000.0,31.3482,31.3482,31.2965,31.2965,144000.0
2014-01-15 15:20:00,42.39,42.41,42.36,42.39,172900.0,31.2965,31.3113,31.2744,31.2965,172900.0
2014-01-15 15:30:00,42.4,42.42,42.38,42.42,81300.0,31.3039,31.3187,31.2892,31.3187,81300.0
2014-01-15 15:40:00,42.43,42.44,42.4,42.41,391200.0,31.3261,31.3335,31.3039,31.3113,391200.0
2014-01-15 15:50:00,42.42,42.44,42.39,42.41,288200.0,31.3187,31.3335,31.2965,31.3113,288200.0
2014-01-16 09:30:00,42.27,42.37,42.18,42.23,365800.0,31.208,31.2818,31.1415,31.1784,365800.0
2014-01-16 09:40:00,42.23,42.27,42.22,42.26,509100.0,31.1784,31.208,31.171,31.2006,509100.0
2014-01-16 09:50:00,42.28,42.34,42.28,42.29,51500.0,31.2153,31.2596,31.2153,31.2227,51500.0
2014-01-16 10:00:00,42.29,42.35,42.29,42.33,97200.0,31.2227,31.267,31.2227,31.2522,97200.0
2014-01-16 10:10:00,42.33,42.34,42.29,42.32,105000.0,31.2522,31.2596,31.2227,31.2449,105000.0
2014-01-16 10:20:00,42.32,42.33,42.29,42.3,72600.0,31.2449,31.2522,31.2227,31.2301,72600.0
2014-01-16 10:30:00,42.31,42.33,42.29,42.32,38800.0,31.2375,31.2522,31.2227,31.2449,38800.0
2014-01-16 10:40:00,42.33,42.33,42.28,42.3,168000.0,31.2522,31.2522,31.2153,31.2301,168000.0
2014-01-16 10:50:00,42.3,42.32,42.25,42.3,209500.0,31.2301,31.2449,31.1932,31.2301,209500.0
2014-01-16 11:00:00,42.3,42.35,42.28,42.34,84200.0,31.2301,31.267,31.2153,31.2596,84200.0
2014-01-16 11:10:00,42.35,42.37,42.32,42.35,86700.0,31.267,31.2818,31.2449,31.267,86700.0
2014-01-16 11:20:00,42.36,42.37,42.34,42.37,79500.0,31.2744,31.2818,31.2596,31.2818,79500.0
2014-01-16 11:30:00,42.38,42.39,42.35,42.38,66600.0,31.2892,31.2965,31.267,31.2892,66600.0
2014-01-16 11:40:00,42.38,42.41,42.37,42.39,94200.0,31.2892,31.3113,31.2818,31.2965,94200.0
2014-01-16 11:50:00,42.39,42.41,42.38,42.41,47700.0,31.2965,31.3113,31.2892,31.3113,47700.0
2014-01-16 12:00:00,42.41,42.41,42.39,42.4,43600.0,31.3113,31.3113,31.2965,31.3039,43600.0
2014-01-16 12:10:00,42.4,42.41,42.38,42.39,52000.0,31.3039,31.3113,31.2892,31.2965,52000.0
2014-01-16 12:20:00,42.39,42.39,42.36,42.39,158100.0,31.2965,31.2965,31.2744,31.2965,158100.0
2014-01-16 12:30:00,42.39,42.4,42.38,42.38,42400.0,31.2965,31.3039,31.2892,31.2892,42400.0
2014-01-16 12:40:00,42.39,42.43,42.38,42.43,116500.0,31.2965,31.3261,31.2892,31.3261,116500.0
2014-01-16 12:50:00,42.43,42.44,42.41,42.42,114800.0,31.3261,31.3335,31.3113,31.3187,114800.0
2014-01-16 13:00:00,42.43,42.43,42.39,42.41,106000.0,31.3261,31.3261,31.2965,31.3113,106000.0
2014-01-16 13:10:00,42.41,42.43,42.39,42.43,55200.0,31.3113,31.3261,31.2965,31.3261,55200.0
2014-01-16 13:20:00,42.44,42.46,42.43,42.45,154600.0,31.3335,31.3482,31.3261,31.3408,154600.0
2014-01-16 13:30:00,42.45,42.45,42.41,42.41,60900.0,31.3408,31.3408,31.3113,31.3113,60900.0
2014-01-16 13:40:00,42.41,42.42,42.4,42.41,272300.0,31.3113,31.3187,31.3039,31.3113,272300.0
2014-01-16 13:50:00,42.41,42.43,42.41,42.43,383800.0,31.3113,31.3261,31.3113,31.3261,383800.0
2014-01-16 14:00:00,42.42,42.44,42.42,42.42,60200.0,31.3187,31.3335,31.3187,31.3187,60200.0
2014-01-16 14:10:00,42.43,42.45,42.42,42.43,390600.0,31.3261,31.3408,31.3187,31.3261,390600.0
2014-01-16 14:20:00,42.44,42.44,42.41,42.43,170800.0,31.3335,31.3335,31.3113,31.3261,170800.0
2014-01-16 14:30:00,42.44,42.44,42.42,42.44,147100.0,31.3335,31.3335,31.3187,31.3335,147100.0
2014-01-16 14:40:00,42.44,42.46,42.44,42.45,125800.0,31.3335,31.3482,31.3335,31.3408,125800.0
2014-01-16 14:50:00,42.46,42.46,42.41,42.42,81600.0,31.3482,31.3482,31.3113,31.3187,81600.0
2014-01-16 15:00:00,42.42,42.42,42.39,42.39,317500.0,31.3187,31.3187,31.2965,31.2965,317500.0
2014-01-16 15:10:00,42.39,42.42,42.38,42.39,320900.0,31.2965,31.3187,31.2892,31.2965,320900.0
2014-01-16 15:20:00,42.4,42.4,42.35,42.4,238000.0,31.3039,31.3039,31.267,31.3039,238000.0
2014-01-16 15:30:00,42.4,42.41,42.38,42.39,165900.0,31.3039,31.3113,31.2892,31.2965,165900.0
2014-01-16 15:40:00,42.39,42.39,42.33,42.35,180400.0,31.2965,31.2965,31.2522,31.267,180400.0
2014-01-16 15:50:00,42.34,42.41,42.34,42.41,337500.0,31.2596,31.3113,31.2596,31.3113,337500.0
2014-01-17 09:30:00,42.35,42.38,42.23,42.23,240600.0,31.267,31.2892,31.1784,31.1784,240600.0
2014-01-17 09:40:00,42.23,42.25,42.18,42.18,154500.0,31.1784,31.1932,31.1415,31.1415,154500.0
2014-01-17 09:50:00,42.18,42.21,42.17,42.2,376300.0,31.1415,31.1637,31.1341,31.1563,376300.0
2014-01-17 10:00:00,42.21,42.23,42.19,42.19,110200.0,31.1637,31.1784,31.1489,31.1489,110200.0
2014-01-17 10:10:00,42.2,42.22,42.17,42.2,403500.0,31.1563,31.171,31.1341,31.1563,403500.0
2014-01-17 10:20:00,42.21,42.21,42.14,42.16,128500.0,31.1637,31.1637,31.112,31.1267,128500.0
2014-01-17 10:30:00,42.16,42.2,42.15,42.19,110900.0,31.1267,31.1563,31.1194,31.1489,110900.0
2014-01-17 10:40:00,42.2,42.2,42.14,42.18,377000.0,31.1563,31.1563,31.112,31.1415,377000.0
2014-01-17 10:50:00,42.19,42.19,42.15,42.16,83800.0,31.1489,31.1489,31.1194,31.1267,83800.0
2014-01-17 11:00:00,42.17,42.2,42.16,42.17,80800.0,31.1341,31.1563,31.1267,31.1341,80800.0
2014-01-17 11:10:00,42.17,42.18,42.15,42.17,273900.0,31.1341,31.1415,31.1194,31.1341,273900.0
2014-01-17 11:20:00,42.17,42.18,42.15,42.16,115800.0,31.1341,31.1415,31.1194,31.1267,115800.0
2014-01-17 11:30:00,42.16,42.18,42.15,42.16,53400.0,31.1267,31.1415,31.1194,31.1267,53400.0
2014-01-17 11:40:00,42.16,42.18,42.15,42.18,83400.0,31.1267,31.1415,31.1194,31.1415,83400.0
2014-01-17 11:50:00,42.18,42.19,42.17,42.19,130200.0,31.1415,31.1489,31.1341,31.1489,130200.0
2014-01-17 12:00:00,42.19,42.2,42.17,42.19,85400.0,31.1489,31.1563,31.1341,31.1489,85400.0
2014-01-17 12:10:00,42.2,42.2,42.18,42.19,82900.0,31.1563,31.1563,31.1415,31.1489,82900.0
2014-01-17 12:20:00,42.19,42.2,42.18,42.19,196600.0,31.1489,31.1563,31.1415,31.1489,196600.0
2014-01-17 12:30:00,42.19,42.23,42.19,42.22,187700.0,31.1489,31.1784,31.1489,31.171,187700.0
2014-01-17 12:40:00,42.22,42.23,42.2,42.21,210100.0,31.171,31.1784,31.1563,31.1637,210100.0
2014-01-17 12:50:00,42.2,42.2,42.17,42.17,46200.0,31.1563,31.1563,31.1341,31.1341,46200.0
2014-01-17 13:00:00,42.18,42.18,42.16,42.16,17100.0,31.1415,31.1415,31.1267,31.1267,17100.0
2014-01-17 13:10:00,42.15,42.15,42.08,42.12,220000.0,31.1194,31.1194,31.0677,31.0972,220000.0
2014-01-17 13:20:00,42.11,42.12,42.09,42.09,40400.0,31.0898,31.0972,31.0751,31.0751,40400.0
2014-01-17 13:30:00,42.09,42.1,42.08,42.09,73700.0,31.0751,31.0824,31.0677,31.0751,73700.0
2014-01-17 13:40:00,42.09,42.1,42.08,42.09,101700.0,31.0751,31.0824,31.0677,31.0751,101700.0
2014-01-17 13:50:00,42.09,42.14,42.09,42.13,90700.0,31.0751,31.112,31.0751,31.1046,90700.0
2014-01-17 14:00:00,42.13,42.14,42.11,42.14,81600.0,31.1046,31.112,31.0898,31.112,81600.0
2014-01-17 14:10:00,42.14,42.15,42.11,42.12,142200.0,31.112,31.1194,31.0898,31.0972,142200.0
2014-01-17 14:20:00,42.13,42.14,42.11,42.13,47700.0,31.1046,31.112,31.0898,31.1046,47700.0
2014-01-17 14:30:00,42.13,42.14,42.12,42.14,37700.0,31.1046,31.112,31.0972,31.112,37700.0
2014-01-17 14:40:00,42.13,42.14,42.09,42.09,115800.0,31.1046,31.112,31.0751,31.0751,115800.0
2014-01-17 14:50:00,42.09,42.1,42.09,42.09,124700.0,31.0751,31.0824,31.0751,31.0751,124700.0
2014-01-17 15:00:00,42.1,42.13,42.07,42.08,253300.0,31.0824,31.1046,31.0603,31.0677,253300.0
2014-01-17 15:10:00,42.07,42.09,42.06,42.08,258300.0,31.0603,31.0751,31.0529,31.0677,258300.0
2014-01-17 15:20:00,42.07,42.09,42.06,42.07,239400.0,31.0603,31.0751,31.0529,31.0603,239400.0
2014-01-17 15:30:00,42.08,42.09,42.03,42.07,375200.0,31.0677,31.0751,31.0308,31.0603,375200.0
2014-01-17 15:40:00,42.07,42.1,42.05,42.1,578200.0,31.0603,31.0824,31.0455,31.0824,578200.0
2014-01-17 15:50:00,42.09,42.11,42.05,42.07,1275500.0,31.0751,31.0898,31.0455,31.0603,1275500.0
2014-01-21 09:30:00,42.19,42.33,42.19,42.24,748500.0,31.1489,31.2522,31.1489,31.1858,748500.0
2014-01-21 09:40:00,42.24,42.27,42.18,42.25,555800.0,31.1858,31.208,31.1415,31.1932,555800.0
2014-01-21 09:50:00,42.24,42.25,42.17,42.21,129600.0,31.1858,31.1932,31.1341,31.1637,129600.0
2014-01-21 10:00:00,42.2,42.25,42.16,42.22,175300.0,31.1563,31.1932,31.1267,31.171,175300.0
2014-01-21 10:10:00,42.22,42.23,42.12,42.15,188800.0,31.171,31.1784,31.0972,31.1194,188800.0
2014-01-21 10:20:00,42.15,42.15,42.1,42.11,128900.0,31.1194,31.1194,31.0824,31.0898,128900.0
2014-01-21 10:30:00,42.1,42.11,42.08,42.09,111100.0,31.0824,31.0898,31.0677,31.0751,111100.0
2014-01-21 10:40:00,42.09,42.11,42.08,42.09,176300.0,31.0751,31.0898,31.0677,31.0751,176300.0
2014-01-21 10:50:00,42.08,42.14,42.08,42.13,166400.0,31.0677,31.112,31.0677,31.1046,166400.0
2014-01-21 11:00:00,42.13,42.14,42.05,42.05,495100.0,31.1046,31.112,31.0455,31.0455,495100.0
2014-01-21 11:10:00,42.05,42.05,41.97,42.0,129200.0,31.0455,31.0455,30.9865,31.0086,129200.0
2014-01-21 11:20:00,42.0,42.01,41.98,41.99,92900.0,31.0086,31.016,30.9938,31.0012,92900.0
2014-01-21 11:30:00,42.0,42.03,41.99,42.01,60300.0,31.0086,31.0308,31.0012,31.016,60300.0
2014-01-21 11:40:00,42.01,42.02,41.98,42.01,47100.0,31.016,31.0234,30.9938,31.016,47100.0
2014-01-21 11:50:00,42.01,42.02,41.95,42.02,101600.0,31.016,31.0234,30.9717,31.0234,101600.0
2014-01-21 12:00:00,42.02,42.05,42.0,42.02,60600.0,31.0234,31.0455,31.0086,31.0234,60600.0
2014-01-21 12:10:00,42.03,42.08,42.02,42.07,93700.0,31.0308,31.0677,31.0234,31.0603,93700.0
2014-01-21 12:20:00,42.07,42.13,42.07,42.12,170400.0,31.0603,31.1046,31.0603,31.0972,170400.0
2014-01-21 12:30:00,42.12,42.13,42.11,42.11,49400.0,31.0972,31.1046,31.0898,31.0898,49400.0
2014-01-21 12:40:00,42.11,42.13,42.11,42.12,56100.0,31.0898,31.1046,31.0898,31.0972,56100.0
2014-01-21 12:50:00,42.12,42.13,42.12,42.13,36000.0,31.0972,31.1046,31.0972,31.1046,36000.0
2014-01-21 13:00:00,42.13,42.16,42.12,42.16,21300.0,31.1046,31.1267,31.0972,31.1267,21300.0
2014-01-21 13:10:00,42.16,42.16,42.15,42.16,38700.0,31.1267,31.1267,31.1194,31.1267,38700.0
2014-01-21 13:20:00,42.16,42.18,42.15,42.15,26000.0,31.1267,31.1415,31.1194,31.1194,26000.0
2014-01-21 13:30:00,42.16,42.21,42.15,42.2,55000.0,31.1267,31.1637,31.1194,31.1563,55000.0
2014-01-21 13:40:00,42.2,42.24,42.2,42.22,131400.0,31.1563,31.1858,31.1563,31.171,131400.0
2014-01-21 13:50:00,42.21,42.22,42.19,42.19,69600.0,31.1637,31.171,31.1489,31.1489,69600.0
2014-01-21 14:00:00,42.19,42.21,42.18,42.18,43800.0,31.1489,31.1637,31.1415,31.1415,43800.0
2014-01-21 14:10:00,42.19,42.2,42.17,42.17,71700.0,31.1489,31.1563,31.1341,31.1341,71700.0
2014-01-21 14:20:00,42.17,42.18,42.16,42.17,13700.0,31.1341,31.1415,31.1267,31.1341,13700.0
2014-01-21 14:30:00,42.16,42.21,42.15,42.2,35200.0,31.1267,31.1637,31.1194,31.1563,35200.0
2014-01-21 14:40:00,42.2,42.21,42.18,42.19,23100.0,31.1563,31.1637,31.1415,31.1489,23100.0
2014-01-21 14:50:00,42.19,42.19,42.16,42.18,31900.0,31.1489,31.1489,31.1267,31.1415,31900.0
2014-01-21 15:00:00,42.18,42.2,42.16,42.16,163100.0,31.1415,31.1563,31.1267,31.1267,163100.0
2014-01-21 15:10:00,42.16,42.18,42.15,42.17,42700.0,31.1267,31.1415,31.1194,31.1341,42700.0
2014-01-21 15:20:00,42.17,42.18,42.16,42.17,37200.0,31.1341,31.1415,31.1267,31.1341,37200.0
2014-01-21 15:30:00,42.17,42.19,42.16,42.19,59600.0,31.1341,31.1489,31.1267,31.1489,59600.0
2014-01-21 15:40:00,42.19,42.22,42.19,42.2,308400.0,31.1489,31.171,31.1489,31.1563,308400.0
2014-01-21 15:50:00,42.2,42.22,42.18,42.21,410600.0,31.1563,31.171,31.1415,31.1637,410600.0
2014-01-22 09:30:00,42.24,42.38,42.24,42.28,276200.0,31.1858,31.2892,31.1858,31.2153,276200.0
2014-01-22 09:40:00,42.28,42.3,42.22,42.22,61200.0,31.2153,31.2301,31.171,31.171,61200.0
2014-01-22 09:50:00,42.23,42.27,42.21,42.25,135000.0,31.1784,31.208,31.1637,31.1932,135000.0
2014-01-22 10:00:00,42.25,42.27,42.22,42.25,35100.0,31.1932,31.208,31.171,31.1932,35100.0
2014-01-22 10:10:00,42.25,42.25,42.19,42.2,133800.0,31.1932,31.1932,31.1489,31.1563,133800.0
2014-01-22 10:20:00,42.2,42.3,42.19,42.27,140600.0,31.1563,31.2301,31.1489,31.208,140600.0
2014-01-22 10:30:00,42.27,42.3,42.27,42.28,34000.0,31.208,31.2301,31.208,31.2153,34000.0
2014-01-22 10:40:00,42.27,42.31,42.25,42.26,58100.0,31.208,31.2375,31.1932,31.2006,58100.0
2014-01-22 10:50:00,42.25,42.25,42.2,42.2,35000.0,31.1932,31.1932,31.1563,31.1563,35000.0
2014-01-22 11:00:00,42.2,42.23,42.18,42.22,100100.0,31.1563,31.1784,31.1415,31.171,100100.0
2014-01-22 11:10:00,42.22,42.23,42.19,42.2,23100.0,31.171,31.1784,31.1489,31.1563,23100.0
2014-01-22 11:20:00,42.2,42.24,42.19,42.24,100900.0,31.1563,31.1858,31.1489,31.1858,100900.0
2014-01-22 11:30:00,42.25,42.27,42.2,42.21,241100.0,31.1932,31.208,31.1563,31.1637,241100.0
2014-01-22 11:40:00,42.2,42.23,42.2,42.21,46900.0,31.1563,31.1784,31.1563,31.1637,46900.0
2014-01-22 11:50:00,42.22,42.23,42.19,42.2,28100.0,31.171,31.1784,31.1489,31.1563,28100.0
2014-01-22 12:00:00,42.21,42.21,42.19,42.21,26000.0,31.1637,31.1637,31.1489,31.1637,26000.0
2014-01-22 12:10:00,42.22,42.26,42.22,42.25,72200.0,31.171,31.2006,31.171,31.1932,72200.0
2014-01-22 12:20:00,42.25,42.26,42.24,42.25,7300.0,31.1932,31.2006,31.1858,31.1932,7300.0
2014-01-22 12:30:00,42.24,42.26,42.23,42.26,11500.0,31.1858,31.2006,31.1784,31.2006,11500.0
2014-01-22 12:40:00,42.25,42.25,42.22,42.24,45700.0,31.1932,31.1932,31.171,31.1858,45700.0
2014-01-22 12:50:00,42.23,42.25,42.22,42.25,17400.0,31.1784,31.1932,31.171,31.1932,17400.0
2014-01-22 13:00:00,42.25,42.26,42.23,42.24,64100.0,31.1932,31.2006,31.1784,31.1858,64100.0
2014-01-22 13:10:00,42.24,42.27,42.24,42.26,24400.0,31.1858,31.208,31.1858,31.2006,24400.0
2014-01-22 13:20:00,42.26,42.26,42.24,42.25,21300.0,31.2006,31.2006,31.1858,31.1932,21300.0
2014-01-22 13:30:00,42.25,42.25,42.21,42.23,39600.0,31.1932,31.1932,31.1637,31.1784,39600.0
2014-01-22 13:40:00,42.22,42.24,42.21,42.21,49400.0,31.171,31.1858,31.1637,31.1637,49400.0
2014-01-22 13:50:00,42.21,42.24,42.2,42.24,31600.0,31.1637,31.1858,31.1563,31.1858,31600.0
2014-01-22 14:00:00,42.25,42.26,42.24,42.26,32500.0,31.1932,31.2006,31.1858,31.2006,32500.0
2014-01-22 14:10:00,42.26,42.27,42.25,42.27,75900.0,31.2006,31.208,31.1932,31.208,75900.0
2014-01-22 14:20:00,42.28,42.28,42.26,42.26,40500.0,31.2153,31.2153,31.2006,31.2006,40500.0
2014-01-22 14:30:00,42.26,42.27,42.24,42.26,110500.0,31.2006,31.208,31.1858,31.2006,110500.0
2014-01-22 14:40:00,42.26,42.26,42.21,42.22,89500.0,31.2006,31.2006,31.1637,31.171,89500.0
2014-01-22 14:50:00,42.22,42.24,42.22,42.23,92700.0,31.171,31.1858,31.171,31.1784,92700.0
2014-01-22 15:00:00,42.24,42.27,42.23,42.25,124300.0,31.1858,31.208,31.1784,31.1932,124300.0
2014-01-22 15:10:00,42.25,42.26,42.24,42.24,51100.0,31.1932,31.2006,31.1858,31.1858,51100.0
2014-01-22 15:20:00,42.25,42.26,42.24,42.24,135000.0,31.1932,31.2006,31.1858,31.1858,135000.0
2014-01-22 15:30:00,42.23,42.27,42.23,42.27,96000.0,31.1784,31.208,31.1784,31.208,96000.0
2014-01-22 15:40:00,42.27,42.29,42.24,42.27,177000.0,31.208,31.2227,31.1858,31.208,177000.0
2014-01-22 15:50:00,42.26,42.27,42.22,42.23,569500.0,31.2006,31.208,31.171,31.1784,569500.0
2014-01-23 09:30:00,42.08,42.08,41.79,41.83,1374600.0,31.0677,31.0677,30.8536,30.8831,1374600.0
2014-01-23 09:40:00,41.81,41.84,41.77,41.81,1013000.0,30.8683,30.8905,30.8388,30.8683,1013000.0
2014-01-23 09:50:00,41.81,41.87,41.75,41.76,268500.0,30.8683,30.9126,30.824,30.8314,268500.0
2014-01-23 10:00:00,41.76,41.84,41.76,41.8,248400.0,30.8314,30.8905,30.8314,30.8609,248400.0
2014-01-23 10:10:00,41.79,41.86,41.77,41.86,99800.0,30.8536,30.9052,30.8388,30.9052,99800.0
2014-01-23 10:20:00,41.86,41.87,41.81,41.83,85500.0,30.9052,30.9126,30.8683,30.8831,85500.0
2014-01-23 10:30:00,41.83,41.9,41.8,41.87,140700.0,30.8831,30.9348,30.8609,30.9126,140700.0
2014-01-23 10:40:00,41.86,41.93,41.85,41.91,119200.0,30.9052,30.9569,30.8979,30.9422,119200.0
2014-01-23 10:50:00,41.93,41.93,41.85,41.88,135900.0,30.9569,30.9569,30.8979,30.92,135900.0
2014-01-23 11:00:00,41.88,41.88,41.83,41.86,240400.0,30.92,30.92,30.8831,30.9052,240400.0
2014-01-23 11:10:00,41.86,41.92,41.84,41.91,62400.0,30.9052,30.9495,30.8905,30.9422,62400.0
2014-01-23 11:20:00,41.91,41.92,41.89,41.91,78800.0,30.9422,30.9495,30.9274,30.9422,78800.0
2014-01-23 11:30:00,41.9,41.91,41.86,41.88,71300.0,30.9348,30.9422,30.9052,30.92,71300.0
2014-01-23 11:40:00,41.87,41.91,41.87,41.89,115600.0,30.9126,30.9422,30.9126,30.9274,115600.0
2014-01-23 11:50:00,41.89,41.9,41.87,41.88,43300.0,30.9274,30.9348,30.9126,30.92,43300.0
2014-01-23 12:00:00,41.88,41.89,41.85,41.86,62100.0,30.92,30.9274,30.8979,30.9052,62100.0
2014-01-23 12:10:00,41.86,41.89,41.85,41.88,510200.0,30.9052,30.9274,30.8979,30.92,510200.0
2014-01-23 12:20:00,41.88,41.89,41.81,41.82,378700.0,30.92,30.9274,30.8683,30.8757,378700.0
2014-01-23 12:30:00,41.82,41.88,41.79,41.87,104600.0,30.8757,30.92,30.8536,30.9126,104600.0
2014-01-23 12:40:00,41.87,41.91,41.86,41.88,71400.0,30.9126,30.9422,30.9052,30.92,71400.0
2014-01-23 12:50:00,41.88,41.89,41.84,41.88,101700.0,30.92,30.9274,30.8905,30.92,101700.0
2014-01-23 13:00:00,41.87,41.89,41.83,41.84,100800.0,30.9126,30.9274,30.8831,30.8905,100800.0
2014-01-23 13:10:00,41.84,41.85,41.79,41.81,54400.0,30.8905,30.8979,30.8536,30.8683,54400.0
2014-01-23 13:20:00,41.81,41.82,41.78,41.78,41600.0,30.8683,30.8757,30.8462,30.8462,41600.0
2014-01-23 13:30:00,41.78,41.79,41.76,41.76,102100.0,30.8462,30.8536,30.8314,30.8314,102100.0
2014-01-23 13:40:00,41.75,41.77,41.71,41.72,94700.0,30.824,30.8388,30.7945,30.8019,94700.0
2014-01-23 13:50:00,41.72,41.76,41.71,41.74,83600.0,30.8019,30.8314,30.7945,30.8167,83600.0
2014-01-23 14:00:00,41.74,41.76,41.73,41.76,52500.0,30.8167,30.8314,30.8093,30.8314,52500.0
2014-01-23 14:10:00,41.76,41.78,41.74,41.77,72100.0,30.8314,30.8462,30.8167,30.8388,72100.0
2014-01-23 14:20:00,41.77,41.78,41.75,41.76,66800.0,30.8388,30.8462,30.824,30.8314,66800.0
2014-01-23 14:30:00,41.76,41.78,41.76,41.77,79000.0,30.8314,30.8462,30.8314,30.8388,79000.0
2014-01-23 14:40:00,41.76,41.77,41.75,41.76,81500.0,30.8314,30.8388,30.824,30.8314,81500.0
2014-01-23 14:50:00,41.77,41.83,41.77,41.82,233300.0,30.8388,30.8831,30.8388,30.8757,233300.0
2014-01-23 15:00:00,41.83,41.83,41.79,41.79,158600.0,30.8831,30.8831,30.8536,30.8536,158600.0
2014-01-23 15:10:00,41.79,41.8,41.77,41.79,65700.0,30.8536,30.8609,30.8388,30.8536,65700.0
2014-01-23 15:20:00,41.79,41.8,41.76,41.77,1003600.0,30.8536,30.8609,30.8314,30.8388,1003600.0
2014-01-23 15:30:00,41.77,41.85,41.76,41.8,196700.0,30.8388,30.8979,30.8314,30.8609,196700.0
2014-01-23 15:40:00,41.81,41.84,41.78,41.79,369400.0,30.8683,30.8905,30.8462,30.8536,369400.0
2014-01-23 15:50:00,41.79,41.84,41.78,41.84,530700.0,30.8536,30.8905,30.8462,30.8905,530700.0
2014-01-24 09:30:00,41.8,41.85,41.75,41.83,797700.0,30.8609,30.8979,30.824,30.8831,797700.0
2014-01-24 09:40:00,41.84,41.84,41.72,41.79,992700.0,30.8905,30.8905,30.8019,30.8536,992700.0
2014-01-24 09:50:00,41.79,41.88,41.79,41.85,637400.0,30.8536,30.92,30.8536,30.8979,637400.0
2014-01-24 10:00:00,41.84,41.98,41.83,41.97,936600.0,30.8905,30.9938,30.8831,30.9865,936600.0
2014-01-24 10:10:00,41.97,41.98,41.85,41.88,1065300.0,30.9865,30.9938,30.8979,30.92,1065300.0
2014-01-24 10:20:00,41.88,41.91,41.86,41.88,212000.0,30.92,30.9422,30.9052,30.92,212000.0
2014-01-24 10:30:00,41.88,41.88,41.77,41.8,489600.0,30.92,30.92,30.8388,30.8609,489600.0
2014-01-24 10:40:00,41.8,41.84,41.76,41.83,824000.0,30.8609,30.8905,30.8314,30.8831,824000.0
2014-01-24 10:50:00,41.83,41.86,41.8,41.85,707000.0,30.8831,30.9052,30.8609,30.8979,707000.0
2014-01-24 11:00:00,41.85,41.9,41.82,41.82,168100.0,30.8979,30.9348,30.8757,30.8757,168100.0
2014-01-24 11:10:00,41.84,41.86,41.8,41.82,573400.0,30.8905,30.9052,30.8609,30.8757,573400.0
2014-01-24 11:20:00,41.82,41.84,41.78,41.78,372800.0,30.8757,30.8905,30.8462,30.8462,372800.0
2014-01-24 11:30:00,41.78,41.82,41.76,41.81,178000.0,30.8462,30.8757,30.8314,30.8683,178000.0
2014-01-24 11:40:00,41.81,41.84,41.78,41.83,42200.0,30.8683,30.8905,30.8462,30.8831,42200.0
2014-01-24 11:50:00,41.82,41.89,41.82,41.88,230000.0,30.8757,30.9274,30.8757,30.92,230000.0
2014-01-24 12:00:00,41.88,41.89,41.81,41.85,548600.0,30.92,30.9274,30.8683,30.8979,548600.0
2014-01-24 12:10:00,41.85,41.87,41.83,41.83,722200.0,30.8979,30.9126,30.8831,30.8831,722200.0
2014-01-24 12:20:00,41.83,41.86,41.81,41.82,396500.0,30.8831,30.9052,30.8683,30.8757,396500.0
2014-01-24 12:30:00,41.81,41.82,41.79,41.8,501400.0,30.8683,30.8757,30.8536,30.8609,501400.0
2014-01-24 12:40:00,41.79,41.81,41.75,41.76,203200.0,30.8536,30.8683,30.824,30.8314,203200.0
2014-01-24 12:50:00,41.75,41.79,41.74,41.79,260100.0,30.824,30.8536,30.8167,30.8536,260100.0
2014-01-24 13:00:00,41.78,41.8,41.74,41.8,299000.0,30.8462,30.8609,30.8167,30.8609,299000.0
2014-01-24 13:10:00,41.8,41.83,41.8,41.81,126000.0,30.8609,30.8831,30.8609,30.8683,126000.0
2014-01-24 13:20:00,41.8,41.82,41.77,41.8,559000.0,30.8609,30.8757,30.8388,30.8609,559000.0
2014-01-24 13:30:00,41.8,41.8,41.75,41.76,200600.0,30.8609,30.8609,30.824,30.8314,200600.0
2014-01-24 13:40:00,41.76,41.8,41.75,41.8,318200.0,30.8314,30.8609,30.824,30.8609,318200.0
2014-01-24 13:50:00,41.8,41.82,41.74,41.77,642200.0,30.8609,30.8757,30.8167,30.8388,642200.0
2014-01-24 14:00:00,41.77,41.77,41.68,41.71,393300.0,30.8388,30.8388,30.7724,30.7945,393300.0
2014-01-24 14:10:00,41.72,41.72,41.65,41.67,473500.0,30.8019,30.8019,30.7502,30.765,473500.0
2014-01-24 14:20:00,41.67,41.69,41.65,41.68,142800.0,30.765,30.7797,30.7502,30.7724,142800.0
2014-01-24 14:30:00,41.68,41.73,41.67,41.73,137400.0,30.7724,30.8093,30.765,30.8093,137400.0
2014-01-24 14:40:00,41.73,41.73,41.69,41.69,80700.0,30.8093,30.8093,30.7797,30.7797,80700.0
2014-01-24 14:50:00,41.68,41.7,41.65,41.67,72900.0,30.7724,30.7871,30.7502,30.765,72900.0
2014-01-24 15:00:00,41.67,41.7,41.63,41.67,677300.0,30.765,30.7871,30.7354,30.765,677300.0
2014-01-24 15:10:00,41.66,41.66,41.6,41.61,510900.0,30.7576,30.7576,30.7133,30.7207,510900.0
2014-01-24 15:20:00,41.61,41.63,41.57,41.59,187700.0,30.7207,30.7354,30.6911,30.7059,187700.0
2014-01-24 15:30:00,41.6,41.6,41.55,41.55,451300.0,30.7133,30.7133,30.6764,30.6764,451300.0
2014-01-24 15:40:00,41.55,41.58,41.5,41.5,647300.0,30.6764,30.6985,30.6395,30.6395,647300.0
2014-01-24 15:50:00,41.5,41.56,41.44,41.44,1321800.0,30.6395,30.6838,30.5952,30.5952,1321800.0
2014-01-27 09:30:00,41.5,41.53,41.36,41.44,511600.0,30.6395,30.6616,30.5361,30.5952,511600.0
2014-01-27 09:40:00,41.43,41.55,41.43,41.46,331800.0,30.5878,30.6764,30.5878,30.6099,331800.0
2014-01-27 09:50:00,41.47,41.52,41.46,41.51,294900.0,30.6173,30.6542,30.6099,30.6468,294900.0
2014-01-27 10:00:00,41.5,41.51,41.4,41.41,292400.0,30.6395,30.6468,30.5656,30.573,292400.0
2014-01-27 10:10:00,41.41,41.42,41.34,41.35,150600.0,30.573,30.5804,30.5213,30.5287,150600.0
2014-01-27 10:20:00,41.36,41.4,41.33,41.36,76900.0,30.5361,30.5656,30.5139,30.5361,76900.0
2014-01-27 10:30:00,41.36,41.44,41.36,41.43,156300.0,30.5361,30.5952,30.5361,30.5878,156300.0
2014-01-27 10:40:00,41.42,41.46,41.41,41.45,107800.0,30.5804,30.6099,30.573,30.6025,107800.0
2014-01-27 10:50:00,41.45,41.45,41.38,41.38,335500.0,30.6025,30.6025,30.5509,30.5509,335500.0
2014-01-27 11:00:00,41.38,41.43,41.38,41.41,93300.0,30.5509,30.5878,30.5509,30.573,93300.0
2014-01-27 11:10:00,41.41,41.43,41.36,41.4,195700.0,30.573,30.5878,30.5361,30.5656,195700.0
2014-01-27 11:20:00,41.39,41.41,41.37,41.38,111900.0,30.5582,30.573,30.5435,30.5509,111900.0
2014-01-27 11:30:00,41.39,41.39,41.34,41.37,208100.0,30.5582,30.5582,30.5213,30.5435,208100.0
2014-01-27 11:40:00,41.37,41.41,41.36,41.38,90200.0,30.5435,30.573,30.5361,30.5509,90200.0
2014-01-27 11:50:00,41.38,41.38,41.31,41.34,97200.0,30.5509,30.5509,30.4992,30.5213,97200.0
2014-01-27 12:00:00,41.34,41.35,41.3,41.32,253500.0,30.5213,30.5287,30.4918,30.5066,253500.0
2014-01-27 12:10:00,41.32,41.34,41.29,41.3,274000.0,30.5066,30.5213,30.4844,30.4918,274000.0
2014-01-27 12:20:00,41.3,41.31,41.24,41.3,141400.0,30.4918,30.4992,30.4475,30.4918,141400.0
2014-01-27 12:30:00,41.29,41.35,41.28,41.35,98900.0,30.4844,30.5287,30.477,30.5287,98900.0
2014-01-27 12:40:00,41.34,41.37,41.32,41.35,95900.0,30.5213,30.5435,30.5066,30.5287,95900.0
2014-01-27 12:50:00,41.36,41.36,41.31,41.32,95600.0,30.5361,30.5361,30.4992,30.5066,95600.0
2014-01-27 13:00:00,41.33,41.41,41.31,41.39,214100.0,30.5139,30.573,30.4992,30.5582,214100.0
2014-01-27 13:10:00,41.4,41.41,41.36,41.39,119000.0,30.5656,30.573,30.5361,30.5582,119000.0
2014-01-27 13:20:00,41.4,41.4,41.37,41.39,123000.0,30.5656,30.5656,30.5435,30.5582,123000.0
2014-01-27 13:30:00,41.39,41.39,41.36,41.38,66400.0,30.5582,30.5582,30.5361,30.5509,66400.0
2014-01-27 13:40:00,41.37,41.49,41.35,41.46,606800.0,30.5435,30.6321,30.5287,30.6099,606800.0
2014-01-27 13:50:00,41.45,41.45,41.41,41.41,113200.0,30.6025,30.6025,30.573,30.573,113200.0
2014-01-27 14:00:00,41.41,41.46,41.41,41.41,180300.0,30.573,30.6099,30.573,30.573,180300.0
2014-01-27 14:10:00,41.41,41.47,41.4,41.42,217500.0,30.573,30.6173,30.5656,30.5804,217500.0
2014-01-27 14:20:00,41.42,41.46,41.42,41.45,80800.0,30.5804,30.6099,30.5804,30.6025,80800.0
2014-01-27 14:30:00,41.46,41.51,41.45,41.5,145600.0,30.6099,30.6468,30.6025,30.6395,145600.0
2014-01-27 14:40:00,41.5,41.51,41.47,41.51,168500.0,30.6395,30.6468,30.6173,30.6468,168500.0
2014-01-27 14:50:00,41.51,41.54,41.5,41.53,214100.0,30.6468,30.669,30.6395,30.6616,214100.0
2014-01-27 15:00:00,41.52,41.52,41.49,41.51,79800.0,30.6542,30.6542,30.6321,30.6468,79800.0
2014-01-27 15:10:00,41.5,41.54,41.49,41.49,103500.0,30.6395,30.669,30.6321,30.6321,103500.0
2014-01-27 15:20:00,41.48,41.48,41.43,41.43,121300.0,30.6247,30.6247,30.5878,30.5878,121300.0
2014-01-27 15:30:00,41.43,41.47,41.41,41.46,219400.0,30.5878,30.6173,30.573,30.6099,219400.0
2014-01-27 15:40:00,41.47,41.48,41.41,41.43,320700.0,30.6173,30.6247,30.573,30.5878,320700.0
2014-01-27 15:50:00,41.44,41.46,41.32,41.32,876600.0,30.5952,30.6099,30.5066,30.5066,876600.0
2014-01-28 09:30:00,41.38,41.44,41.36,41.4,636400.0,30.5509,30.5952,30.5361,30.5656,636400.0
2014-01-28 09:40:00,41.39,41.47,41.39,41.46,203800.0,30.5582,30.6173,30.5582,30.6099,203800.0
2014-01-28 09:50:00,41.45,41.52,41.42,41.49,127800.0,30.6025,30.6542,30.5804,30.6321,127800.0
2014-01-28 10:00:00,41.5,41.56,41.5,41.55,140900.0,30.6395,30.6838,30.6395,30.6764,140900.0
2014-01-28 10:10:00,41.55,41.56,41.49,41.53,66200.0,30.6764,30.6838,30.6321,30.6616,66200.0
2014-01-28 10:20:00,41.52,41.54,41.47,41.5,96000.0,30.6542,30.669,30.6173,30.6395,96000.0
2014-01-28 10:30:00,41.5,41.55,41.49,41.55,177600.0,30.6395,30.6764,30.6321,30.6764,177600.0
2014-01-28 10:40:00,41.54,41.56,41.5,41.54,104400.0,30.669,30.6838,30.6395,30.669,104400.0
2014-01-28 10:50:00,41.54,41.54,41.49,41.52,166200.0,30.669,30.669,30.6321,30.6542,166200.0
2014-01-28 11:00:00,41.52,41.56,41.5,41.51,168900.0,30.6542,30.6838,30.6395,30.6468,168900.0
2014-01-28 11:10:00,41.51,41.53,41.45,41.47,116300.0,30.6468,30.6616,30.6025,30.6173,116300.0
2014-01-28 11:20:00,41.47,41.5,41.45,41.47,151500.0,30.6173,30.6395,30.6025,30.6173,151500.0
2014-01-28 11:30:00,41.48,41.48,41.4,41.43,56800.0,30.6247,30.6247,30.5656,30.5878,56800.0
2014-01-28 11:40:00,41.43,41.48,41.41,41.42,61600.0,30.5878,30.6247,30.573,30.5804,61600.0
2014-01-28 11:50:00,41.42,41.48,41.42,41.47,60800.0,30.5804,30.6247,30.5804,30.6173,60800.0
2014-01-28 12:00:00,41.48,41.58,41.48,41.58,47900.0,30.6247,30.6985,30.6247,30.6985,47900.0
2014-01-28 12:10:00,41.58,41.61,41.56,41.6,103200.0,30.6985,30.7207,30.6838,30.7133,103200.0
2014-01-28 12:20:00,41.6,41.66,41.6,41.65,39800.0,30.7133,30.7576,30.7133,30.7502,39800.0
2014-01-28 12:30:00,41.66,41.71,41.66,41.68,87700.0,30.7576,30.7945,30.7576,30.7724,87700.0
2014-01-28 12:40:00,41.69,41.7,41.64,41.64,18600.0,30.7797,30.7871,30.7428,30.7428,18600.0
2014-01-28 12:50:00,41.64,41.64,41.59,41.6,27900.0,30.7428,30.7428,30.7059,30.7133,27900.0
2014-01-28 13:00:00,41.62,41.63,41.61,41.62,22800.0,30.7281,30.7354,30.7207,30.7281,22800.0
2014-01-28 13:10:00,41.63,41.67,41.63,41.67,19900.0,30.7354,30.765,30.7354,30.765,19900.0
2014-01-28 13:20:00,41.68,41.7,41.67,41.67,24900.0,30.7724,30.7871,30.765,30.765,24900.0
2014-01-28 13:30:00,41.67,41.68,41.63,41.64,86600.0,30.765,30.7724,30.7354,30.7428,86600.0
2014-01-28 13:40:00,41.64,41.69,41.64,41.67,78600.0,30.7428,30.7797,30.7428,30.765,78600.0
2014-01-28 13:50:00,41.67,41.68,41.64,41.64,67700.0,30.765,30.7724,30.7428,30.7428,67700.0
2014-01-28 14:00:00,41.64,41.68,41.62,41.67,130400.0,30.7428,30.7724,30.7281,30.765,130400.0
2014-01-28 14:10:00,41.67,41.68,41.66,41.68,24900.0,30.765,30.7724,30.7576,30.7724,24900.0
2014-01-28 14:20:00,41.67,41.7,41.66,41.66,25700.0,30.765,30.7871,30.7576,30.7576,25700.0
2014-01-28 14:30:00,41.67,41.68,41.65,41.68,109100.0,30.765,30.7724,30.7502,30.7724,109100.0
2014-01-28 14:40:00,41.68,41.69,41.65,41.66,59100.0,30.7724,30.7797,30.7502,30.7576,59100.0
2014-01-28 14:50:00,41.66,41.68,41.63,41.64,47500.0,30.7576,30.7724,30.7354,30.7428,47500.0
2014-01-28 15:00:00,41.65,41.66,41.61,41.64,56500.0,30.7502,30.7576,30.7207,30.7428,56500.0
2014-01-28 15:10:00,41.63,41.65,41.62,41.64,36000.0,30.7354,30.7502,30.7281,30.7428,36000.0
2014-01-28 15:20:00,41.64,41.64,41.62,41.63,40200.0,30.7428,30.7428,30.7281,30.7354,40200.0
2014-01-28 15:30:00,41.63,41.66,41.61,41.65,141600.0,30.7354,30.7576,30.7207,30.7502,141600.0
2014-01-28 15:40:00,41.64,41.65,41.62,41.64,177400.0,30.7428,30.7502,30.7281,30.7428,177400.0
2014-01-28 15:50:00,41.63,41.65,41.59,41.63,950500.0,30.7354,30.7502,30.7059,30.7354,950500.0
2014-01-29 09:30:00,41.36,41.42,41.04,41.08,1953000.0,30.5361,30.5804,30.2998,30.3294,1953000.0
2014-01-29 09:40:00,41.09,41.1,40.94,40.95,1091000.0,30.3368,30.3441,30.226,30.2334,1091000.0
2014-01-29 09:50:00,40.95,41.01,40.93,40.97,681700.0,30.2334,30.2777,30.2186,30.2482,681700.0
2014-01-29 10:00:00,40.97,41.15,40.97,41.12,1780200.0,30.2482,30.3811,30.2482,30.3589,1780200.0
2014-01-29 10:10:00,41.12,41.13,41.05,41.1,411100.0,30.3589,30.3663,30.3072,30.3441,411100.0
2014-01-29 10:20:00,41.1,41.12,41.03,41.08,397900.0,30.3441,30.3589,30.2925,30.3294,397900.0
2014-01-29 10:30:00,41.09,41.16,41.06,41.11,960800.0,30.3368,30.3884,30.3146,30.3515,960800.0
2014-01-29 10:40:00,41.11,41.12,41.05,41.08,326100.0,30.3515,30.3589,30.3072,30.3294,326100.0
2014-01-29 10:50:00,41.08,41.09,41.0,41.01,608300.0,30.3294,30.3368,30.2703,30.2777,608300.0
2014-01-29 11:00:00,41.02,41.04,40.99,41.01,950200.0,30.2851,30.2998,30.2629,30.2777,950200.0
2014-01-29 11:10:00,41.01,41.04,40.99,41.02,1050500.0,30.2777,30.2998,30.2629,30.2851,1050500.0
2014-01-29 11:20:00,41.03,41.06,41.01,41.04,1017800.0,30.2925,30.3146,30.2777,30.2998,1017800.0
2014-01-29 11:30:00,41.04,41.06,41.01,41.01,754000.0,30.2998,30.3146,30.2777,30.2777,754000.0
2014-01-29 11:40:00,41.0,41.02,40.96,40.98,897100.0,30.2703,30.2851,30.2408,30.2555,897100.0
2014-01-29 11:50:00,40.98,40.98,40.92,40.95,1156500.0,30.2555,30.2555,30.2112,30.2334,1156500.0
2014-01-29 12:00:00,40.95,41.0,40.91,40.92,391700.0,30.2334,30.2703,30.2039,30.2112,391700.0
2014-01-29 12:10:00,40.92,40.94,40.9,40.93,377400.0,30.2112,30.226,30.1965,30.2186,377400.0
2014-01-29 12:20:00,40.93,40.96,40.91,40.92,103500.0,30.2186,30.2408,30.2039,30.2112,103500.0
2014-01-29 12:30:00,40.91,40.94,40.89,40.92,181700.0,30.2039,30.226,30.1891,30.2112,181700.0
2014-01-29 12:40:00,40.92,40.97,40.92,40.97,144000.0,30.2112,30.2482,30.2112,30.2482,144000.0
2014-01-29 12:50:00,40.98,40.99,40.96,40.97,134500.0,30.2555,30.2629,30.2408,30.2482,134500.0
2014-01-29 13:00:00,40.96,40.98,40.94,40.98,187800.0,30.2408,30.2555,30.226,30.2555,187800.0
2014-01-29 13:10:00,40.97,40.99,40.93,40.96,174800.0,30.2482,30.2629,30.2186,30.2408,174800.0
2014-01-29 13:20:00,40.96,40.99,40.95,40.97,298800.0,30.2408,30.2629,30.2334,30.2482,298800.0
2014-01-29 13:30:00,40.97,40.99,40.95,40.95,159400.0,30.2482,30.2629,30.2334,30.2334,159400.0
2014-01-29 13:40:00,40.95,40.98,40.93,40.98,151200.0,30.2334,30.2555,30.2186,30.2555,151200.0
2014-01-29 13:50:00,40.98,41.0,40.96,40.97,844800.0,30.2555,30.2703,30.2408,30.2482,844800.0
2014-01-29 14:00:00,40.96,41.06,40.83,40.93,1552400.0,30.2408,30.3146,30.1448,30.2186,1552400.0
2014-01-29 14:10:00,40.93,40.94,40.79,40.84,536000.0,30.2186,30.226,30.1153,30.1522,536000.0
2014-01-29 14:20:00,40.85,40.95,40.8,40.95,692000.0,30.1596,30.2334,30.1226,30.2334,692000.0
2014-01-29 14:30:00,40.94,40.99,40.9,40.97,564800.0,30.226,30.2629,30.1965,30.2482,564800.0
2014-01-29 14:40:00,40.97,41.0,40.89,40.9,512600.0,30.2482,30.2703,30.1891,30.1965,512600.0
2014-01-29 14:50:00,40.9,40.93,40.81,40.83,312700.0,30.1965,30.2186,30.13,30.1448,312700.0
2014-01-29 15:00:00,40.82,40.9,40.8,40.87,309500.0,30.1374,30.1965,30.1226,30.1743,309500.0
2014-01-29 15:10:00,40.88,40.89,40.82,40.82,878300.0,30.1817,30.1891,30.1374,30.1374,878300.0
2014-01-29 15:20:00,40.82,40.9,40.81,40.87,728100.0,30.1374,30.1965,30.13,30.1743,728100.0
2014-01-29 15:30:00,40.87,40.9,40.81,40.88,1205000.0,30.1743,30.1965,30.13,30.1817,1205000.0
2014-01-29 15:40:00,40.88,40.95,40.84,40.89,1173600.0,30.1817,30.2334,30.1522,30.1891,1173600.0
2014-01-29 15:50:00,40.89,40.91,40.85,40.89,1856700.0,30.1891,30.2039,30.1596,30.1891,1856700.0
2014-01-30 09:30:00,41.05,41.12,40.95,40.96,1254300.0,30.3072,30.3589,30.2334,30.2408,1254300.0
2014-01-30 09:40:00,40.96,41.0,40.91,40.94,433400.0,30.2408,30.2703,30.2039,30.226,433400.0
2014-01-30 09:50:00,40.94,40.96,40.9,40.95,482000.0,30.226,30.2408,30.1965,30.2334,482000.0
2014-01-30 10:00:00,40.94,41.01,40.93,40.93,627900.0,30.226,30.2777,30.2186,30.2186,627900.0
2014-01-30 10:10:00,40.92,40.96,40.89,40.91,342700.0,30.2112,30.2408,30.1891,30.2039,342700.0
2014-01-30 10:20:00,40.91,40.97,40.91,40.96,520900.0,30.2039,30.2482,30.2039,30.2408,520900.0
2014-01-30 10:30:00,40.95,40.98,40.93,40.96,653900.0,30.2334,30.2555,30.2186,30.2408,653900.0
2014-01-30 10:40:00,40.96,40.99,40.95,40.96,541800.0,30.2408,30.2629,30.2334,30.2408,541800.0
2014-01-30 10:50:00,40.96,41.0,40.94,40.98,634200.0,30.2408,30.2703,30.226,30.2555,634200.0
2014-01-30 11:00:00,40.98,41.01,40.97,40.98,558900.0,30.2555,30.2777,30.2482,30.2555,558900.0
2014-01-30 11:10:00,40.98,41.0,40.95,40.95,626700.0,30.2555,30.2703,30.2334,30.2334,626700.0
2014-01-30 11:20:00,40.96,41.01,40.94,40.94,456300.0,30.2408,30.2777,30.226,30.226,456300.0
2014-01-30 11:30:00,40.95,40.99,40.95,40.98,385200.0,30.2334,30.2629,30.2334,30.2555,385200.0
2014-01-30 11:40:00,40.98,41.03,40.98,41.01,1377300.0,30.2555,30.2925,30.2555,30.2777,1377300.0
2014-01-30 11:50:00,41.01,41.08,41.01,41.03,1140400.0,30.2777,30.3294,30.2777,30.2925,1140400.0
2014-01-30 12:00:00,41.04,41.05,41.01,41.02,604200.0,30.2998,30.3072,30.2777,30.2851,604200.0
2014-01-30 12:10:00,41.02,41.03,40.99,40.99,141700.0,30.2851,30.2925,30.2629,30.2629,141700.0
2014-01-30 12:20:00,40.99,41.01,40.98,41.0,222400.0,30.2629,30.2777,30.2555,30.2703,222400.0
2014-01-30 12:30:00,41.0,41.05,40.99,41.05,325200.0,30.2703,30.3072,30.2629,30.3072,325200.0
2014-01-30 12:40:00,41.05,41.09,41.05,41.08,317500.0,30.3072,30.3368,30.3072,30.3294,317500.0
2014-01-30 12:50:00,41.08,41.1,41.08,41.09,169900.0,30.3294,30.3441,30.3294,30.3368,169900.0
2014-01-30 13:00:00,41.09,41.09,41.06,41.06,38900.0,30.3368,30.3368,30.3146,30.3146,38900.0
2014-01-30 13:10:00,41.06,41.07,41.02,41.02,112300.0,30.3146,30.322,30.2851,30.2851,112300.0
2014-01-30 13:20:00,41.02,41.03,41.01,41.01,177100.0,30.2851,30.2925,30.2777,30.2777,177100.0
2014-01-30 13:30:00,41.01,41.02,40.97,40.99,75300.0,30.2777,30.2851,30.2482,30.2629,75300.0
2014-01-30 13:40:00,40.98,41.0,40.96,41.0,176500.0,30.2555,30.2703,30.2408,30.2703,176500.0
2014-01-30 13:50:00,40.99,41.01,40.96,40.98,241000.0,30.2629,30.2777,30.2408,30.2555,241000.0
2014-01-30 14:00:00,40.98,40.98,40.93,40.94,86700.0,30.2555,30.2555,30.2186,30.226,86700.0
2014-01-30 14:10:00,40.94,40.95,40.93,40.94,70900.0,30.226,30.2334,30.2186,30.226,70900.0
2014-01-30 14:20:00,40.93,40.95,40.92,40.95,229600.0,30.2186,30.2334,30.2112,30.2334,229600.0
2014-01-30 14:30:00,40.96,40.98,40.95,40.97,334800.0,30.2408,30.2555,30.2334,30.2482,334800.0
2014-01-30 14:40:00,40.97,40.98,40.95,40.96,175900.0,30.2482,30.2555,30.2334,30.2408,175900.0
2014-01-30 14:50:00,40.95,40.97,40.94,40.96,89100.0,30.2334,30.2482,30.226,30.2408,89100.0
2014-01-30 15:00:00,40.96,40.99,40.96,40.98,180800.0,30.2408,30.2629,30.2408,30.2555,180800.0
2014-01-30 15:10:00,40.97,41.01,40.97,41.0,436200.0,30.2482,30.2777,30.2482,30.2703,436200.0
2014-01-30 15:20:00,40.99,41.01,40.98,41.0,213600.0,30.2629,30.2777,30.2555,30.2703,213600.0
2014-01-30 15:30:00,41.0,41.01,40.97,40.97,214600.0,30.2703,30.2777,30.2482,30.2482,214600.0
2014-01-30 15:40:00,40.97,40.99,40.91,40.92,573200.0,30.2482,30.2629,30.2039,30.2112,573200.0
2014-01-30 15:50:00,40.92,40.97,40.92,40.94,774100.0,30.2112,30.2482,30.2112,30.226,774100.0
2014-01-31 09:30:00,40.59,40.59,40.32,40.42,1301700.0,29.9676,29.9676,29.7683,29.8421,1301700.0
2014-01-31 09:40:00,40.42,40.48,40.39,40.48,896500.0,29.8421,29.8864,29.8199,29.8864,896500.0
2014-01-31 09:50:00,40.48,40.53,40.47,40.5,1257500.0,29.8864,29.9233,29.879,29.9012,1257500.0
2014-01-31 10:00:00,40.49,40.63,40.49,40.6,1060700.0,29.8938,29.9971,29.8938,29.975,1060700.0
2014-01-31 10:10:00,40.6,40.63,40.58,40.61,1070700.0,29.975,29.9971,29.9602,29.9824,1070700.0
2014-01-31 10:20:00,40.61,40.63,40.56,40.57,449600.0,29.9824,29.9971,29.9455,29.9528,449600.0
2014-01-31 10:30:00,40.57,40.63,40.57,40.63,1244500.0,29.9528,29.9971,29.9528,29.9971,1244500.0
2014-01-31 10:40:00,40.63,40.74,40.61,40.74,533500.0,29.9971,30.0784,29.9824,30.0784,533500.0
2014-01-31 10:50:00,40.74,40.76,40.7,40.71,747400.0,30.0784,30.0931,30.0488,30.0562,747400.0
2014-01-31 11:00:00,40.71,40.8,40.7,40.8,811000.0,30.0562,30.1226,30.0488,30.1226,811000.0
2014-01-31 11:10:00,40.8,40.83,40.77,40.79,85500.0,30.1226,30.1448,30.1005,30.1153,85500.0
2014-01-31 11:20:00,40.79,40.88,40.77,40.87,736300.0,30.1153,30.1817,30.1005,30.1743,736300.0
2014-01-31 11:30:00,40.87,40.89,40.84,40.85,283700.0,30.1743,30.1891,30.1522,30.1596,283700.0
2014-01-31 11:40:00,40.86,40.92,40.85,40.88,421000.0,30.1669,30.2112,30.1596,30.1817,421000.0
2014-01-31 11:50:00,40.88,40.98,40.87,40.97,660200.0,30.1817,30.2555,30.1743,30.2482,660200.0
2014-01-31 12:00:00,40.98,40.99,40.93,40.97,1604500.0,30.2555,30.2629,30.2186,30.2482,1604500.0
2014-01-31 12:10:00,40.97,40.98,40.93,40.94,517300.0,30.2482,30.2555,30.2186,30.226,517300.0
2014-01-31 12:20:00,40.94,40.97,40.91,40.97,906600.0,30.226,30.2482,30.2039,30.2482,906600.0
2014-01-31 12:30:00,40.97,40.97,40.88,40.91,469300.0,30.2482,30.2482,30.1817,30.2039,469300.0
2014-01-31 12:40:00,40.9,40.93,40.87,40.91,92400.0,30.1965,30.2186,30.1743,30.2039,92400.0
2014-01-31 12:50:00,40.92,40.93,40.89,40.9,279300.0,30.2112,30.2186,30.1891,30.1965,279300.0
2014-01-31 13:00:00,40.9,40.91,40.85,40.87,303000.0,30.1965,30.2039,30.1596,30.1743,303000.0
2014-01-31 13:10:00,40.86,40.87,40.85,40.85,193400.0,30.1669,30.1743,30.1596,30.1596,193400.0
2014-01-31 13:20:00,40.85,40.88,40.84,40.87,415000.0,30.1596,30.1817,30.1522,30.1743,415000.0
2014-01-31 13:30:00,40.88,40.9,40.86,40.89,438500.0,30.1817,30.1965,30.1669,30.1891,438500.0
2014-01-31 13:40:00,40.89,40.97,40.88,40.95,589700.0,30.1891,30.2482,30.1817,30.2334,589700.0
2014-01-31 13:50:00,40.96,41.0,40.96,41.0,390200.0,30.2408,30.2703,30.2408,30.2703,390200.0
2014-01-31 14:00:00,41.01,41.02,40.99,41.0,443300.0,30.2777,30.2851,30.2629,30.2703,443300.0
2014-01-31 14:10:00,41.0,41.01,40.97,40.99,144300.0,30.2703,30.2777,30.2482,30.2629,144300.0
2014-01-31 14:20:00,40.98,41.02,40.97,41.02,214000.0,30.2555,30.2851,30.2482,30.2851,214000.0
2014-01-31 14:30:00,41.02,41.04,40.99,41.03,265500.0,30.2851,30.2998,30.2629,30.2925,265500.0
2014-01-31 14:40:00,41.03,41.03,41.0,41.02,225100.0,30.2925,30.2925,30.2703,30.2851,225100.0
2014-01-31 14:50:00,41.01,41.02,40.96,40.98,135300.0,30.2777,30.2851,30.2408,30.2555,135300.0
2014-01-31 15:00:00,40.97,40.97,40.89,40.89,424300.0,30.2482,30.2482,30.1891,30.1891,424300.0
2014-01-31 15:10:00,40.89,40.92,40.86,40.86,123600.0,30.1891,30.2112,30.1669,30.1669,123600.0
2014-01-31 15:20:00,40.86,40.91,40.85,40.88,247700.0,30.1669,30.2039,30.1596,30.1817,247700.0
2014-01-31 15:30:00,40.88,40.92,40.84,40.85,124300.0,30.1817,30.2112,30.1522,30.1596,124300.0
2014-01-31 15:40:00,40.86,40.88,40.8,40.84,300600.0,30.1669,30.1817,30.1226,30.1522,300600.0
2014-01-31 15:50:00,40.84,40.84,40.74,40.78,954000.0,30.1522,30.1522,30.0784,30.1079,954000.0
2014-02-03 09:30:00,40.71,40.82,40.52,40.53,1648900.0,30.0562,30.1374,29.9159,29.9233,1648900.0
2014-02-03 09:40:00,40.53,40.55,40.41,40.42,1216400.0,29.9233,29.9381,29.8347,29.8421,1216400.0
2014-02-03 09:50:00,40.42,40.46,40.39,40.39,836600.0,29.8421,29.8716,29.8199,29.8199,836600.0
2014-02-03 10:00:00,40.39,40.4,40.3,40.32,795000.0,29.8199,29.8273,29.7535,29.7683,795000.0
2014-02-03 10:10:00,40.32,40.32,40.17,40.18,684700.0,29.7683,29.7683,29.6575,29.6649,684700.0
2014-02-03 10:20:00,40.18,40.31,40.18,40.3,576100.0,29.6649,29.7609,29.6649,29.7535,576100.0
2014-02-03 10:30:00,40.3,40.43,40.28,40.43,5678200.0,29.7535,29.8495,29.7387,29.8495,5678200.0
2014-02-03 10:40:00,40.44,40.46,40.4,40.43,736200.0,29.8569,29.8716,29.8273,29.8495,736200.0
2014-02-03 10:50:00,40.43,40.47,40.39,40.4,830200.0,29.8495,29.879,29.8199,29.8273,830200.0
2014-02-03 11:00:00,40.39,40.41,40.35,40.35,245300.0,29.8199,29.8347,29.7904,29.7904,245300.0
2014-02-03 11:10:00,40.36,40.4,40.31,40.32,656000.0,29.7978,29.8273,29.7609,29.7683,656000.0
2014-02-03 11:20:00,40.31,40.32,40.24,40.26,2345800.0,29.7609,29.7683,29.7092,29.724,2345800.0
2014-02-03 11:30:00,40.26,40.29,40.23,40.27,844700.0,29.724,29.7461,29.7018,29.7314,844700.0
2014-02-03 11:40:00,40.27,40.28,40.16,40.18,817300.0,29.7314,29.7387,29.6501,29.6649,817300.0
2014-02-03 11:50:00,40.19,40.22,40.16,40.17,612700.0,29.6723,29.6944,29.6501,29.6575,612700.0
2014-02-03 12:00:00,40.17,40.17,40.06,40.12,290700.0,29.6575,29.6575,29.5763,29.6206,290700.0
2014-02-03 12:10:00,40.12,40.12,40.04,40.07,273200.0,29.6206,29.6206,29.5615,29.5837,273200.0
2014-02-03 12:20:00,40.07,40.1,40.02,40.09,295400.0,29.5837,29.6058,29.5468,29.5985,295400.0
2014-02-03 12:30:00,40.09,40.11,40.07,40.08,815000.0,29.5985,29.6132,29.5837,29.5911,815000.0
2014-02-03 12:40:00,40.08,40.12,40.08,40.11,251300.0,29.5911,29.6206,29.5911,29.6132,251300.0
2014-02-03 12:50:00,40.11,40.12,40.08,40.08,484700.0,29.6132,29.6206,29.5911,29.5911,484700.0
2014-02-03 13:00:00,40.09,40.09,40.01,40.02,325600.0,29.5985,29.5985,29.5394,29.5468,325600.0
2014-02-03 13:10:00,40.03,40.07,40.01,40.01,381100.0,29.5542,29.5837,29.5394,29.5394,381100.0
2014-02-03 13:20:00,40.02,40.04,39.97,39.98,632700.0,29.5468,29.5615,29.5099,29.5172,632700.0
2014-02-03 13:30:00,39.98,40.01,39.96,39.97,551300.0,29.5172,29.5394,29.5025,29.5099,551300.0
2014-02-03 13:40:00,39.97,40.0,39.93,39.96,567700.0,29.5099,29.532,29.4803,29.5025,567700.0
2014-02-03 13:50:00,39.96,40.01,39.94,39.98,664000.0,29.5025,29.5394,29.4877,29.5172,664000.0
2014-02-03 14:00:00,39.98,40.03,39.97,40.01,535300.0,29.5172,29.5542,29.5099,29.5394,535300.0
2014-02-03 14:10:00,40.01,40.08,40.0,40.07,331100.0,29.5394,29.5911,29.532,29.5837,331100.0
2014-02-03 14:20:00,40.08,40.08,40.01,40.02,323400.0,29.5911,29.5911,29.5394,29.5468,323400.0
2014-02-03 14:30:00,40.02,40.03,39.94,39.94,768400.0,29.5468,29.5542,29.4877,29.4877,768400.0
2014-02-03 14:40:00,39.95,39.97,39.91,39.95,738100.0,29.4951,29.5099,29.4656,29.4951,738100.0
2014-02-03 14:50:00,39.95,40.03,39.92,39.93,2492400.0,29.4951,29.5542,29.4729,29.4803,2492400.0
2014-02-03 15:00:00,39.92,39.97,39.92,39.96,400500.0,29.4729,29.5099,29.4729,29.5025,400500.0
2014-02-03 15:10:00,39.97,40.0,39.92,39.97,2111400.0,29.5099,29.532,29.4729,29.5099,2111400.0
2014-02-03 15:20:00,39.97,39.98,39.91,39.94,671900.0,29.5099,29.5172,29.4656,29.4877,671900.0
2014-02-03 15:30:00,39.95,39.96,39.92,39.94,859100.0,29.4951,29.5025,29.4729,29.4877,859100.0
2014-02-03 15:40:00,39.95,39.96,39.83,39.84,1385200.0,29.4951,29.5025,29.4065,29.4139,1385200.0
2014-02-03 15:50:00,39.84,39.92,39.83,39.89,1672700.0,29.4139,29.4729,29.4065,29.4508,1672700.0
2014-02-04 09:30:00,40.05,40.1,39.97,40.04,568600.0,29.5689,29.6058,29.5099,29.5615,568600.0
2014-02-04 09:40:00,40.04,40.07,39.98,39.99,222900.0,29.5615,29.5837,29.5172,29.5246,222900.0
2014-02-04 09:50:00,39.98,40.15,39.97,40.12,344400.0,29.5172,29.6428,29.5099,29.6206,344400.0
2014-02-04 10:00:00,40.13,40.13,40.02,40.03,301700.0,29.628,29.628,29.5468,29.5542,301700.0
2014-02-04 10:10:00,40.04,40.05,39.99,40.01,420700.0,29.5615,29.5689,29.5246,29.5394,420700.0
2014-02-04 10:20:00,40.0,40.02,39.95,40.02,377100.0,29.532,29.5468,29.4951,29.5468,377100.0
2014-02-04 10:30:00,40.01,40.09,40.01,40.05,338400.0,29.5394,29.5985,29.5394,29.5689,338400.0
2014-02-04 10:40:00,40.05,40.08,40.01,40.03,136000.0,29.5689,29.5911,29.5394,29.5542,136000.0
2014-02-04 10:50:00,40.02,40.04,40.0,40.03,120700.0,29.5468,29.5615,29.532,29.5542,120700.0
2014-02-04 11:00:00,40.02,40.1,40.01,40.1,487500.0,29.5468,29.6058,29.5394,29.6058,487500.0
2014-02-04 11:10:00,40.1,40.1,40.03,40.06,155900.0,29.6058,29.6058,29.5542,29.5763,155900.0
2014-02-04 11:20:00,40.05,40.07,40.02,40.04,127400.0,29.5689,29.5837,29.5468,29.5615,127400.0
2014-02-04 11:30:00,40.05,40.08,40.04,40.08,71000.0,29.5689,29.5911,29.5615,29.5911,71000.0
2014-02-04 11:40:00,40.07,40.08,40.01,40.07,87700.0,29.5837,29.5911,29.5394,29.5837,87700.0
2014-02-04 11:50:00,40.07,40.09,40.04,40.09,370900.0,29.5837,29.5985,29.5615,29.5985,370900.0
2014-02-04 12:00:00,40.09,40.12,40.08,40.1,211200.0,29.5985,29.6206,29.5911,29.6058,211200.0
2014-02-04 12:10:00,40.1,40.1,40.05,40.07,319200.0,29.6058,29.6058,29.5689,29.5837,319200.0
2014-02-04 12:20:00,40.07,40.11,40.07,40.08,138100.0,29.5837,29.6132,29.5837,29.5911,138100.0
2014-02-04 12:30:00,40.08,40.09,40.05,40.06,403400.0,29.5911,29.5985,29.5689,29.5763,403400.0
2014-02-04 12:40:00,40.07,40.09,40.05,40.07,175700.0,29.5837,29.5985,29.5689,29.5837,175700.0
2014-02-04 12:50:00,40.07,40.08,40.05,40.08,39300.0,29.5837,29.5911,29.5689,29.5911,39300.0
2014-02-04 13:00:00,40.07,40.14,40.07,40.11,117100.0,29.5837,29.6354,29.5837,29.6132,117100.0
2014-02-04 13:10:00,40.12,40.12,40.05,40.08,210900.0,29.6206,29.6206,29.5689,29.5911,210900.0
2014-02-04 13:20:00,40.08,40.11,40.06,40.11,96400.0,29.5911,29.6132,29.5763,29.6132,96400.0
2014-02-04 13:30:00,40.12,40.15,40.1,40.11,59700.0,29.6206,29.6428,29.6058,29.6132,59700.0
2014-02-04 13:40:00,40.12,40.13,40.1,40.1,45600.0,29.6206,29.628,29.6058,29.6058,45600.0
2014-02-04 13:50:00,40.1,40.11,40.04,40.05,109800.0,29.6058,29.6132,29.5615,29.5689,109800.0
2014-02-04 14:00:00,40.06,40.08,40.03,40.07,166100.0,29.5763,29.5911,29.5542,29.5837,166100.0
2014-02-04 14:10:00,40.07,40.1,40.05,40.1,243600.0,29.5837,29.6058,29.5689,29.6058,243600.0
2014-02-04 14:20:00,40.09,40.13,40.08,40.12,209000.0,29.5985,29.628,29.5911,29.6206,209000.0
2014-02-04 14:30:00,40.12,40.12,40.09,40.11,521600.0,29.6206,29.6206,29.5985,29.6132,521600.0
2014-02-04 14:40:00,40.11,40.16,40.11,40.15,322000.0,29.6132,29.6501,29.6132,29.6428,322000.0
2014-02-04 14:50:00,40.14,40.15,40.12,40.13,159700.0,29.6354,29.6428,29.6206,29.628,159700.0
2014-02-04 15:00:00,40.13,40.16,40.12,40.16,152800.0,29.628,29.6501,29.6206,29.6501,152800.0
2014-02-04 15:10:00,40.15,40.16,40.1,40.11,138600.0,29.6428,29.6501,29.6058,29.6132,138600.0
2014-02-04 15:20:00,40.12,40.14,39.98,39.99,296500.0,29.6206,29.6354,29.5172,29.5246,296500.0
2014-02-04 15:30:00,40.0,40.12,39.98,40.11,323400.0,29.532,29.6206,29.5172,29.6132,323400.0
2014-02-04 15:40:00,40.11,40.15,40.09,40.11,293000.0,29.6132,29.6428,29.5985,29.6132,293000.0
2014-02-04 15:50:00,40.11,40.17,40.09,40.1,454900.0,29.6132,29.6575,29.5985,29.6058,454900.0
2014-02-05 09:30:00,39.91,40.0,39.89,39.99,339300.0,29.4656,29.532,29.4508,29.5246,339300.0
2014-02-05 09:40:00,40.0,40.01,39.91,39.94,290100.0,29.532,29.5394,29.4656,29.4877,290100.0
2014-02-05 09:50:00,39.94,40.01,39.93,40.01,299800.0,29.4877,29.5394,29.4803,29.5394,299800.0
2014-02-05 10:00:00,40.0,40.16,39.99,40.07,504100.0,29.532,29.6501,29.5246,29.5837,504100.0
2014-02-05 10:10:00,40.07,40.08,39.95,39.98,333900.0,29.5837,29.5911,29.4951,29.5172,333900.0
2014-02-05 10:20:00,39.98,39.98,39.89,39.94,339900.0,29.5172,29.5172,29.4508,29.4877,339900.0
2014-02-05 10:30:00,39.94,40.02,39.92,39.97,154400.0,29.4877,29.5468,29.4729,29.5099,154400.0
2014-02-05 10:40:00,39.98,40.01,39.94,39.97,99400.0,29.5172,29.5394,29.4877,29.5099,99400.0
2014-02-05 10:50:00,39.97,39.99,39.94,39.95,453700.0,29.5099,29.5246,29.4877,29.4951,453700.0
2014-02-05 11:00:00,39.94,39.96,39.89,39.9,375100.0,29.4877,29.5025,29.4508,29.4582,375100.0
2014-02-05 11:10:00,39.89,39.95,39.89,39.91,133300.0,29.4508,29.4951,29.4508,29.4656,133300.0
2014-02-05 11:20:00,39.91,39.99,39.91,39.99,152400.0,29.4656,29.5246,29.4656,29.5246,152400.0
2014-02-05 11:30:00,39.99,40.0,39.96,39.97,59600.0,29.5246,29.532,29.5025,29.5099,59600.0
2014-02-05 11:40:00,39.97,40.08,39.97,40.05,455100.0,29.5099,29.5911,29.5099,29.5689,455100.0
2014-02-05 11:50:00,40.06,40.09,40.05,40.09,376400.0,29.5763,29.5985,29.5689,29.5985,376400.0
2014-02-05 12:00:00,40.09,40.11,40.08,40.08,71500.0,29.5985,29.6132,29.5911,29.5911,71500.0
2014-02-05 12:10:00,40.08,40.09,40.04,40.07,51100.0,29.5911,29.5985,29.5615,29.5837,51100.0
2014-02-05 12:20:00,40.07,40.08,40.05,40.05,44300.0,29.5837,29.5911,29.5689,29.5689,44300.0
2014-02-05 12:30:00,40.04,40.06,40.03,40.03,34200.0,29.5615,29.5763,29.5542,29.5542,34200.0
2014-02-05 12:40:00,40.04,40.07,40.04,40.05,43500.0,29.5615,29.5837,29.5615,29.5689,43500.0
2014-02-05 12:50:00,40.05,40.09,40.04,40.09,62100.0,29.5689,29.5985,29.5615,29.5985,62100.0
2014-02-05 13:00:00,40.09,40.15,40.09,40.15,561000.0,29.5985,29.6428,29.5985,29.6428,561000.0
2014-02-05 13:10:00,40.15,40.18,40.14,40.16,228500.0,29.6428,29.6649,29.6354,29.6501,228500.0
2014-02-05 13:20:00,40.16,40.16,40.12,40.13,885500.0,29.6501,29.6501,29.6206,29.628,885500.0
2014-02-05 13:30:00,40.13,40.15,40.13,40.14,51100.0,29.628,29.6428,29.628,29.6354,51100.0
2014-02-05 13:40:00,40.15,40.16,40.13,40.15,74700.0,29.6428,29.6501,29.628,29.6428,74700.0
2014-02-05 13:50:00,40.15,40.18,40.15,40.15,68000.0,29.6428,29.6649,29.6428,29.6428,68000.0
2014-02-05 14:00:00,40.16,40.16,40.12,40.13,50400.0,29.6501,29.6501,29.6206,29.628,50400.0
2014-02-05 14:10:00,40.14,40.14,40.1,40.11,193500.0,29.6354,29.6354,29.6058,29.6132,193500.0
2014-02-05 14:20:00,40.12,40.16,40.11,40.15,69000.0,29.6206,29.6501,29.6132,29.6428,69000.0
2014-02-05 14:30:00,40.15,40.16,40.11,40.11,114500.0,29.6428,29.6501,29.6132,29.6132,114500.0
2014-02-05 14:40:00,40.12,40.14,40.11,40.13,35700.0,29.6206,29.6354,29.6132,29.628,35700.0
2014-02-05 14:50:00,40.13,40.14,40.09,40.11,65800.0,29.628,29.6354,29.5985,29.6132,65800.0
2014-02-05 15:00:00,40.12,40.14,40.09,40.13,56700.0,29.6206,29.6354,29.5985,29.628,56700.0
2014-02-05 15:10:00,40.14,40.16,40.13,40.16,39700.0,29.6354,29.6501,29.628,29.6501,39700.0
2014-02-05 15:20:00,40.16,40.19,40.13,40.19,98200.0,29.6501,29.6723,29.628,29.6723,98200.0
2014-02-05 15:30:00,40.18,40.18,40.14,40.16,116300.0,29.6649,29.6649,29.6354,29.6501,116300.0
2014-02-05 15:40:00,40.16,40.19,40.14,40.19,157300.0,29.6501,29.6723,29.6354,29.6723,157300.0
2014-02-05 15:50:00,40.19,40.19,40.11,40.12,819500.0,29.6723,29.6723,29.6132,29.6206,819500.0
2014-02-06 09:30:00,40.3,40.46,40.3,40.33,573700.0,29.7535,29.8716,29.7535,29.7756,573700.0
2014-02-06 09:40:00,40.34,40.37,40.28,40.37,299600.0,29.783,29.8052,29.7387,29.8052,299600.0
2014-02-06 09:50:00,40.37,40.44,40.36,40.41,394600.0,29.8052,29.8569,29.7978,29.8347,394600.0
2014-02-06 10:00:00,40.41,40.44,40.38,40.42,297900.0,29.8347,29.8569,29.8126,29.8421,297900.0
2014-02-06 10:10:00,40.42,40.44,40.39,40.43,471300.0,29.8421,29.8569,29.8199,29.8495,471300.0
2014-02-06 10:20:00,40.43,40.45,40.39,40.41,176500.0,29.8495,29.8642,29.8199,29.8347,176500.0
2014-02-06 10:30:00,40.41,40.45,40.41,40.41,129500.0,29.8347,29.8642,29.8347,29.8347,129500.0
2014-02-06 10:40:00,40.41,40.49,40.41,40.47,102900.0,29.8347,29.8938,29.8347,29.879,102900.0
2014-02-06 10:50:00,40.48,40.49,40.46,40.48,158500.0,29.8864,29.8938,29.8716,29.8864,158500.0
2014-02-06 11:00:00,40.48,40.51,40.47,40.48,315700.0,29.8864,29.9085,29.879,29.8864,315700.0
2014-02-06 11:10:00,40.48,40.48,40.43,40.44,199400.0,29.8864,29.8864,29.8495,29.8569,199400.0
2014-02-06 11:20:00,40.43,40.46,40.43,40.43,58600.0,29.8495,29.8716,29.8495,29.8495,58600.0
2014-02-06 11:30:00,40.43,40.46,40.41,40.42,294800.0,29.8495,29.8716,29.8347,29.8421,294800.0
2014-02-06 11:40:00,40.43,40.49,40.42,40.48,122500.0,29.8495,29.8938,29.8421,29.8864,122500.0
2014-02-06 11:50:00,40.49,40.51,40.46,40.47,69700.0,29.8938,29.9085,29.8716,29.879,69700.0
2014-02-06 12:00:00,40.47,40.5,40.46,40.5,58300.0,29.879,29.9012,29.8716,29.9012,58300.0
2014-02-06 12:10:00,40.51,40.51,40.47,40.48,47700.0,29.9085,29.9085,29.879,29.8864,47700.0
2014-02-06 12:20:00,40.47,40.48,40.45,40.48,51100.0,29.879,29.8864,29.8642,29.8864,51100.0
2014-02-06 12:30:00,40.48,40.48,40.45,40.48,69100.0,29.8864,29.8864,29.8642,29.8864,69100.0
2014-02-06 12:40:00,40.48,40.48,40.44,40.44,86300.0,29.8864,29.8864,29.8569,29.8569,86300.0
2014-02-06 12:50:00,40.45,40.46,40.43,40.43,285600.0,29.8642,29.8716,29.8495,29.8495,285600.0
2014-02-06 13:00:00,40.44,40.49,40.43,40.49,57200.0,29.8569,29.8938,29.8495,29.8938,57200.0
2014-02-06 13:10:00,40.49,40.49,40.44,40.45,83500.0,29.8938,29.8938,29.8569,29.8642,83500.0
2014-02-06 13:20:00,40.44,40.46,40.42,40.42,131900.0,29.8569,29.8716,29.8421,29.8421,131900.0
2014-02-06 13:30:00,40.43,40.45,40.42,40.44,179700.0,29.8495,29.8642,29.8421,29.8569,179700.0
2014-02-06 13:40:00,40.44,40.45,40.43,40.45,69100.0,29.8569,29.8642,29.8495,29.8642,69100.0
2014-02-06 13:50:00,40.45,40.46,40.44,40.46,68400.0,29.8642,29.8716,29.8569,29.8716,68400.0
2014-02-06 14:00:00,40.46,40.49,40.45,40.49,76600.0,29.8716,29.8938,29.8642,29.8938,76600.0
2014-02-06 14:10:00,40.49,40.54,40.48,40.53,207000.0,29.8938,29.9307,29.8864,29.9233,207000.0
2014-02-06 14:20:00,40.53,40.56,40.53,40.54,84000.0,29.9233,29.9455,29.9233,29.9307,84000.0
2014-02-06 14:30:00,40.54,40.55,40.51,40.52,72900.0,29.9307,29.9381,29.9085,29.9159,72900.0
2014-02-06 14:40:00,40.52,40.52,40.49,40.5,68500.0,29.9159,29.9159,29.8938,29.9012,68500.0
2014-02-06 14:50:00,40.5,40.51,40.48,40.51,262000.0,29.9012,29.9085,29.8864,29.9085,262000.0
2014-02-06 15:00:00,40.52,40.53,40.5,40.52,187200.0,29.9159,29.9233,29.9012,29.9159,187200.0
2014-02-06 15:10:00,40.51,40.52,40.49,40.51,202600.0,29.9085,29.9159,29.8938,29.9085,202600.0
2014-02-06 15:20:00,40.52,40.55,40.51,40.54,551900.0,29.9159,29.9381,29.9085,29.9307,551900.0
2014-02-06 15:30:00,40.54,40.55,40.52,40.54,510500.0,29.9307,29.9381,29.9159,29.9307,510500.0
2014-02-06 15:40:00,40.54,40.55,40.51,40.53,628300.0,29.9307,29.9381,29.9085,29.9233,628300.0
2014-02-06 15:50:00,40.52,40.6,40.52,40.56,1288600.0,29.9159,29.975,29.9159,29.9455,1288600.0
2014-02-07 09:30:00,40.7,40.84,40.6,40.77,337000.0,30.0488,30.1522,29.975,30.1005,337000.0
2014-02-07 09:40:00,40.78,40.91,40.78,40.83,629300.0,30.1079,30.2039,30.1079,30.1448,629300.0
2014-02-07 09:50:00,40.83,40.85,40.76,40.83,218200.0,30.1448,30.1596,30.0931,30.1448,218200.0
2014-02-07 10:00:00,40.84,40.87,40.8,40.82,196600.0,30.1522,30.1743,30.1226,30.1374,196600.0
2014-02-07 10:10:00,40.82,40.82,40.7,40.71,214000.0,30.1374,30.1374,30.0488,30.0562,214000.0
2014-02-07 10:20:00,40.7,40.75,40.66,40.67,195000.0,30.0488,30.0857,30.0193,30.0267,195000.0
2014-02-07 10:30:00,40.68,40.7,40.66,40.68,180800.0,30.0341,30.0488,30.0193,30.0341,180800.0
2014-02-07 10:40:00,40.67,40.7,40.64,40.7,208900.0,30.0267,30.0488,30.0045,30.0488,208900.0
2014-02-07 10:50:00,40.7,40.76,40.67,40.73,89000.0,30.0488,30.0931,30.0267,30.071,89000.0
2014-02-07 11:00:00,40.72,40.73,40.7,40.7,50100.0,30.0636,30.071,30.0488,30.0488,50100.0
2014-02-07 11:10:00,40.7,40.73,40.69,40.7,199800.0,30.0488,30.071,30.0414,30.0488,199800.0
2014-02-07 11:20:00,40.7,40.71,40.68,40.69,47200.0,30.0488,30.0562,30.0341,30.0414,47200.0
2014-02-07 11:30:00,40.69,40.73,40.68,40.69,103900.0,30.0414,30.071,30.0341,30.0414,103900.0
2014-02-07 11:40:00,40.69,40.73,40.68,40.73,157900.0,30.0414,30.071,30.0341,30.071,157900.0
2014-02-07 11:50:00,40.73,40.74,40.72,40.74,164200.0,30.071,30.0784,30.0636,30.0784,164200.0
2014-02-07 12:00:00,40.74,40.75,40.69,40.69,37500.0,30.0784,30.0857,30.0414,30.0414,37500.0
2014-02-07 12:10:00,40.68,40.73,40.68,40.73,54800.0,30.0341,30.071,30.0341,30.071,54800.0
2014-02-07 12:20:00,40.73,40.74,40.72,40.74,46300.0,30.071,30.0784,30.0636,30.0784,46300.0
2014-02-07 12:30:00,40.75,40.77,40.72,40.72,45900.0,30.0857,30.1005,30.0636,30.0636,45900.0
2014-02-07 12:40:00,40.73,40.75,40.73,40.73,18100.0,30.071,30.0857,30.071,30.071,18100.0
2014-02-07 12:50:00,40.73,40.76,40.73,40.76,26600.0,30.071,30.0931,30.071,30.0931,26600.0
2014-02-07 13:00:00,40.76,40.78,40.76,40.76,35800.0,30.0931,30.1079,30.0931,30.0931,35800.0
2014-02-07 13:10:00,40.76,40.79,40.76,40.77,48900.0,30.0931,30.1153,30.0931,30.1005,48900.0
2014-02-07 13:20:00,40.77,40.77,40.75,40.76,60800.0,30.1005,30.1005,30.0857,30.0931,60800.0
2014-02-07 13:30:00,40.75,40.77,40.75,40.77,75700.0,30.0857,30.1005,30.0857,30.1005,75700.0
2014-02-07 13:40:00,40.77,40.81,40.77,40.81,107400.0,30.1005,30.13,30.1005,30.13,107400.0
2014-02-07 13:50:00,40.81,40.84,40.8,40.82,119300.0,30.13,30.1522,30.1226,30.1374,119300.0
2014-02-07 14:00:00,40.83,40.85,40.82,40.83,49600.0,30.1448,30.1596,30.1374,30.1448,49600.0
2014-02-07 14:10:00,40.84,40.84,40.82,40.82,53500.0,30.1522,30.1522,30.1374,30.1374,53500.0
2014-02-07 14:20:00,40.82,40.83,40.81,40.82,65200.0,30.1374,30.1448,30.13,30.1374,65200.0
2014-02-07 14:30:00,40.82,40.84,40.79,40.8,76900.0,30.1374,30.1522,30.1153,30.1226,76900.0
2014-02-07 14:40:00,40.81,40.83,40.8,40.81,50500.0,30.13,30.1448,30.1226,30.13,50500.0
2014-02-07 14:50:00,40.8,40.85,40.8,40.85,160300.0,30.1226,30.1596,30.1226,30.1596,160300.0
2014-02-07 15:00:00,40.86,40.9,40.86,40.89,309700.0,30.1669,30.1965,30.1669,30.1891,309700.0
2014-02-07 15:10:00,40.89,40.9,40.87,40.88,83800.0,30.1891,30.1965,30.1743,30.1817,83800.0
2014-02-07 15:20:00,40.89,40.89,40.86,40.89,76000.0,30.1891,30.1891,30.1669,30.1891,76000.0
2014-02-07 15:30:00,40.9,40.92,40.89,40.91,101900.0,30.1965,30.2112,30.1891,30.2039,101900.0
2014-02-07 15:40:00,40.91,40.96,40.9,40.92,503300.0,30.2039,30.2408,30.1965,30.2112,503300.0
2014-02-07 15:50:00,40.93,40.94,40.88,40.93,1287000.0,30.2186,30.226,30.1817,30.2186,1287000.0
2014-02-10 09:30:00,40.9,40.96,40.86,40.92,227000.0,30.1965,30.2408,30.1669,30.2112,227000.0
2014-02-10 09:40:00,40.91,40.92,40.87,40.9,89600.0,30.2039,30.2112,30.1743,30.1965,89600.0
2014-02-10 09:50:00,40.91,40.91,40.83,40.84,117100.0,30.2039,30.2039,30.1448,30.1522,117100.0
2014-02-10 10:00:00,40.85,40.88,40.84,40.87,82500.0,30.1596,30.1817,30.1522,30.1743,82500.0
2014-02-10 10:10:00,40.88,40.89,40.86,40.87,99000.0,30.1817,30.1891,30.1669,30.1743,99000.0
2014-02-10 10:20:00,40.87,40.89,40.86,40.86,109200.0,30.1743,30.1891,30.1669,30.1669,109200.0
2014-02-10 10:30:00,40.87,40.88,40.85,40.87,223200.0,30.1743,30.1817,30.1596,30.1743,223200.0
2014-02-10 10:40:00,40.87,40.89,40.84,40.85,175300.0,30.1743,30.1891,30.1522,30.1596,175300.0
2014-02-10 10:50:00,40.85,40.89,40.84,40.87,107700.0,30.1596,30.1891,30.1522,30.1743,107700.0
2014-02-10 11:00:00,40.86,40.87,40.84,40.87,109200.0,30.1669,30.1743,30.1522,30.1743,109200.0
2014-02-10 11:10:00,40.87,40.89,40.84,40.85,66200.0,30.1743,30.1891,30.1522,30.1596,66200.0
2014-02-10 11:20:00,40.86,40.89,40.84,40.89,55800.0,30.1669,30.1891,30.1522,30.1891,55800.0
2014-02-10 11:30:00,40.89,40.91,40.87,40.9,57400.0,30.1891,30.2039,30.1743,30.1965,57400.0
2014-02-10 11:40:00,40.91,40.93,40.89,40.91,61200.0,30.2039,30.2186,30.1891,30.2039,61200.0
2014-02-10 11:50:00,40.91,40.93,40.9,40.91,58900.0,30.2039,30.2186,30.1965,30.2039,58900.0
2014-02-10 12:00:00,40.92,40.92,40.9,40.91,36700.0,30.2112,30.2112,30.1965,30.2039,36700.0
2014-02-10 12:10:00,40.9,40.92,40.9,40.91,69500.0,30.1965,30.2112,30.1965,30.2039,69500.0
2014-02-10 12:20:00,40.92,40.94,40.91,40.92,64400.0,30.2112,30.226,30.2039,30.2112,64400.0
2014-02-10 12:30:00,40.92,40.95,40.91,40.94,92300.0,30.2112,30.2334,30.2039,30.226,92300.0
2014-02-10 12:40:00,40.93,40.96,40.92,40.96,70300.0,30.2186,30.2408,30.2112,30.2408,70300.0
2014-02-10 12:50:00,40.96,40.97,40.95,40.97,40800.0,30.2408,30.2482,30.2334,30.2482,40800.0
2014-02-10 13:00:00,40.96,40.98,40.96,40.98,111800.0,30.2408,30.2555,30.2408,30.2555,111800.0
2014-02-10 13:10:00,40.98,40.99,40.95,40.97,81700.0,30.2555,30.2629,30.2334,30.2482,81700.0
2014-02-10 13:20:00,40.97,40.99,40.97,40.99,20200.0,30.2482,30.2629,30.2482,30.2629,20200.0
2014-02-10 13:30:00,40.99,41.01,40.98,41.01,62500.0,30.2629,30.2777,30.2555,30.2777,62500.0
2014-02-10 13:40:00,41.01,41.02,41.0,41.02,25300.0,30.2777,30.2851,30.2703,30.2851,25300.0
2014-02-10 13:50:00,41.02,41.02,40.98,41.01,87000.0,30.2851,30.2851,30.2555,30.2777,87000.0
2014-02-10 14:00:00,41.0,41.03,41.0,41.03,37600.0,30.2703,30.2925,30.2703,30.2925,37600.0
2014-02-10 14:10:00,41.03,41.04,41.02,41.02,119500.0,30.2925,30.2998,30.2851,30.2851,119500.0
2014-02-10 14:20:00,41.02,41.05,41.01,41.03,255100.0,30.2851,30.3072,30.2777,30.2925,255100.0
2014-02-10 14:30:00,41.04,41.07,41.04,41.07,181300.0,30.2998,30.322,30.2998,30.322,181300.0
2014-02-10 14:40:00,41.06,41.07,41.04,41.06,112100.0,30.3146,30.322,30.2998,30.3146,112100.0
2014-02-10 14:50:00,41.06,41.08,41.05,41.07,115700.0,30.3146,30.3294,30.3072,30.322,115700.0
2014-02-10 15:00:00,41.07,41.07,41.03,41.05,65000.0,30.322,30.322,30.2925,30.3072,65000.0
2014-02-10 15:10:00,41.05,41.05,41.02,41.05,63500.0,30.3072,30.3072,30.2851,30.3072,63500.0
2014-02-10 15:20:00,41.05,41.05,41.02,41.04,62900.0,30.3072,30.3072,30.2851,30.2998,62900.0
2014-02-10 15:30:00,41.04,41.08,41.03,41.08,109300.0,30.2998,30.3294,30.2925,30.3294,109300.0
2014-02-10 15:40:00,41.08,41.1,41.04,41.07,447300.0,30.3294,30.3441,30.2998,30.322,447300.0
2014-02-10 15:50:00,41.06,41.12,41.05,41.11,1104300.0,30.3146,30.3589,30.3072,30.3515,1104300.0
2014-02-11 09:30:00,41.15,41.15,40.99,41.13,537900.0,30.3811,30.3811,30.2629,30.3663,537900.0
2014-02-11 09:40:00,41.14,41.22,41.14,41.21,134800.0,30.3737,30.4327,30.3737,30.4254,134800.0
2014-02-11 09:50:00,41.21,41.22,41.14,41.15,142100.0,30.4254,30.4327,30.3737,30.3811,142100.0
2014-02-11 10:00:00,41.14,41.2,41.13,41.18,115500.0,30.3737,30.418,30.3663,30.4032,115500.0
2014-02-11 10:10:00,41.19,41.19,41.16,41.16,44200.0,30.4106,30.4106,30.3884,30.3884,44200.0
2014-02-11 10:20:00,41.16,41.26,41.16,41.25,314100.0,30.3884,30.4623,30.3884,30.4549,314100.0
2014-02-11 10:30:00,41.25,41.28,41.23,41.25,80800.0,30.4549,30.477,30.4401,30.4549,80800.0
2014-02-11 10:40:00,41.26,41.29,41.24,41.25,63100.0,30.4623,30.4844,30.4475,30.4549,63100.0
2014-02-11 10:50:00,41.25,41.28,41.23,41.27,184400.0,30.4549,30.477,30.4401,30.4697,184400.0
2014-02-11 11:00:00,41.28,41.33,41.27,41.29,149400.0,30.477,30.5139,30.4697,30.4844,149400.0
2014-02-11 11:10:00,41.29,41.35,41.28,41.35,121500.0,30.4844,30.5287,30.477,30.5287,121500.0
2014-02-11 11:20:00,41.34,41.39,41.34,41.39,160200.0,30.5213,30.5582,30.5213,30.5582,160200.0
2014-02-11 11:30:00,41.39,41.43,41.38,41.4,72900.0,30.5582,30.5878,30.5509,30.5656,72900.0
2014-02-11 11:40:00,41.41,41.43,41.4,41.42,39400.0,30.573,30.5878,30.5656,30.5804,39400.0
2014-02-11 11:50:00,41.42,41.44,41.4,41.43,84900.0,30.5804,30.5952,30.5656,30.5878,84900.0
2014-02-11 12:00:00,41.44,41.47,41.39,41.39,899500.0,30.5952,30.6173,30.5582,30.5582,899500.0
2014-02-11 12:10:00,41.39,41.4,41.38,41.4,65000.0,30.5582,30.5656,30.5509,30.5656,65000.0
2014-02-11 12:20:00,41.39,41.4,41.38,41.39,117300.0,30.5582,30.5656,30.5509,30.5582,117300.0
2014-02-11 12:30:00,41.39,41.42,41.38,41.4,243100.0,30.5582,30.5804,30.5509,30.5656,243100.0
2014-02-11 12:40:00,41.4,41.4,41.38,41.39,83600.0,30.5656,30.5656,30.5509,30.5582,83600.0
2014-02-11 12:50:00,41.39,41.42,41.38,41.42,231000.0,30.5582,30.5804,30.5509,30.5804,231000.0
2014-02-11 13:00:00,41.42,41.48,41.42,41.47,72300.0,30.5804,30.6247,30.5804,30.6173,72300.0
2014-02-11 13:10:00,41.48,41.52,41.47,41.48,73900.0,30.6247,30.6542,30.6173,30.6247,73900.0
2014-02-11 13:20:00,41.47,41.49,41.47,41.48,35200.0,30.6173,30.6321,30.6173,30.6247,35200.0
2014-02-11 13:30:00,41.49,41.5,41.48,41.48,58800.0,30.6321,30.6395,30.6247,30.6247,58800.0
2014-02-11 13:40:00,41.49,41.51,41.48,41.5,45500.0,30.6321,30.6468,30.6247,30.6395,45500.0
2014-02-11 13:50:00,41.5,41.5,41.47,41.47,95200.0,30.6395,30.6395,30.6173,30.6173,95200.0
2014-02-11 14:00:00,41.47,41.49,41.46,41.48,88400.0,30.6173,30.6321,30.6099,30.6247,88400.0
2014-02-11 14:10:00,41.49,41.49,41.45,41.47,61700.0,30.6321,30.6321,30.6025,30.6173,61700.0
2014-02-11 14:20:00,41.47,41.49,41.46,41.48,121400.0,30.6173,30.6321,30.6099,30.6247,121400.0
2014-02-11 14:30:00,41.48,41.5,41.47,41.5,127000.0,30.6247,30.6395,30.6173,30.6395,127000.0
2014-02-11 14:40:00,41.49,41.54,41.49,41.54,128500.0,30.6321,30.669,30.6321,30.669,128500.0
2014-02-11 14:50:00,41.54,41.54,41.51,41.54,151800.0,30.669,30.669,30.6468,30.669,151800.0
2014-02-11 15:00:00,41.53,41.57,41.53,41.55,194900.0,30.6616,30.6911,30.6616,30.6764,194900.0
2014-02-11 15:10:00,41.56,41.58,41.54,41.58,197200.0,30.6838,30.6985,30.669,30.6985,197200.0
2014-02-11 15:20:00,41.59,41.59,41.55,41.57,204000.0,30.7059,30.7059,30.6764,30.6911,204000.0
2014-02-11 15:30:00,41.57,41.57,41.56,41.56,312500.0,30.6911,30.6911,30.6838,30.6838,312500.0
2014-02-11 15:40:00,41.57,41.59,41.55,41.57,424000.0,30.6911,30.7059,30.6764,30.6911,424000.0
2014-02-11 15:50:00,41.57,41.57,41.53,41.56,1433800.0,30.6911,30.6911,30.6616,30.6838,1433800.0
2014-02-12 09:30:00,41.66,41.66,41.45,41.5,448700.0,30.7576,30.7576,30.6025,30.6395,448700.0
2014-02-12 09:40:00,41.51,41.58,41.49,41.55,167600.0,30.6468,30.6985,30.6321,30.6764,167600.0
2014-02-12 09:50:00,41.55,41.62,41.52,41.61,105400.0,30.6764,30.7281,30.6542,30.7207,105400.0
2014-02-12 10:00:00,41.62,41.62,41.54,41.55,86200.0,30.7281,30.7281,30.669,30.6764,86200.0
2014-02-12 10:10:00,41.55,41.55,41.45,41.45,97700.0,30.6764,30.6764,30.6025,30.6025,97700.0
2014-02-12 10:20:00,41.45,41.47,41.38,41.38,213100.0,30.6025,30.6173,30.5509,30.5509,213100.0
2014-02-12 10:30:00,41.38,41.38,41.34,41.36,511700.0,30.5509,30.5509,30.5213,30.5361,511700.0
2014-02-12 10:40:00,41.36,41.37,41.33,41.35,105400.0,30.5361,30.5435,30.5139,30.5287,105400.0
2014-02-12 10:50:00,41.35,41.39,41.35,41.38,77800.0,30.5287,30.5582,30.5287,30.5509,77800.0
2014-02-12 11:00:00,41.37,41.4,41.37,41.39,83900.0,30.5435,30.5656,30.5435,30.5582,83900.0
2014-02-12 11:10:00,41.39,41.41,41.39,41.4,86600.0,30.5582,30.573,30.5582,30.5656,86600.0
2014-02-12 11:20:00,41.41,41.41,41.34,41.34,593600.0,30.573,30.573,30.5213,30.5213,593600.0
2014-02-12 11:30:00,41.34,41.35,41.3,41.31,159000.0,30.5213,30.5287,30.4918,30.4992,159000.0
2014-02-12 11:40:00,41.32,41.33,41.26,41.27,886000.0,30.5066,30.5139,30.4623,30.4697,886000.0
2014-02-12 11:50:00,41.26,41.3,41.25,41.3,249700.0,30.4623,30.4918,30.4549,30.4918,249700.0
2014-02-12 12:00:00,41.3,41.35,41.3,41.34,73100.0,30.4918,30.5287,30.4918,30.5213,73100.0
2014-02-12 12:10:00,41.34,41.34,41.32,41.33,190800.0,30.5213,30.5213,30.5066,30.5139,190800.0
2014-02-12 12:20:00,41.33,41.35,41.29,41.3,99900.0,30.5139,30.5287,30.4844,30.4918,99900.0
2014-02-12 12:30:00,41.3,41.3,41.28,41.29,137400.0,30.4918,30.4918,30.477,30.4844,137400.0
2014-02-12 12:40:00,41.29,41.32,41.29,41.3,45400.0,30.4844,30.5066,30.4844,30.4918,45400.0
2014-02-12 12:50:00,41.3,41.34,41.29,41.34,103600.0,30.4918,30.5213,30.4844,30.5213,103600.0
2014-02-12 13:00:00,41.34,41.36,41.34,41.36,36400.0,30.5213,30.5361,30.5213,30.5361,36400.0
2014-02-12 13:10:00,41.36,41.37,41.34,41.37,46200.0,30.5361,30.5435,30.5213,30.5435,46200.0
2014-02-12 13:20:00,41.38,41.4,41.36,41.39,125200.0,30.5509,30.5656,30.5361,30.5582,125200.0
2014-02-12 13:30:00,41.39,41.42,41.38,41.41,429600.0,30.5582,30.5804,30.5509,30.573,429600.0
2014-02-12 13:40:00,41.42,41.45,41.41,41.45,67200.0,30.5804,30.6025,30.573,30.6025,67200.0
2014-02-12 13:50:00,41.44,41.44,41.4,41.41,37900.0,30.5952,30.5952,30.5656,30.573,37900.0
2014-02-12 14:00:00,41.41,41.42,41.4,41.4,47800.0,30.573,30.5804,30.5656,30.5656,47800.0
2014-02-12 14:10:00,41.4,41.41,41.35,41.38,148600.0,30.5656,30.573,30.5287,30.5509,148600.0
2014-02-12 14:20:00,41.39,41.39,41.38,41.38,22800.0,30.5582,30.5582,30.5509,30.5509,22800.0
2014-02-12 14:30:00,41.37,41.37,41.32,41.32,82900.0,30.5435,30.5435,30.5066,30.5066,82900.0
2014-02-12 14:40:00,41.32,41.34,41.3,41.3,148800.0,30.5066,30.5213,30.4918,30.4918,148800.0
2014-02-12 14:50:00,41.3,41.33,41.3,41.32,278200.0,30.4918,30.5139,30.4918,30.5066,278200.0
2014-02-12 15:00:00,41.31,41.33,41.3,41.32,67400.0,30.4992,30.5139,30.4918,30.5066,67400.0
2014-02-12 15:10:00,41.33,41.33,41.3,41.33,59000.0,30.5139,30.5139,30.4918,30.5139,59000.0
2014-02-12 15:20:00,41.33,41.34,41.32,41.32,83800.0,30.5139,30.5213,30.5066,30.5066,83800.0
2014-02-12 15:30:00,41.33,41.35,41.32,41.33,124300.0,30.5139,30.5287,30.5066,30.5139,124300.0
2014-02-12 15:40:00,41.32,41.38,41.32,41.32,267500.0,30.5066,30.5509,30.5066,30.5066,267500.0
2014-02-12 15:50:00,41.32,41.36,41.29,41.36,969700.0,30.5066,30.5361,30.4844,30.5361,969700.0
2014-02-13 09:30:00,41.09,41.21,41.03,41.18,335200.0,30.3368,30.4254,30.2925,30.4032,335200.0
2014-02-13 09:40:00,41.19,41.23,41.14,41.17,94100.0,30.4106,30.4401,30.3737,30.3958,94100.0
2014-02-13 09:50:00,41.18,41.24,41.18,41.22,68500.0,30.4032,30.4475,30.4032,30.4327,68500.0
2014-02-13 10:00:00,41.22,41.27,41.19,41.27,115100.0,30.4327,30.4697,30.4106,30.4697,115100.0
2014-02-13 10:10:00,41.28,41.33,41.27,41.33,60700.0,30.477,30.5139,30.4697,30.5139,60700.0
2014-02-13 10:20:00,41.34,41.36,41.27,41.28,166000.0,30.5213,30.5361,30.4697,30.477,166000.0
2014-02-13 10:30:00,41.28,41.31,41.26,41.28,64200.0,30.477,30.4992,30.4623,30.477,64200.0
2014-02-13 10:40:00,41.28,41.32,41.27,41.29,60500.0,30.477,30.5066,30.4697,30.4844,60500.0
2014-02-13 10:50:00,41.3,41.4,41.3,41.39,136800.0,30.4918,30.5656,30.4918,30.5582,136800.0
2014-02-13 11:00:00,41.4,41.41,41.36,41.4,102100.0,30.5656,30.573,30.5361,30.5656,102100.0
2014-02-13 11:10:00,41.4,41.44,41.37,41.42,102900.0,30.5656,30.5952,30.5435,30.5804,102900.0
2014-02-13 11:20:00,41.43,41.47,41.43,41.45,84200.0,30.5878,30.6173,30.5878,30.6025,84200.0
2014-02-13 11:30:00,41.45,41.49,41.45,41.46,206600.0,30.6025,30.6321,30.6025,30.6099,206600.0
2014-02-13 11:40:00,41.46,41.47,41.45,41.46,33100.0,30.6099,30.6173,30.6025,30.6099,33100.0
2014-02-13 11:50:00,41.47,41.47,41.4,41.42,85000.0,30.6173,30.6173,30.5656,30.5804,85000.0
2014-02-13 12:00:00,41.41,41.41,41.38,41.38,75300.0,30.573,30.573,30.5509,30.5509,75300.0
2014-02-13 12:10:00,41.39,41.4,41.38,41.4,98000.0,30.5582,30.5656,30.5509,30.5656,98000.0
2014-02-13 12:20:00,41.4,41.41,41.39,41.41,33200.0,30.5656,30.573,30.5582,30.573,33200.0
2014-02-13 12:30:00,41.41,41.43,41.4,41.4,45500.0,30.573,30.5878,30.5656,30.5656,45500.0
2014-02-13 12:40:00,41.4,41.44,41.4,41.43,29800.0,30.5656,30.5952,30.5656,30.5878,29800.0
2014-02-13 12:50:00,41.44,41.45,41.42,41.43,65300.0,30.5952,30.6025,30.5804,30.5878,65300.0
2014-02-13 13:00:00,41.43,41.47,41.42,41.46,87300.0,30.5878,30.6173,30.5804,30.6099,87300.0
2014-02-13 13:10:00,41.47,41.51,41.47,41.5,39300.0,30.6173,30.6468,30.6173,30.6395,39300.0
2014-02-13 13:20:00,41.51,41.51,41.49,41.5,23200.0,30.6468,30.6468,30.6321,30.6395,23200.0
2014-02-13 13:30:00,41.51,41.52,41.48,41.49,47500.0,30.6468,30.6542,30.6247,30.6321,47500.0
2014-02-13 13:40:00,41.5,41.53,41.5,41.51,116600.0,30.6395,30.6616,30.6395,30.6468,116600.0
2014-02-13 13:50:00,41.52,41.53,41.51,41.52,75300.0,30.6542,30.6616,30.6468,30.6542,75300.0
2014-02-13 14:00:00,41.52,41.55,41.52,41.55,92000.0,30.6542,30.6764,30.6542,30.6764,92000.0
2014-02-13 14:10:00,41.55,41.56,41.53,41.53,45600.0,30.6764,30.6838,30.6616,30.6616,45600.0
2014-02-13 14:20:00,41.53,41.55,41.51,41.52,214900.0,30.6616,30.6764,30.6468,30.6542,214900.0
2014-02-13 14:30:00,41.52,41.54,41.51,41.53,32600.0,30.6542,30.669,30.6468,30.6616,32600.0
2014-02-13 14:40:00,41.54,41.58,41.53,41.58,42300.0,30.669,30.6985,30.6616,30.6985,42300.0
2014-02-13 14:50:00,41.58,41.61,41.58,41.6,140200.0,30.6985,30.7207,30.6985,30.7133,140200.0
2014-02-13 15:00:00,41.61,41.61,41.58,41.61,154900.0,30.7207,30.7207,30.6985,30.7207,154900.0
2014-02-13 15:10:00,41.61,41.61,41.58,41.59,153400.0,30.7207,30.7207,30.6985,30.7059,153400.0
2014-02-13 15:20:00,41.59,41.59,41.56,41.56,93300.0,30.7059,30.7059,30.6838,30.6838,93300.0
2014-02-13 15:30:00,41.57,41.6,41.56,41.56,192400.0,30.6911,30.7133,30.6838,30.6838,192400.0
2014-02-13 15:40:00,41.57,41.58,41.56,41.57,118400.0,30.6911,30.6985,30.6838,30.6911,118400.0
2014-02-13 15:50:00,41.57,41.62,41.55,41.58,854600.0,30.6911,30.7281,30.6764,30.6985,854600.0
2014-02-14 09:30:00,41.51,41.56,41.39,41.49,532100.0,30.6468,30.6838,30.5582,30.6321,532100.0
2014-02-14 09:40:00,41.49,41.55,41.45,41.54,379200.0,30.6321,30.6764,30.6025,30.669,379200.0
2014-02-14 09:50:00,41.53,41.6,41.39,41.59,431100.0,30.6616,30.7133,30.5582,30.7059,431100.0
2014-02-14 10:00:00,41.59,41.64,41.58,41.62,215300.0,30.7059,30.7428,30.6985,30.7281,215300.0
2014-02-14 10:10:00,41.62,41.72,41.62,41.71,377300.0,30.7281,30.8019,30.7281,30.7945,377300.0
2014-02-14 10:20:00,41.72,41.79,41.71,41.77,132000.0,30.8019,30.8536,30.7945,30.8388,132000.0
2014-02-14 10:30:00,41.77,41.83,41.77,41.79,310300.0,30.8388,30.8831,30.8388,30.8536,310300.0
2014-02-14 10:40:00,41.8,41.86,41.78,41.86,258000.0,30.8609,30.9052,30.8462,30.9052,258000.0
2014-02-14 10:50:00,41.86,41.86,41.83,41.84,64100.0,30.9052,30.9052,30.8831,30.8905,64100.0
2014-02-14 11:00:00,41.83,41.87,41.83,41.85,48300.0,30.8831,30.9126,30.8831,30.8979,48300.0
2014-02-14 11:10:00,41.84,41.86,41.82,41.83,88700.0,30.8905,30.9052,30.8757,30.8831,88700.0
2014-02-14 11:20:00,41.82,41.84,41.79,41.8,44000.0,30.8757,30.8905,30.8536,30.8609,44000.0
2014-02-14 11:30:00,41.8,41.81,41.78,41.81,52300.0,30.8609,30.8683,30.8462,30.8683,52300.0
2014-02-14 11:40:00,41.81,41.83,41.8,41.82,74900.0,30.8683,30.8831,30.8609,30.8757,74900.0
2014-02-14 11:50:00,41.81,41.83,41.79,41.79,139200.0,30.8683,30.8831,30.8536,30.8536,139200.0
2014-02-14 12:00:00,41.79,41.8,41.77,41.77,125400.0,30.8536,30.8609,30.8388,30.8388,125400.0
2014-02-14 12:10:00,41.77,41.8,41.76,41.79,100900.0,30.8388,30.8609,30.8314,30.8536,100900.0
2014-02-14 12:20:00,41.79,41.8,41.78,41.78,50100.0,30.8536,30.8609,30.8462,30.8462,50100.0
2014-02-14 12:30:00,41.78,41.82,41.78,41.79,107900.0,30.8462,30.8757,30.8462,30.8536,107900.0
2014-02-14 12:40:00,41.8,41.82,41.79,41.82,36000.0,30.8609,30.8757,30.8536,30.8757,36000.0
2014-02-14 12:50:00,41.82,41.83,41.81,41.81,124400.0,30.8757,30.8831,30.8683,30.8683,124400.0
2014-02-14 13:00:00,41.82,41.84,41.81,41.84,116400.0,30.8757,30.8905,30.8683,30.8905,116400.0
2014-02-14 13:10:00,41.83,41.85,41.83,41.83,46100.0,30.8831,30.8979,30.8831,30.8831,46100.0
2014-02-14 13:20:00,41.84,41.87,41.83,41.87,248500.0,30.8905,30.9126,30.8831,30.9126,248500.0
2014-02-14 13:30:00,41.87,41.87,41.86,41.87,52900.0,30.9126,30.9126,30.9052,30.9126,52900.0
2014-02-14 13:40:00,41.87,41.9,41.87,41.89,232200.0,30.9126,30.9348,30.9126,30.9274,232200.0
2014-02-14 13:50:00,41.89,41.92,41.88,41.92,87600.0,30.9274,30.9495,30.92,30.9495,87600.0
2014-02-14 14:00:00,41.92,41.94,41.91,41.92,146400.0,30.9495,30.9643,30.9422,30.9495,146400.0
2014-02-14 14:10:00,41.93,41.93,41.9,41.93,131400.0,30.9569,30.9569,30.9348,30.9569,131400.0
2014-02-14 14:20:00,41.93,41.93,41.9,41.91,69200.0,30.9569,30.9569,30.9348,30.9422,69200.0
2014-02-14 14:30:00,41.91,41.93,41.9,41.93,56600.0,30.9422,30.9569,30.9348,30.9569,56600.0
2014-02-14 14:40:00,41.93,41.93,41.92,41.93,48600.0,30.9569,30.9569,30.9495,30.9569,48600.0
2014-02-14 14:50:00,41.92,41.95,41.92,41.93,184800.0,30.9495,30.9717,30.9495,30.9569,184800.0
2014-02-14 15:00:00,41.92,41.93,41.91,41.91,154000.0,30.9495,30.9569,30.9422,30.9422,154000.0
2014-02-14 15:10:00,41.91,41.92,41.88,41.88,69900.0,30.9422,30.9495,30.92,30.92,69900.0
2014-02-14 15:20:00,41.89,41.92,41.87,41.92,254500.0,30.9274,30.9495,30.9126,30.9495,254500.0
2014-02-14 15:30:00,41.91,41.92,41.88,41.89,272300.0,30.9422,30.9495,30.92,30.9274,272300.0
2014-02-14 15:40:00,41.89,41.89,41.86,41.86,268900.0,30.9274,30.9274,30.9052,30.9052,268900.0
2014-02-14 15:50:00,41.87,41.87,41.84,41.85,912000.0,30.9126,30.9126,30.8905,30.8979,912000.0
2014-02-18 09:30:00,41.79,41.83,41.61,41.61,444700.0,30.8536,30.8831,30.7207,30.7207,444700.0
2014-02-18 09:40:00,41.62,41.67,41.57,41.64,174700.0,30.7281,30.765,30.6911,30.7428,174700.0
2014-02-18 09:50:00,41.63,41.65,41.5,41.52,394300.0,30.7354,30.7502,30.6395,30.6542,394300.0
2014-02-18 10:00:00,41.52,41.56,41.45,41.47,182300.0,30.6542,30.6838,30.6025,30.6173,182300.0
2014-02-18 10:10:00,41.47,41.57,41.47,41.56,98800.0,30.6173,30.6911,30.6173,30.6838,98800.0
2014-02-18 10:20:00,41.56,41.61,41.55,41.59,67700.0,30.6838,30.7207,30.6764,30.7059,67700.0
2014-02-18 10:30:00,41.59,41.62,41.56,41.58,154300.0,30.7059,30.7281,30.6838,30.6985,154300.0
2014-02-18 10:40:00,41.58,41.6,41.56,41.58,63900.0,30.6985,30.7133,30.6838,30.6985,63900.0
2014-02-18 10:50:00,41.58,41.61,41.58,41.59,80100.0,30.6985,30.7207,30.6985,30.7059,80100.0
2014-02-18 11:00:00,41.58,41.65,41.58,41.64,120800.0,30.6985,30.7502,30.6985,30.7428,120800.0
2014-02-18 11:10:00,41.65,41.66,41.63,41.65,89400.0,30.7502,30.7576,30.7354,30.7502,89400.0
2014-02-18 11:20:00,41.66,41.66,41.63,41.66,55300.0,30.7576,30.7576,30.7354,30.7576,55300.0
2014-02-18 11:30:00,41.65,41.68,41.63,41.65,54000.0,30.7502,30.7724,30.7354,30.7502,54000.0
2014-02-18 11:40:00,41.65,41.66,41.62,41.63,127400.0,30.7502,30.7576,30.7281,30.7354,127400.0
2014-02-18 11:50:00,41.62,41.66,41.62,41.63,35400.0,30.7281,30.7576,30.7281,30.7354,35400.0
2014-02-18 12:00:00,41.63,41.64,41.59,41.6,680800.0,30.7354,30.7428,30.7059,30.7133,680800.0
2014-02-18 12:10:00,41.59,41.64,41.59,41.59,235400.0,30.7059,30.7428,30.7059,30.7059,235400.0
2014-02-18 12:20:00,41.59,41.61,41.57,41.59,178500.0,30.7059,30.7207,30.6911,30.7059,178500.0
2014-02-18 12:30:00,41.59,41.61,41.59,41.6,208200.0,30.7059,30.7207,30.7059,30.7133,208200.0
2014-02-18 12:40:00,41.59,41.62,41.58,41.59,99600.0,30.7059,30.7281,30.6985,30.7059,99600.0
2014-02-18 12:50:00,41.59,41.59,41.55,41.57,81800.0,30.7059,30.7059,30.6764,30.6911,81800.0
2014-02-18 13:00:00,41.57,41.59,41.56,41.56,36100.0,30.6911,30.7059,30.6838,30.6838,36100.0
2014-02-18 13:10:00,41.57,41.59,41.56,41.58,82700.0,30.6911,30.7059,30.6838,30.6985,82700.0
2014-02-18 13:20:00,41.57,41.57,41.53,41.55,218300.0,30.6911,30.6911,30.6616,30.6764,218300.0
2014-02-18 13:30:00,41.55,41.57,41.54,41.55,32300.0,30.6764,30.6911,30.669,30.6764,32300.0
2014-02-18 13:40:00,41.56,41.57,41.54,41.55,80200.0,30.6838,30.6911,30.669,30.6764,80200.0
2014-02-18 13:50:00,41.55,41.58,41.55,41.56,74400.0,30.6764,30.6985,30.6764,30.6838,74400.0
2014-02-18 14:00:00,41.57,41.59,41.56,41.58,63600.0,30.6911,30.7059,30.6838,30.6985,63600.0
2014-02-18 14:10:00,41.58,41.62,41.58,41.62,76300.0,30.6985,30.7281,30.6985,30.7281,76300.0
2014-02-18 14:20:00,41.62,41.62,41.6,41.6,146400.0,30.7281,30.7281,30.7133,30.7133,146400.0
2014-02-18 14:30:00,41.61,41.61,41.59,41.61,239900.0,30.7207,30.7207,30.7059,30.7207,239900.0
2014-02-18 14:40:00,41.61,41.65,41.61,41.65,72500.0,30.7207,30.7502,30.7207,30.7502,72500.0
2014-02-18 14:50:00,41.65,41.65,41.61,41.62,233600.0,30.7502,30.7502,30.7207,30.7281,233600.0
2014-02-18 15:00:00,41.62,41.64,41.61,41.64,206700.0,30.7281,30.7428,30.7207,30.7428,206700.0
2014-02-18 15:10:00,41.64,41.64,41.62,41.63,69600.0,30.7428,30.7428,30.7281,30.7354,69600.0
2014-02-18 15:20:00,41.63,41.64,41.62,41.63,117000.0,30.7354,30.7428,30.7281,30.7354,117000.0
2014-02-18 15:30:00,41.64,41.64,41.61,41.62,143900.0,30.7428,30.7428,30.7207,30.7281,143900.0
2014-02-18 15:40:00,41.61,41.62,41.6,41.62,160300.0,30.7207,30.7281,30.7133,30.7281,160300.0
2014-02-18 15:50:00,41.62,41.65,41.58,41.59,684200.0,30.7281,30.7502,30.6985,30.7059,684200.0
2014-02-19 09:30:00,41.55,41.55,41.35,41.47,477600.0,30.6764,30.6764,30.5287,30.6173,477600.0
2014-02-19 09:40:00,41.46,41.53,41.45,41.5,153100.0,30.6099,30.6616,30.6025,30.6395,153100.0
2014-02-19 09:50:00,41.51,41.55,41.51,41.55,163500.0,30.6468,30.6764,30.6468,30.6764,163500.0
2014-02-19 10:00:00,41.54,41.61,41.54,41.6,123900.0,30.669,30.7207,30.669,30.7133,123900.0
2014-02-19 10:10:00,41.6,41.67,41.6,41.67,54700.0,30.7133,30.765,30.7133,30.765,54700.0
2014-02-19 10:20:00,41.66,41.68,41.64,41.66,62000.0,30.7576,30.7724,30.7428,30.7576,62000.0
2014-02-19 10:30:00,41.66,41.68,41.64,41.64,62500.0,30.7576,30.7724,30.7428,30.7428,62500.0
2014-02-19 10:40:00,41.64,41.64,41.59,41.61,110400.0,30.7428,30.7428,30.7059,30.7207,110400.0
2014-02-19 10:50:00,41.62,41.64,41.6,41.61,53300.0,30.7281,30.7428,30.7133,30.7207,53300.0
2014-02-19 11:00:00,41.61,41.63,41.6,41.62,260500.0,30.7207,30.7354,30.7133,30.7281,260500.0
2014-02-19 11:10:00,41.62,41.64,41.6,41.63,119200.0,30.7281,30.7428,30.7133,30.7354,119200.0
2014-02-19 11:20:00,41.62,41.65,41.61,41.63,141400.0,30.7281,30.7502,30.7207,30.7354,141400.0
2014-02-19 11:30:00,41.62,41.63,41.61,41.63,48300.0,30.7281,30.7354,30.7207,30.7354,48300.0
2014-02-19 11:40:00,41.62,41.65,41.62,41.65,29700.0,30.7281,30.7502,30.7281,30.7502,29700.0
2014-02-19 11:50:00,41.64,41.65,41.56,41.56,72000.0,30.7428,30.7502,30.6838,30.6838,72000.0
2014-02-19 12:00:00,41.55,41.57,41.52,41.56,91500.0,30.6764,30.6911,30.6542,30.6838,91500.0
2014-02-19 12:10:00,41.55,41.57,41.52,41.52,66500.0,30.6764,30.6911,30.6542,30.6542,66500.0
2014-02-19 12:20:00,41.52,41.52,41.48,41.5,83600.0,30.6542,30.6542,30.6247,30.6395,83600.0
2014-02-19 12:30:00,41.51,41.54,41.51,41.54,59600.0,30.6468,30.669,30.6468,30.669,59600.0
2014-02-19 12:40:00,41.54,41.54,41.5,41.52,51600.0,30.669,30.669,30.6395,30.6542,51600.0
2014-02-19 12:50:00,41.52,41.53,41.5,41.52,53100.0,30.6542,30.6616,30.6395,30.6542,53100.0
2014-02-19 13:00:00,41.51,41.54,41.51,41.54,91400.0,30.6468,30.669,30.6468,30.669,91400.0
2014-02-19 13:10:00,41.54,41.57,41.53,41.55,75400.0,30.669,30.6911,30.6616,30.6764,75400.0
2014-02-19 13:20:00,41.56,41.6,41.55,41.59,107200.0,30.6838,30.7133,30.6764,30.7059,107200.0
2014-02-19 13:30:00,41.59,41.61,41.58,41.59,44300.0,30.7059,30.7207,30.6985,30.7059,44300.0
2014-02-19 13:40:00,41.59,41.6,41.59,41.59,34700.0,30.7059,30.7133,30.7059,30.7059,34700.0
2014-02-19 13:50:00,41.59,41.61,41.57,41.58,63600.0,30.7059,30.7207,30.6911,30.6985,63600.0
2014-02-19 14:00:00,41.58,41.69,41.56,41.67,199900.0,30.6985,30.7797,30.6838,30.765,199900.0
2014-02-19 14:10:00,41.67,41.67,41.6,41.61,412500.0,30.765,30.765,30.7133,30.7207,412500.0
2014-02-19 14:20:00,41.6,41.64,41.54,41.63,144600.0,30.7133,30.7428,30.669,30.7354,144600.0
2014-02-19 14:30:00,41.64,41.64,41.6,41.62,128800.0,30.7428,30.7428,30.7133,30.7281,128800.0
2014-02-19 14:40:00,41.62,41.65,41.58,41.6,400500.0,30.7281,30.7502,30.6985,30.7133,400500.0
2014-02-19 14:50:00,41.6,41.62,41.57,41.61,100500.0,30.7133,30.7281,30.6911,30.7207,100500.0
2014-02-19 15:00:00,41.6,41.62,41.59,41.59,66700.0,30.7133,30.7281,30.7059,30.7059,66700.0
2014-02-19 15:10:00,41.59,41.59,41.54,41.55,238300.0,30.7059,30.7059,30.669,30.6764,238300.0
2014-02-19 15:20:00,41.55,41.55,41.51,41.53,184000.0,30.6764,30.6764,30.6468,30.6616,184000.0
2014-02-19 15:30:00,41.52,41.53,41.51,41.52,123000.0,30.6542,30.6616,30.6468,30.6542,123000.0
2014-02-19 15:40:00,41.52,41.54,41.46,41.48,273100.0,30.6542,30.669,30.6099,30.6247,273100.0
2014-02-19 15:50:00,41.48,41.5,41.44,41.49,619400.0,30.6247,30.6395,30.5952,30.6321,619400.0
2014-02-20 09:30:00,41.45,41.54,41.38,41.46,274400.0,30.6025,30.669,30.5509,30.6099,274400.0
2014-02-20 09:40:00,41.47,41.5,41.42,41.45,103200.0,30.6173,30.6395,30.5804,30.6025,103200.0
2014-02-20 09:50:00,41.46,41.48,41.42,41.46,55600.0,30.6099,30.6247,30.5804,30.6099,55600.0
2014-02-20 10:00:00,41.46,41.52,41.4,41.42,147400.0,30.6099,30.6542,30.5656,30.5804,147400.0
2014-02-20 10:10:00,41.43,41.58,41.43,41.54,99100.0,30.5878,30.6985,30.5878,30.669,99100.0
2014-02-20 10:20:00,41.54,41.59,41.53,41.58,43800.0,30.669,30.7059,30.6616,30.6985,43800.0
2014-02-20 10:30:00,41.57,41.68,41.57,41.65,174700.0,30.6911,30.7724,30.6911,30.7502,174700.0
2014-02-20 10:40:00,41.66,41.69,41.65,41.66,116900.0,30.7576,30.7797,30.7502,30.7576,116900.0
2014-02-20 10:50:00,41.65,41.69,41.63,41.67,211200.0,30.7502,30.7797,30.7354,30.765,211200.0
2014-02-20 11:00:00,41.67,41.71,41.66,41.71,76700.0,30.765,30.7945,30.7576,30.7945,76700.0
2014-02-20 11:10:00,41.72,41.72,41.68,41.69,59200.0,30.8019,30.8019,30.7724,30.7797,59200.0
2014-02-20 11:20:00,41.69,41.72,41.67,41.71,77400.0,30.7797,30.8019,30.765,30.7945,77400.0
2014-02-20 11:30:00,41.71,41.73,41.69,41.71,60800.0,30.7945,30.8093,30.7797,30.7945,60800.0
2014-02-20 11:40:00,41.71,41.73,41.69,41.73,139300.0,30.7945,30.8093,30.7797,30.8093,139300.0
2014-02-20 11:50:00,41.73,41.73,41.68,41.7,62200.0,30.8093,30.8093,30.7724,30.7871,62200.0
2014-02-20 12:00:00,41.71,41.71,41.69,41.71,41500.0,30.7945,30.7945,30.7797,30.7945,41500.0
2014-02-20 12:10:00,41.71,41.77,41.7,41.77,93100.0,30.7945,30.8388,30.7871,30.8388,93100.0
2014-02-20 12:20:00,41.76,41.8,41.75,41.79,127000.0,30.8314,30.8609,30.824,30.8536,127000.0
2014-02-20 12:30:00,41.8,41.82,41.78,41.79,91600.0,30.8609,30.8757,30.8462,30.8536,91600.0
2014-02-20 12:40:00,41.79,41.8,41.78,41.8,57400.0,30.8536,30.8609,30.8462,30.8609,57400.0
2014-02-20 12:50:00,41.8,41.81,41.76,41.76,130400.0,30.8609,30.8683,30.8314,30.8314,130400.0
2014-02-20 13:00:00,41.77,41.79,41.76,41.77,48000.0,30.8388,30.8536,30.8314,30.8388,48000.0
2014-02-20 13:10:00,41.77,41.78,41.74,41.75,43300.0,30.8388,30.8462,30.8167,30.824,43300.0
2014-02-20 13:20:00,41.75,41.76,41.74,41.75,28600.0,30.824,30.8314,30.8167,30.824,28600.0
2014-02-20 13:30:00,41.74,41.77,41.74,41.77,36100.0,30.8167,30.8388,30.8167,30.8388,36100.0
2014-02-20 13:40:00,41.76,41.77,41.71,41.72,63700.0,30.8314,30.8388,30.7945,30.8019,63700.0
2014-02-20 13:50:00,41.72,41.74,41.71,41.73,73600.0,30.8019,30.8167,30.7945,30.8093,73600.0
2014-02-20 14:00:00,41.73,41.73,41.69,41.71,52600.0,30.8093,30.8093,30.7797,30.7945,52600.0
2014-02-20 14:10:00,41.71,41.76,41.7,41.76,114800.0,30.7945,30.8314,30.7871,30.8314,114800.0
2014-02-20 14:20:00,41.75,41.76,41.72,41.74,107100.0,30.824,30.8314,30.8019,30.8167,107100.0
2014-02-20 14:30:00,41.74,41.75,41.72,41.73,61200.0,30.8167,30.824,30.8019,30.8093,61200.0
2014-02-20 14:40:00,41.74,41.77,41.74,41.76,53100.0,30.8167,30.8388,30.8167,30.8314,53100.0
2014-02-20 14:50:00,41.76,41.78,41.74,41.78,38400.0,30.8314,30.8462,30.8167,30.8462,38400.0
2014-02-20 15:00:00,41.78,41.8,41.77,41.8,69000.0,30.8462,30.8609,30.8388,30.8609,69000.0
2014-02-20 15:10:00,41.79,41.8,41.77,41.77,56900.0,30.8536,30.8609,30.8388,30.8388,56900.0
2014-02-20 15:20:00,41.77,41.78,41.73,41.76,150300.0,30.8388,30.8462,30.8093,30.8314,150300.0
2014-02-20 15:30:00,41.76,41.77,41.74,41.75,349100.0,30.8314,30.8388,30.8167,30.824,349100.0
2014-02-20 15:40:00,41.75,41.79,41.74,41.79,626300.0,30.824,30.8536,30.8167,30.8536,626300.0
2014-02-20 15:50:00,41.79,41.8,41.69,41.7,796900.0,30.8536,30.8609,30.7797,30.7871,796900.0
2014-02-21 09:30:00,41.74,41.77,41.68,41.71,189300.0,30.8167,30.8388,30.7724,30.7945,189300.0
2014-02-21 09:40:00,41.71,41.79,41.69,41.78,75000.0,30.7945,30.8536,30.7797,30.8462,75000.0
2014-02-21 09:50:00,41.79,41.86,41.79,41.81,107900.0,30.8536,30.9052,30.8536,30.8683,107900.0
2014-02-21 10:00:00,41.8,41.88,41.8,41.82,79700.0,30.8609,30.92,30.8609,30.8757,79700.0
2014-02-21 10:10:00,41.82,41.82,41.77,41.77,265900.0,30.8757,30.8757,30.8388,30.8388,265900.0
2014-02-21 10:20:00,41.77,41.77,41.68,41.7,134300.0,30.8388,30.8388,30.7724,30.7871,134300.0
2014-02-21 10:30:00,41.71,41.8,41.71,41.79,113300.0,30.7945,30.8609,30.7945,30.8536,113300.0
2014-02-21 10:40:00,41.8,41.82,41.79,41.81,106600.0,30.8609,30.8757,30.8536,30.8683,106600.0
2014-02-21 10:50:00,41.81,41.82,41.77,41.78,68700.0,30.8683,30.8757,30.8388,30.8462,68700.0
2014-02-21 11:00:00,41.78,41.82,41.77,41.78,88500.0,30.8462,30.8757,30.8388,30.8462,88500.0
2014-02-21 11:10:00,41.79,41.8,41.75,41.77,89900.0,30.8536,30.8609,30.824,30.8388,89900.0
2014-02-21 11:20:00,41.77,41.79,41.75,41.79,93800.0,30.8388,30.8536,30.824,30.8536,93800.0
2014-02-21 11:30:00,41.79,41.83,41.78,41.79,157500.0,30.8536,30.8831,30.8462,30.8536,157500.0
2014-02-21 11:40:00,41.8,41.8,41.76,41.77,36200.0,30.8609,30.8609,30.8314,30.8388,36200.0
2014-02-21 11:50:00,41.78,41.81,41.76,41.76,34700.0,30.8462,30.8683,30.8314,30.8314,34700.0
2014-02-21 12:00:00,41.77,41.8,41.77,41.77,45800.0,30.8388,30.8609,30.8388,30.8388,45800.0
2014-02-21 12:10:00,41.77,41.77,41.74,41.76,53800.0,30.8388,30.8388,30.8167,30.8314,53800.0
2014-02-21 12:20:00,41.75,41.77,41.75,41.76,23800.0,30.824,30.8388,30.824,30.8314,23800.0
2014-02-21 12:30:00,41.76,41.76,41.73,41.73,27500.0,30.8314,30.8314,30.8093,30.8093,27500.0
2014-02-21 12:40:00,41.73,41.73,41.7,41.72,50200.0,30.8093,30.8093,30.7871,30.8019,50200.0
2014-02-21 12:50:00,41.72,41.75,41.72,41.75,57500.0,30.8019,30.824,30.8019,30.824,57500.0
2014-02-21 13:00:00,41.74,41.76,41.73,41.76,38700.0,30.8167,30.8314,30.8093,30.8314,38700.0
2014-02-21 13:10:00,41.77,41.77,41.74,41.75,28500.0,30.8388,30.8388,30.8167,30.824,28500.0
2014-02-21 13:20:00,41.74,41.76,41.72,41.73,43500.0,30.8167,30.8314,30.8019,30.8093,43500.0
2014-02-21 13:30:00,41.72,41.73,41.67,41.68,112000.0,30.8019,30.8093,30.765,30.7724,112000.0
2014-02-21 13:40:00,41.67,41.7,41.66,41.68,83300.0,30.765,30.7871,30.7576,30.7724,83300.0
2014-02-21 13:50:00,41.69,41.7,41.66,41.69,50700.0,30.7797,30.7871,30.7576,30.7797,50700.0
2014-02-21 14:00:00,41.68,41.71,41.65,41.65,94600.0,30.7724,30.7945,30.7502,30.7502,94600.0
2014-02-21 14:10:00,41.65,41.66,41.62,41.64,93600.0,30.7502,30.7576,30.7281,30.7428,93600.0
2014-02-21 14:20:00,41.64,41.66,41.62,41.64,57300.0,30.7428,30.7576,30.7281,30.7428,57300.0
2014-02-21 14:30:00,41.62,41.62,41.59,41.61,77500.0,30.7281,30.7281,30.7059,30.7207,77500.0
2014-02-21 14:40:00,41.6,41.66,41.6,41.65,97400.0,30.7133,30.7576,30.7133,30.7502,97400.0
2014-02-21 14:50:00,41.65,41.66,41.62,41.64,80400.0,30.7502,30.7576,30.7281,30.7428,80400.0
2014-02-21 15:00:00,41.64,41.65,41.62,41.65,92600.0,30.7428,30.7502,30.7281,30.7502,92600.0
2014-02-21 15:10:00,41.65,41.66,41.63,41.66,82100.0,30.7502,30.7576,30.7354,30.7576,82100.0
2014-02-21 15:20:00,41.66,41.71,41.66,41.7,93300.0,30.7576,30.7945,30.7576,30.7871,93300.0
2014-02-21 15:30:00,41.7,41.71,41.64,41.64,214100.0,30.7871,30.7945,30.7428,30.7428,214100.0
2014-02-21 15:40:00,41.65,41.68,41.64,41.65,236500.0,30.7502,30.7724,30.7428,30.7502,236500.0
2014-02-21 15:50:00,41.65,41.65,41.59,41.62,978200.0,30.7502,30.7502,30.7059,30.7281,978200.0
2014-02-24 09:30:00,41.63,41.75,41.62,41.75,135600.0,30.7354,30.824,30.7281,30.824,135600.0
2014-02-24 09:40:00,41.75,41.81,41.73,41.79,462200.0,30.824,30.8683,30.8093,30.8536,462200.0
2014-02-24 09:50:00,41.79,41.87,41.79,41.84,121700.0,30.8536,30.9126,30.8536,30.8905,121700.0
2014-02-24 10:00:00,41.84,41.85,41.76,41.8,38100.0,30.8905,30.8979,30.8314,30.8609,38100.0
2014-02-24 10:10:00,41.8,41.83,41.8,41.82,67100.0,30.8609,30.8831,30.8609,30.8757,67100.0
2014-02-24 10:20:00,41.82,41.85,41.81,41.82,30400.0,30.8757,30.8979,30.8683,30.8757,30400.0
2014-02-24 10:30:00,41.82,41.9,41.82,41.88,82100.0,30.8757,30.9348,30.8757,30.92,82100.0
2014-02-24 10:40:00,41.88,41.9,41.86,41.89,87100.0,30.92,30.9348,30.9052,30.9274,87100.0
2014-02-24 10:50:00,41.88,41.88,41.84,41.85,31800.0,30.92,30.92,30.8905,30.8979,31800.0
2014-02-24 11:00:00,41.85,41.88,41.83,41.88,41100.0,30.8979,30.92,30.8831,30.92,41100.0
2014-02-24 11:10:00,41.88,41.91,41.87,41.89,46100.0,30.92,30.9422,30.9126,30.9274,46100.0
2014-02-24 11:20:00,41.9,41.91,41.87,41.91,84600.0,30.9348,30.9422,30.9126,30.9422,84600.0
2014-02-24 11:30:00,41.91,41.99,41.91,41.98,104800.0,30.9422,31.0012,30.9422,30.9938,104800.0
2014-02-24 11:40:00,41.98,41.99,41.97,41.98,27200.0,30.9938,31.0012,30.9865,30.9938,27200.0
2014-02-24 11:50:00,41.98,42.02,41.97,42.0,110000.0,30.9938,31.0234,30.9865,31.0086,110000.0
2014-02-24 12:00:00,42.01,42.02,42.0,42.0,48600.0,31.016,31.0234,31.0086,31.0086,48600.0
2014-02-24 12:10:00,42.02,42.03,41.99,42.02,27000.0,31.0234,31.0308,31.0012,31.0234,27000.0
2014-02-24 12:20:00,42.02,42.02,41.98,41.99,30900.0,31.0234,31.0234,30.9938,31.0012,30900.0
2014-02-24 12:30:00,41.98,41.99,41.96,41.98,85500.0,30.9938,31.0012,30.9791,30.9938,85500.0
2014-02-24 12:40:00,41.98,41.98,41.97,41.98,44400.0,30.9938,30.9938,30.9865,30.9938,44400.0
2014-02-24 12:50:00,41.98,41.98,41.96,41.97,58200.0,30.9938,30.9938,30.9791,30.9865,58200.0
2014-02-24 13:00:00,41.97,41.97,41.94,41.96,20500.0,30.9865,30.9865,30.9643,30.9791,20500.0
2014-02-24 13:10:00,41.96,41.97,41.94,41.96,32200.0,30.9791,30.9865,30.9643,30.9791,32200.0
2014-02-24 13:20:00,41.96,41.97,41.94,41.97,60500.0,30.9791,30.9865,30.9643,30.9865,60500.0
2014-02-24 13:30:00,41.96,41.97,41.94,41.96,19800.0,30.9791,30.9865,30.9643,30.9791,19800.0
2014-02-24 13:40:00,41.95,41.96,41.92,41.94,26000.0,30.9717,30.9791,30.9495,30.9643,26000.0
2014-02-24 13:50:00,41.94,41.94,41.91,41.92,20600.0,30.9643,30.9643,30.9422,30.9495,20600.0
2014-02-24 14:00:00,41.92,41.96,41.91,41.95,86200.0,30.9495,30.9791,30.9422,30.9717,86200.0
2014-02-24 14:10:00,41.95,41.95,41.93,41.95,31400.0,30.9717,30.9717,30.9569,30.9717,31400.0
2014-02-24 14:20:00,41.94,41.97,41.94,41.97,31000.0,30.9643,30.9865,30.9643,30.9865,31000.0
2014-02-24 14:30:00,41.97,41.97,41.92,41.96,38500.0,30.9865,30.9865,30.9495,30.9791,38500.0
2014-02-24 14:40:00,41.95,41.96,41.93,41.95,30600.0,30.9717,30.9791,30.9569,30.9717,30600.0
2014-02-24 14:50:00,41.95,41.96,41.91,41.91,59100.0,30.9717,30.9791,30.9422,30.9422,59100.0
2014-02-24 15:00:00,41.91,41.91,41.88,41.89,32000.0,30.9422,30.9422,30.92,30.9274,32000.0
2014-02-24 15:10:00,41.89,41.9,41.86,41.89,119100.0,30.9274,30.9348,30.9052,30.9274,119100.0
2014-02-24 15:20:00,41.89,41.9,41.83,41.83,72900.0,30.9274,30.9348,30.8831,30.8831,72900.0
2014-02-24 15:30:00,41.84,41.87,41.83,41.86,96200.0,30.8905,30.9126,30.8831,30.9052,96200.0
2014-02-24 15:40:00,41.86,41.88,41.82,41.85,213200.0,30.9052,30.92,30.8757,30.8979,213200.0
2014-02-24 15:50:00,41.86,41.86,41.75,41.75,400800.0,30.9052,30.9052,30.824,30.824,400800.0
2014-02-25 09:30:00,41.74,41.91,41.74,41.8,150700.0,30.8167,30.9422,30.8167,30.8609,150700.0
2014-02-25 09:40:00,41.81,41.85,41.77,41.84,161700.0,30.8683,30.8979,30.8388,30.8905,161700.0
2014-02-25 09:50:00,41.83,41.89,41.79,41.83,506900.0,30.8831,30.9274,30.8536,30.8831,506900.0
2014-02-25 10:00:00,41.82,41.91,41.82,41.91,429100.0,30.8757,30.9422,30.8757,30.9422,429100.0
2014-02-25 10:10:00,41.91,41.96,41.9,41.95,209400.0,30.9422,30.9791,30.9348,30.9717,209400.0
2014-02-25 10:20:00,41.96,41.98,41.9,41.9,270400.0,30.9791,30.9938,30.9348,30.9348,270400.0
2014-02-25 10:30:00,41.91,42.01,41.89,42.0,52600.0,30.9422,31.016,30.9274,31.0086,52600.0
2014-02-25 10:40:00,42.01,42.03,41.98,42.0,86100.0,31.016,31.0308,30.9938,31.0086,86100.0
2014-02-25 10:50:00,42.01,42.04,42.0,42.02,23700.0,31.016,31.0381,31.0086,31.0234,23700.0
2014-02-25 11:00:00,42.02,42.04,41.98,41.99,164000.0,31.0234,31.0381,30.9938,31.0012,164000.0
2014-02-25 11:10:00,41.99,42.07,41.98,42.05,69300.0,31.0012,31.0603,30.9938,31.0455,69300.0
2014-02-25 11:20:00,42.05,42.09,42.05,42.09,95400.0,31.0455,31.0751,31.0455,31.0751,95400.0
2014-02-25 11:30:00,42.09,42.11,42.06,42.07,51200.0,31.0751,31.0898,31.0529,31.0603,51200.0
2014-02-25 11:40:00,42.07,42.07,42.04,42.05,50700.0,31.0603,31.0603,31.0381,31.0455,50700.0
2014-02-25 11:50:00,42.06,42.06,41.98,41.98,61400.0,31.0529,31.0529,30.9938,30.9938,61400.0
2014-02-25 12:00:00,41.99,42.02,41.98,42.01,25700.0,31.0012,31.0234,30.9938,31.016,25700.0
2014-02-25 12:10:00,42.01,42.01,41.98,42.0,37100.0,31.016,31.016,30.9938,31.0086,37100.0
2014-02-25 12:20:00,42.0,42.0,41.96,41.97,56600.0,31.0086,31.0086,30.9791,30.9865,56600.0
2014-02-25 12:30:00,41.97,41.99,41.97,41.98,25400.0,30.9865,31.0012,30.9865,30.9938,25400.0
2014-02-25 12:40:00,41.98,41.98,41.95,41.97,52300.0,30.9938,30.9938,30.9717,30.9865,52300.0
2014-02-25 12:50:00,41.97,41.98,41.95,41.96,23200.0,30.9865,30.9938,30.9717,30.9791,23200.0
2014-02-25 13:00:00,41.96,42.0,41.94,41.99,27800.0,30.9791,31.0086,30.9643,31.0012,27800.0
2014-02-25 13:10:00,41.98,42.01,41.98,42.0,23500.0,30.9938,31.016,30.9938,31.0086,23500.0
2014-02-25 13:20:00,42.0,42.01,41.97,42.0,30400.0,31.0086,31.016,30.9865,31.0086,30400.0
2014-02-25 13:30:00,41.99,42.03,41.98,42.0,577100.0,31.0012,31.0308,30.9938,31.0086,577100.0
2014-02-25 13:40:00,41.99,41.99,41.93,41.93,47300.0,31.0012,31.0012,30.9569,30.9569,47300.0
2014-02-25 13:50:00,41.93,41.98,41.93,41.96,399000.0,30.9569,30.9938,30.9569,30.9791,399000.0
2014-02-25 14:00:00,41.95,41.96,41.89,41.92,331500.0,30.9717,30.9791,30.9274,30.9495,331500.0
2014-02-25 14:10:00,41.91,41.93,41.89,41.93,254000.0,30.9422,30.9569,30.9274,30.9569,254000.0
2014-02-25 14:20:00,41.93,41.94,41.89,41.94,269800.0,30.9569,30.9643,30.9274,30.9643,269800.0
2014-02-25 14:30:00,41.95,41.97,41.93,41.95,345400.0,30.9717,30.9865,30.9569,30.9717,345400.0
2014-02-25 14:40:00,41.94,41.96,41.94,41.95,64000.0,30.9643,30.9791,30.9643,30.9717,64000.0
2014-02-25 14:50:00,41.96,41.96,41.93,41.96,70200.0,30.9791,30.9791,30.9569,30.9791,70200.0
2014-02-25 15:00:00,41.96,41.96,41.93,41.94,69400.0,30.9791,30.9791,30.9569,30.9643,69400.0
2014-02-25 15:10:00,41.93,41.94,41.88,41.89,115700.0,30.9569,30.9643,30.92,30.9274,115700.0
2014-02-25 15:20:00,41.89,41.9,41.85,41.86,101900.0,30.9274,30.9348,30.8979,30.9052,101900.0
2014-02-25 15:30:00,41.86,41.9,41.86,41.9,52500.0,30.9052,30.9348,30.9052,30.9348,52500.0
2014-02-25 15:40:00,41.9,41.91,41.87,41.91,276700.0,30.9348,30.9422,30.9126,30.9422,276700.0
2014-02-25 15:50:00,41.9,41.93,41.87,41.93,441100.0,30.9348,30.9569,30.9126,30.9569,441100.0
2014-02-26 09:30:00,42.0,42.08,41.98,42.01,302800.0,31.0086,31.0677,30.9938,31.016,302800.0
2014-02-26 09:40:00,42.0,42.01,41.96,41.99,271700.0,31.0086,31.016,30.9791,31.0012,271700.0
2014-02-26 09:50:00,41.99,41.99,41.93,41.96,140100.0,31.0012,31.0012,30.9569,30.9791,140100.0
2014-02-26 10:00:00,41.96,42.05,41.96,41.97,176300.0,30.9791,31.0455,30.9791,30.9865,176300.0
2014-02-26 10:10:00,41.99,42.05,41.99,42.03,159000.0,31.0012,31.0455,31.0012,31.0308,159000.0
2014-02-26 10:20:00,42.03,42.11,42.02,42.1,140800.0,31.0308,31.0898,31.0234,31.0824,140800.0
2014-02-26 10:30:00,42.11,42.12,42.08,42.09,27500.0,31.0898,31.0972,31.0677,31.0751,27500.0
2014-02-26 10:40:00,42.09,42.09,42.01,42.02,101400.0,31.0751,31.0751,31.016,31.0234,101400.0
2014-02-26 10:50:00,42.02,42.03,41.98,42.0,204000.0,31.0234,31.0308,30.9938,31.0086,204000.0
2014-02-26 11:00:00,42.0,42.01,41.96,41.97,71900.0,31.0086,31.016,30.9791,30.9865,71900.0
2014-02-26 11:10:00,41.98,42.02,41.97,42.0,128500.0,30.9938,31.0234,30.9865,31.0086,128500.0
2014-02-26 11:20:00,42.0,42.03,41.99,42.03,52100.0,31.0086,31.0308,31.0012,31.0308,52100.0
2014-02-26 11:30:00,42.03,42.05,41.98,42.0,114100.0,31.0308,31.0455,30.9938,31.0086,114100.0
2014-02-26 11:40:00,42.0,42.0,41.92,41.93,103800.0,31.0086,31.0086,30.9495,30.9569,103800.0
2014-02-26 11:50:00,41.93,41.95,41.92,41.95,21600.0,30.9569,30.9717,30.9495,30.9717,21600.0
2014-02-26 12:00:00,41.94,41.96,41.94,41.96,101700.0,30.9643,30.9791,30.9643,30.9791,101700.0
2014-02-26 12:10:00,41.96,41.97,41.93,41.95,83800.0,30.9791,30.9865,30.9569,30.9717,83800.0
2014-02-26 12:20:00,41.95,41.95,41.91,41.93,54200.0,30.9717,30.9717,30.9422,30.9569,54200.0
2014-02-26 12:30:00,41.93,41.98,41.93,41.97,86700.0,30.9569,30.9938,30.9569,30.9865,86700.0
2014-02-26 12:40:00,41.96,41.97,41.95,41.96,86400.0,30.9791,30.9865,30.9717,30.9791,86400.0
2014-02-26 12:50:00,41.96,41.96,41.95,41.95,25800.0,30.9791,30.9791,30.9717,30.9717,25800.0
2014-02-26 13:00:00,41.95,41.95,41.89,41.92,112600.0,30.9717,30.9717,30.9274,30.9495,112600.0
2014-02-26 13:10:00,41.91,41.94,41.89,41.9,35100.0,30.9422,30.9643,30.9274,30.9348,35100.0
2014-02-26 13:20:00,41.9,41.93,41.89,41.91,38200.0,30.9348,30.9569,30.9274,30.9422,38200.0
2014-02-26 13:30:00,41.92,41.93,41.9,41.91,20500.0,30.9495,30.9569,30.9348,30.9422,20500.0
2014-02-26 13:40:00,41.92,41.97,41.92,41.95,29000.0,30.9495,30.9865,30.9495,30.9717,29000.0
2014-02-26 13:50:00,41.95,41.96,41.89,41.89,197400.0,30.9717,30.9791,30.9274,30.9274,197400.0
2014-02-26 14:00:00,41.9,41.92,41.85,41.86,205500.0,30.9348,30.9495,30.8979,30.9052,205500.0
2014-02-26 14:10:00,41.85,41.87,41.84,41.84,88300.0,30.8979,30.9126,30.8905,30.8905,88300.0
2014-02-26 14:20:00,41.83,41.86,41.8,41.81,120700.0,30.8831,30.9052,30.8609,30.8683,120700.0
2014-02-26 14:30:00,41.81,41.85,41.79,41.82,264200.0,30.8683,30.8979,30.8536,30.8757,264200.0
2014-02-26 14:40:00,41.83,41.86,41.83,41.84,54800.0,30.8831,30.9052,30.8831,30.8905,54800.0
2014-02-26 14:50:00,41.84,41.87,41.83,41.87,35900.0,30.8905,30.9126,30.8831,30.9126,35900.0
2014-02-26 15:00:00,41.87,41.88,41.83,41.84,96900.0,30.9126,30.92,30.8831,30.8905,96900.0
2014-02-26 15:10:00,41.84,41.88,41.81,41.85,85700.0,30.8905,30.92,30.8683,30.8979,85700.0
2014-02-26 15:20:00,41.85,41.85,41.82,41.84,54100.0,30.8979,30.8979,30.8757,30.8905,54100.0
2014-02-26 15:30:00,41.84,41.89,41.84,41.87,62300.0,30.8905,30.9274,30.8905,30.9126,62300.0
2014-02-26 15:40:00,41.86,41.89,41.84,41.84,100500.0,30.9052,30.9274,30.8905,30.8905,100500.0
2014-02-26 15:50:00,41.84,41.89,41.83,41.85,671700.0,30.8905,30.9274,30.8831,30.8979,671700.0
2014-02-27 09:30:00,41.81,41.96,41.79,41.95,168800.0,30.8683,30.9791,30.8536,30.9717,168800.0
2014-02-27 09:40:00,41.95,41.97,41.9,41.92,56800.0,30.9717,30.9865,30.9348,30.9495,56800.0
2014-02-27 09:50:00,41.91,41.91,41.8,41.85,135100.0,30.9422,30.9422,30.8609,30.8979,135100.0
2014-02-27 10:00:00,41.85,41.89,41.83,41.83,165000.0,30.8979,30.9274,30.8831,30.8831,165000.0
2014-02-27 10:10:00,41.84,41.88,41.81,41.87,86200.0,30.8905,30.92,30.8683,30.9126,86200.0
2014-02-27 10:20:00,41.88,41.89,41.86,41.86,101500.0,30.92,30.9274,30.9052,30.9052,101500.0
2014-02-27 10:30:00,41.86,41.92,41.86,41.91,72100.0,30.9052,30.9495,30.9052,30.9422,72100.0
2014-02-27 10:40:00,41.91,41.93,41.89,41.91,170600.0,30.9422,30.9569,30.9274,30.9422,170600.0
2014-02-27 10:50:00,41.91,41.94,41.86,41.91,153900.0,30.9422,30.9643,30.9052,30.9422,153900.0
2014-02-27 11:00:00,41.91,41.95,41.88,41.94,92900.0,30.9422,30.9717,30.92,30.9643,92900.0
2014-02-27 11:10:00,41.94,41.99,41.93,41.97,82300.0,30.9643,31.0012,30.9569,30.9865,82300.0
2014-02-27 11:20:00,41.97,41.98,41.95,41.97,35000.0,30.9865,30.9938,30.9717,30.9865,35000.0
2014-02-27 11:30:00,41.98,41.98,41.94,41.94,118300.0,30.9938,30.9938,30.9643,30.9643,118300.0
2014-02-27 11:40:00,41.95,41.96,41.92,41.93,55900.0,30.9717,30.9791,30.9495,30.9569,55900.0
2014-02-27 11:50:00,41.93,41.95,41.91,41.95,36800.0,30.9569,30.9717,30.9422,30.9717,36800.0
2014-02-27 12:00:00,41.95,41.98,41.9,41.9,53100.0,30.9717,30.9938,30.9348,30.9348,53100.0
2014-02-27 12:10:00,41.91,41.93,41.91,41.92,40400.0,30.9422,30.9569,30.9422,30.9495,40400.0
2014-02-27 12:20:00,41.92,41.93,41.9,41.92,56300.0,30.9495,30.9569,30.9348,30.9495,56300.0
2014-02-27 12:30:00,41.92,41.92,41.89,41.91,53000.0,30.9495,30.9495,30.9274,30.9422,53000.0
2014-02-27 12:40:00,41.91,41.94,41.91,41.93,59100.0,30.9422,30.9643,30.9422,30.9569,59100.0
2014-02-27 12:50:00,41.92,41.95,41.91,41.95,71900.0,30.9495,30.9717,30.9422,30.9717,71900.0
2014-02-27 13:00:00,41.95,41.97,41.93,41.97,179800.0,30.9717,30.9865,30.9569,30.9865,179800.0
2014-02-27 13:10:00,41.97,41.98,41.95,41.96,56700.0,30.9865,30.9938,30.9717,30.9791,56700.0
2014-02-27 13:20:00,41.96,42.0,41.95,42.0,135200.0,30.9791,31.0086,30.9717,31.0086,135200.0
2014-02-27 13:30:00,41.99,42.06,41.98,42.05,124300.0,31.0012,31.0529,30.9938,31.0455,124300.0
2014-02-27 13:40:00,42.05,42.05,42.02,42.04,35800.0,31.0455,31.0455,31.0234,31.0381,35800.0
2014-02-27 13:50:00,42.04,42.04,42.01,42.02,96100.0,31.0381,31.0381,31.016,31.0234,96100.0
2014-02-27 14:00:00,42.02,42.05,42.01,42.02,56000.0,31.0234,31.0455,31.016,31.0234,56000.0
2014-02-27 14:10:00,42.02,42.04,42.02,42.02,50100.0,31.0234,31.0381,31.0234,31.0234,50100.0
2014-02-27 14:20:00,42.02,42.03,41.97,41.99,136900.0,31.0234,31.0308,30.9865,31.0012,136900.0
2014-02-27 14:30:00,41.99,42.02,41.98,42.0,34200.0,31.0012,31.0234,30.9938,31.0086,34200.0
2014-02-27 14:40:00,42.0,42.01,41.97,41.98,36700.0,31.0086,31.016,30.9865,30.9938,36700.0
2014-02-27 14:50:00,41.98,42.02,41.98,42.01,34700.0,30.9938,31.0234,30.9938,31.016,34700.0
2014-02-27 15:00:00,42.0,42.05,41.98,42.05,152600.0,31.0086,31.0455,30.9938,31.0455,152600.0
2014-02-27 15:10:00,42.05,42.05,42.02,42.02,66600.0,31.0455,31.0455,31.0234,31.0234,66600.0
2014-02-27 15:20:00,42.03,42.06,42.01,42.05,86700.0,31.0308,31.0529,31.016,31.0455,86700.0
2014-02-27 15:30:00,42.06,42.06,42.04,42.05,129600.0,31.0529,31.0529,31.0381,31.0455,129600.0
2014-02-27 15:40:00,42.05,42.05,41.97,41.98,242200.0,31.0455,31.0455,30.9865,30.9938,242200.0
2014-02-27 15:50:00,41.98,42.05,41.97,42.05,524200.0,30.9938,31.0455,30.9865,31.0455,524200.0
2014-02-28 09:30:00,42.05,42.13,42.02,42.13,323900.0,31.0455,31.1046,31.0234,31.1046,323900.0
2014-02-28 09:40:00,42.12,42.23,42.12,42.23,132800.0,31.0972,31.1784,31.0972,31.1784,132800.0
2014-02-28 09:50:00,42.23,42.27,42.19,42.25,104200.0,31.1784,31.208,31.1489,31.1932,104200.0
2014-02-28 10:00:00,42.25,42.33,42.25,42.31,107600.0,31.1932,31.2522,31.1932,31.2375,107600.0
2014-02-28 10:10:00,42.31,42.38,42.3,42.38,74600.0,31.2375,31.2892,31.2301,31.2892,74600.0
2014-02-28 10:20:00,42.38,42.44,42.37,42.43,141500.0,31.2892,31.3335,31.2818,31.3261,141500.0
2014-02-28 10:30:00,42.42,42.43,42.34,42.35,104100.0,31.3187,31.3261,31.2596,31.267,104100.0
2014-02-28 10:40:00,42.35,42.4,42.31,42.38,180800.0,31.267,31.3039,31.2375,31.2892,180800.0
2014-02-28 10:50:00,42.38,42.4,42.34,42.35,165100.0,31.2892,31.3039,31.2596,31.267,165100.0
2014-02-28 11:00:00,42.35,42.36,42.29,42.31,53800.0,31.267,31.2744,31.2227,31.2375,53800.0
2014-02-28 11:10:00,42.32,42.35,42.31,42.34,56500.0,31.2449,31.267,31.2375,31.2596,56500.0
2014-02-28 11:20:00,42.34,42.37,42.33,42.35,92500.0,31.2596,31.2818,31.2522,31.267,92500.0
2014-02-28 11:30:00,42.36,42.41,42.35,42.38,70900.0,31.2744,31.3113,31.267,31.2892,70900.0
2014-02-28 11:40:00,42.37,42.41,42.37,42.41,80400.0,31.2818,31.3113,31.2818,31.3113,80400.0
2014-02-28 11:50:00,42.4,42.45,42.39,42.42,76300.0,31.3039,31.3408,31.2965,31.3187,76300.0
2014-02-28 12:00:00,42.42,42.44,42.4,42.4,65200.0,31.3187,31.3335,31.3039,31.3039,65200.0
2014-02-28 12:10:00,42.4,42.41,42.38,42.4,77900.0,31.3039,31.3113,31.2892,31.3039,77900.0
2014-02-28 12:20:00,42.4,42.41,42.38,42.41,54600.0,31.3039,31.3113,31.2892,31.3113,54600.0
2014-02-28 12:30:00,42.41,42.44,42.4,42.42,87200.0,31.3113,31.3335,31.3039,31.3187,87200.0
2014-02-28 12:40:00,42.42,42.43,42.41,42.43,62500.0,31.3187,31.3261,31.3113,31.3261,62500.0
2014-02-28 12:50:00,42.43,42.45,42.42,42.43,43700.0,31.3261,31.3408,31.3187,31.3261,43700.0
2014-02-28 13:00:00,42.43,42.45,42.42,42.45,34800.0,31.3261,31.3408,31.3187,31.3408,34800.0
2014-02-28 13:10:00,42.44,42.48,42.43,42.48,38400.0,31.3335,31.363,31.3261,31.363,38400.0
2014-02-28 13:20:00,42.47,42.5,42.47,42.5,182300.0,31.3556,31.3778,31.3556,31.3778,182300.0
2014-02-28 13:30:00,42.5,42.52,42.49,42.51,55900.0,31.3778,31.3925,31.3704,31.3851,55900.0
2014-02-28 13:40:00,42.51,42.51,42.45,42.48,109900.0,31.3851,31.3851,31.3408,31.363,109900.0
2014-02-28 13:50:00,42.47,42.48,42.45,42.46,66500.0,31.3556,31.363,31.3408,31.3482,66500.0
2014-02-28 14:00:00,42.46,42.46,42.41,42.42,129500.0,31.3482,31.3482,31.3113,31.3187,129500.0
2014-02-28 14:10:00,42.42,42.44,42.41,42.43,88700.0,31.3187,31.3335,31.3113,31.3261,88700.0
2014-02-28 14:20:00,42.44,42.44,42.42,42.43,57000.0,31.3335,31.3335,31.3187,31.3261,57000.0
2014-02-28 14:30:00,42.43,42.44,42.38,42.39,65000.0,31.3261,31.3335,31.2892,31.2965,65000.0
2014-02-28 14:40:00,42.38,42.41,42.33,42.34,72200.0,31.2892,31.3113,31.2522,31.2596,72200.0
2014-02-28 14:50:00,42.34,42.34,42.26,42.29,109200.0,31.2596,31.2596,31.2006,31.2227,109200.0
2014-02-28 15:00:00,42.28,42.28,42.14,42.14,202000.0,31.2153,31.2153,31.112,31.112,202000.0
2014-02-28 15:10:00,42.14,42.23,42.1,42.21,283200.0,31.112,31.1784,31.0824,31.1637,283200.0
2014-02-28 15:20:00,42.2,42.27,42.19,42.24,159900.0,31.1563,31.208,31.1489,31.1858,159900.0
2014-02-28 15:30:00,42.24,42.33,42.23,42.28,178200.0,31.1858,31.2522,31.1784,31.2153,178200.0
2014-02-28 15:40:00,42.3,42.37,42.27,42.28,299100.0,31.2301,31.2818,31.208,31.2153,299100.0
2014-02-28 15:50:00,42.28,42.37,42.27,42.33,615600.0,31.2153,31.2818,31.208,31.2522,615600.0
2014-03-03 09:30:00,42.01,42.15,42.01,42.1,350900.0,31.016,31.1194,31.016,31.0824,350900.0
2014-03-03 09:40:00,42.09,42.13,42.02,42.07,255800.0,31.0751,31.1046,31.0234,31.0603,255800.0
2014-03-03 09:50:00,42.07,42.1,42.01,42.05,136500.0,31.0603,31.0824,31.016,31.0455,136500.0
2014-03-03 10:00:00,42.06,42.1,42.0,42.03,277500.0,31.0529,31.0824,31.0086,31.0308,277500.0
2014-03-03 10:10:00,42.04,42.04,41.97,42.03,169400.0,31.0381,31.0381,30.9865,31.0308,169400.0
2014-03-03 10:20:00,42.02,42.07,41.98,42.05,133800.0,31.0234,31.0603,30.9938,31.0455,133800.0
2014-03-03 10:30:00,42.05,42.08,42.02,42.06,110900.0,31.0455,31.0677,31.0234,31.0529,110900.0
2014-03-03 10:40:00,42.06,42.11,42.06,42.11,74700.0,31.0529,31.0898,31.0529,31.0898,74700.0
2014-03-03 10:50:00,42.11,42.14,42.1,42.14,59500.0,31.0898,31.112,31.0824,31.112,59500.0
2014-03-03 11:00:00,42.14,42.14,42.0,42.01,176400.0,31.112,31.112,31.0086,31.016,176400.0
2014-03-03 11:10:00,42.0,42.01,41.96,41.98,100700.0,31.0086,31.016,30.9791,30.9938,100700.0
2014-03-03 11:20:00,41.98,42.05,41.98,42.02,108700.0,30.9938,31.0455,30.9938,31.0234,108700.0
2014-03-03 11:30:00,42.01,42.03,41.97,41.99,56300.0,31.016,31.0308,30.9865,31.0012,56300.0
2014-03-03 11:40:00,41.98,42.03,41.94,41.96,129800.0,30.9938,31.0308,30.9643,30.9791,129800.0
2014-03-03 11:50:00,41.96,41.97,41.91,41.91,132500.0,30.9791,30.9865,30.9422,30.9422,132500.0
2014-03-03 12:00:00,41.92,41.93,41.89,41.9,455600.0,30.9495,30.9569,30.9274,30.9348,455600.0
2014-03-03 12:10:00,41.91,42.03,41.87,41.98,302000.0,30.9422,31.0308,30.9126,30.9938,302000.0
2014-03-03 12:20:00,41.98,42.03,41.97,41.98,115700.0,30.9938,31.0308,30.9865,30.9938,115700.0
2014-03-03 12:30:00,41.98,42.0,41.95,41.98,143800.0,30.9938,31.0086,30.9717,30.9938,143800.0
2014-03-03 12:40:00,41.97,41.97,41.94,41.95,146400.0,30.9865,30.9865,30.9643,30.9717,146400.0
2014-03-03 12:50:00,41.94,41.99,41.94,41.98,62500.0,30.9643,31.0012,30.9643,30.9938,62500.0
2014-03-03 13:00:00,41.97,42.04,41.97,42.04,93000.0,30.9865,31.0381,30.9865,31.0381,93000.0
2014-03-03 13:10:00,42.05,42.09,42.02,42.09,104300.0,31.0455,31.0751,31.0234,31.0751,104300.0
2014-03-03 13:20:00,42.08,42.1,42.04,42.06,140300.0,31.0677,31.0824,31.0381,31.0529,140300.0
2014-03-03 13:30:00,42.05,42.1,42.02,42.1,128900.0,31.0455,31.0824,31.0234,31.0824,128900.0
2014-03-03 13:40:00,42.1,42.19,42.09,42.16,122500.0,31.0824,31.1489,31.0751,31.1267,122500.0
2014-03-03 13:50:00,42.16,42.18,42.11,42.15,69300.0,31.1267,31.1415,31.0898,31.1194,69300.0
2014-03-03 14:00:00,42.16,42.16,42.12,42.13,91100.0,31.1267,31.1267,31.0972,31.1046,91100.0
2014-03-03 14:10:00,42.13,42.15,42.12,42.12,94500.0,31.1046,31.1194,31.0972,31.0972,94500.0
2014-03-03 14:20:00,42.12,42.15,42.09,42.09,554100.0,31.0972,31.1194,31.0751,31.0751,554100.0
2014-03-03 14:30:00,42.09,42.12,42.06,42.11,551800.0,31.0751,31.0972,31.0529,31.0898,551800.0
2014-03-03 14:40:00,42.1,42.22,42.1,42.22,164000.0,31.0824,31.171,31.0824,31.171,164000.0
2014-03-03 14:50:00,42.22,42.22,42.16,42.17,138000.0,31.171,31.171,31.1267,31.1341,138000.0
2014-03-03 15:00:00,42.17,42.17,42.11,42.11,149700.0,31.1341,31.1341,31.0898,31.0898,149700.0
2014-03-03 15:10:00,42.11,42.12,42.04,42.09,335000.0,31.0898,31.0972,31.0381,31.0751,335000.0
2014-03-03 15:20:00,42.09,42.11,42.04,42.1,206200.0,31.0751,31.0898,31.0381,31.0824,206200.0
2014-03-03 15:30:00,42.1,42.1,42.06,42.07,169600.0,31.0824,31.0824,31.0529,31.0603,169600.0
2014-03-03 15:40:00,42.07,42.14,42.06,42.08,299300.0,31.0603,31.112,31.0529,31.0677,299300.0
2014-03-03 15:50:00,42.08,42.12,42.07,42.12,1116700.0,31.0677,31.0972,31.0603,31.0972,1116700.0
2014-03-04 09:30:00,42.46,42.57,42.4,42.56,343200.0,31.3482,31.4294,31.3039,31.4221,343200.0
2014-03-04 09:40:00,42.56,42.64,42.55,42.61,211900.0,31.4221,31.4811,31.4147,31.459,211900.0
2014-03-04 09:50:00,42.61,42.67,42.61,42.65,253500.0,31.459,31.5033,31.459,31.4885,253500.0
2014-03-04 10:00:00,42.66,42.69,42.61,42.65,77900.0,31.4959,31.518,31.459,31.4885,77900.0
2014-03-04 10:10:00,42.66,42.7,42.64,42.65,163100.0,31.4959,31.5254,31.4811,31.4885,163100.0
2014-03-04 10:20:00,42.65,42.67,42.63,42.63,108800.0,31.4885,31.5033,31.4737,31.4737,108800.0
2014-03-04 10:30:00,42.63,42.64,42.6,42.63,210600.0,31.4737,31.4811,31.4516,31.4737,210600.0
2014-03-04 10:40:00,42.62,42.66,42.61,42.61,126700.0,31.4664,31.4959,31.459,31.459,126700.0
2014-03-04 10:50:00,42.62,42.63,42.59,42.6,46500.0,31.4664,31.4737,31.4442,31.4516,46500.0
2014-03-04 11:00:00,42.6,42.61,42.58,42.58,80500.0,31.4516,31.459,31.4368,31.4368,80500.0
2014-03-04 11:10:00,42.59,42.62,42.57,42.61,91100.0,31.4442,31.4664,31.4294,31.459,91100.0
2014-03-04 11:20:00,42.62,42.64,42.6,42.62,108800.0,31.4664,31.4811,31.4516,31.4664,108800.0
2014-03-04 11:30:00,42.62,42.64,42.59,42.62,132000.0,31.4664,31.4811,31.4442,31.4664,132000.0
2014-03-04 11:40:00,42.62,42.62,42.56,42.6,382600.0,31.4664,31.4664,31.4221,31.4516,382600.0
2014-03-04 11:50:00,42.61,42.65,42.6,42.62,103500.0,31.459,31.4885,31.4516,31.4664,103500.0
2014-03-04 12:00:00,42.62,42.64,42.62,42.63,63000.0,31.4664,31.4811,31.4664,31.4737,63000.0
2014-03-04 12:10:00,42.63,42.71,42.63,42.69,133300.0,31.4737,31.5328,31.4737,31.518,133300.0
2014-03-04 12:20:00,42.69,42.71,42.68,42.69,162600.0,31.518,31.5328,31.5107,31.518,162600.0
2014-03-04 12:30:00,42.69,42.69,42.65,42.68,118900.0,31.518,31.518,31.4885,31.5107,118900.0
2014-03-04 12:40:00,42.67,42.68,42.64,42.64,55200.0,31.5033,31.5107,31.4811,31.4811,55200.0
2014-03-04 12:50:00,42.65,42.66,42.63,42.65,53900.0,31.4885,31.4959,31.4737,31.4885,53900.0
2014-03-04 13:00:00,42.65,42.66,42.63,42.64,101900.0,31.4885,31.4959,31.4737,31.4811,101900.0
2014-03-04 13:10:00,42.64,42.65,42.63,42.63,114600.0,31.4811,31.4885,31.4737,31.4737,114600.0
2014-03-04 13:20:00,42.63,42.66,42.62,42.64,109500.0,31.4737,31.4959,31.4664,31.4811,109500.0
2014-03-04 13:30:00,42.65,42.67,42.63,42.66,81100.0,31.4885,31.5033,31.4737,31.4959,81100.0
2014-03-04 13:40:00,42.66,42.68,42.61,42.61,141800.0,31.4959,31.5107,31.459,31.459,141800.0
2014-03-04 13:50:00,42.61,42.64,42.59,42.62,92200.0,31.459,31.4811,31.4442,31.4664,92200.0
2014-03-04 14:00:00,42.63,42.64,42.59,42.63,118200.0,31.4737,31.4811,31.4442,31.4737,118200.0
2014-03-04 14:10:00,42.63,42.65,42.61,42.62,75400.0,31.4737,31.4885,31.459,31.4664,75400.0
2014-03-04 14:20:00,42.62,42.66,42.62,42.65,91500.0,31.4664,31.4959,31.4664,31.4885,91500.0
2014-03-04 14:30:00,42.65,42.68,42.6,42.61,98900.0,31.4885,31.5107,31.4516,31.459,98900.0
2014-03-04 14:40:00,42.62,42.65,42.62,42.63,96800.0,31.4664,31.4885,31.4664,31.4737,96800.0
2014-03-04 14:50:00,42.64,42.69,42.63,42.67,137800.0,31.4811,31.518,31.4737,31.5033,137800.0
2014-03-04 15:00:00,42.68,42.69,42.66,42.67,178600.0,31.5107,31.518,31.4959,31.5033,178600.0
2014-03-04 15:10:00,42.67,42.73,42.67,42.73,162100.0,31.5033,31.5476,31.5033,31.5476,162100.0
2014-03-04 15:20:00,42.72,42.74,42.69,42.71,116800.0,31.5402,31.555,31.518,31.5328,116800.0
2014-03-04 15:30:00,42.7,42.74,42.69,42.71,206200.0,31.5254,31.555,31.518,31.5328,206200.0
2014-03-04 15:40:00,42.71,42.78,42.7,42.72,258000.0,31.5328,31.5845,31.5254,31.5402,258000.0
2014-03-04 15:50:00,42.72,42.75,42.69,42.7,1185900.0,31.5402,31.5623,31.518,31.5254,1185900.0
2014-03-05 09:30:00,42.65,42.71,42.58,42.67,233500.0,31.4885,31.5328,31.4368,31.5033,233500.0
2014-03-05 09:40:00,42.66,42.68,42.62,42.63,176400.0,31.4959,31.5107,31.4664,31.4737,176400.0
2014-03-05 09:50:00,42.63,42.67,42.58,42.6,342800.0,31.4737,31.5033,31.4368,31.4516,342800.0
2014-03-05 10:00:00,42.61,42.64,42.57,42.61,222800.0,31.459,31.4811,31.4294,31.459,222800.0
2014-03-05 10:10:00,42.62,42.63,42.58,42.62,113500.0,31.4664,31.4737,31.4368,31.4664,113500.0
2014-03-05 10:20:00,42.62,42.64,42.6,42.62,161400.0,31.4664,31.4811,31.4516,31.4664,161400.0
2014-03-05 10:30:00,42.63,42.66,42.62,42.63,155600.0,31.4737,31.4959,31.4664,31.4737,155600.0
2014-03-05 10:40:00,42.63,42.64,42.59,42.6,174200.0,31.4737,31.4811,31.4442,31.4516,174200.0
2014-03-05 10:50:00,42.6,42.65,42.59,42.63,127500.0,31.4516,31.4885,31.4442,31.4737,127500.0
2014-03-05 11:00:00,42.63,42.67,42.63,42.64,55200.0,31.4737,31.5033,31.4737,31.4811,55200.0
2014-03-05 11:10:00,42.65,42.65,42.62,42.63,85400.0,31.4885,31.4885,31.4664,31.4737,85400.0
2014-03-05 11:20:00,42.63,42.65,42.58,42.59,152500.0,31.4737,31.4885,31.4368,31.4442,152500.0
2014-03-05 11:30:00,42.58,42.62,42.58,42.61,74000.0,31.4368,31.4664,31.4368,31.459,74000.0
2014-03-05 11:40:00,42.61,42.64,42.59,42.64,101600.0,31.459,31.4811,31.4442,31.4811,101600.0
2014-03-05 11:50:00,42.64,42.66,42.63,42.65,77200.0,31.4811,31.4959,31.4737,31.4885,77200.0
2014-03-05 12:00:00,42.65,42.66,42.62,42.62,105900.0,31.4885,31.4959,31.4664,31.4664,105900.0
2014-03-05 12:10:00,42.63,42.64,42.6,42.62,76800.0,31.4737,31.4811,31.4516,31.4664,76800.0
2014-03-05 12:20:00,42.62,42.63,42.6,42.6,46400.0,31.4664,31.4737,31.4516,31.4516,46400.0
2014-03-05 12:30:00,42.61,42.62,42.59,42.62,39400.0,31.459,31.4664,31.4442,31.4664,39400.0
2014-03-05 12:40:00,42.62,42.64,42.6,42.64,155800.0,31.4664,31.4811,31.4516,31.4811,155800.0
2014-03-05 12:50:00,42.63,42.64,42.6,42.61,142200.0,31.4737,31.4811,31.4516,31.459,142200.0
2014-03-05 13:00:00,42.61,42.62,42.6,42.6,35100.0,31.459,31.4664,31.4516,31.4516,35100.0
2014-03-05 13:10:00,42.61,42.63,42.6,42.61,69500.0,31.459,31.4737,31.4516,31.459,69500.0
2014-03-05 13:20:00,42.61,42.64,42.6,42.62,65100.0,31.459,31.4811,31.4516,31.4664,65100.0
2014-03-05 13:30:00,42.62,42.62,42.59,42.59,50800.0,31.4664,31.4664,31.4442,31.4442,50800.0
2014-03-05 13:40:00,42.59,42.59,42.55,42.56,228700.0,31.4442,31.4442,31.4147,31.4221,228700.0
2014-03-05 13:50:00,42.56,42.58,42.55,42.57,266300.0,31.4221,31.4368,31.4147,31.4294,266300.0
2014-03-05 14:00:00,42.56,42.61,42.56,42.59,392500.0,31.4221,31.459,31.4221,31.4442,392500.0
2014-03-05 14:10:00,42.59,42.61,42.58,42.6,137300.0,31.4442,31.459,31.4368,31.4516,137300.0
2014-03-05 14:20:00,42.59,42.63,42.59,42.6,65000.0,31.4442,31.4737,31.4442,31.4516,65000.0
2014-03-05 14:30:00,42.6,42.61,42.59,42.6,101800.0,31.4516,31.459,31.4442,31.4516,101800.0
2014-03-05 14:40:00,42.6,42.61,42.58,42.6,91900.0,31.4516,31.459,31.4368,31.4516,91900.0
2014-03-05 14:50:00,42.6,42.6,42.55,42.57,79200.0,31.4516,31.4516,31.4147,31.4294,79200.0
2014-03-05 15:00:00,42.58,42.58,42.54,42.55,76600.0,31.4368,31.4368,31.4073,31.4147,76600.0
2014-03-05 15:10:00,42.55,42.58,42.54,42.58,95200.0,31.4147,31.4368,31.4073,31.4368,95200.0
2014-03-05 15:20:00,42.58,42.6,42.57,42.59,122500.0,31.4368,31.4516,31.4294,31.4442,122500.0
2014-03-05 15:30:00,42.6,42.61,42.57,42.58,174400.0,31.4516,31.459,31.4294,31.4368,174400.0
2014-03-05 15:40:00,42.59,42.6,42.57,42.6,143400.0,31.4442,31.4516,31.4294,31.4516,143400.0
2014-03-05 15:50:00,42.59,42.62,42.58,42.6,1335500.0,31.4442,31.4664,31.4368,31.4516,1335500.0
2014-03-06 09:30:00,42.63,42.66,42.58,42.6,170300.0,31.4737,31.4959,31.4368,31.4516,170300.0
2014-03-06 09:40:00,42.61,42.64,42.57,42.57,91800.0,31.459,31.4811,31.4294,31.4294,91800.0
2014-03-06 09:50:00,42.59,42.62,42.59,42.61,76900.0,31.4442,31.4664,31.4442,31.459,76900.0
2014-03-06 10:00:00,42.6,42.6,42.55,42.56,60500.0,31.4516,31.4516,31.4147,31.4221,60500.0
2014-03-06 10:10:00,42.56,42.57,42.54,42.55,132900.0,31.4221,31.4294,31.4073,31.4147,132900.0
2014-03-06 10:20:00,42.55,42.6,42.55,42.59,96400.0,31.4147,31.4516,31.4147,31.4442,96400.0
2014-03-06 10:30:00,42.59,42.6,42.58,42.59,59100.0,31.4442,31.4516,31.4368,31.4442,59100.0
2014-03-06 10:40:00,42.58,42.61,42.57,42.61,121800.0,31.4368,31.459,31.4294,31.459,121800.0
2014-03-06 10:50:00,42.6,42.62,42.58,42.58,59800.0,31.4516,31.4664,31.4368,31.4368,59800.0
2014-03-06 11:00:00,42.58,42.6,42.57,42.6,53200.0,31.4368,31.4516,31.4294,31.4516,53200.0
2014-03-06 11:10:00,42.59,42.61,42.59,42.59,33000.0,31.4442,31.459,31.4442,31.4442,33000.0
2014-03-06 11:20:00,42.59,42.61,42.57,42.58,69500.0,31.4442,31.459,31.4294,31.4368,69500.0
2014-03-06 11:30:00,42.58,42.62,42.58,42.61,70600.0,31.4368,31.4664,31.4368,31.459,70600.0
2014-03-06 11:40:00,42.61,42.62,42.59,42.61,48500.0,31.459,31.4664,31.4442,31.459,48500.0
2014-03-06 11:50:00,42.61,42.63,42.6,42.61,91800.0,31.459,31.4737,31.4516,31.459,91800.0
2014-03-06 12:00:00,42.6,42.63,42.6,42.62,39600.0,31.4516,31.4737,31.4516,31.4664,39600.0
2014-03-06 12:10:00,42.62,42.64,42.61,42.64,34200.0,31.4664,31.4811,31.459,31.4811,34200.0
2014-03-06 12:20:00,42.63,42.64,42.61,42.61,25200.0,31.4737,31.4811,31.459,31.459,25200.0
2014-03-06 12:30:00,42.61,42.63,42.6,42.6,50400.0,31.459,31.4737,31.4516,31.4516,50400.0
2014-03-06 12:40:00,42.6,42.62,42.6,42.6,58800.0,31.4516,31.4664,31.4516,31.4516,58800.0
2014-03-06 12:50:00,42.6,42.63,42.6,42.62,55000.0,31.4516,31.4737,31.4516,31.4664,55000.0
2014-03-06 13:00:00,42.62,42.63,42.61,42.63,29100.0,31.4664,31.4737,31.459,31.4737,29100.0
2014-03-06 13:10:00,42.63,42.63,42.6,42.6,49000.0,31.4737,31.4737,31.4516,31.4516,49000.0
2014-03-06 13:20:00,42.61,42.63,42.6,42.62,43100.0,31.459,31.4737,31.4516,31.4664,43100.0
2014-03-06 13:30:00,42.62,42.65,42.61,42.64,98400.0,31.4664,31.4885,31.459,31.4811,98400.0
2014-03-06 13:40:00,42.63,42.63,42.61,42.62,78400.0,31.4737,31.4737,31.459,31.4664,78400.0
2014-03-06 13:50:00,42.63,42.63,42.6,42.63,126100.0,31.4737,31.4737,31.4516,31.4737,126100.0
2014-03-06 14:00:00,42.62,42.66,42.62,42.63,84700.0,31.4664,31.4959,31.4664,31.4737,84700.0
2014-03-06 14:10:00,42.63,42.66,42.62,42.64,236500.0,31.4737,31.4959,31.4664,31.4811,236500.0
2014-03-06 14:20:00,42.63,42.66,42.63,42.66,160900.0,31.4737,31.4959,31.4737,31.4959,160900.0
2014-03-06 14:30:00,42.65,42.65,42.62,42.62,108000.0,31.4885,31.4885,31.4664,31.4664,108000.0
2014-03-06 14:40:00,42.62,42.66,42.62,42.65,96300.0,31.4664,31.4959,31.4664,31.4885,96300.0
2014-03-06 14:50:00,42.65,42.65,42.63,42.64,64400.0,31.4885,31.4885,31.4737,31.4811,64400.0
2014-03-06 15:00:00,42.64,42.65,42.62,42.62,109800.0,31.4811,31.4885,31.4664,31.4664,109800.0
2014-03-06 15:10:00,42.62,42.64,42.62,42.63,122700.0,31.4664,31.4811,31.4664,31.4737,122700.0
2014-03-06 15:20:00,42.63,42.64,42.61,42.63,358300.0,31.4737,31.4811,31.459,31.4737,358300.0
2014-03-06 15:30:00,42.62,42.64,42.62,42.63,289100.0,31.4664,31.4811,31.4664,31.4737,289100.0
2014-03-06 15:40:00,42.63,42.63,42.57,42.57,199700.0,31.4737,31.4737,31.4294,31.4294,199700.0
2014-03-06 15:50:00,42.57,42.59,42.55,42.59,1335500.0,31.4294,31.4442,31.4147,31.4442,1335500.0
2014-03-07 09:30:00,42.69,42.7,42.58,42.64,147100.0,31.518,31.5254,31.4368,31.4811,147100.0
2014-03-07 09:40:00,42.64,42.66,42.58,42.59,186100.0,31.4811,31.4959,31.4368,31.4442,186100.0
2014-03-07 09:50:00,42.58,42.63,42.53,42.6,186600.0,31.4368,31.4737,31.3999,31.4516,186600.0
2014-03-07 10:00:00,42.6,42.65,42.56,42.65,127400.0,31.4516,31.4885,31.4221,31.4885,127400.0
2014-03-07 10:10:00,42.65,42.67,42.62,42.63,107700.0,31.4885,31.5033,31.4664,31.4737,107700.0
2014-03-07 10:20:00,42.63,42.64,42.59,42.6,76700.0,31.4737,31.4811,31.4442,31.4516,76700.0
2014-03-07 10:30:00,42.6,42.63,42.59,42.6,155600.0,31.4516,31.4737,31.4442,31.4516,155600.0
2014-03-07 10:40:00,42.6,42.62,42.55,42.57,116000.0,31.4516,31.4664,31.4147,31.4294,116000.0
2014-03-07 10:50:00,42.57,42.59,42.54,42.54,214700.0,31.4294,31.4442,31.4073,31.4073,214700.0
2014-03-07 11:00:00,42.54,42.55,42.48,42.52,81700.0,31.4073,31.4147,31.363,31.3925,81700.0
2014-03-07 11:10:00,42.52,42.52,42.48,42.51,142300.0,31.3925,31.3925,31.363,31.3851,142300.0
2014-03-07 11:20:00,42.52,42.54,42.5,42.54,90800.0,31.3925,31.4073,31.3778,31.4073,90800.0
2014-03-07 11:30:00,42.54,42.55,42.52,42.54,71100.0,31.4073,31.4147,31.3925,31.4073,71100.0
2014-03-07 11:40:00,42.54,42.59,42.54,42.58,50300.0,31.4073,31.4442,31.4073,31.4368,50300.0
2014-03-07 11:50:00,42.58,42.63,42.56,42.62,103400.0,31.4368,31.4737,31.4221,31.4664,103400.0
2014-03-07 12:00:00,42.62,42.62,42.58,42.58,32100.0,31.4664,31.4664,31.4368,31.4368,32100.0
2014-03-07 12:10:00,42.58,42.63,42.58,42.63,47200.0,31.4368,31.4737,31.4368,31.4737,47200.0
2014-03-07 12:20:00,42.63,42.65,42.62,42.64,63400.0,31.4737,31.4885,31.4664,31.4811,63400.0
2014-03-07 12:30:00,42.64,42.64,42.6,42.62,46000.0,31.4811,31.4811,31.4516,31.4664,46000.0
2014-03-07 12:40:00,42.62,42.62,42.58,42.59,26500.0,31.4664,31.4664,31.4368,31.4442,26500.0
2014-03-07 12:50:00,42.59,42.6,42.57,42.57,45200.0,31.4442,31.4516,31.4294,31.4294,45200.0
2014-03-07 13:00:00,42.57,42.57,42.53,42.56,62800.0,31.4294,31.4294,31.3999,31.4221,62800.0
2014-03-07 13:10:00,42.55,42.57,42.54,42.55,58400.0,31.4147,31.4294,31.4073,31.4147,58400.0
2014-03-07 13:20:00,42.55,42.56,42.54,42.54,26100.0,31.4147,31.4221,31.4073,31.4073,26100.0
2014-03-07 13:30:00,42.54,42.56,42.5,42.52,50600.0,31.4073,31.4221,31.3778,31.3925,50600.0
2014-03-07 13:40:00,42.51,42.54,42.51,42.53,24000.0,31.3851,31.4073,31.3851,31.3999,24000.0
2014-03-07 13:50:00,42.54,42.59,42.53,42.58,65600.0,31.4073,31.4442,31.3999,31.4368,65600.0
2014-03-07 14:00:00,42.58,42.61,42.57,42.57,68400.0,31.4368,31.459,31.4294,31.4294,68400.0
2014-03-07 14:10:00,42.56,42.59,42.56,42.56,70900.0,31.4221,31.4442,31.4221,31.4221,70900.0
2014-03-07 14:20:00,42.55,42.56,42.51,42.55,138200.0,31.4147,31.4221,31.3851,31.4147,138200.0
2014-03-07 14:30:00,42.56,42.58,42.54,42.57,65700.0,31.4221,31.4368,31.4073,31.4294,65700.0
2014-03-07 14:40:00,42.57,42.6,42.55,42.59,71700.0,31.4294,31.4516,31.4147,31.4442,71700.0
2014-03-07 14:50:00,42.6,42.62,42.59,42.59,112700.0,31.4516,31.4664,31.4442,31.4442,112700.0
2014-03-07 15:00:00,42.59,42.61,42.56,42.58,55600.0,31.4442,31.459,31.4221,31.4368,55600.0
2014-03-07 15:10:00,42.58,42.61,42.57,42.6,73800.0,31.4368,31.459,31.4294,31.4516,73800.0
2014-03-07 15:20:00,42.61,42.61,42.57,42.58,82700.0,31.459,31.459,31.4294,31.4368,82700.0
2014-03-07 15:30:00,42.59,42.6,42.55,42.56,146600.0,31.4442,31.4516,31.4147,31.4221,146600.0
2014-03-07 15:40:00,42.56,42.61,42.56,42.6,133200.0,31.4221,31.459,31.4221,31.4516,133200.0
2014-03-07 15:50:00,42.59,42.65,42.59,42.65,494200.0,31.4442,31.4885,31.4442,31.4885,494200.0
2014-03-10 09:30:00,42.54,42.66,42.54,42.63,195400.0,31.4073,31.4959,31.4073,31.4737,195400.0
2014-03-10 09:40:00,42.63,42.67,42.62,42.64,107200.0,31.4737,31.5033,31.4664,31.4811,107200.0
2014-03-10 09:50:00,42.64,42.64,42.6,42.64,81400.0,31.4811,31.4811,31.4516,31.4811,81400.0
2014-03-10 10:00:00,42.63,42.63,42.59,42.6,102100.0,31.4737,31.4737,31.4442,31.4516,102100.0
2014-03-10 10:10:00,42.61,42.62,42.58,42.58,52000.0,31.459,31.4664,31.4368,31.4368,52000.0
2014-03-10 10:20:00,42.58,42.58,42.54,42.58,59400.0,31.4368,31.4368,31.4073,31.4368,59400.0
2014-03-10 10:30:00,42.58,42.62,42.55,42.61,50700.0,31.4368,31.4664,31.4147,31.459,50700.0
2014-03-10 10:40:00,42.6,42.61,42.55,42.6,173300.0,31.4516,31.459,31.4147,31.4516,173300.0
2014-03-10 10:50:00,42.6,42.61,42.57,42.57,62500.0,31.4516,31.459,31.4294,31.4294,62500.0
2014-03-10 11:00:00,42.57,42.61,42.54,42.61,78700.0,31.4294,31.459,31.4073,31.459,78700.0
2014-03-10 11:10:00,42.61,42.63,42.59,42.62,101100.0,31.459,31.4737,31.4442,31.4664,101100.0
2014-03-10 11:20:00,42.62,42.66,42.59,42.65,173100.0,31.4664,31.4959,31.4442,31.4885,173100.0
2014-03-10 11:30:00,42.65,42.7,42.65,42.66,80900.0,31.4885,31.5254,31.4885,31.4959,80900.0
2014-03-10 11:40:00,42.67,42.68,42.66,42.66,41300.0,31.5033,31.5107,31.4959,31.4959,41300.0
2014-03-10 11:50:00,42.67,42.67,42.61,42.63,65200.0,31.5033,31.5033,31.459,31.4737,65200.0
2014-03-10 12:00:00,42.62,42.64,42.61,42.62,56000.0,31.4664,31.4811,31.459,31.4664,56000.0
2014-03-10 12:10:00,42.62,42.64,42.62,42.64,41100.0,31.4664,31.4811,31.4664,31.4811,41100.0
2014-03-10 12:20:00,42.64,42.66,42.6,42.62,56700.0,31.4811,31.4959,31.4516,31.4664,56700.0
2014-03-10 12:30:00,42.62,42.63,42.6,42.62,76600.0,31.4664,31.4737,31.4516,31.4664,76600.0
2014-03-10 12:40:00,42.61,42.63,42.6,42.61,91500.0,31.459,31.4737,31.4516,31.459,91500.0
2014-03-10 12:50:00,42.61,42.66,42.61,42.64,159900.0,31.459,31.4959,31.459,31.4811,159900.0
2014-03-10 13:00:00,42.65,42.65,42.62,42.64,97100.0,31.4885,31.4885,31.4664,31.4811,97100.0
2014-03-10 13:10:00,42.64,42.66,42.63,42.65,72700.0,31.4811,31.4959,31.4737,31.4885,72700.0
2014-03-10 13:20:00,42.64,42.66,42.64,42.66,97200.0,31.4811,31.4959,31.4811,31.4959,97200.0
2014-03-10 13:30:00,42.66,42.66,42.6,42.61,120900.0,31.4959,31.4959,31.4516,31.459,120900.0
2014-03-10 13:40:00,42.6,42.61,42.58,42.6,57400.0,31.4516,31.459,31.4368,31.4516,57400.0
2014-03-10 13:50:00,42.6,42.62,42.59,42.61,50300.0,31.4516,31.4664,31.4442,31.459,50300.0
2014-03-10 14:00:00,42.6,42.63,42.59,42.62,119700.0,31.4516,31.4737,31.4442,31.4664,119700.0
2014-03-10 14:10:00,42.62,42.62,42.59,42.59,65500.0,31.4664,31.4664,31.4442,31.4442,65500.0
2014-03-10 14:20:00,42.59,42.62,42.59,42.61,85400.0,31.4442,31.4664,31.4442,31.459,85400.0
2014-03-10 14:30:00,42.62,42.63,42.59,42.62,59000.0,31.4664,31.4737,31.4442,31.4664,59000.0
2014-03-10 14:40:00,42.62,42.63,42.61,42.63,86000.0,31.4664,31.4737,31.459,31.4737,86000.0
2014-03-10 14:50:00,42.63,42.65,42.62,42.64,74100.0,31.4737,31.4885,31.4664,31.4811,74100.0
2014-03-10 15:00:00,42.64,42.64,42.62,42.64,98900.0,31.4811,31.4811,31.4664,31.4811,98900.0
2014-03-10 15:10:00,42.64,42.64,42.6,42.62,112600.0,31.4811,31.4811,31.4516,31.4664,112600.0
2014-03-10 15:20:00,42.61,42.64,42.61,42.63,132400.0,31.459,31.4811,31.459,31.4737,132400.0
2014-03-10 15:30:00,42.64,42.67,42.63,42.65,211400.0,31.4811,31.5033,31.4737,31.4885,211400.0
2014-03-10 15:40:00,42.65,42.7,42.65,42.7,153400.0,31.4885,31.5254,31.4885,31.5254,153400.0
2014-03-10 15:50:00,42.7,42.71,42.67,42.71,889600.0,31.5254,31.5328,31.5033,31.5328,889600.0
2014-03-11 09:30:00,42.81,42.82,42.69,42.78,276000.0,31.6066,31.614,31.518,31.5845,276000.0
2014-03-11 09:40:00,42.78,42.79,42.72,42.73,248000.0,31.5845,31.5919,31.5402,31.5476,248000.0
2014-03-11 09:50:00,42.73,42.77,42.7,42.76,124400.0,31.5476,31.5771,31.5254,31.5697,124400.0
2014-03-11 10:00:00,42.77,42.77,42.7,42.73,200200.0,31.5771,31.5771,31.5254,31.5476,200200.0
2014-03-11 10:10:00,42.73,42.77,42.72,42.77,62100.0,31.5476,31.5771,31.5402,31.5771,62100.0
2014-03-11 10:20:00,42.77,42.77,42.74,42.77,40500.0,31.5771,31.5771,31.555,31.5771,40500.0
2014-03-11 10:30:00,42.77,42.82,42.76,42.78,77700.0,31.5771,31.614,31.5697,31.5845,77700.0
2014-03-11 10:40:00,42.78,42.82,42.78,42.82,66400.0,31.5845,31.614,31.5845,31.614,66400.0
2014-03-11 10:50:00,42.83,42.85,42.81,42.81,57700.0,31.6214,31.6362,31.6066,31.6066,57700.0
2014-03-11 11:00:00,42.82,42.83,42.77,42.77,112200.0,31.614,31.6214,31.5771,31.5771,112200.0
2014-03-11 11:10:00,42.77,42.79,42.75,42.76,38200.0,31.5771,31.5919,31.5623,31.5697,38200.0
2014-03-11 11:20:00,42.76,42.78,42.75,42.76,60000.0,31.5697,31.5845,31.5623,31.5697,60000.0
2014-03-11 11:30:00,42.76,42.77,42.74,42.75,87700.0,31.5697,31.5771,31.555,31.5623,87700.0
2014-03-11 11:40:00,42.76,42.76,42.7,42.71,135400.0,31.5697,31.5697,31.5254,31.5328,135400.0
2014-03-11 11:50:00,42.71,42.71,42.69,42.71,90100.0,31.5328,31.5328,31.518,31.5328,90100.0
2014-03-11 12:00:00,42.71,42.73,42.68,42.69,137200.0,31.5328,31.5476,31.5107,31.518,137200.0
2014-03-11 12:10:00,42.69,42.69,42.63,42.64,551500.0,31.518,31.518,31.4737,31.4811,551500.0
2014-03-11 12:20:00,42.64,42.67,42.63,42.66,72400.0,31.4811,31.5033,31.4737,31.4959,72400.0
2014-03-11 12:30:00,42.67,42.69,42.65,42.68,90000.0,31.5033,31.518,31.4885,31.5107,90000.0
2014-03-11 12:40:00,42.68,42.69,42.65,42.69,53300.0,31.5107,31.518,31.4885,31.518,53300.0
2014-03-11 12:50:00,42.69,42.72,42.69,42.7,67100.0,31.518,31.5402,31.518,31.5254,67100.0
2014-03-11 13:00:00,42.7,42.72,42.68,42.7,84300.0,31.5254,31.5402,31.5107,31.5254,84300.0
2014-03-11 13:10:00,42.7,42.73,42.7,42.72,65000.0,31.5254,31.5476,31.5254,31.5402,65000.0
2014-03-11 13:20:00,42.72,42.73,42.68,42.69,132800.0,31.5402,31.5476,31.5107,31.518,132800.0
2014-03-11 13:30:00,42.68,42.74,42.67,42.73,91800.0,31.5107,31.555,31.5033,31.5476,91800.0
2014-03-11 13:40:00,42.73,42.77,42.73,42.77,116700.0,31.5476,31.5771,31.5476,31.5771,116700.0
2014-03-11 13:50:00,42.77,42.79,42.76,42.78,74200.0,31.5771,31.5919,31.5697,31.5845,74200.0
2014-03-11 14:00:00,42.78,42.79,42.76,42.77,99900.0,31.5845,31.5919,31.5697,31.5771,99900.0
2014-03-11 14:10:00,42.77,42.79,42.74,42.76,94900.0,31.5771,31.5919,31.555,31.5697,94900.0
2014-03-11 14:20:00,42.76,42.76,42.72,42.74,146500.0,31.5697,31.5697,31.5402,31.555,146500.0
2014-03-11 14:30:00,42.73,42.74,42.7,42.73,86600.0,31.5476,31.555,31.5254,31.5476,86600.0
2014-03-11 14:40:00,42.73,42.77,42.73,42.76,103200.0,31.5476,31.5771,31.5476,31.5697,103200.0
2014-03-11 14:50:00,42.75,42.77,42.68,42.68,680400.0,31.5623,31.5771,31.5107,31.5107,680400.0
2014-03-11 15:00:00,42.67,42.68,42.62,42.62,506300.0,31.5033,31.5107,31.4664,31.4664,506300.0
2014-03-11 15:10:00,42.63,42.65,42.59,42.63,560900.0,31.4737,31.4885,31.4442,31.4737,560900.0
2014-03-11 15:20:00,42.63,42.63,42.59,42.59,815300.0,31.4737,31.4737,31.4442,31.4442,815300.0
2014-03-11 15:30:00,42.59,42.66,42.59,42.63,260800.0,31.4442,31.4959,31.4442,31.4737,260800.0
2014-03-11 15:40:00,42.63,42.66,42.61,42.62,313900.0,31.4737,31.4959,31.459,31.4664,313900.0
2014-03-11 15:50:00,42.63,42.69,42.62,42.68,766400.0,31.4737,31.518,31.4664,31.5107,766400.0
2014-03-12 09:30:00,42.48,42.69,42.48,42.66,346100.0,31.363,31.518,31.363,31.4959,346100.0
2014-03-12 09:40:00,42.66,42.7,42.63,42.68,110100.0,31.4959,31.5254,31.4737,31.5107,110100.0
2014-03-12 09:50:00,42.68,42.72,42.63,42.65,233700.0,31.5107,31.5402,31.4737,31.4885,233700.0
2014-03-12 10:00:00,42.66,42.71,42.65,42.71,338100.0,31.4959,31.5328,31.4885,31.5328,338100.0
2014-03-12 10:10:00,42.71,42.72,42.68,42.68,257900.0,31.5328,31.5402,31.5107,31.5107,257900.0
2014-03-12 10:20:00,42.69,42.73,42.66,42.66,129500.0,31.518,31.5476,31.4959,31.4959,129500.0
2014-03-12 10:30:00,42.66,42.71,42.66,42.68,144200.0,31.4959,31.5328,31.4959,31.5107,144200.0
2014-03-12 10:40:00,42.68,42.69,42.61,42.63,139400.0,31.5107,31.518,31.459,31.4737,139400.0
2014-03-12 10:50:00,42.63,42.69,42.63,42.69,71200.0,31.4737,31.518,31.4737,31.518,71200.0
2014-03-12 11:00:00,42.69,42.7,42.65,42.68,264300.0,31.518,31.5254,31.4885,31.5107,264300.0
2014-03-12 11:10:00,42.68,42.69,42.66,42.68,56600.0,31.5107,31.518,31.4959,31.5107,56600.0
2014-03-12 11:20:00,42.68,42.72,42.68,42.7,86200.0,31.5107,31.5402,31.5107,31.5254,86200.0
2014-03-12 11:30:00,42.7,42.72,42.69,42.72,66800.0,31.5254,31.5402,31.518,31.5402,66800.0
2014-03-12 11:40:00,42.72,42.73,42.72,42.72,82000.0,31.5402,31.5476,31.5402,31.5402,82000.0
2014-03-12 11:50:00,42.72,42.73,42.68,42.69,248900.0,31.5402,31.5476,31.5107,31.518,248900.0
2014-03-12 12:00:00,42.68,42.72,42.68,42.71,45800.0,31.5107,31.5402,31.5107,31.5328,45800.0
2014-03-12 12:10:00,42.7,42.71,42.69,42.69,40200.0,31.5254,31.5328,31.518,31.518,40200.0
2014-03-12 12:20:00,42.7,42.71,42.66,42.67,180100.0,31.5254,31.5328,31.4959,31.5033,180100.0
2014-03-12 12:30:00,42.68,42.68,42.65,42.67,89800.0,31.5107,31.5107,31.4885,31.5033,89800.0
2014-03-12 12:40:00,42.67,42.71,42.67,42.69,44500.0,31.5033,31.5328,31.5033,31.518,44500.0
2014-03-12 12:50:00,42.7,42.76,42.69,42.76,77900.0,31.5254,31.5697,31.518,31.5697,77900.0
2014-03-12 13:00:00,42.76,42.76,42.73,42.75,53300.0,31.5697,31.5697,31.5476,31.5623,53300.0
2014-03-12 13:10:00,42.74,42.74,42.71,42.72,30300.0,31.555,31.555,31.5328,31.5402,30300.0
2014-03-12 13:20:00,42.72,42.73,42.7,42.73,22400.0,31.5402,31.5476,31.5254,31.5476,22400.0
2014-03-12 13:30:00,42.72,42.73,42.68,42.7,63100.0,31.5402,31.5476,31.5107,31.5254,63100.0
2014-03-12 13:40:00,42.69,42.73,42.69,42.69,223600.0,31.518,31.5476,31.518,31.518,223600.0
2014-03-12 13:50:00,42.69,42.7,42.68,42.7,56500.0,31.518,31.5254,31.5107,31.5254,56500.0
2014-03-12 14:00:00,42.7,42.76,42.69,42.73,176600.0,31.5254,31.5697,31.518,31.5476,176600.0
2014-03-12 14:10:00,42.72,42.73,42.7,42.71,59500.0,31.5402,31.5476,31.5254,31.5328,59500.0
2014-03-12 14:20:00,42.72,42.73,42.7,42.72,218800.0,31.5402,31.5476,31.5254,31.5402,218800.0
2014-03-12 14:30:00,42.72,42.73,42.7,42.72,67100.0,31.5402,31.5476,31.5254,31.5402,67100.0
2014-03-12 14:40:00,42.72,42.73,42.7,42.72,59400.0,31.5402,31.5476,31.5254,31.5402,59400.0
2014-03-12 14:50:00,42.71,42.72,42.7,42.71,28600.0,31.5328,31.5402,31.5254,31.5328,28600.0
2014-03-12 15:00:00,42.7,42.71,42.7,42.7,38100.0,31.5254,31.5328,31.5254,31.5254,38100.0
2014-03-12 15:10:00,42.7,42.71,42.68,42.69,68600.0,31.5254,31.5328,31.5107,31.518,68600.0
2014-03-12 15:20:00,42.69,42.71,42.68,42.7,109800.0,31.518,31.5328,31.5107,31.5254,109800.0
2014-03-12 15:30:00,42.69,42.71,42.68,42.71,96100.0,31.518,31.5328,31.5107,31.5328,96100.0
2014-03-12 15:40:00,42.7,42.75,42.7,42.74,137900.0,31.5254,31.5623,31.5254,31.555,137900.0
2014-03-12 15:50:00,42.75,42.79,42.74,42.78,478100.0,31.5623,31.5919,31.555,31.5845,478100.0
2014-03-13 09:30:00,42.97,42.97,42.8,42.94,185300.0,31.7248,31.7248,31.5992,31.7026,185300.0
2014-03-13 09:40:00,42.94,42.96,42.92,42.94,288900.0,31.7026,31.7174,31.6878,31.7026,288900.0
2014-03-13 09:50:00,42.93,42.95,42.86,42.87,139300.0,31.6952,31.71,31.6435,31.6509,139300.0
2014-03-13 10:00:00,42.87,42.91,42.86,42.88,91700.0,31.6509,31.6805,31.6435,31.6583,91700.0
2014-03-13 10:10:00,42.89,42.93,42.87,42.9,93600.0,31.6657,31.6952,31.6509,31.6731,93600.0
2014-03-13 10:20:00,42.91,42.93,42.9,42.92,51400.0,31.6805,31.6952,31.6731,31.6878,51400.0
2014-03-13 10:30:00,42.92,42.96,42.9,42.9,77100.0,31.6878,31.7174,31.6731,31.6731,77100.0
2014-03-13 10:40:00,42.9,42.9,42.84,42.84,38500.0,31.6731,31.6731,31.6288,31.6288,38500.0
2014-03-13 10:50:00,42.85,42.87,42.84,42.84,82300.0,31.6362,31.6509,31.6288,31.6288,82300.0
2014-03-13 11:00:00,42.84,42.86,42.82,42.84,47500.0,31.6288,31.6435,31.614,31.6288,47500.0
2014-03-13 11:10:00,42.85,42.9,42.84,42.9,603500.0,31.6362,31.6731,31.6288,31.6731,603500.0
2014-03-13 11:20:00,42.89,42.9,42.82,42.83,213700.0,31.6657,31.6731,31.614,31.6214,213700.0
2014-03-13 11:30:00,42.83,42.87,42.82,42.86,238700.0,31.6214,31.6509,31.614,31.6435,238700.0
2014-03-13 11:40:00,42.86,42.87,42.83,42.83,112200.0,31.6435,31.6509,31.6214,31.6214,112200.0
2014-03-13 11:50:00,42.82,42.84,42.81,42.82,79200.0,31.614,31.6288,31.6066,31.614,79200.0
2014-03-13 12:00:00,42.82,42.83,42.77,42.8,73000.0,31.614,31.6214,31.5771,31.5992,73000.0
2014-03-13 12:10:00,42.8,42.81,42.75,42.8,1230200.0,31.5992,31.6066,31.5623,31.5992,1230200.0
2014-03-13 12:20:00,42.8,42.81,42.73,42.74,467200.0,31.5992,31.6066,31.5476,31.555,467200.0
2014-03-13 12:30:00,42.75,42.75,42.7,42.7,215900.0,31.5623,31.5623,31.5254,31.5254,215900.0
2014-03-13 12:40:00,42.7,42.75,42.7,42.74,352700.0,31.5254,31.5623,31.5254,31.555,352700.0
2014-03-13 12:50:00,42.74,42.75,42.69,42.72,83000.0,31.555,31.5623,31.518,31.5402,83000.0
2014-03-13 13:00:00,42.71,42.71,42.58,42.64,1419300.0,31.5328,31.5328,31.4368,31.4811,1419300.0
2014-03-13 13:10:00,42.63,42.67,42.63,42.65,386600.0,31.4737,31.5033,31.4737,31.4885,386600.0
2014-03-13 13:20:00,42.64,42.67,42.63,42.66,206900.0,31.4811,31.5033,31.4737,31.4959,206900.0
2014-03-13 13:30:00,42.66,42.66,42.59,42.6,295700.0,31.4959,31.4959,31.4442,31.4516,295700.0
2014-03-13 13:40:00,42.59,42.65,42.59,42.62,117100.0,31.4442,31.4885,31.4442,31.4664,117100.0
2014-03-13 13:50:00,42.62,42.63,42.59,42.62,65900.0,31.4664,31.4737,31.4442,31.4664,65900.0
2014-03-13 14:00:00,42.62,42.63,42.59,42.59,75500.0,31.4664,31.4737,31.4442,31.4442,75500.0
2014-03-13 14:10:00,42.58,42.6,42.57,42.57,78600.0,31.4368,31.4516,31.4294,31.4294,78600.0
2014-03-13 14:20:00,42.57,42.57,42.53,42.57,99900.0,31.4294,31.4294,31.3999,31.4294,99900.0
2014-03-13 14:30:00,42.56,42.61,42.56,42.57,78900.0,31.4221,31.459,31.4221,31.4294,78900.0
2014-03-13 14:40:00,42.58,42.6,42.51,42.54,219200.0,31.4368,31.4516,31.3851,31.4073,219200.0
2014-03-13 14:50:00,42.54,42.58,42.54,42.57,122600.0,31.4073,31.4368,31.4073,31.4294,122600.0
2014-03-13 15:00:00,42.58,42.6,42.51,42.51,202900.0,31.4368,31.4516,31.3851,31.3851,202900.0
2014-03-13 15:10:00,42.51,42.55,42.49,42.5,136600.0,31.3851,31.4147,31.3704,31.3778,136600.0
2014-03-13 15:20:00,42.5,42.56,42.5,42.55,253300.0,31.3778,31.4221,31.3778,31.4147,253300.0
2014-03-13 15:30:00,42.55,42.57,42.51,42.56,187300.0,31.4147,31.4294,31.3851,31.4221,187300.0
2014-03-13 15:40:00,42.56,42.6,42.55,42.6,213800.0,31.4221,31.4516,31.4147,31.4516,213800.0
2014-03-13 15:50:00,42.59,42.6,42.53,42.54,563300.0,31.4442,31.4516,31.3999,31.4073,563300.0
2014-03-14 09:30:00,42.4,42.63,42.39,42.62,436000.0,31.3039,31.4737,31.2965,31.4664,436000.0
2014-03-14 09:40:00,42.62,42.64,42.57,42.59,200300.0,31.4664,31.4811,31.4294,31.4442,200300.0
2014-03-14 09:50:00,42.58,42.65,42.58,42.63,174100.0,31.4368,31.4885,31.4368,31.4737,174100.0
2014-03-14 10:00:00,42.64,42.72,42.64,42.72,148100.0,31.4811,31.5402,31.4811,31.5402,148100.0
2014-03-14 10:10:00,42.71,42.71,42.66,42.68,143900.0,31.5328,31.5328,31.4959,31.5107,143900.0
2014-03-14 10:20:00,42.68,42.68,42.62,42.64,79500.0,31.5107,31.5107,31.4664,31.4811,79500.0
2014-03-14 10:30:00,42.63,42.69,42.6,42.69,88100.0,31.4737,31.518,31.4516,31.518,88100.0
2014-03-14 10:40:00,42.69,42.69,42.65,42.66,72600.0,31.518,31.518,31.4885,31.4959,72600.0
2014-03-14 10:50:00,42.66,42.67,42.62,42.63,59700.0,31.4959,31.5033,31.4664,31.4737,59700.0
2014-03-14 11:00:00,42.63,42.64,42.6,42.62,107400.0,31.4737,31.4811,31.4516,31.4664,107400.0
2014-03-14 11:10:00,42.62,42.62,42.59,42.59,200500.0,31.4664,31.4664,31.4442,31.4442,200500.0
2014-03-14 11:20:00,42.59,42.6,42.57,42.6,368200.0,31.4442,31.4516,31.4294,31.4516,368200.0
2014-03-14 11:30:00,42.61,42.66,42.59,42.65,119100.0,31.459,31.4959,31.4442,31.4885,119100.0
2014-03-14 11:40:00,42.66,42.74,42.65,42.74,245900.0,31.4959,31.555,31.4885,31.555,245900.0
2014-03-14 11:50:00,42.75,42.77,42.72,42.75,113400.0,31.5623,31.5771,31.5402,31.5623,113400.0
2014-03-14 12:00:00,42.75,42.75,42.71,42.72,359400.0,31.5623,31.5623,31.5328,31.5402,359400.0
2014-03-14 12:10:00,42.71,42.74,42.7,42.71,153400.0,31.5328,31.555,31.5254,31.5328,153400.0
2014-03-14 12:20:00,42.72,42.73,42.67,42.67,53300.0,31.5402,31.5476,31.5033,31.5033,53300.0
2014-03-14 12:30:00,42.68,42.71,42.65,42.7,202100.0,31.5107,31.5328,31.4885,31.5254,202100.0
2014-03-14 12:40:00,42.71,42.73,42.69,42.72,154700.0,31.5328,31.5476,31.518,31.5402,154700.0
2014-03-14 12:50:00,42.71,42.74,42.69,42.73,71700.0,31.5328,31.555,31.518,31.5476,71700.0
2014-03-14 13:00:00,42.73,42.73,42.7,42.72,42400.0,31.5476,31.5476,31.5254,31.5402,42400.0
2014-03-14 13:10:00,42.72,42.73,42.7,42.71,37500.0,31.5402,31.5476,31.5254,31.5328,37500.0
2014-03-14 13:20:00,42.71,42.72,42.66,42.69,25900.0,31.5328,31.5402,31.4959,31.518,25900.0
2014-03-14 13:30:00,42.69,42.7,42.67,42.68,23300.0,31.518,31.5254,31.5033,31.5107,23300.0
2014-03-14 13:40:00,42.68,42.68,42.64,42.65,171300.0,31.5107,31.5107,31.4811,31.4885,171300.0
2014-03-14 13:50:00,42.65,42.68,42.64,42.66,108900.0,31.4885,31.5107,31.4811,31.4959,108900.0
2014-03-14 14:00:00,42.66,42.67,42.65,42.65,27600.0,31.4959,31.5033,31.4885,31.4885,27600.0
2014-03-14 14:10:00,42.66,42.68,42.64,42.68,29800.0,31.4959,31.5107,31.4811,31.5107,29800.0
2014-03-14 14:20:00,42.68,42.68,42.65,42.66,63300.0,31.5107,31.5107,31.4885,31.4959,63300.0
2014-03-14 14:30:00,42.66,42.66,42.62,42.62,19700.0,31.4959,31.4959,31.4664,31.4664,19700.0
2014-03-14 14:40:00,42.62,42.62,42.58,42.59,46500.0,31.4664,31.4664,31.4368,31.4442,46500.0
2014-03-14 14:50:00,42.6,42.61,42.55,42.55,48600.0,31.4516,31.459,31.4147,31.4147,48600.0
2014-03-14 15:00:00,42.56,42.58,42.55,42.57,83400.0,31.4221,31.4368,31.4147,31.4294,83400.0
2014-03-14 15:10:00,42.57,42.57,42.54,42.56,74000.0,31.4294,31.4294,31.4073,31.4221,74000.0
2014-03-14 15:20:00,42.56,42.6,42.55,42.58,187100.0,31.4221,31.4516,31.4147,31.4368,187100.0
2014-03-14 15:30:00,42.58,42.63,42.58,42.58,137700.0,31.4368,31.4737,31.4368,31.4368,137700.0
2014-03-14 15:40:00,42.58,42.6,42.54,42.54,73000.0,31.4368,31.4516,31.4073,31.4073,73000.0
2014-03-14 15:50:00,42.54,42.57,42.51,42.56,407700.0,31.4073,31.4294,31.3851,31.4221,407700.0
2014-03-17 09:30:00,42.72,42.74,42.65,42.73,183100.0,31.5402,31.555,31.4885,31.5476,183100.0
2014-03-17 09:40:00,42.72,42.83,42.72,42.82,213400.0,31.5402,31.6214,31.5402,31.614,213400.0
2014-03-17 09:50:00,42.82,42.84,42.81,42.82,96400.0,31.614,31.6288,31.6066,31.614,96400.0
2014-03-17 10:00:00,42.81,42.89,42.8,42.87,137200.0,31.6066,31.6657,31.5992,31.6509,137200.0
2014-03-17 10:10:00,42.87,42.88,42.84,42.86,87900.0,31.6509,31.6583,31.6288,31.6435,87900.0
2014-03-17 10:20:00,42.86,42.86,42.82,42.83,118000.0,31.6435,31.6435,31.614,31.6214,118000.0
2014-03-17 10:30:00,42.83,42.83,42.8,42.82,35100.0,31.6214,31.6214,31.5992,31.614,35100.0
2014-03-17 10:40:00,42.82,42.82,42.76,42.77,69100.0,31.614,31.614,31.5697,31.5771,69100.0
2014-03-17 10:50:00,42.77,42.81,42.75,42.75,99800.0,31.5771,31.6066,31.5623,31.5623,99800.0
2014-03-17 11:00:00,42.75,42.8,42.75,42.76,152100.0,31.5623,31.5992,31.5623,31.5697,152100.0
2014-03-17 11:10:00,42.76,42.79,42.75,42.77,112200.0,31.5697,31.5919,31.5623,31.5771,112200.0
2014-03-17 11:20:00,42.77,42.78,42.71,42.73,82100.0,31.5771,31.5845,31.5328,31.5476,82100.0
2014-03-17 11:30:00,42.73,42.75,42.7,42.72,93000.0,31.5476,31.5623,31.5254,31.5402,93000.0
2014-03-17 11:40:00,42.72,42.73,42.71,42.72,48300.0,31.5402,31.5476,31.5328,31.5402,48300.0
2014-03-17 11:50:00,42.73,42.78,42.72,42.77,95900.0,31.5476,31.5845,31.5402,31.5771,95900.0
2014-03-17 12:00:00,42.78,42.79,42.76,42.78,122000.0,31.5845,31.5919,31.5697,31.5845,122000.0
2014-03-17 12:10:00,42.78,42.87,42.78,42.86,68600.0,31.5845,31.6509,31.5845,31.6435,68600.0
2014-03-17 12:20:00,42.86,42.86,42.83,42.86,48000.0,31.6435,31.6435,31.6214,31.6435,48000.0
2014-03-17 12:30:00,42.86,42.88,42.84,42.84,42700.0,31.6435,31.6583,31.6288,31.6288,42700.0
2014-03-17 12:40:00,42.85,42.86,42.83,42.83,46700.0,31.6362,31.6435,31.6214,31.6214,46700.0
2014-03-17 12:50:00,42.83,42.84,42.81,42.84,28600.0,31.6214,31.6288,31.6066,31.6288,28600.0
2014-03-17 13:00:00,42.85,42.85,42.82,42.83,34700.0,31.6362,31.6362,31.614,31.6214,34700.0
2014-03-17 13:10:00,42.82,42.83,42.79,42.8,61800.0,31.614,31.6214,31.5919,31.5992,61800.0
2014-03-17 13:20:00,42.8,42.81,42.77,42.77,23700.0,31.5992,31.6066,31.5771,31.5771,23700.0
2014-03-17 13:30:00,42.77,42.81,42.77,42.8,43800.0,31.5771,31.6066,31.5771,31.5992,43800.0
2014-03-17 13:40:00,42.8,42.82,42.79,42.81,31000.0,31.5992,31.614,31.5919,31.6066,31000.0
2014-03-17 13:50:00,42.81,42.82,42.78,42.8,378900.0,31.6066,31.614,31.5845,31.5992,378900.0
2014-03-17 14:00:00,42.8,42.81,42.79,42.8,42200.0,31.5992,31.6066,31.5919,31.5992,42200.0
2014-03-17 14:10:00,42.8,42.81,42.78,42.8,65200.0,31.5992,31.6066,31.5845,31.5992,65200.0
2014-03-17 14:20:00,42.8,42.88,42.8,42.87,125700.0,31.5992,31.6583,31.5992,31.6509,125700.0
2014-03-17 14:30:00,42.86,42.87,42.81,42.81,44800.0,31.6435,31.6509,31.6066,31.6066,44800.0
2014-03-17 14:40:00,42.81,42.83,42.8,42.83,49800.0,31.6066,31.6214,31.5992,31.6214,49800.0
2014-03-17 14:50:00,42.83,42.84,42.81,42.82,119500.0,31.6214,31.6288,31.6066,31.614,119500.0
2014-03-17 15:00:00,42.82,42.85,42.81,42.84,100400.0,31.614,31.6362,31.6066,31.6288,100400.0
2014-03-17 15:10:00,42.85,42.85,42.83,42.84,64600.0,31.6362,31.6362,31.6214,31.6288,64600.0
2014-03-17 15:20:00,42.84,42.84,42.81,42.83,85500.0,31.6288,31.6288,31.6066,31.6214,85500.0
2014-03-17 15:30:00,42.83,42.84,42.81,42.83,116600.0,31.6214,31.6288,31.6066,31.6214,116600.0
2014-03-17 15:40:00,42.82,42.83,42.79,42.81,163100.0,31.614,31.6214,31.5919,31.6066,163100.0
2014-03-17 15:50:00,42.8,42.83,42.8,42.83,465500.0,31.5992,31.6214,31.5992,31.6214,465500.0
2014-03-18 09:30:00,42.9,42.93,42.77,42.82,208100.0,31.6731,31.6952,31.5771,31.614,208100.0
2014-03-18 09:40:00,42.83,42.86,42.81,42.86,68700.0,31.6214,31.6435,31.6066,31.6435,68700.0
2014-03-18 09:50:00,42.86,42.91,42.86,42.89,37100.0,31.6435,31.6805,31.6435,31.6657,37100.0
2014-03-18 10:00:00,42.89,42.91,42.85,42.87,37600.0,31.6657,31.6805,31.6362,31.6509,37600.0
2014-03-18 10:10:00,42.87,42.94,42.85,42.94,50100.0,31.6509,31.7026,31.6362,31.7026,50100.0
2014-03-18 10:20:00,42.94,42.97,42.92,42.96,64500.0,31.7026,31.7248,31.6878,31.7174,64500.0
2014-03-18 10:30:00,42.97,42.99,42.94,42.96,71500.0,31.7248,31.7395,31.7026,31.7174,71500.0
2014-03-18 10:40:00,42.96,42.96,42.91,42.91,81700.0,31.7174,31.7174,31.6805,31.6805,81700.0
2014-03-18 10:50:00,42.91,42.91,42.84,42.84,60200.0,31.6805,31.6805,31.6288,31.6288,60200.0
2014-03-18 11:00:00,42.85,42.86,42.83,42.84,68000.0,31.6362,31.6435,31.6214,31.6288,68000.0
2014-03-18 11:10:00,42.84,42.89,42.84,42.88,60100.0,31.6288,31.6657,31.6288,31.6583,60100.0
2014-03-18 11:20:00,42.88,42.9,42.88,42.9,24400.0,31.6583,31.6731,31.6583,31.6731,24400.0
2014-03-18 11:30:00,42.9,42.91,42.89,42.91,44900.0,31.6731,31.6805,31.6657,31.6805,44900.0
2014-03-18 11:40:00,42.91,42.91,42.85,42.88,67800.0,31.6805,31.6805,31.6362,31.6583,67800.0
2014-03-18 11:50:00,42.88,42.92,42.88,42.91,46700.0,31.6583,31.6878,31.6583,31.6805,46700.0
2014-03-18 12:00:00,42.91,42.91,42.89,42.9,28600.0,31.6805,31.6805,31.6657,31.6731,28600.0
2014-03-18 12:10:00,42.9,42.91,42.87,42.87,167200.0,31.6731,31.6805,31.6509,31.6509,167200.0
2014-03-18 12:20:00,42.88,42.88,42.84,42.84,184600.0,31.6583,31.6583,31.6288,31.6288,184600.0
2014-03-18 12:30:00,42.84,42.87,42.83,42.86,56300.0,31.6288,31.6509,31.6214,31.6435,56300.0
2014-03-18 12:40:00,42.86,42.87,42.84,42.86,105600.0,31.6435,31.6509,31.6288,31.6435,105600.0
2014-03-18 12:50:00,42.86,42.9,42.86,42.89,54500.0,31.6435,31.6731,31.6435,31.6657,54500.0
2014-03-18 13:00:00,42.89,42.9,42.87,42.89,45200.0,31.6657,31.6731,31.6509,31.6657,45200.0
2014-03-18 13:10:00,42.89,42.9,42.87,42.88,25000.0,31.6657,31.6731,31.6509,31.6583,25000.0
2014-03-18 13:20:00,42.88,42.92,42.88,42.91,76800.0,31.6583,31.6878,31.6583,31.6805,76800.0
2014-03-18 13:30:00,42.91,42.91,42.89,42.89,13000.0,31.6805,31.6805,31.6657,31.6657,13000.0
2014-03-18 13:40:00,42.9,42.96,42.9,42.92,143400.0,31.6731,31.7174,31.6731,31.6878,143400.0
2014-03-18 13:50:00,42.93,42.95,42.92,42.94,34100.0,31.6952,31.71,31.6878,31.7026,34100.0
2014-03-18 14:00:00,42.93,42.95,42.92,42.93,153200.0,31.6952,31.71,31.6878,31.6952,153200.0
2014-03-18 14:10:00,42.93,42.95,42.91,42.92,88700.0,31.6952,31.71,31.6805,31.6878,88700.0
2014-03-18 14:20:00,42.92,42.93,42.91,42.92,28900.0,31.6878,31.6952,31.6805,31.6878,28900.0
2014-03-18 14:30:00,42.93,42.93,42.91,42.91,27500.0,31.6952,31.6952,31.6805,31.6805,27500.0
2014-03-18 14:40:00,42.91,42.93,42.9,42.93,89500.0,31.6805,31.6952,31.6731,31.6952,89500.0
2014-03-18 14:50:00,42.94,42.95,42.91,42.92,46800.0,31.7026,31.71,31.6805,31.6878,46800.0
2014-03-18 15:00:00,42.93,42.93,42.89,42.91,86500.0,31.6952,31.6952,31.6657,31.6805,86500.0
2014-03-18 15:10:00,42.9,42.92,42.89,42.91,58800.0,31.6731,31.6878,31.6657,31.6805,58800.0
2014-03-18 15:20:00,42.91,42.92,42.89,42.9,184800.0,31.6805,31.6878,31.6657,31.6731,184800.0
2014-03-18 15:30:00,42.9,42.92,42.88,42.91,105700.0,31.6731,31.6878,31.6583,31.6805,105700.0
2014-03-18 15:40:00,42.92,42.93,42.89,42.9,177200.0,31.6878,31.6952,31.6657,31.6731,177200.0
2014-03-18 15:50:00,42.9,42.92,42.9,42.92,483100.0,31.6731,31.6878,31.6731,31.6878,483100.0
2014-03-19 09:30:00,42.88,42.93,42.87,42.91,113300.0,31.6583,31.6952,31.6509,31.6805,113300.0
2014-03-19 09:40:00,42.91,42.92,42.87,42.89,35900.0,31.6805,31.6878,31.6509,31.6657,35900.0
2014-03-19 09:50:00,42.89,42.94,42.89,42.94,85000.0,31.6657,31.7026,31.6657,31.7026,85000.0
2014-03-19 10:00:00,42.94,42.96,42.93,42.94,47300.0,31.7026,31.7174,31.6952,31.7026,47300.0
2014-03-19 10:10:00,42.94,42.98,42.94,42.97,118100.0,31.7026,31.7321,31.7026,31.7248,118100.0
2014-03-19 10:20:00,42.97,43.0,42.96,42.98,76800.0,31.7248,31.7469,31.7174,31.7321,76800.0
2014-03-19 10:30:00,42.98,42.98,42.96,42.98,44800.0,31.7321,31.7321,31.7174,31.7321,44800.0
2014-03-19 10:40:00,42.98,42.99,42.96,42.99,61000.0,31.7321,31.7395,31.7174,31.7395,61000.0
2014-03-19 10:50:00,42.99,42.99,42.95,42.96,85900.0,31.7395,31.7395,31.71,31.7174,85900.0
2014-03-19 11:00:00,42.96,42.97,42.95,42.95,27400.0,31.7174,31.7248,31.71,31.71,27400.0
2014-03-19 11:10:00,42.95,42.96,42.94,42.95,144100.0,31.71,31.7174,31.7026,31.71,144100.0
2014-03-19 11:20:00,42.95,42.96,42.94,42.95,38200.0,31.71,31.7174,31.7026,31.71,38200.0
2014-03-19 11:30:00,42.96,42.98,42.95,42.96,41100.0,31.7174,31.7321,31.71,31.7174,41100.0
2014-03-19 11:40:00,42.96,42.98,42.96,42.96,31700.0,31.7174,31.7321,31.7174,31.7174,31700.0
2014-03-19 11:50:00,42.96,42.97,42.95,42.95,118900.0,31.7174,31.7248,31.71,31.71,118900.0
2014-03-19 12:00:00,42.95,42.95,42.93,42.94,90700.0,31.71,31.71,31.6952,31.7026,90700.0
2014-03-19 12:10:00,42.95,42.95,42.9,42.91,60800.0,31.71,31.71,31.6731,31.6805,60800.0
2014-03-19 12:20:00,42.92,42.92,42.88,42.89,54400.0,31.6878,31.6878,31.6583,31.6657,54400.0
2014-03-19 12:30:00,42.89,42.91,42.88,42.91,286200.0,31.6657,31.6805,31.6583,31.6805,286200.0
2014-03-19 12:40:00,42.91,42.93,42.9,42.92,42100.0,31.6805,31.6952,31.6731,31.6878,42100.0
2014-03-19 12:50:00,42.91,42.92,42.91,42.91,32700.0,31.6805,31.6878,31.6805,31.6805,32700.0
2014-03-19 13:00:00,42.91,42.93,42.91,42.92,40700.0,31.6805,31.6952,31.6805,31.6878,40700.0
2014-03-19 13:10:00,42.92,42.94,42.91,42.93,56200.0,31.6878,31.7026,31.6805,31.6952,56200.0
2014-03-19 13:20:00,42.94,42.96,42.93,42.96,21700.0,31.7026,31.7174,31.6952,31.7174,21700.0
2014-03-19 13:30:00,42.96,42.96,42.94,42.96,30500.0,31.7174,31.7174,31.7026,31.7174,30500.0
2014-03-19 13:40:00,42.96,42.96,42.93,42.93,28200.0,31.7174,31.7174,31.6952,31.6952,28200.0
2014-03-19 13:50:00,42.93,42.95,42.93,42.95,22500.0,31.6952,31.71,31.6952,31.71,22500.0
2014-03-19 14:00:00,42.94,42.94,42.71,42.77,654800.0,31.7026,31.7026,31.5328,31.5771,654800.0
2014-03-19 14:10:00,42.76,42.77,42.71,42.73,856700.0,31.5697,31.5771,31.5328,31.5476,856700.0
2014-03-19 14:20:00,42.72,42.74,42.69,42.73,593900.0,31.5402,31.555,31.518,31.5476,593900.0
2014-03-19 14:30:00,42.73,42.77,42.72,42.73,368500.0,31.5476,31.5771,31.5402,31.5476,368500.0
2014-03-19 14:40:00,42.72,42.74,42.68,42.72,165000.0,31.5402,31.555,31.5107,31.5402,165000.0
2014-03-19 14:50:00,42.72,42.77,42.72,42.74,101900.0,31.5402,31.5771,31.5402,31.555,101900.0
2014-03-19 15:00:00,42.74,42.75,42.48,42.5,819400.0,31.555,31.5623,31.363,31.3778,819400.0
2014-03-19 15:10:00,42.49,42.51,42.38,42.49,739200.0,31.3704,31.3851,31.2892,31.3704,739200.0
2014-03-19 15:20:00,42.49,42.54,42.48,42.52,517700.0,31.3704,31.4073,31.363,31.3925,517700.0
2014-03-19 15:30:00,42.52,42.59,42.51,42.57,177700.0,31.3925,31.4442,31.3851,31.4294,177700.0
2014-03-19 15:40:00,42.57,42.64,42.56,42.58,381800.0,31.4294,31.4811,31.4221,31.4368,381800.0
2014-03-19 15:50:00,42.58,42.6,42.54,42.56,602600.0,31.4368,31.4516,31.4073,31.4221,602600.0
2014-03-20 09:30:00,42.45,42.53,42.45,42.5,592500.0,31.3408,31.3999,31.3408,31.3778,592500.0
2014-03-20 09:40:00,42.49,42.52,42.4,42.42,415300.0,31.3704,31.3925,31.3039,31.3187,415300.0
2014-03-20 09:50:00,42.42,42.44,42.39,42.4,370100.0,31.3187,31.3335,31.2965,31.3039,370100.0
2014-03-20 10:00:00,42.41,42.5,42.38,42.49,437500.0,31.3113,31.3778,31.2892,31.3704,437500.0
2014-03-20 10:10:00,42.49,42.59,42.47,42.56,847300.0,31.3704,31.4442,31.3556,31.4221,847300.0
2014-03-20 10:20:00,42.55,42.56,42.48,42.48,461600.0,31.4147,31.4221,31.363,31.363,461600.0
2014-03-20 10:30:00,42.49,42.54,42.48,42.54,338000.0,31.3704,31.4073,31.363,31.4073,338000.0
2014-03-20 10:40:00,42.54,42.59,42.54,42.56,92200.0,31.4073,31.4442,31.4073,31.4221,92200.0
2014-03-20 10:50:00,42.56,42.57,42.52,42.54,222700.0,31.4221,31.4294,31.3925,31.4073,222700.0
2014-03-20 11:00:00,42.54,42.55,42.51,42.54,294600.0,31.4073,31.4147,31.3851,31.4073,294600.0
2014-03-20 11:10:00,42.54,42.55,42.49,42.53,392300.0,31.4073,31.4147,31.3704,31.3999,392300.0
2014-03-20 11:20:00,42.53,42.57,42.52,42.57,109500.0,31.3999,31.4294,31.3925,31.4294,109500.0
2014-03-20 11:30:00,42.57,42.59,42.55,42.56,97700.0,31.4294,31.4442,31.4147,31.4221,97700.0
2014-03-20 11:40:00,42.56,42.61,42.54,42.6,119100.0,31.4221,31.459,31.4073,31.4516,119100.0
2014-03-20 11:50:00,42.61,42.63,42.6,42.61,94400.0,31.459,31.4737,31.4516,31.459,94400.0
2014-03-20 12:00:00,42.61,42.61,42.58,42.6,225000.0,31.459,31.459,31.4368,31.4516,225000.0
2014-03-20 12:10:00,42.6,42.68,42.6,42.67,208300.0,31.4516,31.5107,31.4516,31.5033,208300.0
2014-03-20 12:20:00,42.67,42.73,42.67,42.73,208400.0,31.5033,31.5476,31.5033,31.5476,208400.0
2014-03-20 12:30:00,42.73,42.73,42.69,42.71,61400.0,31.5476,31.5476,31.518,31.5328,61400.0
2014-03-20 12:40:00,42.71,42.78,42.7,42.77,65000.0,31.5328,31.5845,31.5254,31.5771,65000.0
2014-03-20 12:50:00,42.78,42.78,42.73,42.75,82800.0,31.5845,31.5845,31.5476,31.5623,82800.0
2014-03-20 13:00:00,42.75,42.78,42.74,42.77,134200.0,31.5623,31.5845,31.555,31.5771,134200.0
2014-03-20 13:10:00,42.76,42.77,42.73,42.74,96300.0,31.5697,31.5771,31.5476,31.555,96300.0
2014-03-20 13:20:00,42.73,42.74,42.7,42.71,169200.0,31.5476,31.555,31.5254,31.5328,169200.0
2014-03-20 13:30:00,42.7,42.71,42.68,42.71,507300.0,31.5254,31.5328,31.5107,31.5328,507300.0
2014-03-20 13:40:00,42.71,42.76,42.7,42.76,145200.0,31.5328,31.5697,31.5254,31.5697,145200.0
2014-03-20 13:50:00,42.76,42.78,42.75,42.77,183800.0,31.5697,31.5845,31.5623,31.5771,183800.0
2014-03-20 14:00:00,42.78,42.79,42.76,42.77,82900.0,31.5845,31.5919,31.5697,31.5771,82900.0
2014-03-20 14:10:00,42.76,42.77,42.73,42.75,183500.0,31.5697,31.5771,31.5476,31.5623,183500.0
2014-03-20 14:20:00,42.74,42.76,42.73,42.76,110200.0,31.555,31.5697,31.5476,31.5697,110200.0
2014-03-20 14:30:00,42.76,42.76,42.73,42.75,99000.0,31.5697,31.5697,31.5476,31.5623,99000.0
2014-03-20 14:40:00,42.75,42.75,42.71,42.73,179900.0,31.5623,31.5623,31.5328,31.5476,179900.0
2014-03-20 14:50:00,42.73,42.74,42.71,42.71,119900.0,31.5476,31.555,31.5328,31.5328,119900.0
2014-03-20 15:00:00,42.71,42.72,42.67,42.69,92200.0,31.5328,31.5402,31.5033,31.518,92200.0
2014-03-20 15:10:00,42.7,42.7,42.65,42.67,565900.0,31.5254,31.5254,31.4885,31.5033,565900.0
2014-03-20 15:20:00,42.68,42.68,42.63,42.63,506000.0,31.5107,31.5107,31.4737,31.4737,506000.0
2014-03-20 15:30:00,42.63,42.68,42.63,42.68,183200.0,31.4737,31.5107,31.4737,31.5107,183200.0
2014-03-20 15:40:00,42.68,42.71,42.67,42.69,191300.0,31.5107,31.5328,31.5033,31.518,191300.0
2014-03-20 15:50:00,42.69,42.74,42.66,42.73,326300.0,31.518,31.555,31.4959,31.5476,326300.0
2014-03-21 09:30:00,42.67,42.81,42.64,42.79,793500.0,31.6637,31.7676,31.6414,31.7527,793500.0
2014-03-21 09:40:00,42.78,42.82,42.76,42.8,176800.0,31.7453,31.775,31.7304,31.7601,176800.0
2014-03-21 09:50:00,42.8,42.82,42.79,42.79,201800.0,31.7601,31.775,31.7527,31.7527,201800.0
2014-03-21 10:00:00,42.79,42.83,42.77,42.78,143200.0,31.7527,31.7824,31.7379,31.7453,143200.0
2014-03-21 10:10:00,42.78,42.82,42.77,42.8,77300.0,31.7453,31.775,31.7379,31.7601,77300.0
2014-03-21 10:20:00,42.8,42.84,42.79,42.82,134400.0,31.7601,31.7898,31.7527,31.775,134400.0
2014-03-21 10:30:00,42.82,42.84,42.8,42.82,94900.0,31.775,31.7898,31.7601,31.775,94900.0
2014-03-21 10:40:00,42.83,42.84,42.81,42.84,42200.0,31.7824,31.7898,31.7676,31.7898,42200.0
2014-03-21 10:50:00,42.85,42.87,42.84,42.84,50500.0,31.7972,31.8121,31.7898,31.7898,50500.0
2014-03-21 11:00:00,42.85,42.87,42.83,42.84,82900.0,31.7972,31.8121,31.7824,31.7898,82900.0
2014-03-21 11:10:00,42.84,42.88,42.84,42.87,50600.0,31.7898,31.8195,31.7898,31.8121,50600.0
2014-03-21 11:20:00,42.87,42.9,42.87,42.9,157600.0,31.8121,31.8343,31.8121,31.8343,157600.0
2014-03-21 11:30:00,42.89,42.91,42.88,42.88,123400.0,31.8269,31.8418,31.8195,31.8195,123400.0
2014-03-21 11:40:00,42.88,42.91,42.88,42.89,263600.0,31.8195,31.8418,31.8195,31.8269,263600.0
2014-03-21 11:50:00,42.89,42.9,42.87,42.87,71600.0,31.8269,31.8343,31.8121,31.8121,71600.0
2014-03-21 12:00:00,42.86,42.89,42.86,42.89,18100.0,31.8047,31.8269,31.8047,31.8269,18100.0
2014-03-21 12:10:00,42.9,42.9,42.88,42.89,29700.0,31.8343,31.8343,31.8195,31.8269,29700.0
2014-03-21 12:20:00,42.88,42.88,42.86,42.86,28300.0,31.8195,31.8195,31.8047,31.8047,28300.0
2014-03-21 12:30:00,42.86,42.86,42.82,42.83,128200.0,31.8047,31.8047,31.775,31.7824,128200.0
2014-03-21 12:40:00,42.82,42.84,42.8,42.8,192900.0,31.775,31.7898,31.7601,31.7601,192900.0
2014-03-21 12:50:00,42.81,42.82,42.8,42.8,36100.0,31.7676,31.775,31.7601,31.7601,36100.0
2014-03-21 13:00:00,42.8,42.82,42.8,42.81,15800.0,31.7601,31.775,31.7601,31.7676,15800.0
2014-03-21 13:10:00,42.82,42.82,42.75,42.76,162900.0,31.775,31.775,31.723,31.7304,162900.0
2014-03-21 13:20:00,42.77,42.77,42.68,42.71,94800.0,31.7379,31.7379,31.6711,31.6933,94800.0
2014-03-21 13:30:00,42.71,42.73,42.69,42.73,68000.0,31.6933,31.7082,31.6785,31.7082,68000.0
2014-03-21 13:40:00,42.73,42.73,42.69,42.69,119500.0,31.7082,31.7082,31.6785,31.6785,119500.0
2014-03-21 13:50:00,42.69,42.76,42.69,42.72,163600.0,31.6785,31.7304,31.6785,31.7008,163600.0
2014-03-21 14:00:00,42.72,42.74,42.67,42.74,254800.0,31.7008,31.7156,31.6637,31.7156,254800.0
2014-03-21 14:10:00,42.73,42.75,42.69,42.69,135200.0,31.7082,31.723,31.6785,31.6785,135200.0
2014-03-21 14:20:00,42.69,42.71,42.66,42.66,173200.0,31.6785,31.6933,31.6562,31.6562,173200.0
2014-03-21 14:30:00,42.66,42.71,42.62,42.7,148800.0,31.6562,31.6933,31.6266,31.6859,148800.0
2014-03-21 14:40:00,42.7,42.71,42.67,42.7,128400.0,31.6859,31.6933,31.6637,31.6859,128400.0
2014-03-21 14:50:00,42.7,42.71,42.69,42.7,83800.0,31.6859,31.6933,31.6785,31.6859,83800.0
2014-03-21 15:00:00,42.69,42.69,42.62,42.67,125200.0,31.6785,31.6785,31.6266,31.6637,125200.0
2014-03-21 15:10:00,42.67,42.69,42.62,42.63,99400.0,31.6637,31.6785,31.6266,31.634,99400.0
2014-03-21 15:20:00,42.63,42.69,42.59,42.69,168300.0,31.634,31.6785,31.6043,31.6785,168300.0
2014-03-21 15:30:00,42.69,42.69,42.56,42.57,320100.0,31.6785,31.6785,31.582,31.5895,320100.0
2014-03-21 15:40:00,42.57,42.58,42.5,42.53,388500.0,31.5895,31.5969,31.5375,31.5598,388500.0
2014-03-21 15:50:00,42.53,42.55,42.51,42.51,1239700.0,31.5598,31.5746,31.5449,31.5449,1239700.0
2014-03-24 09:30:00,42.52,42.74,42.52,42.67,279900.0,31.5524,31.7156,31.5524,31.6637,279900.0
2014-03-24 09:40:00,42.67,42.68,42.62,42.64,205600.0,31.6637,31.6711,31.6266,31.6414,205600.0
2014-03-24 09:50:00,42.65,42.67,42.61,42.62,106500.0,31.6488,31.6637,31.6191,31.6266,106500.0
2014-03-24 10:00:00,42.62,42.62,42.51,42.55,214900.0,31.6266,31.6266,31.5449,31.5746,214900.0
2014-03-24 10:10:00,42.55,42.57,42.54,42.56,270600.0,31.5746,31.5895,31.5672,31.582,270600.0
2014-03-24 10:20:00,42.56,42.57,42.54,42.56,120500.0,31.582,31.5895,31.5672,31.582,120500.0
2014-03-24 10:30:00,42.56,42.56,42.49,42.54,157300.0,31.582,31.582,31.5301,31.5672,157300.0
2014-03-24 10:40:00,42.55,42.58,42.53,42.54,141700.0,31.5746,31.5969,31.5598,31.5672,141700.0
2014-03-24 10:50:00,42.54,42.56,42.51,42.52,110300.0,31.5672,31.582,31.5449,31.5524,110300.0
2014-03-24 11:00:00,42.52,42.52,42.45,42.49,236500.0,31.5524,31.5524,31.5004,31.5301,236500.0
2014-03-24 11:10:00,42.5,42.53,42.48,42.5,136900.0,31.5375,31.5598,31.5227,31.5375,136900.0
2014-03-24 11:20:00,42.49,42.52,42.49,42.5,59900.0,31.5301,31.5524,31.5301,31.5375,59900.0
2014-03-24 11:30:00,42.49,42.5,42.47,42.49,92000.0,31.5301,31.5375,31.5153,31.5301,92000.0
2014-03-24 11:40:00,42.49,42.49,42.47,42.48,37000.0,31.5301,31.5301,31.5153,31.5227,37000.0
2014-03-24 11:50:00,42.48,42.52,42.47,42.5,116500.0,31.5227,31.5524,31.5153,31.5375,116500.0
2014-03-24 12:00:00,42.5,42.53,42.48,42.5,105900.0,31.5375,31.5598,31.5227,31.5375,105900.0
2014-03-24 12:10:00,42.51,42.51,42.48,42.49,72300.0,31.5449,31.5449,31.5227,31.5301,72300.0
2014-03-24 12:20:00,42.5,42.51,42.46,42.46,80800.0,31.5375,31.5449,31.5078,31.5078,80800.0
2014-03-24 12:30:00,42.47,42.47,42.43,42.44,68300.0,31.5153,31.5153,31.4856,31.493,68300.0
2014-03-24 12:40:00,42.44,42.44,42.4,42.42,30700.0,31.493,31.493,31.4633,31.4781,30700.0
2014-03-24 12:50:00,42.42,42.47,42.42,42.46,85300.0,31.4781,31.5153,31.4781,31.5078,85300.0
2014-03-24 13:00:00,42.47,42.49,42.46,42.46,71800.0,31.5153,31.5301,31.5078,31.5078,71800.0
2014-03-24 13:10:00,42.46,42.48,42.45,42.47,85800.0,31.5078,31.5227,31.5004,31.5153,85800.0
2014-03-24 13:20:00,42.47,42.49,42.46,42.49,58800.0,31.5153,31.5301,31.5078,31.5301,58800.0
2014-03-24 13:30:00,42.49,42.55,42.49,42.52,293500.0,31.5301,31.5746,31.5301,31.5524,293500.0
2014-03-24 13:40:00,42.52,42.55,42.51,42.51,37900.0,31.5524,31.5746,31.5449,31.5449,37900.0
2014-03-24 13:50:00,42.5,42.54,42.49,42.54,34100.0,31.5375,31.5672,31.5301,31.5672,34100.0
2014-03-24 14:00:00,42.54,42.56,42.52,42.52,91900.0,31.5672,31.582,31.5524,31.5524,91900.0
2014-03-24 14:10:00,42.52,42.52,42.47,42.47,114500.0,31.5524,31.5524,31.5153,31.5153,114500.0
2014-03-24 14:20:00,42.48,42.5,42.46,42.49,59000.0,31.5227,31.5375,31.5078,31.5301,59000.0
2014-03-24 14:30:00,42.49,42.5,42.44,42.45,107700.0,31.5301,31.5375,31.493,31.5004,107700.0
2014-03-24 14:40:00,42.45,42.51,42.45,42.49,54700.0,31.5004,31.5449,31.5004,31.5301,54700.0
2014-03-24 14:50:00,42.48,42.49,42.45,42.46,83800.0,31.5227,31.5301,31.5004,31.5078,83800.0
2014-03-24 15:00:00,42.46,42.46,42.43,42.43,66400.0,31.5078,31.5078,31.4856,31.4856,66400.0
2014-03-24 15:10:00,42.43,42.44,42.41,42.44,121300.0,31.4856,31.493,31.4707,31.493,121300.0
2014-03-24 15:20:00,42.44,42.52,42.42,42.52,215000.0,31.493,31.5524,31.4781,31.5524,215000.0
2014-03-24 15:30:00,42.52,42.55,42.51,42.53,357000.0,31.5524,31.5746,31.5449,31.5598,357000.0
2014-03-24 15:40:00,42.53,42.54,42.51,42.52,348200.0,31.5598,31.5672,31.5449,31.5524,348200.0
2014-03-24 15:50:00,42.52,42.52,42.46,42.47,799200.0,31.5524,31.5524,31.5078,31.5153,799200.0
2014-03-25 09:30:00,42.62,42.83,42.62,42.74,206000.0,31.6266,31.7824,31.6266,31.7156,206000.0
2014-03-25 09:40:00,42.75,42.75,42.73,42.73,45700.0,31.723,31.723,31.7082,31.7082,45700.0
2014-03-25 09:50:00,42.73,42.73,42.65,42.69,39700.0,31.7082,31.7082,31.6488,31.6785,39700.0
2014-03-25 10:00:00,42.69,42.73,42.65,42.73,126200.0,31.6785,31.7082,31.6488,31.7082,126200.0
2014-03-25 10:10:00,42.72,42.77,42.69,42.69,80000.0,31.7008,31.7379,31.6785,31.6785,80000.0
2014-03-25 10:20:00,42.7,42.74,42.7,42.73,44100.0,31.6859,31.7156,31.6859,31.7082,44100.0
2014-03-25 10:30:00,42.73,42.76,42.69,42.73,155600.0,31.7082,31.7304,31.6785,31.7082,155600.0
2014-03-25 10:40:00,42.73,42.75,42.7,42.7,81400.0,31.7082,31.723,31.6859,31.6859,81400.0
2014-03-25 10:50:00,42.7,42.71,42.66,42.67,168700.0,31.6859,31.6933,31.6562,31.6637,168700.0
2014-03-25 11:00:00,42.67,42.7,42.65,42.65,174500.0,31.6637,31.6859,31.6488,31.6488,174500.0
2014-03-25 11:10:00,42.66,42.68,42.65,42.67,147800.0,31.6562,31.6711,31.6488,31.6637,147800.0
2014-03-25 11:20:00,42.67,42.68,42.64,42.66,161700.0,31.6637,31.6711,31.6414,31.6562,161700.0
2014-03-25 11:30:00,42.66,42.68,42.62,42.65,106600.0,31.6562,31.6711,31.6266,31.6488,106600.0
2014-03-25 11:40:00,42.65,42.67,42.64,42.64,54900.0,31.6488,31.6637,31.6414,31.6414,54900.0
2014-03-25 11:50:00,42.65,42.68,42.63,42.68,90500.0,31.6488,31.6711,31.634,31.6711,90500.0
2014-03-25 12:00:00,42.68,42.68,42.65,42.68,202300.0,31.6711,31.6711,31.6488,31.6711,202300.0
2014-03-25 12:10:00,42.69,42.71,42.67,42.68,479400.0,31.6785,31.6933,31.6637,31.6711,479400.0
2014-03-25 12:20:00,42.68,42.69,42.64,42.68,207500.0,31.6711,31.6785,31.6414,31.6711,207500.0
2014-03-25 12:30:00,42.68,42.71,42.66,42.69,187500.0,31.6711,31.6933,31.6562,31.6785,187500.0
2014-03-25 12:40:00,42.7,42.71,42.67,42.69,178100.0,31.6859,31.6933,31.6637,31.6785,178100.0
2014-03-25 12:50:00,42.69,42.72,42.68,42.7,102200.0,31.6785,31.7008,31.6711,31.6859,102200.0
2014-03-25 13:00:00,42.7,42.72,42.68,42.71,99700.0,31.6859,31.7008,31.6711,31.6933,99700.0
2014-03-25 13:10:00,42.71,42.72,42.69,42.7,68500.0,31.6933,31.7008,31.6785,31.6859,68500.0
2014-03-25 13:20:00,42.71,42.78,42.7,42.77,311300.0,31.6933,31.7453,31.6859,31.7379,311300.0
2014-03-25 13:30:00,42.77,42.79,42.77,42.77,220500.0,31.7379,31.7527,31.7379,31.7379,220500.0
2014-03-25 13:40:00,42.78,42.79,42.76,42.78,71100.0,31.7453,31.7527,31.7304,31.7453,71100.0
2014-03-25 13:50:00,42.78,42.8,42.76,42.77,288400.0,31.7453,31.7601,31.7304,31.7379,288400.0
2014-03-25 14:00:00,42.77,42.78,42.74,42.76,68800.0,31.7379,31.7453,31.7156,31.7304,68800.0
2014-03-25 14:10:00,42.75,42.77,42.73,42.74,108000.0,31.723,31.7379,31.7082,31.7156,108000.0
2014-03-25 14:20:00,42.73,42.74,42.71,42.72,240800.0,31.7082,31.7156,31.6933,31.7008,240800.0
2014-03-25 14:30:00,42.71,42.73,42.7,42.72,55000.0,31.6933,31.7082,31.6859,31.7008,55000.0
2014-03-25 14:40:00,42.72,42.73,42.68,42.69,140400.0,31.7008,31.7082,31.6711,31.6785,140400.0
2014-03-25 14:50:00,42.68,42.7,42.67,42.69,121900.0,31.6711,31.6859,31.6637,31.6785,121900.0
2014-03-25 15:00:00,42.69,42.7,42.68,42.7,315300.0,31.6785,31.6859,31.6711,31.6859,315300.0
2014-03-25 15:10:00,42.69,42.74,42.68,42.74,201900.0,31.6785,31.7156,31.6711,31.7156,201900.0
2014-03-25 15:20:00,42.74,42.77,42.71,42.72,231000.0,31.7156,31.7379,31.6933,31.7008,231000.0
2014-03-25 15:30:00,42.72,42.75,42.72,42.73,158600.0,31.7008,31.723,31.7008,31.7082,158600.0
2014-03-25 15:40:00,42.72,42.75,42.71,42.72,204700.0,31.7008,31.723,31.6933,31.7008,204700.0
2014-03-25 15:50:00,42.72,42.75,42.71,42.75,1310800.0,31.7008,31.723,31.6933,31.723,1310800.0
2014-03-26 09:30:00,42.85,42.91,42.85,42.88,121400.0,31.7972,31.8418,31.7972,31.8195,121400.0
2014-03-26 09:40:00,42.87,42.89,42.83,42.87,79900.0,31.8121,31.8269,31.7824,31.8121,79900.0
2014-03-26 09:50:00,42.86,42.86,42.8,42.83,189300.0,31.8047,31.8047,31.7601,31.7824,189300.0
2014-03-26 10:00:00,42.82,42.87,42.8,42.86,77300.0,31.775,31.8121,31.7601,31.8047,77300.0
2014-03-26 10:10:00,42.86,42.89,42.85,42.85,52700.0,31.8047,31.8269,31.7972,31.7972,52700.0
2014-03-26 10:20:00,42.85,42.88,42.84,42.85,53800.0,31.7972,31.8195,31.7898,31.7972,53800.0
2014-03-26 10:30:00,42.86,42.87,42.83,42.85,70400.0,31.8047,31.8121,31.7824,31.7972,70400.0
2014-03-26 10:40:00,42.85,42.87,42.83,42.84,62400.0,31.7972,31.8121,31.7824,31.7898,62400.0
2014-03-26 10:50:00,42.85,42.87,42.84,42.84,51600.0,31.7972,31.8121,31.7898,31.7898,51600.0
2014-03-26 11:00:00,42.85,42.9,42.84,42.88,76300.0,31.7972,31.8343,31.7898,31.8195,76300.0
2014-03-26 11:10:00,42.89,42.9,42.87,42.89,129400.0,31.8269,31.8343,31.8121,31.8269,129400.0
2014-03-26 11:20:00,42.89,42.94,42.89,42.94,137400.0,31.8269,31.864,31.8269,31.864,137400.0
2014-03-26 11:30:00,42.93,42.95,42.92,42.95,17600.0,31.8566,31.8714,31.8492,31.8714,17600.0
2014-03-26 11:40:00,42.94,42.95,42.87,42.88,240700.0,31.864,31.8714,31.8121,31.8195,240700.0
2014-03-26 11:50:00,42.89,42.91,42.87,42.91,64600.0,31.8269,31.8418,31.8121,31.8418,64600.0
2014-03-26 12:00:00,42.91,42.91,42.88,42.91,97000.0,31.8418,31.8418,31.8195,31.8418,97000.0
2014-03-26 12:10:00,42.91,42.94,42.9,42.93,62000.0,31.8418,31.864,31.8343,31.8566,62000.0
2014-03-26 12:20:00,42.93,42.94,42.9,42.92,146100.0,31.8566,31.864,31.8343,31.8492,146100.0
2014-03-26 12:30:00,42.92,42.98,42.91,42.97,269500.0,31.8492,31.8937,31.8418,31.8863,269500.0
2014-03-26 12:40:00,42.97,42.97,42.92,42.95,170700.0,31.8863,31.8863,31.8492,31.8714,170700.0
2014-03-26 12:50:00,42.95,42.96,42.93,42.95,79700.0,31.8714,31.8789,31.8566,31.8714,79700.0
2014-03-26 13:00:00,42.95,42.95,42.91,42.92,97900.0,31.8714,31.8714,31.8418,31.8492,97900.0
2014-03-26 13:10:00,42.93,42.95,42.92,42.94,22000.0,31.8566,31.8714,31.8492,31.864,22000.0
2014-03-26 13:20:00,42.95,42.95,42.86,42.86,41500.0,31.8714,31.8714,31.8047,31.8047,41500.0
2014-03-26 13:30:00,42.86,42.86,42.81,42.84,86500.0,31.8047,31.8047,31.7676,31.7898,86500.0
2014-03-26 13:40:00,42.84,42.84,42.79,42.82,72700.0,31.7898,31.7898,31.7527,31.775,72700.0
2014-03-26 13:50:00,42.81,42.84,42.78,42.82,96600.0,31.7676,31.7898,31.7453,31.775,96600.0
2014-03-26 14:00:00,42.82,42.82,42.78,42.81,66000.0,31.775,31.775,31.7453,31.7676,66000.0
2014-03-26 14:10:00,42.81,42.81,42.73,42.74,124600.0,31.7676,31.7676,31.7082,31.7156,124600.0
2014-03-26 14:20:00,42.74,42.78,42.73,42.77,96400.0,31.7156,31.7453,31.7082,31.7379,96400.0
2014-03-26 14:30:00,42.77,42.77,42.74,42.76,46500.0,31.7379,31.7379,31.7156,31.7304,46500.0
2014-03-26 14:40:00,42.76,42.83,42.76,42.82,166500.0,31.7304,31.7824,31.7304,31.775,166500.0
2014-03-26 14:50:00,42.82,42.84,42.81,42.82,94800.0,31.775,31.7898,31.7676,31.775,94800.0
2014-03-26 15:00:00,42.82,42.83,42.79,42.8,159800.0,31.775,31.7824,31.7527,31.7601,159800.0
2014-03-26 15:10:00,42.8,42.82,42.78,42.79,178200.0,31.7601,31.775,31.7453,31.7527,178200.0
2014-03-26 15:20:00,42.79,42.8,42.75,42.76,190600.0,31.7527,31.7601,31.723,31.7304,190600.0
2014-03-26 15:30:00,42.76,42.78,42.75,42.76,241300.0,31.7304,31.7453,31.723,31.7304,241300.0
2014-03-26 15:40:00,42.75,42.75,42.72,42.73,389700.0,31.723,31.723,31.7008,31.7082,389700.0
2014-03-26 15:50:00,42.72,42.73,42.68,42.68,1269400.0,31.7008,31.7082,31.6711,31.6711,1269400.0
2014-03-27 09:30:00,42.57,42.72,42.57,42.67,537700.0,31.5895,31.7008,31.5895,31.6637,537700.0
2014-03-27 09:40:00,42.67,42.72,42.64,42.7,309700.0,31.6637,31.7008,31.6414,31.6859,309700.0
2014-03-27 09:50:00,42.69,42.77,42.68,42.74,443800.0,31.6785,31.7379,31.6711,31.7156,443800.0
2014-03-27 10:00:00,42.74,42.77,42.71,42.77,641600.0,31.7156,31.7379,31.6933,31.7379,641600.0
2014-03-27 10:10:00,42.76,42.84,42.74,42.84,109300.0,31.7304,31.7898,31.7156,31.7898,109300.0
2014-03-27 10:20:00,42.83,42.86,42.78,42.82,1496500.0,31.7824,31.8047,31.7453,31.775,1496500.0
2014-03-27 10:30:00,42.82,42.83,42.81,42.82,383400.0,31.775,31.7824,31.7676,31.775,383400.0
2014-03-27 10:40:00,42.82,42.85,42.82,42.83,627600.0,31.775,31.7972,31.775,31.7824,627600.0
2014-03-27 10:50:00,42.83,42.84,42.79,42.8,142900.0,31.7824,31.7898,31.7527,31.7601,142900.0
2014-03-27 11:00:00,42.8,42.81,42.77,42.77,60600.0,31.7601,31.7676,31.7379,31.7379,60600.0
2014-03-27 11:10:00,42.77,42.79,42.76,42.79,67200.0,31.7379,31.7527,31.7304,31.7527,67200.0
2014-03-27 11:20:00,42.79,42.8,42.77,42.78,54200.0,31.7527,31.7601,31.7379,31.7453,54200.0
2014-03-27 11:30:00,42.78,42.78,42.71,42.75,85900.0,31.7453,31.7453,31.6933,31.723,85900.0
2014-03-27 11:40:00,42.75,42.75,42.71,42.74,51100.0,31.723,31.723,31.6933,31.7156,51100.0
2014-03-27 11:50:00,42.73,42.74,42.67,42.72,1257000.0,31.7082,31.7156,31.6637,31.7008,1257000.0
2014-03-27 12:00:00,42.72,42.73,42.65,42.65,178300.0,31.7008,31.7082,31.6488,31.6488,178300.0
2014-03-27 12:10:00,42.66,42.71,42.65,42.69,497500.0,31.6562,31.6933,31.6488,31.6785,497500.0
2014-03-27 12:20:00,42.69,42.72,42.69,42.71,108200.0,31.6785,31.7008,31.6785,31.6933,108200.0
2014-03-27 12:30:00,42.72,42.74,42.7,42.71,167200.0,31.7008,31.7156,31.6859,31.6933,167200.0
2014-03-27 12:40:00,42.7,42.71,42.68,42.68,53400.0,31.6859,31.6933,31.6711,31.6711,53400.0
2014-03-27 12:50:00,42.69,42.71,42.68,42.71,76900.0,31.6785,31.6933,31.6711,31.6933,76900.0
2014-03-27 13:00:00,42.71,42.75,42.71,42.73,124300.0,31.6933,31.723,31.6933,31.7082,124300.0
2014-03-27 13:10:00,42.73,42.73,42.71,42.73,73800.0,31.7082,31.7082,31.6933,31.7082,73800.0
2014-03-27 13:20:00,42.72,42.75,42.72,42.74,184500.0,31.7008,31.723,31.7008,31.7156,184500.0
2014-03-27 13:30:00,42.74,42.74,42.69,42.7,15200.0,31.7156,31.7156,31.6785,31.6859,15200.0
2014-03-27 13:40:00,42.7,42.71,42.66,42.66,64100.0,31.6859,31.6933,31.6562,31.6562,64100.0
2014-03-27 13:50:00,42.67,42.69,42.66,42.67,35500.0,31.6637,31.6785,31.6562,31.6637,35500.0
2014-03-27 14:00:00,42.67,42.67,42.62,42.64,210200.0,31.6637,31.6637,31.6266,31.6414,210200.0
2014-03-27 14:10:00,42.65,42.68,42.62,42.63,198300.0,31.6488,31.6711,31.6266,31.634,198300.0
2014-03-27 14:20:00,42.63,42.66,42.63,42.66,76000.0,31.634,31.6562,31.634,31.6562,76000.0
2014-03-27 14:30:00,42.65,42.66,42.61,42.62,228000.0,31.6488,31.6562,31.6191,31.6266,228000.0
2014-03-27 14:40:00,42.62,42.64,42.62,42.64,22600.0,31.6266,31.6414,31.6266,31.6414,22600.0
2014-03-27 14:50:00,42.64,42.64,42.62,42.63,38500.0,31.6414,31.6414,31.6266,31.634,38500.0
2014-03-27 15:00:00,42.63,42.64,42.58,42.59,234500.0,31.634,31.6414,31.5969,31.6043,234500.0
2014-03-27 15:10:00,42.6,42.64,42.59,42.6,61400.0,31.6117,31.6414,31.6043,31.6117,61400.0
2014-03-27 15:20:00,42.61,42.66,42.6,42.64,72100.0,31.6191,31.6562,31.6117,31.6414,72100.0
2014-03-27 15:30:00,42.64,42.66,42.62,42.65,175600.0,31.6414,31.6562,31.6266,31.6488,175600.0
2014-03-27 15:40:00,42.65,42.66,42.61,42.63,221800.0,31.6488,31.6562,31.6191,31.634,221800.0
2014-03-27 15:50:00,42.63,42.66,42.59,42.62,889200.0,31.634,31.6562,31.6043,31.6266,889200.0
2014-03-28 09:30:00,42.67,42.85,42.67,42.84,126000.0,31.6637,31.7972,31.6637,31.7898,126000.0
2014-03-28 09:40:00,42.84,42.87,42.82,42.84,257000.0,31.7898,31.8121,31.775,31.7898,257000.0
2014-03-28 09:50:00,42.85,42.85,42.82,42.83,61900.0,31.7972,31.7972,31.775,31.7824,61900.0
2014-03-28 10:00:00,42.83,42.86,42.81,42.82,82800.0,31.7824,31.8047,31.7676,31.775,82800.0
2014-03-28 10:10:00,42.81,42.84,42.8,42.83,86400.0,31.7676,31.7898,31.7601,31.7824,86400.0
2014-03-28 10:20:00,42.83,42.83,42.78,42.79,140700.0,31.7824,31.7824,31.7453,31.7527,140700.0
2014-03-28 10:30:00,42.8,42.81,42.76,42.78,34800.0,31.7601,31.7676,31.7304,31.7453,34800.0
2014-03-28 10:40:00,42.77,42.79,42.77,42.78,31900.0,31.7379,31.7527,31.7379,31.7453,31900.0
2014-03-28 10:50:00,42.78,42.82,42.77,42.8,195000.0,31.7453,31.775,31.7379,31.7601,195000.0
2014-03-28 11:00:00,42.81,42.82,42.8,42.82,23700.0,31.7676,31.775,31.7601,31.775,23700.0
2014-03-28 11:10:00,42.81,42.82,42.8,42.81,24900.0,31.7676,31.775,31.7601,31.7676,24900.0
2014-03-28 11:20:00,42.82,42.83,42.74,42.74,86100.0,31.775,31.7824,31.7156,31.7156,86100.0
2014-03-28 11:30:00,42.75,42.77,42.75,42.75,39900.0,31.723,31.7379,31.723,31.723,39900.0
2014-03-28 11:40:00,42.76,42.77,42.73,42.74,75100.0,31.7304,31.7379,31.7082,31.7156,75100.0
2014-03-28 11:50:00,42.74,42.79,42.74,42.79,31900.0,31.7156,31.7527,31.7156,31.7527,31900.0
2014-03-28 12:00:00,42.79,42.82,42.79,42.8,122900.0,31.7527,31.775,31.7527,31.7601,122900.0
2014-03-28 12:10:00,42.81,42.82,42.8,42.82,75100.0,31.7676,31.775,31.7601,31.775,75100.0
2014-03-28 12:20:00,42.81,42.83,42.79,42.81,48700.0,31.7676,31.7824,31.7527,31.7676,48700.0
2014-03-28 12:30:00,42.81,42.83,42.8,42.81,64200.0,31.7676,31.7824,31.7601,31.7676,64200.0
2014-03-28 12:40:00,42.82,42.82,42.8,42.81,78600.0,31.775,31.775,31.7601,31.7676,78600.0
2014-03-28 12:50:00,42.8,42.81,42.78,42.79,32000.0,31.7601,31.7676,31.7453,31.7527,32000.0
2014-03-28 13:00:00,42.79,42.8,42.77,42.77,44400.0,31.7527,31.7601,31.7379,31.7379,44400.0
2014-03-28 13:10:00,42.77,42.77,42.73,42.76,115600.0,31.7379,31.7379,31.7082,31.7304,115600.0
2014-03-28 13:20:00,42.75,42.77,42.74,42.74,41100.0,31.723,31.7379,31.7156,31.7156,41100.0
2014-03-28 13:30:00,42.75,42.77,42.73,42.76,44800.0,31.723,31.7379,31.7082,31.7304,44800.0
2014-03-28 13:40:00,42.76,42.77,42.76,42.76,28800.0,31.7304,31.7379,31.7304,31.7304,28800.0
2014-03-28 13:50:00,42.77,42.77,42.73,42.75,78200.0,31.7379,31.7379,31.7082,31.723,78200.0
2014-03-28 14:00:00,42.75,42.76,42.71,42.72,94300.0,31.723,31.7304,31.6933,31.7008,94300.0
2014-03-28 14:10:00,42.72,42.72,42.68,42.68,103900.0,31.7008,31.7008,31.6711,31.6711,103900.0
2014-03-28 14:20:00,42.68,42.73,42.68,42.72,115200.0,31.6711,31.7082,31.6711,31.7008,115200.0
2014-03-28 14:30:00,42.72,42.72,42.68,42.68,75000.0,31.7008,31.7008,31.6711,31.6711,75000.0
2014-03-28 14:40:00,42.69,42.71,42.67,42.7,68700.0,31.6785,31.6933,31.6637,31.6859,68700.0
2014-03-28 14:50:00,42.7,42.73,42.7,42.72,79500.0,31.6859,31.7082,31.6859,31.7008,79500.0
2014-03-28 15:00:00,42.72,42.73,42.69,42.7,77700.0,31.7008,31.7082,31.6785,31.6859,77700.0
2014-03-28 15:10:00,42.7,42.73,42.68,42.73,79100.0,31.6859,31.7082,31.6711,31.7082,79100.0
2014-03-28 15:20:00,42.73,42.73,42.71,42.73,80400.0,31.7082,31.7082,31.6933,31.7082,80400.0
2014-03-28 15:30:00,42.73,42.74,42.72,42.74,82600.0,31.7082,31.7156,31.7008,31.7156,82600.0
2014-03-28 15:40:00,42.73,42.75,42.71,42.73,171900.0,31.7082,31.723,31.6933,31.7082,171900.0
2014-03-28 15:50:00,42.72,42.78,42.72,42.77,300900.0,31.7008,31.7453,31.7008,31.7379,300900.0
2014-03-31 09:30:00,42.99,42.99,42.85,42.91,250700.0,31.9011,31.9011,31.7972,31.8418,250700.0
2014-03-31 09:40:00,42.9,42.98,42.89,42.95,225500.0,31.8343,31.8937,31.8269,31.8714,225500.0
2014-03-31 09:50:00,42.95,43.02,42.93,42.98,314200.0,31.8714,31.9234,31.8566,31.8937,314200.0
2014-03-31 10:00:00,42.99,43.03,42.98,43.0,190900.0,31.9011,31.9308,31.8937,31.9085,190900.0
2014-03-31 10:10:00,43.0,43.03,42.99,42.99,165200.0,31.9085,31.9308,31.9011,31.9011,165200.0
2014-03-31 10:20:00,42.98,43.01,42.96,42.97,91400.0,31.8937,31.916,31.8789,31.8863,91400.0
2014-03-31 10:30:00,42.97,43.01,42.97,42.98,87000.0,31.8863,31.916,31.8863,31.8937,87000.0
2014-03-31 10:40:00,42.99,43.01,42.97,42.97,50900.0,31.9011,31.916,31.8863,31.8863,50900.0
2014-03-31 10:50:00,42.97,42.99,42.96,42.96,43000.0,31.8863,31.9011,31.8789,31.8789,43000.0
2014-03-31 11:00:00,42.96,42.96,42.92,42.96,115900.0,31.8789,31.8789,31.8492,31.8789,115900.0
2014-03-31 11:10:00,42.95,42.97,42.94,42.97,30000.0,31.8714,31.8863,31.864,31.8863,30000.0
2014-03-31 11:20:00,42.96,42.97,42.91,42.96,161400.0,31.8789,31.8863,31.8418,31.8789,161400.0
2014-03-31 11:30:00,42.96,42.98,42.95,42.98,313200.0,31.8789,31.8937,31.8714,31.8937,313200.0
2014-03-31 11:40:00,42.98,42.99,42.96,42.98,318900.0,31.8937,31.9011,31.8789,31.8937,318900.0
2014-03-31 11:50:00,42.98,43.01,42.97,43.01,117100.0,31.8937,31.916,31.8863,31.916,117100.0
2014-03-31 12:00:00,43.0,43.03,43.0,43.03,55700.0,31.9085,31.9308,31.9085,31.9308,55700.0
2014-03-31 12:10:00,43.03,43.06,43.01,43.05,40100.0,31.9308,31.9531,31.916,31.9456,40100.0
2014-03-31 12:20:00,43.06,43.1,43.05,43.09,165600.0,31.9531,31.9827,31.9456,31.9753,165600.0
2014-03-31 12:30:00,43.09,43.11,43.08,43.08,32100.0,31.9753,31.9902,31.9679,31.9679,32100.0
2014-03-31 12:40:00,43.09,43.1,43.07,43.07,49500.0,31.9753,31.9827,31.9605,31.9605,49500.0
2014-03-31 12:50:00,43.08,43.08,43.06,43.08,25500.0,31.9679,31.9679,31.9531,31.9679,25500.0
2014-03-31 13:00:00,43.08,43.09,43.07,43.08,42700.0,31.9679,31.9753,31.9605,31.9679,42700.0
2014-03-31 13:10:00,43.08,43.08,43.06,43.06,12100.0,31.9679,31.9679,31.9531,31.9531,12100.0
2014-03-31 13:20:00,43.06,43.07,43.05,43.06,45500.0,31.9531,31.9605,31.9456,31.9531,45500.0
2014-03-31 13:30:00,43.07,43.07,43.04,43.05,60100.0,31.9605,31.9605,31.9382,31.9456,60100.0
2014-03-31 13:40:00,43.04,43.06,43.04,43.05,70800.0,31.9382,31.9531,31.9382,31.9456,70800.0
2014-03-31 13:50:00,43.05,43.06,43.01,43.03,411800.0,31.9456,31.9531,31.916,31.9308,411800.0
2014-03-31 14:00:00,43.03,43.04,43.01,43.03,62500.0,31.9308,31.9382,31.916,31.9308,62500.0
2014-03-31 14:10:00,43.03,43.04,43.02,43.02,105700.0,31.9308,31.9382,31.9234,31.9234,105700.0
2014-03-31 14:20:00,43.02,43.02,43.0,43.01,83800.0,31.9234,31.9234,31.9085,31.916,83800.0
2014-03-31 14:30:00,43.01,43.03,42.99,43.03,83200.0,31.916,31.9308,31.9011,31.9308,83200.0
2014-03-31 14:40:00,43.02,43.03,43.01,43.02,96400.0,31.9234,31.9308,31.916,31.9234,96400.0
2014-03-31 14:50:00,43.03,43.03,43.0,43.01,114500.0,31.9308,31.9308,31.9085,31.916,114500.0
2014-03-31 15:00:00,43.01,43.01,42.98,42.99,342100.0,31.916,31.916,31.8937,31.9011,342100.0
2014-03-31 15:10:00,43.0,43.01,42.97,42.98,636000.0,31.9085,31.916,31.8863,31.8937,636000.0
2014-03-31 15:20:00,42.98,43.02,42.97,43.01,405300.0,31.8937,31.9234,31.8863,31.916,405300.0
2014-03-31 15:30:00,43.01,43.05,43.01,43.05,451700.0,31.916,31.9456,31.916,31.9456,451700.0
2014-03-31 15:40:00,43.04,43.06,43.01,43.01,534400.0,31.9382,31.9531,31.916,31.916,534400.0
2014-03-31 15:50:00,43.02,43.05,43.01,43.05,1073800.0,31.9234,31.9456,31.916,31.9456,1073800.0
2014-04-01 09:30:00,43.01,43.11,43.01,43.05,364200.0,31.916,31.9902,31.916,31.9456,364200.0
2014-04-01 09:40:00,43.05,43.11,43.03,43.1,113500.0,31.9456,31.9902,31.9308,31.9827,113500.0
2014-04-01 09:50:00,43.11,43.13,43.09,43.1,257000.0,31.9902,32.005,31.9753,31.9827,257000.0
2014-04-01 10:00:00,43.09,43.14,43.09,43.13,161600.0,31.9753,32.0124,31.9753,32.005,161600.0
2014-04-01 10:10:00,43.12,43.13,43.08,43.09,65300.0,31.9976,32.005,31.9679,31.9753,65300.0
2014-04-01 10:20:00,43.08,43.09,43.05,43.05,169500.0,31.9679,31.9753,31.9456,31.9456,169500.0
2014-04-01 10:30:00,43.06,43.07,43.01,43.02,306500.0,31.9531,31.9605,31.916,31.9234,306500.0
2014-04-01 10:40:00,43.02,43.05,42.97,42.98,155200.0,31.9234,31.9456,31.8863,31.8937,155200.0
2014-04-01 10:50:00,42.97,43.0,42.96,42.96,117200.0,31.8863,31.9085,31.8789,31.8789,117200.0
2014-04-01 11:00:00,42.97,42.98,42.95,42.95,101100.0,31.8863,31.8937,31.8714,31.8714,101100.0
2014-04-01 11:10:00,42.96,42.96,42.92,42.94,52800.0,31.8789,31.8789,31.8492,31.864,52800.0
2014-04-01 11:20:00,42.94,42.96,42.93,42.95,89100.0,31.864,31.8789,31.8566,31.8714,89100.0
2014-04-01 11:30:00,42.95,42.98,42.95,42.97,34500.0,31.8714,31.8937,31.8714,31.8863,34500.0
2014-04-01 11:40:00,42.98,42.98,42.95,42.95,27200.0,31.8937,31.8937,31.8714,31.8714,27200.0
2014-04-01 11:50:00,42.95,42.97,42.94,42.94,63600.0,31.8714,31.8863,31.864,31.864,63600.0
2014-04-01 12:00:00,42.94,42.95,42.9,42.91,46200.0,31.864,31.8714,31.8343,31.8418,46200.0
2014-04-01 12:10:00,42.91,42.93,42.89,42.92,67400.0,31.8418,31.8566,31.8269,31.8492,67400.0
2014-04-01 12:20:00,42.93,42.96,42.92,42.95,79200.0,31.8566,31.8789,31.8492,31.8714,79200.0
2014-04-01 12:30:00,42.95,42.95,42.93,42.95,14100.0,31.8714,31.8714,31.8566,31.8714,14100.0
2014-04-01 12:40:00,42.95,42.97,42.94,42.96,20700.0,31.8714,31.8863,31.864,31.8789,20700.0
2014-04-01 12:50:00,42.95,42.98,42.95,42.95,73000.0,31.8714,31.8937,31.8714,31.8714,73000.0
2014-04-01 13:00:00,42.95,42.96,42.94,42.94,25300.0,31.8714,31.8789,31.864,31.864,25300.0
2014-04-01 13:10:00,42.94,42.96,42.93,42.96,18400.0,31.864,31.8789,31.8566,31.8789,18400.0
2014-04-01 13:20:00,42.96,43.0,42.96,42.99,39900.0,31.8789,31.9085,31.8789,31.9011,39900.0
2014-04-01 13:30:00,42.99,43.0,42.96,42.98,99100.0,31.9011,31.9085,31.8789,31.8937,99100.0
2014-04-01 13:40:00,42.99,43.01,42.98,42.99,55300.0,31.9011,31.916,31.8937,31.9011,55300.0
2014-04-01 13:50:00,43.0,43.0,42.98,43.0,53900.0,31.9085,31.9085,31.8937,31.9085,53900.0
2014-04-01 14:00:00,43.0,43.02,42.98,43.01,83500.0,31.9085,31.9234,31.8937,31.916,83500.0
2014-04-01 14:10:00,43.01,43.03,43.0,43.02,106300.0,31.916,31.9308,31.9085,31.9234,106300.0
2014-04-01 14:20:00,43.02,43.04,43.01,43.02,64200.0,31.9234,31.9382,31.916,31.9234,64200.0
2014-04-01 14:30:00,43.02,43.03,43.0,43.0,98200.0,31.9234,31.9308,31.9085,31.9085,98200.0
2014-04-01 14:40:00,43.01,43.02,43.0,43.01,65400.0,31.916,31.9234,31.9085,31.916,65400.0
2014-04-01 14:50:00,43.01,43.02,43.0,43.01,39400.0,31.916,31.9234,31.9085,31.916,39400.0
2014-04-01 15:00:00,43.0,43.01,42.97,42.98,87000.0,31.9085,31.916,31.8863,31.8937,87000.0
2014-04-01 15:10:00,42.98,43.0,42.97,42.99,183800.0,31.8937,31.9085,31.8863,31.9011,183800.0
2014-04-01 15:20:00,42.99,43.02,42.99,43.01,195700.0,31.9011,31.9234,31.9011,31.916,195700.0
2014-04-01 15:30:00,43.01,43.02,42.98,43.01,191300.0,31.916,31.9234,31.8937,31.916,191300.0
2014-04-01 15:40:00,43.01,43.03,42.98,43.02,232100.0,31.916,31.9308,31.8937,31.9234,232100.0
2014-04-01 15:50:00,43.02,43.03,42.99,43.0,680900.0,31.9234,31.9308,31.9011,31.9085,680900.0
2014-04-02 09:30:00,43.02,43.05,42.91,42.92,273700.0,31.9234,31.9456,31.8418,31.8492,273700.0
2014-04-02 09:40:00,42.93,42.97,42.91,42.95,221200.0,31.8566,31.8863,31.8418,31.8714,221200.0
2014-04-02 09:50:00,42.95,42.98,42.92,42.92,157400.0,31.8714,31.8937,31.8492,31.8492,157400.0
2014-04-02 10:00:00,42.93,42.99,42.93,42.98,99400.0,31.8566,31.9011,31.8566,31.8937,99400.0
2014-04-02 10:10:00,42.99,43.02,42.95,42.98,203400.0,31.9011,31.9234,31.8714,31.8937,203400.0
2014-04-02 10:20:00,42.97,43.02,42.97,43.02,130300.0,31.8863,31.9234,31.8863,31.9234,130300.0
2014-04-02 10:30:00,43.02,43.07,43.01,43.06,208500.0,31.9234,31.9605,31.916,31.9531,208500.0
2014-04-02 10:40:00,43.06,43.06,43.04,43.05,27900.0,31.9531,31.9531,31.9382,31.9456,27900.0
2014-04-02 10:50:00,43.05,43.07,43.04,43.07,45400.0,31.9456,31.9605,31.9382,31.9605,45400.0
2014-04-02 11:00:00,43.07,43.09,43.07,43.08,166300.0,31.9605,31.9753,31.9605,31.9679,166300.0
2014-04-02 11:10:00,43.07,43.1,43.06,43.1,210800.0,31.9605,31.9827,31.9531,31.9827,210800.0
2014-04-02 11:20:00,43.1,43.12,43.09,43.11,34300.0,31.9827,31.9976,31.9753,31.9902,34300.0
2014-04-02 11:30:00,43.11,43.12,43.08,43.09,58400.0,31.9902,31.9976,31.9679,31.9753,58400.0
2014-04-02 11:40:00,43.1,43.11,43.09,43.09,30700.0,31.9827,31.9902,31.9753,31.9753,30700.0
2014-04-02 11:50:00,43.1,43.13,43.09,43.13,50800.0,31.9827,32.005,31.9753,32.005,50800.0
2014-04-02 12:00:00,43.13,43.14,43.08,43.09,60900.0,32.005,32.0124,31.9679,31.9753,60900.0
2014-04-02 12:10:00,43.09,43.11,43.09,43.1,67400.0,31.9753,31.9902,31.9753,31.9827,67400.0
2014-04-02 12:20:00,43.09,43.11,43.09,43.11,88600.0,31.9753,31.9902,31.9753,31.9902,88600.0
2014-04-02 12:30:00,43.1,43.1,43.09,43.09,37500.0,31.9827,31.9827,31.9753,31.9753,37500.0
2014-04-02 12:40:00,43.09,43.1,43.07,43.08,37800.0,31.9753,31.9827,31.9605,31.9679,37800.0
2014-04-02 12:50:00,43.08,43.08,43.06,43.07,55700.0,31.9679,31.9679,31.9531,31.9605,55700.0
2014-04-02 13:00:00,43.08,43.08,43.05,43.07,82400.0,31.9679,31.9679,31.9456,31.9605,82400.0
2014-04-02 13:10:00,43.06,43.08,43.06,43.08,49700.0,31.9531,31.9679,31.9531,31.9679,49700.0
2014-04-02 13:20:00,43.08,43.08,43.05,43.07,189800.0,31.9679,31.9679,31.9456,31.9605,189800.0
2014-04-02 13:30:00,43.07,43.07,43.03,43.04,59000.0,31.9605,31.9605,31.9308,31.9382,59000.0
2014-04-02 13:40:00,43.04,43.05,43.03,43.05,37200.0,31.9382,31.9456,31.9308,31.9456,37200.0
2014-04-02 13:50:00,43.04,43.05,43.03,43.05,55400.0,31.9382,31.9456,31.9308,31.9456,55400.0
2014-04-02 14:00:00,43.05,43.06,43.04,43.05,71600.0,31.9456,31.9531,31.9382,31.9456,71600.0
2014-04-02 14:10:00,43.05,43.07,43.04,43.06,33300.0,31.9456,31.9605,31.9382,31.9531,33300.0
2014-04-02 14:20:00,43.06,43.07,43.03,43.05,31100.0,31.9531,31.9605,31.9308,31.9456,31100.0
2014-04-02 14:30:00,43.05,43.05,43.03,43.03,49700.0,31.9456,31.9456,31.9308,31.9308,49700.0
2014-04-02 14:40:00,43.04,43.04,43.02,43.03,33200.0,31.9382,31.9382,31.9234,31.9308,33200.0
2014-04-02 14:50:00,43.04,43.06,43.03,43.05,24300.0,31.9382,31.9531,31.9308,31.9456,24300.0
2014-04-02 15:00:00,43.06,43.06,43.04,43.06,40800.0,31.9531,31.9531,31.9382,31.9531,40800.0
2014-04-02 15:10:00,43.06,43.08,43.05,43.06,129900.0,31.9531,31.9679,31.9456,31.9531,129900.0
2014-04-02 15:20:00,43.06,43.1,43.05,43.1,161300.0,31.9531,31.9827,31.9456,31.9827,161300.0
2014-04-02 15:30:00,43.1,43.11,43.08,43.11,115200.0,31.9827,31.9902,31.9679,31.9902,115200.0
2014-04-02 15:40:00,43.11,43.13,43.08,43.08,378800.0,31.9902,32.005,31.9679,31.9679,378800.0
2014-04-02 15:50:00,43.07,43.1,43.06,43.07,1114000.0,31.9605,31.9827,31.9531,31.9605,1114000.0
2014-04-03 09:30:00,43.04,43.18,43.04,43.12,199100.0,31.9382,32.0421,31.9382,31.9976,199100.0
2014-04-03 09:40:00,43.12,43.13,43.04,43.05,80000.0,31.9976,32.005,31.9382,31.9456,80000.0
2014-04-03 09:50:00,43.05,43.08,43.03,43.08,18700.0,31.9456,31.9679,31.9308,31.9679,18700.0
2014-04-03 10:00:00,43.08,43.09,43.0,43.03,76200.0,31.9679,31.9753,31.9085,31.9308,76200.0
2014-04-03 10:10:00,43.03,43.12,43.02,43.11,25400.0,31.9308,31.9976,31.9234,31.9902,25400.0
2014-04-03 10:20:00,43.12,43.14,43.09,43.11,91100.0,31.9976,32.0124,31.9753,31.9902,91100.0
2014-04-03 10:30:00,43.11,43.13,43.09,43.1,63400.0,31.9902,32.005,31.9753,31.9827,63400.0
2014-04-03 10:40:00,43.1,43.12,43.09,43.1,191800.0,31.9827,31.9976,31.9753,31.9827,191800.0
2014-04-03 10:50:00,43.1,43.11,43.08,43.09,57200.0,31.9827,31.9902,31.9679,31.9753,57200.0
2014-04-03 11:00:00,43.09,43.11,43.09,43.1,22100.0,31.9753,31.9902,31.9753,31.9827,22100.0
2014-04-03 11:10:00,43.11,43.11,43.07,43.08,29400.0,31.9902,31.9902,31.9605,31.9679,29400.0
2014-04-03 11:20:00,43.09,43.1,43.07,43.09,32900.0,31.9753,31.9827,31.9605,31.9753,32900.0
2014-04-03 11:30:00,43.09,43.11,43.08,43.09,158500.0,31.9753,31.9902,31.9679,31.9753,158500.0
2014-04-03 11:40:00,43.09,43.1,43.05,43.06,45200.0,31.9753,31.9827,31.9456,31.9531,45200.0
2014-04-03 11:50:00,43.06,43.06,43.03,43.03,110100.0,31.9531,31.9531,31.9308,31.9308,110100.0
2014-04-03 12:00:00,43.03,43.05,43.02,43.04,32500.0,31.9308,31.9456,31.9234,31.9382,32500.0
2014-04-03 12:10:00,43.04,43.05,43.01,43.03,32400.0,31.9382,31.9456,31.916,31.9308,32400.0
2014-04-03 12:20:00,43.02,43.05,43.02,43.05,18200.0,31.9234,31.9456,31.9234,31.9456,18200.0
2014-04-03 12:30:00,43.04,43.05,43.03,43.04,63500.0,31.9382,31.9456,31.9308,31.9382,63500.0
2014-04-03 12:40:00,43.04,43.05,43.03,43.03,31600.0,31.9382,31.9456,31.9308,31.9308,31600.0
2014-04-03 12:50:00,43.03,43.05,43.02,43.02,22100.0,31.9308,31.9456,31.9234,31.9234,22100.0
2014-04-03 13:00:00,43.02,43.04,43.01,43.02,59900.0,31.9234,31.9382,31.916,31.9234,59900.0
2014-04-03 13:10:00,43.02,43.04,43.01,43.03,61900.0,31.9234,31.9382,31.916,31.9308,61900.0
2014-04-03 13:20:00,43.03,43.07,43.03,43.05,59600.0,31.9308,31.9605,31.9308,31.9456,59600.0
2014-04-03 13:30:00,43.05,43.06,43.04,43.05,20900.0,31.9456,31.9531,31.9382,31.9456,20900.0
2014-04-03 13:40:00,43.06,43.07,43.05,43.05,59000.0,31.9531,31.9605,31.9456,31.9456,59000.0
2014-04-03 13:50:00,43.05,43.06,43.03,43.03,70900.0,31.9456,31.9531,31.9308,31.9308,70900.0
2014-04-03 14:00:00,43.04,43.05,43.03,43.04,39500.0,31.9382,31.9456,31.9308,31.9382,39500.0
2014-04-03 14:10:00,43.04,43.05,43.03,43.05,39400.0,31.9382,31.9456,31.9308,31.9456,39400.0
2014-04-03 14:20:00,43.04,43.05,43.02,43.03,87600.0,31.9382,31.9456,31.9234,31.9308,87600.0
2014-04-03 14:30:00,43.02,43.04,42.99,42.99,45500.0,31.9234,31.9382,31.9011,31.9011,45500.0
2014-04-03 14:40:00,43.0,43.02,42.99,43.01,98100.0,31.9085,31.9234,31.9011,31.916,98100.0
2014-04-03 14:50:00,43.0,43.05,43.0,43.05,58300.0,31.9085,31.9456,31.9085,31.9456,58300.0
2014-04-03 15:00:00,43.04,43.06,43.04,43.05,340400.0,31.9382,31.9531,31.9382,31.9456,340400.0
2014-04-03 15:10:00,43.05,43.08,43.04,43.08,288800.0,31.9456,31.9679,31.9382,31.9679,288800.0
2014-04-03 15:20:00,43.08,43.13,43.06,43.12,341700.0,31.9679,32.005,31.9531,31.9976,341700.0
2014-04-03 15:30:00,43.12,43.13,43.1,43.12,227900.0,31.9976,32.005,31.9827,31.9976,227900.0
2014-04-03 15:40:00,43.12,43.14,43.11,43.14,476500.0,31.9976,32.0124,31.9902,32.0124,476500.0
2014-04-03 15:50:00,43.13,43.15,43.11,43.11,522100.0,32.005,32.0199,31.9902,31.9902,522100.0
2014-04-04 09:30:00,43.22,43.32,43.22,43.27,360300.0,32.0718,32.146,32.0718,32.1089,360300.0
2014-04-04 09:40:00,43.26,43.26,43.2,43.2,177500.0,32.1015,32.1015,32.057,32.057,177500.0
2014-04-04 09:50:00,43.2,43.25,43.19,43.23,207000.0,32.057,32.0941,32.0495,32.0792,207000.0
2014-04-04 10:00:00,43.23,43.25,43.2,43.23,364400.0,32.0792,32.0941,32.057,32.0792,364400.0
2014-04-04 10:10:00,43.23,43.26,43.19,43.22,220500.0,32.0792,32.1015,32.0495,32.0718,220500.0
2014-04-04 10:20:00,43.22,43.23,43.2,43.23,77000.0,32.0718,32.0792,32.057,32.0792,77000.0
2014-04-04 10:30:00,43.23,43.31,43.23,43.27,406900.0,32.0792,32.1386,32.0792,32.1089,406900.0
2014-04-04 10:40:00,43.28,43.31,43.27,43.29,696300.0,32.1163,32.1386,32.1089,32.1237,696300.0
2014-04-04 10:50:00,43.29,43.32,43.29,43.3,159500.0,32.1237,32.146,32.1237,32.1312,159500.0
2014-04-04 11:00:00,43.3,43.3,43.23,43.23,127000.0,32.1312,32.1312,32.0792,32.0792,127000.0
2014-04-04 11:10:00,43.23,43.26,43.22,43.24,98200.0,32.0792,32.1015,32.0718,32.0866,98200.0
2014-04-04 11:20:00,43.24,43.27,43.23,43.27,138000.0,32.0866,32.1089,32.0792,32.1089,138000.0
2014-04-04 11:30:00,43.27,43.28,43.21,43.22,184700.0,32.1089,32.1163,32.0644,32.0718,184700.0
2014-04-04 11:40:00,43.22,43.22,43.12,43.14,83700.0,32.0718,32.0718,31.9976,32.0124,83700.0
2014-04-04 11:50:00,43.14,43.2,43.14,43.2,64800.0,32.0124,32.057,32.0124,32.057,64800.0
2014-04-04 12:00:00,43.19,43.19,43.11,43.14,243300.0,32.0495,32.0495,31.9902,32.0124,243300.0
2014-04-04 12:10:00,43.14,43.2,43.12,43.17,189700.0,32.0124,32.057,31.9976,32.0347,189700.0
2014-04-04 12:20:00,43.16,43.2,43.15,43.16,120800.0,32.0273,32.057,32.0199,32.0273,120800.0
2014-04-04 12:30:00,43.16,43.18,43.15,43.15,45400.0,32.0273,32.0421,32.0199,32.0199,45400.0
2014-04-04 12:40:00,43.15,43.16,43.08,43.1,65600.0,32.0199,32.0273,31.9679,31.9827,65600.0
2014-04-04 12:50:00,43.1,43.11,43.05,43.09,62600.0,31.9827,31.9902,31.9456,31.9753,62600.0
2014-04-04 13:00:00,43.09,43.11,43.07,43.11,53100.0,31.9753,31.9902,31.9605,31.9902,53100.0
2014-04-04 13:10:00,43.11,43.13,43.1,43.11,115200.0,31.9902,32.005,31.9827,31.9902,115200.0
2014-04-04 13:20:00,43.12,43.12,43.06,43.06,49200.0,31.9976,31.9976,31.9531,31.9531,49200.0
2014-04-04 13:30:00,43.07,43.07,43.04,43.06,114400.0,31.9605,31.9605,31.9382,31.9531,114400.0
2014-04-04 13:40:00,43.06,43.07,43.03,43.05,127100.0,31.9531,31.9605,31.9308,31.9456,127100.0
2014-04-04 13:50:00,43.05,43.05,43.01,43.02,50400.0,31.9456,31.9456,31.916,31.9234,50400.0
2014-04-04 14:00:00,43.02,43.05,42.99,42.99,215200.0,31.9234,31.9456,31.9011,31.9011,215200.0
2014-04-04 14:10:00,42.99,43.04,42.98,43.01,64100.0,31.9011,31.9382,31.8937,31.916,64100.0
2014-04-04 14:20:00,43.02,43.02,42.95,42.96,100300.0,31.9234,31.9234,31.8714,31.8789,100300.0
2014-04-04 14:30:00,42.95,42.97,42.91,42.92,105500.0,31.8714,31.8863,31.8418,31.8492,105500.0
2014-04-04 14:40:00,42.92,42.95,42.89,42.92,163700.0,31.8492,31.8714,31.8269,31.8492,163700.0
2014-04-04 14:50:00,42.91,42.94,42.91,42.93,136100.0,31.8418,31.864,31.8418,31.8566,136100.0
2014-04-04 15:00:00,42.93,42.96,42.91,42.93,827500.0,31.8566,31.8789,31.8418,31.8566,827500.0
2014-04-04 15:10:00,42.93,42.97,42.93,42.97,287700.0,31.8566,31.8863,31.8566,31.8863,287700.0
2014-04-04 15:20:00,42.98,43.02,42.97,43.01,516300.0,31.8937,31.9234,31.8863,31.916,516300.0
2014-04-04 15:30:00,43.0,43.01,42.94,42.95,167300.0,31.9085,31.916,31.864,31.8714,167300.0
2014-04-04 15:40:00,42.95,42.98,42.93,42.98,175300.0,31.8714,31.8937,31.8566,31.8937,175300.0
2014-04-04 15:50:00,42.98,42.98,42.91,42.93,914300.0,31.8937,31.8937,31.8418,31.8566,914300.0
2014-04-07 09:30:00,42.93,43.07,42.85,43.02,783000.0,31.8566,31.9605,31.7972,31.9234,783000.0
2014-04-07 09:40:00,43.01,43.05,42.98,43.0,1003000.0,31.916,31.9456,31.8937,31.9085,1003000.0
2014-04-07 09:50:00,43.0,43.03,42.96,43.02,1435800.0,31.9085,31.9308,31.8789,31.9234,1435800.0
2014-04-07 10:00:00,43.02,43.05,43.0,43.05,240700.0,31.9234,31.9456,31.9085,31.9456,240700.0
2014-04-07 10:10:00,43.05,43.1,43.03,43.05,376600.0,31.9456,31.9827,31.9308,31.9456,376600.0
2014-04-07 10:20:00,43.05,43.06,43.04,43.04,170100.0,31.9456,31.9531,31.9382,31.9382,170100.0
2014-04-07 10:30:00,43.03,43.06,43.01,43.02,194900.0,31.9308,31.9531,31.916,31.9234,194900.0
2014-04-07 10:40:00,43.03,43.05,43.01,43.03,198900.0,31.9308,31.9456,31.916,31.9308,198900.0
2014-04-07 10:50:00,43.04,43.07,43.02,43.05,312400.0,31.9382,31.9605,31.9234,31.9456,312400.0
2014-04-07 11:00:00,43.05,43.12,43.03,43.1,849400.0,31.9456,31.9976,31.9308,31.9827,849400.0
2014-04-07 11:10:00,43.09,43.11,43.08,43.09,243700.0,31.9753,31.9902,31.9679,31.9753,243700.0
2014-04-07 11:20:00,43.1,43.12,43.08,43.1,230700.0,31.9827,31.9976,31.9679,31.9827,230700.0
2014-04-07 11:30:00,43.09,43.11,43.06,43.07,246700.0,31.9753,31.9902,31.9531,31.9605,246700.0
2014-04-07 11:40:00,43.07,43.09,43.06,43.07,251400.0,31.9605,31.9753,31.9531,31.9605,251400.0
2014-04-07 11:50:00,43.07,43.1,43.05,43.09,565900.0,31.9605,31.9827,31.9456,31.9753,565900.0
2014-04-07 12:00:00,43.09,43.13,43.09,43.11,360500.0,31.9753,32.005,31.9753,31.9902,360500.0
2014-04-07 12:10:00,43.11,43.12,43.09,43.09,502800.0,31.9902,31.9976,31.9753,31.9753,502800.0
2014-04-07 12:20:00,43.09,43.13,43.09,43.1,202300.0,31.9753,32.005,31.9753,31.9827,202300.0
2014-04-07 12:30:00,43.1,43.13,43.09,43.12,301200.0,31.9827,32.005,31.9753,31.9976,301200.0
2014-04-07 12:40:00,43.11,43.13,43.11,43.11,71600.0,31.9902,32.005,31.9902,31.9902,71600.0
2014-04-07 12:50:00,43.11,43.16,43.11,43.15,60700.0,31.9902,32.0273,31.9902,32.0199,60700.0
2014-04-07 13:00:00,43.15,43.15,43.09,43.1,155300.0,32.0199,32.0199,31.9753,31.9827,155300.0
2014-04-07 13:10:00,43.09,43.13,43.09,43.12,86200.0,31.9753,32.005,31.9753,31.9976,86200.0
2014-04-07 13:20:00,43.12,43.15,43.12,43.12,44100.0,31.9976,32.0199,31.9976,31.9976,44100.0
2014-04-07 13:30:00,43.12,43.13,43.1,43.1,343100.0,31.9976,32.005,31.9827,31.9827,343100.0
2014-04-07 13:40:00,43.09,43.13,43.09,43.12,81200.0,31.9753,32.005,31.9753,31.9976,81200.0
2014-04-07 13:50:00,43.11,43.14,43.1,43.13,127200.0,31.9902,32.0124,31.9827,32.005,127200.0
2014-04-07 14:00:00,43.13,43.18,43.12,43.18,221500.0,32.005,32.0421,31.9976,32.0421,221500.0
2014-04-07 14:10:00,43.18,43.18,43.13,43.13,178400.0,32.0421,32.0421,32.005,32.005,178400.0
2014-04-07 14:20:00,43.13,43.14,43.1,43.12,647800.0,32.005,32.0124,31.9827,31.9976,647800.0
2014-04-07 14:30:00,43.12,43.12,43.1,43.12,172500.0,31.9976,31.9976,31.9827,31.9976,172500.0
2014-04-07 14:40:00,43.12,43.14,43.09,43.11,185000.0,31.9976,32.0124,31.9753,31.9902,185000.0
2014-04-07 14:50:00,43.11,43.15,43.1,43.11,219500.0,31.9902,32.0199,31.9827,31.9902,219500.0
2014-04-07 15:00:00,43.11,43.13,43.09,43.12,196100.0,31.9902,32.005,31.9753,31.9976,196100.0
2014-04-07 15:10:00,43.12,43.18,43.1,43.18,400700.0,31.9976,32.0421,31.9827,32.0421,400700.0
2014-04-07 15:20:00,43.17,43.18,43.14,43.18,240600.0,32.0347,32.0421,32.0124,32.0421,240600.0
2014-04-07 15:30:00,43.17,43.18,43.12,43.13,250800.0,32.0347,32.0421,31.9976,32.005,250800.0
2014-04-07 15:40:00,43.13,43.13,43.05,43.07,392900.0,32.005,32.005,31.9456,31.9605,392900.0
2014-04-07 15:50:00,43.06,43.06,42.99,43.01,765300.0,31.9531,31.9531,31.9011,31.916,765300.0
2014-04-08 09:30:00,43.0,43.06,42.94,43.02,205900.0,31.9085,31.9531,31.864,31.9234,205900.0
2014-04-08 09:40:00,43.02,43.07,43.02,43.06,158100.0,31.9234,31.9605,31.9234,31.9531,158100.0
2014-04-08 09:50:00,43.05,43.09,43.02,43.07,180100.0,31.9456,31.9753,31.9234,31.9605,180100.0
2014-04-08 10:00:00,43.07,43.12,43.04,43.05,200300.0,31.9605,31.9976,31.9382,31.9456,200300.0
2014-04-08 10:10:00,43.04,43.04,43.0,43.01,163800.0,31.9382,31.9382,31.9085,31.916,163800.0
2014-04-08 10:20:00,43.01,43.1,43.01,43.04,70700.0,31.916,31.9827,31.916,31.9382,70700.0
2014-04-08 10:30:00,43.04,43.08,43.01,43.08,292500.0,31.9382,31.9679,31.916,31.9679,292500.0
2014-04-08 10:40:00,43.07,43.11,43.05,43.05,138300.0,31.9605,31.9902,31.9456,31.9456,138300.0
2014-04-08 10:50:00,43.06,43.09,43.05,43.06,72800.0,31.9531,31.9753,31.9456,31.9531,72800.0
2014-04-08 11:00:00,43.06,43.14,43.06,43.13,135600.0,31.9531,32.0124,31.9531,32.005,135600.0
2014-04-08 11:10:00,43.13,43.16,43.1,43.15,94200.0,32.005,32.0273,31.9827,32.0199,94200.0
2014-04-08 11:20:00,43.15,43.16,43.12,43.13,52300.0,32.0199,32.0273,31.9976,32.005,52300.0
2014-04-08 11:30:00,43.13,43.16,43.1,43.16,78600.0,32.005,32.0273,31.9827,32.0273,78600.0
2014-04-08 11:40:00,43.16,43.16,43.13,43.14,74900.0,32.0273,32.0273,32.005,32.0124,74900.0
2014-04-08 11:50:00,43.15,43.23,43.15,43.22,86800.0,32.0199,32.0792,32.0199,32.0718,86800.0
2014-04-08 12:00:00,43.23,43.23,43.16,43.16,78200.0,32.0792,32.0792,32.0273,32.0273,78200.0
2014-04-08 12:10:00,43.16,43.18,43.15,43.16,47100.0,32.0273,32.0421,32.0199,32.0273,47100.0
2014-04-08 12:20:00,43.16,43.16,43.13,43.13,37200.0,32.0273,32.0273,32.005,32.005,37200.0
2014-04-08 12:30:00,43.14,43.14,43.11,43.11,40800.0,32.0124,32.0124,31.9902,31.9902,40800.0
2014-04-08 12:40:00,43.11,43.11,43.07,43.09,64000.0,31.9902,31.9902,31.9605,31.9753,64000.0
2014-04-08 12:50:00,43.09,43.1,43.06,43.07,41000.0,31.9753,31.9827,31.9531,31.9605,41000.0
2014-04-08 13:00:00,43.08,43.1,43.07,43.08,39900.0,31.9679,31.9827,31.9605,31.9679,39900.0
2014-04-08 13:10:00,43.08,43.13,43.08,43.13,34000.0,31.9679,32.005,31.9679,32.005,34000.0
2014-04-08 13:20:00,43.14,43.2,43.13,43.19,237200.0,32.0124,32.057,32.005,32.0495,237200.0
2014-04-08 13:30:00,43.19,43.19,43.16,43.19,411600.0,32.0495,32.0495,32.0273,32.0495,411600.0
2014-04-08 13:40:00,43.19,43.19,43.14,43.15,387800.0,32.0495,32.0495,32.0124,32.0199,387800.0
2014-04-08 13:50:00,43.15,43.19,43.15,43.19,53400.0,32.0199,32.0495,32.0199,32.0495,53400.0
2014-04-08 14:00:00,43.19,43.19,43.15,43.16,198200.0,32.0495,32.0495,32.0199,32.0273,198200.0
2014-04-08 14:10:00,43.16,43.18,43.14,43.15,174800.0,32.0273,32.0421,32.0124,32.0199,174800.0
2014-04-08 14:20:00,43.15,43.16,43.13,43.14,86800.0,32.0199,32.0273,32.005,32.0124,86800.0
2014-04-08 14:30:00,43.13,43.17,43.13,43.16,100700.0,32.005,32.0347,32.005,32.0273,100700.0
2014-04-08 14:40:00,43.16,43.2,43.15,43.19,321200.0,32.0273,32.057,32.0199,32.0495,321200.0
2014-04-08 14:50:00,43.2,43.22,43.19,43.21,248600.0,32.057,32.0718,32.0495,32.0644,248600.0
2014-04-08 15:00:00,43.22,43.22,43.16,43.16,417800.0,32.0718,32.0718,32.0273,32.0273,417800.0
2014-04-08 15:10:00,43.17,43.19,43.15,43.19,145600.0,32.0347,32.0495,32.0199,32.0495,145600.0
2014-04-08 15:20:00,43.18,43.2,43.18,43.19,423300.0,32.0421,32.057,32.0421,32.0495,423300.0
2014-04-08 15:30:00,43.19,43.2,43.18,43.19,426800.0,32.0495,32.057,32.0421,32.0495,426800.0
2014-04-08 15:40:00,43.19,43.21,43.18,43.21,427000.0,32.0495,32.0644,32.0421,32.0644,427000.0
2014-04-08 15:50:00,43.21,43.22,43.17,43.19,1044500.0,32.0644,32.0718,32.0347,32.0495,1044500.0
2014-04-09 09:30:00,43.22,43.34,43.22,43.31,335000.0,32.0718,32.1608,32.0718,32.1386,335000.0
2014-04-09 09:40:00,43.3,43.3,43.25,43.29,351200.0,32.1312,32.1312,32.0941,32.1237,351200.0
2014-04-09 09:50:00,43.29,43.3,43.25,43.26,256300.0,32.1237,32.1312,32.0941,32.1015,256300.0
2014-04-09 10:00:00,43.26,43.3,43.24,43.24,295100.0,32.1015,32.1312,32.0866,32.0866,295100.0
2014-04-09 10:10:00,43.25,43.26,43.2,43.23,264700.0,32.0941,32.1015,32.057,32.0792,264700.0
2014-04-09 10:20:00,43.23,43.3,43.21,43.3,156000.0,32.0792,32.1312,32.0644,32.1312,156000.0
2014-04-09 10:30:00,43.3,43.33,43.27,43.28,156100.0,32.1312,32.1534,32.1089,32.1163,156100.0
2014-04-09 10:40:00,43.29,43.3,43.21,43.22,176200.0,32.1237,32.1312,32.0644,32.0718,176200.0
2014-04-09 10:50:00,43.22,43.25,43.2,43.22,42200.0,32.0718,32.0941,32.057,32.0718,42200.0
2014-04-09 11:00:00,43.22,43.22,43.2,43.21,61100.0,32.0718,32.0718,32.057,32.0644,61100.0
2014-04-09 11:10:00,43.21,43.24,43.2,43.22,41600.0,32.0644,32.0866,32.057,32.0718,41600.0
2014-04-09 11:20:00,43.22,43.23,43.2,43.22,40000.0,32.0718,32.0792,32.057,32.0718,40000.0
2014-04-09 11:30:00,43.22,43.25,43.21,43.22,30600.0,32.0718,32.0941,32.0644,32.0718,30600.0
2014-04-09 11:40:00,43.22,43.24,43.22,43.23,20400.0,32.0718,32.0866,32.0718,32.0792,20400.0
2014-04-09 11:50:00,43.22,43.24,43.21,43.22,19900.0,32.0718,32.0866,32.0644,32.0718,19900.0
2014-04-09 12:00:00,43.22,43.24,43.2,43.21,20200.0,32.0718,32.0866,32.057,32.0644,20200.0
2014-04-09 12:10:00,43.21,43.22,43.19,43.2,62100.0,32.0644,32.0718,32.0495,32.057,62100.0
2014-04-09 12:20:00,43.19,43.22,43.18,43.21,88900.0,32.0495,32.0718,32.0421,32.0644,88900.0
2014-04-09 12:30:00,43.21,43.22,43.19,43.21,59700.0,32.0644,32.0718,32.0495,32.0644,59700.0
2014-04-09 12:40:00,43.2,43.22,43.19,43.21,46100.0,32.057,32.0718,32.0495,32.0644,46100.0
2014-04-09 12:50:00,43.21,43.22,43.19,43.19,29400.0,32.0644,32.0718,32.0495,32.0495,29400.0
2014-04-09 13:00:00,43.2,43.22,43.18,43.2,17700.0,32.057,32.0718,32.0421,32.057,17700.0
2014-04-09 13:10:00,43.19,43.2,43.18,43.2,116400.0,32.0495,32.057,32.0421,32.057,116400.0
2014-04-09 13:20:00,43.2,43.2,43.18,43.19,98000.0,32.057,32.057,32.0421,32.0495,98000.0
2014-04-09 13:30:00,43.18,43.19,43.17,43.19,62900.0,32.0421,32.0495,32.0347,32.0495,62900.0
2014-04-09 13:40:00,43.19,43.22,43.18,43.2,100900.0,32.0495,32.0718,32.0421,32.057,100900.0
2014-04-09 13:50:00,43.2,43.23,43.19,43.2,202700.0,32.057,32.0792,32.0495,32.057,202700.0
2014-04-09 14:00:00,43.2,43.32,43.2,43.31,299000.0,32.057,32.146,32.057,32.1386,299000.0
2014-04-09 14:10:00,43.31,43.32,43.27,43.3,161000.0,32.1386,32.146,32.1089,32.1312,161000.0
2014-04-09 14:20:00,43.31,43.35,43.3,43.3,101400.0,32.1386,32.1683,32.1312,32.1312,101400.0
2014-04-09 14:30:00,43.3,43.32,43.28,43.29,85100.0,32.1312,32.146,32.1163,32.1237,85100.0
2014-04-09 14:40:00,43.3,43.32,43.29,43.3,75700.0,32.1312,32.146,32.1237,32.1312,75700.0
2014-04-09 14:50:00,43.3,43.31,43.29,43.31,99200.0,32.1312,32.1386,32.1237,32.1386,99200.0
2014-04-09 15:00:00,43.31,43.34,43.29,43.33,163500.0,32.1386,32.1608,32.1237,32.1534,163500.0
2014-04-09 15:10:00,43.33,43.35,43.32,43.34,90400.0,32.1534,32.1683,32.146,32.1608,90400.0
2014-04-09 15:20:00,43.34,43.37,43.33,43.34,88800.0,32.1608,32.1831,32.1534,32.1608,88800.0
2014-04-09 15:30:00,43.35,43.38,43.34,43.38,176700.0,32.1683,32.1905,32.1608,32.1905,176700.0
2014-04-09 15:40:00,43.37,43.4,43.37,43.39,220900.0,32.1831,32.2054,32.1831,32.1979,220900.0
2014-04-09 15:50:00,43.39,43.4,43.36,43.4,694600.0,32.1979,32.2054,32.1757,32.2054,694600.0
2014-04-10 09:30:00,43.4,43.56,43.38,43.56,433900.0,32.2054,32.3241,32.1905,32.3241,433900.0
2014-04-10 09:40:00,43.56,43.63,43.55,43.6,477600.0,32.3241,32.376,32.3167,32.3538,477600.0
2014-04-10 09:50:00,43.59,43.6,43.56,43.57,261700.0,32.3464,32.3538,32.3241,32.3315,261700.0
2014-04-10 10:00:00,43.58,43.62,43.57,43.62,146000.0,32.3389,32.3686,32.3315,32.3686,146000.0
2014-04-10 10:10:00,43.62,43.62,43.58,43.58,59500.0,32.3686,32.3686,32.3389,32.3389,59500.0
2014-04-10 10:20:00,43.58,43.61,43.57,43.59,164300.0,32.3389,32.3612,32.3315,32.3464,164300.0
2014-04-10 10:30:00,43.59,43.62,43.59,43.62,90300.0,32.3464,32.3686,32.3464,32.3686,90300.0
2014-04-10 10:40:00,43.63,43.63,43.59,43.59,42900.0,32.376,32.376,32.3464,32.3464,42900.0
2014-04-10 10:50:00,43.59,43.6,43.56,43.56,69600.0,32.3464,32.3538,32.3241,32.3241,69600.0
2014-04-10 11:00:00,43.56,43.56,43.51,43.54,96700.0,32.3241,32.3241,32.287,32.3093,96700.0
2014-04-10 11:10:00,43.54,43.59,43.52,43.54,202400.0,32.3093,32.3464,32.2944,32.3093,202400.0
2014-04-10 11:20:00,43.55,43.56,43.49,43.49,114800.0,32.3167,32.3241,32.2722,32.2722,114800.0
2014-04-10 11:30:00,43.5,43.56,43.5,43.55,167600.0,32.2796,32.3241,32.2796,32.3167,167600.0
2014-04-10 11:40:00,43.55,43.56,43.52,43.55,74300.0,32.3167,32.3241,32.2944,32.3167,74300.0
2014-04-10 11:50:00,43.55,43.56,43.5,43.51,78600.0,32.3167,32.3241,32.2796,32.287,78600.0
2014-04-10 12:00:00,43.51,43.51,43.4,43.41,198300.0,32.287,32.287,32.2054,32.2128,198300.0
2014-04-10 12:10:00,43.41,43.41,43.35,43.39,149500.0,32.2128,32.2128,32.1683,32.1979,149500.0
2014-04-10 12:20:00,43.4,43.4,43.35,43.35,87200.0,32.2054,32.2054,32.1683,32.1683,87200.0
2014-04-10 12:30:00,43.35,43.37,43.32,43.32,49300.0,32.1683,32.1831,32.146,32.146,49300.0
2014-04-10 12:40:00,43.33,43.33,43.27,43.3,82300.0,32.1534,32.1534,32.1089,32.1312,82300.0
2014-04-10 12:50:00,43.3,43.31,43.27,43.27,29000.0,32.1312,32.1386,32.1089,32.1089,29000.0
2014-04-10 13:00:00,43.27,43.29,43.24,43.28,62000.0,32.1089,32.1237,32.0866,32.1163,62000.0
2014-04-10 13:10:00,43.28,43.29,43.19,43.2,71000.0,32.1163,32.1237,32.0495,32.057,71000.0
2014-04-10 13:20:00,43.2,43.23,43.17,43.23,87600.0,32.057,32.0792,32.0347,32.0792,87600.0
2014-04-10 13:30:00,43.23,43.23,43.21,43.22,86800.0,32.0792,32.0792,32.0644,32.0718,86800.0
2014-04-10 13:40:00,43.23,43.26,43.2,43.26,48400.0,32.0792,32.1015,32.057,32.1015,48400.0
2014-04-10 13:50:00,43.26,43.27,43.23,43.26,63800.0,32.1015,32.1089,32.0792,32.1015,63800.0
2014-04-10 14:00:00,43.25,43.29,43.24,43.27,128500.0,32.0941,32.1237,32.0866,32.1089,128500.0
2014-04-10 14:10:00,43.27,43.29,43.25,43.28,46300.0,32.1089,32.1237,32.0941,32.1163,46300.0
2014-04-10 14:20:00,43.28,43.28,43.22,43.23,34800.0,32.1163,32.1163,32.0718,32.0792,34800.0
2014-04-10 14:30:00,43.22,43.23,43.16,43.18,52000.0,32.0718,32.0792,32.0273,32.0421,52000.0
2014-04-10 14:40:00,43.18,43.2,43.12,43.12,111400.0,32.0421,32.057,31.9976,31.9976,111400.0
2014-04-10 14:50:00,43.13,43.15,43.11,43.12,120900.0,32.005,32.0199,31.9902,31.9976,120900.0
2014-04-10 15:00:00,43.12,43.12,42.96,42.96,287100.0,31.9976,31.9976,31.8789,31.8789,287100.0
2014-04-10 15:10:00,42.95,43.04,42.94,43.04,179800.0,31.8714,31.9382,31.864,31.9382,179800.0
2014-04-10 15:20:00,43.03,43.03,42.96,42.97,154100.0,31.9308,31.9308,31.8789,31.8863,154100.0
2014-04-10 15:30:00,42.97,43.05,42.95,43.04,309700.0,31.8863,31.9456,31.8714,31.9382,309700.0
2014-04-10 15:40:00,43.04,43.09,43.02,43.08,232100.0,31.9382,31.9753,31.9234,31.9679,232100.0
2014-04-10 15:50:00,43.08,43.08,42.98,42.98,651200.0,31.9679,31.9679,31.8937,31.8937,651200.0
2014-04-11 09:30:00,42.94,43.12,42.87,43.09,715800.0,31.864,31.9976,31.8121,31.9753,715800.0
2014-04-11 09:40:00,43.09,43.12,42.99,43.05,359700.0,31.9753,31.9976,31.9011,31.9456,359700.0
2014-04-11 09:50:00,43.05,43.09,42.96,42.96,365000.0,31.9456,31.9753,31.8789,31.8789,365000.0
2014-04-11 10:00:00,42.95,43.0,42.93,42.95,333200.0,31.8714,31.9085,31.8566,31.8714,333200.0
2014-04-11 10:10:00,42.95,43.0,42.91,42.94,504000.0,31.8714,31.9085,31.8418,31.864,504000.0
2014-04-11 10:20:00,42.95,42.95,42.88,42.89,164700.0,31.8714,31.8714,31.8195,31.8269,164700.0
2014-04-11 10:30:00,42.9,42.95,42.89,42.9,180500.0,31.8343,31.8714,31.8269,31.8343,180500.0
2014-04-11 10:40:00,42.9,42.94,42.89,42.9,214900.0,31.8343,31.864,31.8269,31.8343,214900.0
2014-04-11 10:50:00,42.9,43.0,42.88,42.99,96300.0,31.8343,31.9085,31.8195,31.9011,96300.0
2014-04-11 11:00:00,42.98,43.0,42.92,42.94,887400.0,31.8937,31.9085,31.8492,31.864,887400.0
2014-04-11 11:10:00,42.95,42.98,42.94,42.96,155100.0,31.8714,31.8937,31.864,31.8789,155100.0
2014-04-11 11:20:00,42.96,42.96,42.91,42.94,91300.0,31.8789,31.8789,31.8418,31.864,91300.0
2014-04-11 11:30:00,42.94,42.94,42.88,42.89,89700.0,31.864,31.864,31.8195,31.8269,89700.0
2014-04-11 11:40:00,42.89,42.91,42.86,42.87,146400.0,31.8269,31.8418,31.8047,31.8121,146400.0
2014-04-11 11:50:00,42.87,42.88,42.83,42.88,63100.0,31.8121,31.8195,31.7824,31.8195,63100.0
2014-04-11 12:00:00,42.88,42.9,42.86,42.86,86100.0,31.8195,31.8343,31.8047,31.8047,86100.0
2014-04-11 12:10:00,42.86,42.86,42.81,42.84,164800.0,31.8047,31.8047,31.7676,31.7898,164800.0
2014-04-11 12:20:00,42.84,42.84,42.77,42.77,997400.0,31.7898,31.7898,31.7379,31.7379,997400.0
2014-04-11 12:30:00,42.78,42.78,42.71,42.77,830100.0,31.7453,31.7453,31.6933,31.7379,830100.0
2014-04-11 12:40:00,42.76,42.8,42.76,42.77,211400.0,31.7304,31.7601,31.7304,31.7379,211400.0
2014-04-11 12:50:00,42.78,42.78,42.74,42.75,188200.0,31.7453,31.7453,31.7156,31.723,188200.0
2014-04-11 13:00:00,42.76,42.76,42.7,42.71,184300.0,31.7304,31.7304,31.6859,31.6933,184300.0
2014-04-11 13:10:00,42.72,42.75,42.71,42.72,201400.0,31.7008,31.723,31.6933,31.7008,201400.0
2014-04-11 13:20:00,42.72,42.74,42.7,42.72,263800.0,31.7008,31.7156,31.6859,31.7008,263800.0
2014-04-11 13:30:00,42.72,42.75,42.7,42.73,197800.0,31.7008,31.723,31.6859,31.7082,197800.0
2014-04-11 13:40:00,42.74,42.77,42.73,42.75,267400.0,31.7156,31.7379,31.7082,31.723,267400.0
2014-04-11 13:50:00,42.74,42.75,42.71,42.71,152900.0,31.7156,31.723,31.6933,31.6933,152900.0
2014-04-11 14:00:00,42.72,42.78,42.71,42.76,295000.0,31.7008,31.7453,31.6933,31.7304,295000.0
2014-04-11 14:10:00,42.76,42.77,42.72,42.74,213600.0,31.7304,31.7379,31.7008,31.7156,213600.0
2014-04-11 14:20:00,42.75,42.75,42.7,42.73,299500.0,31.723,31.723,31.6859,31.7082,299500.0
2014-04-11 14:30:00,42.72,42.8,42.72,42.77,3913300.0,31.7008,31.7601,31.7008,31.7379,3913300.0
2014-04-11 14:40:00,42.76,42.77,42.72,42.72,126200.0,31.7304,31.7379,31.7008,31.7008,126200.0
2014-04-11 14:50:00,42.73,42.77,42.71,42.75,145500.0,31.7082,31.7379,31.6933,31.723,145500.0
2014-04-11 15:00:00,42.75,42.78,42.71,42.78,241300.0,31.723,31.7453,31.6933,31.7453,241300.0
2014-04-11 15:10:00,42.77,42.8,42.76,42.8,52900.0,31.7379,31.7601,31.7304,31.7601,52900.0
2014-04-11 15:20:00,42.8,42.84,42.8,42.82,228100.0,31.7601,31.7898,31.7601,31.775,228100.0
2014-04-11 15:30:00,42.81,42.83,42.79,42.83,189300.0,31.7676,31.7824,31.7527,31.7824,189300.0
2014-04-11 15:40:00,42.82,42.86,42.77,42.81,251600.0,31.775,31.8047,31.7379,31.7676,251600.0
2014-04-11 15:50:00,42.8,42.8,42.75,42.76,385800.0,31.7601,31.7601,31.723,31.7304,385800.0
2014-04-14 09:30:00,43.0,43.04,42.96,42.98,372500.0,31.9085,31.9382,31.8789,31.8937,372500.0
2014-04-14 09:40:00,42.99,43.0,42.91,42.93,384800.0,31.9011,31.9085,31.8418,31.8566,384800.0
2014-04-14 09:50:00,42.93,43.02,42.93,42.98,381400.0,31.8566,31.9234,31.8566,31.8937,381400.0
2014-04-14 10:00:00,42.97,43.03,42.97,42.98,200500.0,31.8863,31.9308,31.8863,31.8937,200500.0
2014-04-14 10:10:00,42.98,42.98,42.93,42.97,63100.0,31.8937,31.8937,31.8566,31.8863,63100.0
2014-04-14 10:20:00,42.97,42.99,42.95,42.96,59200.0,31.8863,31.9011,31.8714,31.8789,59200.0
2014-04-14 10:30:00,42.97,43.0,42.96,43.0,46200.0,31.8863,31.9085,31.8789,31.9085,46200.0
2014-04-14 10:40:00,43.01,43.02,42.97,43.0,58000.0,31.916,31.9234,31.8863,31.9085,58000.0
2014-04-14 10:50:00,43.0,43.01,42.98,43.01,53500.0,31.9085,31.916,31.8937,31.916,53500.0
2014-04-14 11:00:00,43.01,43.03,43.0,43.0,26000.0,31.916,31.9308,31.9085,31.9085,26000.0
2014-04-14 11:10:00,43.01,43.01,42.98,43.01,60000.0,31.916,31.916,31.8937,31.916,60000.0
2014-04-14 11:20:00,43.01,43.03,43.0,43.0,27300.0,31.916,31.9308,31.9085,31.9085,27300.0
2014-04-14 11:30:00,43.01,43.05,43.0,43.05,40400.0,31.916,31.9456,31.9085,31.9456,40400.0
2014-04-14 11:40:00,43.05,43.06,43.04,43.05,28100.0,31.9456,31.9531,31.9382,31.9456,28100.0
2014-04-14 11:50:00,43.04,43.05,43.03,43.04,27000.0,31.9382,31.9456,31.9308,31.9382,27000.0
2014-04-14 12:00:00,43.04,43.07,43.03,43.07,19000.0,31.9382,31.9605,31.9308,31.9605,19000.0
2014-04-14 12:10:00,43.07,43.12,43.06,43.12,47700.0,31.9605,31.9976,31.9531,31.9976,47700.0
2014-04-14 12:20:00,43.12,43.12,43.09,43.11,46100.0,31.9976,31.9976,31.9753,31.9902,46100.0
2014-04-14 12:30:00,43.11,43.16,43.1,43.15,44500.0,31.9902,32.0273,31.9827,32.0199,44500.0
2014-04-14 12:40:00,43.14,43.15,43.13,43.14,20000.0,32.0124,32.0199,32.005,32.0124,20000.0
2014-04-14 12:50:00,43.14,43.15,43.13,43.15,12900.0,32.0124,32.0199,32.005,32.0199,12900.0
2014-04-14 13:00:00,43.15,43.15,43.12,43.12,17000.0,32.0199,32.0199,31.9976,31.9976,17000.0
2014-04-14 13:10:00,43.12,43.13,43.09,43.11,20600.0,31.9976,32.005,31.9753,31.9902,20600.0
2014-04-14 13:20:00,43.1,43.1,43.06,43.07,323300.0,31.9827,31.9827,31.9531,31.9605,323300.0
2014-04-14 13:30:00,43.07,43.09,43.05,43.07,58100.0,31.9605,31.9753,31.9456,31.9605,58100.0
2014-04-14 13:40:00,43.08,43.09,43.05,43.05,71300.0,31.9679,31.9753,31.9456,31.9456,71300.0
2014-04-14 13:50:00,43.05,43.05,43.03,43.03,18200.0,31.9456,31.9456,31.9308,31.9308,18200.0
2014-04-14 14:00:00,43.04,43.07,43.03,43.05,41500.0,31.9382,31.9605,31.9308,31.9456,41500.0
2014-04-14 14:10:00,43.05,43.06,43.0,43.01,162500.0,31.9456,31.9531,31.9085,31.916,162500.0
2014-04-14 14:20:00,43.0,43.0,42.94,42.96,75100.0,31.9085,31.9085,31.864,31.8789,75100.0
2014-04-14 14:30:00,42.96,42.96,42.93,42.94,29500.0,31.8789,31.8789,31.8566,31.864,29500.0
2014-04-14 14:40:00,42.95,42.96,42.92,42.96,171900.0,31.8714,31.8789,31.8492,31.8789,171900.0
2014-04-14 14:50:00,42.96,42.98,42.93,42.94,65400.0,31.8789,31.8937,31.8566,31.864,65400.0
2014-04-14 15:00:00,42.93,42.94,42.89,42.89,48900.0,31.8566,31.864,31.8269,31.8269,48900.0
2014-04-14 15:10:00,42.89,42.9,42.81,42.84,85200.0,31.8269,31.8343,31.7676,31.7898,85200.0
2014-04-14 15:20:00,42.84,42.89,42.83,42.89,58600.0,31.7898,31.8269,31.7824,31.8269,58600.0
2014-04-14 15:30:00,42.89,42.98,42.89,42.98,198300.0,31.8269,31.8937,31.8269,31.8937,198300.0
2014-04-14 15:40:00,42.98,43.04,42.96,43.02,136200.0,31.8937,31.9382,31.8789,31.9234,136200.0
2014-04-14 15:50:00,43.02,43.09,43.02,43.07,309400.0,31.9234,31.9753,31.9234,31.9605,309400.0
2014-04-15 09:30:00,43.24,43.25,43.15,43.19,303300.0,32.0866,32.0941,32.0199,32.0495,303300.0
2014-04-15 09:40:00,43.2,43.26,43.15,43.25,126700.0,32.057,32.1015,32.0199,32.0941,126700.0
2014-04-15 09:50:00,43.24,43.25,43.17,43.18,235400.0,32.0866,32.0941,32.0347,32.0421,235400.0
2014-04-15 10:00:00,43.18,43.19,43.13,43.13,127600.0,32.0421,32.0495,32.005,32.005,127600.0
2014-04-15 10:10:00,43.13,43.16,43.05,43.06,193800.0,32.005,32.0273,31.9456,31.9531,193800.0
2014-04-15 10:20:00,43.06,43.06,43.0,43.01,135400.0,31.9531,31.9531,31.9085,31.916,135400.0
2014-04-15 10:30:00,43.0,43.1,42.98,43.1,49900.0,31.9085,31.9827,31.8937,31.9827,49900.0
2014-04-15 10:40:00,43.11,43.19,43.11,43.18,125900.0,31.9902,32.0495,31.9902,32.0421,125900.0
2014-04-15 10:50:00,43.18,43.19,43.1,43.11,59400.0,32.0421,32.0495,31.9827,31.9902,59400.0
2014-04-15 11:00:00,43.1,43.14,43.05,43.09,66600.0,31.9827,32.0124,31.9456,31.9753,66600.0
2014-04-15 11:10:00,43.09,43.1,43.05,43.08,114200.0,31.9753,31.9827,31.9456,31.9679,114200.0
2014-04-15 11:20:00,43.08,43.14,43.08,43.13,143300.0,31.9679,32.0124,31.9679,32.005,143300.0
2014-04-15 11:30:00,43.13,43.17,43.12,43.13,126400.0,32.005,32.0347,31.9976,32.005,126400.0
2014-04-15 11:40:00,43.13,43.13,43.05,43.05,88900.0,32.005,32.005,31.9456,31.9456,88900.0
2014-04-15 11:50:00,43.06,43.08,43.02,43.06,57200.0,31.9531,31.9679,31.9234,31.9531,57200.0
2014-04-15 12:00:00,43.06,43.06,43.02,43.04,50500.0,31.9531,31.9531,31.9234,31.9382,50500.0
2014-04-15 12:10:00,43.05,43.05,43.02,43.03,55700.0,31.9456,31.9456,31.9234,31.9308,55700.0
2014-04-15 12:20:00,43.04,43.05,42.98,43.04,129200.0,31.9382,31.9456,31.8937,31.9382,129200.0
2014-04-15 12:30:00,43.03,43.05,43.0,43.01,41600.0,31.9308,31.9456,31.9085,31.916,41600.0
2014-04-15 12:40:00,43.01,43.01,42.95,42.97,53600.0,31.916,31.916,31.8714,31.8863,53600.0
2014-04-15 12:50:00,42.97,42.98,42.94,42.95,44300.0,31.8863,31.8937,31.864,31.8714,44300.0
2014-04-15 13:00:00,42.94,42.99,42.93,42.98,149300.0,31.864,31.9011,31.8566,31.8937,149300.0
2014-04-15 13:10:00,42.98,43.01,42.95,43.0,94300.0,31.8937,31.916,31.8714,31.9085,94300.0
2014-04-15 13:20:00,43.0,43.02,42.98,43.02,50000.0,31.9085,31.9234,31.8937,31.9234,50000.0
2014-04-15 13:30:00,43.02,43.1,43.01,43.1,514000.0,31.9234,31.9827,31.916,31.9827,514000.0
2014-04-15 13:40:00,43.1,43.14,43.06,43.07,259200.0,31.9827,32.0124,31.9531,31.9605,259200.0
2014-04-15 13:50:00,43.06,43.11,43.04,43.11,199000.0,31.9531,31.9902,31.9382,31.9902,199000.0
2014-04-15 14:00:00,43.11,43.16,43.11,43.13,93200.0,31.9902,32.0273,31.9902,32.005,93200.0
2014-04-15 14:10:00,43.13,43.16,43.1,43.11,196300.0,32.005,32.0273,31.9827,31.9902,196300.0
2014-04-15 14:20:00,43.11,43.15,43.1,43.14,271800.0,31.9902,32.0199,31.9827,32.0124,271800.0
2014-04-15 14:30:00,43.13,43.18,43.13,43.16,138300.0,32.005,32.0421,32.005,32.0273,138300.0
2014-04-15 14:40:00,43.17,43.19,43.14,43.17,88700.0,32.0347,32.0495,32.0124,32.0347,88700.0
2014-04-15 14:50:00,43.16,43.19,43.14,43.16,163600.0,32.0273,32.0495,32.0124,32.0273,163600.0
2014-04-15 15:00:00,43.16,43.18,43.15,43.16,86200.0,32.0273,32.0421,32.0199,32.0273,86200.0
2014-04-15 15:10:00,43.17,43.24,43.16,43.23,124800.0,32.0347,32.0866,32.0273,32.0792,124800.0
2014-04-15 15:20:00,43.24,43.24,43.17,43.2,253300.0,32.0866,32.0866,32.0347,32.057,253300.0
2014-04-15 15:30:00,43.21,43.21,43.16,43.18,114800.0,32.0644,32.0644,32.0273,32.0421,114800.0
2014-04-15 15:40:00,43.18,43.21,43.16,43.21,223600.0,32.0421,32.0644,32.0273,32.0644,223600.0
2014-04-15 15:50:00,43.21,43.23,43.18,43.21,394000.0,32.0644,32.0792,32.0421,32.0644,394000.0
2014-04-16 09:30:00,43.44,43.53,43.31,43.48,266600.0,32.235,32.3018,32.1386,32.2647,266600.0
2014-04-16 09:40:00,43.49,43.5,43.44,43.46,137700.0,32.2722,32.2796,32.235,32.2499,137700.0
2014-04-16 09:50:00,43.46,43.52,43.45,43.51,104600.0,32.2499,32.2944,32.2425,32.287,104600.0
2014-04-16 10:00:00,43.51,43.51,43.45,43.48,204800.0,32.287,32.287,32.2425,32.2647,204800.0
2014-04-16 10:10:00,43.48,43.48,43.44,43.47,49100.0,32.2647,32.2647,32.235,32.2573,49100.0
2014-04-16 10:20:00,43.48,43.51,43.47,43.49,60800.0,32.2647,32.287,32.2573,32.2722,60800.0
2014-04-16 10:30:00,43.49,43.53,43.49,43.52,135300.0,32.2722,32.3018,32.2722,32.2944,135300.0
2014-04-16 10:40:00,43.52,43.53,43.51,43.52,76100.0,32.2944,32.3018,32.287,32.2944,76100.0
2014-04-16 10:50:00,43.53,43.55,43.52,43.52,104800.0,32.3018,32.3167,32.2944,32.2944,104800.0
2014-04-16 11:00:00,43.52,43.54,43.51,43.53,61100.0,32.2944,32.3093,32.287,32.3018,61100.0
2014-04-16 11:10:00,43.53,43.54,43.52,43.53,34700.0,32.3018,32.3093,32.2944,32.3018,34700.0
2014-04-16 11:20:00,43.53,43.57,43.52,43.57,51000.0,32.3018,32.3315,32.2944,32.3315,51000.0
2014-04-16 11:30:00,43.55,43.58,43.55,43.56,229300.0,32.3167,32.3389,32.3167,32.3241,229300.0
2014-04-16 11:40:00,43.57,43.57,43.53,43.55,106100.0,32.3315,32.3315,32.3018,32.3167,106100.0
2014-04-16 11:50:00,43.55,43.57,43.53,43.54,116400.0,32.3167,32.3315,32.3018,32.3093,116400.0
2014-04-16 12:00:00,43.55,43.55,43.53,43.55,65900.0,32.3167,32.3167,32.3018,32.3167,65900.0
2014-04-16 12:10:00,43.54,43.55,43.52,43.52,126600.0,32.3093,32.3167,32.2944,32.2944,126600.0
2014-04-16 12:20:00,43.52,43.53,43.5,43.51,200600.0,32.2944,32.3018,32.2796,32.287,200600.0
2014-04-16 12:30:00,43.51,43.52,43.47,43.47,54400.0,32.287,32.2944,32.2573,32.2573,54400.0
2014-04-16 12:40:00,43.48,43.51,43.47,43.48,61700.0,32.2647,32.287,32.2573,32.2647,61700.0
2014-04-16 12:50:00,43.48,43.49,43.46,43.46,71100.0,32.2647,32.2722,32.2499,32.2499,71100.0
2014-04-16 13:00:00,43.47,43.5,43.46,43.5,89900.0,32.2573,32.2796,32.2499,32.2796,89900.0
2014-04-16 13:10:00,43.5,43.54,43.49,43.51,68000.0,32.2796,32.3093,32.2722,32.287,68000.0
2014-04-16 13:20:00,43.52,43.52,43.5,43.5,50300.0,32.2944,32.2944,32.2796,32.2796,50300.0
2014-04-16 13:30:00,43.51,43.51,43.46,43.47,86200.0,32.287,32.287,32.2499,32.2573,86200.0
2014-04-16 13:40:00,43.47,43.5,43.46,43.49,74500.0,32.2573,32.2796,32.2499,32.2722,74500.0
2014-04-16 13:50:00,43.48,43.52,43.47,43.52,52700.0,32.2647,32.2944,32.2573,32.2944,52700.0
2014-04-16 14:00:00,43.52,43.52,43.48,43.51,36800.0,32.2944,32.2944,32.2647,32.287,36800.0
2014-04-16 14:10:00,43.51,43.54,43.48,43.49,41300.0,32.287,32.3093,32.2647,32.2722,41300.0
2014-04-16 14:20:00,43.48,43.51,43.47,43.5,40800.0,32.2647,32.287,32.2573,32.2796,40800.0
2014-04-16 14:30:00,43.5,43.54,43.49,43.53,54600.0,32.2796,32.3093,32.2722,32.3018,54600.0
2014-04-16 14:40:00,43.52,43.54,43.51,43.53,32000.0,32.2944,32.3093,32.287,32.3018,32000.0
2014-04-16 14:50:00,43.52,43.56,43.52,43.56,39500.0,32.2944,32.3241,32.2944,32.3241,39500.0
2014-04-16 15:00:00,43.56,43.56,43.52,43.53,119600.0,32.3241,32.3241,32.2944,32.3018,119600.0
2014-04-16 15:10:00,43.53,43.55,43.53,43.54,63400.0,32.3018,32.3167,32.3018,32.3093,63400.0
2014-04-16 15:20:00,43.54,43.56,43.53,43.55,20000.0,32.3093,32.3241,32.3018,32.3167,20000.0
2014-04-16 15:30:00,43.56,43.56,43.53,43.55,78200.0,32.3241,32.3241,32.3018,32.3167,78200.0
2014-04-16 15:40:00,43.55,43.6,43.55,43.59,298600.0,32.3167,32.3538,32.3167,32.3464,298600.0
2014-04-16 15:50:00,43.6,43.62,43.59,43.61,322400.0,32.3538,32.3686,32.3464,32.3612,322400.0
2014-04-17 09:30:00,43.54,43.6,43.5,43.55,131500.0,32.3093,32.3538,32.2796,32.3167,131500.0
2014-04-17 09:40:00,43.55,43.55,43.49,43.52,240500.0,32.3167,32.3167,32.2722,32.2944,240500.0
2014-04-17 09:50:00,43.53,43.54,43.45,43.47,439300.0,32.3018,32.3093,32.2425,32.2573,439300.0
2014-04-17 10:00:00,43.48,43.49,43.44,43.45,91200.0,32.2647,32.2722,32.235,32.2425,91200.0
2014-04-17 10:10:00,43.46,43.49,43.43,43.43,54900.0,32.2499,32.2722,32.2276,32.2276,54900.0
2014-04-17 10:20:00,43.43,43.43,43.39,43.4,60400.0,32.2276,32.2276,32.1979,32.2054,60400.0
2014-04-17 10:30:00,43.41,43.48,43.4,43.47,76100.0,32.2128,32.2647,32.2054,32.2573,76100.0
2014-04-17 10:40:00,43.46,43.52,43.46,43.46,440100.0,32.2499,32.2944,32.2499,32.2499,440100.0
2014-04-17 10:50:00,43.47,43.51,43.47,43.5,24400.0,32.2573,32.287,32.2573,32.2796,24400.0
2014-04-17 11:00:00,43.5,43.51,43.47,43.5,97600.0,32.2796,32.287,32.2573,32.2796,97600.0
2014-04-17 11:10:00,43.5,43.5,43.48,43.5,35500.0,32.2796,32.2796,32.2647,32.2796,35500.0
2014-04-17 11:20:00,43.49,43.51,43.47,43.47,15700.0,32.2722,32.287,32.2573,32.2573,15700.0
2014-04-17 11:30:00,43.48,43.49,43.46,43.48,45900.0,32.2647,32.2722,32.2499,32.2647,45900.0
2014-04-17 11:40:00,43.48,43.51,43.47,43.48,81700.0,32.2647,32.287,32.2573,32.2647,81700.0
2014-04-17 11:50:00,43.47,43.51,43.46,43.5,26900.0,32.2573,32.287,32.2499,32.2796,26900.0
2014-04-17 12:00:00,43.51,43.56,43.51,43.52,258200.0,32.287,32.3241,32.287,32.2944,258200.0
2014-04-17 12:10:00,43.52,43.54,43.51,43.51,68000.0,32.2944,32.3093,32.287,32.287,68000.0
2014-04-17 12:20:00,43.5,43.52,43.5,43.52,77100.0,32.2796,32.2944,32.2796,32.2944,77100.0
2014-04-17 12:30:00,43.52,43.54,43.5,43.53,18100.0,32.2944,32.3093,32.2796,32.3018,18100.0
2014-04-17 12:40:00,43.53,43.54,43.52,43.54,44200.0,32.3018,32.3093,32.2944,32.3093,44200.0
2014-04-17 12:50:00,43.54,43.55,43.53,43.54,16900.0,32.3093,32.3167,32.3018,32.3093,16900.0
2014-04-17 13:00:00,43.54,43.57,43.54,43.56,17200.0,32.3093,32.3315,32.3093,32.3241,17200.0
2014-04-17 13:10:00,43.57,43.61,43.57,43.59,96300.0,32.3315,32.3612,32.3315,32.3464,96300.0
2014-04-17 13:20:00,43.58,43.6,43.58,43.58,31100.0,32.3389,32.3538,32.3389,32.3389,31100.0
2014-04-17 13:30:00,43.58,43.59,43.57,43.59,16500.0,32.3389,32.3464,32.3315,32.3464,16500.0
2014-04-17 13:40:00,43.59,43.62,43.59,43.59,19400.0,32.3464,32.3686,32.3464,32.3464,19400.0
2014-04-17 13:50:00,43.59,43.62,43.59,43.62,19300.0,32.3464,32.3686,32.3464,32.3686,19300.0
2014-04-17 14:00:00,43.61,43.62,43.58,43.58,38300.0,32.3612,32.3686,32.3389,32.3389,38300.0
2014-04-17 14:10:00,43.58,43.6,43.58,43.59,47600.0,32.3389,32.3538,32.3389,32.3464,47600.0
2014-04-17 14:20:00,43.59,43.61,43.59,43.59,27400.0,32.3464,32.3612,32.3464,32.3464,27400.0
2014-04-17 14:30:00,43.59,43.6,43.58,43.59,330600.0,32.3464,32.3538,32.3389,32.3464,330600.0
2014-04-17 14:40:00,43.59,43.59,43.57,43.57,93700.0,32.3464,32.3464,32.3315,32.3315,93700.0
2014-04-17 14:50:00,43.57,43.59,43.57,43.59,102600.0,32.3315,32.3464,32.3315,32.3464,102600.0
2014-04-17 15:00:00,43.59,43.63,43.58,43.63,175400.0,32.3464,32.376,32.3389,32.376,175400.0
2014-04-17 15:10:00,43.63,43.66,43.62,43.63,150200.0,32.376,32.3983,32.3686,32.376,150200.0
2014-04-17 15:20:00,43.63,43.65,43.63,43.64,34900.0,32.376,32.3909,32.376,32.3835,34900.0
2014-04-17 15:30:00,43.64,43.65,43.6,43.62,69000.0,32.3835,32.3909,32.3538,32.3686,69000.0
2014-04-17 15:40:00,43.61,43.63,43.6,43.63,56900.0,32.3612,32.376,32.3538,32.376,56900.0
2014-04-17 15:50:00,43.63,43.67,43.62,43.65,427300.0,32.376,32.4057,32.3686,32.3909,427300.0
2014-04-21 09:30:00,43.52,43.68,43.44,43.54,122800.0,32.2944,32.4131,32.235,32.3093,122800.0
2014-04-21 09:40:00,43.54,43.61,43.52,43.59,166900.0,32.3093,32.3612,32.2944,32.3464,166900.0
2014-04-21 09:50:00,43.59,43.61,43.55,43.56,37000.0,32.3464,32.3612,32.3167,32.3241,37000.0
2014-04-21 10:00:00,43.56,43.57,43.52,43.55,141100.0,32.3241,32.3315,32.2944,32.3167,141100.0
2014-04-21 10:10:00,43.55,43.6,43.55,43.6,39000.0,32.3167,32.3538,32.3167,32.3538,39000.0
2014-04-21 10:20:00,43.59,43.66,43.59,43.66,25400.0,32.3464,32.3983,32.3464,32.3983,25400.0
2014-04-21 10:30:00,43.66,43.68,43.62,43.62,160700.0,32.3983,32.4131,32.3686,32.3686,160700.0
2014-04-21 10:40:00,43.63,43.64,43.62,43.64,38900.0,32.376,32.3835,32.3686,32.3835,38900.0
2014-04-21 10:50:00,43.64,43.65,43.61,43.61,33800.0,32.3835,32.3909,32.3612,32.3612,33800.0
2014-04-21 11:00:00,43.61,43.63,43.6,43.61,20000.0,32.3612,32.376,32.3538,32.3612,20000.0
2014-04-21 11:10:00,43.61,43.65,43.61,43.63,26900.0,32.3612,32.3909,32.3612,32.376,26900.0
2014-04-21 11:20:00,43.63,43.63,43.61,43.62,41600.0,32.376,32.376,32.3612,32.3686,41600.0
2014-04-21 11:30:00,43.63,43.63,43.6,43.61,29000.0,32.376,32.376,32.3538,32.3612,29000.0
2014-04-21 11:40:00,43.61,43.62,43.6,43.6,23600.0,32.3612,32.3686,32.3538,32.3538,23600.0
2014-04-21 11:50:00,43.6,43.61,43.59,43.59,22100.0,32.3538,32.3612,32.3464,32.3464,22100.0
2014-04-21 12:00:00,43.6,43.62,43.59,43.61,17000.0,32.3538,32.3686,32.3464,32.3612,17000.0
2014-04-21 12:10:00,43.61,43.61,43.59,43.59,16800.0,32.3612,32.3612,32.3464,32.3464,16800.0
2014-04-21 12:20:00,43.58,43.61,43.58,43.6,12000.0,32.3389,32.3612,32.3389,32.3538,12000.0
2014-04-21 12:30:00,43.6,43.6,43.58,43.59,14300.0,32.3538,32.3538,32.3389,32.3464,14300.0
2014-04-21 12:40:00,43.59,43.59,43.58,43.59,12000.0,32.3464,32.3464,32.3389,32.3464,12000.0
2014-04-21 12:50:00,43.59,43.62,43.59,43.62,10200.0,32.3464,32.3686,32.3464,32.3686,10200.0
2014-04-21 13:00:00,43.61,43.62,43.6,43.61,11500.0,32.3612,32.3686,32.3538,32.3612,11500.0
2014-04-21 13:10:00,43.6,43.62,43.6,43.62,6900.0,32.3538,32.3686,32.3538,32.3686,6900.0
2014-04-21 13:20:00,43.62,43.63,43.61,43.63,9200.0,32.3686,32.376,32.3612,32.376,9200.0
2014-04-21 13:30:00,43.62,43.64,43.61,43.62,44900.0,32.3686,32.3835,32.3612,32.3686,44900.0
2014-04-21 13:40:00,43.62,43.64,43.61,43.61,36600.0,32.3686,32.3835,32.3612,32.3612,36600.0
2014-04-21 13:50:00,43.62,43.62,43.6,43.62,15000.0,32.3686,32.3686,32.3538,32.3686,15000.0
2014-04-21 14:00:00,43.62,43.64,43.61,43.62,46300.0,32.3686,32.3835,32.3612,32.3686,46300.0
2014-04-21 14:10:00,43.62,43.63,43.61,43.61,46800.0,32.3686,32.376,32.3612,32.3612,46800.0
2014-04-21 14:20:00,43.61,43.61,43.59,43.6,33500.0,32.3612,32.3612,32.3464,32.3538,33500.0
2014-04-21 14:30:00,43.6,43.61,43.59,43.61,33900.0,32.3538,32.3612,32.3464,32.3612,33900.0
2014-04-21 14:40:00,43.61,43.62,43.59,43.61,498400.0,32.3612,32.3686,32.3464,32.3612,498400.0
2014-04-21 14:50:00,43.61,43.62,43.61,43.62,61900.0,32.3612,32.3686,32.3612,32.3686,61900.0
2014-04-21 15:00:00,43.62,43.63,43.61,43.61,73100.0,32.3686,32.376,32.3612,32.3612,73100.0
2014-04-21 15:10:00,43.6,43.61,43.59,43.59,83500.0,32.3538,32.3612,32.3464,32.3464,83500.0
2014-04-21 15:20:00,43.59,43.61,43.59,43.61,332600.0,32.3464,32.3612,32.3464,32.3612,332600.0
2014-04-21 15:30:00,43.6,43.63,43.6,43.62,135100.0,32.3538,32.376,32.3538,32.3686,135100.0
2014-04-21 15:40:00,43.62,43.65,43.62,43.62,308200.0,32.3686,32.3909,32.3686,32.3686,308200.0
2014-04-21 15:50:00,43.63,43.66,43.62,43.66,652900.0,32.376,32.3983,32.3686,32.3983,652900.0
2014-04-22 09:30:00,43.69,43.69,43.57,43.58,161400.0,32.4206,32.4206,32.3315,32.3389,161400.0
2014-04-22 09:40:00,43.59,43.63,43.56,43.63,224700.0,32.3464,32.376,32.3241,32.376,224700.0
2014-04-22 09:50:00,43.62,43.65,43.59,43.63,71100.0,32.3686,32.3909,32.3464,32.376,71100.0
2014-04-22 10:00:00,43.64,43.65,43.6,43.65,119700.0,32.3835,32.3909,32.3538,32.3909,119700.0
2014-04-22 10:10:00,43.65,43.67,43.64,43.65,29700.0,32.3909,32.4057,32.3835,32.3909,29700.0
2014-04-22 10:20:00,43.65,43.66,43.62,43.64,44600.0,32.3909,32.3983,32.3686,32.3835,44600.0
2014-04-22 10:30:00,43.64,43.66,43.63,43.63,15300.0,32.3835,32.3983,32.376,32.376,15300.0
2014-04-22 10:40:00,43.64,43.64,43.59,43.6,162100.0,32.3835,32.3835,32.3464,32.3538,162100.0
2014-04-22 10:50:00,43.6,43.61,43.58,43.61,53800.0,32.3538,32.3612,32.3389,32.3612,53800.0
2014-04-22 11:00:00,43.61,43.64,43.61,43.62,70100.0,32.3612,32.3835,32.3612,32.3686,70100.0
2014-04-22 11:10:00,43.62,43.65,43.61,43.65,66500.0,32.3686,32.3909,32.3612,32.3909,66500.0
2014-04-22 11:20:00,43.65,43.65,43.6,43.63,63700.0,32.3909,32.3909,32.3538,32.376,63700.0
2014-04-22 11:30:00,43.63,43.66,43.63,43.65,56200.0,32.376,32.3983,32.376,32.3909,56200.0
2014-04-22 11:40:00,43.64,43.64,43.61,43.62,63100.0,32.3835,32.3835,32.3612,32.3686,63100.0
2014-04-22 11:50:00,43.62,43.66,43.62,43.66,96300.0,32.3686,32.3983,32.3686,32.3983,96300.0
2014-04-22 12:00:00,43.65,43.66,43.64,43.65,21500.0,32.3909,32.3983,32.3835,32.3909,21500.0
2014-04-22 12:10:00,43.65,43.67,43.64,43.67,39100.0,32.3909,32.4057,32.3835,32.4057,39100.0
2014-04-22 12:20:00,43.66,43.68,43.65,43.65,36800.0,32.3983,32.4131,32.3909,32.3909,36800.0
2014-04-22 12:30:00,43.66,43.66,43.64,43.64,268400.0,32.3983,32.3983,32.3835,32.3835,268400.0
2014-04-22 12:40:00,43.64,43.69,43.64,43.68,242400.0,32.3835,32.4206,32.3835,32.4131,242400.0
2014-04-22 12:50:00,43.68,43.7,43.68,43.7,193700.0,32.4131,32.428,32.4131,32.428,193700.0
2014-04-22 13:00:00,43.7,43.71,43.69,43.7,27300.0,32.428,32.4354,32.4206,32.428,27300.0
2014-04-22 13:10:00,43.7,43.7,43.67,43.67,92500.0,32.428,32.428,32.4057,32.4057,92500.0
2014-04-22 13:20:00,43.67,43.69,43.67,43.68,50600.0,32.4057,32.4206,32.4057,32.4131,50600.0
2014-04-22 13:30:00,43.69,43.7,43.67,43.7,27300.0,32.4206,32.428,32.4057,32.428,27300.0
2014-04-22 13:40:00,43.7,43.72,43.67,43.71,73500.0,32.428,32.4428,32.4057,32.4354,73500.0
2014-04-22 13:50:00,43.72,43.72,43.68,43.69,82900.0,32.4428,32.4428,32.4131,32.4206,82900.0
2014-04-22 14:00:00,43.69,43.69,43.66,43.69,84800.0,32.4206,32.4206,32.3983,32.4206,84800.0
2014-04-22 14:10:00,43.68,43.7,43.68,43.7,66400.0,32.4131,32.428,32.4131,32.428,66400.0
2014-04-22 14:20:00,43.69,43.7,43.69,43.69,110100.0,32.4206,32.428,32.4206,32.4206,110100.0
2014-04-22 14:30:00,43.7,43.72,43.69,43.71,118400.0,32.428,32.4428,32.4206,32.4354,118400.0
2014-04-22 14:40:00,43.72,43.72,43.71,43.71,105000.0,32.4428,32.4428,32.4354,32.4354,105000.0
2014-04-22 14:50:00,43.71,43.72,43.69,43.69,138600.0,32.4354,32.4428,32.4206,32.4206,138600.0
2014-04-22 15:00:00,43.68,43.69,43.66,43.66,172100.0,32.4131,32.4206,32.3983,32.3983,172100.0
2014-04-22 15:10:00,43.66,43.68,43.66,43.66,193100.0,32.3983,32.4131,32.3983,32.3983,193100.0
2014-04-22 15:20:00,43.66,43.67,43.64,43.64,222000.0,32.3983,32.4057,32.3835,32.3835,222000.0
2014-04-22 15:30:00,43.65,43.66,43.63,43.64,227100.0,32.3909,32.3983,32.376,32.3835,227100.0
2014-04-22 15:40:00,43.65,43.66,43.63,43.64,266600.0,32.3909,32.3983,32.376,32.3835,266600.0
2014-04-22 15:50:00,43.64,43.66,43.61,43.62,819500.0,32.3835,32.3983,32.3612,32.3686,819500.0
2014-04-23 09:30:00,43.63,43.65,43.57,43.62,188000.0,32.376,32.3909,32.3315,32.3686,188000.0
2014-04-23 09:40:00,43.62,43.62,43.55,43.58,90200.0,32.3686,32.3686,32.3167,32.3389,90200.0
2014-04-23 09:50:00,43.58,43.61,43.57,43.6,44500.0,32.3389,32.3612,32.3315,32.3538,44500.0
2014-04-23 10:00:00,43.59,43.65,43.56,43.65,227300.0,32.3464,32.3909,32.3241,32.3909,227300.0
2014-04-23 10:10:00,43.64,43.66,43.63,43.65,88300.0,32.3835,32.3983,32.376,32.3909,88300.0
2014-04-23 10:20:00,43.65,43.66,43.65,43.66,157600.0,32.3909,32.3983,32.3909,32.3983,157600.0
2014-04-23 10:30:00,43.66,43.69,43.66,43.68,17200.0,32.3983,32.4206,32.3983,32.4131,17200.0
2014-04-23 10:40:00,43.68,43.69,43.65,43.66,396400.0,32.4131,32.4206,32.3909,32.3983,396400.0
2014-04-23 10:50:00,43.67,43.68,43.64,43.64,25600.0,32.4057,32.4131,32.3835,32.3835,25600.0
2014-04-23 11:00:00,43.64,43.64,43.62,43.63,19000.0,32.3835,32.3835,32.3686,32.376,19000.0
2014-04-23 11:10:00,43.64,43.64,43.6,43.61,137900.0,32.3835,32.3835,32.3538,32.3612,137900.0
2014-04-23 11:20:00,43.61,43.61,43.59,43.59,10300.0,32.3612,32.3612,32.3464,32.3464,10300.0
2014-04-23 11:30:00,43.6,43.63,43.6,43.62,9800.0,32.3538,32.376,32.3538,32.3686,9800.0
2014-04-23 11:40:00,43.62,43.63,43.6,43.61,48600.0,32.3686,32.376,32.3538,32.3612,48600.0
2014-04-23 11:50:00,43.61,43.64,43.6,43.63,16000.0,32.3612,32.3835,32.3538,32.376,16000.0
2014-04-23 12:00:00,43.63,43.67,43.63,43.66,37600.0,32.376,32.4057,32.376,32.3983,37600.0
2014-04-23 12:10:00,43.66,43.66,43.64,43.66,13900.0,32.3983,32.3983,32.3835,32.3983,13900.0
2014-04-23 12:20:00,43.65,43.66,43.65,43.65,39500.0,32.3909,32.3983,32.3909,32.3909,39500.0
2014-04-23 12:30:00,43.66,43.69,43.66,43.67,33500.0,32.3983,32.4206,32.3983,32.4057,33500.0
2014-04-23 12:40:00,43.66,43.69,43.66,43.68,205000.0,32.3983,32.4206,32.3983,32.4131,205000.0
2014-04-23 12:50:00,43.68,43.68,43.66,43.68,14700.0,32.4131,32.4131,32.3983,32.4131,14700.0
2014-04-23 13:00:00,43.68,43.69,43.68,43.68,12000.0,32.4131,32.4206,32.4131,32.4131,12000.0
2014-04-23 13:10:00,43.68,43.68,43.66,43.68,61900.0,32.4131,32.4131,32.3983,32.4131,61900.0
2014-04-23 13:20:00,43.68,43.68,43.66,43.68,129400.0,32.4131,32.4131,32.3983,32.4131,129400.0
2014-04-23 13:30:00,43.68,43.68,43.64,43.65,31400.0,32.4131,32.4131,32.3835,32.3909,31400.0
2014-04-23 13:40:00,43.65,43.65,43.63,43.64,312000.0,32.3909,32.3909,32.376,32.3835,312000.0
2014-04-23 13:50:00,43.64,43.66,43.64,43.64,155000.0,32.3835,32.3983,32.3835,32.3835,155000.0
2014-04-23 14:00:00,43.65,43.65,43.62,43.65,250600.0,32.3909,32.3909,32.3686,32.3909,250600.0
2014-04-23 14:10:00,43.65,43.65,43.59,43.61,170300.0,32.3909,32.3909,32.3464,32.3612,170300.0
2014-04-23 14:20:00,43.61,43.61,43.6,43.61,78900.0,32.3612,32.3612,32.3538,32.3612,78900.0
2014-04-23 14:30:00,43.61,43.61,43.57,43.57,42400.0,32.3612,32.3612,32.3315,32.3315,42400.0
2014-04-23 14:40:00,43.57,43.57,43.56,43.57,41600.0,32.3315,32.3315,32.3241,32.3315,41600.0
2014-04-23 14:50:00,43.57,43.6,43.57,43.59,514300.0,32.3315,32.3538,32.3315,32.3464,514300.0
2014-04-23 15:00:00,43.59,43.61,43.59,43.61,227700.0,32.3464,32.3612,32.3464,32.3612,227700.0
2014-04-23 15:10:00,43.61,43.61,43.59,43.59,29200.0,32.3612,32.3612,32.3464,32.3464,29200.0
2014-04-23 15:20:00,43.59,43.6,43.57,43.58,314200.0,32.3464,32.3538,32.3315,32.3389,314200.0
2014-04-23 15:30:00,43.58,43.6,43.57,43.59,598200.0,32.3389,32.3538,32.3315,32.3464,598200.0
2014-04-23 15:40:00,43.59,43.6,43.57,43.57,511800.0,32.3464,32.3538,32.3315,32.3315,511800.0
2014-04-23 15:50:00,43.58,43.6,43.57,43.58,1881100.0,32.3389,32.3538,32.3315,32.3389,1881100.0
2014-04-24 09:30:00,43.61,43.62,43.5,43.6,136500.0,32.3612,32.3686,32.2796,32.3538,136500.0
2014-04-24 09:40:00,43.6,43.64,43.59,43.63,143400.0,32.3538,32.3835,32.3464,32.376,143400.0
2014-04-24 09:50:00,43.62,43.72,43.62,43.7,83000.0,32.3686,32.4428,32.3686,32.428,83000.0
2014-04-24 10:00:00,43.7,43.71,43.65,43.67,143400.0,32.428,32.4354,32.3909,32.4057,143400.0
2014-04-24 10:10:00,43.67,43.73,43.67,43.68,146800.0,32.4057,32.4502,32.4057,32.4131,146800.0
2014-04-24 10:20:00,43.69,43.73,43.67,43.73,77000.0,32.4206,32.4502,32.4057,32.4502,77000.0
2014-04-24 10:30:00,43.73,43.73,43.7,43.72,54600.0,32.4502,32.4502,32.428,32.4428,54600.0
2014-04-24 10:40:00,43.71,43.74,43.69,43.69,136700.0,32.4354,32.4577,32.4206,32.4206,136700.0
2014-04-24 10:50:00,43.69,43.71,43.68,43.69,72500.0,32.4206,32.4354,32.4131,32.4206,72500.0
2014-04-24 11:00:00,43.68,43.69,43.65,43.68,38800.0,32.4131,32.4206,32.3909,32.4131,38800.0
2014-04-24 11:10:00,43.68,43.7,43.68,43.7,38500.0,32.4131,32.428,32.4131,32.428,38500.0
2014-04-24 11:20:00,43.7,43.73,43.7,43.71,99800.0,32.428,32.4502,32.428,32.4354,99800.0
2014-04-24 11:30:00,43.72,43.78,43.72,43.78,72700.0,32.4428,32.4873,32.4428,32.4873,72700.0
2014-04-24 11:40:00,43.79,43.79,43.77,43.78,38100.0,32.4948,32.4948,32.4799,32.4873,38100.0
2014-04-24 11:50:00,43.78,43.78,43.73,43.75,44100.0,32.4873,32.4873,32.4502,32.4651,44100.0
2014-04-24 12:00:00,43.74,43.78,43.74,43.76,39500.0,32.4577,32.4873,32.4577,32.4725,39500.0
2014-04-24 12:10:00,43.76,43.76,43.72,43.74,31500.0,32.4725,32.4725,32.4428,32.4577,31500.0
2014-04-24 12:20:00,43.73,43.76,43.73,43.73,28800.0,32.4502,32.4725,32.4502,32.4502,28800.0
2014-04-24 12:30:00,43.73,43.74,43.73,43.73,32300.0,32.4502,32.4577,32.4502,32.4502,32300.0
2014-04-24 12:40:00,43.73,43.76,43.73,43.73,43100.0,32.4502,32.4725,32.4502,32.4502,43100.0
2014-04-24 12:50:00,43.74,43.77,43.73,43.76,22200.0,32.4577,32.4799,32.4502,32.4725,22200.0
2014-04-24 13:00:00,43.77,43.77,43.74,43.74,103500.0,32.4799,32.4799,32.4577,32.4577,103500.0
2014-04-24 13:10:00,43.74,43.74,43.73,43.73,11700.0,32.4577,32.4577,32.4502,32.4502,11700.0
2014-04-24 13:20:00,43.73,43.74,43.72,43.73,51300.0,32.4502,32.4577,32.4428,32.4502,51300.0
2014-04-24 13:30:00,43.72,43.73,43.68,43.68,55800.0,32.4428,32.4502,32.4131,32.4131,55800.0
2014-04-24 13:40:00,43.68,43.68,43.62,43.64,313000.0,32.4131,32.4131,32.3686,32.3835,313000.0
2014-04-24 13:50:00,43.64,43.66,43.63,43.63,49900.0,32.3835,32.3983,32.376,32.376,49900.0
2014-04-24 14:00:00,43.64,43.69,43.64,43.66,69800.0,32.3835,32.4206,32.3835,32.3983,69800.0
2014-04-24 14:10:00,43.66,43.68,43.64,43.66,256000.0,32.3983,32.4131,32.3835,32.3983,256000.0
2014-04-24 14:20:00,43.66,43.67,43.65,43.67,16700.0,32.3983,32.4057,32.3909,32.4057,16700.0
2014-04-24 14:30:00,43.66,43.72,43.65,43.71,172700.0,32.3983,32.4428,32.3909,32.4354,172700.0
2014-04-24 14:40:00,43.72,43.72,43.68,43.7,55600.0,32.4428,32.4428,32.4131,32.428,55600.0
2014-04-24 14:50:00,43.71,43.71,43.67,43.71,62700.0,32.4354,32.4354,32.4057,32.4354,62700.0
2014-04-24 15:00:00,43.7,43.73,43.7,43.71,34600.0,32.428,32.4502,32.428,32.4354,34600.0
2014-04-24 15:10:00,43.71,43.72,43.69,43.71,56000.0,32.4354,32.4428,32.4206,32.4354,56000.0
2014-04-24 15:20:00,43.7,43.74,43.7,43.71,112100.0,32.428,32.4577,32.428,32.4354,112100.0
2014-04-24 15:30:00,43.72,43.74,43.69,43.72,342300.0,32.4428,32.4577,32.4206,32.4428,342300.0
2014-04-24 15:40:00,43.72,43.73,43.68,43.71,111400.0,32.4428,32.4502,32.4131,32.4354,111400.0
2014-04-24 15:50:00,43.71,43.72,43.69,43.72,449100.0,32.4354,32.4428,32.4206,32.4428,449100.0
2014-04-25 09:30:00,43.69,43.76,43.68,43.74,143800.0,32.4206,32.4725,32.4131,32.4577,143800.0
2014-04-25 09:40:00,43.73,43.75,43.61,43.65,133300.0,32.4502,32.4651,32.3612,32.3909,133300.0
2014-04-25 09:50:00,43.64,43.73,43.64,43.68,124900.0,32.3835,32.4502,32.3835,32.4131,124900.0
2014-04-25 10:00:00,43.67,43.76,43.66,43.75,103100.0,32.4057,32.4725,32.3983,32.4651,103100.0
2014-04-25 10:10:00,43.76,43.79,43.74,43.76,78100.0,32.4725,32.4948,32.4577,32.4725,78100.0
2014-04-25 10:20:00,43.77,43.77,43.74,43.76,75000.0,32.4799,32.4799,32.4577,32.4725,75000.0
2014-04-25 10:30:00,43.76,43.76,43.69,43.7,113200.0,32.4725,32.4725,32.4206,32.428,113200.0
2014-04-25 10:40:00,43.69,43.72,43.68,43.69,60700.0,32.4206,32.4428,32.4131,32.4206,60700.0
2014-04-25 10:50:00,43.69,43.7,43.66,43.68,33700.0,32.4206,32.428,32.3983,32.4131,33700.0
2014-04-25 11:00:00,43.68,43.68,43.61,43.64,79700.0,32.4131,32.4131,32.3612,32.3835,79700.0
2014-04-25 11:10:00,43.63,43.64,43.6,43.64,887700.0,32.376,32.3835,32.3538,32.3835,887700.0
2014-04-25 11:20:00,43.64,43.68,43.63,43.67,93300.0,32.3835,32.4131,32.376,32.4057,93300.0
2014-04-25 11:30:00,43.67,43.69,43.66,43.68,72200.0,32.4057,32.4206,32.3983,32.4131,72200.0
2014-04-25 11:40:00,43.68,43.69,43.65,43.68,85600.0,32.4131,32.4206,32.3909,32.4131,85600.0
2014-04-25 11:50:00,43.68,43.74,43.68,43.72,159600.0,32.4131,32.4577,32.4131,32.4428,159600.0
2014-04-25 12:00:00,43.72,43.73,43.68,43.71,133700.0,32.4428,32.4502,32.4131,32.4354,133700.0
2014-04-25 12:10:00,43.72,43.73,43.71,43.71,104500.0,32.4428,32.4502,32.4354,32.4354,104500.0
2014-04-25 12:20:00,43.71,43.74,43.7,43.73,33600.0,32.4354,32.4577,32.428,32.4502,33600.0
2014-04-25 12:30:00,43.74,43.74,43.7,43.7,36700.0,32.4577,32.4577,32.428,32.428,36700.0
2014-04-25 12:40:00,43.7,43.7,43.65,43.65,77500.0,32.428,32.428,32.3909,32.3909,77500.0
2014-04-25 12:50:00,43.66,43.69,43.66,43.68,21900.0,32.3983,32.4206,32.3983,32.4131,21900.0
2014-04-25 13:00:00,43.69,43.69,43.63,43.65,109900.0,32.4206,32.4206,32.376,32.3909,109900.0
2014-04-25 13:10:00,43.66,43.66,43.63,43.63,54700.0,32.3983,32.3983,32.376,32.376,54700.0
2014-04-25 13:20:00,43.64,43.68,43.63,43.68,42500.0,32.3835,32.4131,32.376,32.4131,42500.0
2014-04-25 13:30:00,43.67,43.67,43.64,43.66,29400.0,32.4057,32.4057,32.3835,32.3983,29400.0
2014-04-25 13:40:00,43.66,43.69,43.65,43.69,63400.0,32.3983,32.4206,32.3909,32.4206,63400.0
2014-04-25 13:50:00,43.68,43.7,43.67,43.69,54300.0,32.4131,32.428,32.4057,32.4206,54300.0
2014-04-25 14:00:00,43.69,43.69,43.66,43.66,52300.0,32.4206,32.4206,32.3983,32.3983,52300.0
2014-04-25 14:10:00,43.67,43.67,43.64,43.65,65800.0,32.4057,32.4057,32.3835,32.3909,65800.0
2014-04-25 14:20:00,43.64,43.66,43.63,43.66,63800.0,32.3835,32.3983,32.376,32.3983,63800.0
2014-04-25 14:30:00,43.65,43.69,43.63,43.68,58700.0,32.3909,32.4206,32.376,32.4131,58700.0
2014-04-25 14:40:00,43.68,43.68,43.65,43.67,74400.0,32.4131,32.4131,32.3909,32.4057,74400.0
2014-04-25 14:50:00,43.67,43.69,43.66,43.67,93300.0,32.4057,32.4206,32.3983,32.4057,93300.0
2014-04-25 15:00:00,43.67,43.72,43.66,43.7,106700.0,32.4057,32.4428,32.3983,32.428,106700.0
2014-04-25 15:10:00,43.7,43.72,43.67,43.71,111500.0,32.428,32.4428,32.4057,32.4354,111500.0
2014-04-25 15:20:00,43.7,43.76,43.7,43.76,307300.0,32.428,32.4725,32.428,32.4725,307300.0
2014-04-25 15:30:00,43.76,43.78,43.74,43.75,919400.0,32.4725,32.4873,32.4577,32.4651,919400.0
2014-04-25 15:40:00,43.75,43.82,43.74,43.8,467200.0,32.4651,32.517,32.4577,32.5022,467200.0
2014-04-25 15:50:00,43.8,43.81,43.76,43.79,1052600.0,32.5022,32.5096,32.4725,32.4948,1052600.0
2014-04-28 09:30:00,43.89,44.07,43.79,44.06,595400.0,32.569,32.7025,32.4948,32.6951,595400.0
2014-04-28 09:40:00,44.07,44.14,44.07,44.08,263200.0,32.7025,32.7545,32.7025,32.71,263200.0
2014-04-28 09:50:00,44.08,44.15,44.07,44.12,228300.0,32.71,32.7619,32.7025,32.7396,228300.0
2014-04-28 10:00:00,44.11,44.18,44.11,44.17,185000.0,32.7322,32.7842,32.7322,32.7768,185000.0
2014-04-28 10:10:00,44.16,44.22,44.16,44.22,258800.0,32.7693,32.8139,32.7693,32.8139,258800.0
2014-04-28 10:20:00,44.23,44.28,44.22,44.25,208800.0,32.8213,32.8584,32.8139,32.8361,208800.0
2014-04-28 10:30:00,44.26,44.3,44.25,44.26,94700.0,32.8435,32.8732,32.8361,32.8435,94700.0
2014-04-28 10:40:00,44.27,44.29,44.26,44.26,62500.0,32.851,32.8658,32.8435,32.8435,62500.0
2014-04-28 10:50:00,44.26,44.27,44.22,44.23,326800.0,32.8435,32.851,32.8139,32.8213,326800.0
2014-04-28 11:00:00,44.23,44.26,44.22,44.26,111700.0,32.8213,32.8435,32.8139,32.8435,111700.0
2014-04-28 11:10:00,44.26,44.27,44.19,44.22,127700.0,32.8435,32.851,32.7916,32.8139,127700.0
2014-04-28 11:20:00,44.23,44.23,44.16,44.18,110700.0,32.8213,32.8213,32.7693,32.7842,110700.0
2014-04-28 11:30:00,44.18,44.23,44.18,44.22,117500.0,32.7842,32.8213,32.7842,32.8139,117500.0
2014-04-28 11:40:00,44.22,44.24,44.21,44.23,95900.0,32.8139,32.8287,32.8064,32.8213,95900.0
2014-04-28 11:50:00,44.24,44.26,44.19,44.19,116600.0,32.8287,32.8435,32.7916,32.7916,116600.0
2014-04-28 12:00:00,44.18,44.22,44.18,44.22,46600.0,32.7842,32.8139,32.7842,32.8139,46600.0
2014-04-28 12:10:00,44.22,44.24,44.22,44.23,78500.0,32.8139,32.8287,32.8139,32.8213,78500.0
2014-04-28 12:20:00,44.22,44.26,44.22,44.25,260600.0,32.8139,32.8435,32.8139,32.8361,260600.0
2014-04-28 12:30:00,44.25,44.28,44.25,44.26,150500.0,32.8361,32.8584,32.8361,32.8435,150500.0
2014-04-28 12:40:00,44.26,44.32,44.26,44.32,149900.0,32.8435,32.8881,32.8435,32.8881,149900.0
2014-04-28 12:50:00,44.32,44.32,44.29,44.3,113600.0,32.8881,32.8881,32.8658,32.8732,113600.0
2014-04-28 13:00:00,44.29,44.29,44.19,44.19,115300.0,32.8658,32.8658,32.7916,32.7916,115300.0
2014-04-28 13:10:00,44.2,44.2,44.13,44.14,83900.0,32.799,32.799,32.7471,32.7545,83900.0
2014-04-28 13:20:00,44.14,44.15,44.09,44.1,121500.0,32.7545,32.7619,32.7174,32.7248,121500.0
2014-04-28 13:30:00,44.1,44.11,44.03,44.07,287600.0,32.7248,32.7322,32.6729,32.7025,287600.0
2014-04-28 13:40:00,44.07,44.08,44.04,44.07,203300.0,32.7025,32.71,32.6803,32.7025,203300.0
2014-04-28 13:50:00,44.07,44.13,44.07,44.12,64600.0,32.7025,32.7471,32.7025,32.7396,64600.0
2014-04-28 14:00:00,44.12,44.13,44.09,44.12,71800.0,32.7396,32.7471,32.7174,32.7396,71800.0
2014-04-28 14:10:00,44.13,44.22,44.13,44.21,49900.0,32.7471,32.8139,32.7471,32.8064,49900.0
2014-04-28 14:20:00,44.21,44.21,44.18,44.2,57300.0,32.8064,32.8064,32.7842,32.799,57300.0
2014-04-28 14:30:00,44.21,44.23,44.17,44.18,134700.0,32.8064,32.8213,32.7768,32.7842,134700.0
2014-04-28 14:40:00,44.17,44.22,44.15,44.21,225900.0,32.7768,32.8139,32.7619,32.8064,225900.0
2014-04-28 14:50:00,44.21,44.23,44.2,44.21,74700.0,32.8064,32.8213,32.799,32.8064,74700.0
2014-04-28 15:00:00,44.21,44.28,44.21,44.27,122700.0,32.8064,32.8584,32.8064,32.851,122700.0
2014-04-28 15:10:00,44.26,44.33,44.26,44.32,223800.0,32.8435,32.8955,32.8435,32.8881,223800.0
2014-04-28 15:20:00,44.32,44.35,44.3,44.32,320500.0,32.8881,32.9103,32.8732,32.8881,320500.0
2014-04-28 15:30:00,44.33,44.36,44.32,44.34,237100.0,32.8955,32.9177,32.8881,32.9029,237100.0
2014-04-28 15:40:00,44.35,44.38,44.33,44.34,416400.0,32.9103,32.9326,32.8955,32.9029,416400.0
2014-04-28 15:50:00,44.34,44.35,44.26,44.29,491000.0,32.9029,32.9103,32.8435,32.8658,491000.0
2014-04-29 09:30:00,44.25,44.31,44.21,44.23,233300.0,32.8361,32.8806,32.8064,32.8213,233300.0
2014-04-29 09:40:00,44.24,44.33,44.24,44.27,244200.0,32.8287,32.8955,32.8287,32.851,244200.0
2014-04-29 09:50:00,44.27,44.3,44.24,44.24,52700.0,32.851,32.8732,32.8287,32.8287,52700.0
2014-04-29 10:00:00,44.25,44.32,44.24,44.3,111300.0,32.8361,32.8881,32.8287,32.8732,111300.0
2014-04-29 10:10:00,44.3,44.3,44.24,44.27,114400.0,32.8732,32.8732,32.8287,32.851,114400.0
2014-04-29 10:20:00,44.27,44.3,44.23,44.25,76600.0,32.851,32.8732,32.8213,32.8361,76600.0
2014-04-29 10:30:00,44.23,44.26,44.21,44.25,48300.0,32.8213,32.8435,32.8064,32.8361,48300.0
2014-04-29 10:40:00,44.25,44.28,44.23,44.27,82500.0,32.8361,32.8584,32.8213,32.851,82500.0
2014-04-29 10:50:00,44.27,44.27,44.23,44.25,214400.0,32.851,32.851,32.8213,32.8361,214400.0
2014-04-29 11:00:00,44.25,44.28,44.23,44.24,171100.0,32.8361,32.8584,32.8213,32.8287,171100.0
2014-04-29 11:10:00,44.24,44.24,44.19,44.2,253200.0,32.8287,32.8287,32.7916,32.799,253200.0
2014-04-29 11:20:00,44.2,44.24,44.2,44.23,199700.0,32.799,32.8287,32.799,32.8213,199700.0
2014-04-29 11:30:00,44.23,44.25,44.21,44.24,73900.0,32.8213,32.8361,32.8064,32.8287,73900.0
2014-04-29 11:40:00,44.23,44.24,44.2,44.21,68100.0,32.8213,32.8287,32.799,32.8064,68100.0
2014-04-29 11:50:00,44.2,44.22,44.19,44.22,25800.0,32.799,32.8139,32.7916,32.8139,25800.0
2014-04-29 12:00:00,44.22,44.22,44.2,44.22,31600.0,32.8139,32.8139,32.799,32.8139,31600.0
2014-04-29 12:10:00,44.21,44.22,44.19,44.21,16900.0,32.8064,32.8139,32.7916,32.8064,16900.0
2014-04-29 12:20:00,44.21,44.21,44.18,44.2,36700.0,32.8064,32.8064,32.7842,32.799,36700.0
2014-04-29 12:30:00,44.21,44.21,44.17,44.17,27000.0,32.8064,32.8064,32.7768,32.7768,27000.0
2014-04-29 12:40:00,44.17,44.2,44.17,44.19,75300.0,32.7768,32.799,32.7768,32.7916,75300.0
2014-04-29 12:50:00,44.19,44.21,44.18,44.2,17600.0,32.7916,32.8064,32.7842,32.799,17600.0
2014-04-29 13:00:00,44.2,44.2,44.16,44.16,22100.0,32.799,32.799,32.7693,32.7693,22100.0
2014-04-29 13:10:00,44.16,44.17,44.14,44.14,26800.0,32.7693,32.7768,32.7545,32.7545,26800.0
2014-04-29 13:20:00,44.14,44.16,44.13,44.16,31000.0,32.7545,32.7693,32.7471,32.7693,31000.0
2014-04-29 13:30:00,44.16,44.17,44.14,44.15,30300.0,32.7693,32.7768,32.7545,32.7619,30300.0
2014-04-29 13:40:00,44.16,44.18,44.15,44.16,20700.0,32.7693,32.7842,32.7619,32.7693,20700.0
2014-04-29 13:50:00,44.16,44.19,44.15,44.18,32500.0,32.7693,32.7916,32.7619,32.7842,32500.0
2014-04-29 14:00:00,44.19,44.2,44.17,44.17,65700.0,32.7916,32.799,32.7768,32.7768,65700.0
2014-04-29 14:10:00,44.18,44.18,44.15,44.16,43800.0,32.7842,32.7842,32.7619,32.7693,43800.0
2014-04-29 14:20:00,44.16,44.17,44.14,44.15,46500.0,32.7693,32.7768,32.7545,32.7619,46500.0
2014-04-29 14:30:00,44.15,44.15,44.13,44.14,50500.0,32.7619,32.7619,32.7471,32.7545,50500.0
2014-04-29 14:40:00,44.14,44.15,44.13,44.15,50100.0,32.7545,32.7619,32.7471,32.7619,50100.0
2014-04-29 14:50:00,44.15,44.15,44.13,44.14,15400.0,32.7619,32.7619,32.7471,32.7545,15400.0
2014-04-29 15:00:00,44.14,44.16,44.14,44.16,40100.0,32.7545,32.7693,32.7545,32.7693,40100.0
2014-04-29 15:10:00,44.16,44.16,44.14,44.15,17700.0,32.7693,32.7693,32.7545,32.7619,17700.0
2014-04-29 15:20:00,44.15,44.15,44.12,44.13,94600.0,32.7619,32.7619,32.7396,32.7471,94600.0
2014-04-29 15:30:00,44.13,44.14,44.11,44.13,243600.0,32.7471,32.7545,32.7322,32.7471,243600.0
2014-04-29 15:40:00,44.13,44.14,44.1,44.13,407600.0,32.7471,32.7545,32.7248,32.7471,407600.0
2014-04-29 15:50:00,44.13,44.13,44.1,44.1,519200.0,32.7471,32.7471,32.7248,32.7248,519200.0
2014-04-30 09:30:00,44.0,44.13,44.0,44.13,320400.0,32.6506,32.7471,32.6506,32.7471,320400.0
2014-04-30 09:40:00,44.13,44.14,44.1,44.12,128700.0,32.7471,32.7545,32.7248,32.7396,128700.0
2014-04-30 09:50:00,44.13,44.13,44.05,44.07,84400.0,32.7471,32.7471,32.6877,32.7025,84400.0
2014-04-30 10:00:00,44.06,44.09,44.05,44.08,152400.0,32.6951,32.7174,32.6877,32.71,152400.0
2014-04-30 10:10:00,44.08,44.1,44.03,44.04,290800.0,32.71,32.7248,32.6729,32.6803,290800.0
2014-04-30 10:20:00,44.04,44.07,44.04,44.07,59700.0,32.6803,32.7025,32.6803,32.7025,59700.0
2014-04-30 10:30:00,44.07,44.13,44.07,44.1,38600.0,32.7025,32.7471,32.7025,32.7248,38600.0
2014-04-30 10:40:00,44.09,44.1,44.07,44.09,27400.0,32.7174,32.7248,32.7025,32.7174,27400.0
2014-04-30 10:50:00,44.09,44.13,44.09,44.12,18500.0,32.7174,32.7471,32.7174,32.7396,18500.0
2014-04-30 11:00:00,44.12,44.14,44.11,44.12,103400.0,32.7396,32.7545,32.7322,32.7396,103400.0
2014-04-30 11:10:00,44.12,44.12,44.09,44.1,61600.0,32.7396,32.7396,32.7174,32.7248,61600.0
2014-04-30 11:20:00,44.09,44.11,44.09,44.11,18000.0,32.7174,32.7322,32.7174,32.7322,18000.0
2014-04-30 11:30:00,44.11,44.15,44.1,44.15,24400.0,32.7322,32.7619,32.7248,32.7619,24400.0
2014-04-30 11:40:00,44.14,44.16,44.13,44.14,16200.0,32.7545,32.7693,32.7471,32.7545,16200.0
2014-04-30 11:50:00,44.15,44.17,44.14,44.17,41600.0,32.7619,32.7768,32.7545,32.7768,41600.0
2014-04-30 12:00:00,44.16,44.2,44.16,44.18,54400.0,32.7693,32.799,32.7693,32.7842,54400.0
2014-04-30 12:10:00,44.19,44.19,44.17,44.18,94700.0,32.7916,32.7916,32.7768,32.7842,94700.0
2014-04-30 12:20:00,44.19,44.2,44.17,44.18,40700.0,32.7916,32.799,32.7768,32.7842,40700.0
2014-04-30 12:30:00,44.19,44.19,44.17,44.18,104200.0,32.7916,32.7916,32.7768,32.7842,104200.0
2014-04-30 12:40:00,44.18,44.2,44.17,44.2,102100.0,32.7842,32.799,32.7768,32.799,102100.0
2014-04-30 12:50:00,44.2,44.2,44.17,44.18,41700.0,32.799,32.799,32.7768,32.7842,41700.0
2014-04-30 13:00:00,44.17,44.2,44.17,44.2,46500.0,32.7768,32.799,32.7768,32.799,46500.0
2014-04-30 13:10:00,44.2,44.21,44.18,44.18,54400.0,32.799,32.8064,32.7842,32.7842,54400.0
2014-04-30 13:20:00,44.18,44.18,44.16,44.18,37000.0,32.7842,32.7842,32.7693,32.7842,37000.0
2014-04-30 13:30:00,44.17,44.19,44.17,44.18,23200.0,32.7768,32.7916,32.7768,32.7842,23200.0
2014-04-30 13:40:00,44.17,44.17,44.14,44.14,28200.0,32.7768,32.7768,32.7545,32.7545,28200.0
2014-04-30 13:50:00,44.14,44.15,44.11,44.11,39100.0,32.7545,32.7619,32.7322,32.7322,39100.0
2014-04-30 14:00:00,44.12,44.17,44.06,44.11,290800.0,32.7396,32.7768,32.6951,32.7322,290800.0
2014-04-30 14:10:00,44.11,44.12,44.08,44.12,107200.0,32.7322,32.7396,32.71,32.7396,107200.0
2014-04-30 14:20:00,44.12,44.15,44.12,44.14,106200.0,32.7396,32.7619,32.7396,32.7545,106200.0
2014-04-30 14:30:00,44.15,44.16,44.14,44.14,64000.0,32.7619,32.7693,32.7545,32.7545,64000.0
2014-04-30 14:40:00,44.14,44.2,44.14,44.2,104400.0,32.7545,32.799,32.7545,32.799,104400.0
2014-04-30 14:50:00,44.2,44.21,44.16,44.17,50600.0,32.799,32.8064,32.7693,32.7768,50600.0
2014-04-30 15:00:00,44.17,44.18,44.13,44.13,69600.0,32.7768,32.7842,32.7471,32.7471,69600.0
2014-04-30 15:10:00,44.13,44.15,44.09,44.12,101400.0,32.7471,32.7619,32.7174,32.7396,101400.0
2014-04-30 15:20:00,44.13,44.19,44.11,44.18,80200.0,32.7471,32.7916,32.7322,32.7842,80200.0
2014-04-30 15:30:00,44.19,44.21,44.18,44.19,256400.0,32.7916,32.8064,32.7842,32.7916,256400.0
2014-04-30 15:40:00,44.18,44.23,44.15,44.19,464100.0,32.7842,32.8213,32.7619,32.7916,464100.0
2014-04-30 15:50:00,44.19,44.24,44.19,44.23,633400.0,32.7916,32.8287,32.7916,32.8213,633400.0
2014-05-01 09:30:00,44.15,44.24,44.06,44.12,182800.0,32.7619,32.8287,32.6951,32.7396,182800.0
2014-05-01 09:40:00,44.11,44.17,44.1,44.14,91000.0,32.7322,32.7768,32.7248,32.7545,91000.0
2014-05-01 09:50:00,44.15,44.16,44.1,44.11,159600.0,32.7619,32.7693,32.7248,32.7322,159600.0
2014-05-01 10:00:00,44.11,44.13,44.06,44.12,234200.0,32.7322,32.7471,32.6951,32.7396,234200.0
2014-05-01 10:10:00,44.11,44.12,43.99,44.03,165200.0,32.7322,32.7396,32.6432,32.6729,165200.0
2014-05-01 10:20:00,44.04,44.07,44.03,44.06,110800.0,32.6803,32.7025,32.6729,32.6951,110800.0
2014-05-01 10:30:00,44.05,44.07,44.03,44.05,119100.0,32.6877,32.7025,32.6729,32.6877,119100.0
2014-05-01 10:40:00,44.05,44.06,44.02,44.02,154700.0,32.6877,32.6951,32.6654,32.6654,154700.0
2014-05-01 10:50:00,44.02,44.02,43.95,43.97,359700.0,32.6654,32.6654,32.6135,32.6283,359700.0
2014-05-01 11:00:00,43.97,44.02,43.97,44.0,219600.0,32.6283,32.6654,32.6283,32.6506,219600.0
2014-05-01 11:10:00,43.99,44.01,43.97,44.0,83800.0,32.6432,32.658,32.6283,32.6506,83800.0
2014-05-01 11:20:00,44.0,44.0,43.97,43.99,266600.0,32.6506,32.6506,32.6283,32.6432,266600.0
2014-05-01 11:30:00,43.99,44.05,43.99,44.04,167400.0,32.6432,32.6877,32.6432,32.6803,167400.0
2014-05-01 11:40:00,44.03,44.06,44.02,44.05,164300.0,32.6729,32.6951,32.6654,32.6877,164300.0
2014-05-01 11:50:00,44.05,44.06,44.0,44.0,45800.0,32.6877,32.6951,32.6506,32.6506,45800.0
2014-05-01 12:00:00,44.0,44.03,44.0,44.03,65200.0,32.6506,32.6729,32.6506,32.6729,65200.0
2014-05-01 12:10:00,44.03,44.08,44.02,44.06,161900.0,32.6729,32.71,32.6654,32.6951,161900.0
2014-05-01 12:20:00,44.06,44.08,44.04,44.08,68400.0,32.6951,32.71,32.6803,32.71,68400.0
2014-05-01 12:30:00,44.08,44.08,44.06,44.07,41700.0,32.71,32.71,32.6951,32.7025,41700.0
2014-05-01 12:40:00,44.07,44.12,44.06,44.11,235300.0,32.7025,32.7396,32.6951,32.7322,235300.0
2014-05-01 12:50:00,44.11,44.14,44.1,44.13,582100.0,32.7322,32.7545,32.7248,32.7471,582100.0
2014-05-01 13:00:00,44.13,44.15,44.13,44.15,40600.0,32.7471,32.7619,32.7471,32.7619,40600.0
2014-05-01 13:10:00,44.14,44.16,44.13,44.16,175200.0,32.7545,32.7693,32.7471,32.7693,175200.0
2014-05-01 13:20:00,44.15,44.18,44.15,44.16,484300.0,32.7619,32.7842,32.7619,32.7693,484300.0
2014-05-01 13:30:00,44.16,44.19,44.14,44.19,275400.0,32.7693,32.7916,32.7545,32.7916,275400.0
2014-05-01 13:40:00,44.19,44.2,44.16,44.16,369500.0,32.7916,32.799,32.7693,32.7693,369500.0
2014-05-01 13:50:00,44.16,44.17,44.13,44.13,280500.0,32.7693,32.7768,32.7471,32.7471,280500.0
2014-05-01 14:00:00,44.14,44.16,44.13,44.16,114100.0,32.7545,32.7693,32.7471,32.7693,114100.0
2014-05-01 14:10:00,44.17,44.18,44.16,44.16,67600.0,32.7768,32.7842,32.7693,32.7693,67600.0
2014-05-01 14:20:00,44.16,44.17,44.16,44.17,45700.0,32.7693,32.7768,32.7693,32.7768,45700.0
2014-05-01 14:30:00,44.17,44.19,44.15,44.16,75200.0,32.7768,32.7916,32.7619,32.7693,75200.0
2014-05-01 14:40:00,44.16,44.18,44.14,44.17,210300.0,32.7693,32.7842,32.7545,32.7768,210300.0
2014-05-01 14:50:00,44.17,44.18,44.16,44.17,130400.0,32.7768,32.7842,32.7693,32.7768,130400.0
2014-05-01 15:00:00,44.17,44.19,44.16,44.18,222300.0,32.7768,32.7916,32.7693,32.7842,222300.0
2014-05-01 15:10:00,44.19,44.22,44.16,44.19,95600.0,32.7916,32.8139,32.7693,32.7916,95600.0
2014-05-01 15:20:00,44.2,44.2,44.16,44.16,195900.0,32.799,32.799,32.7693,32.7693,195900.0
2014-05-01 15:30:00,44.15,44.18,44.14,44.16,162100.0,32.7619,32.7842,32.7545,32.7693,162100.0
2014-05-01 15:40:00,44.16,44.17,44.14,44.14,186100.0,32.7693,32.7768,32.7545,32.7545,186100.0
2014-05-01 15:50:00,44.15,44.2,44.14,44.18,1059600.0,32.7619,32.799,32.7545,32.7842,1059600.0
2014-05-02 09:30:00,44.2,44.2,44.09,44.15,184800.0,32.799,32.799,32.7174,32.7619,184800.0
2014-05-02 09:40:00,44.16,44.25,44.16,44.21,173100.0,32.7693,32.8361,32.7693,32.8064,173100.0
2014-05-02 09:50:00,44.2,44.23,44.11,44.15,111400.0,32.799,32.8213,32.7322,32.7619,111400.0
2014-05-02 10:00:00,44.14,44.2,44.13,44.2,361300.0,32.7545,32.799,32.7471,32.799,361300.0
2014-05-02 10:10:00,44.2,44.24,44.2,44.23,105900.0,32.799,32.8287,32.799,32.8213,105900.0
2014-05-02 10:20:00,44.22,44.26,44.21,44.24,338400.0,32.8139,32.8435,32.8064,32.8287,338400.0
2014-05-02 10:30:00,44.24,44.26,44.22,44.25,165900.0,32.8287,32.8435,32.8139,32.8361,165900.0
2014-05-02 10:40:00,44.25,44.26,44.11,44.11,172500.0,32.8361,32.8435,32.7322,32.7322,172500.0
2014-05-02 10:50:00,44.11,44.16,44.08,44.14,114500.0,32.7322,32.7693,32.71,32.7545,114500.0
2014-05-02 11:00:00,44.13,44.15,44.12,44.12,124200.0,32.7471,32.7619,32.7396,32.7396,124200.0
2014-05-02 11:10:00,44.12,44.13,44.1,44.12,153600.0,32.7396,32.7471,32.7248,32.7396,153600.0
2014-05-02 11:20:00,44.12,44.12,44.05,44.06,61700.0,32.7396,32.7396,32.6877,32.6951,61700.0
2014-05-02 11:30:00,44.07,44.15,44.07,44.13,103600.0,32.7025,32.7619,32.7025,32.7471,103600.0
2014-05-02 11:40:00,44.13,44.16,44.12,44.16,62500.0,32.7471,32.7693,32.7396,32.7693,62500.0
2014-05-02 11:50:00,44.16,44.22,44.16,44.19,42200.0,32.7693,32.8139,32.7693,32.7916,42200.0
2014-05-02 12:00:00,44.19,44.19,44.15,44.16,23500.0,32.7916,32.7916,32.7619,32.7693,23500.0
2014-05-02 12:10:00,44.16,44.19,44.16,44.18,81600.0,32.7693,32.7916,32.7693,32.7842,81600.0
2014-05-02 12:20:00,44.19,44.19,44.16,44.19,19400.0,32.7916,32.7916,32.7693,32.7916,19400.0
2014-05-02 12:30:00,44.19,44.2,44.19,44.2,28200.0,32.7916,32.799,32.7916,32.799,28200.0
2014-05-02 12:40:00,44.2,44.2,44.18,44.2,26900.0,32.799,32.799,32.7842,32.799,26900.0
2014-05-02 12:50:00,44.2,44.21,44.19,44.19,24500.0,32.799,32.8064,32.7916,32.7916,24500.0
2014-05-02 13:00:00,44.2,44.22,44.19,44.19,42300.0,32.799,32.8139,32.7916,32.7916,42300.0
2014-05-02 13:10:00,44.19,44.19,44.15,44.15,39000.0,32.7916,32.7916,32.7619,32.7619,39000.0
2014-05-02 13:20:00,44.15,44.16,44.13,44.14,16600.0,32.7619,32.7693,32.7471,32.7545,16600.0
2014-05-02 13:30:00,44.13,44.16,44.12,44.14,19300.0,32.7471,32.7693,32.7396,32.7545,19300.0
2014-05-02 13:40:00,44.15,44.2,44.14,44.19,161300.0,32.7619,32.799,32.7545,32.7916,161300.0
2014-05-02 13:50:00,44.19,44.19,44.15,44.15,39900.0,32.7916,32.7916,32.7619,32.7619,39900.0
2014-05-02 14:00:00,44.14,44.14,44.1,44.1,122900.0,32.7545,32.7545,32.7248,32.7248,122900.0
2014-05-02 14:10:00,44.1,44.16,44.09,44.15,94100.0,32.7248,32.7693,32.7174,32.7619,94100.0
2014-05-02 14:20:00,44.15,44.16,44.13,44.13,99900.0,32.7619,32.7693,32.7471,32.7471,99900.0
2014-05-02 14:30:00,44.14,44.16,44.12,44.15,32200.0,32.7545,32.7693,32.7396,32.7619,32200.0
2014-05-02 14:40:00,44.14,44.15,44.11,44.12,50100.0,32.7545,32.7619,32.7322,32.7396,50100.0
2014-05-02 14:50:00,44.11,44.15,44.11,44.14,42200.0,32.7322,32.7619,32.7322,32.7545,42200.0
2014-05-02 15:00:00,44.14,44.17,44.14,44.17,30900.0,32.7545,32.7768,32.7545,32.7768,30900.0
2014-05-02 15:10:00,44.18,44.18,44.15,44.16,43400.0,32.7842,32.7842,32.7619,32.7693,43400.0
2014-05-02 15:20:00,44.16,44.17,44.12,44.13,55100.0,32.7693,32.7768,32.7396,32.7471,55100.0
2014-05-02 15:30:00,44.13,44.13,44.07,44.09,150200.0,32.7471,32.7471,32.7025,32.7174,150200.0
2014-05-02 15:40:00,44.08,44.12,44.08,44.12,169500.0,32.71,32.7396,32.71,32.7396,169500.0
2014-05-02 15:50:00,44.12,44.19,44.12,44.19,623400.0,32.7396,32.7916,32.7396,32.7916,623400.0
2014-05-05 09:30:00,44.03,44.03,43.9,43.93,152700.0,32.6729,32.6729,32.5764,32.5987,152700.0
2014-05-05 09:40:00,43.93,43.96,43.89,43.92,206900.0,32.5987,32.6209,32.569,32.5912,206900.0
2014-05-05 09:50:00,43.93,44.01,43.93,44.0,105800.0,32.5987,32.658,32.5987,32.6506,105800.0
2014-05-05 10:00:00,44.01,44.02,43.96,43.96,80400.0,32.658,32.6654,32.6209,32.6209,80400.0
2014-05-05 10:10:00,43.96,44.06,43.95,44.05,246400.0,32.6209,32.6951,32.6135,32.6877,246400.0
2014-05-05 10:20:00,44.04,44.06,44.02,44.05,64000.0,32.6803,32.6951,32.6654,32.6877,64000.0
2014-05-05 10:30:00,44.06,44.12,44.06,44.11,187700.0,32.6951,32.7396,32.6951,32.7322,187700.0
2014-05-05 10:40:00,44.1,44.15,44.1,44.14,205700.0,32.7248,32.7619,32.7248,32.7545,205700.0
2014-05-05 10:50:00,44.14,44.16,44.14,44.15,50800.0,32.7545,32.7693,32.7545,32.7619,50800.0
2014-05-05 11:00:00,44.15,44.18,44.14,44.18,116400.0,32.7619,32.7842,32.7545,32.7842,116400.0
2014-05-05 11:10:00,44.17,44.2,44.16,44.16,61100.0,32.7768,32.799,32.7693,32.7693,61100.0
2014-05-05 11:20:00,44.16,44.18,44.14,44.16,121400.0,32.7693,32.7842,32.7545,32.7693,121400.0
2014-05-05 11:30:00,44.16,44.19,44.16,44.18,39400.0,32.7693,32.7916,32.7693,32.7842,39400.0
2014-05-05 11:40:00,44.19,44.22,44.18,44.18,106800.0,32.7916,32.8139,32.7842,32.7842,106800.0
2014-05-05 11:50:00,44.18,44.19,44.17,44.17,37200.0,32.7842,32.7916,32.7768,32.7768,37200.0
2014-05-05 12:00:00,44.17,44.18,44.13,44.13,26100.0,32.7768,32.7842,32.7471,32.7471,26100.0
2014-05-05 12:10:00,44.13,44.14,44.12,44.13,27100.0,32.7471,32.7545,32.7396,32.7471,27100.0
2014-05-05 12:20:00,44.12,44.14,44.11,44.11,26000.0,32.7396,32.7545,32.7322,32.7322,26000.0
2014-05-05 12:30:00,44.12,44.13,44.09,44.13,48100.0,32.7396,32.7471,32.7174,32.7471,48100.0
2014-05-05 12:40:00,44.12,44.13,44.11,44.13,38400.0,32.7396,32.7471,32.7322,32.7471,38400.0
2014-05-05 12:50:00,44.13,44.13,44.09,44.09,39100.0,32.7471,32.7471,32.7174,32.7174,39100.0
2014-05-05 13:00:00,44.09,44.11,44.09,44.11,48500.0,32.7174,32.7322,32.7174,32.7322,48500.0
2014-05-05 13:10:00,44.11,44.11,44.06,44.09,82200.0,32.7322,32.7322,32.6951,32.7174,82200.0
2014-05-05 13:20:00,44.09,44.12,44.08,44.1,13600.0,32.7174,32.7396,32.71,32.7248,13600.0
2014-05-05 13:30:00,44.09,44.11,44.08,44.09,16600.0,32.7174,32.7322,32.71,32.7174,16600.0
2014-05-05 13:40:00,44.09,44.1,44.08,44.09,15200.0,32.7174,32.7248,32.71,32.7174,15200.0
2014-05-05 13:50:00,44.09,44.09,44.08,44.08,29300.0,32.7174,32.7174,32.71,32.71,29300.0
2014-05-05 14:00:00,44.08,44.1,44.07,44.07,20600.0,32.71,32.7248,32.7025,32.7025,20600.0
2014-05-05 14:10:00,44.08,44.08,44.06,44.06,36100.0,32.71,32.71,32.6951,32.6951,36100.0
2014-05-05 14:20:00,44.06,44.09,44.06,44.08,37600.0,32.6951,32.7174,32.6951,32.71,37600.0
2014-05-05 14:30:00,44.07,44.09,44.07,44.09,22400.0,32.7025,32.7174,32.7025,32.7174,22400.0
2014-05-05 14:40:00,44.08,44.14,44.08,44.14,24400.0,32.71,32.7545,32.71,32.7545,24400.0
2014-05-05 14:50:00,44.14,44.15,44.12,44.12,34400.0,32.7545,32.7619,32.7396,32.7396,34400.0
2014-05-05 15:00:00,44.11,44.12,44.09,44.12,44300.0,32.7322,32.7396,32.7174,32.7396,44300.0
2014-05-05 15:10:00,44.12,44.12,44.1,44.11,54200.0,32.7396,32.7396,32.7248,32.7322,54200.0
2014-05-05 15:20:00,44.11,44.11,44.09,44.1,38300.0,32.7322,32.7322,32.7174,32.7248,38300.0
2014-05-05 15:30:00,44.11,44.12,44.1,44.12,67000.0,32.7322,32.7396,32.7248,32.7396,67000.0
2014-05-05 15:40:00,44.11,44.12,44.08,44.09,82700.0,32.7322,32.7396,32.71,32.7174,82700.0
2014-05-05 15:50:00,44.09,44.12,44.09,44.1,442400.0,32.7174,32.7396,32.7174,32.7248,442400.0
2014-05-06 09:30:00,43.97,44.05,43.93,43.93,211200.0,32.6283,32.6877,32.5987,32.5987,211200.0
2014-05-06 09:40:00,43.93,44.0,43.91,43.99,144700.0,32.5987,32.6506,32.5838,32.6432,144700.0
2014-05-06 09:50:00,44.0,44.01,43.91,43.98,188800.0,32.6506,32.658,32.5838,32.6358,188800.0
2014-05-06 10:00:00,43.98,43.99,43.93,43.93,82400.0,32.6358,32.6432,32.5987,32.5987,82400.0
2014-05-06 10:10:00,43.93,43.98,43.92,43.96,85100.0,32.5987,32.6358,32.5912,32.6209,85100.0
2014-05-06 10:20:00,43.95,44.01,43.95,44.0,56600.0,32.6135,32.658,32.6135,32.6506,56600.0
2014-05-06 10:30:00,44.01,44.05,44.01,44.02,25000.0,32.658,32.6877,32.658,32.6654,25000.0
2014-05-06 10:40:00,44.02,44.05,44.02,44.04,26400.0,32.6654,32.6877,32.6654,32.6803,26400.0
2014-05-06 10:50:00,44.04,44.04,43.98,43.98,26300.0,32.6803,32.6803,32.6358,32.6358,26300.0
2014-05-06 11:00:00,43.97,43.99,43.96,43.97,21300.0,32.6283,32.6432,32.6209,32.6283,21300.0
2014-05-06 11:10:00,43.98,44.0,43.97,43.99,31400.0,32.6358,32.6506,32.6283,32.6432,31400.0
2014-05-06 11:20:00,44.0,44.01,43.99,44.01,32900.0,32.6506,32.658,32.6432,32.658,32900.0
2014-05-06 11:30:00,44.01,44.04,44.0,44.03,28000.0,32.658,32.6803,32.6506,32.6729,28000.0
2014-05-06 11:40:00,44.04,44.05,44.03,44.04,23700.0,32.6803,32.6877,32.6729,32.6803,23700.0
2014-05-06 11:50:00,44.04,44.05,44.02,44.03,54000.0,32.6803,32.6877,32.6654,32.6729,54000.0
2014-05-06 12:00:00,44.04,44.04,44.0,44.01,21300.0,32.6803,32.6803,32.6506,32.658,21300.0
2014-05-06 12:10:00,44.01,44.02,43.97,43.97,51600.0,32.658,32.6654,32.6283,32.6283,51600.0
2014-05-06 12:20:00,43.97,44.0,43.95,43.99,73300.0,32.6283,32.6506,32.6135,32.6432,73300.0
2014-05-06 12:30:00,43.99,44.01,43.99,43.99,22700.0,32.6432,32.658,32.6432,32.6432,22700.0
2014-05-06 12:40:00,44.0,44.0,43.98,43.98,13000.0,32.6506,32.6506,32.6358,32.6358,13000.0
2014-05-06 12:50:00,43.98,43.98,43.97,43.98,18800.0,32.6358,32.6358,32.6283,32.6358,18800.0
2014-05-06 13:00:00,43.98,43.98,43.94,43.95,143600.0,32.6358,32.6358,32.6061,32.6135,143600.0
2014-05-06 13:10:00,43.95,43.96,43.94,43.95,244300.0,32.6135,32.6209,32.6061,32.6135,244300.0
2014-05-06 13:20:00,43.95,43.96,43.92,43.93,150900.0,32.6135,32.6209,32.5912,32.5987,150900.0
2014-05-06 13:30:00,43.93,43.93,43.89,43.89,70700.0,32.5987,32.5987,32.569,32.569,70700.0
2014-05-06 13:40:00,43.89,43.9,43.87,43.87,146800.0,32.569,32.5764,32.5541,32.5541,146800.0
2014-05-06 13:50:00,43.87,43.89,43.84,43.85,216400.0,32.5541,32.569,32.5319,32.5393,216400.0
2014-05-06 14:00:00,43.84,43.85,43.82,43.84,243800.0,32.5319,32.5393,32.517,32.5319,243800.0
2014-05-06 14:10:00,43.84,43.88,43.84,43.87,241500.0,32.5319,32.5616,32.5319,32.5541,241500.0
2014-05-06 14:20:00,43.86,43.87,43.84,43.84,60500.0,32.5467,32.5541,32.5319,32.5319,60500.0
2014-05-06 14:30:00,43.84,43.87,43.82,43.86,32000.0,32.5319,32.5541,32.517,32.5467,32000.0
2014-05-06 14:40:00,43.86,43.88,43.86,43.87,90200.0,32.5467,32.5616,32.5467,32.5541,90200.0
2014-05-06 14:50:00,43.87,43.87,43.84,43.86,45000.0,32.5541,32.5541,32.5319,32.5467,45000.0
2014-05-06 15:00:00,43.86,43.86,43.83,43.85,139800.0,32.5467,32.5467,32.5245,32.5393,139800.0
2014-05-06 15:10:00,43.86,43.89,43.85,43.88,162900.0,32.5467,32.569,32.5393,32.5616,162900.0
2014-05-06 15:20:00,43.88,43.9,43.87,43.87,210100.0,32.5616,32.5764,32.5541,32.5541,210100.0
2014-05-06 15:30:00,43.88,43.91,43.86,43.91,132800.0,32.5616,32.5838,32.5467,32.5838,132800.0
2014-05-06 15:40:00,43.9,43.91,43.87,43.88,96400.0,32.5764,32.5838,32.5541,32.5616,96400.0
2014-05-06 15:50:00,43.87,43.88,43.81,43.83,387100.0,32.5541,32.5616,32.5096,32.5245,387100.0
2014-05-07 09:30:00,43.92,44.06,43.92,44.03,154500.0,32.5912,32.6951,32.5912,32.6729,154500.0
2014-05-07 09:40:00,44.03,44.1,44.0,44.09,257500.0,32.6729,32.7248,32.6506,32.7174,257500.0
2014-05-07 09:50:00,44.09,44.09,44.02,44.07,100000.0,32.7174,32.7174,32.6654,32.7025,100000.0
2014-05-07 10:00:00,44.08,44.12,43.98,43.99,211000.0,32.71,32.7396,32.6358,32.6432,211000.0
2014-05-07 10:10:00,43.99,44.03,43.96,43.99,274900.0,32.6432,32.6729,32.6209,32.6432,274900.0
2014-05-07 10:20:00,43.98,44.0,43.95,44.0,122700.0,32.6358,32.6506,32.6135,32.6506,122700.0
2014-05-07 10:30:00,43.99,44.07,43.98,44.06,196300.0,32.6432,32.7025,32.6358,32.6951,196300.0
2014-05-07 10:40:00,44.06,44.14,44.05,44.14,118800.0,32.6951,32.7545,32.6877,32.7545,118800.0
2014-05-07 10:50:00,44.13,44.14,44.09,44.09,242600.0,32.7471,32.7545,32.7174,32.7174,242600.0
2014-05-07 11:00:00,44.1,44.1,44.07,44.09,85700.0,32.7248,32.7248,32.7025,32.7174,85700.0
2014-05-07 11:10:00,44.09,44.12,44.05,44.06,301300.0,32.7174,32.7396,32.6877,32.6951,301300.0
2014-05-07 11:20:00,44.05,44.09,44.04,44.09,187100.0,32.6877,32.7174,32.6803,32.7174,187100.0
2014-05-07 11:30:00,44.1,44.18,44.1,44.17,721600.0,32.7248,32.7842,32.7248,32.7768,721600.0
2014-05-07 11:40:00,44.17,44.23,44.17,44.17,231700.0,32.7768,32.8213,32.7768,32.7768,231700.0
2014-05-07 11:50:00,44.18,44.23,44.18,44.18,106800.0,32.7842,32.8213,32.7842,32.7842,106800.0
2014-05-07 12:00:00,44.19,44.19,44.15,44.17,70600.0,32.7916,32.7916,32.7619,32.7768,70600.0
2014-05-07 12:10:00,44.18,44.21,44.18,44.2,48400.0,32.7842,32.8064,32.7842,32.799,48400.0
2014-05-07 12:20:00,44.21,44.23,44.18,44.18,82200.0,32.8064,32.8213,32.7842,32.7842,82200.0
2014-05-07 12:30:00,44.18,44.22,44.18,44.18,58300.0,32.7842,32.8139,32.7842,32.7842,58300.0
2014-05-07 12:40:00,44.18,44.18,44.15,44.17,47700.0,32.7842,32.7842,32.7619,32.7768,47700.0
2014-05-07 12:50:00,44.17,44.19,44.15,44.17,280800.0,32.7768,32.7916,32.7619,32.7768,280800.0
2014-05-07 13:00:00,44.16,44.2,44.14,44.15,156900.0,32.7693,32.799,32.7545,32.7619,156900.0
2014-05-07 13:10:00,44.15,44.2,44.14,44.19,155900.0,32.7619,32.799,32.7545,32.7916,155900.0
2014-05-07 13:20:00,44.18,44.19,44.16,44.18,34200.0,32.7842,32.7916,32.7693,32.7842,34200.0
2014-05-07 13:30:00,44.17,44.21,44.16,44.18,69200.0,32.7768,32.8064,32.7693,32.7842,69200.0
2014-05-07 13:40:00,44.18,44.19,44.14,44.14,55500.0,32.7842,32.7916,32.7545,32.7545,55500.0
2014-05-07 13:50:00,44.13,44.16,44.12,44.12,91400.0,32.7471,32.7693,32.7396,32.7396,91400.0
2014-05-07 14:00:00,44.12,44.16,44.09,44.16,118600.0,32.7396,32.7693,32.7174,32.7693,118600.0
2014-05-07 14:10:00,44.15,44.2,44.15,44.18,122700.0,32.7619,32.799,32.7619,32.7842,122700.0
2014-05-07 14:20:00,44.19,44.21,44.18,44.2,114600.0,32.7916,32.8064,32.7842,32.799,114600.0
2014-05-07 14:30:00,44.2,44.2,44.16,44.16,163300.0,32.799,32.799,32.7693,32.7693,163300.0
2014-05-07 14:40:00,44.17,44.2,44.17,44.17,93100.0,32.7768,32.799,32.7768,32.7768,93100.0
2014-05-07 14:50:00,44.17,44.19,44.15,44.19,58300.0,32.7768,32.7916,32.7619,32.7916,58300.0
2014-05-07 15:00:00,44.19,44.2,44.14,44.19,101200.0,32.7916,32.799,32.7545,32.7916,101200.0
2014-05-07 15:10:00,44.18,44.19,44.16,44.18,64100.0,32.7842,32.7916,32.7693,32.7842,64100.0
2014-05-07 15:20:00,44.17,44.19,44.14,44.18,150500.0,32.7768,32.7916,32.7545,32.7842,150500.0
2014-05-07 15:30:00,44.18,44.22,44.17,44.22,140900.0,32.7842,32.8139,32.7768,32.8139,140900.0
2014-05-07 15:40:00,44.22,44.27,44.21,44.24,410900.0,32.8139,32.851,32.8064,32.8287,410900.0
2014-05-07 15:50:00,44.24,44.27,44.23,44.24,895200.0,32.8287,32.851,32.8213,32.8287,895200.0
2014-05-08 09:30:00,44.24,44.3,44.22,44.26,178800.0,32.8287,32.8732,32.8139,32.8435,178800.0
2014-05-08 09:40:00,44.26,44.36,44.25,44.35,231100.0,32.8435,32.9177,32.8361,32.9103,231100.0
2014-05-08 09:50:00,44.36,44.38,44.33,44.34,70400.0,32.9177,32.9326,32.8955,32.9029,70400.0
2014-05-08 10:00:00,44.34,44.37,44.32,44.35,155300.0,32.9029,32.9252,32.8881,32.9103,155300.0
2014-05-08 10:10:00,44.35,44.36,44.29,44.29,135500.0,32.9103,32.9177,32.8658,32.8658,135500.0
2014-05-08 10:20:00,44.29,44.32,44.28,44.32,55700.0,32.8658,32.8881,32.8584,32.8881,55700.0
2014-05-08 10:30:00,44.32,44.35,44.32,44.34,85800.0,32.8881,32.9103,32.8881,32.9029,85800.0
2014-05-08 10:40:00,44.34,44.39,44.33,44.37,27400.0,32.9029,32.94,32.8955,32.9252,27400.0
2014-05-08 10:50:00,44.38,44.41,44.38,44.39,32600.0,32.9326,32.9548,32.9326,32.94,32600.0
2014-05-08 11:00:00,44.39,44.39,44.35,44.37,142100.0,32.94,32.94,32.9103,32.9252,142100.0
2014-05-08 11:10:00,44.37,44.39,44.36,44.38,78800.0,32.9252,32.94,32.9177,32.9326,78800.0
2014-05-08 11:20:00,44.38,44.41,44.38,44.4,54800.0,32.9326,32.9548,32.9326,32.9474,54800.0
2014-05-08 11:30:00,44.4,44.47,44.4,44.44,80200.0,32.9474,32.9994,32.9474,32.9771,80200.0
2014-05-08 11:40:00,44.44,44.45,44.43,44.44,38700.0,32.9771,32.9845,32.9697,32.9771,38700.0
2014-05-08 11:50:00,44.44,44.47,44.44,44.45,53300.0,32.9771,32.9994,32.9771,32.9845,53300.0
2014-05-08 12:00:00,44.45,44.46,44.41,44.42,58400.0,32.9845,32.9919,32.9548,32.9623,58400.0
2014-05-08 12:10:00,44.42,44.43,44.41,44.42,39300.0,32.9623,32.9697,32.9548,32.9623,39300.0
2014-05-08 12:20:00,44.43,44.47,44.41,44.47,37700.0,32.9697,32.9994,32.9548,32.9994,37700.0
2014-05-08 12:30:00,44.47,44.47,44.45,44.47,20400.0,32.9994,32.9994,32.9845,32.9994,20400.0
2014-05-08 12:40:00,44.47,44.47,44.43,44.43,53500.0,32.9994,32.9994,32.9697,32.9697,53500.0
2014-05-08 12:50:00,44.43,44.45,44.41,44.42,54200.0,32.9697,32.9845,32.9548,32.9623,54200.0
2014-05-08 13:00:00,44.43,44.43,44.39,44.4,38900.0,32.9697,32.9697,32.94,32.9474,38900.0
2014-05-08 13:10:00,44.39,44.39,44.36,44.36,49800.0,32.94,32.94,32.9177,32.9177,49800.0
2014-05-08 13:20:00,44.37,44.4,44.33,44.39,68600.0,32.9252,32.9474,32.8955,32.94,68600.0
2014-05-08 13:30:00,44.39,44.39,44.37,44.38,36400.0,32.94,32.94,32.9252,32.9326,36400.0
2014-05-08 13:40:00,44.37,44.39,44.36,44.38,34700.0,32.9252,32.94,32.9177,32.9326,34700.0
2014-05-08 13:50:00,44.37,44.38,44.35,44.38,38800.0,32.9252,32.9326,32.9103,32.9326,38800.0
2014-05-08 14:00:00,44.38,44.38,44.3,44.32,139100.0,32.9326,32.9326,32.8732,32.8881,139100.0
2014-05-08 14:10:00,44.31,44.31,44.26,44.3,148000.0,32.8806,32.8806,32.8435,32.8732,148000.0
2014-05-08 14:20:00,44.31,44.33,44.28,44.33,74800.0,32.8806,32.8955,32.8584,32.8955,74800.0
2014-05-08 14:30:00,44.33,44.33,44.27,44.27,116700.0,32.8955,32.8955,32.851,32.851,116700.0
2014-05-08 14:40:00,44.28,44.29,44.22,44.24,59600.0,32.8584,32.8658,32.8139,32.8287,59600.0
2014-05-08 14:50:00,44.24,44.27,44.22,44.23,159400.0,32.8287,32.851,32.8139,32.8213,159400.0
2014-05-08 15:00:00,44.23,44.23,44.16,44.18,200200.0,32.8213,32.8213,32.7693,32.7842,200200.0
2014-05-08 15:10:00,44.17,44.23,44.16,44.22,125900.0,32.7768,32.8213,32.7693,32.8139,125900.0
2014-05-08 15:20:00,44.22,44.26,44.22,44.26,318400.0,32.8139,32.8435,32.8139,32.8435,318400.0
2014-05-08 15:30:00,44.25,44.28,44.23,44.26,209000.0,32.8361,32.8584,32.8213,32.8435,209000.0
2014-05-08 15:40:00,44.26,44.27,44.24,44.27,72200.0,32.8435,32.851,32.8287,32.851,72200.0
2014-05-08 15:50:00,44.27,44.31,44.26,44.29,492000.0,32.851,32.8806,32.8435,32.8658,492000.0
2014-05-09 09:30:00,44.26,44.35,44.21,44.34,211700.0,32.8435,32.9103,32.8064,32.9029,211700.0
2014-05-09 09:40:00,44.34,44.36,44.29,44.31,91800.0,32.9029,32.9177,32.8658,32.8806,91800.0
2014-05-09 09:50:00,44.31,44.34,44.3,44.31,89900.0,32.8806,32.9029,32.8732,32.8806,89900.0
2014-05-09 10:00:00,44.3,44.31,44.26,44.28,96900.0,32.8732,32.8806,32.8435,32.8584,96900.0
2014-05-09 10:10:00,44.28,44.32,44.28,44.32,66900.0,32.8584,32.8881,32.8584,32.8881,66900.0
2014-05-09 10:20:00,44.32,44.36,44.32,44.34,41800.0,32.8881,32.9177,32.8881,32.9029,41800.0
2014-05-09 10:30:00,44.33,44.35,44.32,44.34,57200.0,32.8955,32.9103,32.8881,32.9029,57200.0
2014-05-09 10:40:00,44.35,44.36,44.33,44.35,25000.0,32.9103,32.9177,32.8955,32.9103,25000.0
2014-05-09 10:50:00,44.35,44.37,44.34,44.37,44200.0,32.9103,32.9252,32.9029,32.9252,44200.0
2014-05-09 11:00:00,44.37,44.38,44.36,44.36,34200.0,32.9252,32.9326,32.9177,32.9177,34200.0
2014-05-09 11:10:00,44.36,44.39,44.35,44.36,61200.0,32.9177,32.94,32.9103,32.9177,61200.0
2014-05-09 11:20:00,44.36,44.44,44.36,44.44,134400.0,32.9177,32.9771,32.9177,32.9771,134400.0
2014-05-09 11:30:00,44.44,44.44,44.39,44.39,42300.0,32.9771,32.9771,32.94,32.94,42300.0
2014-05-09 11:40:00,44.4,44.4,44.37,44.4,36000.0,32.9474,32.9474,32.9252,32.9474,36000.0
2014-05-09 11:50:00,44.4,44.4,44.37,44.38,35700.0,32.9474,32.9474,32.9252,32.9326,35700.0
2014-05-09 12:00:00,44.38,44.39,44.35,44.38,39800.0,32.9326,32.94,32.9103,32.9326,39800.0
2014-05-09 12:10:00,44.38,44.4,44.36,44.39,19400.0,32.9326,32.9474,32.9177,32.94,19400.0
2014-05-09 12:20:00,44.39,44.4,44.38,44.38,17600.0,32.94,32.9474,32.9326,32.9326,17600.0
2014-05-09 12:30:00,44.38,44.42,44.37,44.42,40000.0,32.9326,32.9623,32.9252,32.9623,40000.0
2014-05-09 12:40:00,44.42,44.45,44.41,44.45,80300.0,32.9623,32.9845,32.9548,32.9845,80300.0
2014-05-09 12:50:00,44.45,44.47,44.44,44.46,25200.0,32.9845,32.9994,32.9771,32.9919,25200.0
2014-05-09 13:00:00,44.47,44.48,44.47,44.47,14900.0,32.9994,33.0068,32.9994,32.9994,14900.0
2014-05-09 13:10:00,44.48,44.48,44.46,44.46,18300.0,33.0068,33.0068,32.9919,32.9919,18300.0
2014-05-09 13:20:00,44.46,44.49,44.46,44.46,16900.0,32.9919,33.0142,32.9919,32.9919,16900.0
2014-05-09 13:30:00,44.46,44.47,44.44,44.45,30000.0,32.9919,32.9994,32.9771,32.9845,30000.0
2014-05-09 13:40:00,44.45,44.45,44.42,44.42,36300.0,32.9845,32.9845,32.9623,32.9623,36300.0
2014-05-09 13:50:00,44.43,44.44,44.43,44.43,16600.0,32.9697,32.9771,32.9697,32.9697,16600.0
2014-05-09 14:00:00,44.43,44.44,44.41,44.42,33600.0,32.9697,32.9771,32.9548,32.9623,33600.0
2014-05-09 14:10:00,44.42,44.43,44.39,44.41,33300.0,32.9623,32.9697,32.94,32.9548,33300.0
2014-05-09 14:20:00,44.41,44.41,44.39,44.4,47800.0,32.9548,32.9548,32.94,32.9474,47800.0
2014-05-09 14:30:00,44.41,44.43,44.4,44.43,28100.0,32.9548,32.9697,32.9474,32.9697,28100.0
2014-05-09 14:40:00,44.43,44.43,44.4,44.42,33500.0,32.9697,32.9697,32.9474,32.9623,33500.0
2014-05-09 14:50:00,44.43,44.46,44.42,44.45,25400.0,32.9697,32.9919,32.9623,32.9845,25400.0
2014-05-09 15:00:00,44.45,44.48,44.45,44.46,156900.0,32.9845,33.0068,32.9845,32.9919,156900.0
2014-05-09 15:10:00,44.47,44.48,44.46,44.46,44500.0,32.9994,33.0068,32.9919,32.9919,44500.0
2014-05-09 15:20:00,44.46,44.49,44.45,44.48,64700.0,32.9919,33.0142,32.9845,33.0068,64700.0
2014-05-09 15:30:00,44.48,44.49,44.46,44.49,149700.0,33.0068,33.0142,32.9919,33.0142,149700.0
2014-05-09 15:40:00,44.49,44.52,44.48,44.49,216900.0,33.0142,33.0365,33.0068,33.0142,216900.0
2014-05-09 15:50:00,44.5,44.51,44.49,44.5,440300.0,33.0216,33.0291,33.0142,33.0216,440300.0
2014-05-12 09:30:00,44.57,44.68,44.57,44.62,338800.0,33.0736,33.1552,33.0736,33.1107,338800.0
2014-05-12 09:40:00,44.63,44.7,44.62,44.65,177500.0,33.1181,33.17,33.1107,33.1329,177500.0
2014-05-12 09:50:00,44.65,44.66,44.59,44.6,225500.0,33.1329,33.1404,33.0884,33.0958,225500.0
2014-05-12 10:00:00,44.61,44.61,44.56,44.57,116600.0,33.1033,33.1033,33.0662,33.0736,116600.0
2014-05-12 10:10:00,44.57,44.6,44.54,44.6,425600.0,33.0736,33.0958,33.0513,33.0958,425600.0
2014-05-12 10:20:00,44.61,44.61,44.53,44.53,218800.0,33.1033,33.1033,33.0439,33.0439,218800.0
2014-05-12 10:30:00,44.53,44.57,44.53,44.56,26900.0,33.0439,33.0736,33.0439,33.0662,26900.0
2014-05-12 10:40:00,44.57,44.57,44.49,44.5,113700.0,33.0736,33.0736,33.0142,33.0216,113700.0
2014-05-12 10:50:00,44.49,44.51,44.48,44.49,130100.0,33.0142,33.0291,33.0068,33.0142,130100.0
2014-05-12 11:00:00,44.49,44.52,44.48,44.48,70400.0,33.0142,33.0365,33.0068,33.0068,70400.0
2014-05-12 11:10:00,44.48,44.52,44.48,44.51,44700.0,33.0068,33.0365,33.0068,33.0291,44700.0
2014-05-12 11:20:00,44.5,44.53,44.48,44.53,53600.0,33.0216,33.0439,33.0068,33.0439,53600.0
2014-05-12 11:30:00,44.53,44.54,44.5,44.51,79300.0,33.0439,33.0513,33.0216,33.0291,79300.0
2014-05-12 11:40:00,44.52,44.53,44.5,44.52,103200.0,33.0365,33.0439,33.0216,33.0365,103200.0
2014-05-12 11:50:00,44.52,44.52,44.49,44.49,19300.0,33.0365,33.0365,33.0142,33.0142,19300.0
2014-05-12 12:00:00,44.5,44.52,44.49,44.5,35200.0,33.0216,33.0365,33.0142,33.0216,35200.0
2014-05-12 12:10:00,44.51,44.53,44.5,44.53,17800.0,33.0291,33.0439,33.0216,33.0439,17800.0
2014-05-12 12:20:00,44.53,44.54,44.52,44.53,49300.0,33.0439,33.0513,33.0365,33.0439,49300.0
2014-05-12 12:30:00,44.53,44.54,44.5,44.51,58600.0,33.0439,33.0513,33.0216,33.0291,58600.0
2014-05-12 12:40:00,44.51,44.51,44.49,44.5,13900.0,33.0291,33.0291,33.0142,33.0216,13900.0
2014-05-12 12:50:00,44.5,44.52,44.5,44.52,148000.0,33.0216,33.0365,33.0216,33.0365,148000.0
2014-05-12 13:00:00,44.52,44.54,44.51,44.54,46700.0,33.0365,33.0513,33.0291,33.0513,46700.0
2014-05-12 13:10:00,44.54,44.56,44.53,44.55,33000.0,33.0513,33.0662,33.0439,33.0587,33000.0
2014-05-12 13:20:00,44.55,44.56,44.54,44.55,19200.0,33.0587,33.0662,33.0513,33.0587,19200.0
2014-05-12 13:30:00,44.55,44.56,44.53,44.53,234900.0,33.0587,33.0662,33.0439,33.0439,234900.0
2014-05-12 13:40:00,44.54,44.54,44.52,44.53,31900.0,33.0513,33.0513,33.0365,33.0439,31900.0
2014-05-12 13:50:00,44.53,44.54,44.52,44.54,26000.0,33.0439,33.0513,33.0365,33.0513,26000.0
2014-05-12 14:00:00,44.54,44.56,44.53,44.56,26500.0,33.0513,33.0662,33.0439,33.0662,26500.0
2014-05-12 14:10:00,44.56,44.56,44.53,44.53,73400.0,33.0662,33.0662,33.0439,33.0439,73400.0
2014-05-12 14:20:00,44.53,44.54,44.52,44.52,16300.0,33.0439,33.0513,33.0365,33.0365,16300.0
2014-05-12 14:30:00,44.53,44.54,44.53,44.54,35100.0,33.0439,33.0513,33.0439,33.0513,35100.0
2014-05-12 14:40:00,44.54,44.55,44.53,44.53,29700.0,33.0513,33.0587,33.0439,33.0439,29700.0
2014-05-12 14:50:00,44.53,44.54,44.52,44.54,214700.0,33.0439,33.0513,33.0365,33.0513,214700.0
2014-05-12 15:00:00,44.53,44.55,44.53,44.53,149600.0,33.0439,33.0587,33.0439,33.0439,149600.0
2014-05-12 15:10:00,44.53,44.55,44.52,44.54,124400.0,33.0439,33.0587,33.0365,33.0513,124400.0
2014-05-12 15:20:00,44.54,44.54,44.53,44.53,113000.0,33.0513,33.0513,33.0439,33.0439,113000.0
2014-05-12 15:30:00,44.52,44.55,44.52,44.55,85600.0,33.0365,33.0587,33.0365,33.0587,85600.0
2014-05-12 15:40:00,44.55,44.55,44.53,44.54,105000.0,33.0587,33.0587,33.0439,33.0513,105000.0
2014-05-12 15:50:00,44.55,44.56,44.54,44.55,798200.0,33.0587,33.0662,33.0513,33.0587,798200.0
2014-05-13 09:30:00,44.54,44.65,44.53,44.6,220900.0,33.0513,33.1329,33.0439,33.0958,220900.0
2014-05-13 09:40:00,44.6,44.65,44.59,44.6,67000.0,33.0958,33.1329,33.0884,33.0958,67000.0
2014-05-13 09:50:00,44.61,44.63,44.58,44.6,59500.0,33.1033,33.1181,33.081,33.0958,59500.0
2014-05-13 10:00:00,44.6,44.62,44.58,44.59,60000.0,33.0958,33.1107,33.081,33.0884,60000.0
2014-05-13 10:10:00,44.59,44.63,44.59,44.62,63300.0,33.0884,33.1181,33.0884,33.1107,63300.0
2014-05-13 10:20:00,44.62,44.66,44.62,44.66,51400.0,33.1107,33.1404,33.1107,33.1404,51400.0
2014-05-13 10:30:00,44.67,44.67,44.63,44.66,90800.0,33.1478,33.1478,33.1181,33.1404,90800.0
2014-05-13 10:40:00,44.66,44.67,44.64,44.65,84100.0,33.1404,33.1478,33.1255,33.1329,84100.0
2014-05-13 10:50:00,44.65,44.66,44.64,44.65,111200.0,33.1329,33.1404,33.1255,33.1329,111200.0
2014-05-13 11:00:00,44.66,44.67,44.65,44.66,12900.0,33.1404,33.1478,33.1329,33.1404,12900.0
2014-05-13 11:10:00,44.66,44.7,44.65,44.66,136100.0,33.1404,33.17,33.1329,33.1404,136100.0
2014-05-13 11:20:00,44.66,44.68,44.66,44.68,23300.0,33.1404,33.1552,33.1404,33.1552,23300.0
2014-05-13 11:30:00,44.68,44.69,44.66,44.67,72300.0,33.1552,33.1626,33.1404,33.1478,72300.0
2014-05-13 11:40:00,44.68,44.69,44.66,44.68,43600.0,33.1552,33.1626,33.1404,33.1552,43600.0
2014-05-13 11:50:00,44.68,44.7,44.68,44.69,42300.0,33.1552,33.17,33.1552,33.1626,42300.0
2014-05-13 12:00:00,44.68,44.7,44.66,44.69,40300.0,33.1552,33.17,33.1404,33.1626,40300.0
2014-05-13 12:10:00,44.68,44.7,44.67,44.69,15700.0,33.1552,33.17,33.1478,33.1626,15700.0
2014-05-13 12:20:00,44.69,44.7,44.67,44.68,33200.0,33.1626,33.17,33.1478,33.1552,33200.0
2014-05-13 12:30:00,44.67,44.69,44.66,44.68,16500.0,33.1478,33.1626,33.1404,33.1552,16500.0
2014-05-13 12:40:00,44.68,44.7,44.68,44.7,13900.0,33.1552,33.17,33.1552,33.17,13900.0
2014-05-13 12:50:00,44.69,44.7,44.67,44.67,10000.0,33.1626,33.17,33.1478,33.1478,10000.0
2014-05-13 13:00:00,44.68,44.68,44.66,44.66,7300.0,33.1552,33.1552,33.1404,33.1404,7300.0
2014-05-13 13:10:00,44.66,44.67,44.65,44.66,28600.0,33.1404,33.1478,33.1329,33.1404,28600.0
2014-05-13 13:20:00,44.66,44.67,44.64,44.65,17500.0,33.1404,33.1478,33.1255,33.1329,17500.0
2014-05-13 13:30:00,44.64,44.65,44.62,44.62,20500.0,33.1255,33.1329,33.1107,33.1107,20500.0
2014-05-13 13:40:00,44.61,44.63,44.6,44.62,50800.0,33.1033,33.1181,33.0958,33.1107,50800.0
2014-05-13 13:50:00,44.62,44.64,44.62,44.64,17600.0,33.1107,33.1255,33.1107,33.1255,17600.0
2014-05-13 14:00:00,44.63,44.65,44.63,44.64,11700.0,33.1181,33.1329,33.1181,33.1255,11700.0
2014-05-13 14:10:00,44.64,44.65,44.64,44.65,17600.0,33.1255,33.1329,33.1255,33.1329,17600.0
2014-05-13 14:20:00,44.65,44.65,44.62,44.64,30400.0,33.1329,33.1329,33.1107,33.1255,30400.0
2014-05-13 14:30:00,44.63,44.64,44.62,44.63,16600.0,33.1181,33.1255,33.1107,33.1181,16600.0
2014-05-13 14:40:00,44.62,44.64,44.62,44.64,19600.0,33.1107,33.1255,33.1107,33.1255,19600.0
2014-05-13 14:50:00,44.63,44.64,44.62,44.63,42200.0,33.1181,33.1255,33.1107,33.1181,42200.0
2014-05-13 15:00:00,44.63,44.64,44.62,44.63,42100.0,33.1181,33.1255,33.1107,33.1181,42100.0
2014-05-13 15:10:00,44.63,44.65,44.61,44.64,28700.0,33.1181,33.1329,33.1033,33.1255,28700.0
2014-05-13 15:20:00,44.64,44.65,44.62,44.65,53800.0,33.1255,33.1329,33.1107,33.1329,53800.0
2014-05-13 15:30:00,44.65,44.66,44.63,44.65,81900.0,33.1329,33.1404,33.1181,33.1329,81900.0
2014-05-13 15:40:00,44.65,44.66,44.63,44.63,124600.0,33.1329,33.1404,33.1181,33.1181,124600.0
2014-05-13 15:50:00,44.63,44.65,44.62,44.64,407900.0,33.1181,33.1329,33.1107,33.1255,407900.0
2014-05-14 09:30:00,44.61,44.63,44.55,44.57,160600.0,33.1033,33.1181,33.0587,33.0736,160600.0
2014-05-14 09:40:00,44.57,44.58,44.5,44.51,127000.0,33.0736,33.081,33.0216,33.0291,127000.0
2014-05-14 09:50:00,44.51,44.52,44.46,44.48,85300.0,33.0291,33.0365,32.9919,33.0068,85300.0
2014-05-14 10:00:00,44.47,44.52,44.47,44.5,82600.0,32.9994,33.0365,32.9994,33.0216,82600.0
2014-05-14 10:10:00,44.49,44.51,44.45,44.48,81400.0,33.0142,33.0291,32.9845,33.0068,81400.0
2014-05-14 10:20:00,44.48,44.52,44.47,44.52,49000.0,33.0068,33.0365,32.9994,33.0365,49000.0
2014-05-14 10:30:00,44.52,44.54,44.51,44.52,65000.0,33.0365,33.0513,33.0291,33.0365,65000.0
2014-05-14 10:40:00,44.52,44.56,44.5,44.56,52000.0,33.0365,33.0662,33.0216,33.0662,52000.0
2014-05-14 10:50:00,44.56,44.57,44.53,44.53,96500.0,33.0662,33.0736,33.0439,33.0439,96500.0
2014-05-14 11:00:00,44.54,44.55,44.52,44.54,45100.0,33.0513,33.0587,33.0365,33.0513,45100.0
2014-05-14 11:10:00,44.54,44.55,44.53,44.55,98600.0,33.0513,33.0587,33.0439,33.0587,98600.0
2014-05-14 11:20:00,44.55,44.58,44.55,44.57,58200.0,33.0587,33.081,33.0587,33.0736,58200.0
2014-05-14 11:30:00,44.57,44.58,44.55,44.57,66000.0,33.0736,33.081,33.0587,33.0736,66000.0
2014-05-14 11:40:00,44.57,44.58,44.56,44.58,13500.0,33.0736,33.081,33.0662,33.081,13500.0
2014-05-14 11:50:00,44.57,44.58,44.54,44.55,58500.0,33.0736,33.081,33.0513,33.0587,58500.0
2014-05-14 12:00:00,44.54,44.55,44.54,44.55,26500.0,33.0513,33.0587,33.0513,33.0587,26500.0
2014-05-14 12:10:00,44.55,44.55,44.53,44.54,102400.0,33.0587,33.0587,33.0439,33.0513,102400.0
2014-05-14 12:20:00,44.53,44.55,44.53,44.55,17600.0,33.0439,33.0587,33.0439,33.0587,17600.0
2014-05-14 12:30:00,44.54,44.56,44.53,44.56,16500.0,33.0513,33.0662,33.0439,33.0662,16500.0
2014-05-14 12:40:00,44.55,44.56,44.54,44.54,18800.0,33.0587,33.0662,33.0513,33.0513,18800.0
2014-05-14 12:50:00,44.54,44.54,44.52,44.53,93800.0,33.0513,33.0513,33.0365,33.0439,93800.0
2014-05-14 13:00:00,44.53,44.54,44.51,44.52,8100.0,33.0439,33.0513,33.0291,33.0365,8100.0
2014-05-14 13:10:00,44.51,44.51,44.5,44.51,19500.0,33.0291,33.0291,33.0216,33.0291,19500.0
2014-05-14 13:20:00,44.5,44.5,44.49,44.49,14900.0,33.0216,33.0216,33.0142,33.0142,14900.0
2014-05-14 13:30:00,44.48,44.49,44.47,44.48,17400.0,33.0068,33.0142,32.9994,33.0068,17400.0
2014-05-14 13:40:00,44.48,44.48,44.46,44.47,17300.0,33.0068,33.0068,32.9919,32.9994,17300.0
2014-05-14 13:50:00,44.47,44.48,44.46,44.48,50100.0,32.9994,33.0068,32.9919,33.0068,50100.0
2014-05-14 14:00:00,44.48,44.49,44.47,44.47,69600.0,33.0068,33.0142,32.9994,32.9994,69600.0
2014-05-14 14:10:00,44.47,44.47,44.46,44.47,10500.0,32.9994,32.9994,32.9919,32.9994,10500.0
2014-05-14 14:20:00,44.46,44.48,44.46,44.47,12600.0,32.9919,33.0068,32.9919,32.9994,12600.0
2014-05-14 14:30:00,44.47,44.49,44.46,44.47,69700.0,32.9994,33.0142,32.9919,32.9994,69700.0
2014-05-14 14:40:00,44.47,44.47,44.43,44.44,51200.0,32.9994,32.9994,32.9697,32.9771,51200.0
2014-05-14 14:50:00,44.44,44.45,44.43,44.45,28600.0,32.9771,32.9845,32.9697,32.9845,28600.0
2014-05-14 15:00:00,44.45,44.45,44.4,44.4,58600.0,32.9845,32.9845,32.9474,32.9474,58600.0
2014-05-14 15:10:00,44.4,44.42,44.39,44.4,72000.0,32.9474,32.9623,32.94,32.9474,72000.0
2014-05-14 15:20:00,44.4,44.41,44.39,44.39,40300.0,32.9474,32.9548,32.94,32.94,40300.0
2014-05-14 15:30:00,44.39,44.4,44.34,44.37,294600.0,32.94,32.9474,32.9029,32.9252,294600.0
2014-05-14 15:40:00,44.37,44.38,44.36,44.38,172600.0,32.9252,32.9326,32.9177,32.9326,172600.0
2014-05-14 15:50:00,44.38,44.4,44.37,44.39,628000.0,32.9326,32.9474,32.9252,32.94,628000.0
2014-05-15 09:30:00,44.27,44.3,44.19,44.22,215200.0,32.851,32.8732,32.7916,32.8139,215200.0
2014-05-15 09:40:00,44.22,44.23,44.14,44.18,176000.0,32.8139,32.8213,32.7545,32.7842,176000.0
2014-05-15 09:50:00,44.18,44.23,44.14,44.21,192700.0,32.7842,32.8213,32.7545,32.8064,192700.0
2014-05-15 10:00:00,44.21,44.25,44.17,44.17,117900.0,32.8064,32.8361,32.7768,32.7768,117900.0
2014-05-15 10:10:00,44.17,44.21,44.15,44.21,151500.0,32.7768,32.8064,32.7619,32.8064,151500.0
2014-05-15 10:20:00,44.21,44.22,44.14,44.18,106600.0,32.8064,32.8139,32.7545,32.7842,106600.0
2014-05-15 10:30:00,44.18,44.19,44.13,44.13,105800.0,32.7842,32.7916,32.7471,32.7471,105800.0
2014-05-15 10:40:00,44.13,44.19,44.12,44.15,77800.0,32.7471,32.7916,32.7396,32.7619,77800.0
2014-05-15 10:50:00,44.16,44.17,44.12,44.12,88600.0,32.7693,32.7768,32.7396,32.7396,88600.0
2014-05-15 11:00:00,44.13,44.15,44.07,44.07,230900.0,32.7471,32.7619,32.7025,32.7025,230900.0
2014-05-15 11:10:00,44.07,44.08,44.02,44.05,200700.0,32.7025,32.71,32.6654,32.6877,200700.0
2014-05-15 11:20:00,44.05,44.07,44.03,44.04,172000.0,32.6877,32.7025,32.6729,32.6803,172000.0
2014-05-15 11:30:00,44.04,44.11,44.04,44.11,37500.0,32.6803,32.7322,32.6803,32.7322,37500.0
2014-05-15 11:40:00,44.11,44.11,44.05,44.06,86500.0,32.7322,32.7322,32.6877,32.6951,86500.0
2014-05-15 11:50:00,44.06,44.09,44.04,44.04,205800.0,32.6951,32.7174,32.6803,32.6803,205800.0
2014-05-15 12:00:00,44.04,44.07,44.03,44.05,56300.0,32.6803,32.7025,32.6729,32.6877,56300.0
2014-05-15 12:10:00,44.05,44.05,44.02,44.02,33900.0,32.6877,32.6877,32.6654,32.6654,33900.0
2014-05-15 12:20:00,44.03,44.04,44.0,44.03,295900.0,32.6729,32.6803,32.6506,32.6729,295900.0
2014-05-15 12:30:00,44.03,44.06,44.02,44.04,19200.0,32.6729,32.6951,32.6654,32.6803,19200.0
2014-05-15 12:40:00,44.04,44.06,44.03,44.04,13400.0,32.6803,32.6951,32.6729,32.6803,13400.0
2014-05-15 12:50:00,44.04,44.08,44.04,44.07,39600.0,32.6803,32.71,32.6803,32.7025,39600.0
2014-05-15 13:00:00,44.07,44.07,44.01,44.01,57800.0,32.7025,32.7025,32.658,32.658,57800.0
2014-05-15 13:10:00,44.01,44.02,43.99,44.0,69300.0,32.658,32.6654,32.6432,32.6506,69300.0
2014-05-15 13:20:00,44.01,44.02,43.98,43.99,39500.0,32.658,32.6654,32.6358,32.6432,39500.0
2014-05-15 13:30:00,43.99,44.0,43.97,43.98,48600.0,32.6432,32.6506,32.6283,32.6358,48600.0
2014-05-15 13:40:00,43.98,43.99,43.97,43.98,20300.0,32.6358,32.6432,32.6283,32.6358,20300.0
2014-05-15 13:50:00,43.98,44.03,43.98,44.02,172300.0,32.6358,32.6729,32.6358,32.6654,172300.0
2014-05-15 14:00:00,44.03,44.05,44.01,44.04,28200.0,32.6729,32.6877,32.658,32.6803,28200.0
2014-05-15 14:10:00,44.04,44.04,43.98,43.98,106300.0,32.6803,32.6803,32.6358,32.6358,106300.0
2014-05-15 14:20:00,43.97,43.99,43.96,43.98,54300.0,32.6283,32.6432,32.6209,32.6358,54300.0
2014-05-15 14:30:00,43.98,44.01,43.98,43.99,34700.0,32.6358,32.658,32.6358,32.6432,34700.0
2014-05-15 14:40:00,43.99,44.0,43.97,43.99,39100.0,32.6432,32.6506,32.6283,32.6432,39100.0
2014-05-15 14:50:00,43.99,44.01,43.96,43.98,76200.0,32.6432,32.658,32.6209,32.6358,76200.0
2014-05-15 15:00:00,43.98,43.98,43.95,43.98,72400.0,32.6358,32.6358,32.6135,32.6358,72400.0
2014-05-15 15:10:00,43.98,43.99,43.96,43.97,48700.0,32.6358,32.6432,32.6209,32.6283,48700.0
2014-05-15 15:20:00,43.97,43.98,43.94,43.96,84200.0,32.6283,32.6358,32.6061,32.6209,84200.0
2014-05-15 15:30:00,43.96,44.02,43.94,44.02,162100.0,32.6209,32.6654,32.6061,32.6654,162100.0
2014-05-15 15:40:00,44.01,44.03,43.99,43.99,108100.0,32.658,32.6729,32.6432,32.6432,108100.0
2014-05-15 15:50:00,43.99,44.02,43.98,44.02,463100.0,32.6432,32.6654,32.6358,32.6654,463100.0
2014-05-16 09:30:00,44.07,44.1,44.01,44.09,374300.0,32.7025,32.7248,32.658,32.7174,374300.0
2014-05-16 09:40:00,44.08,44.15,44.08,44.12,221300.0,32.71,32.7619,32.71,32.7396,221300.0
2014-05-16 09:50:00,44.12,44.15,44.07,44.11,147700.0,32.7396,32.7619,32.7025,32.7322,147700.0
2014-05-16 10:00:00,44.12,44.14,44.07,44.1,170500.0,32.7396,32.7545,32.7025,32.7248,170500.0
2014-05-16 10:10:00,44.11,44.14,44.09,44.13,43300.0,32.7322,32.7545,32.7174,32.7471,43300.0
2014-05-16 10:20:00,44.12,44.12,44.07,44.08,53600.0,32.7396,32.7396,32.7025,32.71,53600.0
2014-05-16 10:30:00,44.09,44.16,44.09,44.16,64200.0,32.7174,32.7693,32.7174,32.7693,64200.0
2014-05-16 10:40:00,44.16,44.21,44.16,44.2,89300.0,32.7693,32.8064,32.7693,32.799,89300.0
2014-05-16 10:50:00,44.2,44.22,44.18,44.18,53100.0,32.799,32.8139,32.7842,32.7842,53100.0
2014-05-16 11:00:00,44.18,44.19,44.15,44.18,50500.0,32.7842,32.7916,32.7619,32.7842,50500.0
2014-05-16 11:10:00,44.19,44.21,44.18,44.19,67700.0,32.7916,32.8064,32.7842,32.7916,67700.0
2014-05-16 11:20:00,44.2,44.21,44.18,44.19,149900.0,32.799,32.8064,32.7842,32.7916,149900.0
2014-05-16 11:30:00,44.19,44.23,44.19,44.2,90400.0,32.7916,32.8213,32.7916,32.799,90400.0
2014-05-16 11:40:00,44.2,44.23,44.19,44.2,824400.0,32.799,32.8213,32.7916,32.799,824400.0
2014-05-16 11:50:00,44.2,44.26,44.19,44.25,214400.0,32.799,32.8435,32.7916,32.8361,214400.0
2014-05-16 12:00:00,44.25,44.27,44.23,44.23,448000.0,32.8361,32.851,32.8213,32.8213,448000.0
2014-05-16 12:10:00,44.22,44.24,44.2,44.2,250400.0,32.8139,32.8287,32.799,32.799,250400.0
2014-05-16 12:20:00,44.2,44.2,44.17,44.17,168800.0,32.799,32.799,32.7768,32.7768,168800.0
2014-05-16 12:30:00,44.18,44.19,44.17,44.18,25100.0,32.7842,32.7916,32.7768,32.7842,25100.0
2014-05-16 12:40:00,44.18,44.19,44.14,44.15,38200.0,32.7842,32.7916,32.7545,32.7619,38200.0
2014-05-16 12:50:00,44.15,44.16,44.14,44.16,19900.0,32.7619,32.7693,32.7545,32.7693,19900.0
2014-05-16 13:00:00,44.16,44.17,44.13,44.15,39700.0,32.7693,32.7768,32.7471,32.7619,39700.0
2014-05-16 13:10:00,44.15,44.17,44.15,44.16,33400.0,32.7619,32.7768,32.7619,32.7693,33400.0
2014-05-16 13:20:00,44.16,44.16,44.14,44.14,22200.0,32.7693,32.7693,32.7545,32.7545,22200.0
2014-05-16 13:30:00,44.15,44.18,44.15,44.17,36800.0,32.7619,32.7842,32.7619,32.7768,36800.0
2014-05-16 13:40:00,44.16,44.17,44.13,44.14,37900.0,32.7693,32.7768,32.7471,32.7545,37900.0
2014-05-16 13:50:00,44.15,44.16,44.14,44.14,28600.0,32.7619,32.7693,32.7545,32.7545,28600.0
2014-05-16 14:00:00,44.14,44.15,44.12,44.14,46800.0,32.7545,32.7619,32.7396,32.7545,46800.0
2014-05-16 14:10:00,44.14,44.15,44.13,44.14,31500.0,32.7545,32.7619,32.7471,32.7545,31500.0
2014-05-16 14:20:00,44.14,44.16,44.12,44.14,97100.0,32.7545,32.7693,32.7396,32.7545,97100.0
2014-05-16 14:30:00,44.14,44.16,44.14,44.15,40400.0,32.7545,32.7693,32.7545,32.7619,40400.0
2014-05-16 14:40:00,44.15,44.19,44.15,44.18,60400.0,32.7619,32.7916,32.7619,32.7842,60400.0
2014-05-16 14:50:00,44.18,44.24,44.18,44.24,67600.0,32.7842,32.8287,32.7842,32.8287,67600.0
2014-05-16 15:00:00,44.25,44.27,44.23,44.26,156600.0,32.8361,32.851,32.8213,32.8435,156600.0
2014-05-16 15:10:00,44.27,44.28,44.26,44.26,121000.0,32.851,32.8584,32.8435,32.8435,121000.0
2014-05-16 15:20:00,44.27,44.27,44.25,44.26,538300.0,32.851,32.851,32.8361,32.8435,538300.0
2014-05-16 15:30:00,44.26,44.3,44.25,44.28,208000.0,32.8435,32.8732,32.8361,32.8584,208000.0
2014-05-16 15:40:00,44.28,44.28,44.25,44.27,175300.0,32.8584,32.8584,32.8361,32.851,175300.0
2014-05-16 15:50:00,44.27,44.3,44.26,44.29,353300.0,32.851,32.8732,32.8435,32.8658,353300.0
2014-05-19 09:30:00,44.17,44.18,44.06,44.08,236900.0,32.7768,32.7842,32.6951,32.71,236900.0
2014-05-19 09:40:00,44.09,44.19,44.09,44.18,149700.0,32.7174,32.7916,32.7174,32.7842,149700.0
2014-05-19 09:50:00,44.19,44.2,44.11,44.11,104900.0,32.7916,32.799,32.7322,32.7322,104900.0
2014-05-19 10:00:00,44.12,44.16,44.09,44.16,112300.0,32.7396,32.7693,32.7174,32.7693,112300.0
2014-05-19 10:10:00,44.16,44.17,44.11,44.17,59700.0,32.7693,32.7768,32.7322,32.7768,59700.0
2014-05-19 10:20:00,44.16,44.17,44.12,44.14,45700.0,32.7693,32.7768,32.7396,32.7545,45700.0
2014-05-19 10:30:00,44.14,44.14,44.12,44.13,66000.0,32.7545,32.7545,32.7396,32.7471,66000.0
2014-05-19 10:40:00,44.14,44.14,44.08,44.09,48700.0,32.7545,32.7545,32.71,32.7174,48700.0
2014-05-19 10:50:00,44.1,44.11,44.08,44.08,29100.0,32.7248,32.7322,32.71,32.71,29100.0
2014-05-19 11:00:00,44.08,44.13,44.07,44.13,37000.0,32.71,32.7471,32.7025,32.7471,37000.0
2014-05-19 11:10:00,44.14,44.17,44.14,44.14,65400.0,32.7545,32.7768,32.7545,32.7545,65400.0
2014-05-19 11:20:00,44.14,44.18,44.13,44.18,13300.0,32.7545,32.7842,32.7471,32.7842,13300.0
2014-05-19 11:30:00,44.17,44.18,44.16,44.18,47800.0,32.7768,32.7842,32.7693,32.7842,47800.0
2014-05-19 11:40:00,44.18,44.19,44.16,44.16,12600.0,32.7842,32.7916,32.7693,32.7693,12600.0
2014-05-19 11:50:00,44.17,44.18,44.15,44.18,41200.0,32.7768,32.7842,32.7619,32.7842,41200.0
2014-05-19 12:00:00,44.17,44.19,44.16,44.18,27300.0,32.7768,32.7916,32.7693,32.7842,27300.0
2014-05-19 12:10:00,44.17,44.18,44.16,44.16,27400.0,32.7768,32.7842,32.7693,32.7693,27400.0
2014-05-19 12:20:00,44.16,44.17,44.14,44.15,14000.0,32.7693,32.7768,32.7545,32.7619,14000.0
2014-05-19 12:30:00,44.15,44.15,44.1,44.1,21000.0,32.7619,32.7619,32.7248,32.7248,21000.0
2014-05-19 12:40:00,44.1,44.11,44.09,44.09,11400.0,32.7248,32.7322,32.7174,32.7174,11400.0
2014-05-19 12:50:00,44.09,44.11,44.09,44.11,28400.0,32.7174,32.7322,32.7174,32.7322,28400.0
2014-05-19 13:00:00,44.12,44.14,44.11,44.12,37300.0,32.7396,32.7545,32.7322,32.7396,37300.0
2014-05-19 13:10:00,44.12,44.14,44.12,44.13,28300.0,32.7396,32.7545,32.7396,32.7471,28300.0
2014-05-19 13:20:00,44.12,44.13,44.11,44.13,82600.0,32.7396,32.7471,32.7322,32.7471,82600.0
2014-05-19 13:30:00,44.13,44.15,44.11,44.13,16800.0,32.7471,32.7619,32.7322,32.7471,16800.0
2014-05-19 13:40:00,44.13,44.17,44.13,44.16,29900.0,32.7471,32.7768,32.7471,32.7693,29900.0
2014-05-19 13:50:00,44.16,44.19,44.16,44.19,48000.0,32.7693,32.7916,32.7693,32.7916,48000.0
2014-05-19 14:00:00,44.18,44.22,44.18,44.21,42800.0,32.7842,32.8139,32.7842,32.8064,42800.0
2014-05-19 14:10:00,44.21,44.21,44.19,44.21,19600.0,32.8064,32.8064,32.7916,32.8064,19600.0
2014-05-19 14:20:00,44.2,44.25,44.2,44.22,104300.0,32.799,32.8361,32.799,32.8139,104300.0
2014-05-19 14:30:00,44.22,44.23,44.2,44.2,22900.0,32.8139,32.8213,32.799,32.799,22900.0
2014-05-19 14:40:00,44.2,44.22,44.2,44.22,92200.0,32.799,32.8139,32.799,32.8139,92200.0
2014-05-19 14:50:00,44.22,44.22,44.19,44.2,25200.0,32.8139,32.8139,32.7916,32.799,25200.0
2014-05-19 15:00:00,44.19,44.22,44.19,44.2,79700.0,32.7916,32.8139,32.7916,32.799,79700.0
2014-05-19 15:10:00,44.2,44.22,44.17,44.19,52200.0,32.799,32.8139,32.7768,32.7916,52200.0
2014-05-19 15:20:00,44.18,44.2,44.18,44.18,147600.0,32.7842,32.799,32.7842,32.7842,147600.0
2014-05-19 15:30:00,44.18,44.21,44.18,44.19,125900.0,32.7842,32.8064,32.7842,32.7916,125900.0
2014-05-19 15:40:00,44.19,44.2,44.18,44.2,105600.0,32.7916,32.799,32.7842,32.799,105600.0
2014-05-19 15:50:00,44.2,44.21,44.18,44.19,369000.0,32.799,32.8064,32.7842,32.7916,369000.0
2014-05-20 09:30:00,44.19,44.19,44.13,44.13,418400.0,32.7916,32.7916,32.7471,32.7471,418400.0
2014-05-20 09:40:00,44.13,44.16,44.11,44.13,166500.0,32.7471,32.7693,32.7322,32.7471,166500.0
2014-05-20 09:50:00,44.13,44.15,44.11,44.13,56200.0,32.7471,32.7619,32.7322,32.7471,56200.0
2014-05-20 10:00:00,44.13,44.16,44.11,44.12,107100.0,32.7471,32.7693,32.7322,32.7396,107100.0
2014-05-20 10:10:00,44.13,44.16,44.13,44.15,61900.0,32.7471,32.7693,32.7471,32.7619,61900.0
2014-05-20 10:20:00,44.14,44.14,44.09,44.1,117600.0,32.7545,32.7545,32.7174,32.7248,117600.0
2014-05-20 10:30:00,44.11,44.13,44.1,44.11,85100.0,32.7322,32.7471,32.7248,32.7322,85100.0
2014-05-20 10:40:00,44.11,44.13,44.1,44.13,25700.0,32.7322,32.7471,32.7248,32.7471,25700.0
2014-05-20 10:50:00,44.13,44.16,44.11,44.16,31000.0,32.7471,32.7693,32.7322,32.7693,31000.0
2014-05-20 11:00:00,44.15,44.16,44.13,44.15,19500.0,32.7619,32.7693,32.7471,32.7619,19500.0
2014-05-20 11:10:00,44.14,44.15,44.11,44.11,19500.0,32.7545,32.7619,32.7322,32.7322,19500.0
2014-05-20 11:20:00,44.11,44.13,44.09,44.09,30500.0,32.7322,32.7471,32.7174,32.7174,30500.0
2014-05-20 11:30:00,44.1,44.11,44.08,44.1,15000.0,32.7248,32.7322,32.71,32.7248,15000.0
2014-05-20 11:40:00,44.1,44.12,44.08,44.11,155200.0,32.7248,32.7396,32.71,32.7322,155200.0
2014-05-20 11:50:00,44.11,44.11,44.07,44.07,60100.0,32.7322,32.7322,32.7025,32.7025,60100.0
2014-05-20 12:00:00,44.07,44.07,44.02,44.03,143500.0,32.7025,32.7025,32.6654,32.6729,143500.0
2014-05-20 12:10:00,44.03,44.03,44.0,44.02,170200.0,32.6729,32.6729,32.6506,32.6654,170200.0
2014-05-20 12:20:00,44.02,44.05,44.02,44.02,394300.0,32.6654,32.6877,32.6654,32.6654,394300.0
2014-05-20 12:30:00,44.02,44.04,44.01,44.01,24500.0,32.6654,32.6803,32.658,32.658,24500.0
2014-05-20 12:40:00,44.01,44.04,44.0,44.03,150800.0,32.658,32.6803,32.6506,32.6729,150800.0
2014-05-20 12:50:00,44.04,44.06,44.03,44.05,66200.0,32.6803,32.6951,32.6729,32.6877,66200.0
2014-05-20 13:00:00,44.05,44.05,44.01,44.02,64300.0,32.6877,32.6877,32.658,32.6654,64300.0
2014-05-20 13:10:00,44.02,44.02,43.99,44.0,337400.0,32.6654,32.6654,32.6432,32.6506,337400.0
2014-05-20 13:20:00,44.0,44.05,44.0,44.05,312200.0,32.6506,32.6877,32.6506,32.6877,312200.0
2014-05-20 13:30:00,44.04,44.05,44.02,44.03,20700.0,32.6803,32.6877,32.6654,32.6729,20700.0
2014-05-20 13:40:00,44.02,44.02,43.96,43.96,198800.0,32.6654,32.6654,32.6209,32.6209,198800.0
2014-05-20 13:50:00,43.97,44.0,43.96,43.99,56000.0,32.6283,32.6506,32.6209,32.6432,56000.0
2014-05-20 14:00:00,43.99,44.03,43.99,44.02,121800.0,32.6432,32.6729,32.6432,32.6654,121800.0
2014-05-20 14:10:00,44.02,44.03,44.0,44.02,103100.0,32.6654,32.6729,32.6506,32.6654,103100.0
2014-05-20 14:20:00,44.02,44.05,44.01,44.02,116400.0,32.6654,32.6877,32.658,32.6654,116400.0
2014-05-20 14:30:00,44.01,44.02,43.98,43.98,64700.0,32.658,32.6654,32.6358,32.6358,64700.0
2014-05-20 14:40:00,43.98,44.05,43.98,44.04,25900.0,32.6358,32.6877,32.6358,32.6803,25900.0
2014-05-20 14:50:00,44.04,44.04,44.0,44.01,148200.0,32.6803,32.6803,32.6506,32.658,148200.0
2014-05-20 15:00:00,44.01,44.03,44.0,44.01,72900.0,32.658,32.6729,32.6506,32.658,72900.0
2014-05-20 15:10:00,44.02,44.05,44.0,44.04,56700.0,32.6654,32.6877,32.6506,32.6803,56700.0
2014-05-20 15:20:00,44.04,44.07,44.01,44.04,263100.0,32.6803,32.7025,32.658,32.6803,263100.0
2014-05-20 15:30:00,44.03,44.09,44.03,44.07,126100.0,32.6729,32.7174,32.6729,32.7025,126100.0
2014-05-20 15:40:00,44.06,44.08,44.02,44.02,224300.0,32.6951,32.71,32.6654,32.6654,224300.0
2014-05-20 15:50:00,44.03,44.04,43.99,44.01,441000.0,32.6729,32.6803,32.6432,32.658,441000.0
2014-05-21 09:30:00,44.03,44.12,44.02,44.03,160300.0,32.6729,32.7396,32.6654,32.6729,160300.0
2014-05-21 09:40:00,44.04,44.06,44.03,44.04,112600.0,32.6803,32.6951,32.6729,32.6803,112600.0
2014-05-21 09:50:00,44.05,44.1,44.03,44.09,208500.0,32.6877,32.7248,32.6729,32.7174,208500.0
2014-05-21 10:00:00,44.09,44.1,44.06,44.06,141400.0,32.7174,32.7248,32.6951,32.6951,141400.0
2014-05-21 10:10:00,44.07,44.08,44.05,44.07,79000.0,32.7025,32.71,32.6877,32.7025,79000.0
2014-05-21 10:20:00,44.06,44.07,43.99,44.0,562500.0,32.6951,32.7025,32.6432,32.6506,562500.0
2014-05-21 10:30:00,43.99,44.03,43.99,44.0,887100.0,32.6432,32.6729,32.6432,32.6506,887100.0
2014-05-21 10:40:00,44.0,44.02,43.99,44.02,533800.0,32.6506,32.6654,32.6432,32.6654,533800.0
2014-05-21 10:50:00,44.02,44.08,44.02,44.07,49200.0,32.6654,32.71,32.6654,32.7025,49200.0
2014-05-21 11:00:00,44.06,44.08,44.05,44.07,102000.0,32.6951,32.71,32.6877,32.7025,102000.0
2014-05-21 11:10:00,44.08,44.08,44.06,44.07,7300.0,32.71,32.71,32.6951,32.7025,7300.0
2014-05-21 11:20:00,44.06,44.08,44.05,44.08,22200.0,32.6951,32.71,32.6877,32.71,22200.0
2014-05-21 11:30:00,44.07,44.09,44.07,44.08,16100.0,32.7025,32.7174,32.7025,32.71,16100.0
2014-05-21 11:40:00,44.08,44.08,44.06,44.08,34800.0,32.71,32.71,32.6951,32.71,34800.0
2014-05-21 11:50:00,44.08,44.11,44.07,44.09,69200.0,32.71,32.7322,32.7025,32.7174,69200.0
2014-05-21 12:00:00,44.09,44.1,44.08,44.09,24700.0,32.7174,32.7248,32.71,32.7174,24700.0
2014-05-21 12:10:00,44.1,44.12,44.09,44.12,130200.0,32.7248,32.7396,32.7174,32.7396,130200.0
2014-05-21 12:20:00,44.12,44.13,44.12,44.13,21100.0,32.7396,32.7471,32.7396,32.7471,21100.0
2014-05-21 12:30:00,44.13,44.15,44.13,44.15,22200.0,32.7471,32.7619,32.7471,32.7619,22200.0
2014-05-21 12:40:00,44.15,44.16,44.13,44.14,28500.0,32.7619,32.7693,32.7471,32.7545,28500.0
2014-05-21 12:50:00,44.14,44.16,44.14,44.15,15900.0,32.7545,32.7693,32.7545,32.7619,15900.0
2014-05-21 13:00:00,44.15,44.18,44.15,44.17,34400.0,32.7619,32.7842,32.7619,32.7768,34400.0
2014-05-21 13:10:00,44.17,44.19,44.15,44.19,14500.0,32.7768,32.7916,32.7619,32.7916,14500.0
2014-05-21 13:20:00,44.18,44.18,44.15,44.16,48900.0,32.7842,32.7842,32.7619,32.7693,48900.0
2014-05-21 13:30:00,44.16,44.16,44.15,44.15,16500.0,32.7693,32.7693,32.7619,32.7619,16500.0
2014-05-21 13:40:00,44.16,44.16,44.13,44.13,34600.0,32.7693,32.7693,32.7471,32.7471,34600.0
2014-05-21 13:50:00,44.12,44.13,44.11,44.12,14700.0,32.7396,32.7471,32.7322,32.7396,14700.0
2014-05-21 14:00:00,44.13,44.17,44.11,44.12,77200.0,32.7471,32.7768,32.7322,32.7396,77200.0
2014-05-21 14:10:00,44.12,44.12,44.08,44.12,53700.0,32.7396,32.7396,32.71,32.7396,53700.0
2014-05-21 14:20:00,44.11,44.14,44.11,44.13,51800.0,32.7322,32.7545,32.7322,32.7471,51800.0
2014-05-21 14:30:00,44.13,44.15,44.13,44.14,29200.0,32.7471,32.7619,32.7471,32.7545,29200.0
2014-05-21 14:40:00,44.14,44.18,44.14,44.16,36400.0,32.7545,32.7842,32.7545,32.7693,36400.0
2014-05-21 14:50:00,44.17,44.17,44.15,44.17,24600.0,32.7768,32.7768,32.7619,32.7768,24600.0
2014-05-21 15:00:00,44.16,44.19,44.16,44.18,74000.0,32.7693,32.7916,32.7693,32.7842,74000.0
2014-05-21 15:10:00,44.18,44.21,44.18,44.18,31800.0,32.7842,32.8064,32.7842,32.7842,31800.0
2014-05-21 15:20:00,44.18,44.19,44.17,44.19,73900.0,32.7842,32.7916,32.7768,32.7916,73900.0
2014-05-21 15:30:00,44.19,44.2,44.17,44.17,42700.0,32.7916,32.799,32.7768,32.7768,42700.0
2014-05-21 15:40:00,44.17,44.27,44.16,44.25,548300.0,32.7768,32.851,32.7693,32.8361,548300.0
2014-05-21 15:50:00,44.25,44.31,44.24,44.28,463200.0,32.8361,32.8806,32.8287,32.8584,463200.0
2014-05-22 09:30:00,44.26,44.26,44.16,44.2,445000.0,32.8435,32.8435,32.7693,32.799,445000.0
2014-05-22 09:40:00,44.21,44.22,44.18,44.19,98200.0,32.8064,32.8139,32.7842,32.7916,98200.0
2014-05-22 09:50:00,44.19,44.19,44.13,44.17,39300.0,32.7916,32.7916,32.7471,32.7768,39300.0
2014-05-22 10:00:00,44.16,44.19,44.13,44.14,52900.0,32.7693,32.7916,32.7471,32.7545,52900.0
2014-05-22 10:10:00,44.14,44.18,44.14,44.17,45600.0,32.7545,32.7842,32.7545,32.7768,45600.0
2014-05-22 10:20:00,44.16,44.18,44.15,44.15,44900.0,32.7693,32.7842,32.7619,32.7619,44900.0
2014-05-22 10:30:00,44.15,44.21,44.15,44.21,41400.0,32.7619,32.8064,32.7619,32.8064,41400.0
2014-05-22 10:40:00,44.2,44.2,44.17,44.17,15200.0,32.799,32.799,32.7768,32.7768,15200.0
2014-05-22 10:50:00,44.18,44.19,44.15,44.16,105400.0,32.7842,32.7916,32.7619,32.7693,105400.0
2014-05-22 11:00:00,44.16,44.16,44.11,44.13,46100.0,32.7693,32.7693,32.7322,32.7471,46100.0
2014-05-22 11:10:00,44.13,44.14,44.1,44.11,19800.0,32.7471,32.7545,32.7248,32.7322,19800.0
2014-05-22 11:20:00,44.11,44.15,44.11,44.15,18300.0,32.7322,32.7619,32.7322,32.7619,18300.0
2014-05-22 11:30:00,44.15,44.18,44.13,44.13,36900.0,32.7619,32.7842,32.7471,32.7471,36900.0
2014-05-22 11:40:00,44.13,44.17,44.12,44.17,23100.0,32.7471,32.7768,32.7396,32.7768,23100.0
2014-05-22 11:50:00,44.16,44.19,44.16,44.17,6300.0,32.7693,32.7916,32.7693,32.7768,6300.0
2014-05-22 12:00:00,44.17,44.19,44.16,44.19,94300.0,32.7768,32.7916,32.7693,32.7916,94300.0
2014-05-22 12:10:00,44.2,44.21,44.19,44.21,143000.0,32.799,32.8064,32.7916,32.8064,143000.0
2014-05-22 12:20:00,44.21,44.23,44.21,44.23,17500.0,32.8064,32.8213,32.8064,32.8213,17500.0
2014-05-22 12:30:00,44.22,44.25,44.22,44.23,15000.0,32.8139,32.8361,32.8139,32.8213,15000.0
2014-05-22 12:40:00,44.24,44.24,44.23,44.23,19400.0,32.8287,32.8287,32.8213,32.8213,19400.0
2014-05-22 12:50:00,44.23,44.23,44.22,44.22,12300.0,32.8213,32.8213,32.8139,32.8139,12300.0
2014-05-22 13:00:00,44.22,44.25,44.22,44.23,27000.0,32.8139,32.8361,32.8139,32.8213,27000.0
2014-05-22 13:10:00,44.23,44.24,44.22,44.24,18700.0,32.8213,32.8287,32.8139,32.8287,18700.0
2014-05-22 13:20:00,44.23,44.26,44.23,44.26,13200.0,32.8213,32.8435,32.8213,32.8435,13200.0
2014-05-22 13:30:00,44.26,44.29,44.26,44.28,72000.0,32.8435,32.8658,32.8435,32.8584,72000.0
2014-05-22 13:40:00,44.27,44.28,44.27,44.27,16900.0,32.851,32.8584,32.851,32.851,16900.0
2014-05-22 13:50:00,44.27,44.27,44.24,44.25,99500.0,32.851,32.851,32.8287,32.8361,99500.0
2014-05-22 14:00:00,44.25,44.25,44.23,44.25,15000.0,32.8361,32.8361,32.8213,32.8361,15000.0
2014-05-22 14:10:00,44.25,44.26,44.24,44.25,46000.0,32.8361,32.8435,32.8287,32.8361,46000.0
2014-05-22 14:20:00,44.25,44.26,44.24,44.25,19300.0,32.8361,32.8435,32.8287,32.8361,19300.0
2014-05-22 14:30:00,44.25,44.26,44.24,44.25,166300.0,32.8361,32.8435,32.8287,32.8361,166300.0
2014-05-22 14:40:00,44.24,44.26,44.24,44.26,16200.0,32.8287,32.8435,32.8287,32.8435,16200.0
2014-05-22 14:50:00,44.26,44.26,44.25,44.26,30800.0,32.8435,32.8435,32.8361,32.8435,30800.0
2014-05-22 15:00:00,44.26,44.26,44.23,44.23,80800.0,32.8435,32.8435,32.8213,32.8213,80800.0
2014-05-22 15:10:00,44.23,44.25,44.23,44.24,99700.0,32.8213,32.8361,32.8213,32.8287,99700.0
2014-05-22 15:20:00,44.24,44.25,44.22,44.22,82900.0,32.8287,32.8361,32.8139,32.8139,82900.0
2014-05-22 15:30:00,44.22,44.23,44.19,44.2,83200.0,32.8139,32.8213,32.7916,32.799,83200.0
2014-05-22 15:40:00,44.21,44.23,44.19,44.21,236200.0,32.8064,32.8213,32.7916,32.8064,236200.0
2014-05-22 15:50:00,44.21,44.24,44.2,44.22,279500.0,32.8064,32.8287,32.799,32.8139,279500.0
2014-05-23 09:30:00,44.2,44.3,44.2,44.3,130400.0,32.799,32.8732,32.799,32.8732,130400.0
2014-05-23 09:40:00,44.3,44.32,44.28,44.29,269200.0,32.8732,32.8881,32.8584,32.8658,269200.0
2014-05-23 09:50:00,44.29,44.32,44.25,44.27,139700.0,32.8658,32.8881,32.8361,32.851,139700.0
2014-05-23 10:00:00,44.27,44.29,44.25,44.27,102900.0,32.851,32.8658,32.8361,32.851,102900.0
2014-05-23 10:10:00,44.27,44.29,44.25,44.29,42000.0,32.851,32.8658,32.8361,32.8658,42000.0
2014-05-23 10:20:00,44.29,44.31,44.28,44.29,40900.0,32.8658,32.8806,32.8584,32.8658,40900.0
2014-05-23 10:30:00,44.3,44.33,44.3,44.32,28500.0,32.8732,32.8955,32.8732,32.8881,28500.0
2014-05-23 10:40:00,44.32,44.32,44.29,44.3,105300.0,32.8881,32.8881,32.8658,32.8732,105300.0
2014-05-23 10:50:00,44.31,44.31,44.27,44.28,182100.0,32.8806,32.8806,32.851,32.8584,182100.0
2014-05-23 11:00:00,44.28,44.29,44.26,44.27,42800.0,32.8584,32.8658,32.8435,32.851,42800.0
2014-05-23 11:10:00,44.28,44.31,44.28,44.3,53100.0,32.8584,32.8806,32.8584,32.8732,53100.0
2014-05-23 11:20:00,44.3,44.32,44.3,44.3,32100.0,32.8732,32.8881,32.8732,32.8732,32100.0
2014-05-23 11:30:00,44.3,44.33,44.29,44.32,56300.0,32.8732,32.8955,32.8658,32.8881,56300.0
2014-05-23 11:40:00,44.33,44.33,44.31,44.31,26500.0,32.8955,32.8955,32.8806,32.8806,26500.0
2014-05-23 11:50:00,44.32,44.33,44.3,44.31,378300.0,32.8881,32.8955,32.8732,32.8806,378300.0
2014-05-23 12:00:00,44.31,44.33,44.3,44.32,30500.0,32.8806,32.8955,32.8732,32.8881,30500.0
2014-05-23 12:10:00,44.32,44.32,44.3,44.3,20300.0,32.8881,32.8881,32.8732,32.8732,20300.0
2014-05-23 12:20:00,44.31,44.33,44.3,44.32,25200.0,32.8806,32.8955,32.8732,32.8881,25200.0
2014-05-23 12:30:00,44.32,44.34,44.32,44.33,18200.0,32.8881,32.9029,32.8881,32.8955,18200.0
2014-05-23 12:40:00,44.33,44.33,44.32,44.32,31000.0,32.8955,32.8955,32.8881,32.8881,31000.0
2014-05-23 12:50:00,44.33,44.34,44.32,44.32,24200.0,32.8955,32.9029,32.8881,32.8881,24200.0
2014-05-23 13:00:00,44.32,44.33,44.32,44.33,18100.0,32.8881,32.8955,32.8881,32.8955,18100.0
2014-05-23 13:10:00,44.32,44.33,44.3,44.3,12800.0,32.8881,32.8955,32.8732,32.8732,12800.0
2014-05-23 13:20:00,44.3,44.32,44.3,44.32,12100.0,32.8732,32.8881,32.8732,32.8881,12100.0
2014-05-23 13:30:00,44.32,44.32,44.3,44.32,21900.0,32.8881,32.8881,32.8732,32.8881,21900.0
2014-05-23 13:40:00,44.32,44.32,44.3,44.32,61800.0,32.8881,32.8881,32.8732,32.8881,61800.0
2014-05-23 13:50:00,44.31,44.32,44.3,44.3,16600.0,32.8806,32.8881,32.8732,32.8732,16600.0
2014-05-23 14:00:00,44.3,44.31,44.29,44.3,128700.0,32.8732,32.8806,32.8658,32.8732,128700.0
2014-05-23 14:10:00,44.3,44.3,44.27,44.28,55500.0,32.8732,32.8732,32.851,32.8584,55500.0
2014-05-23 14:20:00,44.27,44.31,44.27,44.3,16400.0,32.851,32.8806,32.851,32.8732,16400.0
2014-05-23 14:30:00,44.3,44.3,44.28,44.29,30000.0,32.8732,32.8732,32.8584,32.8658,30000.0
2014-05-23 14:40:00,44.29,44.3,44.27,44.27,17900.0,32.8658,32.8732,32.851,32.851,17900.0
2014-05-23 14:50:00,44.27,44.28,44.27,44.27,12300.0,32.851,32.8584,32.851,32.851,12300.0
2014-05-23 15:00:00,44.27,44.28,44.27,44.27,16500.0,32.851,32.8584,32.851,32.851,16500.0
2014-05-23 15:10:00,44.27,44.29,44.27,44.29,69200.0,32.851,32.8658,32.851,32.8658,69200.0
2014-05-23 15:20:00,44.29,44.29,44.27,44.28,37500.0,32.8658,32.8658,32.851,32.8584,37500.0
2014-05-23 15:30:00,44.27,44.29,44.27,44.29,73300.0,32.851,32.8658,32.851,32.8658,73300.0
2014-05-23 15:40:00,44.28,44.3,44.28,44.3,69600.0,32.8584,32.8732,32.8584,32.8732,69600.0
2014-05-23 15:50:00,44.3,44.31,44.27,44.27,142500.0,32.8732,32.8806,32.851,32.851,142500.0
2014-05-27 09:30:00,44.39,44.41,44.28,44.32,121700.0,32.94,32.9548,32.8584,32.8881,121700.0
2014-05-27 09:40:00,44.33,44.36,44.32,44.36,194700.0,32.8955,32.9177,32.8881,32.9177,194700.0
2014-05-27 09:50:00,44.36,44.41,44.36,44.39,354000.0,32.9177,32.9548,32.9177,32.94,354000.0
2014-05-27 10:00:00,44.38,44.41,44.37,44.37,21100.0,32.9326,32.9548,32.9252,32.9252,21100.0
2014-05-27 10:10:00,44.37,44.38,44.33,44.38,243600.0,32.9252,32.9326,32.8955,32.9326,243600.0
2014-05-27 10:20:00,44.38,44.42,44.38,44.42,146000.0,32.9326,32.9623,32.9326,32.9623,146000.0
2014-05-27 10:30:00,44.41,44.43,44.4,44.42,85400.0,32.9548,32.9697,32.9474,32.9623,85400.0
2014-05-27 10:40:00,44.41,44.42,44.4,44.4,26000.0,32.9548,32.9623,32.9474,32.9474,26000.0
2014-05-27 10:50:00,44.4,44.42,44.38,44.42,28800.0,32.9474,32.9623,32.9326,32.9623,28800.0
2014-05-27 11:00:00,44.42,44.42,44.39,44.39,96000.0,32.9623,32.9623,32.94,32.94,96000.0
2014-05-27 11:10:00,44.39,44.39,44.37,44.38,44900.0,32.94,32.94,32.9252,32.9326,44900.0
2014-05-27 11:20:00,44.38,44.4,44.37,44.39,31500.0,32.9326,32.9474,32.9252,32.94,31500.0
2014-05-27 11:30:00,44.39,44.41,44.39,44.41,12000.0,32.94,32.9548,32.94,32.9548,12000.0
2014-05-27 11:40:00,44.41,44.41,44.38,44.4,120000.0,32.9548,32.9548,32.9326,32.9474,120000.0
2014-05-27 11:50:00,44.4,44.4,44.38,44.39,10400.0,32.9474,32.9474,32.9326,32.94,10400.0
2014-05-27 12:00:00,44.38,44.39,44.37,44.39,29600.0,32.9326,32.94,32.9252,32.94,29600.0
2014-05-27 12:10:00,44.39,44.4,44.38,44.39,16600.0,32.94,32.9474,32.9326,32.94,16600.0
2014-05-27 12:20:00,44.38,44.39,44.36,44.38,144800.0,32.9326,32.94,32.9177,32.9326,144800.0
2014-05-27 12:30:00,44.38,44.4,44.37,44.39,104200.0,32.9326,32.9474,32.9252,32.94,104200.0
2014-05-27 12:40:00,44.39,44.41,44.38,44.4,60500.0,32.94,32.9548,32.9326,32.9474,60500.0
2014-05-27 12:50:00,44.4,44.4,44.38,44.39,13600.0,32.9474,32.9474,32.9326,32.94,13600.0
2014-05-27 13:00:00,44.39,44.41,44.38,44.41,25000.0,32.94,32.9548,32.9326,32.9548,25000.0
2014-05-27 13:10:00,44.4,44.41,44.39,44.4,14600.0,32.9474,32.9548,32.94,32.9474,14600.0
2014-05-27 13:20:00,44.4,44.41,44.38,44.38,19200.0,32.9474,32.9548,32.9326,32.9326,19200.0
2014-05-27 13:30:00,44.39,44.41,44.38,44.41,59600.0,32.94,32.9548,32.9326,32.9548,59600.0
2014-05-27 13:40:00,44.41,44.42,44.4,44.41,35500.0,32.9548,32.9623,32.9474,32.9548,35500.0
2014-05-27 13:50:00,44.41,44.42,44.4,44.41,29700.0,32.9548,32.9623,32.9474,32.9548,29700.0
2014-05-27 14:00:00,44.4,44.41,44.38,44.39,40800.0,32.9474,32.9548,32.9326,32.94,40800.0
2014-05-27 14:10:00,44.39,44.41,44.39,44.41,27900.0,32.94,32.9548,32.94,32.9548,27900.0
2014-05-27 14:20:00,44.41,44.41,44.4,44.41,53900.0,32.9548,32.9548,32.9474,32.9548,53900.0
2014-05-27 14:30:00,44.4,44.41,44.37,44.38,41200.0,32.9474,32.9548,32.9252,32.9326,41200.0
2014-05-27 14:40:00,44.38,44.39,44.38,44.39,34800.0,32.9326,32.94,32.9326,32.94,34800.0
2014-05-27 14:50:00,44.39,44.39,44.38,44.38,62700.0,32.94,32.94,32.9326,32.9326,62700.0
2014-05-27 15:00:00,44.39,44.41,44.38,44.41,72600.0,32.94,32.9548,32.9326,32.9548,72600.0
2014-05-27 15:10:00,44.41,44.42,44.4,44.41,102900.0,32.9548,32.9623,32.9474,32.9548,102900.0
2014-05-27 15:20:00,44.41,44.41,44.39,44.39,102600.0,32.9548,32.9548,32.94,32.94,102600.0
2014-05-27 15:30:00,44.39,44.41,44.39,44.4,172100.0,32.94,32.9548,32.94,32.9474,172100.0
2014-05-27 15:40:00,44.4,44.42,44.4,44.4,174000.0,32.9474,32.9623,32.9474,32.9474,174000.0
2014-05-27 15:50:00,44.41,44.41,44.38,44.41,348000.0,32.9548,32.9548,32.9326,32.9548,348000.0
2014-05-28 09:30:00,44.44,44.44,44.37,44.42,234100.0,32.9771,32.9771,32.9252,32.9623,234100.0
2014-05-28 09:40:00,44.41,44.42,44.38,44.4,89600.0,32.9548,32.9623,32.9326,32.9474,89600.0
2014-05-28 09:50:00,44.4,44.43,44.37,44.38,375200.0,32.9474,32.9697,32.9252,32.9326,375200.0
2014-05-28 10:00:00,44.38,44.39,44.34,44.38,450100.0,32.9326,32.94,32.9029,32.9326,450100.0
2014-05-28 10:10:00,44.38,44.38,44.33,44.36,198300.0,32.9326,32.9326,32.8955,32.9177,198300.0
2014-05-28 10:20:00,44.35,44.37,44.35,44.37,56600.0,32.9103,32.9252,32.9103,32.9252,56600.0
2014-05-28 10:30:00,44.36,44.37,44.35,44.36,53100.0,32.9177,32.9252,32.9103,32.9177,53100.0
2014-05-28 10:40:00,44.36,44.37,44.34,44.37,71200.0,32.9177,32.9252,32.9029,32.9252,71200.0
2014-05-28 10:50:00,44.36,44.4,44.36,44.4,33100.0,32.9177,32.9474,32.9177,32.9474,33100.0
2014-05-28 11:00:00,44.39,44.43,44.39,44.42,59000.0,32.94,32.9697,32.94,32.9623,59000.0
2014-05-28 11:10:00,44.42,44.43,44.4,44.4,30000.0,32.9623,32.9697,32.9474,32.9474,30000.0
2014-05-28 11:20:00,44.41,44.41,44.39,44.41,51700.0,32.9548,32.9548,32.94,32.9548,51700.0
2014-05-28 11:30:00,44.41,44.44,44.4,44.43,39300.0,32.9548,32.9771,32.9474,32.9697,39300.0
2014-05-28 11:40:00,44.43,44.44,44.4,44.41,41800.0,32.9697,32.9771,32.9474,32.9548,41800.0
2014-05-28 11:50:00,44.41,44.42,44.4,44.41,23600.0,32.9548,32.9623,32.9474,32.9548,23600.0
2014-05-28 12:00:00,44.41,44.44,44.4,44.44,38600.0,32.9548,32.9771,32.9474,32.9771,38600.0
2014-05-28 12:10:00,44.44,44.44,44.4,44.4,131000.0,32.9771,32.9771,32.9474,32.9474,131000.0
2014-05-28 12:20:00,44.41,44.41,44.38,44.41,38400.0,32.9548,32.9548,32.9326,32.9548,38400.0
2014-05-28 12:30:00,44.41,44.41,44.39,44.4,25600.0,32.9548,32.9548,32.94,32.9474,25600.0
2014-05-28 12:40:00,44.39,44.41,44.38,44.41,24300.0,32.94,32.9548,32.9326,32.9548,24300.0
2014-05-28 12:50:00,44.41,44.41,44.39,44.4,37700.0,32.9548,32.9548,32.94,32.9474,37700.0
2014-05-28 13:00:00,44.39,44.4,44.39,44.4,39900.0,32.94,32.9474,32.94,32.9474,39900.0
2014-05-28 13:10:00,44.4,44.42,44.39,44.42,54700.0,32.9474,32.9623,32.94,32.9623,54700.0
2014-05-28 13:20:00,44.42,44.43,44.41,44.43,30000.0,32.9623,32.9697,32.9548,32.9697,30000.0
2014-05-28 13:30:00,44.43,44.45,44.42,44.44,43200.0,32.9697,32.9845,32.9623,32.9771,43200.0
2014-05-28 13:40:00,44.44,44.44,44.42,44.42,46600.0,32.9771,32.9771,32.9623,32.9623,46600.0
2014-05-28 13:50:00,44.42,44.46,44.42,44.46,56200.0,32.9623,32.9919,32.9623,32.9919,56200.0
2014-05-28 14:00:00,44.45,44.48,44.44,44.45,92900.0,32.9845,33.0068,32.9771,32.9845,92900.0
2014-05-28 14:10:00,44.45,44.46,44.43,44.45,45700.0,32.9845,32.9919,32.9697,32.9845,45700.0
2014-05-28 14:20:00,44.44,44.46,44.43,44.43,66600.0,32.9771,32.9919,32.9697,32.9697,66600.0
2014-05-28 14:30:00,44.43,44.45,44.41,44.44,92800.0,32.9697,32.9845,32.9548,32.9771,92800.0
2014-05-28 14:40:00,44.44,44.44,44.42,44.44,57800.0,32.9771,32.9771,32.9623,32.9771,57800.0
2014-05-28 14:50:00,44.43,44.44,44.43,44.44,44500.0,32.9697,32.9771,32.9697,32.9771,44500.0
2014-05-28 15:00:00,44.44,44.45,44.42,44.44,67500.0,32.9771,32.9845,32.9623,32.9771,67500.0
2014-05-28 15:10:00,44.43,44.45,44.43,44.44,50300.0,32.9697,32.9845,32.9697,32.9771,50300.0
2014-05-28 15:20:00,44.44,44.44,44.42,44.42,95100.0,32.9771,32.9771,32.9623,32.9623,95100.0
2014-05-28 15:30:00,44.42,44.43,44.4,44.41,129800.0,32.9623,32.9697,32.9474,32.9548,129800.0
2014-05-28 15:40:00,44.41,44.41,44.39,44.4,124000.0,32.9548,32.9548,32.94,32.9474,124000.0
2014-05-28 15:50:00,44.4,44.41,44.35,44.36,520200.0,32.9474,32.9548,32.9103,32.9177,520200.0
2014-05-29 09:30:00,44.38,44.52,44.38,44.51,181000.0,32.9326,33.0365,32.9326,33.0291,181000.0
2014-05-29 09:40:00,44.51,44.59,44.49,44.59,254500.0,33.0291,33.0884,33.0142,33.0884,254500.0
2014-05-29 09:50:00,44.59,44.59,44.55,44.56,114100.0,33.0884,33.0884,33.0587,33.0662,114100.0
2014-05-29 10:00:00,44.56,44.57,44.53,44.54,63400.0,33.0662,33.0736,33.0439,33.0513,63400.0
2014-05-29 10:10:00,44.53,44.56,44.5,44.52,64000.0,33.0439,33.0662,33.0216,33.0365,64000.0
2014-05-29 10:20:00,44.52,44.56,44.52,44.56,525000.0,33.0365,33.0662,33.0365,33.0662,525000.0
2014-05-29 10:30:00,44.56,44.58,44.56,44.57,113100.0,33.0662,33.081,33.0662,33.0736,113100.0
2014-05-29 10:40:00,44.56,44.59,44.55,44.59,142800.0,33.0662,33.0884,33.0587,33.0884,142800.0
2014-05-29 10:50:00,44.59,44.6,44.58,44.59,100800.0,33.0884,33.0958,33.081,33.0884,100800.0
2014-05-29 11:00:00,44.59,44.6,44.56,44.59,686100.0,33.0884,33.0958,33.0662,33.0884,686100.0
2014-05-29 11:10:00,44.59,44.6,44.57,44.57,300200.0,33.0884,33.0958,33.0736,33.0736,300200.0
2014-05-29 11:20:00,44.57,44.58,44.56,44.58,64200.0,33.0736,33.081,33.0662,33.081,64200.0
2014-05-29 11:30:00,44.57,44.6,44.56,44.58,155900.0,33.0736,33.0958,33.0662,33.081,155900.0
2014-05-29 11:40:00,44.57,44.59,44.57,44.59,66900.0,33.0736,33.0884,33.0736,33.0884,66900.0
2014-05-29 11:50:00,44.59,44.6,44.58,44.6,105200.0,33.0884,33.0958,33.081,33.0958,105200.0
2014-05-29 12:00:00,44.6,44.64,44.59,44.63,144300.0,33.0958,33.1255,33.0884,33.1181,144300.0
2014-05-29 12:10:00,44.63,44.64,44.62,44.63,54300.0,33.1181,33.1255,33.1107,33.1181,54300.0
2014-05-29 12:20:00,44.63,44.64,44.61,44.63,85000.0,33.1181,33.1255,33.1033,33.1181,85000.0
2014-05-29 12:30:00,44.63,44.63,44.62,44.63,42700.0,33.1181,33.1181,33.1107,33.1181,42700.0
2014-05-29 12:40:00,44.62,44.65,44.62,44.65,68600.0,33.1107,33.1329,33.1107,33.1329,68600.0
2014-05-29 12:50:00,44.64,44.65,44.63,44.63,13500.0,33.1255,33.1329,33.1181,33.1181,13500.0
2014-05-29 13:00:00,44.64,44.64,44.63,44.63,21200.0,33.1255,33.1255,33.1181,33.1181,21200.0
2014-05-29 13:10:00,44.63,44.65,44.63,44.65,78100.0,33.1181,33.1329,33.1181,33.1329,78100.0
2014-05-29 13:20:00,44.65,44.66,44.64,44.65,126700.0,33.1329,33.1404,33.1255,33.1329,126700.0
2014-05-29 13:30:00,44.65,44.65,44.63,44.64,27000.0,33.1329,33.1329,33.1181,33.1255,27000.0
2014-05-29 13:40:00,44.63,44.65,44.63,44.64,26300.0,33.1181,33.1329,33.1181,33.1255,26300.0
2014-05-29 13:50:00,44.65,44.65,44.64,44.65,11900.0,33.1329,33.1329,33.1255,33.1329,11900.0
2014-05-29 14:00:00,44.64,44.66,44.64,44.66,32500.0,33.1255,33.1404,33.1255,33.1404,32500.0
2014-05-29 14:10:00,44.66,44.69,44.66,44.69,66900.0,33.1404,33.1626,33.1404,33.1626,66900.0
2014-05-29 14:20:00,44.69,44.7,44.68,44.69,37800.0,33.1626,33.17,33.1552,33.1626,37800.0
2014-05-29 14:30:00,44.69,44.74,44.68,44.73,177600.0,33.1626,33.1997,33.1552,33.1923,177600.0
2014-05-29 14:40:00,44.73,44.74,44.71,44.71,152400.0,33.1923,33.1997,33.1775,33.1775,152400.0
2014-05-29 14:50:00,44.71,44.74,44.71,44.73,76500.0,33.1775,33.1997,33.1775,33.1923,76500.0
2014-05-29 15:00:00,44.72,44.76,44.72,44.75,157100.0,33.1849,33.2146,33.1849,33.2071,157100.0
2014-05-29 15:10:00,44.75,44.75,44.73,44.74,241400.0,33.2071,33.2071,33.1923,33.1997,241400.0
2014-05-29 15:20:00,44.74,44.76,44.73,44.74,133200.0,33.1997,33.2146,33.1923,33.1997,133200.0
2014-05-29 15:30:00,44.74,44.75,44.72,44.73,173000.0,33.1997,33.2071,33.1849,33.1923,173000.0
2014-05-29 15:40:00,44.73,44.73,44.7,44.71,290300.0,33.1923,33.1923,33.17,33.1775,290300.0
2014-05-29 15:50:00,44.71,44.73,44.7,44.71,749000.0,33.1775,33.1923,33.17,33.1775,749000.0
2014-05-30 09:30:00,44.6,44.75,44.56,44.73,198300.0,33.0958,33.2071,33.0662,33.1923,198300.0
2014-05-30 09:40:00,44.73,44.78,44.73,44.77,165300.0,33.1923,33.2294,33.1923,33.222,165300.0
2014-05-30 09:50:00,44.77,44.81,44.76,44.8,197600.0,33.222,33.2517,33.2146,33.2442,197600.0
2014-05-30 10:00:00,44.8,44.84,44.8,44.83,206000.0,33.2442,33.2739,33.2442,33.2665,206000.0
2014-05-30 10:10:00,44.84,44.86,44.82,44.83,107000.0,33.2739,33.2888,33.2591,33.2665,107000.0
2014-05-30 10:20:00,44.83,44.86,44.82,44.85,41800.0,33.2665,33.2888,33.2591,33.2814,41800.0
2014-05-30 10:30:00,44.85,44.85,44.82,44.84,46500.0,33.2814,33.2814,33.2591,33.2739,46500.0
2014-05-30 10:40:00,44.83,44.87,44.83,44.86,20000.0,33.2665,33.2962,33.2665,33.2888,20000.0
2014-05-30 10:50:00,44.86,44.87,44.85,44.87,33900.0,33.2888,33.2962,33.2814,33.2962,33900.0
2014-05-30 11:00:00,44.87,44.88,44.85,44.86,40500.0,33.2962,33.3036,33.2814,33.2888,40500.0
2014-05-30 11:10:00,44.86,44.88,44.85,44.87,76200.0,33.2888,33.3036,33.2814,33.2962,76200.0
2014-05-30 11:20:00,44.87,44.88,44.84,44.85,69200.0,33.2962,33.3036,33.2739,33.2814,69200.0
2014-05-30 11:30:00,44.85,44.87,44.85,44.87,22300.0,33.2814,33.2962,33.2814,33.2962,22300.0
2014-05-30 11:40:00,44.87,44.89,44.87,44.88,34000.0,33.2962,33.311,33.2962,33.3036,34000.0
2014-05-30 11:50:00,44.87,44.89,44.87,44.89,20600.0,33.2962,33.311,33.2962,33.311,20600.0
2014-05-30 12:00:00,44.88,44.9,44.88,44.9,57300.0,33.3036,33.3185,33.3036,33.3185,57300.0
2014-05-30 12:10:00,44.89,44.9,44.88,44.9,21600.0,33.311,33.3185,33.3036,33.3185,21600.0
2014-05-30 12:20:00,44.9,44.94,44.9,44.94,11100.0,33.3185,33.3481,33.3185,33.3481,11100.0
2014-05-30 12:30:00,44.94,44.95,44.91,44.91,36100.0,33.3481,33.3556,33.3259,33.3259,36100.0
2014-05-30 12:40:00,44.91,44.94,44.91,44.94,56300.0,33.3259,33.3481,33.3259,33.3481,56300.0
2014-05-30 12:50:00,44.93,44.94,44.92,44.94,40500.0,33.3407,33.3481,33.3333,33.3481,40500.0
2014-05-30 13:00:00,44.94,44.95,44.93,44.95,17100.0,33.3481,33.3556,33.3407,33.3556,17100.0
2014-05-30 13:10:00,44.94,44.97,44.94,44.97,31100.0,33.3481,33.3704,33.3481,33.3704,31100.0
2014-05-30 13:20:00,44.97,44.98,44.96,44.97,232900.0,33.3704,33.3778,33.363,33.3704,232900.0
2014-05-30 13:30:00,44.97,44.97,44.95,44.96,26100.0,33.3704,33.3704,33.3556,33.363,26100.0
2014-05-30 13:40:00,44.95,44.98,44.95,44.97,35400.0,33.3556,33.3778,33.3556,33.3704,35400.0
2014-05-30 13:50:00,44.98,45.0,44.98,45.0,28800.0,33.3778,33.3927,33.3778,33.3927,28800.0
2014-05-30 14:00:00,45.0,45.0,44.98,45.0,33300.0,33.3927,33.3927,33.3778,33.3927,33300.0
2014-05-30 14:10:00,45.0,45.02,45.0,45.01,21800.0,33.3927,33.4075,33.3927,33.4001,21800.0
2014-05-30 14:20:00,45.0,45.02,45.0,45.01,36600.0,33.3927,33.4075,33.3927,33.4001,36600.0
2014-05-30 14:30:00,45.01,45.02,45.0,45.01,30100.0,33.4001,33.4075,33.3927,33.4001,30100.0
2014-05-30 14:40:00,45.01,45.02,45.0,45.01,191900.0,33.4001,33.4075,33.3927,33.4001,191900.0
2014-05-30 14:50:00,45.02,45.02,44.99,44.99,42800.0,33.4075,33.4075,33.3852,33.3852,42800.0
2014-05-30 15:00:00,44.99,45.0,44.97,44.97,42600.0,33.3852,33.3927,33.3704,33.3704,42600.0
2014-05-30 15:10:00,44.97,44.97,44.95,44.95,98200.0,33.3704,33.3704,33.3556,33.3556,98200.0
2014-05-30 15:20:00,44.95,44.97,44.94,44.97,90700.0,33.3556,33.3704,33.3481,33.3704,90700.0
2014-05-30 15:30:00,44.96,45.0,44.96,44.97,231400.0,33.363,33.3927,33.363,33.3704,231400.0
2014-05-30 15:40:00,44.97,45.01,44.97,45.01,201000.0,33.3704,33.4001,33.3704,33.4001,201000.0
2014-05-30 15:50:00,45.01,45.08,45.01,45.03,850400.0,33.4001,33.452,33.4001,33.4149,850400.0
2014-06-02 09:30:00,44.96,45.0,44.89,45.0,202800.0,33.363,33.3927,33.311,33.3927,202800.0
2014-06-02 09:40:00,45.0,45.0,44.94,44.97,75900.0,33.3927,33.3927,33.3481,33.3704,75900.0
2014-06-02 09:50:00,44.97,45.01,44.97,44.98,153800.0,33.3704,33.4001,33.3704,33.3778,153800.0
2014-06-02 10:00:00,44.98,44.99,44.94,44.95,306800.0,33.3778,33.3852,33.3481,33.3556,306800.0
2014-06-02 10:10:00,44.95,44.97,44.93,44.94,86800.0,33.3556,33.3704,33.3407,33.3481,86800.0
2014-06-02 10:20:00,44.93,44.94,44.91,44.94,85600.0,33.3407,33.3481,33.3259,33.3481,85600.0
2014-06-02 10:30:00,44.94,44.95,44.9,44.92,36300.0,33.3481,33.3556,33.3185,33.3333,36300.0
2014-06-02 10:40:00,44.92,44.92,44.88,44.9,71400.0,33.3333,33.3333,33.3036,33.3185,71400.0
2014-06-02 10:50:00,44.9,44.93,44.9,44.93,15700.0,33.3185,33.3407,33.3185,33.3407,15700.0
2014-06-02 11:00:00,44.94,44.96,44.92,44.95,66800.0,33.3481,33.363,33.3333,33.3556,66800.0
2014-06-02 11:10:00,44.95,44.96,44.93,44.94,95000.0,33.3556,33.363,33.3407,33.3481,95000.0
2014-06-02 11:20:00,44.95,44.98,44.93,44.97,47700.0,33.3556,33.3778,33.3407,33.3704,47700.0
2014-06-02 11:30:00,44.97,44.98,44.95,44.95,77100.0,33.3704,33.3778,33.3556,33.3556,77100.0
2014-06-02 11:40:00,44.94,44.96,44.93,44.94,109400.0,33.3481,33.363,33.3407,33.3481,109400.0
2014-06-02 11:50:00,44.94,44.94,44.9,44.91,77900.0,33.3481,33.3481,33.3185,33.3259,77900.0
2014-06-02 12:00:00,44.92,44.93,44.91,44.93,29600.0,33.3333,33.3407,33.3259,33.3407,29600.0
2014-06-02 12:10:00,44.93,44.94,44.91,44.91,49500.0,33.3407,33.3481,33.3259,33.3259,49500.0
2014-06-02 12:20:00,44.92,44.96,44.91,44.95,131100.0,33.3333,33.363,33.3259,33.3556,131100.0
2014-06-02 12:30:00,44.96,44.97,44.95,44.96,98200.0,33.363,33.3704,33.3556,33.363,98200.0
2014-06-02 12:40:00,44.96,44.98,44.96,44.98,12300.0,33.363,33.3778,33.363,33.3778,12300.0
2014-06-02 12:50:00,44.98,44.98,44.96,44.98,19300.0,33.3778,33.3778,33.363,33.3778,19300.0
2014-06-02 13:00:00,44.98,44.98,44.95,44.97,26100.0,33.3778,33.3778,33.3556,33.3704,26100.0
2014-06-02 13:10:00,44.97,44.98,44.96,44.97,27400.0,33.3704,33.3778,33.363,33.3704,27400.0
2014-06-02 13:20:00,44.96,44.98,44.96,44.97,22300.0,33.363,33.3778,33.363,33.3704,22300.0
2014-06-02 13:30:00,44.97,44.98,44.95,44.97,25600.0,33.3704,33.3778,33.3556,33.3704,25600.0
2014-06-02 13:40:00,44.98,44.99,44.97,44.98,38900.0,33.3778,33.3852,33.3704,33.3778,38900.0
2014-06-02 13:50:00,44.98,45.0,44.98,45.0,30900.0,33.3778,33.3927,33.3778,33.3927,30900.0
2014-06-02 14:00:00,45.0,45.0,44.99,45.0,23300.0,33.3927,33.3927,33.3852,33.3927,23300.0
2014-06-02 14:10:00,45.0,45.0,44.97,44.98,34000.0,33.3927,33.3927,33.3704,33.3778,34000.0
2014-06-02 14:20:00,44.97,44.99,44.97,44.98,32600.0,33.3704,33.3852,33.3704,33.3778,32600.0
2014-06-02 14:30:00,44.99,44.99,44.97,44.98,95200.0,33.3852,33.3852,33.3704,33.3778,95200.0
2014-06-02 14:40:00,44.98,44.98,44.96,44.97,22100.0,33.3778,33.3778,33.363,33.3704,22100.0
2014-06-02 14:50:00,44.96,44.97,44.96,44.97,42200.0,33.363,33.3704,33.363,33.3704,42200.0
2014-06-02 15:00:00,44.97,44.97,44.95,44.95,53300.0,33.3704,33.3704,33.3556,33.3556,53300.0
2014-06-02 15:10:00,44.96,44.97,44.94,44.96,63100.0,33.363,33.3704,33.3481,33.363,63100.0
2014-06-02 15:20:00,44.97,44.97,44.95,44.95,57700.0,33.3704,33.3704,33.3556,33.3556,57700.0
2014-06-02 15:30:00,44.95,44.98,44.95,44.96,170300.0,33.3556,33.3778,33.3556,33.363,170300.0
2014-06-02 15:40:00,44.96,44.98,44.95,44.96,221400.0,33.363,33.3778,33.3556,33.363,221400.0
2014-06-02 15:50:00,44.96,44.97,44.93,44.94,207400.0,33.363,33.3704,33.3407,33.3481,207400.0
2014-06-03 09:30:00,44.87,44.9,44.77,44.79,81900.0,33.2962,33.3185,33.222,33.2368,81900.0
2014-06-03 09:40:00,44.8,44.8,44.76,44.78,98800.0,33.2442,33.2442,33.2146,33.2294,98800.0
2014-06-03 09:50:00,44.78,44.81,44.78,44.78,42200.0,33.2294,33.2517,33.2294,33.2294,42200.0
2014-06-03 10:00:00,44.79,44.81,44.77,44.8,195000.0,33.2368,33.2517,33.222,33.2442,195000.0
2014-06-03 10:10:00,44.8,44.82,44.8,44.81,22700.0,33.2442,33.2591,33.2442,33.2517,22700.0
2014-06-03 10:20:00,44.8,44.82,44.79,44.79,23200.0,33.2442,33.2591,33.2368,33.2368,23200.0
2014-06-03 10:30:00,44.8,44.81,44.78,44.8,44600.0,33.2442,33.2517,33.2294,33.2442,44600.0
2014-06-03 10:40:00,44.8,44.81,44.75,44.77,135500.0,33.2442,33.2517,33.2071,33.222,135500.0
2014-06-03 10:50:00,44.76,44.79,44.76,44.79,69800.0,33.2146,33.2368,33.2146,33.2368,69800.0
2014-06-03 11:00:00,44.78,44.81,44.77,44.81,55500.0,33.2294,33.2517,33.222,33.2517,55500.0
2014-06-03 11:10:00,44.81,44.84,44.8,44.84,133700.0,33.2517,33.2739,33.2442,33.2739,133700.0
2014-06-03 11:20:00,44.84,44.84,44.82,44.83,18100.0,33.2739,33.2739,33.2591,33.2665,18100.0
2014-06-03 11:30:00,44.83,44.83,44.81,44.81,137900.0,33.2665,33.2665,33.2517,33.2517,137900.0
2014-06-03 11:40:00,44.81,44.81,44.77,44.79,62700.0,33.2517,33.2517,33.222,33.2368,62700.0
2014-06-03 11:50:00,44.79,44.81,44.79,44.81,19800.0,33.2368,33.2517,33.2368,33.2517,19800.0
2014-06-03 12:00:00,44.81,44.82,44.8,44.8,15800.0,33.2517,33.2591,33.2442,33.2442,15800.0
2014-06-03 12:10:00,44.8,44.84,44.8,44.84,22200.0,33.2442,33.2739,33.2442,33.2739,22200.0
2014-06-03 12:20:00,44.84,44.86,44.84,44.85,53600.0,33.2739,33.2888,33.2739,33.2814,53600.0
2014-06-03 12:30:00,44.85,44.85,44.82,44.82,55200.0,33.2814,33.2814,33.2591,33.2591,55200.0
2014-06-03 12:40:00,44.83,44.84,44.83,44.83,13600.0,33.2665,33.2739,33.2665,33.2665,13600.0
2014-06-03 12:50:00,44.82,44.84,44.82,44.84,22500.0,33.2591,33.2739,33.2591,33.2739,22500.0
2014-06-03 13:00:00,44.84,44.84,44.82,44.83,19700.0,33.2739,33.2739,33.2591,33.2665,19700.0
2014-06-03 13:10:00,44.82,44.83,44.8,44.8,35000.0,33.2591,33.2665,33.2442,33.2442,35000.0
2014-06-03 13:20:00,44.81,44.81,44.8,44.81,11100.0,33.2517,33.2517,33.2442,33.2517,11100.0
2014-06-03 13:30:00,44.81,44.82,44.79,44.82,54800.0,33.2517,33.2591,33.2368,33.2591,54800.0
2014-06-03 13:40:00,44.81,44.81,44.79,44.79,68000.0,33.2517,33.2517,33.2368,33.2368,68000.0
2014-06-03 13:50:00,44.79,44.8,44.79,44.8,4800.0,33.2368,33.2442,33.2368,33.2442,4800.0
2014-06-03 14:00:00,44.8,44.81,44.79,44.8,71100.0,33.2442,33.2517,33.2368,33.2442,71100.0
2014-06-03 14:10:00,44.79,44.8,44.78,44.8,23500.0,33.2368,33.2442,33.2294,33.2442,23500.0
2014-06-03 14:20:00,44.8,44.81,44.79,44.8,19400.0,33.2442,33.2517,33.2368,33.2442,19400.0
2014-06-03 14:30:00,44.8,44.81,44.79,44.81,17600.0,33.2442,33.2517,33.2368,33.2517,17600.0
2014-06-03 14:40:00,44.81,44.81,44.77,44.77,244000.0,33.2517,33.2517,33.222,33.222,244000.0
2014-06-03 14:50:00,44.77,44.78,44.77,44.77,16300.0,33.222,33.2294,33.222,33.222,16300.0
2014-06-03 15:00:00,44.78,44.78,44.75,44.77,45300.0,33.2294,33.2294,33.2071,33.222,45300.0
2014-06-03 15:10:00,44.76,44.77,44.76,44.76,71200.0,33.2146,33.222,33.2146,33.2146,71200.0
2014-06-03 15:20:00,44.77,44.78,44.76,44.78,48500.0,33.222,33.2294,33.2146,33.2294,48500.0
2014-06-03 15:30:00,44.78,44.78,44.77,44.78,55900.0,33.2294,33.2294,33.222,33.2294,55900.0
2014-06-03 15:40:00,44.77,44.79,44.77,44.77,133600.0,33.222,33.2368,33.222,33.222,133600.0
2014-06-03 15:50:00,44.78,44.78,44.76,44.77,262900.0,33.2294,33.2294,33.2146,33.222,262900.0
2014-06-04 09:30:00,44.74,44.84,44.72,44.79,129100.0,33.1997,33.2739,33.1849,33.2368,129100.0
2014-06-04 09:40:00,44.78,44.78,44.72,44.78,100200.0,33.2294,33.2294,33.1849,33.2294,100200.0
2014-06-04 09:50:00,44.78,44.8,44.76,44.79,82600.0,33.2294,33.2442,33.2146,33.2368,82600.0
2014-06-04 10:00:00,44.8,44.81,44.78,44.8,63700.0,33.2442,33.2517,33.2294,33.2442,63700.0
2014-06-04 10:10:00,44.8,44.8,44.74,44.75,93100.0,33.2442,33.2442,33.1997,33.2071,93100.0
2014-06-04 10:20:00,44.75,44.79,44.75,44.78,65600.0,33.2071,33.2368,33.2071,33.2294,65600.0
2014-06-04 10:30:00,44.79,44.8,44.79,44.8,22000.0,33.2368,33.2442,33.2368,33.2442,22000.0
2014-06-04 10:40:00,44.81,44.82,44.8,44.82,90500.0,33.2517,33.2591,33.2442,33.2591,90500.0
2014-06-04 10:50:00,44.82,44.87,44.81,44.87,34200.0,33.2591,33.2962,33.2517,33.2962,34200.0
2014-06-04 11:00:00,44.87,44.9,44.86,44.9,131700.0,33.2962,33.3185,33.2888,33.3185,131700.0
2014-06-04 11:10:00,44.9,44.91,44.9,44.91,17800.0,33.3185,33.3259,33.3185,33.3259,17800.0
2014-06-04 11:20:00,44.92,44.96,44.92,44.96,33700.0,33.3333,33.363,33.3333,33.363,33700.0
2014-06-04 11:30:00,44.95,44.97,44.94,44.95,50300.0,33.3556,33.3704,33.3481,33.3556,50300.0
2014-06-04 11:40:00,44.96,44.96,44.93,44.93,97000.0,33.363,33.363,33.3407,33.3407,97000.0
2014-06-04 11:50:00,44.93,44.94,44.91,44.92,10000.0,33.3407,33.3481,33.3259,33.3333,10000.0
2014-06-04 12:00:00,44.91,44.93,44.91,44.91,12300.0,33.3259,33.3407,33.3259,33.3259,12300.0
2014-06-04 12:10:00,44.91,44.92,44.88,44.88,25500.0,33.3259,33.3333,33.3036,33.3036,25500.0
2014-06-04 12:20:00,44.89,44.9,44.87,44.89,27100.0,33.311,33.3185,33.2962,33.311,27100.0
2014-06-04 12:30:00,44.9,44.92,44.89,44.92,17600.0,33.3185,33.3333,33.311,33.3333,17600.0
2014-06-04 12:40:00,44.92,44.94,44.92,44.93,28100.0,33.3333,33.3481,33.3333,33.3407,28100.0
2014-06-04 12:50:00,44.93,44.95,44.93,44.94,27900.0,33.3407,33.3556,33.3407,33.3481,27900.0
2014-06-04 13:00:00,44.94,44.96,44.94,44.94,15200.0,33.3481,33.363,33.3481,33.3481,15200.0
2014-06-04 13:10:00,44.95,44.96,44.94,44.94,20300.0,33.3556,33.363,33.3481,33.3481,20300.0
2014-06-04 13:20:00,44.94,44.95,44.92,44.92,31500.0,33.3481,33.3556,33.3333,33.3333,31500.0
2014-06-04 13:30:00,44.92,44.93,44.91,44.93,24500.0,33.3333,33.3407,33.3259,33.3407,24500.0
2014-06-04 13:40:00,44.92,44.92,44.91,44.92,11000.0,33.3333,33.3333,33.3259,33.3333,11000.0
2014-06-04 13:50:00,44.91,44.93,44.91,44.93,8900.0,33.3259,33.3407,33.3259,33.3407,8900.0
2014-06-04 14:00:00,44.93,44.93,44.91,44.91,28000.0,33.3407,33.3407,33.3259,33.3259,28000.0
2014-06-04 14:10:00,44.91,44.92,44.91,44.92,16200.0,33.3259,33.3333,33.3259,33.3333,16200.0
2014-06-04 14:20:00,44.92,44.92,44.91,44.91,14100.0,33.3333,33.3333,33.3259,33.3259,14100.0
2014-06-04 14:30:00,44.92,44.94,44.91,44.94,32600.0,33.3333,33.3481,33.3259,33.3481,32600.0
2014-06-04 14:40:00,44.93,44.94,44.91,44.92,48600.0,33.3407,33.3481,33.3259,33.3333,48600.0
2014-06-04 14:50:00,44.91,44.93,44.91,44.92,24300.0,33.3259,33.3407,33.3259,33.3333,24300.0
2014-06-04 15:00:00,44.92,44.93,44.92,44.92,64000.0,33.3333,33.3407,33.3333,33.3333,64000.0
2014-06-04 15:10:00,44.92,44.94,44.92,44.94,76900.0,33.3333,33.3481,33.3333,33.3481,76900.0
2014-06-04 15:20:00,44.94,44.95,44.93,44.95,36000.0,33.3481,33.3556,33.3407,33.3556,36000.0
2014-06-04 15:30:00,44.94,44.97,44.94,44.95,128000.0,33.3481,33.3704,33.3481,33.3556,128000.0
2014-06-04 15:40:00,44.96,44.98,44.95,44.97,66000.0,33.363,33.3778,33.3556,33.3704,66000.0
2014-06-04 15:50:00,44.97,44.99,44.95,44.95,519300.0,33.3704,33.3852,33.3556,33.3556,519300.0
2014-06-05 09:30:00,44.94,44.99,44.9,44.91,263700.0,33.3481,33.3852,33.3185,33.3259,263700.0
2014-06-05 09:40:00,44.9,44.95,44.89,44.95,239000.0,33.3185,33.3556,33.311,33.3556,239000.0
2014-06-05 09:50:00,44.94,44.94,44.89,44.93,144600.0,33.3481,33.3481,33.311,33.3407,144600.0
2014-06-05 10:00:00,44.93,44.94,44.91,44.91,110200.0,33.3407,33.3481,33.3259,33.3259,110200.0
2014-06-05 10:10:00,44.91,44.92,44.87,44.89,89600.0,33.3259,33.3333,33.2962,33.311,89600.0
2014-06-05 10:20:00,44.89,44.97,44.88,44.97,107400.0,33.311,33.3704,33.3036,33.3704,107400.0
2014-06-05 10:30:00,44.98,44.99,44.98,44.99,34000.0,33.3778,33.3852,33.3778,33.3852,34000.0
2014-06-05 10:40:00,45.0,45.04,45.0,45.02,271000.0,33.3927,33.4223,33.3927,33.4075,271000.0
2014-06-05 10:50:00,45.03,45.03,45.0,45.02,164800.0,33.4149,33.4149,33.3927,33.4075,164800.0
2014-06-05 11:00:00,45.03,45.05,45.02,45.05,183300.0,33.4149,33.4298,33.4075,33.4298,183300.0
2014-06-05 11:10:00,45.05,45.08,45.05,45.07,58300.0,33.4298,33.452,33.4298,33.4446,58300.0
2014-06-05 11:20:00,45.07,45.08,45.06,45.07,84000.0,33.4446,33.452,33.4372,33.4446,84000.0
2014-06-05 11:30:00,45.07,45.09,45.05,45.08,74100.0,33.4446,33.4594,33.4298,33.452,74100.0
2014-06-05 11:40:00,45.09,45.12,45.06,45.1,146600.0,33.4594,33.4817,33.4372,33.4669,146600.0
2014-06-05 11:50:00,45.1,45.14,45.1,45.14,85000.0,33.4669,33.4965,33.4669,33.4965,85000.0
2014-06-05 12:00:00,45.14,45.17,45.14,45.16,136700.0,33.4965,33.5188,33.4965,33.5114,136700.0
2014-06-05 12:10:00,45.16,45.17,45.12,45.13,86500.0,33.5114,33.5188,33.4817,33.4891,86500.0
2014-06-05 12:20:00,45.13,45.16,45.13,45.15,46300.0,33.4891,33.5114,33.4891,33.504,46300.0
2014-06-05 12:30:00,45.16,45.16,45.13,45.15,68500.0,33.5114,33.5114,33.4891,33.504,68500.0
2014-06-05 12:40:00,45.15,45.16,45.13,45.13,22700.0,33.504,33.5114,33.4891,33.4891,22700.0
2014-06-05 12:50:00,45.13,45.14,45.12,45.12,10800.0,33.4891,33.4965,33.4817,33.4817,10800.0
2014-06-05 13:00:00,45.12,45.14,45.11,45.13,184500.0,33.4817,33.4965,33.4743,33.4891,184500.0
2014-06-05 13:10:00,45.12,45.13,45.11,45.13,33100.0,33.4817,33.4891,33.4743,33.4891,33100.0
2014-06-05 13:20:00,45.13,45.13,45.11,45.11,34500.0,33.4891,33.4891,33.4743,33.4743,34500.0
2014-06-05 13:30:00,45.11,45.12,45.1,45.11,25600.0,33.4743,33.4817,33.4669,33.4743,25600.0
2014-06-05 13:40:00,45.12,45.12,45.11,45.12,23800.0,33.4817,33.4817,33.4743,33.4817,23800.0
2014-06-05 13:50:00,45.11,45.13,45.1,45.13,47400.0,33.4743,33.4891,33.4669,33.4891,47400.0
2014-06-05 14:00:00,45.13,45.13,45.1,45.11,51900.0,33.4891,33.4891,33.4669,33.4743,51900.0
2014-06-05 14:10:00,45.11,45.13,45.11,45.13,23400.0,33.4743,33.4891,33.4743,33.4891,23400.0
2014-06-05 14:20:00,45.13,45.15,45.13,45.13,54700.0,33.4891,33.504,33.4891,33.4891,54700.0
2014-06-05 14:30:00,45.14,45.15,45.13,45.14,103000.0,33.4965,33.504,33.4891,33.4965,103000.0
2014-06-05 14:40:00,45.14,45.15,45.13,45.15,52800.0,33.4965,33.504,33.4891,33.504,52800.0
2014-06-05 14:50:00,45.14,45.15,45.12,45.12,55300.0,33.4965,33.504,33.4817,33.4817,55300.0
2014-06-05 15:00:00,45.12,45.14,45.12,45.13,77900.0,33.4817,33.4965,33.4817,33.4891,77900.0
2014-06-05 15:10:00,45.13,45.13,45.1,45.12,66100.0,33.4891,33.4891,33.4669,33.4817,66100.0
2014-06-05 15:20:00,45.12,45.12,45.08,45.08,86100.0,33.4817,33.4817,33.452,33.452,86100.0
2014-06-05 15:30:00,45.08,45.11,45.08,45.11,60500.0,33.452,33.4743,33.452,33.4743,60500.0
2014-06-05 15:40:00,45.11,45.13,45.09,45.12,93700.0,33.4743,33.4891,33.4594,33.4817,93700.0
2014-06-05 15:50:00,45.12,45.13,45.1,45.1,238900.0,33.4817,33.4891,33.4669,33.4669,238900.0
2014-06-06 09:30:00,45.12,45.19,45.11,45.18,194600.0,33.4817,33.5337,33.4743,33.5262,194600.0
2014-06-06 09:40:00,45.18,45.2,45.16,45.2,153200.0,33.5262,33.5411,33.5114,33.5411,153200.0
2014-06-06 09:50:00,45.2,45.21,45.17,45.21,86800.0,33.5411,33.5485,33.5188,33.5485,86800.0
2014-06-06 10:00:00,45.21,45.23,45.19,45.2,72600.0,33.5485,33.5633,33.5337,33.5411,72600.0
2014-06-06 10:10:00,45.2,45.21,45.16,45.16,64800.0,33.5411,33.5485,33.5114,33.5114,64800.0
2014-06-06 10:20:00,45.16,45.2,45.16,45.2,26300.0,33.5114,33.5411,33.5114,33.5411,26300.0
2014-06-06 10:30:00,45.19,45.2,45.18,45.19,15200.0,33.5337,33.5411,33.5262,33.5337,15200.0
2014-06-06 10:40:00,45.2,45.2,45.19,45.2,52300.0,33.5411,33.5411,33.5337,33.5411,52300.0
2014-06-06 10:50:00,45.2,45.23,45.2,45.2,45000.0,33.5411,33.5633,33.5411,33.5411,45000.0
2014-06-06 11:00:00,45.21,45.23,45.21,45.23,29600.0,33.5485,33.5633,33.5485,33.5633,29600.0
2014-06-06 11:10:00,45.23,45.23,45.19,45.2,64600.0,33.5633,33.5633,33.5337,33.5411,64600.0
2014-06-06 11:20:00,45.2,45.2,45.16,45.17,29800.0,33.5411,33.5411,33.5114,33.5188,29800.0
2014-06-06 11:30:00,45.16,45.16,45.14,45.16,86500.0,33.5114,33.5114,33.4965,33.5114,86500.0
2014-06-06 11:40:00,45.16,45.16,45.14,45.14,50700.0,33.5114,33.5114,33.4965,33.4965,50700.0
2014-06-06 11:50:00,45.14,45.14,45.13,45.13,17100.0,33.4965,33.4965,33.4891,33.4891,17100.0
2014-06-06 12:00:00,45.14,45.14,45.12,45.12,21400.0,33.4965,33.4965,33.4817,33.4817,21400.0
2014-06-06 12:10:00,45.12,45.16,45.12,45.16,46900.0,33.4817,33.5114,33.4817,33.5114,46900.0
2014-06-06 12:20:00,45.15,45.16,45.15,45.16,66700.0,33.504,33.5114,33.504,33.5114,66700.0
2014-06-06 12:30:00,45.16,45.19,45.15,45.19,56700.0,33.5114,33.5337,33.504,33.5337,56700.0
2014-06-06 12:40:00,45.19,45.2,45.18,45.18,16000.0,33.5337,33.5411,33.5262,33.5262,16000.0
2014-06-06 12:50:00,45.18,45.19,45.16,45.16,32300.0,33.5262,33.5337,33.5114,33.5114,32300.0
2014-06-06 13:00:00,45.17,45.18,45.16,45.17,26400.0,33.5188,33.5262,33.5114,33.5188,26400.0
2014-06-06 13:10:00,45.18,45.19,45.17,45.19,29300.0,33.5262,33.5337,33.5188,33.5337,29300.0
2014-06-06 13:20:00,45.19,45.21,45.19,45.2,106000.0,33.5337,33.5485,33.5337,33.5411,106000.0
2014-06-06 13:30:00,45.2,45.22,45.19,45.2,56100.0,33.5411,33.5559,33.5337,33.5411,56100.0
2014-06-06 13:40:00,45.2,45.23,45.19,45.22,53300.0,33.5411,33.5633,33.5337,33.5559,53300.0
2014-06-06 13:50:00,45.23,45.24,45.22,45.23,28400.0,33.5633,33.5708,33.5559,33.5633,28400.0
2014-06-06 14:00:00,45.22,45.23,45.22,45.22,52600.0,33.5559,33.5633,33.5559,33.5559,52600.0
2014-06-06 14:10:00,45.23,45.23,45.2,45.2,17300.0,33.5633,33.5633,33.5411,33.5411,17300.0
2014-06-06 14:20:00,45.2,45.21,45.19,45.19,22500.0,33.5411,33.5485,33.5337,33.5337,22500.0
2014-06-06 14:30:00,45.19,45.2,45.18,45.18,19400.0,33.5337,33.5411,33.5262,33.5262,19400.0
2014-06-06 14:40:00,45.18,45.19,45.17,45.17,17100.0,33.5262,33.5337,33.5188,33.5188,17100.0
2014-06-06 14:50:00,45.17,45.18,45.16,45.16,30600.0,33.5188,33.5262,33.5114,33.5114,30600.0
2014-06-06 15:00:00,45.16,45.18,45.15,45.18,40000.0,33.5114,33.5262,33.504,33.5262,40000.0
2014-06-06 15:10:00,45.18,45.2,45.18,45.2,46400.0,33.5262,33.5411,33.5262,33.5411,46400.0
2014-06-06 15:20:00,45.19,45.2,45.18,45.2,59400.0,33.5337,33.5411,33.5262,33.5411,59400.0
2014-06-06 15:30:00,45.2,45.2,45.17,45.19,65500.0,33.5411,33.5411,33.5188,33.5337,65500.0
2014-06-06 15:40:00,45.19,45.19,45.17,45.19,181400.0,33.5337,33.5337,33.5188,33.5337,181400.0
2014-06-06 15:50:00,45.19,45.23,45.18,45.23,374000.0,33.5337,33.5633,33.5262,33.5633,374000.0
2014-06-09 09:30:00,45.13,45.23,45.13,45.21,454700.0,33.4891,33.5633,33.4891,33.5485,454700.0
2014-06-09 09:40:00,45.21,45.27,45.2,45.27,212700.0,33.5485,33.593,33.5411,33.593,212700.0
2014-06-09 09:50:00,45.27,45.27,45.19,45.21,223100.0,33.593,33.593,33.5337,33.5485,223100.0
2014-06-09 10:00:00,45.21,45.22,45.16,45.16,191500.0,33.5485,33.5559,33.5114,33.5114,191500.0
2014-06-09 10:10:00,45.16,45.16,45.13,45.15,206200.0,33.5114,33.5114,33.4891,33.504,206200.0
2014-06-09 10:20:00,45.16,45.18,45.16,45.17,10900.0,33.5114,33.5262,33.5114,33.5188,10900.0
2014-06-09 10:30:00,45.18,45.18,45.14,45.16,131100.0,33.5262,33.5262,33.4965,33.5114,131100.0
2014-06-09 10:40:00,45.15,45.16,45.14,45.15,22400.0,33.504,33.5114,33.4965,33.504,22400.0
2014-06-09 10:50:00,45.15,45.16,45.13,45.15,31900.0,33.504,33.5114,33.4891,33.504,31900.0
2014-06-09 11:00:00,45.15,45.16,45.14,45.14,21000.0,33.504,33.5114,33.4965,33.4965,21000.0
2014-06-09 11:10:00,45.15,45.17,45.14,45.16,122800.0,33.504,33.5188,33.4965,33.5114,122800.0
2014-06-09 11:20:00,45.16,45.18,45.16,45.17,98300.0,33.5114,33.5262,33.5114,33.5188,98300.0
2014-06-09 11:30:00,45.17,45.19,45.17,45.19,57600.0,33.5188,33.5337,33.5188,33.5337,57600.0
2014-06-09 11:40:00,45.19,45.21,45.19,45.2,27800.0,33.5337,33.5485,33.5337,33.5411,27800.0
2014-06-09 11:50:00,45.21,45.21,45.17,45.18,229100.0,33.5485,33.5485,33.5188,33.5262,229100.0
2014-06-09 12:00:00,45.18,45.18,45.16,45.16,16900.0,33.5262,33.5262,33.5114,33.5114,16900.0
2014-06-09 12:10:00,45.16,45.16,45.15,45.15,30400.0,33.5114,33.5114,33.504,33.504,30400.0
2014-06-09 12:20:00,45.15,45.16,45.14,45.16,53800.0,33.504,33.5114,33.4965,33.5114,53800.0
2014-06-09 12:30:00,45.16,45.18,45.15,45.16,52900.0,33.5114,33.5262,33.504,33.5114,52900.0
2014-06-09 12:40:00,45.16,45.17,45.15,45.15,17000.0,33.5114,33.5188,33.504,33.504,17000.0
2014-06-09 12:50:00,45.15,45.16,45.15,45.15,15300.0,33.504,33.5114,33.504,33.504,15300.0
2014-06-09 13:00:00,45.15,45.17,45.15,45.16,23200.0,33.504,33.5188,33.504,33.5114,23200.0
2014-06-09 13:10:00,45.17,45.17,45.15,45.16,72300.0,33.5188,33.5188,33.504,33.5114,72300.0
2014-06-09 13:20:00,45.16,45.18,45.12,45.13,87900.0,33.5114,33.5262,33.4817,33.4891,87900.0
2014-06-09 13:30:00,45.12,45.16,45.09,45.16,933500.0,33.4817,33.5114,33.4594,33.5114,933500.0
2014-06-09 13:40:00,45.15,45.18,45.15,45.16,132500.0,33.504,33.5262,33.504,33.5114,132500.0
2014-06-09 13:50:00,45.16,45.17,45.15,45.16,149800.0,33.5114,33.5188,33.504,33.5114,149800.0
2014-06-09 14:00:00,45.16,45.17,45.14,45.14,70500.0,33.5114,33.5188,33.4965,33.4965,70500.0
2014-06-09 14:10:00,45.14,45.15,45.11,45.13,81900.0,33.4965,33.504,33.4743,33.4891,81900.0
2014-06-09 14:20:00,45.13,45.15,45.12,45.13,63400.0,33.4891,33.504,33.4817,33.4891,63400.0
2014-06-09 14:30:00,45.14,45.15,45.12,45.13,218600.0,33.4965,33.504,33.4817,33.4891,218600.0
2014-06-09 14:40:00,45.13,45.16,45.13,45.14,164600.0,33.4891,33.5114,33.4891,33.4965,164600.0
2014-06-09 14:50:00,45.14,45.16,45.14,45.15,93500.0,33.4965,33.5114,33.4965,33.504,93500.0
2014-06-09 15:00:00,45.14,45.16,45.14,45.14,49900.0,33.4965,33.5114,33.4965,33.4965,49900.0
2014-06-09 15:10:00,45.14,45.15,45.13,45.15,105000.0,33.4965,33.504,33.4891,33.504,105000.0
2014-06-09 15:20:00,45.15,45.18,45.14,45.17,91200.0,33.504,33.5262,33.4965,33.5188,91200.0
2014-06-09 15:30:00,45.18,45.18,45.12,45.13,548000.0,33.5262,33.5262,33.4817,33.4891,548000.0
2014-06-09 15:40:00,45.13,45.15,45.12,45.15,204300.0,33.4891,33.504,33.4817,33.504,204300.0
2014-06-09 15:50:00,45.14,45.17,45.13,45.16,219700.0,33.4965,33.5188,33.4891,33.5114,219700.0
2014-06-10 09:30:00,45.03,45.12,45.01,45.11,442000.0,33.4149,33.4817,33.4001,33.4743,442000.0
2014-06-10 09:40:00,45.11,45.13,45.08,45.12,126400.0,33.4743,33.4891,33.452,33.4817,126400.0
2014-06-10 09:50:00,45.12,45.16,45.12,45.15,146500.0,33.4817,33.5114,33.4817,33.504,146500.0
2014-06-10 10:00:00,45.15,45.16,45.12,45.13,70000.0,33.504,33.5114,33.4817,33.4891,70000.0
2014-06-10 10:10:00,45.13,45.19,45.11,45.18,220000.0,33.4891,33.5337,33.4743,33.5262,220000.0
2014-06-10 10:20:00,45.18,45.19,45.15,45.19,133400.0,33.5262,33.5337,33.504,33.5337,133400.0
2014-06-10 10:30:00,45.2,45.2,45.15,45.16,121700.0,33.5411,33.5411,33.504,33.5114,121700.0
2014-06-10 10:40:00,45.15,45.16,45.15,45.16,55500.0,33.504,33.5114,33.504,33.5114,55500.0
2014-06-10 10:50:00,45.15,45.2,45.15,45.2,110100.0,33.504,33.5411,33.504,33.5411,110100.0
2014-06-10 11:00:00,45.2,45.21,45.18,45.18,89100.0,33.5411,33.5485,33.5262,33.5262,89100.0
2014-06-10 11:10:00,45.18,45.19,45.16,45.16,68700.0,33.5262,33.5337,33.5114,33.5114,68700.0
2014-06-10 11:20:00,45.16,45.18,45.16,45.16,27800.0,33.5114,33.5262,33.5114,33.5114,27800.0
2014-06-10 11:30:00,45.16,45.17,45.13,45.14,159200.0,33.5114,33.5188,33.4891,33.4965,159200.0
2014-06-10 11:40:00,45.15,45.16,45.14,45.14,16000.0,33.504,33.5114,33.4965,33.4965,16000.0
2014-06-10 11:50:00,45.14,45.15,45.13,45.14,43800.0,33.4965,33.504,33.4891,33.4965,43800.0
2014-06-10 12:00:00,45.14,45.14,45.12,45.12,129200.0,33.4965,33.4965,33.4817,33.4817,129200.0
2014-06-10 12:10:00,45.13,45.13,45.11,45.11,87300.0,33.4891,33.4891,33.4743,33.4743,87300.0
2014-06-10 12:20:00,45.12,45.13,45.11,45.13,24500.0,33.4817,33.4891,33.4743,33.4891,24500.0
2014-06-10 12:30:00,45.13,45.14,45.12,45.13,74600.0,33.4891,33.4965,33.4817,33.4891,74600.0
2014-06-10 12:40:00,45.13,45.14,45.12,45.12,38000.0,33.4891,33.4965,33.4817,33.4817,38000.0
2014-06-10 12:50:00,45.12,45.13,45.1,45.11,10100.0,33.4817,33.4891,33.4669,33.4743,10100.0
2014-06-10 13:00:00,45.1,45.11,45.08,45.09,40600.0,33.4669,33.4743,33.452,33.4594,40600.0
2014-06-10 13:10:00,45.1,45.1,45.07,45.08,13200.0,33.4669,33.4669,33.4446,33.452,13200.0
2014-06-10 13:20:00,45.07,45.08,45.07,45.08,9900.0,33.4446,33.452,33.4446,33.452,9900.0
2014-06-10 13:30:00,45.08,45.1,45.08,45.09,15200.0,33.452,33.4669,33.452,33.4594,15200.0
2014-06-10 13:40:00,45.1,45.12,45.09,45.12,13400.0,33.4669,33.4817,33.4594,33.4817,13400.0
2014-06-10 13:50:00,45.12,45.14,45.11,45.14,21500.0,33.4817,33.4965,33.4743,33.4965,21500.0
2014-06-10 14:00:00,45.14,45.17,45.14,45.16,51600.0,33.4965,33.5188,33.4965,33.5114,51600.0
2014-06-10 14:10:00,45.16,45.17,45.15,45.17,31900.0,33.5114,33.5188,33.504,33.5188,31900.0
2014-06-10 14:20:00,45.18,45.19,45.17,45.18,224300.0,33.5262,33.5337,33.5188,33.5262,224300.0
2014-06-10 14:30:00,45.17,45.17,45.15,45.16,164200.0,33.5188,33.5188,33.504,33.5114,164200.0
2014-06-10 14:40:00,45.16,45.16,45.15,45.16,17100.0,33.5114,33.5114,33.504,33.5114,17100.0
2014-06-10 14:50:00,45.15,45.16,45.14,45.15,226600.0,33.504,33.5114,33.4965,33.504,226600.0
2014-06-10 15:00:00,45.14,45.16,45.14,45.15,38400.0,33.4965,33.5114,33.4965,33.504,38400.0
2014-06-10 15:10:00,45.15,45.16,45.14,45.15,45800.0,33.504,33.5114,33.4965,33.504,45800.0
2014-06-10 15:20:00,45.16,45.19,45.15,45.17,34500.0,33.5114,33.5337,33.504,33.5188,34500.0
2014-06-10 15:30:00,45.17,45.18,45.15,45.16,234400.0,33.5188,33.5262,33.504,33.5114,234400.0
2014-06-10 15:40:00,45.16,45.16,45.14,45.15,62200.0,33.5114,33.5114,33.4965,33.504,62200.0
2014-06-10 15:50:00,45.15,45.18,45.15,45.17,457600.0,33.504,33.5262,33.504,33.5188,457600.0
2014-06-11 09:30:00,45.07,45.16,45.03,45.12,134800.0,33.4446,33.5114,33.4149,33.4817,134800.0
2014-06-11 09:40:00,45.13,45.14,45.07,45.07,392100.0,33.4891,33.4965,33.4446,33.4446,392100.0
2014-06-11 09:50:00,45.06,45.08,45.05,45.07,16300.0,33.4372,33.452,33.4298,33.4446,16300.0
2014-06-11 10:00:00,45.07,45.11,45.07,45.11,87400.0,33.4446,33.4743,33.4446,33.4743,87400.0
2014-06-11 10:10:00,45.11,45.12,45.07,45.07,153500.0,33.4743,33.4817,33.4446,33.4446,153500.0
2014-06-11 10:20:00,45.07,45.07,44.99,45.01,880700.0,33.4446,33.4446,33.3852,33.4001,880700.0
2014-06-11 10:30:00,45.02,45.02,44.98,45.0,156400.0,33.4075,33.4075,33.3778,33.3927,156400.0
2014-06-11 10:40:00,45.0,45.04,45.0,45.02,22700.0,33.3927,33.4223,33.3927,33.4075,22700.0
2014-06-11 10:50:00,45.02,45.02,45.0,45.02,18400.0,33.4075,33.4075,33.3927,33.4075,18400.0
2014-06-11 11:00:00,45.02,45.04,45.01,45.04,88400.0,33.4075,33.4223,33.4001,33.4223,88400.0
2014-06-11 11:10:00,45.04,45.05,45.02,45.03,52200.0,33.4223,33.4298,33.4075,33.4149,52200.0
2014-06-11 11:20:00,45.03,45.03,45.02,45.03,109100.0,33.4149,33.4149,33.4075,33.4149,109100.0
2014-06-11 11:30:00,45.03,45.04,45.01,45.03,52900.0,33.4149,33.4223,33.4001,33.4149,52900.0
2014-06-11 11:40:00,45.03,45.03,45.01,45.03,24400.0,33.4149,33.4149,33.4001,33.4149,24400.0
2014-06-11 11:50:00,45.02,45.04,45.01,45.04,34700.0,33.4075,33.4223,33.4001,33.4223,34700.0
2014-06-11 12:00:00,45.04,45.05,45.03,45.05,44500.0,33.4223,33.4298,33.4149,33.4298,44500.0
2014-06-11 12:10:00,45.05,45.06,45.05,45.05,28600.0,33.4298,33.4372,33.4298,33.4298,28600.0
2014-06-11 12:20:00,45.06,45.06,45.03,45.04,210400.0,33.4372,33.4372,33.4149,33.4223,210400.0
2014-06-11 12:30:00,45.04,45.04,45.02,45.02,103300.0,33.4223,33.4223,33.4075,33.4075,103300.0
2014-06-11 12:40:00,45.02,45.04,45.02,45.03,24900.0,33.4075,33.4223,33.4075,33.4149,24900.0
2014-06-11 12:50:00,45.04,45.04,45.03,45.03,34200.0,33.4223,33.4223,33.4149,33.4149,34200.0
2014-06-11 13:00:00,45.03,45.03,44.99,45.0,44500.0,33.4149,33.4149,33.3852,33.3927,44500.0
2014-06-11 13:10:00,45.0,45.02,45.0,45.02,34100.0,33.3927,33.4075,33.3927,33.4075,34100.0
2014-06-11 13:20:00,45.02,45.03,45.02,45.03,15700.0,33.4075,33.4149,33.4075,33.4149,15700.0
2014-06-11 13:30:00,45.03,45.03,45.02,45.03,18000.0,33.4149,33.4149,33.4075,33.4149,18000.0
2014-06-11 13:40:00,45.03,45.03,45.01,45.01,49300.0,33.4149,33.4149,33.4001,33.4001,49300.0
2014-06-11 13:50:00,45.0,45.01,44.99,45.01,49300.0,33.3927,33.4001,33.3852,33.4001,49300.0
2014-06-11 14:00:00,45.0,45.02,44.98,44.99,56700.0,33.3927,33.4075,33.3778,33.3852,56700.0
2014-06-11 14:10:00,44.99,45.01,44.98,45.0,194400.0,33.3852,33.4001,33.3778,33.3927,194400.0
2014-06-11 14:20:00,44.99,45.0,44.97,45.0,57100.0,33.3852,33.3927,33.3704,33.3927,57100.0
2014-06-11 14:30:00,45.0,45.01,44.99,45.01,52100.0,33.3927,33.4001,33.3852,33.4001,52100.0
2014-06-11 14:40:00,45.01,45.04,45.0,45.03,67000.0,33.4001,33.4223,33.3927,33.4149,67000.0
2014-06-11 14:50:00,45.02,45.03,45.01,45.03,47400.0,33.4075,33.4149,33.4001,33.4149,47400.0
2014-06-11 15:00:00,45.03,45.03,45.01,45.02,52200.0,33.4149,33.4149,33.4001,33.4075,52200.0
2014-06-11 15:10:00,45.03,45.05,45.02,45.03,100100.0,33.4149,33.4298,33.4075,33.4149,100100.0
2014-06-11 15:20:00,45.03,45.05,45.03,45.05,110900.0,33.4149,33.4298,33.4149,33.4298,110900.0
2014-06-11 15:30:00,45.06,45.07,45.04,45.06,205300.0,33.4372,33.4446,33.4223,33.4372,205300.0
2014-06-11 15:40:00,45.05,45.07,45.05,45.07,435300.0,33.4298,33.4446,33.4298,33.4446,435300.0
2014-06-11 15:50:00,45.07,45.07,45.02,45.05,571700.0,33.4446,33.4446,33.4075,33.4298,571700.0
2014-06-12 09:30:00,44.95,45.04,44.93,44.93,266500.0,33.3556,33.4223,33.3407,33.3407,266500.0
2014-06-12 09:40:00,44.93,44.94,44.88,44.91,229700.0,33.3407,33.3481,33.3036,33.3259,229700.0
2014-06-12 09:50:00,44.91,44.92,44.86,44.89,41100.0,33.3259,33.3333,33.2888,33.311,41100.0
2014-06-12 10:00:00,44.89,44.93,44.87,44.88,52300.0,33.311,33.3407,33.2962,33.3036,52300.0
2014-06-12 10:10:00,44.89,44.93,44.88,44.92,40900.0,33.311,33.3407,33.3036,33.3333,40900.0
2014-06-12 10:20:00,44.93,44.93,44.89,44.9,77200.0,33.3407,33.3407,33.311,33.3185,77200.0
2014-06-12 10:30:00,44.9,44.9,44.84,44.84,129400.0,33.3185,33.3185,33.2739,33.2739,129400.0
2014-06-12 10:40:00,44.84,44.85,44.83,44.84,81700.0,33.2739,33.2814,33.2665,33.2739,81700.0
2014-06-12 10:50:00,44.85,44.88,44.85,44.88,18500.0,33.2814,33.3036,33.2814,33.3036,18500.0
2014-06-12 11:00:00,44.88,44.89,44.86,44.89,59200.0,33.3036,33.311,33.2888,33.311,59200.0
2014-06-12 11:10:00,44.88,44.91,44.88,44.91,31000.0,33.3036,33.3259,33.3036,33.3259,31000.0
2014-06-12 11:20:00,44.9,44.92,44.89,44.91,39600.0,33.3185,33.3333,33.311,33.3259,39600.0
2014-06-12 11:30:00,44.91,44.91,44.89,44.89,19000.0,33.3259,33.3259,33.311,33.311,19000.0
2014-06-12 11:40:00,44.89,44.89,44.86,44.88,80000.0,33.311,33.311,33.2888,33.3036,80000.0
2014-06-12 11:50:00,44.88,44.88,44.83,44.83,62500.0,33.3036,33.3036,33.2665,33.2665,62500.0
2014-06-12 12:00:00,44.83,44.84,44.8,44.82,133200.0,33.2665,33.2739,33.2442,33.2591,133200.0
2014-06-12 12:10:00,44.82,44.84,44.81,44.84,71600.0,33.2591,33.2739,33.2517,33.2739,71600.0
2014-06-12 12:20:00,44.84,44.86,44.82,44.84,92000.0,33.2739,33.2888,33.2591,33.2739,92000.0
2014-06-12 12:30:00,44.84,44.84,44.83,44.83,47700.0,33.2739,33.2739,33.2665,33.2665,47700.0
2014-06-12 12:40:00,44.83,44.84,44.8,44.8,63100.0,33.2665,33.2739,33.2442,33.2442,63100.0
2014-06-12 12:50:00,44.8,44.81,44.77,44.79,86200.0,33.2442,33.2517,33.222,33.2368,86200.0
2014-06-12 13:00:00,44.79,44.8,44.78,44.78,42100.0,33.2368,33.2442,33.2294,33.2294,42100.0
2014-06-12 13:10:00,44.78,44.8,44.78,44.78,42700.0,33.2294,33.2442,33.2294,33.2294,42700.0
2014-06-12 13:20:00,44.78,44.81,44.78,44.8,42000.0,33.2294,33.2517,33.2294,33.2442,42000.0
2014-06-12 13:30:00,44.8,44.8,44.74,44.76,326500.0,33.2442,33.2442,33.1997,33.2146,326500.0
2014-06-12 13:40:00,44.76,44.77,44.72,44.73,263700.0,33.2146,33.222,33.1849,33.1923,263700.0
2014-06-12 13:50:00,44.73,44.73,44.69,44.7,160700.0,33.1923,33.1923,33.1626,33.17,160700.0
2014-06-12 14:00:00,44.7,44.76,44.7,44.73,61000.0,33.17,33.2146,33.17,33.1923,61000.0
2014-06-12 14:10:00,44.73,44.76,44.72,44.75,241500.0,33.1923,33.2146,33.1849,33.2071,241500.0
2014-06-12 14:20:00,44.75,44.76,44.71,44.73,111700.0,33.2071,33.2146,33.1775,33.1923,111700.0
2014-06-12 14:30:00,44.72,44.73,44.71,44.72,64300.0,33.1849,33.1923,33.1775,33.1849,64300.0
2014-06-12 14:40:00,44.71,44.74,44.71,44.74,73500.0,33.1775,33.1997,33.1775,33.1997,73500.0
2014-06-12 14:50:00,44.73,44.74,44.72,44.72,35500.0,33.1923,33.1997,33.1849,33.1849,35500.0
2014-06-12 15:00:00,44.72,44.72,44.69,44.69,239300.0,33.1849,33.1849,33.1626,33.1626,239300.0
2014-06-12 15:10:00,44.68,44.72,44.67,44.72,55900.0,33.1552,33.1849,33.1478,33.1849,55900.0
2014-06-12 15:20:00,44.71,44.74,44.69,44.7,76400.0,33.1775,33.1997,33.1626,33.17,76400.0
2014-06-12 15:30:00,44.69,44.69,44.64,44.64,245300.0,33.1626,33.1626,33.1255,33.1255,245300.0
2014-06-12 15:40:00,44.64,44.72,44.64,44.7,490800.0,33.1255,33.1849,33.1255,33.17,490800.0
2014-06-12 15:50:00,44.7,44.74,44.7,44.71,746400.0,33.17,33.1997,33.17,33.1775,746400.0
2014-06-13 09:30:00,44.78,44.79,44.67,44.68,234700.0,33.2294,33.2368,33.1478,33.1552,234700.0
2014-06-13 09:40:00,44.68,44.69,44.65,44.66,47500.0,33.1552,33.1626,33.1329,33.1404,47500.0
2014-06-13 09:50:00,44.66,44.69,44.65,44.67,114900.0,33.1404,33.1626,33.1329,33.1478,114900.0
2014-06-13 10:00:00,44.67,44.68,44.64,44.64,87400.0,33.1478,33.1552,33.1255,33.1255,87400.0
2014-06-13 10:10:00,44.65,44.72,44.65,44.72,106800.0,33.1329,33.1849,33.1329,33.1849,106800.0
2014-06-13 10:20:00,44.72,44.75,44.71,44.71,59100.0,33.1849,33.2071,33.1775,33.1775,59100.0
2014-06-13 10:30:00,44.72,44.78,44.71,44.77,36000.0,33.1849,33.2294,33.1775,33.222,36000.0
2014-06-13 10:40:00,44.77,44.77,44.73,44.73,18700.0,33.222,33.222,33.1923,33.1923,18700.0
2014-06-13 10:50:00,44.73,44.75,44.73,44.75,26800.0,33.1923,33.2071,33.1923,33.2071,26800.0
2014-06-13 11:00:00,44.75,44.77,44.74,44.75,29900.0,33.2071,33.222,33.1997,33.2071,29900.0
2014-06-13 11:10:00,44.76,44.77,44.74,44.75,44000.0,33.2146,33.222,33.1997,33.2071,44000.0
2014-06-13 11:20:00,44.75,44.76,44.72,44.73,8500.0,33.2071,33.2146,33.1849,33.1923,8500.0
2014-06-13 11:30:00,44.73,44.73,44.7,44.73,11300.0,33.1923,33.1923,33.17,33.1923,11300.0
2014-06-13 11:40:00,44.73,44.74,44.71,44.72,64000.0,33.1923,33.1997,33.1775,33.1849,64000.0
2014-06-13 11:50:00,44.72,44.73,44.7,44.7,48500.0,33.1849,33.1923,33.17,33.17,48500.0
2014-06-13 12:00:00,44.71,44.72,44.7,44.71,25400.0,33.1775,33.1849,33.17,33.1775,25400.0
2014-06-13 12:10:00,44.72,44.72,44.68,44.7,11100.0,33.1849,33.1849,33.1552,33.17,11100.0
2014-06-13 12:20:00,44.7,44.7,44.68,44.68,8600.0,33.17,33.17,33.1552,33.1552,8600.0
2014-06-13 12:30:00,44.69,44.69,44.66,44.66,12300.0,33.1626,33.1626,33.1404,33.1404,12300.0
2014-06-13 12:40:00,44.65,44.66,44.64,44.65,16900.0,33.1329,33.1404,33.1255,33.1329,16900.0
2014-06-13 12:50:00,44.66,44.66,44.65,44.65,12400.0,33.1404,33.1404,33.1329,33.1329,12400.0
2014-06-13 13:00:00,44.65,44.66,44.64,44.64,9800.0,33.1329,33.1404,33.1255,33.1255,9800.0
2014-06-13 13:10:00,44.64,44.64,44.61,44.62,11100.0,33.1255,33.1255,33.1033,33.1107,11100.0
2014-06-13 13:20:00,44.62,44.64,44.61,44.63,29800.0,33.1107,33.1255,33.1033,33.1181,29800.0
2014-06-13 13:30:00,44.63,44.63,44.61,44.63,46900.0,33.1181,33.1181,33.1033,33.1181,46900.0
2014-06-13 13:40:00,44.62,44.66,44.62,44.65,36900.0,33.1107,33.1404,33.1107,33.1329,36900.0
2014-06-13 13:50:00,44.65,44.67,44.65,44.66,15100.0,33.1329,33.1478,33.1329,33.1404,15100.0
2014-06-13 14:00:00,44.66,44.67,44.65,44.67,16800.0,33.1404,33.1478,33.1329,33.1478,16800.0
2014-06-13 14:10:00,44.66,44.71,44.66,44.71,13900.0,33.1404,33.1775,33.1404,33.1775,13900.0
2014-06-13 14:20:00,44.71,44.71,44.69,44.7,13600.0,33.1775,33.1775,33.1626,33.17,13600.0
2014-06-13 14:30:00,44.71,44.71,44.69,44.71,13500.0,33.1775,33.1775,33.1626,33.1775,13500.0
2014-06-13 14:40:00,44.71,44.71,44.69,44.71,18700.0,33.1775,33.1775,33.1626,33.1775,18700.0
2014-06-13 14:50:00,44.7,44.72,44.7,44.71,18400.0,33.17,33.1849,33.17,33.1775,18400.0
2014-06-13 15:00:00,44.71,44.76,44.71,44.76,63300.0,33.1775,33.2146,33.1775,33.2146,63300.0
2014-06-13 15:10:00,44.75,44.75,44.71,44.71,41000.0,33.2071,33.2071,33.1775,33.1775,41000.0
2014-06-13 15:20:00,44.71,44.72,44.65,44.65,45600.0,33.1775,33.1849,33.1329,33.1329,45600.0
2014-06-13 15:30:00,44.65,44.68,44.63,44.68,98700.0,33.1329,33.1552,33.1181,33.1552,98700.0
2014-06-13 15:40:00,44.68,44.68,44.62,44.65,75800.0,33.1552,33.1552,33.1107,33.1329,75800.0
2014-06-13 15:50:00,44.65,44.72,44.65,44.71,199900.0,33.1329,33.1849,33.1329,33.1775,199900.0
2014-06-16 09:30:00,44.7,44.73,44.57,44.72,1039900.0,33.17,33.1923,33.0736,33.1849,1039900.0
2014-06-16 09:40:00,44.72,44.75,44.71,44.73,689800.0,33.1849,33.2071,33.1775,33.1923,689800.0
2014-06-16 09:50:00,44.73,44.86,44.73,44.79,1015900.0,33.1923,33.2888,33.1923,33.2368,1015900.0
2014-06-16 10:00:00,44.79,44.87,44.78,44.87,321700.0,33.2368,33.2962,33.2294,33.2962,321700.0
2014-06-16 10:10:00,44.86,44.87,44.85,44.85,440300.0,33.2888,33.2962,33.2814,33.2814,440300.0
2014-06-16 10:20:00,44.86,44.9,44.86,44.87,235600.0,33.2888,33.3185,33.2888,33.2962,235600.0
2014-06-16 10:30:00,44.87,44.88,44.86,44.87,86200.0,33.2962,33.3036,33.2888,33.2962,86200.0
2014-06-16 10:40:00,44.87,44.87,44.85,44.86,103000.0,33.2962,33.2962,33.2814,33.2888,103000.0
2014-06-16 10:50:00,44.85,44.88,44.84,44.87,43400.0,33.2814,33.3036,33.2739,33.2962,43400.0
2014-06-16 11:00:00,44.87,44.87,44.78,44.8,215400.0,33.2962,33.2962,33.2294,33.2442,215400.0
2014-06-16 11:10:00,44.8,44.81,44.77,44.79,75200.0,33.2442,33.2517,33.222,33.2368,75200.0
2014-06-16 11:20:00,44.79,44.83,44.77,44.81,193700.0,33.2368,33.2665,33.222,33.2517,193700.0
2014-06-16 11:30:00,44.82,44.82,44.78,44.81,86000.0,33.2591,33.2591,33.2294,33.2517,86000.0
2014-06-16 11:40:00,44.8,44.82,44.79,44.8,182000.0,33.2442,33.2591,33.2368,33.2442,182000.0
2014-06-16 11:50:00,44.8,44.82,44.79,44.82,834100.0,33.2442,33.2591,33.2368,33.2591,834100.0
2014-06-16 12:00:00,44.82,44.82,44.77,44.79,63100.0,33.2591,33.2591,33.222,33.2368,63100.0
2014-06-16 12:10:00,44.79,44.81,44.78,44.78,68000.0,33.2368,33.2517,33.2294,33.2294,68000.0
2014-06-16 12:20:00,44.79,44.8,44.78,44.79,89400.0,33.2368,33.2442,33.2294,33.2368,89400.0
2014-06-16 12:30:00,44.79,44.8,44.77,44.78,34500.0,33.2368,33.2442,33.222,33.2294,34500.0
2014-06-16 12:40:00,44.78,44.78,44.77,44.78,257500.0,33.2294,33.2294,33.222,33.2294,257500.0
2014-06-16 12:50:00,44.78,44.79,44.77,44.78,13100.0,33.2294,33.2368,33.222,33.2294,13100.0
2014-06-16 13:00:00,44.78,44.81,44.77,44.81,250600.0,33.2294,33.2517,33.222,33.2517,250600.0
2014-06-16 13:10:00,44.81,44.81,44.78,44.8,29600.0,33.2517,33.2517,33.2294,33.2442,29600.0
2014-06-16 13:20:00,44.8,44.8,44.77,44.77,70800.0,33.2442,33.2442,33.222,33.222,70800.0
2014-06-16 13:30:00,44.77,44.83,44.76,44.83,561700.0,33.222,33.2665,33.2146,33.2665,561700.0
2014-06-16 13:40:00,44.83,44.83,44.82,44.83,261700.0,33.2665,33.2665,33.2591,33.2665,261700.0
2014-06-16 13:50:00,44.83,44.87,44.83,44.87,378800.0,33.2665,33.2962,33.2665,33.2962,378800.0
2014-06-16 14:00:00,44.87,44.9,44.87,44.89,412100.0,33.2962,33.3185,33.2962,33.311,412100.0
2014-06-16 14:10:00,44.89,44.9,44.89,44.9,667700.0,33.311,33.3185,33.311,33.3185,667700.0
2014-06-16 14:20:00,44.9,44.91,44.88,44.91,893500.0,33.3185,33.3259,33.3036,33.3259,893500.0
2014-06-16 14:30:00,44.91,44.92,44.9,44.91,133000.0,33.3259,33.3333,33.3185,33.3259,133000.0
2014-06-16 14:40:00,44.91,44.91,44.89,44.9,112700.0,33.3259,33.3259,33.311,33.3185,112700.0
2014-06-16 14:50:00,44.89,44.9,44.84,44.85,385900.0,33.311,33.3185,33.2739,33.2814,385900.0
2014-06-16 15:00:00,44.84,44.85,44.82,44.85,244900.0,33.2739,33.2814,33.2591,33.2814,244900.0
2014-06-16 15:10:00,44.85,44.87,44.83,44.87,1102900.0,33.2814,33.2962,33.2665,33.2962,1102900.0
2014-06-16 15:20:00,44.87,44.9,44.85,44.9,948900.0,33.2962,33.3185,33.2814,33.3185,948900.0
2014-06-16 15:30:00,44.9,44.9,44.87,44.87,786000.0,33.3185,33.3185,33.2962,33.2962,786000.0
2014-06-16 15:40:00,44.88,44.88,44.85,44.85,378700.0,33.3036,33.3036,33.2814,33.2814,378700.0
2014-06-16 15:50:00,44.86,44.88,44.86,44.87,849500.0,33.2888,33.3036,33.2888,33.2962,849500.0
2014-06-17 09:30:00,44.95,44.95,44.83,44.83,666100.0,33.3556,33.3556,33.2665,33.2665,666100.0
2014-06-17 09:40:00,44.84,44.85,44.79,44.82,239600.0,33.2739,33.2814,33.2368,33.2591,239600.0
2014-06-17 09:50:00,44.82,44.86,44.81,44.82,167000.0,33.2591,33.2888,33.2517,33.2591,167000.0
2014-06-17 10:00:00,44.82,44.87,44.81,44.86,149900.0,33.2591,33.2962,33.2517,33.2888,149900.0
2014-06-17 10:10:00,44.86,44.86,44.83,44.84,100100.0,33.2888,33.2888,33.2665,33.2739,100100.0
2014-06-17 10:20:00,44.83,44.84,44.79,44.8,184300.0,33.2665,33.2739,33.2368,33.2442,184300.0
2014-06-17 10:30:00,44.8,44.81,44.77,44.78,136600.0,33.2442,33.2517,33.222,33.2294,136600.0
2014-06-17 10:40:00,44.79,44.79,44.73,44.75,79500.0,33.2368,33.2368,33.1923,33.2071,79500.0
2014-06-17 10:50:00,44.74,44.76,44.73,44.74,38000.0,33.1997,33.2146,33.1923,33.1997,38000.0
2014-06-17 11:00:00,44.75,44.78,44.75,44.77,44800.0,33.2071,33.2294,33.2071,33.222,44800.0
2014-06-17 11:10:00,44.76,44.81,44.76,44.8,40600.0,33.2146,33.2517,33.2146,33.2442,40600.0
2014-06-17 11:20:00,44.8,44.83,44.8,44.82,66700.0,33.2442,33.2665,33.2442,33.2591,66700.0
2014-06-17 11:30:00,44.82,44.85,44.82,44.85,48100.0,33.2591,33.2814,33.2591,33.2814,48100.0
2014-06-17 11:40:00,44.85,44.85,44.83,44.85,160000.0,33.2814,33.2814,33.2665,33.2814,160000.0
2014-06-17 11:50:00,44.84,44.86,44.84,44.86,40600.0,33.2739,33.2888,33.2739,33.2888,40600.0
2014-06-17 12:00:00,44.86,44.86,44.82,44.83,49400.0,33.2888,33.2888,33.2591,33.2665,49400.0
2014-06-17 12:10:00,44.83,44.85,44.82,44.83,43700.0,33.2665,33.2814,33.2591,33.2665,43700.0
2014-06-17 12:20:00,44.84,44.84,44.81,44.82,49400.0,33.2739,33.2739,33.2517,33.2591,49400.0
2014-06-17 12:30:00,44.82,44.84,44.82,44.84,40900.0,33.2591,33.2739,33.2591,33.2739,40900.0
2014-06-17 12:40:00,44.84,44.86,44.84,44.84,25800.0,33.2739,33.2888,33.2739,33.2739,25800.0
2014-06-17 12:50:00,44.84,44.87,44.84,44.86,185800.0,33.2739,33.2962,33.2739,33.2888,185800.0
2014-06-17 13:00:00,44.86,44.87,44.83,44.84,56900.0,33.2888,33.2962,33.2665,33.2739,56900.0
2014-06-17 13:10:00,44.84,44.85,44.83,44.84,54900.0,33.2739,33.2814,33.2665,33.2739,54900.0
2014-06-17 13:20:00,44.84,44.84,44.82,44.83,28400.0,33.2739,33.2739,33.2591,33.2665,28400.0
2014-06-17 13:30:00,44.82,44.85,44.82,44.85,72800.0,33.2591,33.2814,33.2591,33.2814,72800.0
2014-06-17 13:40:00,44.85,44.91,44.84,44.87,118200.0,33.2814,33.3259,33.2739,33.2962,118200.0
2014-06-17 13:50:00,44.87,44.9,44.86,44.9,71300.0,33.2962,33.3185,33.2888,33.3185,71300.0
2014-06-17 14:00:00,44.89,44.9,44.86,44.88,79000.0,33.311,33.3185,33.2888,33.3036,79000.0
2014-06-17 14:10:00,44.87,44.89,44.87,44.89,108900.0,33.2962,33.311,33.2962,33.311,108900.0
2014-06-17 14:20:00,44.89,44.91,44.88,44.9,39000.0,33.311,33.3259,33.3036,33.3185,39000.0
2014-06-17 14:30:00,44.91,44.91,44.88,44.89,38900.0,33.3259,33.3259,33.3036,33.311,38900.0
2014-06-17 14:40:00,44.89,44.89,44.87,44.88,69400.0,33.311,33.311,33.2962,33.3036,69400.0
2014-06-17 14:50:00,44.87,44.88,44.86,44.88,35700.0,33.2962,33.3036,33.2888,33.3036,35700.0
2014-06-17 15:00:00,44.88,44.89,44.85,44.86,128700.0,33.3036,33.311,33.2814,33.2888,128700.0
2014-06-17 15:10:00,44.86,44.9,44.86,44.89,284100.0,33.2888,33.3185,33.2888,33.311,284100.0
2014-06-17 15:20:00,44.88,44.89,44.86,44.89,273800.0,33.3036,33.311,33.2888,33.311,273800.0
2014-06-17 15:30:00,44.89,44.9,44.88,44.89,184900.0,33.311,33.3185,33.3036,33.311,184900.0
2014-06-17 15:40:00,44.88,44.91,44.88,44.89,152500.0,33.3036,33.3259,33.3036,33.311,152500.0
2014-06-17 15:50:00,44.89,44.9,44.85,44.88,366800.0,33.311,33.3185,33.2814,33.3036,366800.0
2014-06-18 09:30:00,44.83,45.07,44.78,45.06,4087200.0,33.2665,33.4446,33.2294,33.4372,4087200.0
2014-06-18 09:40:00,45.06,45.07,45.04,45.06,1279900.0,33.4372,33.4446,33.4223,33.4372,1279900.0
2014-06-18 09:50:00,45.06,45.07,45.04,45.05,629800.0,33.4372,33.4446,33.4223,33.4298,629800.0
2014-06-18 10:00:00,45.04,45.05,44.98,44.98,476900.0,33.4223,33.4298,33.3778,33.3778,476900.0
2014-06-18 10:10:00,44.98,45.02,44.97,45.0,63000.0,33.3778,33.4075,33.3704,33.3927,63000.0
2014-06-18 10:20:00,45.0,45.02,44.99,45.02,87900.0,33.3927,33.4075,33.3852,33.4075,87900.0
2014-06-18 10:30:00,45.02,45.04,44.99,45.02,185300.0,33.4075,33.4223,33.3852,33.4075,185300.0
2014-06-18 10:40:00,45.02,45.06,45.01,45.05,2364300.0,33.4075,33.4372,33.4001,33.4298,2364300.0
2014-06-18 10:50:00,45.06,45.06,45.03,45.03,457700.0,33.4372,33.4372,33.4149,33.4149,457700.0
2014-06-18 11:00:00,45.03,45.06,45.02,45.05,317000.0,33.4149,33.4372,33.4075,33.4298,317000.0
2014-06-18 11:10:00,45.05,45.08,45.04,45.08,58700.0,33.4298,33.452,33.4223,33.452,58700.0
2014-06-18 11:20:00,45.08,45.09,45.06,45.07,154000.0,33.452,33.4594,33.4372,33.4446,154000.0
2014-06-18 11:30:00,45.08,45.09,45.07,45.08,173500.0,33.452,33.4594,33.4446,33.452,173500.0
2014-06-18 11:40:00,45.08,45.08,45.03,45.04,150100.0,33.452,33.452,33.4149,33.4223,150100.0
2014-06-18 11:50:00,45.03,45.08,45.03,45.07,169000.0,33.4149,33.452,33.4149,33.4446,169000.0
2014-06-18 12:00:00,45.08,45.08,45.06,45.08,129500.0,33.452,33.452,33.4372,33.452,129500.0
2014-06-18 12:10:00,45.08,45.09,45.07,45.08,57500.0,33.452,33.4594,33.4446,33.452,57500.0
2014-06-18 12:20:00,45.09,45.11,45.08,45.11,55800.0,33.4594,33.4743,33.452,33.4743,55800.0
2014-06-18 12:30:00,45.1,45.11,45.05,45.05,94400.0,33.4669,33.4743,33.4298,33.4298,94400.0
2014-06-18 12:40:00,45.05,45.1,45.05,45.09,38500.0,33.4298,33.4669,33.4298,33.4594,38500.0
2014-06-18 12:50:00,45.09,45.13,45.09,45.11,161100.0,33.4594,33.4891,33.4594,33.4743,161100.0
2014-06-18 13:00:00,45.11,45.11,45.06,45.07,193900.0,33.4743,33.4743,33.4372,33.4446,193900.0
2014-06-18 13:10:00,45.07,45.08,45.06,45.07,497000.0,33.4446,33.452,33.4372,33.4446,497000.0
2014-06-18 13:20:00,45.07,45.1,45.07,45.08,118400.0,33.4446,33.4669,33.4446,33.452,118400.0
2014-06-18 13:30:00,45.08,45.1,45.06,45.08,115400.0,33.452,33.4669,33.4372,33.452,115400.0
2014-06-18 13:40:00,45.08,45.08,45.04,45.05,144700.0,33.452,33.452,33.4223,33.4298,144700.0
2014-06-18 13:50:00,45.05,45.13,45.05,45.11,884200.0,33.4298,33.4891,33.4298,33.4743,884200.0
2014-06-18 14:00:00,45.11,45.28,45.07,45.21,639500.0,33.4743,33.6004,33.4446,33.5485,639500.0
2014-06-18 14:10:00,45.21,45.27,45.21,45.26,361400.0,33.5485,33.593,33.5485,33.5856,361400.0
2014-06-18 14:20:00,45.26,45.3,45.26,45.28,213200.0,33.5856,33.6153,33.5856,33.6004,213200.0
2014-06-18 14:30:00,45.28,45.32,45.27,45.3,138100.0,33.6004,33.6301,33.593,33.6153,138100.0
2014-06-18 14:40:00,45.29,45.29,45.26,45.27,127200.0,33.6079,33.6079,33.5856,33.593,127200.0
2014-06-18 14:50:00,45.27,45.32,45.27,45.29,322400.0,33.593,33.6301,33.593,33.6079,322400.0
2014-06-18 15:00:00,45.3,45.33,45.28,45.3,209000.0,33.6153,33.6375,33.6004,33.6153,209000.0
2014-06-18 15:10:00,45.3,45.31,45.27,45.3,566300.0,33.6153,33.6227,33.593,33.6153,566300.0
2014-06-18 15:20:00,45.3,45.32,45.28,45.32,477100.0,33.6153,33.6301,33.6004,33.6301,477100.0
2014-06-18 15:30:00,45.32,45.32,45.27,45.3,1157800.0,33.6301,33.6301,33.593,33.6153,1157800.0
2014-06-18 15:40:00,45.3,45.39,45.3,45.38,1549600.0,33.6153,33.6821,33.6153,33.6746,1549600.0
2014-06-18 15:50:00,45.37,45.42,45.37,45.41,2687300.0,33.6672,33.7043,33.6672,33.6969,2687300.0
2014-06-19 09:30:00,45.45,45.62,45.42,45.62,394000.0,33.7266,33.8527,33.7043,33.8527,394000.0
2014-06-19 09:40:00,45.63,45.66,45.6,45.66,117000.0,33.8602,33.8824,33.8379,33.8824,117000.0
2014-06-19 09:50:00,45.66,45.68,45.61,45.65,143900.0,33.8824,33.8973,33.8453,33.875,143900.0
2014-06-19 10:00:00,45.65,45.66,45.62,45.62,126000.0,33.875,33.8824,33.8527,33.8527,126000.0
2014-06-19 10:10:00,45.62,45.63,45.59,45.62,47600.0,33.8527,33.8602,33.8305,33.8527,47600.0
2014-06-19 10:20:00,45.61,45.66,45.6,45.66,3222600.0,33.8453,33.8824,33.8379,33.8824,3222600.0
2014-06-19 10:30:00,45.66,45.66,45.63,45.64,184400.0,33.8824,33.8824,33.8602,33.8676,184400.0
2014-06-19 10:40:00,45.64,45.66,45.63,45.63,196700.0,33.8676,33.8824,33.8602,33.8602,196700.0
2014-06-19 10:50:00,45.63,45.64,45.62,45.63,237100.0,33.8602,33.8676,33.8527,33.8602,237100.0
2014-06-19 11:00:00,45.62,45.63,45.61,45.63,140500.0,33.8527,33.8602,33.8453,33.8602,140500.0
2014-06-19 11:10:00,45.62,45.63,45.6,45.62,377100.0,33.8527,33.8602,33.8379,33.8527,377100.0
2014-06-19 11:20:00,45.62,45.63,45.59,45.6,125800.0,33.8527,33.8602,33.8305,33.8379,125800.0
2014-06-19 11:30:00,45.6,45.61,45.59,45.6,64100.0,33.8379,33.8453,33.8305,33.8379,64100.0
2014-06-19 11:40:00,45.61,45.63,45.61,45.62,22000.0,33.8453,33.8602,33.8453,33.8527,22000.0
2014-06-19 11:50:00,45.63,45.63,45.61,45.62,11500.0,33.8602,33.8602,33.8453,33.8527,11500.0
2014-06-19 12:00:00,45.62,45.62,45.6,45.61,21100.0,33.8527,33.8527,33.8379,33.8453,21100.0
2014-06-19 12:10:00,45.61,45.61,45.58,45.59,14700.0,33.8453,33.8453,33.8231,33.8305,14700.0
2014-06-19 12:20:00,45.59,45.59,45.57,45.57,52300.0,33.8305,33.8305,33.8156,33.8156,52300.0
2014-06-19 12:30:00,45.58,45.59,45.57,45.58,87100.0,33.8231,33.8305,33.8156,33.8231,87100.0
2014-06-19 12:40:00,45.58,45.59,45.57,45.58,59800.0,33.8231,33.8305,33.8156,33.8231,59800.0
2014-06-19 12:50:00,45.58,45.58,45.55,45.57,245700.0,33.8231,33.8231,33.8008,33.8156,245700.0
2014-06-19 13:00:00,45.56,45.59,45.55,45.58,174200.0,33.8082,33.8305,33.8008,33.8231,174200.0
2014-06-19 13:10:00,45.59,45.59,45.56,45.59,200000.0,33.8305,33.8305,33.8082,33.8305,200000.0
2014-06-19 13:20:00,45.59,45.63,45.59,45.63,116600.0,33.8305,33.8602,33.8305,33.8602,116600.0
2014-06-19 13:30:00,45.63,45.66,45.62,45.64,170700.0,33.8602,33.8824,33.8527,33.8676,170700.0
2014-06-19 13:40:00,45.64,45.67,45.61,45.66,166400.0,33.8676,33.8898,33.8453,33.8824,166400.0
2014-06-19 13:50:00,45.66,45.67,45.62,45.65,121400.0,33.8824,33.8898,33.8527,33.875,121400.0
2014-06-19 14:00:00,45.65,45.67,45.65,45.65,153500.0,33.875,33.8898,33.875,33.875,153500.0
2014-06-19 14:10:00,45.65,45.69,45.65,45.69,293400.0,33.875,33.9047,33.875,33.9047,293400.0
2014-06-19 14:20:00,45.69,45.71,45.68,45.7,199900.0,33.9047,33.9195,33.8973,33.9121,199900.0
2014-06-19 14:30:00,45.7,45.7,45.66,45.67,314800.0,33.9121,33.9121,33.8824,33.8898,314800.0
2014-06-19 14:40:00,45.67,45.67,45.65,45.66,227300.0,33.8898,33.8898,33.875,33.8824,227300.0
2014-06-19 14:50:00,45.66,45.68,45.65,45.68,275300.0,33.8824,33.8973,33.875,33.8973,275300.0
2014-06-19 15:00:00,45.68,45.69,45.66,45.66,293100.0,33.8973,33.9047,33.8824,33.8824,293100.0
2014-06-19 15:10:00,45.66,45.67,45.65,45.66,263300.0,33.8824,33.8898,33.875,33.8824,263300.0
2014-06-19 15:20:00,45.66,45.68,45.65,45.68,316700.0,33.8824,33.8973,33.875,33.8973,316700.0
2014-06-19 15:30:00,45.68,45.69,45.66,45.68,317500.0,33.8973,33.9047,33.8824,33.8973,317500.0
2014-06-19 15:40:00,45.68,45.68,45.66,45.66,421700.0,33.8973,33.8973,33.8824,33.8824,421700.0
2014-06-19 15:50:00,45.67,45.68,45.66,45.68,904400.0,33.8898,33.8973,33.8824,33.8973,904400.0
2014-06-20 09:30:00,45.48,45.51,45.27,45.28,126100.0,33.9811,34.0035,33.8242,33.8316,126100.0
2014-06-20 09:40:00,45.28,45.33,45.27,45.32,138700.0,33.8316,33.869,33.8242,33.8615,138700.0
2014-06-20 09:50:00,45.32,45.34,45.31,45.32,42000.0,33.8615,33.8765,33.8541,33.8615,42000.0
2014-06-20 10:00:00,45.33,45.34,45.32,45.33,23200.0,33.869,33.8765,33.8615,33.869,23200.0
2014-06-20 10:10:00,45.34,45.38,45.33,45.33,48600.0,33.8765,33.9064,33.869,33.869,48600.0
2014-06-20 10:20:00,45.34,45.34,45.33,45.34,56300.0,33.8765,33.8765,33.869,33.8765,56300.0
2014-06-20 10:30:00,45.34,45.34,45.31,45.32,49300.0,33.8765,33.8765,33.8541,33.8615,49300.0
2014-06-20 10:40:00,45.32,45.32,45.29,45.3,81200.0,33.8615,33.8615,33.8391,33.8466,81200.0
2014-06-20 10:50:00,45.31,45.32,45.3,45.32,36800.0,33.8541,33.8615,33.8466,33.8615,36800.0
2014-06-20 11:00:00,45.31,45.34,45.3,45.3,47000.0,33.8541,33.8765,33.8466,33.8466,47000.0
2014-06-20 11:10:00,45.3,45.32,45.28,45.29,33000.0,33.8466,33.8615,33.8316,33.8391,33000.0
2014-06-20 11:20:00,45.29,45.3,45.28,45.29,37000.0,33.8391,33.8466,33.8316,33.8391,37000.0
2014-06-20 11:30:00,45.28,45.29,45.26,45.27,54000.0,33.8316,33.8391,33.8167,33.8242,54000.0
2014-06-20 11:40:00,45.27,45.27,45.24,45.24,58700.0,33.8242,33.8242,33.8017,33.8017,58700.0
2014-06-20 11:50:00,45.24,45.26,45.23,45.25,41000.0,33.8017,33.8167,33.7943,33.8092,41000.0
2014-06-20 12:00:00,45.26,45.26,45.22,45.23,48500.0,33.8167,33.8167,33.7868,33.7943,48500.0
2014-06-20 12:10:00,45.23,45.24,45.23,45.24,16900.0,33.7943,33.8017,33.7943,33.8017,16900.0
2014-06-20 12:20:00,45.24,45.25,45.23,45.25,38200.0,33.8017,33.8092,33.7943,33.8092,38200.0
2014-06-20 12:30:00,45.25,45.27,45.25,45.26,37300.0,33.8092,33.8242,33.8092,33.8167,37300.0
2014-06-20 12:40:00,45.26,45.26,45.24,45.25,34200.0,33.8167,33.8167,33.8017,33.8092,34200.0
2014-06-20 12:50:00,45.25,45.25,45.22,45.23,26100.0,33.8092,33.8092,33.7868,33.7943,26100.0
2014-06-20 13:00:00,45.23,45.24,45.22,45.23,47700.0,33.7943,33.8017,33.7868,33.7943,47700.0
2014-06-20 13:10:00,45.23,45.26,45.22,45.25,51700.0,33.7943,33.8167,33.7868,33.8092,51700.0
2014-06-20 13:20:00,45.25,45.25,45.22,45.23,107700.0,33.8092,33.8092,33.7868,33.7943,107700.0
2014-06-20 13:30:00,45.23,45.24,45.22,45.24,87700.0,33.7943,33.8017,33.7868,33.8017,87700.0
2014-06-20 13:40:00,45.24,45.24,45.23,45.23,47500.0,33.8017,33.8017,33.7943,33.7943,47500.0
2014-06-20 13:50:00,45.23,45.24,45.22,45.22,143800.0,33.7943,33.8017,33.7868,33.7868,143800.0
2014-06-20 14:00:00,45.23,45.24,45.22,45.23,94700.0,33.7943,33.8017,33.7868,33.7943,94700.0
2014-06-20 14:10:00,45.23,45.24,45.21,45.22,98100.0,33.7943,33.8017,33.7793,33.7868,98100.0
2014-06-20 14:20:00,45.22,45.23,45.22,45.22,130600.0,33.7868,33.7943,33.7868,33.7868,130600.0
2014-06-20 14:30:00,45.23,45.23,45.22,45.22,199000.0,33.7943,33.7943,33.7868,33.7868,199000.0
2014-06-20 14:40:00,45.22,45.22,45.2,45.2,94400.0,33.7868,33.7868,33.7719,33.7719,94400.0
2014-06-20 14:50:00,45.2,45.21,45.2,45.2,139000.0,33.7719,33.7793,33.7719,33.7719,139000.0
2014-06-20 15:00:00,45.21,45.24,45.19,45.23,358900.0,33.7793,33.8017,33.7644,33.7943,358900.0
2014-06-20 15:10:00,45.23,45.23,45.22,45.22,111400.0,33.7943,33.7943,33.7868,33.7868,111400.0
2014-06-20 15:20:00,45.23,45.23,45.21,45.22,228000.0,33.7943,33.7943,33.7793,33.7868,228000.0
2014-06-20 15:30:00,45.22,45.24,45.22,45.23,283000.0,33.7868,33.8017,33.7868,33.7943,283000.0
2014-06-20 15:40:00,45.23,45.23,45.21,45.22,549800.0,33.7943,33.7943,33.7793,33.7868,549800.0
2014-06-20 15:50:00,45.22,45.24,45.21,45.22,743800.0,33.7868,33.8017,33.7793,33.7868,743800.0
2014-06-23 09:30:00,45.22,45.23,45.09,45.11,394600.0,33.7868,33.7943,33.6897,33.7046,394600.0
2014-06-23 09:40:00,45.11,45.11,45.07,45.08,51000.0,33.7046,33.7046,33.6747,33.6822,51000.0
2014-06-23 09:50:00,45.07,45.09,45.06,45.07,38500.0,33.6747,33.6897,33.6673,33.6747,38500.0
2014-06-23 10:00:00,45.07,45.12,45.07,45.09,82100.0,33.6747,33.7121,33.6747,33.6897,82100.0
2014-06-23 10:10:00,45.09,45.1,45.06,45.09,285200.0,33.6897,33.6971,33.6673,33.6897,285200.0
2014-06-23 10:20:00,45.09,45.1,45.06,45.07,60800.0,33.6897,33.6971,33.6673,33.6747,60800.0
2014-06-23 10:30:00,45.08,45.1,45.08,45.08,26300.0,33.6822,33.6971,33.6822,33.6822,26300.0
2014-06-23 10:40:00,45.08,45.09,45.05,45.05,25000.0,33.6822,33.6897,33.6598,33.6598,25000.0
2014-06-23 10:50:00,45.05,45.06,45.04,45.05,50100.0,33.6598,33.6673,33.6523,33.6598,50100.0
2014-06-23 11:00:00,45.04,45.05,45.02,45.04,22400.0,33.6523,33.6598,33.6374,33.6523,22400.0
2014-06-23 11:10:00,45.04,45.04,45.01,45.01,12900.0,33.6523,33.6523,33.6299,33.6299,12900.0
2014-06-23 11:20:00,45.0,45.01,44.96,44.96,67600.0,33.6224,33.6299,33.5925,33.5925,67600.0
2014-06-23 11:30:00,44.96,44.98,44.95,44.96,41600.0,33.5925,33.6075,33.5851,33.5925,41600.0
2014-06-23 11:40:00,44.97,44.97,44.95,44.96,21700.0,33.6,33.6,33.5851,33.5925,21700.0
2014-06-23 11:50:00,44.97,44.99,44.97,44.98,13700.0,33.6,33.615,33.6,33.6075,13700.0
2014-06-23 12:00:00,44.98,45.0,44.98,44.98,16600.0,33.6075,33.6224,33.6075,33.6075,16600.0
2014-06-23 12:10:00,44.98,44.98,44.96,44.96,21300.0,33.6075,33.6075,33.5925,33.5925,21300.0
2014-06-23 12:20:00,44.95,44.97,44.95,44.96,10100.0,33.5851,33.6,33.5851,33.5925,10100.0
2014-06-23 12:30:00,44.96,44.96,44.94,44.95,15100.0,33.5925,33.5925,33.5776,33.5851,15100.0
2014-06-23 12:40:00,44.95,44.96,44.94,44.95,14600.0,33.5851,33.5925,33.5776,33.5851,14600.0
2014-06-23 12:50:00,44.95,44.95,44.93,44.93,19400.0,33.5851,33.5851,33.5701,33.5701,19400.0
2014-06-23 13:00:00,44.94,44.95,44.93,44.94,9700.0,33.5776,33.5851,33.5701,33.5776,9700.0
2014-06-23 13:10:00,44.93,44.95,44.93,44.93,35500.0,33.5701,33.5851,33.5701,33.5701,35500.0
2014-06-23 13:20:00,44.94,44.95,44.93,44.93,16500.0,33.5776,33.5851,33.5701,33.5701,16500.0
2014-06-23 13:30:00,44.94,44.95,44.92,44.95,47500.0,33.5776,33.5851,33.5627,33.5851,47500.0
2014-06-23 13:40:00,44.94,44.95,44.93,44.93,57000.0,33.5776,33.5851,33.5701,33.5701,57000.0
2014-06-23 13:50:00,44.93,44.95,44.93,44.94,20600.0,33.5701,33.5851,33.5701,33.5776,20600.0
2014-06-23 14:00:00,44.94,44.95,44.92,44.94,32400.0,33.5776,33.5851,33.5627,33.5776,32400.0
2014-06-23 14:10:00,44.94,44.96,44.94,44.94,32200.0,33.5776,33.5925,33.5776,33.5776,32200.0
2014-06-23 14:20:00,44.94,44.95,44.92,44.93,51800.0,33.5776,33.5851,33.5627,33.5701,51800.0
2014-06-23 14:30:00,44.93,44.94,44.91,44.92,35400.0,33.5701,33.5776,33.5552,33.5627,35400.0
2014-06-23 14:40:00,44.93,44.93,44.9,44.91,111700.0,33.5701,33.5701,33.5477,33.5552,111700.0
2014-06-23 14:50:00,44.91,44.93,44.9,44.92,110400.0,33.5552,33.5701,33.5477,33.5627,110400.0
2014-06-23 15:00:00,44.93,44.94,44.92,44.93,155100.0,33.5701,33.5776,33.5627,33.5701,155100.0
2014-06-23 15:10:00,44.92,44.94,44.91,44.94,106500.0,33.5627,33.5776,33.5552,33.5776,106500.0
2014-06-23 15:20:00,44.94,44.95,44.92,44.94,413300.0,33.5776,33.5851,33.5627,33.5776,413300.0
2014-06-23 15:30:00,44.93,44.94,44.92,44.94,123000.0,33.5701,33.5776,33.5627,33.5776,123000.0
2014-06-23 15:40:00,44.94,44.96,44.93,44.94,140200.0,33.5776,33.5925,33.5701,33.5776,140200.0
2014-06-23 15:50:00,44.95,44.98,44.94,44.97,373000.0,33.5851,33.6075,33.5776,33.6,373000.0
2014-06-24 09:30:00,44.9,44.9,44.73,44.73,295400.0,33.5477,33.5477,33.4207,33.4207,295400.0
2014-06-24 09:40:00,44.73,44.77,44.7,44.75,199200.0,33.4207,33.4506,33.3983,33.4356,199200.0
2014-06-24 09:50:00,44.74,44.74,44.7,44.73,146000.0,33.4282,33.4282,33.3983,33.4207,146000.0
2014-06-24 10:00:00,44.73,44.78,44.73,44.74,201100.0,33.4207,33.4581,33.4207,33.4282,201100.0
2014-06-24 10:10:00,44.74,44.79,44.74,44.79,51500.0,33.4282,33.4655,33.4282,33.4655,51500.0
2014-06-24 10:20:00,44.78,44.81,44.77,44.8,108100.0,33.4581,33.4805,33.4506,33.473,108100.0
2014-06-24 10:30:00,44.8,44.83,44.8,44.83,60300.0,33.473,33.4954,33.473,33.4954,60300.0
2014-06-24 10:40:00,44.83,44.85,44.83,44.84,15600.0,33.4954,33.5104,33.4954,33.5029,15600.0
2014-06-24 10:50:00,44.85,44.86,44.83,44.86,105700.0,33.5104,33.5178,33.4954,33.5178,105700.0
2014-06-24 11:00:00,44.86,44.87,44.85,44.86,76600.0,33.5178,33.5253,33.5104,33.5178,76600.0
2014-06-24 11:10:00,44.87,44.87,44.85,44.86,48500.0,33.5253,33.5253,33.5104,33.5178,48500.0
2014-06-24 11:20:00,44.86,44.88,44.86,44.87,45900.0,33.5178,33.5328,33.5178,33.5253,45900.0
2014-06-24 11:30:00,44.88,44.88,44.86,44.87,45700.0,33.5328,33.5328,33.5178,33.5253,45700.0
2014-06-24 11:40:00,44.87,44.9,44.86,44.9,16800.0,33.5253,33.5477,33.5178,33.5477,16800.0
2014-06-24 11:50:00,44.9,44.93,44.89,44.91,49900.0,33.5477,33.5701,33.5402,33.5552,49900.0
2014-06-24 12:00:00,44.92,44.92,44.9,44.91,26400.0,33.5627,33.5627,33.5477,33.5552,26400.0
2014-06-24 12:10:00,44.91,44.92,44.91,44.91,14200.0,33.5552,33.5627,33.5552,33.5552,14200.0
2014-06-24 12:20:00,44.91,44.92,44.9,44.92,33500.0,33.5552,33.5627,33.5477,33.5627,33500.0
2014-06-24 12:30:00,44.91,44.95,44.91,44.95,58400.0,33.5552,33.5851,33.5552,33.5851,58400.0
2014-06-24 12:40:00,44.95,44.95,44.93,44.94,68700.0,33.5851,33.5851,33.5701,33.5776,68700.0
2014-06-24 12:50:00,44.94,44.95,44.92,44.93,16200.0,33.5776,33.5851,33.5627,33.5701,16200.0
2014-06-24 13:00:00,44.92,44.93,44.9,44.91,103800.0,33.5627,33.5701,33.5477,33.5552,103800.0
2014-06-24 13:10:00,44.91,44.92,44.88,44.9,24300.0,33.5552,33.5627,33.5328,33.5477,24300.0
2014-06-24 13:20:00,44.89,44.9,44.88,44.9,77100.0,33.5402,33.5477,33.5328,33.5477,77100.0
2014-06-24 13:30:00,44.89,44.91,44.88,44.91,33400.0,33.5402,33.5552,33.5328,33.5552,33400.0
2014-06-24 13:40:00,44.91,44.92,44.89,44.91,22700.0,33.5552,33.5627,33.5402,33.5552,22700.0
2014-06-24 13:50:00,44.91,44.91,44.89,44.89,15800.0,33.5552,33.5552,33.5402,33.5402,15800.0
2014-06-24 14:00:00,44.9,44.91,44.89,44.9,30900.0,33.5477,33.5552,33.5402,33.5477,30900.0
2014-06-24 14:10:00,44.9,44.92,44.89,44.89,16800.0,33.5477,33.5627,33.5402,33.5402,16800.0
2014-06-24 14:20:00,44.89,44.9,44.85,44.85,154000.0,33.5402,33.5477,33.5104,33.5104,154000.0
2014-06-24 14:30:00,44.85,44.86,44.83,44.85,136100.0,33.5104,33.5178,33.4954,33.5104,136100.0
2014-06-24 14:40:00,44.86,44.89,44.85,44.88,22500.0,33.5178,33.5402,33.5104,33.5328,22500.0
2014-06-24 14:50:00,44.88,44.89,44.86,44.87,92600.0,33.5328,33.5402,33.5178,33.5253,92600.0
2014-06-24 15:00:00,44.86,44.86,44.79,44.79,123800.0,33.5178,33.5178,33.4655,33.4655,123800.0
2014-06-24 15:10:00,44.8,44.8,44.77,44.77,101800.0,33.473,33.473,33.4506,33.4506,101800.0
2014-06-24 15:20:00,44.77,44.82,44.76,44.78,247600.0,33.4506,33.4879,33.4431,33.4581,247600.0
2014-06-24 15:30:00,44.78,44.82,44.77,44.8,123500.0,33.4581,33.4879,33.4506,33.473,123500.0
2014-06-24 15:40:00,44.8,44.83,44.79,44.82,161000.0,33.473,33.4954,33.4655,33.4879,161000.0
2014-06-24 15:50:00,44.82,44.84,44.79,44.8,300400.0,33.4879,33.5029,33.4655,33.473,300400.0
2014-06-25 09:30:00,44.65,44.71,44.57,44.62,308500.0,33.3609,33.4058,33.3011,33.3385,308500.0
2014-06-25 09:40:00,44.62,44.68,44.6,44.66,174700.0,33.3385,33.3833,33.3236,33.3684,174700.0
2014-06-25 09:50:00,44.66,44.71,44.65,44.67,181300.0,33.3684,33.4058,33.3609,33.3759,181300.0
2014-06-25 10:00:00,44.67,44.68,44.64,44.65,82600.0,33.3759,33.3833,33.3534,33.3609,82600.0
2014-06-25 10:10:00,44.65,44.67,44.62,44.64,127300.0,33.3609,33.3759,33.3385,33.3534,127300.0
2014-06-25 10:20:00,44.64,44.64,44.6,44.61,77000.0,33.3534,33.3534,33.3236,33.331,77000.0
2014-06-25 10:30:00,44.61,44.63,44.59,44.61,184900.0,33.331,33.346,33.3161,33.331,184900.0
2014-06-25 10:40:00,44.61,44.66,44.6,44.64,258000.0,33.331,33.3684,33.3236,33.3534,258000.0
2014-06-25 10:50:00,44.65,44.69,44.64,44.69,62400.0,33.3609,33.3908,33.3534,33.3908,62400.0
2014-06-25 11:00:00,44.69,44.71,44.67,44.7,99900.0,33.3908,33.4058,33.3759,33.3983,99900.0
2014-06-25 11:10:00,44.7,44.71,44.66,44.68,115000.0,33.3983,33.4058,33.3684,33.3833,115000.0
2014-06-25 11:20:00,44.69,44.71,44.68,44.7,48600.0,33.3908,33.4058,33.3833,33.3983,48600.0
2014-06-25 11:30:00,44.7,44.72,44.69,44.72,68300.0,33.3983,33.4132,33.3908,33.4132,68300.0
2014-06-25 11:40:00,44.71,44.73,44.69,44.7,86700.0,33.4058,33.4207,33.3908,33.3983,86700.0
2014-06-25 11:50:00,44.7,44.73,44.7,44.71,77800.0,33.3983,33.4207,33.3983,33.4058,77800.0
2014-06-25 12:00:00,44.7,44.72,44.68,44.7,86500.0,33.3983,33.4132,33.3833,33.3983,86500.0
2014-06-25 12:10:00,44.7,44.74,44.69,44.72,86600.0,33.3983,33.4282,33.3908,33.4132,86600.0
2014-06-25 12:20:00,44.72,44.72,44.69,44.71,48500.0,33.4132,33.4132,33.3908,33.4058,48500.0
2014-06-25 12:30:00,44.71,44.72,44.7,44.72,65300.0,33.4058,33.4132,33.3983,33.4132,65300.0
2014-06-25 12:40:00,44.71,44.72,44.7,44.71,58300.0,33.4058,33.4132,33.3983,33.4058,58300.0
2014-06-25 12:50:00,44.7,44.71,44.69,44.7,73500.0,33.3983,33.4058,33.3908,33.3983,73500.0
2014-06-25 13:00:00,44.7,44.73,44.69,44.7,129700.0,33.3983,33.4207,33.3908,33.3983,129700.0
2014-06-25 13:10:00,44.71,44.71,44.69,44.69,38300.0,33.4058,33.4058,33.3908,33.3908,38300.0
2014-06-25 13:20:00,44.69,44.7,44.66,44.67,86400.0,33.3908,33.3983,33.3684,33.3759,86400.0
2014-06-25 13:30:00,44.67,44.68,44.67,44.67,56500.0,33.3759,33.3833,33.3759,33.3759,56500.0
2014-06-25 13:40:00,44.67,44.68,44.66,44.67,66100.0,33.3759,33.3833,33.3684,33.3759,66100.0
2014-06-25 13:50:00,44.67,44.71,44.67,44.71,98700.0,33.3759,33.4058,33.3759,33.4058,98700.0
2014-06-25 14:00:00,44.7,44.71,44.69,44.69,75400.0,33.3983,33.4058,33.3908,33.3908,75400.0
2014-06-25 14:10:00,44.69,44.71,44.69,44.71,267700.0,33.3908,33.4058,33.3908,33.4058,267700.0
2014-06-25 14:20:00,44.7,44.72,44.7,44.71,149600.0,33.3983,33.4132,33.3983,33.4058,149600.0
2014-06-25 14:30:00,44.72,44.72,44.68,44.69,550100.0,33.4132,33.4132,33.3833,33.3908,550100.0
2014-06-25 14:40:00,44.69,44.7,44.68,44.7,80200.0,33.3908,33.3983,33.3833,33.3983,80200.0
2014-06-25 14:50:00,44.7,44.73,44.69,44.71,220900.0,33.3983,33.4207,33.3908,33.4058,220900.0
2014-06-25 15:00:00,44.71,44.72,44.7,44.72,124000.0,33.4058,33.4132,33.3983,33.4132,124000.0
2014-06-25 15:10:00,44.72,44.75,44.71,44.73,189700.0,33.4132,33.4356,33.4058,33.4207,189700.0
2014-06-25 15:20:00,44.73,44.76,44.73,44.74,217400.0,33.4207,33.4431,33.4207,33.4282,217400.0
2014-06-25 15:30:00,44.75,44.77,44.74,44.76,164200.0,33.4356,33.4506,33.4282,33.4431,164200.0
2014-06-25 15:40:00,44.77,44.77,44.74,44.76,210000.0,33.4506,33.4506,33.4282,33.4431,210000.0
2014-06-25 15:50:00,44.75,44.77,44.73,44.74,492200.0,33.4356,33.4506,33.4207,33.4282,492200.0
2014-06-26 09:30:00,44.65,44.71,44.53,44.55,167800.0,33.3609,33.4058,33.2713,33.2862,167800.0
2014-06-26 09:40:00,44.55,44.56,44.46,44.46,189900.0,33.2862,33.2937,33.219,33.219,189900.0
2014-06-26 09:50:00,44.46,44.46,44.4,44.43,172000.0,33.219,33.219,33.1741,33.1965,172000.0
2014-06-26 10:00:00,44.43,44.47,44.42,44.47,131200.0,33.1965,33.2264,33.1891,33.2264,131200.0
2014-06-26 10:10:00,44.47,44.51,44.46,44.51,224000.0,33.2264,33.2563,33.219,33.2563,224000.0
2014-06-26 10:20:00,44.51,44.54,44.5,44.5,63500.0,33.2563,33.2787,33.2488,33.2488,63500.0
2014-06-26 10:30:00,44.51,44.53,44.48,44.51,78500.0,33.2563,33.2713,33.2339,33.2563,78500.0
2014-06-26 10:40:00,44.51,44.53,44.48,44.52,83700.0,33.2563,33.2713,33.2339,33.2638,83700.0
2014-06-26 10:50:00,44.52,44.53,44.5,44.52,81100.0,33.2638,33.2713,33.2488,33.2638,81100.0
2014-06-26 11:00:00,44.52,44.58,44.52,44.57,105900.0,33.2638,33.3086,33.2638,33.3011,105900.0
2014-06-26 11:10:00,44.57,44.58,44.54,44.55,84600.0,33.3011,33.3086,33.2787,33.2862,84600.0
2014-06-26 11:20:00,44.55,44.58,44.55,44.57,292400.0,33.2862,33.3086,33.2862,33.3011,292400.0
2014-06-26 11:30:00,44.57,44.58,44.53,44.56,153500.0,33.3011,33.3086,33.2713,33.2937,153500.0
2014-06-26 11:40:00,44.57,44.57,44.55,44.55,40700.0,33.3011,33.3011,33.2862,33.2862,40700.0
2014-06-26 11:50:00,44.55,44.57,44.55,44.56,34400.0,33.2862,33.3011,33.2862,33.2937,34400.0
2014-06-26 12:00:00,44.55,44.56,44.53,44.54,138900.0,33.2862,33.2937,33.2713,33.2787,138900.0
2014-06-26 12:10:00,44.54,44.54,44.5,44.51,45300.0,33.2787,33.2787,33.2488,33.2563,45300.0
2014-06-26 12:20:00,44.51,44.51,44.49,44.51,72400.0,33.2563,33.2563,33.2414,33.2563,72400.0
2014-06-26 12:30:00,44.51,44.53,44.5,44.52,82900.0,33.2563,33.2713,33.2488,33.2638,82900.0
2014-06-26 12:40:00,44.52,44.52,44.5,44.51,75800.0,33.2638,33.2638,33.2488,33.2563,75800.0
2014-06-26 12:50:00,44.51,44.51,44.49,44.49,30800.0,33.2563,33.2563,33.2414,33.2414,30800.0
2014-06-26 13:00:00,44.48,44.51,44.48,44.51,25800.0,33.2339,33.2563,33.2339,33.2563,25800.0
2014-06-26 13:10:00,44.51,44.52,44.5,44.52,122800.0,33.2563,33.2638,33.2488,33.2638,122800.0
2014-06-26 13:20:00,44.52,44.57,44.52,44.57,119800.0,33.2638,33.3011,33.2638,33.3011,119800.0
2014-06-26 13:30:00,44.57,44.59,44.56,44.59,73800.0,33.3011,33.3161,33.2937,33.3161,73800.0
2014-06-26 13:40:00,44.59,44.6,44.58,44.59,133400.0,33.3161,33.3236,33.3086,33.3161,133400.0
2014-06-26 13:50:00,44.59,44.61,44.58,44.59,77100.0,33.3161,33.331,33.3086,33.3161,77100.0
2014-06-26 14:00:00,44.59,44.61,44.59,44.59,91300.0,33.3161,33.331,33.3161,33.3161,91300.0
2014-06-26 14:10:00,44.59,44.59,44.57,44.58,46000.0,33.3161,33.3161,33.3011,33.3086,46000.0
2014-06-26 14:20:00,44.58,44.59,44.57,44.59,36100.0,33.3086,33.3161,33.3011,33.3161,36100.0
2014-06-26 14:30:00,44.58,44.59,44.56,44.58,41800.0,33.3086,33.3161,33.2937,33.3086,41800.0
2014-06-26 14:40:00,44.58,44.59,44.57,44.58,105600.0,33.3086,33.3161,33.3011,33.3086,105600.0
2014-06-26 14:50:00,44.58,44.59,44.57,44.57,71800.0,33.3086,33.3161,33.3011,33.3011,71800.0
2014-06-26 15:00:00,44.57,44.62,44.56,44.62,112800.0,33.3011,33.3385,33.2937,33.3385,112800.0
2014-06-26 15:10:00,44.61,44.62,44.58,44.59,84900.0,33.331,33.3385,33.3086,33.3161,84900.0
2014-06-26 15:20:00,44.6,44.62,44.58,44.58,180400.0,33.3236,33.3385,33.3086,33.3086,180400.0
2014-06-26 15:30:00,44.58,44.61,44.58,44.6,113600.0,33.3086,33.331,33.3086,33.3236,113600.0
2014-06-26 15:40:00,44.6,44.6,44.57,44.59,166400.0,33.3236,33.3236,33.3011,33.3161,166400.0
2014-06-26 15:50:00,44.59,44.59,44.57,44.59,485800.0,33.3161,33.3161,33.3011,33.3161,485800.0
2014-06-27 09:30:00,44.58,44.58,44.44,44.46,244800.0,33.3086,33.3086,33.204,33.219,244800.0
2014-06-27 09:40:00,44.47,44.51,44.47,44.5,114800.0,33.2264,33.2563,33.2264,33.2488,114800.0
2014-06-27 09:50:00,44.5,44.54,44.48,44.52,87800.0,33.2488,33.2787,33.2339,33.2638,87800.0
2014-06-27 10:00:00,44.51,44.51,44.48,44.49,30200.0,33.2563,33.2563,33.2339,33.2414,30200.0
2014-06-27 10:10:00,44.48,44.54,44.47,44.54,106500.0,33.2339,33.2787,33.2264,33.2787,106500.0
2014-06-27 10:20:00,44.53,44.56,44.52,44.54,49600.0,33.2713,33.2937,33.2638,33.2787,49600.0
2014-06-27 10:30:00,44.55,44.57,44.54,44.56,105800.0,33.2862,33.3011,33.2787,33.2937,105800.0
2014-06-27 10:40:00,44.56,44.58,44.55,44.56,60700.0,33.2937,33.3086,33.2862,33.2937,60700.0
2014-06-27 10:50:00,44.56,44.59,44.55,44.55,45900.0,33.2937,33.3161,33.2862,33.2862,45900.0
2014-06-27 11:00:00,44.55,44.56,44.53,44.53,10700.0,33.2862,33.2937,33.2713,33.2713,10700.0
2014-06-27 11:10:00,44.54,44.54,44.51,44.52,109600.0,33.2787,33.2787,33.2563,33.2638,109600.0
2014-06-27 11:20:00,44.53,44.55,44.53,44.53,20400.0,33.2713,33.2862,33.2713,33.2713,20400.0
2014-06-27 11:30:00,44.53,44.54,44.51,44.52,49200.0,33.2713,33.2787,33.2563,33.2638,49200.0
2014-06-27 11:40:00,44.51,44.52,44.51,44.52,55600.0,33.2563,33.2638,33.2563,33.2638,55600.0
2014-06-27 11:50:00,44.52,44.52,44.5,44.52,28500.0,33.2638,33.2638,33.2488,33.2638,28500.0
2014-06-27 12:00:00,44.53,44.53,44.5,44.5,43000.0,33.2713,33.2713,33.2488,33.2488,43000.0
2014-06-27 12:10:00,44.49,44.51,44.49,44.49,23500.0,33.2414,33.2563,33.2414,33.2414,23500.0
2014-06-27 12:20:00,44.48,44.5,44.47,44.47,55800.0,33.2339,33.2488,33.2264,33.2264,55800.0
2014-06-27 12:30:00,44.46,44.47,44.46,44.46,9400.0,33.219,33.2264,33.219,33.219,9400.0
2014-06-27 12:40:00,44.46,44.48,44.45,44.47,170400.0,33.219,33.2339,33.2115,33.2264,170400.0
2014-06-27 12:50:00,44.47,44.47,44.45,44.46,49000.0,33.2264,33.2264,33.2115,33.219,49000.0
2014-06-27 13:00:00,44.46,44.46,44.45,44.46,23400.0,33.219,33.219,33.2115,33.219,23400.0
2014-06-27 13:10:00,44.46,44.46,44.4,44.41,106600.0,33.219,33.219,33.1741,33.1816,106600.0
2014-06-27 13:20:00,44.41,44.44,44.4,44.44,102900.0,33.1816,33.204,33.1741,33.204,102900.0
2014-06-27 13:30:00,44.44,44.45,44.43,44.44,57900.0,33.204,33.2115,33.1965,33.204,57900.0
2014-06-27 13:40:00,44.44,44.46,44.43,44.44,55900.0,33.204,33.219,33.1965,33.204,55900.0
2014-06-27 13:50:00,44.44,44.46,44.44,44.46,46400.0,33.204,33.219,33.204,33.219,46400.0
2014-06-27 14:00:00,44.45,44.52,44.45,44.51,53500.0,33.2115,33.2638,33.2115,33.2563,53500.0
2014-06-27 14:10:00,44.52,44.53,44.5,44.53,63400.0,33.2638,33.2713,33.2488,33.2713,63400.0
2014-06-27 14:20:00,44.52,44.53,44.5,44.5,115000.0,33.2638,33.2713,33.2488,33.2488,115000.0
2014-06-27 14:30:00,44.51,44.53,44.5,44.52,293700.0,33.2563,33.2713,33.2488,33.2638,293700.0
2014-06-27 14:40:00,44.52,44.52,44.5,44.51,65900.0,33.2638,33.2638,33.2488,33.2563,65900.0
2014-06-27 14:50:00,44.52,44.52,44.48,44.48,59800.0,33.2638,33.2638,33.2339,33.2339,59800.0
2014-06-27 15:00:00,44.48,44.51,44.48,44.5,72400.0,33.2339,33.2563,33.2339,33.2488,72400.0
2014-06-27 15:10:00,44.51,44.53,44.5,44.51,92300.0,33.2563,33.2713,33.2488,33.2563,92300.0
2014-06-27 15:20:00,44.51,44.55,44.51,44.53,309200.0,33.2563,33.2862,33.2563,33.2713,309200.0
2014-06-27 15:30:00,44.54,44.6,44.53,44.59,390800.0,33.2787,33.3236,33.2713,33.3161,390800.0
2014-06-27 15:40:00,44.59,44.65,44.59,44.64,183000.0,33.3161,33.3609,33.3161,33.3534,183000.0
2014-06-27 15:50:00,44.64,44.67,44.63,44.66,731700.0,33.3534,33.3759,33.346,33.3684,731700.0
2014-06-30 09:30:00,44.5,44.61,44.5,44.59,596400.0,33.2488,33.331,33.2488,33.3161,596400.0
2014-06-30 09:40:00,44.59,44.66,44.57,44.63,252300.0,33.3161,33.3684,33.3011,33.346,252300.0
2014-06-30 09:50:00,44.63,44.7,44.62,44.7,175600.0,33.346,33.3983,33.3385,33.3983,175600.0
2014-06-30 10:00:00,44.7,44.78,44.68,44.78,214900.0,33.3983,33.4581,33.3833,33.4581,214900.0
2014-06-30 10:10:00,44.78,44.81,44.77,44.81,127000.0,33.4581,33.4805,33.4506,33.4805,127000.0
2014-06-30 10:20:00,44.81,44.88,44.8,44.88,206800.0,33.4805,33.5328,33.473,33.5328,206800.0
2014-06-30 10:30:00,44.88,44.89,44.85,44.85,210700.0,33.5328,33.5402,33.5104,33.5104,210700.0
2014-06-30 10:40:00,44.85,44.86,44.83,44.84,95800.0,33.5104,33.5178,33.4954,33.5029,95800.0
2014-06-30 10:50:00,44.84,44.84,44.8,44.83,6929600.0,33.5029,33.5029,33.473,33.4954,6929600.0
2014-06-30 11:00:00,44.83,44.83,44.75,44.76,325800.0,33.4954,33.4954,33.4356,33.4431,325800.0
2014-06-30 11:10:00,44.76,44.79,44.74,44.79,139600.0,33.4431,33.4655,33.4282,33.4655,139600.0
2014-06-30 11:20:00,44.79,44.83,44.78,44.79,323200.0,33.4655,33.4954,33.4581,33.4655,323200.0
2014-06-30 11:30:00,44.8,44.8,44.76,44.77,129200.0,33.473,33.473,33.4431,33.4506,129200.0
2014-06-30 11:40:00,44.77,44.78,44.73,44.73,122700.0,33.4506,33.4581,33.4207,33.4207,122700.0
2014-06-30 11:50:00,44.73,44.77,44.73,44.74,77100.0,33.4207,33.4506,33.4207,33.4282,77100.0
2014-06-30 12:00:00,44.74,44.76,44.73,44.73,84200.0,33.4282,33.4431,33.4207,33.4207,84200.0
2014-06-30 12:10:00,44.73,44.74,44.73,44.73,62700.0,33.4207,33.4282,33.4207,33.4207,62700.0
2014-06-30 12:20:00,44.73,44.75,44.72,44.72,30500.0,33.4207,33.4356,33.4132,33.4132,30500.0
2014-06-30 12:30:00,44.72,44.74,44.71,44.73,27200.0,33.4132,33.4282,33.4058,33.4207,27200.0
2014-06-30 12:40:00,44.73,44.75,44.72,44.75,47900.0,33.4207,33.4356,33.4132,33.4356,47900.0
2014-06-30 12:50:00,44.75,44.75,44.71,44.72,57700.0,33.4356,33.4356,33.4058,33.4132,57700.0
2014-06-30 13:00:00,44.72,44.73,44.71,44.73,54600.0,33.4132,33.4207,33.4058,33.4207,54600.0
2014-06-30 13:10:00,44.73,44.75,44.72,44.73,62700.0,33.4207,33.4356,33.4132,33.4207,62700.0
2014-06-30 13:20:00,44.73,44.73,44.71,44.72,48800.0,33.4207,33.4207,33.4058,33.4132,48800.0
2014-06-30 13:30:00,44.72,44.73,44.71,44.71,40400.0,33.4132,33.4207,33.4058,33.4058,40400.0
2014-06-30 13:40:00,44.71,44.72,44.7,44.72,75900.0,33.4058,33.4132,33.3983,33.4132,75900.0
2014-06-30 13:50:00,44.72,44.72,44.7,44.71,55200.0,33.4132,33.4132,33.3983,33.4058,55200.0
2014-06-30 14:00:00,44.71,44.74,44.7,44.73,77700.0,33.4058,33.4282,33.3983,33.4207,77700.0
2014-06-30 14:10:00,44.73,44.73,44.71,44.71,157400.0,33.4207,33.4207,33.4058,33.4058,157400.0
2014-06-30 14:20:00,44.71,44.72,44.71,44.72,31900.0,33.4058,33.4132,33.4058,33.4132,31900.0
2014-06-30 14:30:00,44.72,44.72,44.69,44.69,44000.0,33.4132,33.4132,33.3908,33.3908,44000.0
2014-06-30 14:40:00,44.69,44.69,44.66,44.66,100700.0,33.3908,33.3908,33.3684,33.3684,100700.0
2014-06-30 14:50:00,44.66,44.68,44.65,44.66,78000.0,33.3684,33.3833,33.3609,33.3684,78000.0
2014-06-30 15:00:00,44.66,44.68,44.65,44.68,82200.0,33.3684,33.3833,33.3609,33.3833,82200.0
2014-06-30 15:10:00,44.67,44.68,44.67,44.68,39300.0,33.3759,33.3833,33.3759,33.3833,39300.0
2014-06-30 15:20:00,44.68,44.69,44.64,44.66,60300.0,33.3833,33.3908,33.3534,33.3684,60300.0
2014-06-30 15:30:00,44.67,44.68,44.64,44.64,105600.0,33.3759,33.3833,33.3534,33.3534,105600.0
2014-06-30 15:40:00,44.64,44.65,44.59,44.59,157300.0,33.3534,33.3609,33.3161,33.3161,157300.0
2014-06-30 15:50:00,44.59,44.62,44.57,44.62,275500.0,33.3161,33.3385,33.3011,33.3385,275500.0
2014-07-01 09:30:00,44.69,44.69,44.52,44.58,396900.0,33.3908,33.3908,33.2638,33.3086,396900.0
2014-07-01 09:40:00,44.57,44.6,44.54,44.59,129700.0,33.3011,33.3236,33.2787,33.3161,129700.0
2014-07-01 09:50:00,44.59,44.66,44.59,44.65,202400.0,33.3161,33.3684,33.3161,33.3609,202400.0
2014-07-01 10:00:00,44.65,44.7,44.61,44.7,123800.0,33.3609,33.3983,33.331,33.3983,123800.0
2014-07-01 10:10:00,44.69,44.74,44.67,44.7,138900.0,33.3908,33.4282,33.3759,33.3983,138900.0
2014-07-01 10:20:00,44.71,44.71,44.64,44.65,115000.0,33.4058,33.4058,33.3534,33.3609,115000.0
2014-07-01 10:30:00,44.65,44.7,44.64,44.7,64200.0,33.3609,33.3983,33.3534,33.3983,64200.0
2014-07-01 10:40:00,44.7,44.7,44.67,44.7,40500.0,33.3983,33.3983,33.3759,33.3983,40500.0
2014-07-01 10:50:00,44.7,44.72,44.69,44.7,47400.0,33.3983,33.4132,33.3908,33.3983,47400.0
2014-07-01 11:00:00,44.7,44.72,44.69,44.71,62300.0,33.3983,33.4132,33.3908,33.4058,62300.0
2014-07-01 11:10:00,44.71,44.75,44.71,44.73,195700.0,33.4058,33.4356,33.4058,33.4207,195700.0
2014-07-01 11:20:00,44.73,44.74,44.7,44.71,56500.0,33.4207,33.4282,33.3983,33.4058,56500.0
2014-07-01 11:30:00,44.71,44.76,44.7,44.74,113200.0,33.4058,33.4431,33.3983,33.4282,113200.0
2014-07-01 11:40:00,44.73,44.74,44.72,44.73,49500.0,33.4207,33.4282,33.4132,33.4207,49500.0
2014-07-01 11:50:00,44.73,44.74,44.72,44.73,32200.0,33.4207,33.4282,33.4132,33.4207,32200.0
2014-07-01 12:00:00,44.73,44.74,44.72,44.74,53000.0,33.4207,33.4282,33.4132,33.4282,53000.0
2014-07-01 12:10:00,44.74,44.75,44.73,44.75,61200.0,33.4282,33.4356,33.4207,33.4356,61200.0
2014-07-01 12:20:00,44.75,44.76,44.73,44.73,158100.0,33.4356,33.4431,33.4207,33.4207,158100.0
2014-07-01 12:30:00,44.74,44.79,44.73,44.78,193500.0,33.4282,33.4655,33.4207,33.4581,193500.0
2014-07-01 12:40:00,44.78,44.79,44.76,44.77,32500.0,33.4581,33.4655,33.4431,33.4506,32500.0
2014-07-01 12:50:00,44.77,44.79,44.76,44.79,94100.0,33.4506,33.4655,33.4431,33.4655,94100.0
2014-07-01 13:00:00,44.78,44.83,44.78,44.82,225600.0,33.4581,33.4954,33.4581,33.4879,225600.0
2014-07-01 13:10:00,44.82,44.84,44.82,44.84,54200.0,33.4879,33.5029,33.4879,33.5029,54200.0
2014-07-01 13:20:00,44.84,44.85,44.82,44.82,66400.0,33.5029,33.5104,33.4879,33.4879,66400.0
2014-07-01 13:30:00,44.83,44.84,44.81,44.82,191600.0,33.4954,33.5029,33.4805,33.4879,191600.0
2014-07-01 13:40:00,44.81,44.82,44.8,44.81,65100.0,33.4805,33.4879,33.473,33.4805,65100.0
2014-07-01 13:50:00,44.81,44.82,44.8,44.81,45500.0,33.4805,33.4879,33.473,33.4805,45500.0
2014-07-01 14:00:00,44.81,44.82,44.8,44.82,135100.0,33.4805,33.4879,33.473,33.4879,135100.0
2014-07-01 14:10:00,44.82,44.84,44.82,44.82,63200.0,33.4879,33.5029,33.4879,33.4879,63200.0
2014-07-01 14:20:00,44.82,44.83,44.79,44.8,23800.0,33.4879,33.4954,33.4655,33.473,23800.0
2014-07-01 14:30:00,44.8,44.82,44.79,44.82,230200.0,33.473,33.4879,33.4655,33.4879,230200.0
2014-07-01 14:40:00,44.82,44.82,44.77,44.78,170100.0,33.4879,33.4879,33.4506,33.4581,170100.0
2014-07-01 14:50:00,44.78,44.81,44.78,44.8,80700.0,33.4581,33.4805,33.4581,33.473,80700.0
2014-07-01 15:00:00,44.81,44.81,44.78,44.8,84700.0,33.4805,33.4805,33.4581,33.473,84700.0
2014-07-01 15:10:00,44.8,44.83,44.77,44.83,96800.0,33.473,33.4954,33.4506,33.4954,96800.0
2014-07-01 15:20:00,44.83,44.83,44.8,44.8,57200.0,33.4954,33.4954,33.473,33.473,57200.0
2014-07-01 15:30:00,44.8,44.81,44.79,44.8,76000.0,33.473,33.4805,33.4655,33.473,76000.0
2014-07-01 15:40:00,44.8,44.8,44.77,44.79,243900.0,33.473,33.473,33.4506,33.4655,243900.0
2014-07-01 15:50:00,44.8,44.8,44.73,44.74,469800.0,33.473,33.473,33.4207,33.4282,469800.0
2014-07-02 09:30:00,44.74,44.88,44.74,44.84,157900.0,33.4282,33.5328,33.4282,33.5029,157900.0
2014-07-02 09:40:00,44.84,44.9,44.83,44.83,195300.0,33.5029,33.5477,33.4954,33.4954,195300.0
2014-07-02 09:50:00,44.84,44.84,44.78,44.79,237600.0,33.5029,33.5029,33.4581,33.4655,237600.0
2014-07-02 10:00:00,44.78,44.82,44.76,44.77,262600.0,33.4581,33.4879,33.4431,33.4506,262600.0
2014-07-02 10:10:00,44.77,44.83,44.77,44.82,38400.0,33.4506,33.4954,33.4506,33.4879,38400.0
2014-07-02 10:20:00,44.81,44.82,44.78,44.82,46600.0,33.4805,33.4879,33.4581,33.4879,46600.0
2014-07-02 10:30:00,44.82,44.85,44.82,44.84,31900.0,33.4879,33.5104,33.4879,33.5029,31900.0
2014-07-02 10:40:00,44.83,44.85,44.83,44.84,40800.0,33.4954,33.5104,33.4954,33.5029,40800.0
2014-07-02 10:50:00,44.83,44.88,44.83,44.88,236400.0,33.4954,33.5328,33.4954,33.5328,236400.0
2014-07-02 11:00:00,44.88,44.93,44.88,44.89,97000.0,33.5328,33.5701,33.5328,33.5402,97000.0
2014-07-02 11:10:00,44.9,44.9,44.87,44.87,30300.0,33.5477,33.5477,33.5253,33.5253,30300.0
2014-07-02 11:20:00,44.88,44.89,44.86,44.88,42400.0,33.5328,33.5402,33.5178,33.5328,42400.0
2014-07-02 11:30:00,44.88,44.9,44.86,44.88,131300.0,33.5328,33.5477,33.5178,33.5328,131300.0
2014-07-02 11:40:00,44.88,44.88,44.85,44.86,20800.0,33.5328,33.5328,33.5104,33.5178,20800.0
2014-07-02 11:50:00,44.86,44.87,44.84,44.86,27500.0,33.5178,33.5253,33.5029,33.5178,27500.0
2014-07-02 12:00:00,44.86,44.87,44.84,44.85,17500.0,33.5178,33.5253,33.5029,33.5104,17500.0
2014-07-02 12:10:00,44.86,44.88,44.85,44.87,28400.0,33.5178,33.5328,33.5104,33.5253,28400.0
2014-07-02 12:20:00,44.86,44.88,44.85,44.87,20000.0,33.5178,33.5328,33.5104,33.5253,20000.0
2014-07-02 12:30:00,44.87,44.88,44.86,44.86,17600.0,33.5253,33.5328,33.5178,33.5178,17600.0
2014-07-02 12:40:00,44.86,44.87,44.85,44.86,38100.0,33.5178,33.5253,33.5104,33.5178,38100.0
2014-07-02 12:50:00,44.86,44.87,44.83,44.87,63900.0,33.5178,33.5253,33.4954,33.5253,63900.0
2014-07-02 13:00:00,44.87,44.87,44.83,44.86,124600.0,33.5253,33.5253,33.4954,33.5178,124600.0
2014-07-02 13:10:00,44.85,44.86,44.84,44.86,9300.0,33.5104,33.5178,33.5029,33.5178,9300.0
2014-07-02 13:20:00,44.85,44.86,44.84,44.85,98300.0,33.5104,33.5178,33.5029,33.5104,98300.0
2014-07-02 13:30:00,44.85,44.86,44.83,44.83,23200.0,33.5104,33.5178,33.4954,33.4954,23200.0
2014-07-02 13:40:00,44.83,44.85,44.82,44.83,21100.0,33.4954,33.5104,33.4879,33.4954,21100.0
2014-07-02 13:50:00,44.82,44.86,44.82,44.86,20500.0,33.4879,33.5178,33.4879,33.5178,20500.0
2014-07-02 14:00:00,44.85,44.87,44.84,44.84,27600.0,33.5104,33.5253,33.5029,33.5029,27600.0
2014-07-02 14:10:00,44.84,44.86,44.84,44.86,19900.0,33.5029,33.5178,33.5029,33.5178,19900.0
2014-07-02 14:20:00,44.85,44.86,44.84,44.86,17200.0,33.5104,33.5178,33.5029,33.5178,17200.0
2014-07-02 14:30:00,44.86,44.87,44.85,44.86,28000.0,33.5178,33.5253,33.5104,33.5178,28000.0
2014-07-02 14:40:00,44.85,44.86,44.84,44.84,39300.0,33.5104,33.5178,33.5029,33.5029,39300.0
2014-07-02 14:50:00,44.84,44.85,44.84,44.84,80500.0,33.5029,33.5104,33.5029,33.5029,80500.0
2014-07-02 15:00:00,44.85,44.86,44.83,44.83,103500.0,33.5104,33.5178,33.4954,33.4954,103500.0
2014-07-02 15:10:00,44.83,44.84,44.82,44.82,45100.0,33.4954,33.5029,33.4879,33.4879,45100.0
2014-07-02 15:20:00,44.83,44.84,44.82,44.84,34400.0,33.4954,33.5029,33.4879,33.5029,34400.0
2014-07-02 15:30:00,44.84,44.85,44.82,44.84,64800.0,33.5029,33.5104,33.4879,33.5029,64800.0
2014-07-02 15:40:00,44.83,44.85,44.83,44.84,59400.0,33.4954,33.5104,33.4954,33.5029,59400.0
2014-07-02 15:50:00,44.84,44.84,44.8,44.83,340300.0,33.5029,33.5029,33.473,33.4954,340300.0
2014-07-03 09:30:00,44.87,45.02,44.81,45.0,295700.0,33.5253,33.6374,33.4805,33.6224,295700.0
2014-07-03 09:40:00,44.99,45.07,44.97,45.05,101300.0,33.615,33.6747,33.6,33.6598,101300.0
2014-07-03 09:50:00,45.05,45.15,45.05,45.11,113600.0,33.6598,33.7345,33.6598,33.7046,113600.0
2014-07-03 10:00:00,45.12,45.14,45.09,45.1,126200.0,33.7121,33.727,33.6897,33.6971,126200.0
2014-07-03 10:10:00,45.1,45.13,45.09,45.12,76200.0,33.6971,33.7196,33.6897,33.7121,76200.0
2014-07-03 10:20:00,45.11,45.12,45.07,45.09,36200.0,33.7046,33.7121,33.6747,33.6897,36200.0
2014-07-03 10:30:00,45.08,45.09,45.04,45.05,47300.0,33.6822,33.6897,33.6523,33.6598,47300.0
2014-07-03 10:40:00,45.05,45.05,45.02,45.03,41700.0,33.6598,33.6598,33.6374,33.6448,41700.0
2014-07-03 10:50:00,45.03,45.06,45.01,45.04,62700.0,33.6448,33.6673,33.6299,33.6523,62700.0
2014-07-03 11:00:00,45.05,45.07,45.03,45.06,54700.0,33.6598,33.6747,33.6448,33.6673,54700.0
2014-07-03 11:10:00,45.05,45.07,45.03,45.05,59200.0,33.6598,33.6747,33.6448,33.6598,59200.0
2014-07-03 11:20:00,45.04,45.07,45.03,45.06,56400.0,33.6523,33.6747,33.6448,33.6673,56400.0
2014-07-03 11:30:00,45.07,45.14,45.06,45.13,61400.0,33.6747,33.727,33.6673,33.7196,61400.0
2014-07-03 11:40:00,45.12,45.13,45.11,45.11,43300.0,33.7121,33.7196,33.7046,33.7046,43300.0
2014-07-03 11:50:00,45.12,45.13,45.11,45.11,26700.0,33.7121,33.7196,33.7046,33.7046,26700.0
2014-07-03 12:00:00,45.12,45.14,45.11,45.13,37600.0,33.7121,33.727,33.7046,33.7196,37600.0
2014-07-03 12:10:00,45.13,45.14,45.1,45.1,74900.0,33.7196,33.727,33.6971,33.6971,74900.0
2014-07-03 12:20:00,45.1,45.12,45.08,45.11,64100.0,33.6971,33.7121,33.6822,33.7046,64100.0
2014-07-03 12:30:00,45.11,45.12,45.08,45.11,133000.0,33.7046,33.7121,33.6822,33.7046,133000.0
2014-07-03 12:40:00,45.11,45.11,45.08,45.08,163900.0,33.7046,33.7046,33.6822,33.6822,163900.0
2014-07-03 12:50:00,45.08,45.1,45.05,45.09,509400.0,33.6822,33.6971,33.6598,33.6897,509400.0
2014-07-07 09:30:00,45.0,45.07,44.95,45.07,146600.0,33.6224,33.6747,33.5851,33.6747,146600.0
2014-07-07 09:40:00,45.07,45.11,45.05,45.11,102100.0,33.6747,33.7046,33.6598,33.7046,102100.0
2014-07-07 09:50:00,45.11,45.13,45.09,45.11,63500.0,33.7046,33.7196,33.6897,33.7046,63500.0
2014-07-07 10:00:00,45.1,45.12,45.09,45.12,233300.0,33.6971,33.7121,33.6897,33.7121,233300.0
2014-07-07 10:10:00,45.11,45.15,45.11,45.14,177400.0,33.7046,33.7345,33.7046,33.727,177400.0
2014-07-07 10:20:00,45.13,45.15,45.11,45.14,187800.0,33.7196,33.7345,33.7046,33.727,187800.0
2014-07-07 10:30:00,45.15,45.15,45.11,45.12,142600.0,33.7345,33.7345,33.7046,33.7121,142600.0
2014-07-07 10:40:00,45.12,45.13,45.09,45.11,74400.0,33.7121,33.7196,33.6897,33.7046,74400.0
2014-07-07 10:50:00,45.1,45.11,45.03,45.05,118000.0,33.6971,33.7046,33.6448,33.6598,118000.0
2014-07-07 11:00:00,45.05,45.08,45.03,45.07,192900.0,33.6598,33.6822,33.6448,33.6747,192900.0
2014-07-07 11:10:00,45.07,45.08,45.04,45.06,91300.0,33.6747,33.6822,33.6523,33.6673,91300.0
2014-07-07 11:20:00,45.06,45.08,45.05,45.05,577200.0,33.6673,33.6822,33.6598,33.6598,577200.0
2014-07-07 11:30:00,45.05,45.05,45.03,45.05,84300.0,33.6598,33.6598,33.6448,33.6598,84300.0
2014-07-07 11:40:00,45.05,45.07,45.04,45.05,53000.0,33.6598,33.6747,33.6523,33.6598,53000.0
2014-07-07 11:50:00,45.04,45.07,45.04,45.07,74300.0,33.6523,33.6747,33.6523,33.6747,74300.0
2014-07-07 12:00:00,45.07,45.13,45.06,45.08,141100.0,33.6747,33.7196,33.6673,33.6822,141100.0
2014-07-07 12:10:00,45.08,45.11,45.07,45.1,192700.0,33.6822,33.7046,33.6747,33.6971,192700.0
2014-07-07 12:20:00,45.09,45.11,45.09,45.11,63000.0,33.6897,33.7046,33.6897,33.7046,63000.0
2014-07-07 12:30:00,45.11,45.11,45.09,45.1,158800.0,33.7046,33.7046,33.6897,33.6971,158800.0
2014-07-07 12:40:00,45.11,45.11,45.09,45.1,72400.0,33.7046,33.7046,33.6897,33.6971,72400.0
2014-07-07 12:50:00,45.09,45.1,45.08,45.09,51700.0,33.6897,33.6971,33.6822,33.6897,51700.0
2014-07-07 13:00:00,45.09,45.12,45.09,45.12,63200.0,33.6897,33.7121,33.6897,33.7121,63200.0
2014-07-07 13:10:00,45.12,45.13,45.11,45.13,137100.0,33.7121,33.7196,33.7046,33.7196,137100.0
2014-07-07 13:20:00,45.13,45.14,45.12,45.13,102200.0,33.7196,33.727,33.7121,33.7196,102200.0
2014-07-07 13:30:00,45.13,45.16,45.13,45.16,37800.0,33.7196,33.742,33.7196,33.742,37800.0
2014-07-07 13:40:00,45.16,45.2,45.15,45.2,98800.0,33.742,33.7719,33.7345,33.7719,98800.0
2014-07-07 13:50:00,45.2,45.2,45.17,45.18,86400.0,33.7719,33.7719,33.7494,33.7569,86400.0
2014-07-07 14:00:00,45.18,45.18,45.16,45.17,62900.0,33.7569,33.7569,33.742,33.7494,62900.0
2014-07-07 14:10:00,45.17,45.17,45.13,45.14,73600.0,33.7494,33.7494,33.7196,33.727,73600.0
2014-07-07 14:20:00,45.15,45.15,45.12,45.13,43700.0,33.7345,33.7345,33.7121,33.7196,43700.0
2014-07-07 14:30:00,45.13,45.13,45.09,45.11,55200.0,33.7196,33.7196,33.6897,33.7046,55200.0
2014-07-07 14:40:00,45.11,45.15,45.1,45.15,127600.0,33.7046,33.7345,33.6971,33.7345,127600.0
2014-07-07 14:50:00,45.15,45.15,45.13,45.14,90000.0,33.7345,33.7345,33.7196,33.727,90000.0
2014-07-07 15:00:00,45.14,45.14,45.12,45.13,30700.0,33.727,33.727,33.7121,33.7196,30700.0
2014-07-07 15:10:00,45.13,45.15,45.11,45.14,149700.0,33.7196,33.7345,33.7046,33.727,149700.0
2014-07-07 15:20:00,45.14,45.14,45.12,45.13,166100.0,33.727,33.727,33.7121,33.7196,166100.0
2014-07-07 15:30:00,45.13,45.13,45.11,45.11,228100.0,33.7196,33.7196,33.7046,33.7046,228100.0
2014-07-07 15:40:00,45.11,45.13,45.1,45.13,158300.0,33.7046,33.7196,33.6971,33.7196,158300.0
2014-07-07 15:50:00,45.13,45.15,45.12,45.14,183300.0,33.7196,33.7345,33.7121,33.727,183300.0
2014-07-08 09:30:00,45.09,45.12,45.03,45.1,181700.0,33.6897,33.7121,33.6448,33.6971,181700.0
2014-07-08 09:40:00,45.1,45.11,45.04,45.07,94200.0,33.6971,33.7046,33.6523,33.6747,94200.0
2014-07-08 09:50:00,45.07,45.13,45.06,45.12,29800.0,33.6747,33.7196,33.6673,33.7121,29800.0
2014-07-08 10:00:00,45.12,45.15,45.07,45.14,252600.0,33.7121,33.7345,33.6747,33.727,252600.0
2014-07-08 10:10:00,45.14,45.2,45.13,45.14,343100.0,33.727,33.7719,33.7196,33.727,343100.0
2014-07-08 10:20:00,45.14,45.18,45.12,45.17,97200.0,33.727,33.7569,33.7121,33.7494,97200.0
2014-07-08 10:30:00,45.17,45.18,45.13,45.17,102000.0,33.7494,33.7569,33.7196,33.7494,102000.0
2014-07-08 10:40:00,45.18,45.2,45.17,45.19,79400.0,33.7569,33.7719,33.7494,33.7644,79400.0
2014-07-08 10:50:00,45.18,45.19,45.17,45.19,48000.0,33.7569,33.7644,33.7494,33.7644,48000.0
2014-07-08 11:00:00,45.18,45.19,45.16,45.17,80500.0,33.7569,33.7644,33.742,33.7494,80500.0
2014-07-08 11:10:00,45.18,45.19,45.16,45.17,28000.0,33.7569,33.7644,33.742,33.7494,28000.0
2014-07-08 11:20:00,45.16,45.18,45.14,45.14,87200.0,33.742,33.7569,33.727,33.727,87200.0
2014-07-08 11:30:00,45.13,45.2,45.12,45.2,68400.0,33.7196,33.7719,33.7121,33.7719,68400.0
2014-07-08 11:40:00,45.2,45.21,45.18,45.19,64800.0,33.7719,33.7793,33.7569,33.7644,64800.0
2014-07-08 11:50:00,45.19,45.19,45.16,45.18,28100.0,33.7644,33.7644,33.742,33.7569,28100.0
2014-07-08 12:00:00,45.18,45.2,45.17,45.18,96200.0,33.7569,33.7719,33.7494,33.7569,96200.0
2014-07-08 12:10:00,45.18,45.18,45.14,45.16,83000.0,33.7569,33.7569,33.727,33.742,83000.0
2014-07-08 12:20:00,45.16,45.17,45.15,45.15,26800.0,33.742,33.7494,33.7345,33.7345,26800.0
2014-07-08 12:30:00,45.16,45.17,45.13,45.13,69200.0,33.742,33.7494,33.7196,33.7196,69200.0
2014-07-08 12:40:00,45.13,45.14,45.12,45.13,40300.0,33.7196,33.727,33.7121,33.7196,40300.0
2014-07-08 12:50:00,45.14,45.15,45.12,45.14,328200.0,33.727,33.7345,33.7121,33.727,328200.0
2014-07-08 13:00:00,45.14,45.14,45.11,45.13,22400.0,33.727,33.727,33.7046,33.7196,22400.0
2014-07-08 13:10:00,45.13,45.14,45.12,45.13,56400.0,33.7196,33.727,33.7121,33.7196,56400.0
2014-07-08 13:20:00,45.14,45.14,45.12,45.13,115200.0,33.727,33.727,33.7121,33.7196,115200.0
2014-07-08 13:30:00,45.13,45.14,45.12,45.13,18600.0,33.7196,33.727,33.7121,33.7196,18600.0
2014-07-08 13:40:00,45.12,45.14,45.11,45.11,52700.0,33.7121,33.727,33.7046,33.7046,52700.0
2014-07-08 13:50:00,45.12,45.13,45.11,45.12,23600.0,33.7121,33.7196,33.7046,33.7121,23600.0
2014-07-08 14:00:00,45.12,45.12,45.09,45.09,34700.0,33.7121,33.7121,33.6897,33.6897,34700.0
2014-07-08 14:10:00,45.09,45.12,45.08,45.11,188400.0,33.6897,33.7121,33.6822,33.7046,188400.0
2014-07-08 14:20:00,45.11,45.15,45.11,45.15,113200.0,33.7046,33.7345,33.7046,33.7345,113200.0
2014-07-08 14:30:00,45.15,45.15,45.11,45.12,54600.0,33.7345,33.7345,33.7046,33.7121,54600.0
2014-07-08 14:40:00,45.12,45.14,45.11,45.12,36500.0,33.7121,33.727,33.7046,33.7121,36500.0
2014-07-08 14:50:00,45.13,45.14,45.11,45.12,44800.0,33.7196,33.727,33.7046,33.7121,44800.0
2014-07-08 15:00:00,45.12,45.12,45.09,45.1,284500.0,33.7121,33.7121,33.6897,33.6971,284500.0
2014-07-08 15:10:00,45.1,45.12,45.09,45.11,38300.0,33.6971,33.7121,33.6897,33.7046,38300.0
2014-07-08 15:20:00,45.11,45.12,45.1,45.11,236400.0,33.7046,33.7121,33.6971,33.7046,236400.0
2014-07-08 15:30:00,45.1,45.11,45.08,45.1,66200.0,33.6971,33.7046,33.6822,33.6971,66200.0
2014-07-08 15:40:00,45.1,45.11,45.07,45.08,139700.0,33.6971,33.7046,33.6747,33.6822,139700.0
2014-07-08 15:50:00,45.08,45.09,45.07,45.08,567700.0,33.6822,33.6897,33.6747,33.6822,567700.0
2014-07-09 09:30:00,45.13,45.25,45.12,45.24,254400.0,33.7196,33.8092,33.7121,33.8017,254400.0
2014-07-09 09:40:00,45.24,45.24,45.18,45.2,182400.0,33.8017,33.8017,33.7569,33.7719,182400.0
2014-07-09 09:50:00,45.2,45.21,45.14,45.18,412300.0,33.7719,33.7793,33.727,33.7569,412300.0
2014-07-09 10:00:00,45.18,45.2,45.16,45.19,125900.0,33.7569,33.7719,33.742,33.7644,125900.0
2014-07-09 10:10:00,45.19,45.2,45.16,45.19,100500.0,33.7644,33.7719,33.742,33.7644,100500.0
2014-07-09 10:20:00,45.18,45.2,45.18,45.18,54300.0,33.7569,33.7719,33.7569,33.7569,54300.0
2014-07-09 10:30:00,45.19,45.21,45.19,45.21,150300.0,33.7644,33.7793,33.7644,33.7793,150300.0
2014-07-09 10:40:00,45.21,45.24,45.2,45.23,173600.0,33.7793,33.8017,33.7719,33.7943,173600.0
2014-07-09 10:50:00,45.24,45.25,45.23,45.23,43100.0,33.8017,33.8092,33.7943,33.7943,43100.0
2014-07-09 11:00:00,45.24,45.24,45.21,45.23,51800.0,33.8017,33.8017,33.7793,33.7943,51800.0
2014-07-09 11:10:00,45.23,45.23,45.17,45.19,66800.0,33.7943,33.7943,33.7494,33.7644,66800.0
2014-07-09 11:20:00,45.19,45.22,45.19,45.21,77500.0,33.7644,33.7868,33.7644,33.7793,77500.0
2014-07-09 11:30:00,45.21,45.22,45.19,45.21,76200.0,33.7793,33.7868,33.7644,33.7793,76200.0
2014-07-09 11:40:00,45.21,45.23,45.2,45.22,69300.0,33.7793,33.7943,33.7719,33.7868,69300.0
2014-07-09 11:50:00,45.22,45.25,45.22,45.24,72700.0,33.7868,33.8092,33.7868,33.8017,72700.0
2014-07-09 12:00:00,45.23,45.26,45.22,45.25,100300.0,33.7943,33.8167,33.7868,33.8092,100300.0
2014-07-09 12:10:00,45.26,45.26,45.22,45.23,80900.0,33.8167,33.8167,33.7868,33.7943,80900.0
2014-07-09 12:20:00,45.23,45.26,45.23,45.25,96700.0,33.7943,33.8167,33.7943,33.8092,96700.0
2014-07-09 12:30:00,45.26,45.28,45.24,45.27,79400.0,33.8167,33.8316,33.8017,33.8242,79400.0
2014-07-09 12:40:00,45.26,45.27,45.24,45.25,240100.0,33.8167,33.8242,33.8017,33.8092,240100.0
2014-07-09 12:50:00,45.25,45.26,45.24,45.25,32400.0,33.8092,33.8167,33.8017,33.8092,32400.0
2014-07-09 13:00:00,45.24,45.26,45.24,45.25,38200.0,33.8017,33.8167,33.8017,33.8092,38200.0
2014-07-09 13:10:00,45.24,45.26,45.23,45.25,73100.0,33.8017,33.8167,33.7943,33.8092,73100.0
2014-07-09 13:20:00,45.25,45.25,45.23,45.23,26900.0,33.8092,33.8092,33.7943,33.7943,26900.0
2014-07-09 13:30:00,45.23,45.24,45.2,45.21,129200.0,33.7943,33.8017,33.7719,33.7793,129200.0
2014-07-09 13:40:00,45.21,45.22,45.2,45.21,47900.0,33.7793,33.7868,33.7719,33.7793,47900.0
2014-07-09 13:50:00,45.21,45.23,45.21,45.23,47100.0,33.7793,33.7943,33.7793,33.7943,47100.0
2014-07-09 14:00:00,45.22,45.23,45.18,45.21,150600.0,33.7868,33.7943,33.7569,33.7793,150600.0
2014-07-09 14:10:00,45.21,45.28,45.2,45.28,100800.0,33.7793,33.8316,33.7719,33.8316,100800.0
2014-07-09 14:20:00,45.28,45.3,45.26,45.29,85800.0,33.8316,33.8466,33.8167,33.8391,85800.0
2014-07-09 14:30:00,45.28,45.28,45.25,45.27,83700.0,33.8316,33.8316,33.8092,33.8242,83700.0
2014-07-09 14:40:00,45.26,45.29,45.26,45.28,77400.0,33.8167,33.8391,33.8167,33.8316,77400.0
2014-07-09 14:50:00,45.28,45.29,45.27,45.27,58600.0,33.8316,33.8391,33.8242,33.8242,58600.0
2014-07-09 15:00:00,45.27,45.29,45.27,45.28,94600.0,33.8242,33.8391,33.8242,33.8316,94600.0
2014-07-09 15:10:00,45.29,45.31,45.26,45.27,152300.0,33.8391,33.8541,33.8167,33.8242,152300.0
2014-07-09 15:20:00,45.28,45.29,45.25,45.28,205400.0,33.8316,33.8391,33.8092,33.8316,205400.0
2014-07-09 15:30:00,45.28,45.28,45.24,45.26,159300.0,33.8316,33.8316,33.8017,33.8167,159300.0
2014-07-09 15:40:00,45.26,45.27,45.23,45.23,155000.0,33.8167,33.8242,33.7943,33.7943,155000.0
2014-07-09 15:50:00,45.23,45.26,45.21,45.26,859900.0,33.7943,33.8167,33.7793,33.8167,859900.0
2014-07-10 09:30:00,44.99,45.12,44.95,45.06,544600.0,33.615,33.7121,33.5851,33.6673,544600.0
2014-07-10 09:40:00,45.06,45.12,45.03,45.11,302500.0,33.6673,33.7121,33.6448,33.7046,302500.0
2014-07-10 09:50:00,45.12,45.16,45.1,45.14,67500.0,33.7121,33.742,33.6971,33.727,67500.0
2014-07-10 10:00:00,45.14,45.22,45.13,45.21,256900.0,33.727,33.7868,33.7196,33.7793,256900.0
2014-07-10 10:10:00,45.2,45.22,45.19,45.2,186700.0,33.7719,33.7868,33.7644,33.7719,186700.0
2014-07-10 10:20:00,45.19,45.22,45.18,45.22,31800.0,33.7644,33.7868,33.7569,33.7868,31800.0
2014-07-10 10:30:00,45.21,45.22,45.16,45.17,35100.0,33.7793,33.7868,33.742,33.7494,35100.0
2014-07-10 10:40:00,45.17,45.24,45.16,45.23,51200.0,33.7494,33.8017,33.742,33.7943,51200.0
2014-07-10 10:50:00,45.22,45.25,45.19,45.24,62700.0,33.7868,33.8092,33.7644,33.8017,62700.0
2014-07-10 11:00:00,45.24,45.25,45.19,45.2,36400.0,33.8017,33.8092,33.7644,33.7719,36400.0
2014-07-10 11:10:00,45.2,45.2,45.17,45.19,27900.0,33.7719,33.7719,33.7494,33.7644,27900.0
2014-07-10 11:20:00,45.19,45.2,45.16,45.18,91300.0,33.7644,33.7719,33.742,33.7569,91300.0
2014-07-10 11:30:00,45.18,45.19,45.15,45.16,90500.0,33.7569,33.7644,33.7345,33.742,90500.0
2014-07-10 11:40:00,45.16,45.17,45.12,45.14,58800.0,33.742,33.7494,33.7121,33.727,58800.0
2014-07-10 11:50:00,45.14,45.17,45.13,45.17,30400.0,33.727,33.7494,33.7196,33.7494,30400.0
2014-07-10 12:00:00,45.16,45.17,45.14,45.16,28300.0,33.742,33.7494,33.727,33.742,28300.0
2014-07-10 12:10:00,45.17,45.19,45.16,45.17,22700.0,33.7494,33.7644,33.742,33.7494,22700.0
2014-07-10 12:20:00,45.17,45.22,45.17,45.21,19500.0,33.7494,33.7868,33.7494,33.7793,19500.0
2014-07-10 12:30:00,45.21,45.22,45.19,45.2,35100.0,33.7793,33.7868,33.7644,33.7719,35100.0
2014-07-10 12:40:00,45.2,45.2,45.17,45.18,23700.0,33.7719,33.7719,33.7494,33.7569,23700.0
2014-07-10 12:50:00,45.18,45.18,45.15,45.16,24500.0,33.7569,33.7569,33.7345,33.742,24500.0
2014-07-10 13:00:00,45.16,45.17,45.13,45.15,64100.0,33.742,33.7494,33.7196,33.7345,64100.0
2014-07-10 13:10:00,45.16,45.16,45.15,45.16,11300.0,33.742,33.742,33.7345,33.742,11300.0
2014-07-10 13:20:00,45.17,45.22,45.17,45.22,40600.0,33.7494,33.7868,33.7494,33.7868,40600.0
2014-07-10 13:30:00,45.22,45.23,45.2,45.22,41800.0,33.7868,33.7943,33.7719,33.7868,41800.0
2014-07-10 13:40:00,45.22,45.23,45.19,45.19,51100.0,33.7868,33.7943,33.7644,33.7644,51100.0
2014-07-10 13:50:00,45.2,45.21,45.18,45.19,47500.0,33.7719,33.7793,33.7569,33.7644,47500.0
2014-07-10 14:00:00,45.19,45.21,45.18,45.21,37700.0,33.7644,33.7793,33.7569,33.7793,37700.0
2014-07-10 14:10:00,45.21,45.21,45.18,45.19,29900.0,33.7793,33.7793,33.7569,33.7644,29900.0
2014-07-10 14:20:00,45.19,45.21,45.19,45.2,37200.0,33.7644,33.7793,33.7644,33.7719,37200.0
2014-07-10 14:30:00,45.21,45.21,45.16,45.17,43700.0,33.7793,33.7793,33.742,33.7494,43700.0
2014-07-10 14:40:00,45.17,45.18,45.14,45.17,37000.0,33.7494,33.7569,33.727,33.7494,37000.0
2014-07-10 14:50:00,45.17,45.19,45.16,45.19,39300.0,33.7494,33.7644,33.742,33.7644,39300.0
2014-07-10 15:00:00,45.19,45.2,45.16,45.18,85800.0,33.7644,33.7719,33.742,33.7569,85800.0
2014-07-10 15:10:00,45.19,45.2,45.17,45.2,64800.0,33.7644,33.7719,33.7494,33.7719,64800.0
2014-07-10 15:20:00,45.19,45.23,45.18,45.22,276900.0,33.7644,33.7943,33.7569,33.7868,276900.0
2014-07-10 15:30:00,45.23,45.24,45.22,45.23,95300.0,33.7943,33.8017,33.7868,33.7943,95300.0
2014-07-10 15:40:00,45.23,45.25,45.21,45.22,106800.0,33.7943,33.8092,33.7793,33.7868,106800.0
2014-07-10 15:50:00,45.22,45.22,45.19,45.22,593800.0,33.7868,33.7868,33.7644,33.7868,593800.0
2014-07-11 09:30:00,45.2,45.29,45.2,45.22,176800.0,33.7719,33.8391,33.7719,33.7868,176800.0
2014-07-11 09:40:00,45.21,45.23,45.15,45.18,121200.0,33.7793,33.7943,33.7345,33.7569,121200.0
2014-07-11 09:50:00,45.18,45.18,45.1,45.14,90700.0,33.7569,33.7569,33.6971,33.727,90700.0
2014-07-11 10:00:00,45.15,45.16,45.13,45.15,70000.0,33.7345,33.742,33.7196,33.7345,70000.0
2014-07-11 10:10:00,45.16,45.2,45.14,45.18,91400.0,33.742,33.7719,33.727,33.7569,91400.0
2014-07-11 10:20:00,45.18,45.18,45.13,45.15,38200.0,33.7569,33.7569,33.7196,33.7345,38200.0
2014-07-11 10:30:00,45.15,45.16,45.13,45.13,169300.0,33.7345,33.742,33.7196,33.7196,169300.0
2014-07-11 10:40:00,45.13,45.14,45.12,45.13,20000.0,33.7196,33.727,33.7121,33.7196,20000.0
2014-07-11 10:50:00,45.13,45.14,45.07,45.08,41100.0,33.7196,33.727,33.6747,33.6822,41100.0
2014-07-11 11:00:00,45.08,45.12,45.06,45.11,31500.0,33.6822,33.7121,33.6673,33.7046,31500.0
2014-07-11 11:10:00,45.11,45.12,45.08,45.08,19700.0,33.7046,33.7121,33.6822,33.6822,19700.0
2014-07-11 11:20:00,45.08,45.09,45.06,45.07,76200.0,33.6822,33.6897,33.6673,33.6747,76200.0
2014-07-11 11:30:00,45.07,45.12,45.07,45.08,66000.0,33.6747,33.7121,33.6747,33.6822,66000.0
2014-07-11 11:40:00,45.09,45.11,45.07,45.09,22900.0,33.6897,33.7046,33.6747,33.6897,22900.0
2014-07-11 11:50:00,45.09,45.1,45.07,45.1,62800.0,33.6897,33.6971,33.6747,33.6971,62800.0
2014-07-11 12:00:00,45.09,45.11,45.08,45.09,31200.0,33.6897,33.7046,33.6822,33.6897,31200.0
2014-07-11 12:10:00,45.09,45.11,45.07,45.1,67200.0,33.6897,33.7046,33.6747,33.6971,67200.0
2014-07-11 12:20:00,45.09,45.1,45.06,45.09,31100.0,33.6897,33.6971,33.6673,33.6897,31100.0
2014-07-11 12:30:00,45.09,45.1,45.08,45.1,80000.0,33.6897,33.6971,33.6822,33.6971,80000.0
2014-07-11 12:40:00,45.09,45.12,45.09,45.12,31000.0,33.6897,33.7121,33.6897,33.7121,31000.0
2014-07-11 12:50:00,45.12,45.15,45.11,45.15,292000.0,33.7121,33.7345,33.7046,33.7345,292000.0
2014-07-11 13:00:00,45.15,45.19,45.14,45.17,167900.0,33.7345,33.7644,33.727,33.7494,167900.0
2014-07-11 13:10:00,45.18,45.21,45.18,45.2,36600.0,33.7569,33.7793,33.7569,33.7719,36600.0
2014-07-11 13:20:00,45.2,45.27,45.2,45.23,110800.0,33.7719,33.8242,33.7719,33.7943,110800.0
2014-07-11 13:30:00,45.23,45.23,45.2,45.2,101400.0,33.7943,33.7943,33.7719,33.7719,101400.0
2014-07-11 13:40:00,45.2,45.22,45.2,45.2,26500.0,33.7719,33.7868,33.7719,33.7719,26500.0
2014-07-11 13:50:00,45.21,45.23,45.2,45.22,37200.0,33.7793,33.7943,33.7719,33.7868,37200.0
2014-07-11 14:00:00,45.22,45.25,45.21,45.25,39200.0,33.7868,33.8092,33.7793,33.8092,39200.0
2014-07-11 14:10:00,45.24,45.25,45.21,45.23,105600.0,33.8017,33.8092,33.7793,33.7943,105600.0
2014-07-11 14:20:00,45.23,45.24,45.22,45.23,14700.0,33.7943,33.8017,33.7868,33.7943,14700.0
2014-07-11 14:30:00,45.23,45.24,45.23,45.24,8200.0,33.7943,33.8017,33.7943,33.8017,8200.0
2014-07-11 14:40:00,45.23,45.25,45.23,45.24,15400.0,33.7943,33.8092,33.7943,33.8017,15400.0
2014-07-11 14:50:00,45.25,45.25,45.22,45.22,37400.0,33.8092,33.8092,33.7868,33.7868,37400.0
2014-07-11 15:00:00,45.23,45.26,45.22,45.26,42300.0,33.7943,33.8167,33.7868,33.8167,42300.0
2014-07-11 15:10:00,45.25,45.26,45.24,45.25,37700.0,33.8092,33.8167,33.8017,33.8092,37700.0
2014-07-11 15:20:00,45.25,45.29,45.25,45.29,83900.0,33.8092,33.8391,33.8092,33.8391,83900.0
2014-07-11 15:30:00,45.28,45.3,45.28,45.3,158800.0,33.8316,33.8466,33.8316,33.8466,158800.0
2014-07-11 15:40:00,45.29,45.29,45.25,45.26,66300.0,33.8391,33.8391,33.8092,33.8167,66300.0
2014-07-11 15:50:00,45.26,45.27,45.24,45.25,215100.0,33.8167,33.8242,33.8017,33.8092,215100.0
2014-07-14 09:30:00,45.38,45.47,45.35,45.42,150800.0,33.9064,33.9736,33.8839,33.9362,150800.0
2014-07-14 09:40:00,45.43,45.49,45.43,45.47,126100.0,33.9437,33.9885,33.9437,33.9736,126100.0
2014-07-14 09:50:00,45.47,45.48,45.42,45.44,158200.0,33.9736,33.9811,33.9362,33.9512,158200.0
2014-07-14 10:00:00,45.43,45.46,45.41,45.43,87300.0,33.9437,33.9661,33.9288,33.9437,87300.0
2014-07-14 10:10:00,45.43,45.47,45.43,45.46,123400.0,33.9437,33.9736,33.9437,33.9661,123400.0
2014-07-14 10:20:00,45.46,45.47,45.44,45.47,55800.0,33.9661,33.9736,33.9512,33.9736,55800.0
2014-07-14 10:30:00,45.47,45.47,45.43,45.43,34300.0,33.9736,33.9736,33.9437,33.9437,34300.0
2014-07-14 10:40:00,45.43,45.45,45.43,45.43,36300.0,33.9437,33.9587,33.9437,33.9437,36300.0
2014-07-14 10:50:00,45.43,45.46,45.42,45.45,110900.0,33.9437,33.9661,33.9362,33.9587,110900.0
2014-07-14 11:00:00,45.45,45.46,45.42,45.43,151600.0,33.9587,33.9661,33.9362,33.9437,151600.0
2014-07-14 11:10:00,45.43,45.44,45.4,45.4,13000.0,33.9437,33.9512,33.9213,33.9213,13000.0
2014-07-14 11:20:00,45.41,45.41,45.39,45.4,23800.0,33.9288,33.9288,33.9138,33.9213,23800.0
2014-07-14 11:30:00,45.41,45.43,45.4,45.4,49500.0,33.9288,33.9437,33.9213,33.9213,49500.0
2014-07-14 11:40:00,45.4,45.4,45.38,45.39,107500.0,33.9213,33.9213,33.9064,33.9138,107500.0
2014-07-14 11:50:00,45.4,45.4,45.37,45.38,22900.0,33.9213,33.9213,33.8989,33.9064,22900.0
2014-07-14 12:00:00,45.38,45.39,45.37,45.38,24800.0,33.9064,33.9138,33.8989,33.9064,24800.0
2014-07-14 12:10:00,45.38,45.38,45.36,45.37,76900.0,33.9064,33.9064,33.8914,33.8989,76900.0
2014-07-14 12:20:00,45.37,45.39,45.37,45.39,82200.0,33.8989,33.9138,33.8989,33.9138,82200.0
2014-07-14 12:30:00,45.39,45.4,45.39,45.4,11700.0,33.9138,33.9213,33.9138,33.9213,11700.0
2014-07-14 12:40:00,45.4,45.41,45.39,45.39,32000.0,33.9213,33.9288,33.9138,33.9138,32000.0
2014-07-14 12:50:00,45.4,45.42,45.4,45.41,45300.0,33.9213,33.9362,33.9213,33.9288,45300.0
2014-07-14 13:00:00,45.42,45.44,45.41,45.42,21300.0,33.9362,33.9512,33.9288,33.9362,21300.0
2014-07-14 13:10:00,45.43,45.43,45.41,45.43,10000.0,33.9437,33.9437,33.9288,33.9437,10000.0
2014-07-14 13:20:00,45.43,45.43,45.42,45.43,8800.0,33.9437,33.9437,33.9362,33.9437,8800.0
2014-07-14 13:30:00,45.43,45.44,45.41,45.41,32900.0,33.9437,33.9512,33.9288,33.9288,32900.0
2014-07-14 13:40:00,45.41,45.42,45.4,45.4,46800.0,33.9288,33.9362,33.9213,33.9213,46800.0
2014-07-14 13:50:00,45.39,45.41,45.39,45.4,17600.0,33.9138,33.9288,33.9138,33.9213,17600.0
2014-07-14 14:00:00,45.4,45.41,45.4,45.4,30500.0,33.9213,33.9288,33.9213,33.9213,30500.0
2014-07-14 14:10:00,45.4,45.4,45.38,45.39,29500.0,33.9213,33.9213,33.9064,33.9138,29500.0
2014-07-14 14:20:00,45.38,45.39,45.37,45.38,106800.0,33.9064,33.9138,33.8989,33.9064,106800.0
2014-07-14 14:30:00,45.38,45.4,45.38,45.4,31200.0,33.9064,33.9213,33.9064,33.9213,31200.0
2014-07-14 14:40:00,45.4,45.4,45.38,45.4,71400.0,33.9213,33.9213,33.9064,33.9213,71400.0
2014-07-14 14:50:00,45.4,45.42,45.4,45.41,67400.0,33.9213,33.9362,33.9213,33.9288,67400.0
2014-07-14 15:00:00,45.42,45.42,45.39,45.39,60100.0,33.9362,33.9362,33.9138,33.9138,60100.0
2014-07-14 15:10:00,45.39,45.4,45.37,45.38,71400.0,33.9138,33.9213,33.8989,33.9064,71400.0
2014-07-14 15:20:00,45.38,45.4,45.38,45.38,173000.0,33.9064,33.9213,33.9064,33.9064,173000.0
2014-07-14 15:30:00,45.39,45.41,45.38,45.4,76300.0,33.9138,33.9288,33.9064,33.9213,76300.0
2014-07-14 15:40:00,45.4,45.41,45.37,45.39,227600.0,33.9213,33.9288,33.8989,33.9138,227600.0
2014-07-14 15:50:00,45.39,45.41,45.38,45.41,399600.0,33.9138,33.9288,33.9064,33.9288,399600.0
2014-07-15 09:30:00,45.36,45.36,45.22,45.26,223200.0,33.8914,33.8914,33.7868,33.8167,223200.0
2014-07-15 09:40:00,45.27,45.3,45.23,45.26,68300.0,33.8242,33.8466,33.7943,33.8167,68300.0
2014-07-15 09:50:00,45.26,45.27,45.19,45.22,480900.0,33.8167,33.8242,33.7644,33.7868,480900.0
2014-07-15 10:00:00,45.22,45.26,45.2,45.22,232600.0,33.7868,33.8167,33.7719,33.7868,232600.0
2014-07-15 10:10:00,45.23,45.23,45.15,45.18,146500.0,33.7943,33.7943,33.7345,33.7569,146500.0
2014-07-15 10:20:00,45.18,45.21,45.17,45.21,77700.0,33.7569,33.7793,33.7494,33.7793,77700.0
2014-07-15 10:30:00,45.21,45.22,45.15,45.16,125100.0,33.7793,33.7868,33.7345,33.742,125100.0
2014-07-15 10:40:00,45.15,45.16,45.07,45.08,293600.0,33.7345,33.742,33.6747,33.6822,293600.0
2014-07-15 10:50:00,45.08,45.15,45.07,45.15,117500.0,33.6822,33.7345,33.6747,33.7345,117500.0
2014-07-15 11:00:00,45.14,45.15,45.1,45.11,100100.0,33.727,33.7345,33.6971,33.7046,100100.0
2014-07-15 11:10:00,45.12,45.16,45.12,45.16,241700.0,33.7121,33.742,33.7121,33.742,241700.0
2014-07-15 11:20:00,45.16,45.18,45.14,45.14,57100.0,33.742,33.7569,33.727,33.727,57100.0
2014-07-15 11:30:00,45.13,45.13,45.1,45.12,61300.0,33.7196,33.7196,33.6971,33.7121,61300.0
2014-07-15 11:40:00,45.12,45.12,45.07,45.08,36400.0,33.7121,33.7121,33.6747,33.6822,36400.0
2014-07-15 11:50:00,45.07,45.09,45.0,45.02,160100.0,33.6747,33.6897,33.6224,33.6374,160100.0
2014-07-15 12:00:00,45.02,45.05,44.98,45.01,132700.0,33.6374,33.6598,33.6075,33.6299,132700.0
2014-07-15 12:10:00,45.01,45.03,45.0,45.02,25900.0,33.6299,33.6448,33.6224,33.6374,25900.0
2014-07-15 12:20:00,45.02,45.05,45.02,45.04,54500.0,33.6374,33.6598,33.6374,33.6523,54500.0
2014-07-15 12:30:00,45.04,45.06,45.02,45.05,64400.0,33.6523,33.6673,33.6374,33.6598,64400.0
2014-07-15 12:40:00,45.05,45.08,45.05,45.08,15800.0,33.6598,33.6822,33.6598,33.6822,15800.0
2014-07-15 12:50:00,45.08,45.08,45.04,45.04,17400.0,33.6822,33.6822,33.6523,33.6523,17400.0
2014-07-15 13:00:00,45.04,45.06,45.02,45.05,40200.0,33.6523,33.6673,33.6374,33.6598,40200.0
2014-07-15 13:10:00,45.05,45.11,45.05,45.09,37800.0,33.6598,33.7046,33.6598,33.6897,37800.0
2014-07-15 13:20:00,45.1,45.1,45.07,45.08,106700.0,33.6971,33.6971,33.6747,33.6822,106700.0
2014-07-15 13:30:00,45.08,45.1,45.06,45.09,144700.0,33.6822,33.6971,33.6673,33.6897,144700.0
2014-07-15 13:40:00,45.08,45.11,45.08,45.11,30600.0,33.6822,33.7046,33.6822,33.7046,30600.0
2014-07-15 13:50:00,45.11,45.11,45.08,45.1,24000.0,33.7046,33.7046,33.6822,33.6971,24000.0
2014-07-15 14:00:00,45.09,45.12,45.08,45.1,93600.0,33.6897,33.7121,33.6822,33.6971,93600.0
2014-07-15 14:10:00,45.1,45.13,45.1,45.13,66900.0,33.6971,33.7196,33.6971,33.7196,66900.0
2014-07-15 14:20:00,45.14,45.15,45.11,45.11,28500.0,33.727,33.7345,33.7046,33.7046,28500.0
2014-07-15 14:30:00,45.12,45.12,45.08,45.08,51800.0,33.7121,33.7121,33.6822,33.6822,51800.0
2014-07-15 14:40:00,45.09,45.1,45.07,45.09,88500.0,33.6897,33.6971,33.6747,33.6897,88500.0
2014-07-15 14:50:00,45.09,45.11,45.09,45.1,51100.0,33.6897,33.7046,33.6897,33.6971,51100.0
2014-07-15 15:00:00,45.1,45.11,45.06,45.07,134400.0,33.6971,33.7046,33.6673,33.6747,134400.0
2014-07-15 15:10:00,45.06,45.09,45.05,45.08,126000.0,33.6673,33.6897,33.6598,33.6822,126000.0
2014-07-15 15:20:00,45.08,45.08,45.05,45.07,107900.0,33.6822,33.6822,33.6598,33.6747,107900.0
2014-07-15 15:30:00,45.07,45.07,45.05,45.05,88800.0,33.6747,33.6747,33.6598,33.6598,88800.0
2014-07-15 15:40:00,45.05,45.06,45.02,45.03,232600.0,33.6598,33.6673,33.6374,33.6448,232600.0
2014-07-15 15:50:00,45.04,45.06,45.02,45.05,592600.0,33.6523,33.6673,33.6374,33.6598,592600.0
2014-07-16 09:30:00,45.2,45.25,45.14,45.17,376700.0,33.7719,33.8092,33.727,33.7494,376700.0
2014-07-16 09:40:00,45.16,45.19,45.14,45.14,99600.0,33.742,33.7644,33.727,33.727,99600.0
2014-07-16 09:50:00,45.14,45.15,45.11,45.14,111400.0,33.727,33.7345,33.7046,33.727,111400.0
2014-07-16 10:00:00,45.15,45.18,45.12,45.13,258400.0,33.7345,33.7569,33.7121,33.7196,258400.0
2014-07-16 10:10:00,45.14,45.14,45.09,45.12,57200.0,33.727,33.727,33.6897,33.7121,57200.0
2014-07-16 10:20:00,45.11,45.14,45.1,45.13,138000.0,33.7046,33.727,33.6971,33.7196,138000.0
2014-07-16 10:30:00,45.14,45.14,45.11,45.11,39800.0,33.727,33.727,33.7046,33.7046,39800.0
2014-07-16 10:40:00,45.11,45.13,45.08,45.09,52100.0,33.7046,33.7196,33.6822,33.6897,52100.0
2014-07-16 10:50:00,45.09,45.1,45.07,45.09,53900.0,33.6897,33.6971,33.6747,33.6897,53900.0
2014-07-16 11:00:00,45.09,45.1,45.07,45.09,79400.0,33.6897,33.6971,33.6747,33.6897,79400.0
2014-07-16 11:10:00,45.08,45.12,45.07,45.11,112500.0,33.6822,33.7121,33.6747,33.7046,112500.0
2014-07-16 11:20:00,45.1,45.12,45.09,45.11,178900.0,33.6971,33.7121,33.6897,33.7046,178900.0
2014-07-16 11:30:00,45.11,45.11,45.07,45.08,108600.0,33.7046,33.7046,33.6747,33.6822,108600.0
2014-07-16 11:40:00,45.07,45.08,45.05,45.06,31900.0,33.6747,33.6822,33.6598,33.6673,31900.0
2014-07-16 11:50:00,45.06,45.09,45.06,45.08,66100.0,33.6673,33.6897,33.6673,33.6822,66100.0
2014-07-16 12:00:00,45.07,45.12,45.06,45.12,162000.0,33.6747,33.7121,33.6673,33.7121,162000.0
2014-07-16 12:10:00,45.12,45.12,45.09,45.1,56000.0,33.7121,33.7121,33.6897,33.6971,56000.0
2014-07-16 12:20:00,45.09,45.11,45.09,45.11,96300.0,33.6897,33.7046,33.6897,33.7046,96300.0
2014-07-16 12:30:00,45.11,45.13,45.11,45.13,233500.0,33.7046,33.7196,33.7046,33.7196,233500.0
2014-07-16 12:40:00,45.12,45.13,45.11,45.11,104100.0,33.7121,33.7196,33.7046,33.7046,104100.0
2014-07-16 12:50:00,45.1,45.12,45.1,45.11,68900.0,33.6971,33.7121,33.6971,33.7046,68900.0
2014-07-16 13:00:00,45.11,45.14,45.1,45.11,17700.0,33.7046,33.727,33.6971,33.7046,17700.0
2014-07-16 13:10:00,45.11,45.12,45.1,45.1,35500.0,33.7046,33.7121,33.6971,33.6971,35500.0
2014-07-16 13:20:00,45.09,45.11,45.09,45.1,31000.0,33.6897,33.7046,33.6897,33.6971,31000.0
2014-07-16 13:30:00,45.1,45.11,45.07,45.07,58100.0,33.6971,33.7046,33.6747,33.6747,58100.0
2014-07-16 13:40:00,45.08,45.1,45.07,45.07,53700.0,33.6822,33.6971,33.6747,33.6747,53700.0
2014-07-16 13:50:00,45.07,45.09,45.06,45.08,83200.0,33.6747,33.6897,33.6673,33.6822,83200.0
2014-07-16 14:00:00,45.07,45.09,45.07,45.08,61900.0,33.6747,33.6897,33.6747,33.6822,61900.0
2014-07-16 14:10:00,45.08,45.08,45.05,45.05,44200.0,33.6822,33.6822,33.6598,33.6598,44200.0
2014-07-16 14:20:00,45.06,45.06,45.04,45.06,53700.0,33.6673,33.6673,33.6523,33.6673,53700.0
2014-07-16 14:30:00,45.05,45.06,45.03,45.04,59300.0,33.6598,33.6673,33.6448,33.6523,59300.0
2014-07-16 14:40:00,45.04,45.04,45.02,45.02,93400.0,33.6523,33.6523,33.6374,33.6374,93400.0
2014-07-16 14:50:00,45.03,45.03,45.0,45.0,103900.0,33.6448,33.6448,33.6224,33.6224,103900.0
2014-07-16 15:00:00,45.0,45.01,44.99,45.01,108000.0,33.6224,33.6299,33.615,33.6299,108000.0
2014-07-16 15:10:00,45.01,45.01,44.98,44.98,133100.0,33.6299,33.6299,33.6075,33.6075,133100.0
2014-07-16 15:20:00,44.98,45.0,44.96,45.0,182500.0,33.6075,33.6224,33.5925,33.6224,182500.0
2014-07-16 15:30:00,45.0,45.0,44.98,45.0,102900.0,33.6224,33.6224,33.6075,33.6224,102900.0
2014-07-16 15:40:00,45.0,45.02,44.98,44.99,221400.0,33.6224,33.6374,33.6075,33.615,221400.0
2014-07-16 15:50:00,44.98,45.05,44.98,45.03,404800.0,33.6075,33.6598,33.6075,33.6448,404800.0
2014-07-17 09:30:00,44.99,45.04,44.9,44.95,271300.0,33.615,33.6523,33.5477,33.5851,271300.0
2014-07-17 09:40:00,44.96,45.02,44.96,45.0,140000.0,33.5925,33.6374,33.5925,33.6224,140000.0
2014-07-17 09:50:00,44.99,45.05,44.98,45.02,67700.0,33.615,33.6598,33.6075,33.6374,67700.0
2014-07-17 10:00:00,45.03,45.07,45.0,45.03,91800.0,33.6448,33.6747,33.6224,33.6448,91800.0
2014-07-17 10:10:00,45.02,45.08,45.01,45.07,23000.0,33.6374,33.6822,33.6299,33.6747,23000.0
2014-07-17 10:20:00,45.07,45.1,45.05,45.07,21800.0,33.6747,33.6971,33.6598,33.6747,21800.0
2014-07-17 10:30:00,45.07,45.1,45.07,45.09,26300.0,33.6747,33.6971,33.6747,33.6897,26300.0
2014-07-17 10:40:00,45.08,45.1,45.06,45.07,68200.0,33.6822,33.6971,33.6673,33.6747,68200.0
2014-07-17 10:50:00,45.07,45.09,45.06,45.08,38800.0,33.6747,33.6897,33.6673,33.6822,38800.0
2014-07-17 11:00:00,45.08,45.11,45.08,45.08,42900.0,33.6822,33.7046,33.6822,33.6822,42900.0
2014-07-17 11:10:00,45.08,45.08,44.98,45.02,152100.0,33.6822,33.6822,33.6075,33.6374,152100.0
2014-07-17 11:20:00,45.01,45.02,44.92,44.93,97900.0,33.6299,33.6374,33.5627,33.5701,97900.0
2014-07-17 11:30:00,44.92,45.0,44.9,44.98,117100.0,33.5627,33.6224,33.5477,33.6075,117100.0
2014-07-17 11:40:00,44.98,44.98,44.93,44.97,82000.0,33.6075,33.6075,33.5701,33.6,82000.0
2014-07-17 11:50:00,44.97,44.99,44.93,44.94,73200.0,33.6,33.615,33.5701,33.5776,73200.0
2014-07-17 12:00:00,44.94,44.94,44.86,44.89,125400.0,33.5776,33.5776,33.5178,33.5402,125400.0
2014-07-17 12:10:00,44.89,44.93,44.88,44.91,142000.0,33.5402,33.5701,33.5328,33.5552,142000.0
2014-07-17 12:20:00,44.91,44.91,44.86,44.91,42200.0,33.5552,33.5552,33.5178,33.5552,42200.0
2014-07-17 12:30:00,44.92,45.01,44.92,44.98,28800.0,33.5627,33.6299,33.5627,33.6075,28800.0
2014-07-17 12:40:00,44.98,44.98,44.92,44.93,31200.0,33.6075,33.6075,33.5627,33.5701,31200.0
2014-07-17 12:50:00,44.94,44.97,44.93,44.96,48800.0,33.5776,33.6,33.5701,33.5925,48800.0
2014-07-17 13:00:00,44.97,44.99,44.97,44.98,26600.0,33.6,33.615,33.6,33.6075,26600.0
2014-07-17 13:10:00,44.98,45.02,44.98,44.99,33300.0,33.6075,33.6374,33.6075,33.615,33300.0
2014-07-17 13:20:00,45.0,45.0,44.95,44.96,36000.0,33.6224,33.6224,33.5851,33.5925,36000.0
2014-07-17 13:30:00,44.96,44.98,44.9,44.91,35900.0,33.5925,33.6075,33.5477,33.5552,35900.0
2014-07-17 13:40:00,44.91,44.94,44.89,44.94,60600.0,33.5552,33.5776,33.5402,33.5776,60600.0
2014-07-17 13:50:00,44.94,44.95,44.92,44.94,24300.0,33.5776,33.5851,33.5627,33.5776,24300.0
2014-07-17 14:00:00,44.93,44.93,44.89,44.89,96400.0,33.5701,33.5701,33.5402,33.5402,96400.0
2014-07-17 14:10:00,44.89,44.95,44.89,44.92,276800.0,33.5402,33.5851,33.5402,33.5627,276800.0
2014-07-17 14:20:00,44.92,44.92,44.88,44.89,31400.0,33.5627,33.5627,33.5328,33.5402,31400.0
2014-07-17 14:30:00,44.9,44.94,44.9,44.93,111800.0,33.5477,33.5776,33.5477,33.5701,111800.0
2014-07-17 14:40:00,44.94,44.96,44.88,44.89,131100.0,33.5776,33.5925,33.5328,33.5402,131100.0
2014-07-17 14:50:00,44.89,44.93,44.89,44.91,31200.0,33.5402,33.5701,33.5402,33.5552,31200.0
2014-07-17 15:00:00,44.91,44.91,44.86,44.87,73800.0,33.5552,33.5552,33.5178,33.5253,73800.0
2014-07-17 15:10:00,44.87,44.89,44.78,44.79,145100.0,33.5253,33.5402,33.4581,33.4655,145100.0
2014-07-17 15:20:00,44.8,44.85,44.8,44.8,150000.0,33.473,33.5104,33.473,33.473,150000.0
2014-07-17 15:30:00,44.8,44.83,44.78,44.8,200900.0,33.473,33.4954,33.4581,33.473,200900.0
2014-07-17 15:40:00,44.8,44.8,44.72,44.78,266200.0,33.473,33.473,33.4132,33.4581,266200.0
2014-07-17 15:50:00,44.79,44.79,44.72,44.72,330900.0,33.4655,33.4655,33.4132,33.4132,330900.0
2014-07-18 09:30:00,44.8,44.9,44.79,44.87,233300.0,33.473,33.5477,33.4655,33.5253,233300.0
2014-07-18 09:40:00,44.87,45.02,44.87,44.96,694800.0,33.5253,33.6374,33.5253,33.5925,694800.0
2014-07-18 09:50:00,44.96,45.0,44.94,44.97,435700.0,33.5925,33.6224,33.5776,33.6,435700.0
2014-07-18 10:00:00,44.97,44.98,44.93,44.97,110000.0,33.6,33.6075,33.5701,33.6,110000.0
2014-07-18 10:10:00,44.97,44.98,44.91,44.95,61300.0,33.6,33.6075,33.5552,33.5851,61300.0
2014-07-18 10:20:00,44.95,44.96,44.92,44.93,89800.0,33.5851,33.5925,33.5627,33.5701,89800.0
2014-07-18 10:30:00,44.93,44.96,44.93,44.95,38500.0,33.5701,33.5925,33.5701,33.5851,38500.0
2014-07-18 10:40:00,44.94,44.98,44.94,44.96,37600.0,33.5776,33.6075,33.5776,33.5925,37600.0
2014-07-18 10:50:00,44.96,45.04,44.96,45.03,96100.0,33.5925,33.6523,33.5925,33.6448,96100.0
2014-07-18 11:00:00,45.04,45.07,45.04,45.05,381200.0,33.6523,33.6747,33.6523,33.6598,381200.0
2014-07-18 11:10:00,45.05,45.08,45.04,45.06,34200.0,33.6598,33.6822,33.6523,33.6673,34200.0
2014-07-18 11:20:00,45.05,45.07,45.05,45.06,24100.0,33.6598,33.6747,33.6598,33.6673,24100.0
2014-07-18 11:30:00,45.06,45.15,45.06,45.12,164000.0,33.6673,33.7345,33.6673,33.7121,164000.0
2014-07-18 11:40:00,45.12,45.14,45.11,45.14,66100.0,33.7121,33.727,33.7046,33.727,66100.0
2014-07-18 11:50:00,45.14,45.14,45.09,45.11,65400.0,33.727,33.727,33.6897,33.7046,65400.0
2014-07-18 12:00:00,45.11,45.12,45.09,45.12,19900.0,33.7046,33.7121,33.6897,33.7121,19900.0
2014-07-18 12:10:00,45.12,45.12,45.11,45.12,21500.0,33.7121,33.7121,33.7046,33.7121,21500.0
2014-07-18 12:20:00,45.12,45.15,45.12,45.14,67500.0,33.7121,33.7345,33.7121,33.727,67500.0
2014-07-18 12:30:00,45.14,45.15,45.13,45.13,32200.0,33.727,33.7345,33.7196,33.7196,32200.0
2014-07-18 12:40:00,45.13,45.15,45.13,45.14,47500.0,33.7196,33.7345,33.7196,33.727,47500.0
2014-07-18 12:50:00,45.14,45.14,45.12,45.13,29700.0,33.727,33.727,33.7121,33.7196,29700.0
2014-07-18 13:00:00,45.13,45.14,45.11,45.11,51100.0,33.7196,33.727,33.7046,33.7046,51100.0
2014-07-18 13:10:00,45.12,45.13,45.11,45.12,33300.0,33.7121,33.7196,33.7046,33.7121,33300.0
2014-07-18 13:20:00,45.13,45.13,45.1,45.1,90000.0,33.7196,33.7196,33.6971,33.6971,90000.0
2014-07-18 13:30:00,45.09,45.13,45.09,45.12,38400.0,33.6897,33.7196,33.6897,33.7121,38400.0
2014-07-18 13:40:00,45.12,45.14,45.11,45.13,35400.0,33.7121,33.727,33.7046,33.7196,35400.0
2014-07-18 13:50:00,45.13,45.15,45.12,45.15,35900.0,33.7196,33.7345,33.7121,33.7345,35900.0
2014-07-18 14:00:00,45.15,45.15,45.12,45.13,74800.0,33.7345,33.7345,33.7121,33.7196,74800.0
2014-07-18 14:10:00,45.13,45.14,45.13,45.14,42800.0,33.7196,33.727,33.7196,33.727,42800.0
2014-07-18 14:20:00,45.14,45.18,45.13,45.17,194800.0,33.727,33.7569,33.7196,33.7494,194800.0
2014-07-18 14:30:00,45.17,45.18,45.16,45.17,731000.0,33.7494,33.7569,33.742,33.7494,731000.0
2014-07-18 14:40:00,45.17,45.18,45.16,45.17,96700.0,33.7494,33.7569,33.742,33.7494,96700.0
2014-07-18 14:50:00,45.17,45.18,45.16,45.16,338600.0,33.7494,33.7569,33.742,33.742,338600.0
2014-07-18 15:00:00,45.16,45.21,45.14,45.21,88100.0,33.742,33.7793,33.727,33.7793,88100.0
2014-07-18 15:10:00,45.21,45.21,45.18,45.21,133000.0,33.7793,33.7793,33.7569,33.7793,133000.0
2014-07-18 15:20:00,45.21,45.23,45.2,45.2,122500.0,33.7793,33.7943,33.7719,33.7719,122500.0
2014-07-18 15:30:00,45.2,45.21,45.19,45.19,166400.0,33.7719,33.7793,33.7644,33.7644,166400.0
2014-07-18 15:40:00,45.2,45.2,45.16,45.16,224900.0,33.7719,33.7719,33.742,33.742,224900.0
2014-07-18 15:50:00,45.16,45.2,45.16,45.2,526600.0,33.742,33.7719,33.742,33.7719,526600.0
2014-07-21 09:30:00,45.03,45.03,44.91,45.0,477800.0,33.6448,33.6448,33.5552,33.6224,477800.0
2014-07-21 09:40:00,45.0,45.0,44.95,44.96,363900.0,33.6224,33.6224,33.5851,33.5925,363900.0
2014-07-21 09:50:00,44.96,45.0,44.94,44.99,158800.0,33.5925,33.6224,33.5776,33.615,158800.0
2014-07-21 10:00:00,45.0,45.0,44.96,44.99,120200.0,33.6224,33.6224,33.5925,33.615,120200.0
2014-07-21 10:10:00,44.99,44.99,44.91,44.91,66100.0,33.615,33.615,33.5552,33.5552,66100.0
2014-07-21 10:20:00,44.91,44.94,44.91,44.92,140000.0,33.5552,33.5776,33.5552,33.5627,140000.0
2014-07-21 10:30:00,44.93,44.94,44.89,44.89,99400.0,33.5701,33.5776,33.5402,33.5402,99400.0
2014-07-21 10:40:00,44.88,44.89,44.85,44.87,186500.0,33.5328,33.5402,33.5104,33.5253,186500.0
2014-07-21 10:50:00,44.87,44.88,44.86,44.86,56800.0,33.5253,33.5328,33.5178,33.5178,56800.0
2014-07-21 11:00:00,44.86,44.88,44.84,44.87,78400.0,33.5178,33.5328,33.5029,33.5253,78400.0
2014-07-21 11:10:00,44.87,44.9,44.87,44.89,109600.0,33.5253,33.5477,33.5253,33.5402,109600.0
2014-07-21 11:20:00,44.88,44.93,44.88,44.92,350400.0,33.5328,33.5701,33.5328,33.5627,350400.0
2014-07-21 11:30:00,44.92,44.92,44.88,44.9,61400.0,33.5627,33.5627,33.5328,33.5477,61400.0
2014-07-21 11:40:00,44.9,44.93,44.89,44.91,128100.0,33.5477,33.5701,33.5402,33.5552,128100.0
2014-07-21 11:50:00,44.91,44.99,44.91,44.98,35700.0,33.5552,33.615,33.5552,33.6075,35700.0
2014-07-21 12:00:00,44.98,44.98,44.95,44.96,50800.0,33.6075,33.6075,33.5851,33.5925,50800.0
2014-07-21 12:10:00,44.96,44.96,44.94,44.94,36700.0,33.5925,33.5925,33.5776,33.5776,36700.0
2014-07-21 12:20:00,44.94,44.95,44.92,44.94,66300.0,33.5776,33.5851,33.5627,33.5776,66300.0
2014-07-21 12:30:00,44.94,44.96,44.93,44.95,31800.0,33.5776,33.5925,33.5701,33.5851,31800.0
2014-07-21 12:40:00,44.96,44.97,44.94,44.95,44100.0,33.5925,33.6,33.5776,33.5851,44100.0
2014-07-21 12:50:00,44.95,44.95,44.93,44.94,19200.0,33.5851,33.5851,33.5701,33.5776,19200.0
2014-07-21 13:00:00,44.94,44.96,44.93,44.96,21900.0,33.5776,33.5925,33.5701,33.5925,21900.0
2014-07-21 13:10:00,44.96,44.98,44.96,44.98,16300.0,33.5925,33.6075,33.5925,33.6075,16300.0
2014-07-21 13:20:00,44.98,45.0,44.98,45.0,80700.0,33.6075,33.6224,33.6075,33.6224,80700.0
2014-07-21 13:30:00,45.0,45.0,44.97,44.97,354700.0,33.6224,33.6224,33.6,33.6,354700.0
2014-07-21 13:40:00,44.98,45.02,44.97,45.02,224200.0,33.6075,33.6374,33.6,33.6374,224200.0
2014-07-21 13:50:00,45.02,45.02,44.99,45.0,20500.0,33.6374,33.6374,33.615,33.6224,20500.0
2014-07-21 14:00:00,44.99,45.0,44.97,44.98,48300.0,33.615,33.6224,33.6,33.6075,48300.0
2014-07-21 14:10:00,44.98,44.98,44.95,44.96,91900.0,33.6075,33.6075,33.5851,33.5925,91900.0
2014-07-21 14:20:00,44.96,44.97,44.95,44.97,65200.0,33.5925,33.6,33.5851,33.6,65200.0
2014-07-21 14:30:00,44.97,44.98,44.96,44.98,36700.0,33.6,33.6075,33.5925,33.6075,36700.0
2014-07-21 14:40:00,44.98,44.99,44.97,44.99,53300.0,33.6075,33.615,33.6,33.615,53300.0
2014-07-21 14:50:00,44.98,45.01,44.98,45.0,53100.0,33.6075,33.6299,33.6075,33.6224,53100.0
2014-07-21 15:00:00,45.0,45.02,44.99,45.0,72300.0,33.6224,33.6374,33.615,33.6224,72300.0
2014-07-21 15:10:00,45.01,45.01,44.99,45.01,183400.0,33.6299,33.6299,33.615,33.6299,183400.0
2014-07-21 15:20:00,45.01,45.03,45.0,45.02,73000.0,33.6299,33.6448,33.6224,33.6374,73000.0
2014-07-21 15:30:00,45.01,45.02,44.98,44.99,123900.0,33.6299,33.6374,33.6075,33.615,123900.0
2014-07-21 15:40:00,45.0,45.0,44.98,44.98,132700.0,33.6224,33.6224,33.6075,33.6075,132700.0
2014-07-21 15:50:00,44.98,45.01,44.98,45.0,329300.0,33.6075,33.6299,33.6075,33.6224,329300.0
2014-07-22 09:30:00,44.93,44.94,44.82,44.84,161400.0,33.5701,33.5776,33.4879,33.5029,161400.0
2014-07-22 09:40:00,44.84,44.91,44.84,44.89,102300.0,33.5029,33.5552,33.5029,33.5402,102300.0
2014-07-22 09:50:00,44.89,44.92,44.85,44.87,76800.0,33.5402,33.5627,33.5104,33.5253,76800.0
2014-07-22 10:00:00,44.88,44.89,44.83,44.88,55900.0,33.5328,33.5402,33.4954,33.5328,55900.0
2014-07-22 10:10:00,44.87,44.89,44.83,44.86,280000.0,33.5253,33.5402,33.4954,33.5178,280000.0
2014-07-22 10:20:00,44.85,44.88,44.85,44.86,271700.0,33.5104,33.5328,33.5104,33.5178,271700.0
2014-07-22 10:30:00,44.86,44.93,44.86,44.93,303300.0,33.5178,33.5701,33.5178,33.5701,303300.0
2014-07-22 10:40:00,44.93,44.96,44.92,44.94,257300.0,33.5701,33.5925,33.5627,33.5776,257300.0
2014-07-22 10:50:00,44.95,44.96,44.93,44.94,159900.0,33.5851,33.5925,33.5701,33.5776,159900.0
2014-07-22 11:00:00,44.95,44.99,44.95,44.95,76500.0,33.5851,33.615,33.5851,33.5851,76500.0
2014-07-22 11:10:00,44.96,44.96,44.94,44.94,91500.0,33.5925,33.5925,33.5776,33.5776,91500.0
2014-07-22 11:20:00,44.95,44.96,44.93,44.95,485800.0,33.5851,33.5925,33.5701,33.5851,485800.0
2014-07-22 11:30:00,44.95,44.95,44.94,44.94,253400.0,33.5851,33.5851,33.5776,33.5776,253400.0
2014-07-22 11:40:00,44.95,44.98,44.94,44.96,1598500.0,33.5851,33.6075,33.5776,33.5925,1598500.0
2014-07-22 11:50:00,44.97,45.01,44.96,45.0,637500.0,33.6,33.6299,33.5925,33.6224,637500.0
2014-07-22 12:00:00,45.0,45.03,44.99,44.99,720900.0,33.6224,33.6448,33.615,33.615,720900.0
2014-07-22 12:10:00,44.99,45.03,44.99,45.01,1030100.0,33.615,33.6448,33.615,33.6299,1030100.0
2014-07-22 12:20:00,45.0,45.0,44.97,44.99,312000.0,33.6224,33.6224,33.6,33.615,312000.0
2014-07-22 12:30:00,44.98,45.01,44.98,45.0,272600.0,33.6075,33.6299,33.6075,33.6224,272600.0
2014-07-22 12:40:00,44.99,45.0,44.97,44.97,36000.0,33.615,33.6224,33.6,33.6,36000.0
2014-07-22 12:50:00,44.97,44.98,44.95,44.96,140500.0,33.6,33.6075,33.5851,33.5925,140500.0
2014-07-22 13:00:00,44.95,44.99,44.95,44.98,135600.0,33.5851,33.615,33.5851,33.6075,135600.0
2014-07-22 13:10:00,44.99,44.99,44.97,44.98,180000.0,33.615,33.615,33.6,33.6075,180000.0
2014-07-22 13:20:00,44.98,44.99,44.97,44.97,374800.0,33.6075,33.615,33.6,33.6,374800.0
2014-07-22 13:30:00,44.98,44.98,44.96,44.96,37400.0,33.6075,33.6075,33.5925,33.5925,37400.0
2014-07-22 13:40:00,44.96,44.97,44.95,44.97,110200.0,33.5925,33.6,33.5851,33.6,110200.0
2014-07-22 13:50:00,44.96,44.97,44.94,44.94,129500.0,33.5925,33.6,33.5776,33.5776,129500.0
2014-07-22 14:00:00,44.94,44.98,44.94,44.98,87600.0,33.5776,33.6075,33.5776,33.6075,87600.0
2014-07-22 14:10:00,44.98,45.0,44.98,44.99,143300.0,33.6075,33.6224,33.6075,33.615,143300.0
2014-07-22 14:20:00,44.99,44.99,44.96,44.96,88700.0,33.615,33.615,33.5925,33.5925,88700.0
2014-07-22 14:30:00,44.96,44.96,44.95,44.96,71700.0,33.5925,33.5925,33.5851,33.5925,71700.0
2014-07-22 14:40:00,44.95,44.96,44.92,44.94,330600.0,33.5851,33.5925,33.5627,33.5776,330600.0
2014-07-22 14:50:00,44.94,44.94,44.91,44.92,640700.0,33.5776,33.5776,33.5552,33.5627,640700.0
2014-07-22 15:00:00,44.92,44.93,44.91,44.92,115200.0,33.5627,33.5701,33.5552,33.5627,115200.0
2014-07-22 15:10:00,44.92,44.93,44.9,44.91,187000.0,33.5627,33.5701,33.5477,33.5552,187000.0
2014-07-22 15:20:00,44.91,44.92,44.9,44.92,100800.0,33.5552,33.5627,33.5477,33.5627,100800.0
2014-07-22 15:30:00,44.92,44.95,44.92,44.93,74400.0,33.5627,33.5851,33.5627,33.5701,74400.0
2014-07-22 15:40:00,44.93,44.94,44.92,44.93,250300.0,33.5701,33.5776,33.5627,33.5701,250300.0
2014-07-22 15:50:00,44.93,44.94,44.91,44.91,726400.0,33.5701,33.5776,33.5552,33.5552,726400.0
2014-07-23 09:30:00,45.02,45.02,44.93,44.98,291300.0,33.6374,33.6374,33.5701,33.6075,291300.0
2014-07-23 09:40:00,44.98,44.98,44.94,44.97,206500.0,33.6075,33.6075,33.5776,33.6,206500.0
2014-07-23 09:50:00,44.98,45.0,44.94,44.94,501200.0,33.6075,33.6224,33.5776,33.5776,501200.0
2014-07-23 10:00:00,44.94,44.95,44.92,44.92,367100.0,33.5776,33.5851,33.5627,33.5627,367100.0
2014-07-23 10:10:00,44.92,44.92,44.88,44.9,17700.0,33.5627,33.5627,33.5328,33.5477,17700.0
2014-07-23 10:20:00,44.9,44.9,44.88,44.9,38500.0,33.5477,33.5477,33.5328,33.5477,38500.0
2014-07-23 10:30:00,44.91,44.95,44.91,44.93,34100.0,33.5552,33.5851,33.5552,33.5701,34100.0
2014-07-23 10:40:00,44.92,44.95,44.92,44.92,24500.0,33.5627,33.5851,33.5627,33.5627,24500.0
2014-07-23 10:50:00,44.91,44.92,44.89,44.9,10300.0,33.5552,33.5627,33.5402,33.5477,10300.0
2014-07-23 11:00:00,44.91,44.91,44.88,44.89,23200.0,33.5552,33.5552,33.5328,33.5402,23200.0
2014-07-23 11:10:00,44.88,44.89,44.85,44.86,18500.0,33.5328,33.5402,33.5104,33.5178,18500.0
2014-07-23 11:20:00,44.86,44.86,44.83,44.84,32400.0,33.5178,33.5178,33.4954,33.5029,32400.0
2014-07-23 11:30:00,44.84,44.88,44.84,44.86,25000.0,33.5029,33.5328,33.5029,33.5178,25000.0
2014-07-23 11:40:00,44.87,44.87,44.85,44.86,12300.0,33.5253,33.5253,33.5104,33.5178,12300.0
2014-07-23 11:50:00,44.86,44.88,44.85,44.88,26200.0,33.5178,33.5328,33.5104,33.5328,26200.0
2014-07-23 12:00:00,44.88,44.89,44.85,44.86,36000.0,33.5328,33.5402,33.5104,33.5178,36000.0
2014-07-23 12:10:00,44.86,44.88,44.85,44.86,34500.0,33.5178,33.5328,33.5104,33.5178,34500.0
2014-07-23 12:20:00,44.86,44.86,44.84,44.84,8600.0,33.5178,33.5178,33.5029,33.5029,8600.0
2014-07-23 12:30:00,44.84,44.86,44.81,44.81,81400.0,33.5029,33.5178,33.4805,33.4805,81400.0
2014-07-23 12:40:00,44.82,44.84,44.81,44.81,31100.0,33.4879,33.5029,33.4805,33.4805,31100.0
2014-07-23 12:50:00,44.82,44.83,44.81,44.83,16600.0,33.4879,33.4954,33.4805,33.4954,16600.0
2014-07-23 13:00:00,44.83,44.85,44.83,44.84,15100.0,33.4954,33.5104,33.4954,33.5029,15100.0
2014-07-23 13:10:00,44.84,44.88,44.84,44.87,19900.0,33.5029,33.5328,33.5029,33.5253,19900.0
2014-07-23 13:20:00,44.86,44.9,44.86,44.9,7100.0,33.5178,33.5477,33.5178,33.5477,7100.0
2014-07-23 13:30:00,44.9,44.91,44.88,44.89,60900.0,33.5477,33.5552,33.5328,33.5402,60900.0
2014-07-23 13:40:00,44.89,44.91,44.89,44.9,15700.0,33.5402,33.5552,33.5402,33.5477,15700.0
2014-07-23 13:50:00,44.91,44.91,44.9,44.9,19800.0,33.5552,33.5552,33.5477,33.5477,19800.0
2014-07-23 14:00:00,44.91,44.91,44.89,44.91,18400.0,33.5552,33.5552,33.5402,33.5552,18400.0
2014-07-23 14:10:00,44.91,44.92,44.89,44.89,35600.0,33.5552,33.5627,33.5402,33.5402,35600.0
2014-07-23 14:20:00,44.9,44.9,44.86,44.87,19300.0,33.5477,33.5477,33.5178,33.5253,19300.0
2014-07-23 14:30:00,44.87,44.89,44.86,44.89,31700.0,33.5253,33.5402,33.5178,33.5402,31700.0
2014-07-23 14:40:00,44.88,44.89,44.87,44.88,87300.0,33.5328,33.5402,33.5253,33.5328,87300.0
2014-07-23 14:50:00,44.88,44.88,44.86,44.88,16200.0,33.5328,33.5328,33.5178,33.5328,16200.0
2014-07-23 15:00:00,44.88,44.89,44.87,44.89,22900.0,33.5328,33.5402,33.5253,33.5402,22900.0
2014-07-23 15:10:00,44.89,44.9,44.89,44.9,32600.0,33.5402,33.5477,33.5402,33.5477,32600.0
2014-07-23 15:20:00,44.9,44.91,44.88,44.91,65000.0,33.5477,33.5552,33.5328,33.5552,65000.0
2014-07-23 15:30:00,44.91,44.91,44.89,44.91,48100.0,33.5552,33.5552,33.5402,33.5552,48100.0
2014-07-23 15:40:00,44.9,44.91,44.88,44.9,110600.0,33.5477,33.5552,33.5328,33.5477,110600.0
2014-07-23 15:50:00,44.9,44.9,44.85,44.86,196700.0,33.5477,33.5477,33.5104,33.5178,196700.0
2014-07-24 09:30:00,44.93,44.96,44.87,44.88,86600.0,33.5701,33.5925,33.5253,33.5328,86600.0
2014-07-24 09:40:00,44.88,44.97,44.88,44.95,66600.0,33.5328,33.6,33.5328,33.5851,66600.0
2014-07-24 09:50:00,44.94,44.96,44.89,44.9,128400.0,33.5776,33.5925,33.5402,33.5477,128400.0
2014-07-24 10:00:00,44.91,44.95,44.88,44.92,603300.0,33.5552,33.5851,33.5328,33.5627,603300.0
2014-07-24 10:10:00,44.92,44.93,44.9,44.91,130800.0,33.5627,33.5701,33.5477,33.5552,130800.0
2014-07-24 10:20:00,44.9,44.95,44.9,44.95,19700.0,33.5477,33.5851,33.5477,33.5851,19700.0
2014-07-24 10:30:00,44.94,44.95,44.92,44.93,17100.0,33.5776,33.5851,33.5627,33.5701,17100.0
2014-07-24 10:40:00,44.92,44.95,44.92,44.93,13900.0,33.5627,33.5851,33.5627,33.5701,13900.0
2014-07-24 10:50:00,44.92,44.93,44.92,44.93,16000.0,33.5627,33.5701,33.5627,33.5701,16000.0
2014-07-24 11:00:00,44.93,44.94,44.92,44.93,6300.0,33.5701,33.5776,33.5627,33.5701,6300.0
2014-07-24 11:10:00,44.94,44.94,44.92,44.92,28100.0,33.5776,33.5776,33.5627,33.5627,28100.0
2014-07-24 11:20:00,44.92,44.95,44.92,44.94,16600.0,33.5627,33.5851,33.5627,33.5776,16600.0
2014-07-24 11:30:00,44.94,44.96,44.94,44.95,18100.0,33.5776,33.5925,33.5776,33.5851,18100.0
2014-07-24 11:40:00,44.96,44.97,44.94,44.96,209700.0,33.5925,33.6,33.5776,33.5925,209700.0
2014-07-24 11:50:00,44.96,44.97,44.95,44.96,18600.0,33.5925,33.6,33.5851,33.5925,18600.0
2014-07-24 12:00:00,44.96,44.98,44.96,44.98,170700.0,33.5925,33.6075,33.5925,33.6075,170700.0
2014-07-24 12:10:00,44.97,44.98,44.96,44.97,7100.0,33.6,33.6075,33.5925,33.6,7100.0
2014-07-24 12:20:00,44.97,44.97,44.96,44.97,129800.0,33.6,33.6,33.5925,33.6,129800.0
2014-07-24 12:30:00,44.97,44.97,44.93,44.95,124700.0,33.6,33.6,33.5701,33.5851,124700.0
2014-07-24 12:40:00,44.95,44.97,44.94,44.96,78900.0,33.5851,33.6,33.5776,33.5925,78900.0
2014-07-24 12:50:00,44.96,44.97,44.96,44.96,25500.0,33.5925,33.6,33.5925,33.5925,25500.0
2014-07-24 13:00:00,44.97,44.97,44.95,44.96,124600.0,33.6,33.6,33.5851,33.5925,124600.0
2014-07-24 13:10:00,44.96,44.98,44.96,44.97,208200.0,33.5925,33.6075,33.5925,33.6,208200.0
2014-07-24 13:20:00,44.97,45.01,44.97,45.01,69000.0,33.6,33.6299,33.6,33.6299,69000.0
2014-07-24 13:30:00,45.01,45.01,44.99,45.01,27200.0,33.6299,33.6299,33.615,33.6299,27200.0
2014-07-24 13:40:00,45.0,45.01,45.0,45.01,9600.0,33.6224,33.6299,33.6224,33.6299,9600.0
2014-07-24 13:50:00,45.01,45.03,45.01,45.03,30700.0,33.6299,33.6448,33.6299,33.6448,30700.0
2014-07-24 14:00:00,45.02,45.03,45.02,45.03,10100.0,33.6374,33.6448,33.6374,33.6448,10100.0
2014-07-24 14:10:00,45.03,45.04,45.02,45.03,15500.0,33.6448,33.6523,33.6374,33.6448,15500.0
2014-07-24 14:20:00,45.03,45.04,45.02,45.04,59900.0,33.6448,33.6523,33.6374,33.6523,59900.0
2014-07-24 14:30:00,45.03,45.04,44.99,44.99,162600.0,33.6448,33.6523,33.615,33.615,162600.0
2014-07-24 14:40:00,45.0,45.01,44.99,44.99,92900.0,33.6224,33.6299,33.615,33.615,92900.0
2014-07-24 14:50:00,45.0,45.01,44.98,44.98,50300.0,33.6224,33.6299,33.6075,33.6075,50300.0
2014-07-24 15:00:00,44.97,44.99,44.97,44.99,24000.0,33.6,33.615,33.6,33.615,24000.0
2014-07-24 15:10:00,44.99,45.02,44.98,45.02,24600.0,33.615,33.6374,33.6075,33.6374,24600.0
2014-07-24 15:20:00,45.02,45.03,45.01,45.02,60500.0,33.6374,33.6448,33.6299,33.6374,60500.0
2014-07-24 15:30:00,45.02,45.03,45.01,45.03,107500.0,33.6374,33.6448,33.6299,33.6448,107500.0
2014-07-24 15:40:00,45.03,45.05,45.02,45.03,107400.0,33.6448,33.6598,33.6374,33.6448,107400.0
2014-07-24 15:50:00,45.03,45.04,44.98,44.98,251400.0,33.6448,33.6523,33.6075,33.6075,251400.0
2014-07-25 09:30:00,44.93,44.97,44.84,44.89,211200.0,33.5701,33.6,33.5029,33.5402,211200.0
2014-07-25 09:40:00,44.88,44.89,44.8,44.81,62900.0,33.5328,33.5402,33.473,33.4805,62900.0
2014-07-25 09:50:00,44.81,44.86,44.8,44.82,46500.0,33.4805,33.5178,33.473,33.4879,46500.0
2014-07-25 10:00:00,44.82,44.83,44.77,44.8,66900.0,33.4879,33.4954,33.4506,33.473,66900.0
2014-07-25 10:10:00,44.8,44.85,44.79,44.83,56700.0,33.473,33.5104,33.4655,33.4954,56700.0
2014-07-25 10:20:00,44.83,44.89,44.82,44.87,43700.0,33.4954,33.5402,33.4879,33.5253,43700.0
2014-07-25 10:30:00,44.86,44.88,44.84,44.88,16300.0,33.5178,33.5328,33.5029,33.5328,16300.0
2014-07-25 10:40:00,44.87,44.87,44.84,44.84,36500.0,33.5253,33.5253,33.5029,33.5029,36500.0
2014-07-25 10:50:00,44.84,44.86,44.82,44.84,35900.0,33.5029,33.5178,33.4879,33.5029,35900.0
2014-07-25 11:00:00,44.83,44.83,44.79,44.81,125200.0,33.4954,33.4954,33.4655,33.4805,125200.0
2014-07-25 11:10:00,44.81,44.81,44.77,44.8,337800.0,33.4805,33.4805,33.4506,33.473,337800.0
2014-07-25 11:20:00,44.79,44.79,44.74,44.79,61300.0,33.4655,33.4655,33.4282,33.4655,61300.0
2014-07-25 11:30:00,44.78,44.8,44.77,44.79,91500.0,33.4581,33.473,33.4506,33.4655,91500.0
2014-07-25 11:40:00,44.8,44.8,44.78,44.79,72200.0,33.473,33.473,33.4581,33.4655,72200.0
2014-07-25 11:50:00,44.79,44.82,44.78,44.79,37300.0,33.4655,33.4879,33.4581,33.4655,37300.0
2014-07-25 12:00:00,44.79,44.8,44.77,44.8,36100.0,33.4655,33.473,33.4506,33.473,36100.0
2014-07-25 12:10:00,44.8,44.81,44.79,44.8,13700.0,33.473,33.4805,33.4655,33.473,13700.0
2014-07-25 12:20:00,44.8,44.8,44.79,44.8,11500.0,33.473,33.473,33.4655,33.473,11500.0
2014-07-25 12:30:00,44.79,44.8,44.79,44.79,30800.0,33.4655,33.473,33.4655,33.4655,30800.0
2014-07-25 12:40:00,44.79,44.8,44.78,44.8,21200.0,33.4655,33.473,33.4581,33.473,21200.0
2014-07-25 12:50:00,44.8,44.8,44.79,44.8,16400.0,33.473,33.473,33.4655,33.473,16400.0
2014-07-25 13:00:00,44.8,44.8,44.77,44.78,25200.0,33.473,33.473,33.4506,33.4581,25200.0
2014-07-25 13:10:00,44.78,44.79,44.75,44.76,62400.0,33.4581,33.4655,33.4356,33.4431,62400.0
2014-07-25 13:20:00,44.76,44.77,44.75,44.76,26400.0,33.4431,33.4506,33.4356,33.4431,26400.0
2014-07-25 13:30:00,44.77,44.77,44.72,44.73,32800.0,33.4506,33.4506,33.4132,33.4207,32800.0
2014-07-25 13:40:00,44.73,44.75,44.73,44.73,29300.0,33.4207,33.4356,33.4207,33.4207,29300.0
2014-07-25 13:50:00,44.73,44.74,44.71,44.71,22900.0,33.4207,33.4282,33.4058,33.4058,22900.0
2014-07-25 14:00:00,44.71,44.72,44.69,44.71,73400.0,33.4058,33.4132,33.3908,33.4058,73400.0
2014-07-25 14:10:00,44.72,44.75,44.71,44.74,38100.0,33.4132,33.4356,33.4058,33.4282,38100.0
2014-07-25 14:20:00,44.74,44.78,44.74,44.78,71700.0,33.4282,33.4581,33.4282,33.4581,71700.0
2014-07-25 14:30:00,44.78,44.78,44.75,44.76,26500.0,33.4581,33.4581,33.4356,33.4431,26500.0
2014-07-25 14:40:00,44.76,44.8,44.76,44.8,30600.0,33.4431,33.473,33.4431,33.473,30600.0
2014-07-25 14:50:00,44.79,44.8,44.75,44.77,18300.0,33.4655,33.473,33.4356,33.4506,18300.0
2014-07-25 15:00:00,44.78,44.78,44.75,44.75,24600.0,33.4581,33.4581,33.4356,33.4356,24600.0
2014-07-25 15:10:00,44.76,44.77,44.73,44.73,39600.0,33.4431,33.4506,33.4207,33.4207,39600.0
2014-07-25 15:20:00,44.73,44.76,44.73,44.74,52900.0,33.4207,33.4431,33.4207,33.4282,52900.0
2014-07-25 15:30:00,44.75,44.75,44.72,44.73,36700.0,33.4356,33.4356,33.4132,33.4207,36700.0
2014-07-25 15:40:00,44.73,44.78,44.73,44.78,78900.0,33.4207,33.4581,33.4207,33.4581,78900.0
2014-07-25 15:50:00,44.78,44.8,44.76,44.79,287900.0,33.4581,33.473,33.4431,33.4655,287900.0
2014-07-28 09:30:00,44.75,44.83,44.68,44.73,1407600.0,33.4356,33.4954,33.3833,33.4207,1407600.0
2014-07-28 09:40:00,44.73,44.73,44.55,44.57,9389300.0,33.4207,33.4207,33.2862,33.3011,9389300.0
2014-07-28 09:50:00,44.57,44.59,44.52,44.56,978300.0,33.3011,33.3161,33.2638,33.2937,978300.0
2014-07-28 10:00:00,44.56,44.58,44.52,44.55,663900.0,33.2937,33.3086,33.2638,33.2862,663900.0
2014-07-28 10:10:00,44.55,44.58,44.51,44.53,712600.0,33.2862,33.3086,33.2563,33.2713,712600.0
2014-07-28 10:20:00,44.53,44.55,44.51,44.53,1362800.0,33.2713,33.2862,33.2563,33.2713,1362800.0
2014-07-28 10:30:00,44.53,44.54,44.5,44.54,349100.0,33.2713,33.2787,33.2488,33.2787,349100.0
2014-07-28 10:40:00,44.54,44.58,44.53,44.54,574300.0,33.2787,33.3086,33.2713,33.2787,574300.0
2014-07-28 10:50:00,44.54,44.58,44.53,44.54,207500.0,33.2787,33.3086,33.2713,33.2787,207500.0
2014-07-28 11:00:00,44.54,44.59,44.53,44.58,348200.0,33.2787,33.3161,33.2713,33.3086,348200.0
2014-07-28 11:10:00,44.57,44.61,44.56,44.57,304700.0,33.3011,33.331,33.2937,33.3011,304700.0
2014-07-28 11:20:00,44.57,44.57,44.52,44.54,527300.0,33.3011,33.3011,33.2638,33.2787,527300.0
2014-07-28 11:30:00,44.55,44.57,44.54,44.57,432800.0,33.2862,33.3011,33.2787,33.3011,432800.0
2014-07-28 11:40:00,44.57,44.58,44.54,44.55,299200.0,33.3011,33.3086,33.2787,33.2862,299200.0
2014-07-28 11:50:00,44.56,44.58,44.55,44.58,104600.0,33.2937,33.3086,33.2862,33.3086,104600.0
2014-07-28 12:00:00,44.58,44.59,44.58,44.59,45500.0,33.3086,33.3161,33.3086,33.3161,45500.0
2014-07-28 12:10:00,44.59,44.59,44.56,44.57,38300.0,33.3161,33.3161,33.2937,33.3011,38300.0
2014-07-28 12:20:00,44.57,44.58,44.55,44.56,79100.0,33.3011,33.3086,33.2862,33.2937,79100.0
2014-07-28 12:30:00,44.55,44.58,44.55,44.57,121900.0,33.2862,33.3086,33.2862,33.3011,121900.0
2014-07-28 12:40:00,44.57,44.58,44.55,44.58,387400.0,33.3011,33.3086,33.2862,33.3086,387400.0
2014-07-28 12:50:00,44.58,44.59,44.57,44.57,168800.0,33.3086,33.3161,33.3011,33.3011,168800.0
2014-07-28 13:00:00,44.57,44.58,44.55,44.55,324100.0,33.3011,33.3086,33.2862,33.2862,324100.0
2014-07-28 13:10:00,44.56,44.58,44.55,44.57,136400.0,33.2937,33.3086,33.2862,33.3011,136400.0
2014-07-28 13:20:00,44.58,44.61,44.57,44.61,77700.0,33.3086,33.331,33.3011,33.331,77700.0
2014-07-28 13:30:00,44.61,44.66,44.6,44.64,346500.0,33.331,33.3684,33.3236,33.3534,346500.0
2014-07-28 13:40:00,44.64,44.66,44.61,44.62,1310100.0,33.3534,33.3684,33.331,33.3385,1310100.0
2014-07-28 13:50:00,44.61,44.62,44.59,44.61,994300.0,33.331,33.3385,33.3161,33.331,994300.0
2014-07-28 14:00:00,44.6,44.62,44.6,44.61,149800.0,33.3236,33.3385,33.3236,33.331,149800.0
2014-07-28 14:10:00,44.61,44.61,44.58,44.59,629200.0,33.331,33.331,33.3086,33.3161,629200.0
2014-07-28 14:20:00,44.59,44.6,44.58,44.59,153000.0,33.3161,33.3236,33.3086,33.3161,153000.0
2014-07-28 14:30:00,44.59,44.59,44.57,44.57,304300.0,33.3161,33.3161,33.3011,33.3011,304300.0
2014-07-28 14:40:00,44.57,44.57,44.54,44.56,408600.0,33.3011,33.3011,33.2787,33.2937,408600.0
2014-07-28 14:50:00,44.56,44.58,44.56,44.58,656000.0,33.2937,33.3086,33.2937,33.3086,656000.0
2014-07-28 15:00:00,44.58,44.59,44.57,44.58,278200.0,33.3086,33.3161,33.3011,33.3086,278200.0
2014-07-28 15:10:00,44.58,44.59,44.57,44.58,322500.0,33.3086,33.3161,33.3011,33.3086,322500.0
2014-07-28 15:20:00,44.58,44.58,44.56,44.58,457200.0,33.3086,33.3086,33.2937,33.3086,457200.0
2014-07-28 15:30:00,44.58,44.59,44.57,44.58,341100.0,33.3086,33.3161,33.3011,33.3086,341100.0
2014-07-28 15:40:00,44.58,44.59,44.56,44.57,734300.0,33.3086,33.3161,33.2937,33.3011,734300.0
2014-07-28 15:50:00,44.56,44.57,44.54,44.55,762300.0,33.2937,33.3011,33.2787,33.2862,762300.0
2014-07-29 09:30:00,44.61,44.61,44.52,44.56,146600.0,33.331,33.331,33.2638,33.2937,146600.0
2014-07-29 09:40:00,44.56,44.62,44.56,44.62,135900.0,33.2937,33.3385,33.2937,33.3385,135900.0
2014-07-29 09:50:00,44.62,44.68,44.6,44.66,227000.0,33.3385,33.3833,33.3236,33.3684,227000.0
2014-07-29 10:00:00,44.67,44.71,44.65,44.69,136200.0,33.3759,33.4058,33.3609,33.3908,136200.0
2014-07-29 10:10:00,44.69,44.73,44.69,44.71,1526500.0,33.3908,33.4207,33.3908,33.4058,1526500.0
2014-07-29 10:20:00,44.7,44.71,44.66,44.68,86000.0,33.3983,33.4058,33.3684,33.3833,86000.0
2014-07-29 10:30:00,44.68,44.68,44.66,44.68,77700.0,33.3833,33.3833,33.3684,33.3833,77700.0
2014-07-29 10:40:00,44.67,44.68,44.66,44.66,59700.0,33.3759,33.3833,33.3684,33.3684,59700.0
2014-07-29 10:50:00,44.66,44.66,44.6,44.61,73400.0,33.3684,33.3684,33.3236,33.331,73400.0
2014-07-29 11:00:00,44.62,44.63,44.53,44.54,462100.0,33.3385,33.346,33.2713,33.2787,462100.0
2014-07-29 11:10:00,44.54,44.56,44.5,44.56,139900.0,33.2787,33.2937,33.2488,33.2937,139900.0
2014-07-29 11:20:00,44.56,44.58,44.55,44.55,130500.0,33.2937,33.3086,33.2862,33.2862,130500.0
2014-07-29 11:30:00,44.55,44.55,44.49,44.49,59200.0,33.2862,33.2862,33.2414,33.2414,59200.0
2014-07-29 11:40:00,44.49,44.51,44.48,44.49,30300.0,33.2414,33.2563,33.2339,33.2414,30300.0
2014-07-29 11:50:00,44.5,44.51,44.48,44.5,94600.0,33.2488,33.2563,33.2339,33.2488,94600.0
2014-07-29 12:00:00,44.51,44.51,44.48,44.5,30100.0,33.2563,33.2563,33.2339,33.2488,30100.0
2014-07-29 12:10:00,44.49,44.54,44.49,44.52,94500.0,33.2414,33.2787,33.2414,33.2638,94500.0
2014-07-29 12:20:00,44.52,44.58,44.52,44.58,93700.0,33.2638,33.3086,33.2638,33.3086,93700.0
2014-07-29 12:30:00,44.58,44.6,44.57,44.59,34200.0,33.3086,33.3236,33.3011,33.3161,34200.0
2014-07-29 12:40:00,44.59,44.61,44.58,44.6,94900.0,33.3161,33.331,33.3086,33.3236,94900.0
2014-07-29 12:50:00,44.6,44.63,44.6,44.62,98900.0,33.3236,33.346,33.3236,33.3385,98900.0
2014-07-29 13:00:00,44.63,44.63,44.6,44.62,33800.0,33.346,33.346,33.3236,33.3385,33800.0
2014-07-29 13:10:00,44.61,44.62,44.57,44.59,94600.0,33.331,33.3385,33.3011,33.3161,94600.0
2014-07-29 13:20:00,44.6,44.62,44.59,44.61,43600.0,33.3236,33.3385,33.3161,33.331,43600.0
2014-07-29 13:30:00,44.6,44.61,44.58,44.58,17300.0,33.3236,33.331,33.3086,33.3086,17300.0
2014-07-29 13:40:00,44.58,44.6,44.58,44.59,23800.0,33.3086,33.3236,33.3086,33.3161,23800.0
2014-07-29 13:50:00,44.59,44.6,44.58,44.59,41200.0,33.3161,33.3236,33.3086,33.3161,41200.0
2014-07-29 14:00:00,44.59,44.6,44.56,44.57,148100.0,33.3161,33.3236,33.2937,33.3011,148100.0
2014-07-29 14:10:00,44.57,44.58,44.54,44.54,83100.0,33.3011,33.3086,33.2787,33.2787,83100.0
2014-07-29 14:20:00,44.54,44.54,44.43,44.47,94200.0,33.2787,33.2787,33.1965,33.2264,94200.0
2014-07-29 14:30:00,44.47,44.49,44.47,44.47,57300.0,33.2264,33.2414,33.2264,33.2264,57300.0
2014-07-29 14:40:00,44.47,44.49,44.46,44.48,109000.0,33.2264,33.2414,33.219,33.2339,109000.0
2014-07-29 14:50:00,44.48,44.48,44.45,44.46,102000.0,33.2339,33.2339,33.2115,33.219,102000.0
2014-07-29 15:00:00,44.45,44.46,44.42,44.44,162700.0,33.2115,33.219,33.1891,33.204,162700.0
2014-07-29 15:10:00,44.43,44.44,44.42,44.43,128600.0,33.1965,33.204,33.1891,33.1965,128600.0
2014-07-29 15:20:00,44.43,44.45,44.4,44.4,180600.0,33.1965,33.2115,33.1741,33.1741,180600.0
2014-07-29 15:30:00,44.4,44.41,44.38,44.41,224800.0,33.1741,33.1816,33.1592,33.1816,224800.0
2014-07-29 15:40:00,44.41,44.41,44.35,44.41,193700.0,33.1816,33.1816,33.1368,33.1816,193700.0
2014-07-29 15:50:00,44.4,44.41,44.35,44.35,398100.0,33.1741,33.1816,33.1368,33.1368,398100.0
2014-07-30 09:30:00,44.43,44.49,44.08,44.08,1272600.0,33.1965,33.2414,32.935,32.935,1272600.0
2014-07-30 09:40:00,44.08,44.2,44.02,44.19,462600.0,32.935,33.0247,32.8902,33.0172,462600.0
2014-07-30 09:50:00,44.19,44.21,44.06,44.07,1030700.0,33.0172,33.0322,32.9201,32.9276,1030700.0
2014-07-30 10:00:00,44.07,44.11,44.04,44.07,250500.0,32.9276,32.9575,32.9052,32.9276,250500.0
2014-07-30 10:10:00,44.07,44.09,44.02,44.05,97600.0,32.9276,32.9425,32.8902,32.9126,97600.0
2014-07-30 10:20:00,44.05,44.09,44.04,44.07,200300.0,32.9126,32.9425,32.9052,32.9276,200300.0
2014-07-30 10:30:00,44.07,44.08,44.03,44.03,99700.0,32.9276,32.935,32.8977,32.8977,99700.0
2014-07-30 10:40:00,44.03,44.04,43.97,44.03,159200.0,32.8977,32.9052,32.8528,32.8977,159200.0
2014-07-30 10:50:00,44.02,44.05,44.01,44.02,46500.0,32.8902,32.9126,32.8827,32.8902,46500.0
2014-07-30 11:00:00,44.02,44.03,43.97,44.02,96600.0,32.8902,32.8977,32.8528,32.8902,96600.0
2014-07-30 11:10:00,44.02,44.08,44.01,44.05,140000.0,32.8902,32.935,32.8827,32.9126,140000.0
2014-07-30 11:20:00,44.05,44.07,44.05,44.07,47700.0,32.9126,32.9276,32.9126,32.9276,47700.0
2014-07-30 11:30:00,44.07,44.07,44.02,44.02,51500.0,32.9276,32.9276,32.8902,32.8902,51500.0
2014-07-30 11:40:00,44.02,44.04,43.97,43.97,42500.0,32.8902,32.9052,32.8528,32.8528,42500.0
2014-07-30 11:50:00,43.97,43.99,43.96,43.97,35300.0,32.8528,32.8678,32.8454,32.8528,35300.0
2014-07-30 12:00:00,43.97,44.0,43.94,43.94,231100.0,32.8528,32.8753,32.8304,32.8304,231100.0
2014-07-30 12:10:00,43.94,44.0,43.94,43.98,126700.0,32.8304,32.8753,32.8304,32.8603,126700.0
2014-07-30 12:20:00,43.97,44.01,43.97,43.98,85900.0,32.8528,32.8827,32.8528,32.8603,85900.0
2014-07-30 12:30:00,43.99,44.02,43.98,44.02,317200.0,32.8678,32.8902,32.8603,32.8902,317200.0
2014-07-30 12:40:00,44.02,44.04,44.02,44.04,55700.0,32.8902,32.9052,32.8902,32.9052,55700.0
2014-07-30 12:50:00,44.03,44.04,44.02,44.04,23700.0,32.8977,32.9052,32.8902,32.9052,23700.0
2014-07-30 13:00:00,44.03,44.04,43.96,43.96,119900.0,32.8977,32.9052,32.8454,32.8454,119900.0
2014-07-30 13:10:00,43.96,43.97,43.93,43.93,31900.0,32.8454,32.8528,32.823,32.823,31900.0
2014-07-30 13:20:00,43.92,43.95,43.91,43.92,79800.0,32.8155,32.8379,32.808,32.8155,79800.0
2014-07-30 13:30:00,43.92,43.95,43.91,43.94,54300.0,32.8155,32.8379,32.808,32.8304,54300.0
2014-07-30 13:40:00,43.94,43.97,43.94,43.97,55200.0,32.8304,32.8528,32.8304,32.8528,55200.0
2014-07-30 13:50:00,43.97,43.99,43.92,43.94,596000.0,32.8528,32.8678,32.8155,32.8304,596000.0
2014-07-30 14:00:00,43.94,44.04,43.9,44.0,2355900.0,32.8304,32.9052,32.8005,32.8753,2355900.0
2014-07-30 14:10:00,44.0,44.02,43.98,44.0,1160200.0,32.8753,32.8902,32.8603,32.8753,1160200.0
2014-07-30 14:20:00,44.0,44.02,43.96,44.01,911900.0,32.8753,32.8902,32.8454,32.8827,911900.0
2014-07-30 14:30:00,44.01,44.02,43.97,44.0,460900.0,32.8827,32.8902,32.8528,32.8753,460900.0
2014-07-30 14:40:00,44.0,44.01,43.91,43.93,618900.0,32.8753,32.8827,32.808,32.823,618900.0
2014-07-30 14:50:00,43.94,43.97,43.93,43.96,39400.0,32.8304,32.8528,32.823,32.8454,39400.0
2014-07-30 15:00:00,43.96,43.97,43.91,43.96,353200.0,32.8454,32.8528,32.808,32.8454,353200.0
2014-07-30 15:10:00,43.96,44.02,43.95,44.01,1227200.0,32.8454,32.8902,32.8379,32.8827,1227200.0
2014-07-30 15:20:00,44.01,44.02,43.99,44.0,1360800.0,32.8827,32.8902,32.8678,32.8753,1360800.0
2014-07-30 15:30:00,44.0,44.0,43.98,43.98,310100.0,32.8753,32.8753,32.8603,32.8603,310100.0
2014-07-30 15:40:00,43.99,44.0,43.96,43.98,264600.0,32.8678,32.8753,32.8454,32.8603,264600.0
2014-07-30 15:50:00,43.98,43.98,43.89,43.91,1555600.0,32.8603,32.8603,32.7931,32.808,1555600.0
2014-07-31 09:30:00,43.52,43.57,43.5,43.54,1124700.0,32.5166,32.554,32.5017,32.5316,1124700.0
2014-07-31 09:40:00,43.54,43.64,43.53,43.63,571400.0,32.5316,32.6063,32.5241,32.5988,571400.0
2014-07-31 09:50:00,43.64,43.64,43.53,43.54,580200.0,32.6063,32.6063,32.5241,32.5316,580200.0
2014-07-31 10:00:00,43.55,43.59,43.52,43.54,173700.0,32.539,32.5689,32.5166,32.5316,173700.0
2014-07-31 10:10:00,43.54,43.63,43.54,43.63,249100.0,32.5316,32.5988,32.5316,32.5988,249100.0
2014-07-31 10:20:00,43.63,43.64,43.53,43.58,201000.0,32.5988,32.6063,32.5241,32.5615,201000.0
2014-07-31 10:30:00,43.58,43.58,43.53,43.57,333900.0,32.5615,32.5615,32.5241,32.554,333900.0
2014-07-31 10:40:00,43.57,43.58,43.56,43.57,239300.0,32.554,32.5615,32.5465,32.554,239300.0
2014-07-31 10:50:00,43.57,43.58,43.46,43.46,170000.0,32.554,32.5615,32.4718,32.4718,170000.0
2014-07-31 11:00:00,43.46,43.53,43.46,43.53,137000.0,32.4718,32.5241,32.4718,32.5241,137000.0
2014-07-31 11:10:00,43.53,43.53,43.47,43.48,87800.0,32.5241,32.5241,32.4793,32.4867,87800.0
2014-07-31 11:20:00,43.48,43.52,43.46,43.46,111400.0,32.4867,32.5166,32.4718,32.4718,111400.0
2014-07-31 11:30:00,43.47,43.5,43.46,43.5,104200.0,32.4793,32.5017,32.4718,32.5017,104200.0
2014-07-31 11:40:00,43.5,43.52,43.44,43.48,77900.0,32.5017,32.5166,32.4569,32.4867,77900.0
2014-07-31 11:50:00,43.47,43.47,43.4,43.42,187800.0,32.4793,32.4793,32.427,32.4419,187800.0
2014-07-31 12:00:00,43.42,43.45,43.39,43.43,51600.0,32.4419,32.4643,32.4195,32.4494,51600.0
2014-07-31 12:10:00,43.43,43.43,43.38,43.4,104400.0,32.4494,32.4494,32.412,32.427,104400.0
2014-07-31 12:20:00,43.41,43.44,43.4,43.43,64800.0,32.4344,32.4569,32.427,32.4494,64800.0
2014-07-31 12:30:00,43.43,43.45,43.42,43.44,293600.0,32.4494,32.4643,32.4419,32.4569,293600.0
2014-07-31 12:40:00,43.43,43.46,43.42,43.46,64200.0,32.4494,32.4718,32.4419,32.4718,64200.0
2014-07-31 12:50:00,43.46,43.48,43.44,43.47,82900.0,32.4718,32.4867,32.4569,32.4793,82900.0
2014-07-31 13:00:00,43.47,43.47,43.43,43.44,279000.0,32.4793,32.4793,32.4494,32.4569,279000.0
2014-07-31 13:10:00,43.44,43.45,43.4,43.42,86300.0,32.4569,32.4643,32.427,32.4419,86300.0
2014-07-31 13:20:00,43.43,43.43,43.37,43.42,98700.0,32.4494,32.4494,32.4046,32.4419,98700.0
2014-07-31 13:30:00,43.42,43.45,43.41,43.42,480600.0,32.4419,32.4643,32.4344,32.4419,480600.0
2014-07-31 13:40:00,43.42,43.44,43.37,43.41,166600.0,32.4419,32.4569,32.4046,32.4344,166600.0
2014-07-31 13:50:00,43.41,43.41,43.37,43.39,82600.0,32.4344,32.4344,32.4046,32.4195,82600.0
2014-07-31 14:00:00,43.4,43.44,43.39,43.43,245400.0,32.427,32.4569,32.4195,32.4494,245400.0
2014-07-31 14:10:00,43.42,43.43,43.37,43.39,103900.0,32.4419,32.4494,32.4046,32.4195,103900.0
2014-07-31 14:20:00,43.39,43.41,43.37,43.41,77500.0,32.4195,32.4344,32.4046,32.4344,77500.0
2014-07-31 14:30:00,43.41,43.41,43.36,43.37,88000.0,32.4344,32.4344,32.3971,32.4046,88000.0
2014-07-31 14:40:00,43.38,43.38,43.27,43.29,172300.0,32.412,32.412,32.3298,32.3448,172300.0
2014-07-31 14:50:00,43.3,43.31,43.22,43.23,229500.0,32.3522,32.3597,32.2925,32.2999,229500.0
2014-07-31 15:00:00,43.22,43.27,43.22,43.25,114300.0,32.2925,32.3298,32.2925,32.3149,114300.0
2014-07-31 15:10:00,43.25,43.25,43.17,43.21,294800.0,32.3149,32.3149,32.2551,32.285,294800.0
2014-07-31 15:20:00,43.2,43.2,43.16,43.18,401000.0,32.2775,32.2775,32.2476,32.2626,401000.0
2014-07-31 15:30:00,43.18,43.23,43.17,43.22,433000.0,32.2626,32.2999,32.2551,32.2925,433000.0
2014-07-31 15:40:00,43.22,43.23,43.14,43.16,604300.0,32.2925,32.2999,32.2327,32.2476,604300.0
2014-07-31 15:50:00,43.16,43.18,43.12,43.13,1460600.0,32.2476,32.2626,32.2178,32.2252,1460600.0
2014-08-01 09:30:00,43.08,43.37,43.08,43.36,469100.0,32.1879,32.4046,32.1879,32.3971,469100.0
2014-08-01 09:40:00,43.36,43.41,43.33,43.4,470500.0,32.3971,32.4344,32.3747,32.427,470500.0
2014-08-01 09:50:00,43.39,43.49,43.37,43.47,721800.0,32.4195,32.4942,32.4046,32.4793,721800.0
2014-08-01 10:00:00,43.48,43.53,43.43,43.5,349600.0,32.4867,32.5241,32.4494,32.5017,349600.0
2014-08-01 10:10:00,43.51,43.52,43.45,43.45,469300.0,32.5092,32.5166,32.4643,32.4643,469300.0
2014-08-01 10:20:00,43.45,43.6,43.44,43.57,872500.0,32.4643,32.5764,32.4569,32.554,872500.0
2014-08-01 10:30:00,43.58,43.65,43.56,43.63,257800.0,32.5615,32.6138,32.5465,32.5988,257800.0
2014-08-01 10:40:00,43.63,43.64,43.58,43.58,474600.0,32.5988,32.6063,32.5615,32.5615,474600.0
2014-08-01 10:50:00,43.59,43.63,43.59,43.61,94300.0,32.5689,32.5988,32.5689,32.5839,94300.0
2014-08-01 11:00:00,43.61,43.61,43.56,43.58,154100.0,32.5839,32.5839,32.5465,32.5615,154100.0
2014-08-01 11:10:00,43.58,43.58,43.52,43.53,381900.0,32.5615,32.5615,32.5166,32.5241,381900.0
2014-08-01 11:20:00,43.53,43.58,43.52,43.55,512000.0,32.5241,32.5615,32.5166,32.539,512000.0
2014-08-01 11:30:00,43.56,43.58,43.5,43.51,86300.0,32.5465,32.5615,32.5017,32.5092,86300.0
2014-08-01 11:40:00,43.51,43.52,43.47,43.5,124500.0,32.5092,32.5166,32.4793,32.5017,124500.0
2014-08-01 11:50:00,43.49,43.49,43.39,43.44,217400.0,32.4942,32.4942,32.4195,32.4569,217400.0
2014-08-01 12:00:00,43.44,43.49,43.4,43.41,170900.0,32.4569,32.4942,32.427,32.4344,170900.0
2014-08-01 12:10:00,43.41,43.49,43.39,43.47,252500.0,32.4344,32.4942,32.4195,32.4793,252500.0
2014-08-01 12:20:00,43.46,43.48,43.43,43.44,45200.0,32.4718,32.4867,32.4494,32.4569,45200.0
2014-08-01 12:30:00,43.44,43.48,43.43,43.44,65700.0,32.4569,32.4867,32.4494,32.4569,65700.0
2014-08-01 12:40:00,43.44,43.46,43.41,43.41,46300.0,32.4569,32.4718,32.4344,32.4344,46300.0
2014-08-01 12:50:00,43.4,43.48,43.4,43.44,189300.0,32.427,32.4867,32.427,32.4569,189300.0
2014-08-01 13:00:00,43.45,43.46,43.41,43.44,117900.0,32.4643,32.4718,32.4344,32.4569,117900.0
2014-08-01 13:10:00,43.44,43.48,43.43,43.47,52000.0,32.4569,32.4867,32.4494,32.4793,52000.0
2014-08-01 13:20:00,43.48,43.58,43.45,43.58,159600.0,32.4867,32.5615,32.4643,32.5615,159600.0
2014-08-01 13:30:00,43.58,43.58,43.5,43.58,269600.0,32.5615,32.5615,32.5017,32.5615,269600.0
2014-08-01 13:40:00,43.57,43.59,43.54,43.59,338900.0,32.554,32.5689,32.5316,32.5689,338900.0
2014-08-01 13:50:00,43.59,43.62,43.55,43.61,192800.0,32.5689,32.5913,32.539,32.5839,192800.0
2014-08-01 14:00:00,43.61,43.63,43.57,43.61,271900.0,32.5839,32.5988,32.554,32.5839,271900.0
2014-08-01 14:10:00,43.61,43.66,43.6,43.64,217700.0,32.5839,32.6212,32.5764,32.6063,217700.0
2014-08-01 14:20:00,43.63,43.63,43.57,43.58,246000.0,32.5988,32.5988,32.554,32.5615,246000.0
2014-08-01 14:30:00,43.58,43.62,43.57,43.62,54300.0,32.5615,32.5913,32.554,32.5913,54300.0
2014-08-01 14:40:00,43.62,43.62,43.56,43.57,79800.0,32.5913,32.5913,32.5465,32.554,79800.0
2014-08-01 14:50:00,43.57,43.59,43.54,43.58,207600.0,32.554,32.5689,32.5316,32.5615,207600.0
2014-08-01 15:00:00,43.58,43.6,43.54,43.56,121300.0,32.5615,32.5764,32.5316,32.5465,121300.0
2014-08-01 15:10:00,43.56,43.61,43.54,43.61,113700.0,32.5465,32.5839,32.5316,32.5839,113700.0
2014-08-01 15:20:00,43.61,43.62,43.57,43.58,99400.0,32.5839,32.5913,32.554,32.5615,99400.0
2014-08-01 15:30:00,43.58,43.59,43.56,43.57,746700.0,32.5615,32.5689,32.5465,32.554,746700.0
2014-08-01 15:40:00,43.58,43.58,43.51,43.52,258300.0,32.5615,32.5615,32.5092,32.5166,258300.0
2014-08-01 15:50:00,43.52,43.53,43.46,43.47,1047600.0,32.5166,32.5241,32.4718,32.4793,1047600.0
2014-08-04 09:30:00,43.53,43.54,43.38,43.48,949600.0,32.5241,32.5316,32.412,32.4867,949600.0
2014-08-04 09:40:00,43.47,43.52,43.45,43.47,246700.0,32.4793,32.5166,32.4643,32.4793,246700.0
2014-08-04 09:50:00,43.47,43.49,43.45,43.46,195200.0,32.4793,32.4942,32.4643,32.4718,195200.0
2014-08-04 10:00:00,43.45,43.48,43.44,43.44,102100.0,32.4643,32.4867,32.4569,32.4569,102100.0
2014-08-04 10:10:00,43.44,43.44,43.4,43.43,100700.0,32.4569,32.4569,32.427,32.4494,100700.0
2014-08-04 10:20:00,43.42,43.48,43.42,43.44,146200.0,32.4419,32.4867,32.4419,32.4569,146200.0
2014-08-04 10:30:00,43.43,43.46,43.4,43.45,231400.0,32.4494,32.4718,32.427,32.4643,231400.0
2014-08-04 10:40:00,43.45,43.46,43.42,43.45,81900.0,32.4643,32.4718,32.4419,32.4643,81900.0
2014-08-04 10:50:00,43.45,43.46,43.35,43.37,89400.0,32.4643,32.4718,32.3896,32.4046,89400.0
2014-08-04 11:00:00,43.37,43.42,43.37,43.42,76600.0,32.4046,32.4419,32.4046,32.4419,76600.0
2014-08-04 11:10:00,43.43,43.45,43.41,43.42,127200.0,32.4494,32.4643,32.4344,32.4419,127200.0
2014-08-04 11:20:00,43.42,43.45,43.41,43.43,85300.0,32.4419,32.4643,32.4344,32.4494,85300.0
2014-08-04 11:30:00,43.43,43.46,43.41,43.42,46100.0,32.4494,32.4718,32.4344,32.4419,46100.0
2014-08-04 11:40:00,43.42,43.43,43.38,43.41,75000.0,32.4419,32.4494,32.412,32.4344,75000.0
2014-08-04 11:50:00,43.4,43.43,43.39,43.41,51300.0,32.427,32.4494,32.4195,32.4344,51300.0
2014-08-04 12:00:00,43.41,43.42,43.4,43.4,23700.0,32.4344,32.4419,32.427,32.427,23700.0
2014-08-04 12:10:00,43.41,43.43,43.4,43.42,27200.0,32.4344,32.4494,32.427,32.4419,27200.0
2014-08-04 12:20:00,43.41,43.48,43.41,43.46,39300.0,32.4344,32.4867,32.4344,32.4718,39300.0
2014-08-04 12:30:00,43.45,43.47,43.45,43.46,60700.0,32.4643,32.4793,32.4643,32.4718,60700.0
2014-08-04 12:40:00,43.46,43.48,43.45,43.46,23700.0,32.4718,32.4867,32.4643,32.4718,23700.0
2014-08-04 12:50:00,43.47,43.49,43.47,43.47,16300.0,32.4793,32.4942,32.4793,32.4793,16300.0
2014-08-04 13:00:00,43.48,43.51,43.47,43.5,35300.0,32.4867,32.5092,32.4793,32.5017,35300.0
2014-08-04 13:10:00,43.5,43.52,43.49,43.49,41600.0,32.5017,32.5166,32.4942,32.4942,41600.0
2014-08-04 13:20:00,43.5,43.54,43.5,43.52,31900.0,32.5017,32.5316,32.5017,32.5166,31900.0
2014-08-04 13:30:00,43.52,43.55,43.52,43.55,107600.0,32.5166,32.539,32.5166,32.539,107600.0
2014-08-04 13:40:00,43.54,43.59,43.54,43.57,34100.0,32.5316,32.5689,32.5316,32.554,34100.0
2014-08-04 13:50:00,43.57,43.58,43.54,43.54,63300.0,32.554,32.5615,32.5316,32.5316,63300.0
2014-08-04 14:00:00,43.54,43.57,43.54,43.54,107300.0,32.5316,32.554,32.5316,32.5316,107300.0
2014-08-04 14:10:00,43.55,43.56,43.54,43.54,48700.0,32.539,32.5465,32.5316,32.5316,48700.0
2014-08-04 14:20:00,43.54,43.54,43.51,43.53,157900.0,32.5316,32.5316,32.5092,32.5241,157900.0
2014-08-04 14:30:00,43.52,43.58,43.52,43.58,81500.0,32.5166,32.5615,32.5166,32.5615,81500.0
2014-08-04 14:40:00,43.58,43.62,43.57,43.62,112700.0,32.5615,32.5913,32.554,32.5913,112700.0
2014-08-04 14:50:00,43.62,43.65,43.61,43.61,152400.0,32.5913,32.6138,32.5839,32.5839,152400.0
2014-08-04 15:00:00,43.62,43.62,43.59,43.6,107700.0,32.5913,32.5913,32.5689,32.5764,107700.0
2014-08-04 15:10:00,43.61,43.65,43.61,43.65,90900.0,32.5839,32.6138,32.5839,32.6138,90900.0
2014-08-04 15:20:00,43.65,43.66,43.63,43.65,67100.0,32.6138,32.6212,32.5988,32.6138,67100.0
2014-08-04 15:30:00,43.65,43.69,43.64,43.66,117100.0,32.6138,32.6436,32.6063,32.6212,117100.0
2014-08-04 15:40:00,43.66,43.69,43.65,43.66,174400.0,32.6212,32.6436,32.6138,32.6212,174400.0
2014-08-04 15:50:00,43.66,43.66,43.61,43.62,426900.0,32.6212,32.6212,32.5839,32.5913,426900.0
2014-08-05 09:30:00,43.48,43.67,43.48,43.65,144800.0,32.4867,32.6287,32.4867,32.6138,144800.0
2014-08-05 09:40:00,43.65,43.66,43.57,43.58,42600.0,32.6138,32.6212,32.554,32.5615,42600.0
2014-08-05 09:50:00,43.57,43.6,43.52,43.6,70600.0,32.554,32.5764,32.5166,32.5764,70600.0
2014-08-05 10:00:00,43.6,43.63,43.54,43.58,160400.0,32.5764,32.5988,32.5316,32.5615,160400.0
2014-08-05 10:10:00,43.58,43.64,43.58,43.62,91900.0,32.5615,32.6063,32.5615,32.5913,91900.0
2014-08-05 10:20:00,43.61,43.67,43.61,43.67,49000.0,32.5839,32.6287,32.5839,32.6287,49000.0
2014-08-05 10:30:00,43.66,43.7,43.64,43.65,73500.0,32.6212,32.6511,32.6063,32.6138,73500.0
2014-08-05 10:40:00,43.65,43.66,43.63,43.65,19700.0,32.6138,32.6212,32.5988,32.6138,19700.0
2014-08-05 10:50:00,43.66,43.66,43.59,43.61,92700.0,32.6212,32.6212,32.5689,32.5839,92700.0
2014-08-05 11:00:00,43.61,43.61,43.55,43.57,267400.0,32.5839,32.5839,32.539,32.554,267400.0
2014-08-05 11:10:00,43.57,43.64,43.57,43.61,176800.0,32.554,32.6063,32.554,32.5839,176800.0
2014-08-05 11:20:00,43.61,43.64,43.59,43.6,100400.0,32.5839,32.6063,32.5689,32.5764,100400.0
2014-08-05 11:30:00,43.6,43.63,43.6,43.6,24600.0,32.5764,32.5988,32.5764,32.5764,24600.0
2014-08-05 11:40:00,43.61,43.64,43.59,43.62,28700.0,32.5839,32.6063,32.5689,32.5913,28700.0
2014-08-05 11:50:00,43.62,43.66,43.61,43.62,56500.0,32.5913,32.6212,32.5839,32.5913,56500.0
2014-08-05 12:00:00,43.62,43.65,43.62,43.64,35500.0,32.5913,32.6138,32.5913,32.6063,35500.0
2014-08-05 12:10:00,43.64,43.65,43.61,43.63,27400.0,32.6063,32.6138,32.5839,32.5988,27400.0
2014-08-05 12:20:00,43.62,43.64,43.58,43.62,76900.0,32.5913,32.6063,32.5615,32.5913,76900.0
2014-08-05 12:30:00,43.61,43.63,43.58,43.6,45800.0,32.5839,32.5988,32.5615,32.5764,45800.0
2014-08-05 12:40:00,43.6,43.62,43.59,43.6,25200.0,32.5764,32.5913,32.5689,32.5764,25200.0
2014-08-05 12:50:00,43.6,43.62,43.6,43.62,12100.0,32.5764,32.5913,32.5764,32.5913,12100.0
2014-08-05 13:00:00,43.61,43.62,43.6,43.61,40900.0,32.5839,32.5913,32.5764,32.5839,40900.0
2014-08-05 13:10:00,43.61,43.63,43.61,43.63,57500.0,32.5839,32.5988,32.5839,32.5988,57500.0
2014-08-05 13:20:00,43.63,43.63,43.59,43.61,215800.0,32.5988,32.5988,32.5689,32.5839,215800.0
2014-08-05 13:30:00,43.61,43.62,43.44,43.44,153700.0,32.5839,32.5913,32.4569,32.4569,153700.0
2014-08-05 13:40:00,43.43,43.48,43.36,43.43,339500.0,32.4494,32.4867,32.3971,32.4494,339500.0
2014-08-05 13:50:00,43.43,43.47,43.39,43.43,86900.0,32.4494,32.4793,32.4195,32.4494,86900.0
2014-08-05 14:00:00,43.43,43.44,43.34,43.34,174000.0,32.4494,32.4569,32.3821,32.3821,174000.0
2014-08-05 14:10:00,43.35,43.4,43.34,43.39,141900.0,32.3896,32.427,32.3821,32.4195,141900.0
2014-08-05 14:20:00,43.39,43.42,43.23,43.33,234300.0,32.4195,32.4419,32.2999,32.3747,234300.0
2014-08-05 14:30:00,43.34,43.37,43.33,43.33,76900.0,32.3821,32.4046,32.3747,32.3747,76900.0
2014-08-05 14:40:00,43.32,43.35,43.31,43.35,47300.0,32.3672,32.3896,32.3597,32.3896,47300.0
2014-08-05 14:50:00,43.35,43.35,43.29,43.31,118400.0,32.3896,32.3896,32.3448,32.3597,118400.0
2014-08-05 15:00:00,43.3,43.33,43.29,43.3,153000.0,32.3522,32.3747,32.3448,32.3522,153000.0
2014-08-05 15:10:00,43.31,43.35,43.29,43.34,187700.0,32.3597,32.3896,32.3448,32.3821,187700.0
2014-08-05 15:20:00,43.34,43.38,43.34,43.34,87400.0,32.3821,32.412,32.3821,32.3821,87400.0
2014-08-05 15:30:00,43.35,43.47,43.35,43.44,131600.0,32.3896,32.4793,32.3896,32.4569,131600.0
2014-08-05 15:40:00,43.44,43.46,43.41,43.44,154500.0,32.4569,32.4718,32.4344,32.4569,154500.0
2014-08-05 15:50:00,43.44,43.47,43.4,43.41,328900.0,32.4569,32.4793,32.427,32.4344,328900.0
2014-08-06 09:30:00,42.99,43.77,42.97,43.57,1976300.0,32.1206,32.7034,32.1057,32.554,1976300.0
2014-08-06 09:40:00,43.58,43.68,43.58,43.66,1273600.0,32.5615,32.6362,32.5615,32.6212,1273600.0
2014-08-06 09:50:00,43.66,43.67,43.55,43.65,1149400.0,32.6212,32.6287,32.539,32.6138,1149400.0
2014-08-06 10:00:00,43.65,43.67,43.59,43.59,929500.0,32.6138,32.6287,32.5689,32.5689,929500.0
2014-08-06 10:10:00,43.59,43.64,43.58,43.62,774300.0,32.5689,32.6063,32.5615,32.5913,774300.0
2014-08-06 10:20:00,43.62,43.69,43.6,43.69,159800.0,32.5913,32.6436,32.5764,32.6436,159800.0
2014-08-06 10:30:00,43.69,43.7,43.64,43.67,130200.0,32.6436,32.6511,32.6063,32.6287,130200.0
2014-08-06 10:40:00,43.67,43.69,43.63,43.65,173200.0,32.6287,32.6436,32.5988,32.6138,173200.0
2014-08-06 10:50:00,43.65,43.72,43.64,43.72,188900.0,32.6138,32.6661,32.6063,32.6661,188900.0
2014-08-06 11:00:00,43.73,43.73,43.69,43.7,103500.0,32.6735,32.6735,32.6436,32.6511,103500.0
2014-08-06 11:10:00,43.7,43.71,43.67,43.68,358300.0,32.6511,32.6586,32.6287,32.6362,358300.0
2014-08-06 11:20:00,43.68,43.7,43.64,43.65,788700.0,32.6362,32.6511,32.6063,32.6138,788700.0
2014-08-06 11:30:00,43.66,43.7,43.65,43.69,963000.0,32.6212,32.6511,32.6138,32.6436,963000.0
2014-08-06 11:40:00,43.68,43.72,43.68,43.72,232100.0,32.6362,32.6661,32.6362,32.6661,232100.0
2014-08-06 11:50:00,43.72,43.77,43.72,43.77,701400.0,32.6661,32.7034,32.6661,32.7034,701400.0
2014-08-06 12:00:00,43.77,43.8,43.75,43.75,222200.0,32.7034,32.7258,32.6885,32.6885,222200.0
2014-08-06 12:10:00,43.75,43.79,43.72,43.72,1744300.0,32.6885,32.7184,32.6661,32.6661,1744300.0
2014-08-06 12:20:00,43.73,43.79,43.71,43.74,844400.0,32.6735,32.7184,32.6586,32.681,844400.0
2014-08-06 12:30:00,43.73,43.8,43.73,43.79,414100.0,32.6735,32.7258,32.6735,32.7184,414100.0
2014-08-06 12:40:00,43.78,43.79,43.74,43.74,106500.0,32.7109,32.7184,32.681,32.681,106500.0
2014-08-06 12:50:00,43.74,43.77,43.73,43.74,664900.0,32.681,32.7034,32.6735,32.681,664900.0
2014-08-06 13:00:00,43.74,43.74,43.69,43.71,131500.0,32.681,32.681,32.6436,32.6586,131500.0
2014-08-06 13:10:00,43.71,43.78,43.71,43.78,939900.0,32.6586,32.7109,32.6586,32.7109,939900.0
2014-08-06 13:20:00,43.78,43.78,43.76,43.76,641300.0,32.7109,32.7109,32.6959,32.6959,641300.0
2014-08-06 13:30:00,43.76,43.77,43.74,43.75,510800.0,32.6959,32.7034,32.681,32.6885,510800.0
2014-08-06 13:40:00,43.76,43.77,43.72,43.72,826700.0,32.6959,32.7034,32.6661,32.6661,826700.0
2014-08-06 13:50:00,43.72,43.74,43.69,43.7,783500.0,32.6661,32.681,32.6436,32.6511,783500.0
2014-08-06 14:00:00,43.69,43.71,43.67,43.7,262100.0,32.6436,32.6586,32.6287,32.6511,262100.0
2014-08-06 14:10:00,43.7,43.73,43.7,43.71,571000.0,32.6511,32.6735,32.6511,32.6586,571000.0
2014-08-06 14:20:00,43.71,43.73,43.7,43.72,307500.0,32.6586,32.6735,32.6511,32.6661,307500.0
2014-08-06 14:30:00,43.72,43.73,43.66,43.68,241300.0,32.6661,32.6735,32.6212,32.6362,241300.0
2014-08-06 14:40:00,43.68,43.72,43.67,43.71,93100.0,32.6362,32.6661,32.6287,32.6586,93100.0
2014-08-06 14:50:00,43.71,43.76,43.7,43.76,381300.0,32.6586,32.6959,32.6511,32.6959,381300.0
2014-08-06 15:00:00,43.75,43.81,43.75,43.79,593600.0,32.6885,32.7333,32.6885,32.7184,593600.0
2014-08-06 15:10:00,43.79,43.82,43.78,43.82,363800.0,32.7184,32.7408,32.7109,32.7408,363800.0
2014-08-06 15:20:00,43.81,43.82,43.79,43.8,539200.0,32.7333,32.7408,32.7184,32.7258,539200.0
2014-08-06 15:30:00,43.8,43.81,43.78,43.79,1870200.0,32.7258,32.7333,32.7109,32.7184,1870200.0
2014-08-06 15:40:00,43.79,43.79,43.77,43.77,693100.0,32.7184,32.7184,32.7034,32.7034,693100.0
2014-08-06 15:50:00,43.77,43.82,43.77,43.8,2163900.0,32.7034,32.7408,32.7034,32.7258,2163900.0
2014-08-07 09:30:00,43.9,43.9,43.79,43.83,715400.0,32.8005,32.8005,32.7184,32.7482,715400.0
2014-08-07 09:40:00,43.83,43.84,43.73,43.74,222300.0,32.7482,32.7557,32.6735,32.681,222300.0
2014-08-07 09:50:00,43.74,43.82,43.73,43.82,473500.0,32.681,32.7408,32.6735,32.7408,473500.0
2014-08-07 10:00:00,43.82,43.83,43.75,43.8,121800.0,32.7408,32.7482,32.6885,32.7258,121800.0
2014-08-07 10:10:00,43.79,43.79,43.72,43.73,156600.0,32.7184,32.7184,32.6661,32.6735,156600.0
2014-08-07 10:20:00,43.73,43.77,43.73,43.75,54800.0,32.6735,32.7034,32.6735,32.6885,54800.0
2014-08-07 10:30:00,43.76,43.77,43.72,43.74,74000.0,32.6959,32.7034,32.6661,32.681,74000.0
2014-08-07 10:40:00,43.73,43.74,43.63,43.64,62800.0,32.6735,32.681,32.5988,32.6063,62800.0
2014-08-07 10:50:00,43.64,43.64,43.55,43.59,79500.0,32.6063,32.6063,32.539,32.5689,79500.0
2014-08-07 11:00:00,43.58,43.58,43.48,43.52,112100.0,32.5615,32.5615,32.4867,32.5166,112100.0
2014-08-07 11:10:00,43.52,43.52,43.44,43.51,203000.0,32.5166,32.5166,32.4569,32.5092,203000.0
2014-08-07 11:20:00,43.5,43.54,43.49,43.5,61900.0,32.5017,32.5316,32.4942,32.5017,61900.0
2014-08-07 11:30:00,43.5,43.55,43.49,43.52,74400.0,32.5017,32.539,32.4942,32.5166,74400.0
2014-08-07 11:40:00,43.51,43.51,43.4,43.44,138000.0,32.5092,32.5092,32.427,32.4569,138000.0
2014-08-07 11:50:00,43.43,43.46,43.37,43.43,89300.0,32.4494,32.4718,32.4046,32.4494,89300.0
2014-08-07 12:00:00,43.43,43.5,43.41,43.5,79400.0,32.4494,32.5017,32.4344,32.5017,79400.0
2014-08-07 12:10:00,43.5,43.5,43.37,43.38,80000.0,32.5017,32.5017,32.4046,32.412,80000.0
2014-08-07 12:20:00,43.38,43.45,43.35,43.41,94800.0,32.412,32.4643,32.3896,32.4344,94800.0
2014-08-07 12:30:00,43.41,43.41,43.33,43.39,72100.0,32.4344,32.4344,32.3747,32.4195,72100.0
2014-08-07 12:40:00,43.4,43.41,43.37,43.4,60500.0,32.427,32.4344,32.4046,32.427,60500.0
2014-08-07 12:50:00,43.41,43.44,43.39,43.43,50000.0,32.4344,32.4569,32.4195,32.4494,50000.0
2014-08-07 13:00:00,43.44,43.52,43.44,43.51,39400.0,32.4569,32.5166,32.4569,32.5092,39400.0
2014-08-07 13:10:00,43.53,43.55,43.51,43.54,65500.0,32.5241,32.539,32.5092,32.5316,65500.0
2014-08-07 13:20:00,43.54,43.58,43.51,43.56,56500.0,32.5316,32.5615,32.5092,32.5465,56500.0
2014-08-07 13:30:00,43.57,43.61,43.56,43.6,57100.0,32.554,32.5839,32.5465,32.5764,57100.0
2014-08-07 13:40:00,43.6,43.61,43.56,43.57,136700.0,32.5764,32.5839,32.5465,32.554,136700.0
2014-08-07 13:50:00,43.57,43.58,43.53,43.54,50500.0,32.554,32.5615,32.5241,32.5316,50500.0
2014-08-07 14:00:00,43.54,43.55,43.49,43.53,98300.0,32.5316,32.539,32.4942,32.5241,98300.0
2014-08-07 14:10:00,43.54,43.54,43.48,43.5,52100.0,32.5316,32.5316,32.4867,32.5017,52100.0
2014-08-07 14:20:00,43.5,43.53,43.49,43.51,46400.0,32.5017,32.5241,32.4942,32.5092,46400.0
2014-08-07 14:30:00,43.5,43.52,43.47,43.48,57100.0,32.5017,32.5166,32.4793,32.4867,57100.0
2014-08-07 14:40:00,43.49,43.51,43.48,43.49,41000.0,32.4942,32.5092,32.4867,32.4942,41000.0
2014-08-07 14:50:00,43.49,43.51,43.43,43.44,113200.0,32.4942,32.5092,32.4494,32.4569,113200.0
2014-08-07 15:00:00,43.45,43.48,43.4,43.42,120900.0,32.4643,32.4867,32.427,32.4419,120900.0
2014-08-07 15:10:00,43.42,43.45,43.38,43.43,167400.0,32.4419,32.4643,32.412,32.4494,167400.0
2014-08-07 15:20:00,43.43,43.43,43.38,43.41,182300.0,32.4494,32.4494,32.412,32.4344,182300.0
2014-08-07 15:30:00,43.42,43.43,43.38,43.42,229600.0,32.4419,32.4494,32.412,32.4419,229600.0
2014-08-07 15:40:00,43.42,43.43,43.4,43.4,179400.0,32.4419,32.4494,32.427,32.427,179400.0
2014-08-07 15:50:00,43.41,43.48,43.4,43.45,571400.0,32.4344,32.4867,32.427,32.4643,571400.0
2014-08-08 09:30:00,43.47,43.6,43.47,43.52,194400.0,32.4793,32.5764,32.4793,32.5166,194400.0
2014-08-08 09:40:00,43.52,43.52,43.43,43.49,146400.0,32.5166,32.5166,32.4494,32.4942,146400.0
2014-08-08 09:50:00,43.48,43.55,43.48,43.51,111600.0,32.4867,32.539,32.4867,32.5092,111600.0
2014-08-08 10:00:00,43.53,43.57,43.46,43.53,166600.0,32.5241,32.554,32.4718,32.5241,166600.0
2014-08-08 10:10:00,43.53,43.57,43.51,43.55,105600.0,32.5241,32.554,32.5092,32.539,105600.0
2014-08-08 10:20:00,43.55,43.56,43.5,43.52,160700.0,32.539,32.5465,32.5017,32.5166,160700.0
2014-08-08 10:30:00,43.52,43.59,43.5,43.59,58300.0,32.5166,32.5689,32.5017,32.5689,58300.0
2014-08-08 10:40:00,43.59,43.7,43.59,43.68,204100.0,32.5689,32.6511,32.5689,32.6362,204100.0
2014-08-08 10:50:00,43.68,43.69,43.65,43.68,93800.0,32.6362,32.6436,32.6138,32.6362,93800.0
2014-08-08 11:00:00,43.68,43.7,43.64,43.66,94000.0,32.6362,32.6511,32.6063,32.6212,94000.0
2014-08-08 11:10:00,43.67,43.71,43.66,43.69,95500.0,32.6287,32.6586,32.6212,32.6436,95500.0
2014-08-08 11:20:00,43.69,43.7,43.66,43.67,44900.0,32.6436,32.6511,32.6212,32.6287,44900.0
2014-08-08 11:30:00,43.68,43.7,43.67,43.69,39200.0,32.6362,32.6511,32.6287,32.6436,39200.0
2014-08-08 11:40:00,43.69,43.7,43.67,43.7,79200.0,32.6436,32.6511,32.6287,32.6511,79200.0
2014-08-08 11:50:00,43.69,43.72,43.69,43.72,103200.0,32.6436,32.6661,32.6436,32.6661,103200.0
2014-08-08 12:00:00,43.72,43.72,43.68,43.68,31500.0,32.6661,32.6661,32.6362,32.6362,31500.0
2014-08-08 12:10:00,43.68,43.71,43.67,43.69,260500.0,32.6362,32.6586,32.6287,32.6436,260500.0
2014-08-08 12:20:00,43.69,43.71,43.67,43.68,142500.0,32.6436,32.6586,32.6287,32.6362,142500.0
2014-08-08 12:30:00,43.68,43.68,43.63,43.66,24600.0,32.6362,32.6362,32.5988,32.6212,24600.0
2014-08-08 12:40:00,43.66,43.68,43.66,43.66,21700.0,32.6212,32.6362,32.6212,32.6212,21700.0
2014-08-08 12:50:00,43.66,43.69,43.66,43.68,10500.0,32.6212,32.6436,32.6212,32.6362,10500.0
2014-08-08 13:00:00,43.68,43.7,43.66,43.7,47600.0,32.6362,32.6511,32.6212,32.6511,47600.0
2014-08-08 13:10:00,43.7,43.79,43.69,43.79,52300.0,32.6511,32.7184,32.6436,32.7184,52300.0
2014-08-08 13:20:00,43.8,43.86,43.8,43.82,238300.0,32.7258,32.7707,32.7258,32.7408,238300.0
2014-08-08 13:30:00,43.83,43.85,43.79,43.85,44400.0,32.7482,32.7632,32.7184,32.7632,44400.0
2014-08-08 13:40:00,43.84,43.86,43.83,43.85,241200.0,32.7557,32.7707,32.7482,32.7632,241200.0
2014-08-08 13:50:00,43.85,43.85,43.82,43.84,87100.0,32.7632,32.7632,32.7408,32.7557,87100.0
2014-08-08 14:00:00,43.84,43.87,43.83,43.85,90100.0,32.7557,32.7781,32.7482,32.7632,90100.0
2014-08-08 14:10:00,43.85,43.85,43.83,43.84,39800.0,32.7632,32.7632,32.7482,32.7557,39800.0
2014-08-08 14:20:00,43.84,43.86,43.83,43.86,68100.0,32.7557,32.7707,32.7482,32.7707,68100.0
2014-08-08 14:30:00,43.86,43.88,43.84,43.86,64500.0,32.7707,32.7856,32.7557,32.7707,64500.0
2014-08-08 14:40:00,43.86,43.87,43.83,43.84,128700.0,32.7707,32.7781,32.7482,32.7557,128700.0
2014-08-08 14:50:00,43.84,43.85,43.81,43.82,270700.0,32.7557,32.7632,32.7333,32.7408,270700.0
2014-08-08 15:00:00,43.81,43.84,43.8,43.81,143400.0,32.7333,32.7557,32.7258,32.7333,143400.0
2014-08-08 15:10:00,43.81,43.84,43.79,43.82,88700.0,32.7333,32.7557,32.7184,32.7408,88700.0
2014-08-08 15:20:00,43.82,43.87,43.82,43.85,191200.0,32.7408,32.7781,32.7408,32.7632,191200.0
2014-08-08 15:30:00,43.86,43.88,43.86,43.88,103700.0,32.7707,32.7856,32.7707,32.7856,103700.0
2014-08-08 15:40:00,43.88,43.91,43.87,43.89,316500.0,32.7856,32.808,32.7781,32.7931,316500.0
2014-08-08 15:50:00,43.89,43.91,43.87,43.87,463600.0,32.7931,32.808,32.7781,32.7781,463600.0
2014-08-11 09:30:00,44.03,44.13,43.99,44.08,1394900.0,32.8977,32.9724,32.8678,32.935,1394900.0
2014-08-11 09:40:00,44.08,44.17,44.08,44.15,1116700.0,32.935,33.0023,32.935,32.9873,1116700.0
2014-08-11 09:50:00,44.16,44.27,44.16,44.26,1272100.0,32.9948,33.077,32.9948,33.0695,1272100.0
2014-08-11 10:00:00,44.27,44.29,44.23,44.27,1063500.0,33.077,33.0919,33.0471,33.077,1063500.0
2014-08-11 10:10:00,44.27,44.28,44.21,44.23,1017200.0,33.077,33.0845,33.0322,33.0471,1017200.0
2014-08-11 10:20:00,44.23,44.23,44.16,44.19,317200.0,33.0471,33.0471,32.9948,33.0172,317200.0
2014-08-11 10:30:00,44.18,44.23,44.17,44.23,52900.0,33.0098,33.0471,33.0023,33.0471,52900.0
2014-08-11 10:40:00,44.23,44.24,44.2,44.23,874800.0,33.0471,33.0546,33.0247,33.0471,874800.0
2014-08-11 10:50:00,44.23,44.23,44.17,44.2,509000.0,33.0471,33.0471,33.0023,33.0247,509000.0
2014-08-11 11:00:00,44.19,44.22,44.17,44.21,212200.0,33.0172,33.0396,33.0023,33.0322,212200.0
2014-08-11 11:10:00,44.21,44.25,44.2,44.24,258100.0,33.0322,33.0621,33.0247,33.0546,258100.0
2014-08-11 11:20:00,44.25,44.27,44.2,44.21,184100.0,33.0621,33.077,33.0247,33.0322,184100.0
2014-08-11 11:30:00,44.22,44.25,44.21,44.25,220700.0,33.0396,33.0621,33.0322,33.0621,220700.0
2014-08-11 11:40:00,44.24,44.3,44.24,44.29,538200.0,33.0546,33.0994,33.0546,33.0919,538200.0
2014-08-11 11:50:00,44.3,44.34,44.29,44.32,799100.0,33.0994,33.1293,33.0919,33.1144,799100.0
2014-08-11 12:00:00,44.32,44.33,44.28,44.29,215700.0,33.1144,33.1218,33.0845,33.0919,215700.0
2014-08-11 12:10:00,44.28,44.3,44.26,44.3,197200.0,33.0845,33.0994,33.0695,33.0994,197200.0
2014-08-11 12:20:00,44.3,44.34,44.29,44.32,311300.0,33.0994,33.1293,33.0919,33.1144,311300.0
2014-08-11 12:30:00,44.31,44.33,44.3,44.31,43000.0,33.1069,33.1218,33.0994,33.1069,43000.0
2014-08-11 12:40:00,44.31,44.35,44.31,44.34,280300.0,33.1069,33.1368,33.1069,33.1293,280300.0
2014-08-11 12:50:00,44.33,44.36,44.33,44.35,596100.0,33.1218,33.1442,33.1218,33.1368,596100.0
2014-08-11 13:00:00,44.34,44.36,44.34,44.35,164000.0,33.1293,33.1442,33.1293,33.1368,164000.0
2014-08-11 13:10:00,44.35,44.38,44.35,44.36,312600.0,33.1368,33.1592,33.1368,33.1442,312600.0
2014-08-11 13:20:00,44.37,44.39,44.33,44.34,382000.0,33.1517,33.1667,33.1218,33.1293,382000.0
2014-08-11 13:30:00,44.34,44.34,44.31,44.32,651100.0,33.1293,33.1293,33.1069,33.1144,651100.0
2014-08-11 13:40:00,44.33,44.34,44.31,44.32,158000.0,33.1218,33.1293,33.1069,33.1144,158000.0
2014-08-11 13:50:00,44.33,44.33,44.26,44.26,94300.0,33.1218,33.1218,33.0695,33.0695,94300.0
2014-08-11 14:00:00,44.26,44.26,44.22,44.24,106200.0,33.0695,33.0695,33.0396,33.0546,106200.0
2014-08-11 14:10:00,44.25,44.3,44.22,44.3,264400.0,33.0621,33.0994,33.0396,33.0994,264400.0
2014-08-11 14:20:00,44.29,44.3,44.27,44.27,224400.0,33.0919,33.0994,33.077,33.077,224400.0
2014-08-11 14:30:00,44.27,44.3,44.27,44.29,304900.0,33.077,33.0994,33.077,33.0919,304900.0
2014-08-11 14:40:00,44.29,44.33,44.27,44.3,1037600.0,33.0919,33.1218,33.077,33.0994,1037600.0
2014-08-11 14:50:00,44.31,44.32,44.28,44.29,70200.0,33.1069,33.1144,33.0845,33.0919,70200.0
2014-08-11 15:00:00,44.28,44.32,44.28,44.3,200000.0,33.0845,33.1144,33.0845,33.0994,200000.0
2014-08-11 15:10:00,44.3,44.32,44.27,44.28,570400.0,33.0994,33.1144,33.077,33.0845,570400.0
2014-08-11 15:20:00,44.28,44.29,44.25,44.26,220900.0,33.0845,33.0919,33.0621,33.0695,220900.0
2014-08-11 15:30:00,44.26,44.27,44.24,44.25,656800.0,33.0695,33.077,33.0546,33.0621,656800.0
2014-08-11 15:40:00,44.25,44.25,44.2,44.2,224400.0,33.0621,33.0621,33.0247,33.0247,224400.0
2014-08-11 15:50:00,44.2,44.24,44.19,44.2,653300.0,33.0247,33.0546,33.0172,33.0247,653300.0
2014-08-12 09:30:00,44.16,44.2,44.12,44.19,276300.0,32.9948,33.0247,32.9649,33.0172,276300.0
2014-08-12 09:40:00,44.2,44.23,44.18,44.22,97100.0,33.0247,33.0471,33.0098,33.0396,97100.0
2014-08-12 09:50:00,44.21,44.23,44.13,44.15,136100.0,33.0322,33.0471,32.9724,32.9873,136100.0
2014-08-12 10:00:00,44.15,44.19,44.09,44.09,83700.0,32.9873,33.0172,32.9425,32.9425,83700.0
2014-08-12 10:10:00,44.08,44.16,44.08,44.16,50800.0,32.935,32.9948,32.935,32.9948,50800.0
2014-08-12 10:20:00,44.16,44.17,44.15,44.17,37900.0,32.9948,33.0023,32.9873,33.0023,37900.0
2014-08-12 10:30:00,44.17,44.19,44.15,44.17,27500.0,33.0023,33.0172,32.9873,33.0023,27500.0
2014-08-12 10:40:00,44.17,44.19,44.08,44.1,59400.0,33.0023,33.0172,32.935,32.95,59400.0
2014-08-12 10:50:00,44.09,44.14,44.09,44.13,26200.0,32.9425,32.9799,32.9425,32.9724,26200.0
2014-08-12 11:00:00,44.13,44.13,44.04,44.07,82500.0,32.9724,32.9724,32.9052,32.9276,82500.0
2014-08-12 11:10:00,44.06,44.09,44.05,44.09,95100.0,32.9201,32.9425,32.9126,32.9425,95100.0
2014-08-12 11:20:00,44.09,44.12,44.07,44.12,85000.0,32.9425,32.9649,32.9276,32.9649,85000.0
2014-08-12 11:30:00,44.12,44.15,44.09,44.1,81100.0,32.9649,32.9873,32.9425,32.95,81100.0
2014-08-12 11:40:00,44.1,44.13,44.09,44.12,20400.0,32.95,32.9724,32.9425,32.9649,20400.0
2014-08-12 11:50:00,44.12,44.13,44.1,44.11,81800.0,32.9649,32.9724,32.95,32.9575,81800.0
2014-08-12 12:00:00,44.1,44.11,44.07,44.1,87000.0,32.95,32.9575,32.9276,32.95,87000.0
2014-08-12 12:10:00,44.1,44.13,44.09,44.11,67100.0,32.95,32.9724,32.9425,32.9575,67100.0
2014-08-12 12:20:00,44.1,44.12,44.09,44.11,107900.0,32.95,32.9649,32.9425,32.9575,107900.0
2014-08-12 12:30:00,44.11,44.17,44.11,44.16,30800.0,32.9575,33.0023,32.9575,32.9948,30800.0
2014-08-12 12:40:00,44.16,44.2,44.16,44.19,49600.0,32.9948,33.0247,32.9948,33.0172,49600.0
2014-08-12 12:50:00,44.18,44.2,44.16,44.18,63700.0,33.0098,33.0247,32.9948,33.0098,63700.0
2014-08-12 13:00:00,44.18,44.2,44.17,44.19,52700.0,33.0098,33.0247,33.0023,33.0172,52700.0
2014-08-12 13:10:00,44.18,44.2,44.16,44.19,57700.0,33.0098,33.0247,32.9948,33.0172,57700.0
2014-08-12 13:20:00,44.19,44.19,44.15,44.16,55000.0,33.0172,33.0172,32.9873,32.9948,55000.0
2014-08-12 13:30:00,44.16,44.16,44.11,44.13,258400.0,32.9948,32.9948,32.9575,32.9724,258400.0
2014-08-12 13:40:00,44.13,44.13,44.1,44.12,47400.0,32.9724,32.9724,32.95,32.9649,47400.0
2014-08-12 13:50:00,44.13,44.14,44.11,44.13,51400.0,32.9724,32.9799,32.9575,32.9724,51400.0
2014-08-12 14:00:00,44.14,44.14,44.08,44.08,104000.0,32.9799,32.9799,32.935,32.935,104000.0
2014-08-12 14:10:00,44.09,44.11,44.07,44.11,141200.0,32.9425,32.9575,32.9276,32.9575,141200.0
2014-08-12 14:20:00,44.11,44.14,44.09,44.11,149300.0,32.9575,32.9799,32.9425,32.9575,149300.0
2014-08-12 14:30:00,44.11,44.16,44.09,44.15,114700.0,32.9575,32.9948,32.9425,32.9873,114700.0
2014-08-12 14:40:00,44.14,44.17,44.13,44.14,79000.0,32.9799,33.0023,32.9724,32.9799,79000.0
2014-08-12 14:50:00,44.14,44.17,44.14,44.15,88200.0,32.9799,33.0023,32.9799,32.9873,88200.0
2014-08-12 15:00:00,44.15,44.18,44.14,44.18,55000.0,32.9873,33.0098,32.9799,33.0098,55000.0
2014-08-12 15:10:00,44.18,44.19,44.15,44.17,88700.0,33.0098,33.0172,32.9873,33.0023,88700.0
2014-08-12 15:20:00,44.17,44.18,44.15,44.16,69100.0,33.0023,33.0098,32.9873,32.9948,69100.0
2014-08-12 15:30:00,44.15,44.18,44.14,44.18,160500.0,32.9873,33.0098,32.9799,33.0098,160500.0
2014-08-12 15:40:00,44.18,44.2,44.18,44.19,114800.0,33.0098,33.0247,33.0098,33.0172,114800.0
2014-08-12 15:50:00,44.19,44.19,44.15,44.15,375900.0,33.0172,33.0172,32.9873,32.9873,375900.0
2014-08-13 09:30:00,44.25,44.33,44.24,44.29,245700.0,33.0621,33.1218,33.0546,33.0919,245700.0
2014-08-13 09:40:00,44.3,44.3,44.2,44.21,228800.0,33.0994,33.0994,33.0247,33.0322,228800.0
2014-08-13 09:50:00,44.21,44.22,44.14,44.17,74000.0,33.0322,33.0396,32.9799,33.0023,74000.0
2014-08-13 10:00:00,44.16,44.18,44.12,44.13,164900.0,32.9948,33.0098,32.9649,32.9724,164900.0
2014-08-13 10:10:00,44.12,44.13,44.11,44.13,36100.0,32.9649,32.9724,32.9575,32.9724,36100.0
2014-08-13 10:20:00,44.13,44.17,44.13,44.15,41200.0,32.9724,33.0023,32.9724,32.9873,41200.0
2014-08-13 10:30:00,44.15,44.17,44.13,44.17,26800.0,32.9873,33.0023,32.9724,33.0023,26800.0
2014-08-13 10:40:00,44.17,44.19,44.17,44.18,40100.0,33.0023,33.0172,33.0023,33.0098,40100.0
2014-08-13 10:50:00,44.19,44.21,44.16,44.21,32200.0,33.0172,33.0322,32.9948,33.0322,32200.0
2014-08-13 11:00:00,44.2,44.31,44.2,44.31,104500.0,33.0247,33.1069,33.0247,33.1069,104500.0
2014-08-13 11:10:00,44.31,44.34,44.3,44.32,61300.0,33.1069,33.1293,33.0994,33.1144,61300.0
2014-08-13 11:20:00,44.32,44.33,44.29,44.33,17100.0,33.1144,33.1218,33.0919,33.1218,17100.0
2014-08-13 11:30:00,44.33,44.36,44.32,44.33,153000.0,33.1218,33.1442,33.1144,33.1218,153000.0
2014-08-13 11:40:00,44.33,44.34,44.32,44.32,32900.0,33.1218,33.1293,33.1144,33.1144,32900.0
2014-08-13 11:50:00,44.33,44.33,44.3,44.32,16200.0,33.1218,33.1218,33.0994,33.1144,16200.0
2014-08-13 12:00:00,44.31,44.34,44.29,44.3,58000.0,33.1069,33.1293,33.0919,33.0994,58000.0
2014-08-13 12:10:00,44.3,44.31,44.28,44.28,61700.0,33.0994,33.1069,33.0845,33.0845,61700.0
2014-08-13 12:20:00,44.29,44.32,44.27,44.31,23600.0,33.0919,33.1144,33.077,33.1069,23600.0
2014-08-13 12:30:00,44.32,44.32,44.3,44.3,11400.0,33.1144,33.1144,33.0994,33.0994,11400.0
2014-08-13 12:40:00,44.31,44.32,44.28,44.31,26600.0,33.1069,33.1144,33.0845,33.1069,26600.0
2014-08-13 12:50:00,44.32,44.33,44.31,44.33,46700.0,33.1144,33.1218,33.1069,33.1218,46700.0
2014-08-13 13:00:00,44.33,44.33,44.3,44.3,29300.0,33.1218,33.1218,33.0994,33.0994,29300.0
2014-08-13 13:10:00,44.3,44.31,44.26,44.27,161400.0,33.0994,33.1069,33.0695,33.077,161400.0
2014-08-13 13:20:00,44.27,44.28,44.26,44.27,20800.0,33.077,33.0845,33.0695,33.077,20800.0
2014-08-13 13:30:00,44.27,44.3,44.26,44.29,33700.0,33.077,33.0994,33.0695,33.0919,33700.0
2014-08-13 13:40:00,44.3,44.32,44.3,44.31,28100.0,33.0994,33.1144,33.0994,33.1069,28100.0
2014-08-13 13:50:00,44.32,44.32,44.29,44.29,29800.0,33.1144,33.1144,33.0919,33.0919,29800.0
2014-08-13 14:00:00,44.29,44.3,44.24,44.25,23900.0,33.0919,33.0994,33.0546,33.0621,23900.0
2014-08-13 14:10:00,44.25,44.26,44.23,44.23,37500.0,33.0621,33.0695,33.0471,33.0471,37500.0
2014-08-13 14:20:00,44.23,44.23,44.2,44.2,143800.0,33.0471,33.0471,33.0247,33.0247,143800.0
2014-08-13 14:30:00,44.21,44.25,44.21,44.23,27300.0,33.0322,33.0621,33.0322,33.0471,27300.0
2014-08-13 14:40:00,44.23,44.24,44.22,44.23,33000.0,33.0471,33.0546,33.0396,33.0471,33000.0
2014-08-13 14:50:00,44.22,44.24,44.22,44.22,27400.0,33.0396,33.0546,33.0396,33.0396,27400.0
2014-08-13 15:00:00,44.22,44.23,44.2,44.22,35000.0,33.0396,33.0471,33.0247,33.0396,35000.0
2014-08-13 15:10:00,44.22,44.23,44.21,44.23,40800.0,33.0396,33.0471,33.0322,33.0471,40800.0
2014-08-13 15:20:00,44.22,44.25,44.22,44.23,68000.0,33.0396,33.0621,33.0396,33.0471,68000.0
2014-08-13 15:30:00,44.22,44.23,44.21,44.23,40500.0,33.0396,33.0471,33.0322,33.0471,40500.0
2014-08-13 15:40:00,44.23,44.27,44.22,44.26,90700.0,33.0471,33.077,33.0396,33.0695,90700.0
2014-08-13 15:50:00,44.27,44.27,44.24,44.26,204500.0,33.077,33.077,33.0546,33.0695,204500.0
2014-08-14 09:30:00,44.43,44.43,44.23,44.37,91700.0,33.1965,33.1965,33.0471,33.1517,91700.0
2014-08-14 09:40:00,44.37,44.37,44.32,44.34,96600.0,33.1517,33.1517,33.1144,33.1293,96600.0
2014-08-14 09:50:00,44.35,44.36,44.3,44.32,24500.0,33.1368,33.1442,33.0994,33.1144,24500.0
2014-08-14 10:00:00,44.32,44.33,44.29,44.3,67600.0,33.1144,33.1218,33.0919,33.0994,67600.0
2014-08-14 10:10:00,44.3,44.34,44.3,44.32,26700.0,33.0994,33.1293,33.0994,33.1144,26700.0
2014-08-14 10:20:00,44.32,44.35,44.32,44.35,27300.0,33.1144,33.1368,33.1144,33.1368,27300.0
2014-08-14 10:30:00,44.35,44.36,44.35,44.36,22300.0,33.1368,33.1442,33.1368,33.1442,22300.0
2014-08-14 10:40:00,44.36,44.37,44.34,44.34,41700.0,33.1442,33.1517,33.1293,33.1293,41700.0
2014-08-14 10:50:00,44.35,44.35,44.31,44.32,20000.0,33.1368,33.1368,33.1069,33.1144,20000.0
2014-08-14 11:00:00,44.32,44.38,44.32,44.38,34900.0,33.1144,33.1592,33.1144,33.1592,34900.0
2014-08-14 11:10:00,44.39,44.41,44.37,44.4,18700.0,33.1667,33.1816,33.1517,33.1741,18700.0
2014-08-14 11:20:00,44.4,44.41,44.37,44.38,37600.0,33.1741,33.1816,33.1517,33.1592,37600.0
2014-08-14 11:30:00,44.38,44.4,44.37,44.37,158200.0,33.1592,33.1741,33.1517,33.1517,158200.0
2014-08-14 11:40:00,44.37,44.38,44.37,44.38,9200.0,33.1517,33.1592,33.1517,33.1592,9200.0
2014-08-14 11:50:00,44.38,44.39,44.37,44.39,25300.0,33.1592,33.1667,33.1517,33.1667,25300.0
2014-08-14 12:00:00,44.39,44.4,44.38,44.39,13000.0,33.1667,33.1741,33.1592,33.1667,13000.0
2014-08-14 12:10:00,44.4,44.4,44.38,44.39,9200.0,33.1741,33.1741,33.1592,33.1667,9200.0
2014-08-14 12:20:00,44.38,44.38,44.36,44.37,37000.0,33.1592,33.1592,33.1442,33.1517,37000.0
2014-08-14 12:30:00,44.37,44.38,44.37,44.37,18500.0,33.1517,33.1592,33.1517,33.1517,18500.0
2014-08-14 12:40:00,44.38,44.38,44.36,44.37,4600.0,33.1592,33.1592,33.1442,33.1517,4600.0
2014-08-14 12:50:00,44.37,44.39,44.37,44.37,18800.0,33.1517,33.1667,33.1517,33.1517,18800.0
2014-08-14 13:00:00,44.38,44.39,44.37,44.37,6700.0,33.1592,33.1667,33.1517,33.1517,6700.0
2014-08-14 13:10:00,44.37,44.43,44.37,44.42,31100.0,33.1517,33.1965,33.1517,33.1891,31100.0
2014-08-14 13:20:00,44.43,44.43,44.41,44.41,21500.0,33.1965,33.1965,33.1816,33.1816,21500.0
2014-08-14 13:30:00,44.41,44.42,44.4,44.4,15700.0,33.1816,33.1891,33.1741,33.1741,15700.0
2014-08-14 13:40:00,44.4,44.42,44.4,44.4,37000.0,33.1741,33.1891,33.1741,33.1741,37000.0
2014-08-14 13:50:00,44.4,44.41,44.4,44.4,7600.0,33.1741,33.1816,33.1741,33.1741,7600.0
2014-08-14 14:00:00,44.4,44.41,44.39,44.41,85400.0,33.1741,33.1816,33.1667,33.1816,85400.0
2014-08-14 14:10:00,44.41,44.42,44.4,44.4,22100.0,33.1816,33.1891,33.1741,33.1741,22100.0
2014-08-14 14:20:00,44.41,44.44,44.4,44.43,30500.0,33.1816,33.204,33.1741,33.1965,30500.0
2014-08-14 14:30:00,44.43,44.44,44.41,44.44,181800.0,33.1965,33.204,33.1816,33.204,181800.0
2014-08-14 14:40:00,44.44,44.45,44.42,44.42,27600.0,33.204,33.2115,33.1891,33.1891,27600.0
2014-08-14 14:50:00,44.43,44.44,44.43,44.44,62600.0,33.1965,33.204,33.1965,33.204,62600.0
2014-08-14 15:00:00,44.43,44.45,44.42,44.43,42900.0,33.1965,33.2115,33.1891,33.1965,42900.0
2014-08-14 15:10:00,44.44,44.45,44.43,44.44,37200.0,33.204,33.2115,33.1965,33.204,37200.0
2014-08-14 15:20:00,44.43,44.45,44.43,44.44,89100.0,33.1965,33.2115,33.1965,33.204,89100.0
2014-08-14 15:30:00,44.44,44.45,44.42,44.43,162400.0,33.204,33.2115,33.1891,33.1965,162400.0
2014-08-14 15:40:00,44.43,44.43,44.42,44.43,74400.0,33.1965,33.1965,33.1891,33.1965,74400.0
2014-08-14 15:50:00,44.42,44.47,44.42,44.46,318700.0,33.1891,33.2264,33.1891,33.219,318700.0
2014-08-15 09:30:00,44.69,44.8,44.66,44.75,269600.0,33.3908,33.473,33.3684,33.4356,269600.0
2014-08-15 09:40:00,44.74,44.75,44.72,44.73,271900.0,33.4282,33.4356,33.4132,33.4207,271900.0
2014-08-15 09:50:00,44.73,44.73,44.7,44.73,55700.0,33.4207,33.4207,33.3983,33.4207,55700.0
2014-08-15 10:00:00,44.73,44.76,44.73,44.73,37200.0,33.4207,33.4431,33.4207,33.4207,37200.0
2014-08-15 10:10:00,44.73,44.74,44.7,44.72,122000.0,33.4207,33.4282,33.3983,33.4132,122000.0
2014-08-15 10:20:00,44.72,44.73,44.7,44.71,57600.0,33.4132,33.4207,33.3983,33.4058,57600.0
2014-08-15 10:30:00,44.71,44.73,44.69,44.69,105300.0,33.4058,33.4207,33.3908,33.3908,105300.0
2014-08-15 10:40:00,44.7,44.7,44.52,44.56,211200.0,33.3983,33.3983,33.2638,33.2937,211200.0
2014-08-15 10:50:00,44.55,44.56,44.32,44.47,489100.0,33.2862,33.2937,33.1144,33.2264,489100.0
2014-08-15 11:00:00,44.47,44.5,44.4,44.46,123900.0,33.2264,33.2488,33.1741,33.219,123900.0
2014-08-15 11:10:00,44.46,44.53,44.44,44.45,177100.0,33.219,33.2713,33.204,33.2115,177100.0
2014-08-15 11:20:00,44.45,44.46,44.38,44.39,110500.0,33.2115,33.219,33.1592,33.1667,110500.0
2014-08-15 11:30:00,44.4,44.48,44.38,44.48,54900.0,33.1741,33.2339,33.1592,33.2339,54900.0
2014-08-15 11:40:00,44.47,44.48,44.41,44.41,71900.0,33.2264,33.2339,33.1816,33.1816,71900.0
2014-08-15 11:50:00,44.41,44.41,44.28,44.35,128100.0,33.1816,33.1816,33.0845,33.1368,128100.0
2014-08-15 12:00:00,44.34,44.38,44.31,44.37,103400.0,33.1293,33.1592,33.1069,33.1517,103400.0
2014-08-15 12:10:00,44.37,44.37,44.32,44.35,55500.0,33.1517,33.1517,33.1144,33.1368,55500.0
2014-08-15 12:20:00,44.34,44.41,44.31,44.41,39000.0,33.1293,33.1816,33.1069,33.1816,39000.0
2014-08-15 12:30:00,44.41,44.42,44.36,44.4,47800.0,33.1816,33.1891,33.1442,33.1741,47800.0
2014-08-15 12:40:00,44.4,44.41,44.4,44.4,23100.0,33.1741,33.1816,33.1741,33.1741,23100.0
2014-08-15 12:50:00,44.4,44.41,44.38,44.39,19200.0,33.1741,33.1816,33.1592,33.1667,19200.0
2014-08-15 13:00:00,44.39,44.41,44.35,44.41,37800.0,33.1667,33.1816,33.1368,33.1816,37800.0
2014-08-15 13:10:00,44.42,44.43,44.41,44.41,35800.0,33.1891,33.1965,33.1816,33.1816,35800.0
2014-08-15 13:20:00,44.41,44.41,44.39,44.41,29900.0,33.1816,33.1816,33.1667,33.1816,29900.0
2014-08-15 13:30:00,44.41,44.41,44.34,44.36,51700.0,33.1816,33.1816,33.1293,33.1442,51700.0
2014-08-15 13:40:00,44.37,44.39,44.34,44.34,36600.0,33.1517,33.1667,33.1293,33.1293,36600.0
2014-08-15 13:50:00,44.34,44.37,44.32,44.34,83400.0,33.1293,33.1517,33.1144,33.1293,83400.0
2014-08-15 14:00:00,44.34,44.38,44.34,44.37,34400.0,33.1293,33.1592,33.1293,33.1517,34400.0
2014-08-15 14:10:00,44.37,44.4,44.36,44.4,33300.0,33.1517,33.1741,33.1442,33.1741,33300.0
2014-08-15 14:20:00,44.4,44.48,44.39,44.47,176000.0,33.1741,33.2339,33.1667,33.2264,176000.0
2014-08-15 14:30:00,44.47,44.5,44.46,44.47,123500.0,33.2264,33.2488,33.219,33.2264,123500.0
2014-08-15 14:40:00,44.47,44.52,44.47,44.5,33600.0,33.2264,33.2638,33.2264,33.2488,33600.0
2014-08-15 14:50:00,44.5,44.5,44.45,44.46,110400.0,33.2488,33.2488,33.2115,33.219,110400.0
2014-08-15 15:00:00,44.46,44.47,44.43,44.46,109900.0,33.219,33.2264,33.1965,33.219,109900.0
2014-08-15 15:10:00,44.46,44.47,44.45,44.46,80800.0,33.219,33.2264,33.2115,33.219,80800.0
2014-08-15 15:20:00,44.46,44.47,44.44,44.46,144700.0,33.219,33.2264,33.204,33.219,144700.0
2014-08-15 15:30:00,44.46,44.52,44.46,44.49,129100.0,33.219,33.2638,33.219,33.2414,129100.0
2014-08-15 15:40:00,44.48,44.51,44.48,44.5,69200.0,33.2339,33.2563,33.2339,33.2488,69200.0
2014-08-15 15:50:00,44.51,44.55,44.5,44.52,460600.0,33.2563,33.2862,33.2488,33.2638,460600.0
2014-08-18 09:30:00,44.63,44.72,44.58,44.72,382700.0,33.346,33.4132,33.3086,33.4132,382700.0
2014-08-18 09:40:00,44.71,44.73,44.7,44.71,62200.0,33.4058,33.4207,33.3983,33.4058,62200.0
2014-08-18 09:50:00,44.7,44.75,44.69,44.73,105400.0,33.3983,33.4356,33.3908,33.4207,105400.0
2014-08-18 10:00:00,44.74,44.8,44.73,44.78,182400.0,33.4282,33.473,33.4207,33.4581,182400.0
2014-08-18 10:10:00,44.77,44.79,44.74,44.77,77400.0,33.4506,33.4655,33.4282,33.4506,77400.0
2014-08-18 10:20:00,44.78,44.82,44.77,44.78,73600.0,33.4581,33.4879,33.4506,33.4581,73600.0
2014-08-18 10:30:00,44.79,44.82,44.77,44.82,211800.0,33.4655,33.4879,33.4506,33.4879,211800.0
2014-08-18 10:40:00,44.82,44.82,44.78,44.8,217400.0,33.4879,33.4879,33.4581,33.473,217400.0
2014-08-18 10:50:00,44.8,44.8,44.77,44.77,169900.0,33.473,33.473,33.4506,33.4506,169900.0
2014-08-18 11:00:00,44.77,44.8,44.77,44.78,60600.0,33.4506,33.473,33.4506,33.4581,60600.0
2014-08-18 11:10:00,44.79,44.8,44.77,44.77,49000.0,33.4655,33.473,33.4506,33.4506,49000.0
2014-08-18 11:20:00,44.77,44.78,44.76,44.77,153900.0,33.4506,33.4581,33.4431,33.4506,153900.0
2014-08-18 11:30:00,44.78,44.78,44.76,44.76,93000.0,33.4581,33.4581,33.4431,33.4431,93000.0
2014-08-18 11:40:00,44.76,44.77,44.74,44.76,26600.0,33.4431,33.4506,33.4282,33.4431,26600.0
2014-08-18 11:50:00,44.76,44.79,44.76,44.78,56400.0,33.4431,33.4655,33.4431,33.4581,56400.0
2014-08-18 12:00:00,44.78,44.81,44.78,44.8,54700.0,33.4581,33.4805,33.4581,33.473,54700.0
2014-08-18 12:10:00,44.8,44.81,44.79,44.8,139300.0,33.473,33.4805,33.4655,33.473,139300.0
2014-08-18 12:20:00,44.79,44.81,44.79,44.8,42200.0,33.4655,33.4805,33.4655,33.473,42200.0
2014-08-18 12:30:00,44.79,44.81,44.79,44.8,32500.0,33.4655,33.4805,33.4655,33.473,32500.0
2014-08-18 12:40:00,44.8,44.81,44.79,44.79,12700.0,33.473,33.4805,33.4655,33.4655,12700.0
2014-08-18 12:50:00,44.78,44.8,44.78,44.79,5200.0,33.4581,33.473,33.4581,33.4655,5200.0
2014-08-18 13:00:00,44.78,44.79,44.77,44.78,71900.0,33.4581,33.4655,33.4506,33.4581,71900.0
2014-08-18 13:10:00,44.79,44.8,44.79,44.8,5100.0,33.4655,33.473,33.4655,33.473,5100.0
2014-08-18 13:20:00,44.79,44.79,44.77,44.78,12600.0,33.4655,33.4655,33.4506,33.4581,12600.0
2014-08-18 13:30:00,44.77,44.78,44.76,44.77,30000.0,33.4506,33.4581,33.4431,33.4506,30000.0
2014-08-18 13:40:00,44.77,44.78,44.76,44.78,42300.0,33.4506,33.4581,33.4431,33.4581,42300.0
2014-08-18 13:50:00,44.77,44.78,44.77,44.78,70900.0,33.4506,33.4581,33.4506,33.4581,70900.0
2014-08-18 14:00:00,44.78,44.79,44.76,44.77,125100.0,33.4581,33.4655,33.4431,33.4506,125100.0
2014-08-18 14:10:00,44.77,44.77,44.76,44.76,68900.0,33.4506,33.4506,33.4431,33.4431,68900.0
2014-08-18 14:20:00,44.76,44.77,44.74,44.75,203900.0,33.4431,33.4506,33.4282,33.4356,203900.0
2014-08-18 14:30:00,44.74,44.76,44.74,44.74,92900.0,33.4282,33.4431,33.4282,33.4282,92900.0
2014-08-18 14:40:00,44.75,44.77,44.74,44.76,41800.0,33.4356,33.4506,33.4282,33.4431,41800.0
2014-08-18 14:50:00,44.77,44.78,44.76,44.77,82800.0,33.4506,33.4581,33.4431,33.4506,82800.0
2014-08-18 15:00:00,44.77,44.79,44.76,44.77,19100.0,33.4506,33.4655,33.4431,33.4506,19100.0
2014-08-18 15:10:00,44.76,44.77,44.75,44.77,102500.0,33.4431,33.4506,33.4356,33.4506,102500.0
2014-08-18 15:20:00,44.77,44.77,44.75,44.76,141800.0,33.4506,33.4506,33.4356,33.4431,141800.0
2014-08-18 15:30:00,44.76,44.76,44.72,44.72,133600.0,33.4431,33.4431,33.4132,33.4132,133600.0
2014-08-18 15:40:00,44.72,44.75,44.72,44.74,189100.0,33.4132,33.4356,33.4132,33.4282,189100.0
2014-08-18 15:50:00,44.75,44.77,44.74,44.77,336400.0,33.4356,33.4506,33.4282,33.4506,336400.0
2014-08-19 09:30:00,44.86,44.86,44.72,44.73,238800.0,33.5178,33.5178,33.4132,33.4207,238800.0
2014-08-19 09:40:00,44.73,44.75,44.67,44.71,68600.0,33.4207,33.4356,33.3759,33.4058,68600.0
2014-08-19 09:50:00,44.72,44.77,44.7,44.76,24600.0,33.4132,33.4506,33.3983,33.4431,24600.0
2014-08-19 10:00:00,44.76,44.8,44.75,44.79,62700.0,33.4431,33.473,33.4356,33.4655,62700.0
2014-08-19 10:10:00,44.79,44.81,44.78,44.79,28300.0,33.4655,33.4805,33.4581,33.4655,28300.0
2014-08-19 10:20:00,44.79,44.82,44.79,44.8,58300.0,33.4655,33.4879,33.4655,33.473,58300.0
2014-08-19 10:30:00,44.8,44.82,44.77,44.82,28300.0,33.473,33.4879,33.4506,33.4879,28300.0
2014-08-19 10:40:00,44.81,44.83,44.8,44.83,32900.0,33.4805,33.4954,33.473,33.4954,32900.0
2014-08-19 10:50:00,44.82,44.86,44.82,44.86,14100.0,33.4879,33.5178,33.4879,33.5178,14100.0
2014-08-19 11:00:00,44.86,44.88,44.85,44.87,48100.0,33.5178,33.5328,33.5104,33.5253,48100.0
2014-08-19 11:10:00,44.87,44.9,44.87,44.89,97800.0,33.5253,33.5477,33.5253,33.5402,97800.0
2014-08-19 11:20:00,44.89,44.9,44.88,44.89,15200.0,33.5402,33.5477,33.5328,33.5402,15200.0
2014-08-19 11:30:00,44.89,44.89,44.86,44.87,18300.0,33.5402,33.5402,33.5178,33.5253,18300.0
2014-08-19 11:40:00,44.86,44.87,44.86,44.86,4000.0,33.5178,33.5253,33.5178,33.5178,4000.0
2014-08-19 11:50:00,44.87,44.88,44.86,44.88,4500.0,33.5253,33.5328,33.5178,33.5328,4500.0
2014-08-19 12:00:00,44.87,44.88,44.87,44.88,2400.0,33.5253,33.5328,33.5253,33.5328,2400.0
2014-08-19 12:10:00,44.88,44.89,44.86,44.87,22700.0,33.5328,33.5402,33.5178,33.5253,22700.0
2014-08-19 12:20:00,44.87,44.9,44.87,44.89,108900.0,33.5253,33.5477,33.5253,33.5402,108900.0
2014-08-19 12:30:00,44.9,44.91,44.89,44.9,18700.0,33.5477,33.5552,33.5402,33.5477,18700.0
2014-08-19 12:40:00,44.9,44.92,44.9,44.92,15800.0,33.5477,33.5627,33.5477,33.5627,15800.0
2014-08-19 12:50:00,44.93,44.93,44.91,44.92,9700.0,33.5701,33.5701,33.5552,33.5627,9700.0
2014-08-19 13:00:00,44.92,44.94,44.92,44.92,12800.0,33.5627,33.5776,33.5627,33.5627,12800.0
2014-08-19 13:10:00,44.92,44.93,44.9,44.91,19500.0,33.5627,33.5701,33.5477,33.5552,19500.0
2014-08-19 13:20:00,44.91,44.91,44.89,44.89,14800.0,33.5552,33.5552,33.5402,33.5402,14800.0
2014-08-19 13:30:00,44.89,44.9,44.88,44.9,31200.0,33.5402,33.5477,33.5328,33.5477,31200.0
2014-08-19 13:40:00,44.9,44.91,44.9,44.9,17400.0,33.5477,33.5552,33.5477,33.5477,17400.0
2014-08-19 13:50:00,44.91,44.91,44.9,44.91,8600.0,33.5552,33.5552,33.5477,33.5552,8600.0
2014-08-19 14:00:00,44.9,44.94,44.9,44.91,81700.0,33.5477,33.5776,33.5477,33.5552,81700.0
2014-08-19 14:10:00,44.92,44.94,44.91,44.92,164500.0,33.5627,33.5776,33.5552,33.5627,164500.0
2014-08-19 14:20:00,44.92,44.95,44.92,44.94,164200.0,33.5627,33.5851,33.5627,33.5776,164200.0
2014-08-19 14:30:00,44.94,44.94,44.93,44.94,19900.0,33.5776,33.5776,33.5701,33.5776,19900.0
2014-08-19 14:40:00,44.94,44.94,44.93,44.93,66000.0,33.5776,33.5776,33.5701,33.5701,66000.0
2014-08-19 14:50:00,44.93,44.93,44.9,44.92,41800.0,33.5701,33.5701,33.5477,33.5627,41800.0
2014-08-19 15:00:00,44.91,44.93,44.91,44.92,150000.0,33.5552,33.5701,33.5552,33.5627,150000.0
2014-08-19 15:10:00,44.92,44.93,44.91,44.91,100200.0,33.5627,33.5701,33.5552,33.5552,100200.0
2014-08-19 15:20:00,44.91,44.92,44.89,44.9,183000.0,33.5552,33.5627,33.5402,33.5477,183000.0
2014-08-19 15:30:00,44.9,44.91,44.89,44.89,105000.0,33.5477,33.5552,33.5402,33.5402,105000.0
2014-08-19 15:40:00,44.89,44.91,44.89,44.89,66400.0,33.5402,33.5552,33.5402,33.5402,66400.0
2014-08-19 15:50:00,44.9,44.9,44.88,44.89,275800.0,33.5477,33.5477,33.5328,33.5402,275800.0
2014-08-20 09:30:00,44.79,44.91,44.77,44.86,220100.0,33.4655,33.5552,33.4506,33.5178,220100.0
2014-08-20 09:40:00,44.87,44.87,44.82,44.83,83000.0,33.5253,33.5253,33.4879,33.4954,83000.0
2014-08-20 09:50:00,44.83,44.85,44.8,44.8,95200.0,33.4954,33.5104,33.473,33.473,95200.0
2014-08-20 10:00:00,44.81,44.81,44.79,44.8,118300.0,33.4805,33.4805,33.4655,33.473,118300.0
2014-08-20 10:10:00,44.81,44.85,44.8,44.85,206200.0,33.4805,33.5104,33.473,33.5104,206200.0
2014-08-20 10:20:00,44.84,44.85,44.84,44.85,47100.0,33.5029,33.5104,33.5029,33.5104,47100.0
2014-08-20 10:30:00,44.84,44.84,44.77,44.77,156700.0,33.5029,33.5029,33.4506,33.4506,156700.0
2014-08-20 10:40:00,44.77,44.79,44.76,44.79,276800.0,33.4506,33.4655,33.4431,33.4655,276800.0
2014-08-20 10:50:00,44.79,44.83,44.79,44.82,299400.0,33.4655,33.4954,33.4655,33.4879,299400.0
2014-08-20 11:00:00,44.83,44.85,44.82,44.83,150600.0,33.4954,33.5104,33.4879,33.4954,150600.0
2014-08-20 11:10:00,44.83,44.85,44.83,44.85,34400.0,33.4954,33.5104,33.4954,33.5104,34400.0
2014-08-20 11:20:00,44.84,44.88,44.84,44.86,164300.0,33.5029,33.5328,33.5029,33.5178,164300.0
2014-08-20 11:30:00,44.86,44.88,44.85,44.87,63000.0,33.5178,33.5328,33.5104,33.5253,63000.0
2014-08-20 11:40:00,44.87,44.87,44.85,44.86,33500.0,33.5253,33.5253,33.5104,33.5178,33500.0
2014-08-20 11:50:00,44.86,44.86,44.84,44.84,82200.0,33.5178,33.5178,33.5029,33.5029,82200.0
2014-08-20 12:00:00,44.84,44.85,44.82,44.82,62200.0,33.5029,33.5104,33.4879,33.4879,62200.0
2014-08-20 12:10:00,44.82,44.83,44.8,44.8,86500.0,33.4879,33.4954,33.473,33.473,86500.0
2014-08-20 12:20:00,44.8,44.84,44.8,44.84,78300.0,33.473,33.5029,33.473,33.5029,78300.0
2014-08-20 12:30:00,44.84,44.84,44.82,44.83,80300.0,33.5029,33.5029,33.4879,33.4954,80300.0
2014-08-20 12:40:00,44.83,44.84,44.8,44.8,48100.0,33.4954,33.5029,33.473,33.473,48100.0
2014-08-20 12:50:00,44.8,44.82,44.8,44.82,76200.0,33.473,33.4879,33.473,33.4879,76200.0
2014-08-20 13:00:00,44.82,44.83,44.81,44.83,50800.0,33.4879,33.4954,33.4805,33.4954,50800.0
2014-08-20 13:10:00,44.83,44.87,44.82,44.87,87500.0,33.4954,33.5253,33.4879,33.5253,87500.0
2014-08-20 13:20:00,44.87,44.89,44.87,44.88,86800.0,33.5253,33.5402,33.5253,33.5328,86800.0
2014-08-20 13:30:00,44.88,44.9,44.87,44.88,92000.0,33.5328,33.5477,33.5253,33.5328,92000.0
2014-08-20 13:40:00,44.88,44.91,44.87,44.87,87700.0,33.5328,33.5552,33.5253,33.5253,87700.0
2014-08-20 13:50:00,44.87,44.88,44.86,44.87,79000.0,33.5253,33.5328,33.5178,33.5253,79000.0
2014-08-20 14:00:00,44.87,44.87,44.76,44.8,207200.0,33.5253,33.5253,33.4431,33.473,207200.0
2014-08-20 14:10:00,44.8,44.84,44.73,44.78,429300.0,33.473,33.5029,33.4207,33.4581,429300.0
2014-08-20 14:20:00,44.78,44.82,44.77,44.82,128100.0,33.4581,33.4879,33.4506,33.4879,128100.0
2014-08-20 14:30:00,44.82,44.86,44.82,44.86,96400.0,33.4879,33.5178,33.4879,33.5178,96400.0
2014-08-20 14:40:00,44.85,44.88,44.84,44.87,141000.0,33.5104,33.5328,33.5029,33.5253,141000.0
2014-08-20 14:50:00,44.87,44.91,44.87,44.9,77400.0,33.5253,33.5552,33.5253,33.5477,77400.0
2014-08-20 15:00:00,44.9,44.91,44.89,44.91,215400.0,33.5477,33.5552,33.5402,33.5552,215400.0
2014-08-20 15:10:00,44.9,44.92,44.88,44.9,170200.0,33.5477,33.5627,33.5328,33.5477,170200.0
2014-08-20 15:20:00,44.9,44.91,44.88,44.89,117500.0,33.5477,33.5552,33.5328,33.5402,117500.0
2014-08-20 15:30:00,44.89,44.91,44.89,44.91,106600.0,33.5402,33.5552,33.5402,33.5552,106600.0
2014-08-20 15:40:00,44.91,44.92,44.88,44.89,252100.0,33.5552,33.5627,33.5328,33.5402,252100.0
2014-08-20 15:50:00,44.89,44.9,44.87,44.87,393100.0,33.5402,33.5477,33.5253,33.5253,393100.0
2014-08-21 09:30:00,44.89,45.0,44.89,44.98,169500.0,33.5402,33.6224,33.5402,33.6075,169500.0
2014-08-21 09:40:00,44.99,45.02,44.97,45.02,60800.0,33.615,33.6374,33.6,33.6374,60800.0
2014-08-21 09:50:00,45.01,45.04,45.0,45.02,29500.0,33.6299,33.6523,33.6224,33.6374,29500.0
2014-08-21 10:00:00,45.03,45.08,45.02,45.03,60700.0,33.6448,33.6822,33.6374,33.6448,60700.0
2014-08-21 10:10:00,45.03,45.08,45.01,45.08,49700.0,33.6448,33.6822,33.6299,33.6822,49700.0
2014-08-21 10:20:00,45.07,45.1,45.07,45.09,11500.0,33.6747,33.6971,33.6747,33.6897,11500.0
2014-08-21 10:30:00,45.09,45.15,45.09,45.13,24800.0,33.6897,33.7345,33.6897,33.7196,24800.0
2014-08-21 10:40:00,45.14,45.14,45.09,45.09,18100.0,33.727,33.727,33.6897,33.6897,18100.0
2014-08-21 10:50:00,45.1,45.12,45.09,45.11,19400.0,33.6971,33.7121,33.6897,33.7046,19400.0
2014-08-21 11:00:00,45.11,45.12,45.1,45.11,28800.0,33.7046,33.7121,33.6971,33.7046,28800.0
2014-08-21 11:10:00,45.11,45.12,45.09,45.11,93500.0,33.7046,33.7121,33.6897,33.7046,93500.0
2014-08-21 11:20:00,45.11,45.11,45.06,45.07,16000.0,33.7046,33.7046,33.6673,33.6747,16000.0
2014-08-21 11:30:00,45.07,45.09,45.06,45.06,20700.0,33.6747,33.6897,33.6673,33.6673,20700.0
2014-08-21 11:40:00,45.06,45.08,45.06,45.06,14400.0,33.6673,33.6822,33.6673,33.6673,14400.0
2014-08-21 11:50:00,45.06,45.07,45.04,45.05,36600.0,33.6673,33.6747,33.6523,33.6598,36600.0
2014-08-21 12:00:00,45.05,45.07,45.05,45.05,74100.0,33.6598,33.6747,33.6598,33.6598,74100.0
2014-08-21 12:10:00,45.05,45.06,45.03,45.04,29600.0,33.6598,33.6673,33.6448,33.6523,29600.0
2014-08-21 12:20:00,45.04,45.05,45.01,45.02,14900.0,33.6523,33.6598,33.6299,33.6374,14900.0
2014-08-21 12:30:00,45.02,45.05,45.02,45.04,13000.0,33.6374,33.6598,33.6374,33.6523,13000.0
2014-08-21 12:40:00,45.03,45.05,45.03,45.05,8100.0,33.6448,33.6598,33.6448,33.6598,8100.0
2014-08-21 12:50:00,45.04,45.05,45.02,45.04,34600.0,33.6523,33.6598,33.6374,33.6523,34600.0
2014-08-21 13:00:00,45.03,45.05,45.02,45.03,15300.0,33.6448,33.6598,33.6374,33.6448,15300.0
2014-08-21 13:10:00,45.04,45.08,45.03,45.06,31800.0,33.6523,33.6822,33.6448,33.6673,31800.0
2014-08-21 13:20:00,45.07,45.08,45.05,45.07,16100.0,33.6747,33.6822,33.6598,33.6747,16100.0
2014-08-21 13:30:00,45.07,45.07,45.05,45.05,16400.0,33.6747,33.6747,33.6598,33.6598,16400.0
2014-08-21 13:40:00,45.05,45.06,45.05,45.05,11100.0,33.6598,33.6673,33.6598,33.6598,11100.0
2014-08-21 13:50:00,45.06,45.06,45.03,45.04,25400.0,33.6673,33.6673,33.6448,33.6523,25400.0
2014-08-21 14:00:00,45.04,45.05,45.02,45.03,27200.0,33.6523,33.6598,33.6374,33.6448,27200.0
2014-08-21 14:10:00,45.02,45.03,45.02,45.03,8200.0,33.6374,33.6448,33.6374,33.6448,8200.0
2014-08-21 14:20:00,45.03,45.05,45.03,45.04,36200.0,33.6448,33.6598,33.6448,33.6523,36200.0
2014-08-21 14:30:00,45.03,45.04,45.02,45.03,9700.0,33.6448,33.6523,33.6374,33.6448,9700.0
2014-08-21 14:40:00,45.04,45.04,45.02,45.03,29100.0,33.6523,33.6523,33.6374,33.6448,29100.0
2014-08-21 14:50:00,45.03,45.04,45.02,45.03,25700.0,33.6448,33.6523,33.6374,33.6448,25700.0
2014-08-21 15:00:00,45.03,45.04,45.02,45.02,38100.0,33.6448,33.6523,33.6374,33.6374,38100.0
2014-08-21 15:10:00,45.02,45.03,45.0,45.0,32700.0,33.6374,33.6448,33.6224,33.6224,32700.0
2014-08-21 15:20:00,45.0,45.01,44.99,45.0,27900.0,33.6224,33.6299,33.615,33.6224,27900.0
2014-08-21 15:30:00,45.0,45.01,44.96,44.97,83900.0,33.6224,33.6299,33.5925,33.6,83900.0
2014-08-21 15:40:00,44.97,44.98,44.96,44.97,75700.0,33.6,33.6075,33.5925,33.6,75700.0
2014-08-21 15:50:00,44.97,44.98,44.93,44.94,275700.0,33.6,33.6075,33.5701,33.5776,275700.0
2014-08-22 09:30:00,45.0,45.07,44.96,45.02,281500.0,33.6224,33.6747,33.5925,33.6374,281500.0
2014-08-22 09:40:00,45.02,45.04,45.0,45.04,238300.0,33.6374,33.6523,33.6224,33.6523,238300.0
2014-08-22 09:50:00,45.04,45.05,45.01,45.04,11300.0,33.6523,33.6598,33.6299,33.6523,11300.0
2014-08-22 10:00:00,45.05,45.07,45.0,45.06,166300.0,33.6598,33.6747,33.6224,33.6673,166300.0
2014-08-22 10:10:00,45.05,45.06,44.99,45.01,46700.0,33.6598,33.6673,33.615,33.6299,46700.0
2014-08-22 10:20:00,45.0,45.0,44.95,44.98,43500.0,33.6224,33.6224,33.5851,33.6075,43500.0
2014-08-22 10:30:00,44.99,45.02,44.92,44.94,229100.0,33.615,33.6374,33.5627,33.5776,229100.0
2014-08-22 10:40:00,44.94,44.95,44.91,44.93,73800.0,33.5776,33.5851,33.5552,33.5701,73800.0
2014-08-22 10:50:00,44.93,44.94,44.86,44.88,49500.0,33.5701,33.5776,33.5178,33.5328,49500.0
2014-08-22 11:00:00,44.87,44.91,44.84,44.9,153900.0,33.5253,33.5552,33.5029,33.5477,153900.0
2014-08-22 11:10:00,44.91,44.91,44.89,44.9,17300.0,33.5552,33.5552,33.5402,33.5477,17300.0
2014-08-22 11:20:00,44.9,44.96,44.89,44.93,91900.0,33.5477,33.5925,33.5402,33.5701,91900.0
2014-08-22 11:30:00,44.94,44.95,44.91,44.92,47000.0,33.5776,33.5851,33.5552,33.5627,47000.0
2014-08-22 11:40:00,44.92,44.94,44.91,44.91,141900.0,33.5627,33.5776,33.5552,33.5552,141900.0
2014-08-22 11:50:00,44.91,44.96,44.91,44.94,118500.0,33.5552,33.5925,33.5552,33.5776,118500.0
2014-08-22 12:00:00,44.95,44.95,44.91,44.93,64700.0,33.5851,33.5851,33.5552,33.5701,64700.0
2014-08-22 12:10:00,44.93,44.97,44.92,44.96,44000.0,33.5701,33.6,33.5627,33.5925,44000.0
2014-08-22 12:20:00,44.96,44.99,44.95,44.98,37400.0,33.5925,33.615,33.5851,33.6075,37400.0
2014-08-22 12:30:00,44.99,45.0,44.98,44.98,119600.0,33.615,33.6224,33.6075,33.6075,119600.0
2014-08-22 12:40:00,44.98,44.99,44.97,44.98,33600.0,33.6075,33.615,33.6,33.6075,33600.0
2014-08-22 12:50:00,44.98,44.99,44.97,44.98,73300.0,33.6075,33.615,33.6,33.6075,73300.0
2014-08-22 13:00:00,44.97,44.99,44.97,44.98,149200.0,33.6,33.615,33.6,33.6075,149200.0
2014-08-22 13:10:00,44.98,45.01,44.98,45.01,206700.0,33.6075,33.6299,33.6075,33.6299,206700.0
2014-08-22 13:20:00,45.01,45.02,45.0,45.02,91300.0,33.6299,33.6374,33.6224,33.6374,91300.0
2014-08-22 13:30:00,45.02,45.03,45.01,45.01,95100.0,33.6374,33.6448,33.6299,33.6299,95100.0
2014-08-22 13:40:00,45.01,45.02,45.0,45.01,56300.0,33.6299,33.6374,33.6224,33.6299,56300.0
2014-08-22 13:50:00,45.01,45.01,44.97,44.97,212000.0,33.6299,33.6299,33.6,33.6,212000.0
2014-08-22 14:00:00,44.97,44.98,44.94,44.96,40300.0,33.6,33.6075,33.5776,33.5925,40300.0
2014-08-22 14:10:00,44.96,44.96,44.94,44.94,54000.0,33.5925,33.5925,33.5776,33.5776,54000.0
2014-08-22 14:20:00,44.95,44.95,44.91,44.91,78100.0,33.5851,33.5851,33.5552,33.5552,78100.0
2014-08-22 14:30:00,44.9,44.91,44.85,44.86,87200.0,33.5477,33.5552,33.5104,33.5178,87200.0
2014-08-22 14:40:00,44.86,44.91,44.86,44.9,60800.0,33.5178,33.5552,33.5178,33.5477,60800.0
2014-08-22 14:50:00,44.89,44.92,44.89,44.9,168200.0,33.5402,33.5627,33.5402,33.5477,168200.0
2014-08-22 15:00:00,44.89,44.95,44.89,44.94,54300.0,33.5402,33.5851,33.5402,33.5776,54300.0
2014-08-22 15:10:00,44.94,44.95,44.92,44.94,32300.0,33.5776,33.5851,33.5627,33.5776,32300.0
2014-08-22 15:20:00,44.93,44.94,44.9,44.91,20800.0,33.5701,33.5776,33.5477,33.5552,20800.0
2014-08-22 15:30:00,44.91,44.91,44.87,44.88,76600.0,33.5552,33.5552,33.5253,33.5328,76600.0
2014-08-22 15:40:00,44.89,44.89,44.84,44.86,137300.0,33.5402,33.5402,33.5029,33.5178,137300.0
2014-08-22 15:50:00,44.86,44.88,44.85,44.87,260200.0,33.5178,33.5328,33.5104,33.5253,260200.0
2014-08-25 09:30:00,45.05,45.11,45.02,45.04,111300.0,33.6598,33.7046,33.6374,33.6523,111300.0
2014-08-25 09:40:00,45.03,45.04,45.01,45.04,140300.0,33.6448,33.6523,33.6299,33.6523,140300.0
2014-08-25 09:50:00,45.04,45.07,45.02,45.05,94400.0,33.6523,33.6747,33.6374,33.6598,94400.0
2014-08-25 10:00:00,45.05,45.06,45.02,45.06,30700.0,33.6598,33.6673,33.6374,33.6673,30700.0
2014-08-25 10:10:00,45.06,45.07,45.04,45.06,20400.0,33.6673,33.6747,33.6523,33.6673,20400.0
2014-08-25 10:20:00,45.06,45.08,45.05,45.06,14200.0,33.6673,33.6822,33.6598,33.6673,14200.0
2014-08-25 10:30:00,45.06,45.09,45.05,45.09,24900.0,33.6673,33.6897,33.6598,33.6897,24900.0
2014-08-25 10:40:00,45.08,45.12,45.06,45.11,33900.0,33.6822,33.7121,33.6673,33.7046,33900.0
2014-08-25 10:50:00,45.11,45.15,45.11,45.14,19700.0,33.7046,33.7345,33.7046,33.727,19700.0
2014-08-25 11:00:00,45.14,45.15,45.13,45.14,25500.0,33.727,33.7345,33.7196,33.727,25500.0
2014-08-25 11:10:00,45.13,45.14,45.12,45.13,32400.0,33.7196,33.727,33.7121,33.7196,32400.0
2014-08-25 11:20:00,45.13,45.15,45.12,45.15,42700.0,33.7196,33.7345,33.7121,33.7345,42700.0
2014-08-25 11:30:00,45.15,45.15,45.12,45.14,61400.0,33.7345,33.7345,33.7121,33.727,61400.0
2014-08-25 11:40:00,45.14,45.15,45.13,45.13,20500.0,33.727,33.7345,33.7196,33.7196,20500.0
2014-08-25 11:50:00,45.14,45.14,45.12,45.12,23300.0,33.727,33.727,33.7121,33.7121,23300.0
2014-08-25 12:00:00,45.13,45.13,45.12,45.13,10800.0,33.7196,33.7196,33.7121,33.7196,10800.0
2014-08-25 12:10:00,45.13,45.13,45.11,45.12,58700.0,33.7196,33.7196,33.7046,33.7121,58700.0
2014-08-25 12:20:00,45.12,45.13,45.09,45.11,48500.0,33.7121,33.7196,33.6897,33.7046,48500.0
2014-08-25 12:30:00,45.1,45.11,45.07,45.09,18600.0,33.6971,33.7046,33.6747,33.6897,18600.0
2014-08-25 12:40:00,45.08,45.08,45.05,45.06,38600.0,33.6822,33.6822,33.6598,33.6673,38600.0
2014-08-25 12:50:00,45.06,45.06,45.03,45.05,18800.0,33.6673,33.6673,33.6448,33.6598,18800.0
2014-08-25 13:00:00,45.05,45.05,45.03,45.03,52500.0,33.6598,33.6598,33.6448,33.6448,52500.0
2014-08-25 13:10:00,45.02,45.04,45.02,45.02,18900.0,33.6374,33.6523,33.6374,33.6374,18900.0
2014-08-25 13:20:00,45.03,45.04,45.03,45.04,41000.0,33.6448,33.6523,33.6448,33.6523,41000.0
2014-08-25 13:30:00,45.04,45.05,45.03,45.04,18700.0,33.6523,33.6598,33.6448,33.6523,18700.0
2014-08-25 13:40:00,45.04,45.05,45.04,45.04,24700.0,33.6523,33.6598,33.6523,33.6523,24700.0
2014-08-25 13:50:00,45.04,45.06,45.04,45.05,18100.0,33.6523,33.6673,33.6523,33.6598,18100.0
2014-08-25 14:00:00,45.05,45.06,45.04,45.05,59100.0,33.6598,33.6673,33.6523,33.6598,59100.0
2014-08-25 14:10:00,45.05,45.07,45.05,45.07,13500.0,33.6598,33.6747,33.6598,33.6747,13500.0
2014-08-25 14:20:00,45.06,45.07,45.04,45.06,43500.0,33.6673,33.6747,33.6523,33.6673,43500.0
2014-08-25 14:30:00,45.05,45.07,45.04,45.06,37200.0,33.6598,33.6747,33.6523,33.6673,37200.0
2014-08-25 14:40:00,45.05,45.06,45.05,45.05,8700.0,33.6598,33.6673,33.6598,33.6598,8700.0
2014-08-25 14:50:00,45.06,45.07,45.05,45.07,33000.0,33.6673,33.6747,33.6598,33.6747,33000.0
2014-08-25 15:00:00,45.07,45.08,45.07,45.07,16400.0,33.6747,33.6822,33.6747,33.6747,16400.0
2014-08-25 15:10:00,45.08,45.08,45.05,45.07,44700.0,33.6822,33.6822,33.6598,33.6747,44700.0
2014-08-25 15:20:00,45.07,45.07,45.04,45.05,19100.0,33.6747,33.6747,33.6523,33.6598,19100.0
2014-08-25 15:30:00,45.05,45.07,45.04,45.07,62000.0,33.6598,33.6747,33.6523,33.6747,62000.0
2014-08-25 15:40:00,45.07,45.07,45.06,45.07,80400.0,33.6747,33.6747,33.6673,33.6747,80400.0
2014-08-25 15:50:00,45.06,45.1,45.06,45.08,260600.0,33.6673,33.6971,33.6673,33.6822,260600.0
2014-08-26 09:30:00,45.12,45.17,45.1,45.16,162600.0,33.7121,33.7494,33.6971,33.742,162600.0
2014-08-26 09:40:00,45.16,45.18,45.15,45.16,48600.0,33.742,33.7569,33.7345,33.742,48600.0
2014-08-26 09:50:00,45.16,45.16,45.13,45.13,72000.0,33.742,33.742,33.7196,33.7196,72000.0
2014-08-26 10:00:00,45.12,45.15,45.1,45.13,142100.0,33.7121,33.7345,33.6971,33.7196,142100.0
2014-08-26 10:10:00,45.13,45.14,45.09,45.09,66100.0,33.7196,33.727,33.6897,33.6897,66100.0
2014-08-26 10:20:00,45.09,45.1,45.07,45.09,39200.0,33.6897,33.6971,33.6747,33.6897,39200.0
2014-08-26 10:30:00,45.09,45.11,45.08,45.09,33200.0,33.6897,33.7046,33.6822,33.6897,33200.0
2014-08-26 10:40:00,45.1,45.15,45.09,45.13,13500.0,33.6971,33.7345,33.6897,33.7196,13500.0
2014-08-26 10:50:00,45.13,45.16,45.13,45.15,25300.0,33.7196,33.742,33.7196,33.7345,25300.0
2014-08-26 11:00:00,45.15,45.16,45.14,45.16,27100.0,33.7345,33.742,33.727,33.742,27100.0
2014-08-26 11:10:00,45.16,45.18,45.16,45.16,38000.0,33.742,33.7569,33.742,33.742,38000.0
2014-08-26 11:20:00,45.16,45.19,45.15,45.19,23400.0,33.742,33.7644,33.7345,33.7644,23400.0
2014-08-26 11:30:00,45.18,45.18,45.15,45.17,53800.0,33.7569,33.7569,33.7345,33.7494,53800.0
2014-08-26 11:40:00,45.16,45.17,45.15,45.17,16100.0,33.742,33.7494,33.7345,33.7494,16100.0
2014-08-26 11:50:00,45.16,45.16,45.12,45.12,26300.0,33.742,33.742,33.7121,33.7121,26300.0
2014-08-26 12:00:00,45.12,45.13,45.11,45.11,39300.0,33.7121,33.7196,33.7046,33.7046,39300.0
2014-08-26 12:10:00,45.11,45.11,45.1,45.11,20400.0,33.7046,33.7046,33.6971,33.7046,20400.0
2014-08-26 12:20:00,45.11,45.13,45.1,45.11,19600.0,33.7046,33.7196,33.6971,33.7046,19600.0
2014-08-26 12:30:00,45.1,45.11,45.09,45.11,66700.0,33.6971,33.7046,33.6897,33.7046,66700.0
2014-08-26 12:40:00,45.11,45.11,45.07,45.07,35800.0,33.7046,33.7046,33.6747,33.6747,35800.0
2014-08-26 12:50:00,45.08,45.08,45.07,45.07,14900.0,33.6822,33.6822,33.6747,33.6747,14900.0
2014-08-26 13:00:00,45.08,45.08,45.05,45.06,13300.0,33.6822,33.6822,33.6598,33.6673,13300.0
2014-08-26 13:10:00,45.06,45.09,45.06,45.09,30200.0,33.6673,33.6897,33.6673,33.6897,30200.0
2014-08-26 13:20:00,45.09,45.12,45.08,45.11,8400.0,33.6897,33.7121,33.6822,33.7046,8400.0
2014-08-26 13:30:00,45.11,45.12,45.1,45.12,22200.0,33.7046,33.7121,33.6971,33.7121,22200.0
2014-08-26 13:40:00,45.12,45.13,45.11,45.11,17000.0,33.7121,33.7196,33.7046,33.7046,17000.0
2014-08-26 13:50:00,45.11,45.12,45.08,45.12,41300.0,33.7046,33.7121,33.6822,33.7121,41300.0
2014-08-26 14:00:00,45.12,45.12,45.1,45.12,18000.0,33.7121,33.7121,33.6971,33.7121,18000.0
2014-08-26 14:10:00,45.12,45.12,45.09,45.1,14300.0,33.7121,33.7121,33.6897,33.6971,14300.0
2014-08-26 14:20:00,45.1,45.1,45.09,45.1,7900.0,33.6971,33.6971,33.6897,33.6971,7900.0
2014-08-26 14:30:00,45.09,45.1,45.08,45.08,10300.0,33.6897,33.6971,33.6822,33.6822,10300.0
2014-08-26 14:40:00,45.08,45.09,45.08,45.08,6800.0,33.6822,33.6897,33.6822,33.6822,6800.0
2014-08-26 14:50:00,45.08,45.1,45.08,45.09,16000.0,33.6822,33.6971,33.6822,33.6897,16000.0
2014-08-26 15:00:00,45.08,45.09,45.06,45.07,39100.0,33.6822,33.6897,33.6673,33.6747,39100.0
2014-08-26 15:10:00,45.06,45.07,45.06,45.06,11400.0,33.6673,33.6747,33.6673,33.6673,11400.0
2014-08-26 15:20:00,45.05,45.07,45.04,45.04,65500.0,33.6598,33.6747,33.6523,33.6523,65500.0
2014-08-26 15:30:00,45.04,45.06,45.04,45.05,80200.0,33.6523,33.6673,33.6523,33.6598,80200.0
2014-08-26 15:40:00,45.06,45.07,45.05,45.06,96400.0,33.6673,33.6747,33.6598,33.6673,96400.0
2014-08-26 15:50:00,45.07,45.07,45.03,45.05,137400.0,33.6747,33.6747,33.6448,33.6598,137400.0
2014-08-27 09:30:00,45.1,45.1,45.04,45.05,190600.0,33.6971,33.6971,33.6523,33.6598,190600.0
2014-08-27 09:40:00,45.04,45.06,45.03,45.03,43300.0,33.6523,33.6673,33.6448,33.6448,43300.0
2014-08-27 09:50:00,45.04,45.06,45.02,45.02,43500.0,33.6523,33.6673,33.6374,33.6374,43500.0
2014-08-27 10:00:00,45.03,45.07,45.02,45.02,50700.0,33.6448,33.6747,33.6374,33.6374,50700.0
2014-08-27 10:10:00,45.02,45.05,45.0,45.01,54200.0,33.6374,33.6598,33.6224,33.6299,54200.0
2014-08-27 10:20:00,45.01,45.03,44.99,45.0,58100.0,33.6299,33.6448,33.615,33.6224,58100.0
2014-08-27 10:30:00,44.99,45.02,44.99,45.0,71900.0,33.615,33.6374,33.615,33.6224,71900.0
2014-08-27 10:40:00,45.0,45.04,45.0,45.04,79200.0,33.6224,33.6523,33.6224,33.6523,79200.0
2014-08-27 10:50:00,45.03,45.04,45.02,45.03,49500.0,33.6448,33.6523,33.6374,33.6448,49500.0
2014-08-27 11:00:00,45.03,45.06,45.03,45.06,12100.0,33.6448,33.6673,33.6448,33.6673,12100.0
2014-08-27 11:10:00,45.06,45.08,45.05,45.07,42000.0,33.6673,33.6822,33.6598,33.6747,42000.0
2014-08-27 11:20:00,45.08,45.09,45.07,45.07,55000.0,33.6822,33.6897,33.6747,33.6747,55000.0
2014-08-27 11:30:00,45.07,45.07,45.04,45.05,83100.0,33.6747,33.6747,33.6523,33.6598,83100.0
2014-08-27 11:40:00,45.06,45.08,45.05,45.08,40000.0,33.6673,33.6822,33.6598,33.6822,40000.0
2014-08-27 11:50:00,45.08,45.09,45.07,45.09,16900.0,33.6822,33.6897,33.6747,33.6897,16900.0
2014-08-27 12:00:00,45.09,45.09,45.04,45.05,20300.0,33.6897,33.6897,33.6523,33.6598,20300.0
2014-08-27 12:10:00,45.05,45.07,45.04,45.07,27800.0,33.6598,33.6747,33.6523,33.6747,27800.0
2014-08-27 12:20:00,45.07,45.07,45.05,45.06,128100.0,33.6747,33.6747,33.6598,33.6673,128100.0
2014-08-27 12:30:00,45.06,45.08,45.06,45.08,13000.0,33.6673,33.6822,33.6673,33.6822,13000.0
2014-08-27 12:40:00,45.08,45.09,45.07,45.08,16800.0,33.6822,33.6897,33.6747,33.6822,16800.0
2014-08-27 12:50:00,45.07,45.08,45.06,45.06,17000.0,33.6747,33.6822,33.6673,33.6673,17000.0
2014-08-27 13:00:00,45.05,45.06,45.05,45.05,3200.0,33.6598,33.6673,33.6598,33.6598,3200.0
2014-08-27 13:10:00,45.06,45.08,45.06,45.06,20100.0,33.6673,33.6822,33.6673,33.6673,20100.0
2014-08-27 13:20:00,45.06,45.07,45.06,45.07,16200.0,33.6673,33.6747,33.6673,33.6747,16200.0
2014-08-27 13:30:00,45.07,45.07,45.05,45.05,6800.0,33.6747,33.6747,33.6598,33.6598,6800.0
2014-08-27 13:40:00,45.06,45.06,45.05,45.05,14200.0,33.6673,33.6673,33.6598,33.6598,14200.0
2014-08-27 13:50:00,45.05,45.06,45.04,45.05,18500.0,33.6598,33.6673,33.6523,33.6598,18500.0
2014-08-27 14:00:00,45.05,45.06,45.04,45.05,6800.0,33.6598,33.6673,33.6523,33.6598,6800.0
2014-08-27 14:10:00,45.06,45.06,45.04,45.04,14100.0,33.6673,33.6673,33.6523,33.6523,14100.0
2014-08-27 14:20:00,45.05,45.06,45.04,45.05,10500.0,33.6598,33.6673,33.6523,33.6598,10500.0
2014-08-27 14:30:00,45.06,45.08,45.06,45.08,45100.0,33.6673,33.6822,33.6673,33.6822,45100.0
2014-08-27 14:40:00,45.08,45.08,45.05,45.07,28500.0,33.6822,33.6822,33.6598,33.6747,28500.0
2014-08-27 14:50:00,45.07,45.07,45.02,45.03,61400.0,33.6747,33.6747,33.6374,33.6448,61400.0
2014-08-27 15:00:00,45.03,45.06,45.02,45.05,49700.0,33.6448,33.6673,33.6374,33.6598,49700.0
2014-08-27 15:10:00,45.05,45.06,45.04,45.06,26600.0,33.6598,33.6673,33.6523,33.6673,26600.0
2014-08-27 15:20:00,45.05,45.07,45.05,45.07,34800.0,33.6598,33.6747,33.6598,33.6747,34800.0
2014-08-27 15:30:00,45.07,45.09,45.05,45.08,32900.0,33.6747,33.6897,33.6598,33.6822,32900.0
2014-08-27 15:40:00,45.08,45.09,45.06,45.06,123000.0,33.6822,33.6897,33.6673,33.6673,123000.0
2014-08-27 15:50:00,45.07,45.09,45.06,45.09,303800.0,33.6747,33.6897,33.6673,33.6897,303800.0
2014-08-28 09:30:00,44.96,45.01,44.92,44.93,96000.0,33.5925,33.6299,33.5627,33.5701,96000.0
2014-08-28 09:40:00,44.93,44.99,44.93,44.98,141900.0,33.5701,33.615,33.5701,33.6075,141900.0
2014-08-28 09:50:00,44.98,45.04,44.96,45.03,107800.0,33.6075,33.6523,33.5925,33.6448,107800.0
2014-08-28 10:00:00,45.04,45.08,45.03,45.06,88700.0,33.6523,33.6822,33.6448,33.6673,88700.0
2014-08-28 10:10:00,45.06,45.07,45.0,45.01,61000.0,33.6673,33.6747,33.6224,33.6299,61000.0
2014-08-28 10:20:00,45.02,45.05,45.02,45.03,50400.0,33.6374,33.6598,33.6374,33.6448,50400.0
2014-08-28 10:30:00,45.03,45.04,45.0,45.0,165000.0,33.6448,33.6523,33.6224,33.6224,165000.0
2014-08-28 10:40:00,45.0,45.05,44.99,45.05,146400.0,33.6224,33.6598,33.615,33.6598,146400.0
2014-08-28 10:50:00,45.05,45.05,45.02,45.05,28800.0,33.6598,33.6598,33.6374,33.6598,28800.0
2014-08-28 11:00:00,45.05,45.05,45.03,45.05,95300.0,33.6598,33.6598,33.6448,33.6598,95300.0
2014-08-28 11:10:00,45.04,45.05,45.01,45.02,81700.0,33.6523,33.6598,33.6299,33.6374,81700.0
2014-08-28 11:20:00,45.02,45.03,45.01,45.02,52000.0,33.6374,33.6448,33.6299,33.6374,52000.0
2014-08-28 11:30:00,45.03,45.05,45.01,45.04,147900.0,33.6448,33.6598,33.6299,33.6523,147900.0
2014-08-28 11:40:00,45.05,45.05,45.02,45.03,50800.0,33.6598,33.6598,33.6374,33.6448,50800.0
2014-08-28 11:50:00,45.03,45.05,45.03,45.03,51900.0,33.6448,33.6598,33.6448,33.6448,51900.0
2014-08-28 12:00:00,45.03,45.04,45.01,45.02,21200.0,33.6448,33.6523,33.6299,33.6374,21200.0
2014-08-28 12:10:00,45.02,45.05,45.01,45.04,123300.0,33.6374,33.6598,33.6299,33.6523,123300.0
2014-08-28 12:20:00,45.04,45.07,45.04,45.07,19300.0,33.6523,33.6747,33.6523,33.6747,19300.0
2014-08-28 12:30:00,45.07,45.08,45.04,45.07,36700.0,33.6747,33.6822,33.6523,33.6747,36700.0
2014-08-28 12:40:00,45.05,45.08,45.05,45.08,13000.0,33.6598,33.6822,33.6598,33.6822,13000.0
2014-08-28 12:50:00,45.08,45.09,45.06,45.08,20300.0,33.6822,33.6897,33.6673,33.6822,20300.0
2014-08-28 13:00:00,45.08,45.09,45.07,45.09,7100.0,33.6822,33.6897,33.6747,33.6897,7100.0
2014-08-28 13:10:00,45.09,45.09,45.06,45.06,18100.0,33.6897,33.6897,33.6673,33.6673,18100.0
2014-08-28 13:20:00,45.07,45.07,45.05,45.06,47800.0,33.6747,33.6747,33.6598,33.6673,47800.0
2014-08-28 13:30:00,45.07,45.08,45.07,45.08,8900.0,33.6747,33.6822,33.6747,33.6822,8900.0
2014-08-28 13:40:00,45.08,45.09,45.08,45.09,9700.0,33.6822,33.6897,33.6822,33.6897,9700.0
2014-08-28 13:50:00,45.09,45.1,45.09,45.1,8200.0,33.6897,33.6971,33.6897,33.6971,8200.0
2014-08-28 14:00:00,45.1,45.11,45.09,45.1,97100.0,33.6971,33.7046,33.6897,33.6971,97100.0
2014-08-28 14:10:00,45.11,45.11,45.08,45.09,77100.0,33.7046,33.7046,33.6822,33.6897,77100.0
2014-08-28 14:20:00,45.09,45.1,45.08,45.09,31900.0,33.6897,33.6971,33.6822,33.6897,31900.0
2014-08-28 14:30:00,45.09,45.1,45.08,45.09,37000.0,33.6897,33.6971,33.6822,33.6897,37000.0
2014-08-28 14:40:00,45.09,45.11,45.08,45.08,30500.0,33.6897,33.7046,33.6822,33.6822,30500.0
2014-08-28 14:50:00,45.08,45.09,45.07,45.08,15400.0,33.6822,33.6897,33.6747,33.6822,15400.0
2014-08-28 15:00:00,45.08,45.08,45.06,45.07,90000.0,33.6822,33.6822,33.6673,33.6747,90000.0
2014-08-28 15:10:00,45.07,45.09,45.06,45.09,41300.0,33.6747,33.6897,33.6673,33.6897,41300.0
2014-08-28 15:20:00,45.09,45.11,45.08,45.09,48600.0,33.6897,33.7046,33.6822,33.6897,48600.0
2014-08-28 15:30:00,45.09,45.11,45.09,45.1,36200.0,33.6897,33.7046,33.6897,33.6971,36200.0
2014-08-28 15:40:00,45.09,45.1,45.08,45.08,195800.0,33.6897,33.6971,33.6822,33.6822,195800.0
2014-08-28 15:50:00,45.07,45.1,45.05,45.09,183400.0,33.6747,33.6971,33.6598,33.6897,183400.0
2014-08-29 09:30:00,45.14,45.14,45.04,45.05,118700.0,33.727,33.727,33.6523,33.6598,118700.0
2014-08-29 09:40:00,45.05,45.08,45.02,45.02,85900.0,33.6598,33.6822,33.6374,33.6374,85900.0
2014-08-29 09:50:00,45.02,45.06,45.0,45.03,116300.0,33.6374,33.6673,33.6224,33.6448,116300.0
2014-08-29 10:00:00,45.03,45.05,45.02,45.03,34000.0,33.6448,33.6598,33.6374,33.6448,34000.0
2014-08-29 10:10:00,45.02,45.03,45.0,45.01,102000.0,33.6374,33.6448,33.6224,33.6299,102000.0
2014-08-29 10:20:00,45.01,45.03,45.0,45.0,56000.0,33.6299,33.6448,33.6224,33.6224,56000.0
2014-08-29 10:30:00,45.0,45.03,44.99,45.01,49900.0,33.6224,33.6448,33.615,33.6299,49900.0
2014-08-29 10:40:00,45.01,45.03,44.99,45.03,26500.0,33.6299,33.6448,33.615,33.6448,26500.0
2014-08-29 10:50:00,45.03,45.07,45.02,45.06,57500.0,33.6448,33.6747,33.6374,33.6673,57500.0
2014-08-29 11:00:00,45.07,45.07,45.05,45.06,46000.0,33.6747,33.6747,33.6598,33.6673,46000.0
2014-08-29 11:10:00,45.07,45.09,45.06,45.07,56200.0,33.6747,33.6897,33.6673,33.6747,56200.0
2014-08-29 11:20:00,45.07,45.1,45.06,45.09,42700.0,33.6747,33.6971,33.6673,33.6897,42700.0
2014-08-29 11:30:00,45.09,45.13,45.09,45.12,34800.0,33.6897,33.7196,33.6897,33.7121,34800.0
2014-08-29 11:40:00,45.11,45.13,45.1,45.11,51000.0,33.7046,33.7196,33.6971,33.7046,51000.0
2014-08-29 11:50:00,45.11,45.13,45.11,45.13,14600.0,33.7046,33.7196,33.7046,33.7196,14600.0
2014-08-29 12:00:00,45.13,45.14,45.11,45.12,35700.0,33.7196,33.727,33.7046,33.7121,35700.0
2014-08-29 12:10:00,45.11,45.12,45.1,45.12,26100.0,33.7046,33.7121,33.6971,33.7121,26100.0
2014-08-29 12:20:00,45.11,45.12,45.1,45.11,26400.0,33.7046,33.7121,33.6971,33.7046,26400.0
2014-08-29 12:30:00,45.11,45.12,45.1,45.1,21900.0,33.7046,33.7121,33.6971,33.6971,21900.0
2014-08-29 12:40:00,45.11,45.13,45.1,45.12,59400.0,33.7046,33.7196,33.6971,33.7121,59400.0
2014-08-29 12:50:00,45.12,45.14,45.11,45.13,46000.0,33.7121,33.727,33.7046,33.7196,46000.0
2014-08-29 13:00:00,45.13,45.13,45.12,45.13,45400.0,33.7196,33.7196,33.7121,33.7196,45400.0
2014-08-29 13:10:00,45.13,45.13,45.1,45.1,33400.0,33.7196,33.7196,33.6971,33.6971,33400.0
2014-08-29 13:20:00,45.1,45.11,45.06,45.07,58200.0,33.6971,33.7046,33.6673,33.6747,58200.0
2014-08-29 13:30:00,45.07,45.08,45.05,45.07,71700.0,33.6747,33.6822,33.6598,33.6747,71700.0
2014-08-29 13:40:00,45.07,45.08,45.07,45.07,41600.0,33.6747,33.6822,33.6747,33.6747,41600.0
2014-08-29 13:50:00,45.07,45.09,45.05,45.08,52100.0,33.6747,33.6897,33.6598,33.6822,52100.0
2014-08-29 14:00:00,45.08,45.09,45.07,45.09,56700.0,33.6822,33.6897,33.6747,33.6897,56700.0
2014-08-29 14:10:00,45.09,45.1,45.07,45.08,43100.0,33.6897,33.6971,33.6747,33.6822,43100.0
2014-08-29 14:20:00,45.07,45.09,45.07,45.09,34600.0,33.6747,33.6897,33.6747,33.6897,34600.0
2014-08-29 14:30:00,45.08,45.09,45.07,45.08,43500.0,33.6822,33.6897,33.6747,33.6822,43500.0
2014-08-29 14:40:00,45.07,45.07,45.04,45.05,56000.0,33.6747,33.6747,33.6523,33.6598,56000.0
2014-08-29 14:50:00,45.05,45.06,45.05,45.05,33600.0,33.6598,33.6673,33.6598,33.6598,33600.0
2014-08-29 15:00:00,45.05,45.07,45.04,45.05,48900.0,33.6598,33.6747,33.6523,33.6598,48900.0
2014-08-29 15:10:00,45.05,45.08,45.05,45.08,34800.0,33.6598,33.6822,33.6598,33.6822,34800.0
2014-08-29 15:20:00,45.08,45.08,45.07,45.07,38900.0,33.6822,33.6822,33.6747,33.6747,38900.0
2014-08-29 15:30:00,45.07,45.12,45.07,45.11,149000.0,33.6747,33.7121,33.6747,33.7046,149000.0
2014-08-29 15:40:00,45.11,45.14,45.11,45.13,119400.0,33.7046,33.727,33.7046,33.7196,119400.0
2014-08-29 15:50:00,45.14,45.17,45.13,45.13,473100.0,33.727,33.7494,33.7196,33.7196,473100.0
2014-09-02 09:30:00,45.18,45.19,45.06,45.12,198200.0,33.7569,33.7644,33.6673,33.7121,198200.0
2014-09-02 09:40:00,45.12,45.14,45.06,45.14,117200.0,33.7121,33.727,33.6673,33.727,117200.0
2014-09-02 09:50:00,45.15,45.28,45.15,45.28,146700.0,33.7345,33.8316,33.7345,33.8316,146700.0
2014-09-02 10:00:00,45.28,45.29,45.19,45.24,166800.0,33.8316,33.8391,33.7644,33.8017,166800.0
2014-09-02 10:10:00,45.25,45.28,45.24,45.25,74700.0,33.8092,33.8316,33.8017,33.8092,74700.0
2014-09-02 10:20:00,45.26,45.3,45.25,45.29,60000.0,33.8167,33.8466,33.8092,33.8391,60000.0
2014-09-02 10:30:00,45.29,45.32,45.27,45.32,74100.0,33.8391,33.8615,33.8242,33.8615,74100.0
2014-09-02 10:40:00,45.32,45.35,45.27,45.28,118200.0,33.8615,33.8839,33.8242,33.8316,118200.0
2014-09-02 10:50:00,45.27,45.28,45.23,45.24,51500.0,33.8242,33.8316,33.7943,33.8017,51500.0
2014-09-02 11:00:00,45.24,45.24,45.18,45.19,58900.0,33.8017,33.8017,33.7569,33.7644,58900.0
2014-09-02 11:10:00,45.19,45.19,45.13,45.13,186300.0,33.7644,33.7644,33.7196,33.7196,186300.0
2014-09-02 11:20:00,45.14,45.17,45.14,45.16,486900.0,33.727,33.7494,33.727,33.742,486900.0
2014-09-02 11:30:00,45.16,45.17,45.13,45.14,37700.0,33.742,33.7494,33.7196,33.727,37700.0
2014-09-02 11:40:00,45.13,45.14,45.07,45.08,68100.0,33.7196,33.727,33.6747,33.6822,68100.0
2014-09-02 11:50:00,45.08,45.08,45.06,45.07,37600.0,33.6822,33.6822,33.6673,33.6747,37600.0
2014-09-02 12:00:00,45.07,45.09,45.07,45.08,84900.0,33.6747,33.6897,33.6747,33.6822,84900.0
2014-09-02 12:10:00,45.08,45.1,45.07,45.1,37800.0,33.6822,33.6971,33.6747,33.6971,37800.0
2014-09-02 12:20:00,45.11,45.12,45.1,45.1,59700.0,33.7046,33.7121,33.6971,33.6971,59700.0
2014-09-02 12:30:00,45.11,45.11,45.04,45.05,70600.0,33.7046,33.7046,33.6523,33.6598,70600.0
2014-09-02 12:40:00,45.06,45.06,45.01,45.03,276100.0,33.6673,33.6673,33.6299,33.6448,276100.0
2014-09-02 12:50:00,45.04,45.04,45.02,45.03,31600.0,33.6523,33.6523,33.6374,33.6448,31600.0
2014-09-02 13:00:00,45.02,45.06,45.01,45.06,35700.0,33.6374,33.6673,33.6299,33.6673,35700.0
2014-09-02 13:10:00,45.06,45.06,45.04,45.05,24000.0,33.6673,33.6673,33.6523,33.6598,24000.0
2014-09-02 13:20:00,45.06,45.06,45.02,45.03,63500.0,33.6673,33.6673,33.6374,33.6448,63500.0
2014-09-02 13:30:00,45.03,45.05,45.02,45.05,31300.0,33.6448,33.6598,33.6374,33.6598,31300.0
2014-09-02 13:40:00,45.05,45.06,45.04,45.05,96600.0,33.6598,33.6673,33.6523,33.6598,96600.0
2014-09-02 13:50:00,45.05,45.07,45.04,45.06,90300.0,33.6598,33.6747,33.6523,33.6673,90300.0
2014-09-02 14:00:00,45.07,45.11,45.06,45.1,126600.0,33.6747,33.7046,33.6673,33.6971,126600.0
2014-09-02 14:10:00,45.09,45.11,45.09,45.11,179000.0,33.6897,33.7046,33.6897,33.7046,179000.0
2014-09-02 14:20:00,45.1,45.12,45.1,45.12,36700.0,33.6971,33.7121,33.6971,33.7121,36700.0
2014-09-02 14:30:00,45.12,45.13,45.1,45.11,27400.0,33.7121,33.7196,33.6971,33.7046,27400.0
2014-09-02 14:40:00,45.11,45.13,45.1,45.13,33300.0,33.7046,33.7196,33.6971,33.7196,33300.0
2014-09-02 14:50:00,45.13,45.15,45.12,45.13,61300.0,33.7196,33.7345,33.7121,33.7196,61300.0
2014-09-02 15:00:00,45.14,45.14,45.11,45.12,55500.0,33.727,33.727,33.7046,33.7121,55500.0
2014-09-02 15:10:00,45.12,45.12,45.11,45.12,22400.0,33.7121,33.7121,33.7046,33.7121,22400.0
2014-09-02 15:20:00,45.12,45.12,45.1,45.11,55000.0,33.7121,33.7121,33.6971,33.7046,55000.0
2014-09-02 15:30:00,45.12,45.12,45.09,45.09,59700.0,33.7121,33.7121,33.6897,33.6897,59700.0
2014-09-02 15:40:00,45.1,45.14,45.09,45.14,130200.0,33.6971,33.727,33.6897,33.727,130200.0
2014-09-02 15:50:00,45.14,45.15,45.11,45.14,270100.0,33.727,33.7345,33.7046,33.727,270100.0
2014-09-03 09:30:00,45.26,45.28,45.19,45.21,169100.0,33.8167,33.8316,33.7644,33.7793,169100.0
2014-09-03 09:40:00,45.2,45.27,45.19,45.24,107700.0,33.7719,33.8242,33.7644,33.8017,107700.0
2014-09-03 09:50:00,45.24,45.27,45.22,45.27,46600.0,33.8017,33.8242,33.7868,33.8242,46600.0
2014-09-03 10:00:00,45.27,45.27,45.21,45.21,22100.0,33.8242,33.8242,33.7793,33.7793,22100.0
2014-09-03 10:10:00,45.21,45.24,45.19,45.19,19700.0,33.7793,33.8017,33.7644,33.7644,19700.0
2014-09-03 10:20:00,45.19,45.22,45.17,45.22,26300.0,33.7644,33.7868,33.7494,33.7868,26300.0
2014-09-03 10:30:00,45.22,45.25,45.21,45.23,22500.0,33.7868,33.8092,33.7793,33.7943,22500.0
2014-09-03 10:40:00,45.24,45.25,45.21,45.23,56900.0,33.8017,33.8092,33.7793,33.7943,56900.0
2014-09-03 10:50:00,45.24,45.25,45.2,45.2,45300.0,33.8017,33.8092,33.7719,33.7719,45300.0
2014-09-03 11:00:00,45.2,45.23,45.19,45.19,13200.0,33.7719,33.7943,33.7644,33.7644,13200.0
2014-09-03 11:10:00,45.2,45.21,45.18,45.19,46900.0,33.7719,33.7793,33.7569,33.7644,46900.0
2014-09-03 11:20:00,45.18,45.21,45.14,45.14,40000.0,33.7569,33.7793,33.727,33.727,40000.0
2014-09-03 11:30:00,45.15,45.18,45.14,45.16,38300.0,33.7345,33.7569,33.727,33.742,38300.0
2014-09-03 11:40:00,45.15,45.17,45.13,45.16,49900.0,33.7345,33.7494,33.7196,33.742,49900.0
2014-09-03 11:50:00,45.16,45.19,45.15,45.15,75800.0,33.742,33.7644,33.7345,33.7345,75800.0
2014-09-03 12:00:00,45.16,45.19,45.14,45.19,183700.0,33.742,33.7644,33.727,33.7644,183700.0
2014-09-03 12:10:00,45.2,45.2,45.18,45.18,62400.0,33.7719,33.7719,33.7569,33.7569,62400.0
2014-09-03 12:20:00,45.19,45.22,45.18,45.21,7200.0,33.7644,33.7868,33.7569,33.7793,7200.0
2014-09-03 12:30:00,45.2,45.24,45.2,45.24,190100.0,33.7719,33.8017,33.7719,33.8017,190100.0
2014-09-03 12:40:00,45.24,45.25,45.22,45.22,14800.0,33.8017,33.8092,33.7868,33.7868,14800.0
2014-09-03 12:50:00,45.22,45.23,45.21,45.21,30500.0,33.7868,33.7943,33.7793,33.7793,30500.0
2014-09-03 13:00:00,45.21,45.23,45.2,45.2,35500.0,33.7793,33.7943,33.7719,33.7719,35500.0
2014-09-03 13:10:00,45.2,45.23,45.2,45.23,25300.0,33.7719,33.7943,33.7719,33.7943,25300.0
2014-09-03 13:20:00,45.23,45.25,45.22,45.24,10000.0,33.7943,33.8092,33.7868,33.8017,10000.0
2014-09-03 13:30:00,45.24,45.25,45.22,45.23,37900.0,33.8017,33.8092,33.7868,33.7943,37900.0
2014-09-03 13:40:00,45.23,45.23,45.21,45.21,17200.0,33.7943,33.7943,33.7793,33.7793,17200.0
2014-09-03 13:50:00,45.21,45.22,45.19,45.22,38300.0,33.7793,33.7868,33.7644,33.7868,38300.0
2014-09-03 14:00:00,45.22,45.23,45.2,45.22,75200.0,33.7868,33.7943,33.7719,33.7868,75200.0
2014-09-03 14:10:00,45.21,45.22,45.19,45.19,15600.0,33.7793,33.7868,33.7644,33.7644,15600.0
2014-09-03 14:20:00,45.2,45.2,45.17,45.18,44500.0,33.7719,33.7719,33.7494,33.7569,44500.0
2014-09-03 14:30:00,45.19,45.2,45.18,45.2,52400.0,33.7644,33.7719,33.7569,33.7719,52400.0
2014-09-03 14:40:00,45.2,45.21,45.17,45.17,19600.0,33.7719,33.7793,33.7494,33.7494,19600.0
2014-09-03 14:50:00,45.17,45.17,45.15,45.15,31600.0,33.7494,33.7494,33.7345,33.7345,31600.0
2014-09-03 15:00:00,45.16,45.18,45.13,45.18,73000.0,33.742,33.7569,33.7196,33.7569,73000.0
2014-09-03 15:10:00,45.19,45.21,45.17,45.21,27000.0,33.7644,33.7793,33.7494,33.7793,27000.0
2014-09-03 15:20:00,45.2,45.21,45.18,45.19,11600.0,33.7719,33.7793,33.7569,33.7644,11600.0
2014-09-03 15:30:00,45.19,45.2,45.17,45.2,56700.0,33.7644,33.7719,33.7494,33.7719,56700.0
2014-09-03 15:40:00,45.2,45.2,45.17,45.19,75100.0,33.7719,33.7719,33.7494,33.7644,75100.0
2014-09-03 15:50:00,45.19,45.2,45.18,45.19,282100.0,33.7644,33.7719,33.7569,33.7644,282100.0
2014-09-04 09:30:00,45.25,45.36,45.23,45.29,181600.0,33.8092,33.8914,33.7943,33.8391,181600.0
2014-09-04 09:40:00,45.3,45.38,45.29,45.36,50500.0,33.8466,33.9064,33.8391,33.8914,50500.0
2014-09-04 09:50:00,45.36,45.41,45.36,45.39,33200.0,33.8914,33.9288,33.8914,33.9138,33200.0
2014-09-04 10:00:00,45.4,45.41,45.39,45.4,162700.0,33.9213,33.9288,33.9138,33.9213,162700.0
2014-09-04 10:10:00,45.4,45.44,45.39,45.39,66000.0,33.9213,33.9512,33.9138,33.9138,66000.0
2014-09-04 10:20:00,45.38,45.41,45.37,45.39,41400.0,33.9064,33.9288,33.8989,33.9138,41400.0
2014-09-04 10:30:00,45.39,45.4,45.37,45.37,78600.0,33.9138,33.9213,33.8989,33.8989,78600.0
2014-09-04 10:40:00,45.38,45.41,45.38,45.41,121800.0,33.9064,33.9288,33.9064,33.9288,121800.0
2014-09-04 10:50:00,45.4,45.42,45.4,45.42,19400.0,33.9213,33.9362,33.9213,33.9362,19400.0
2014-09-04 11:00:00,45.42,45.44,45.42,45.43,51700.0,33.9362,33.9512,33.9362,33.9437,51700.0
2014-09-04 11:10:00,45.43,45.43,45.4,45.4,64800.0,33.9437,33.9437,33.9213,33.9213,64800.0
2014-09-04 11:20:00,45.41,45.41,45.37,45.37,90300.0,33.9288,33.9288,33.8989,33.8989,90300.0
2014-09-04 11:30:00,45.36,45.38,45.34,45.36,99400.0,33.8914,33.9064,33.8765,33.8914,99400.0
2014-09-04 11:40:00,45.36,45.37,45.32,45.34,112500.0,33.8914,33.8989,33.8615,33.8765,112500.0
2014-09-04 11:50:00,45.34,45.37,45.34,45.37,19400.0,33.8765,33.8989,33.8765,33.8989,19400.0
2014-09-04 12:00:00,45.37,45.38,45.36,45.38,33100.0,33.8989,33.9064,33.8914,33.9064,33100.0
2014-09-04 12:10:00,45.38,45.39,45.36,45.38,23300.0,33.9064,33.9138,33.8914,33.9064,23300.0
2014-09-04 12:20:00,45.38,45.39,45.35,45.37,89400.0,33.9064,33.9138,33.8839,33.8989,89400.0
2014-09-04 12:30:00,45.38,45.4,45.38,45.39,18000.0,33.9064,33.9213,33.9064,33.9138,18000.0
2014-09-04 12:40:00,45.39,45.4,45.37,45.38,40800.0,33.9138,33.9213,33.8989,33.9064,40800.0
2014-09-04 12:50:00,45.38,45.38,45.37,45.37,11900.0,33.9064,33.9064,33.8989,33.8989,11900.0
2014-09-04 13:00:00,45.37,45.39,45.36,45.39,29200.0,33.8989,33.9138,33.8914,33.9138,29200.0
2014-09-04 13:10:00,45.38,45.39,45.36,45.36,96500.0,33.9064,33.9138,33.8914,33.8914,96500.0
2014-09-04 13:20:00,45.37,45.37,45.36,45.37,30800.0,33.8989,33.8989,33.8914,33.8989,30800.0
2014-09-04 13:30:00,45.37,45.37,45.34,45.35,27900.0,33.8989,33.8989,33.8765,33.8839,27900.0
2014-09-04 13:40:00,45.34,45.35,45.34,45.34,14000.0,33.8765,33.8839,33.8765,33.8765,14000.0
2014-09-04 13:50:00,45.34,45.36,45.34,45.36,40600.0,33.8765,33.8914,33.8765,33.8914,40600.0
2014-09-04 14:00:00,45.35,45.39,45.35,45.36,46600.0,33.8839,33.9138,33.8839,33.8914,46600.0
2014-09-04 14:10:00,45.37,45.38,45.36,45.36,48000.0,33.8989,33.9064,33.8914,33.8914,48000.0
2014-09-04 14:20:00,45.37,45.39,45.36,45.38,70600.0,33.8989,33.9138,33.8914,33.9064,70600.0
2014-09-04 14:30:00,45.38,45.38,45.33,45.33,31600.0,33.9064,33.9064,33.869,33.869,31600.0
2014-09-04 14:40:00,45.33,45.34,45.29,45.3,224100.0,33.869,33.8765,33.8391,33.8466,224100.0
2014-09-04 14:50:00,45.31,45.34,45.27,45.29,98100.0,33.8541,33.8765,33.8242,33.8391,98100.0
2014-09-04 15:00:00,45.3,45.3,45.27,45.28,191900.0,33.8466,33.8466,33.8242,33.8316,191900.0
2014-09-04 15:10:00,45.27,45.27,45.19,45.21,615000.0,33.8242,33.8242,33.7644,33.7793,615000.0
2014-09-04 15:20:00,45.21,45.26,45.2,45.25,168300.0,33.7793,33.8167,33.7719,33.8092,168300.0
2014-09-04 15:30:00,45.25,45.26,45.22,45.23,125100.0,33.8092,33.8167,33.7868,33.7943,125100.0
2014-09-04 15:40:00,45.23,45.29,45.22,45.29,146800.0,33.7943,33.8391,33.7868,33.8391,146800.0
2014-09-04 15:50:00,45.29,45.31,45.27,45.3,441800.0,33.8391,33.8541,33.8242,33.8466,441800.0
2014-09-05 09:30:00,45.33,45.35,45.18,45.2,127000.0,33.869,33.8839,33.7569,33.7719,127000.0
2014-09-05 09:40:00,45.2,45.28,45.19,45.26,119600.0,33.7719,33.8316,33.7644,33.8167,119600.0
2014-09-05 09:50:00,45.26,45.36,45.25,45.33,72200.0,33.8167,33.8914,33.8092,33.869,72200.0
2014-09-05 10:00:00,45.34,45.34,45.27,45.33,66600.0,33.8765,33.8765,33.8242,33.869,66600.0
2014-09-05 10:10:00,45.34,45.34,45.25,45.25,192100.0,33.8765,33.8765,33.8092,33.8092,192100.0
2014-09-05 10:20:00,45.25,45.3,45.25,45.3,40600.0,33.8092,33.8466,33.8092,33.8466,40600.0
2014-09-05 10:30:00,45.29,45.3,45.24,45.26,53700.0,33.8391,33.8466,33.8017,33.8167,53700.0
2014-09-05 10:40:00,45.25,45.29,45.23,45.25,45500.0,33.8092,33.8391,33.7943,33.8092,45500.0
2014-09-05 10:50:00,45.25,45.3,45.25,45.29,32400.0,33.8092,33.8466,33.8092,33.8391,32400.0
2014-09-05 11:00:00,45.29,45.34,45.28,45.32,92200.0,33.8391,33.8765,33.8316,33.8615,92200.0
2014-09-05 11:10:00,45.32,45.33,45.3,45.33,45500.0,33.8615,33.869,33.8466,33.869,45500.0
2014-09-05 11:20:00,45.33,45.36,45.32,45.36,155100.0,33.869,33.8914,33.8615,33.8914,155100.0
2014-09-05 11:30:00,45.36,45.37,45.33,45.33,205400.0,33.8914,33.8989,33.869,33.869,205400.0
2014-09-05 11:40:00,45.33,45.38,45.33,45.37,56000.0,33.869,33.9064,33.869,33.8989,56000.0
2014-09-05 11:50:00,45.37,45.4,45.36,45.37,27700.0,33.8989,33.9213,33.8914,33.8989,27700.0
2014-09-05 12:00:00,45.37,45.42,45.37,45.4,44400.0,33.8989,33.9362,33.8989,33.9213,44400.0
2014-09-05 12:10:00,45.4,45.42,45.39,45.41,18800.0,33.9213,33.9362,33.9138,33.9288,18800.0
2014-09-05 12:20:00,45.41,45.42,45.39,45.41,134900.0,33.9288,33.9362,33.9138,33.9288,134900.0
2014-09-05 12:30:00,45.43,45.46,45.42,45.45,94300.0,33.9437,33.9661,33.9362,33.9587,94300.0
2014-09-05 12:40:00,45.45,45.49,45.45,45.47,37900.0,33.9587,33.9885,33.9587,33.9736,37900.0
2014-09-05 12:50:00,45.46,45.48,45.46,45.47,15500.0,33.9661,33.9811,33.9661,33.9736,15500.0
2014-09-05 13:00:00,45.47,45.51,45.46,45.51,267200.0,33.9736,34.0035,33.9661,34.0035,267200.0
2014-09-05 13:10:00,45.5,45.5,45.48,45.5,21600.0,33.996,33.996,33.9811,33.996,21600.0
2014-09-05 13:20:00,45.51,45.51,45.48,45.5,30500.0,34.0035,34.0035,33.9811,33.996,30500.0
2014-09-05 13:30:00,45.5,45.51,45.48,45.5,46300.0,33.996,34.0035,33.9811,33.996,46300.0
2014-09-05 13:40:00,45.51,45.51,45.47,45.48,53500.0,34.0035,34.0035,33.9736,33.9811,53500.0
2014-09-05 13:50:00,45.47,45.52,45.47,45.52,26800.0,33.9736,34.011,33.9736,34.011,26800.0
2014-09-05 14:00:00,45.52,45.55,45.51,45.55,46500.0,34.011,34.0334,34.0035,34.0334,46500.0
2014-09-05 14:10:00,45.55,45.55,45.52,45.53,23400.0,34.0334,34.0334,34.011,34.0184,23400.0
2014-09-05 14:20:00,45.53,45.55,45.52,45.52,61300.0,34.0184,34.0334,34.011,34.011,61300.0
2014-09-05 14:30:00,45.53,45.53,45.48,45.48,16500.0,34.0184,34.0184,33.9811,33.9811,16500.0
2014-09-05 14:40:00,45.48,45.5,45.47,45.47,37800.0,33.9811,33.996,33.9736,33.9736,37800.0
2014-09-05 14:50:00,45.48,45.48,45.45,45.48,19600.0,33.9811,33.9811,33.9587,33.9811,19600.0
2014-09-05 15:00:00,45.48,45.5,45.47,45.5,19800.0,33.9811,33.996,33.9736,33.996,19800.0
2014-09-05 15:10:00,45.5,45.53,45.5,45.51,67700.0,33.996,34.0184,33.996,34.0035,67700.0
2014-09-05 15:20:00,45.51,45.52,45.48,45.48,38400.0,34.0035,34.011,33.9811,33.9811,38400.0
2014-09-05 15:30:00,45.48,45.52,45.48,45.51,181200.0,33.9811,34.011,33.9811,34.0035,181200.0
2014-09-05 15:40:00,45.51,45.54,45.51,45.52,236700.0,34.0035,34.0259,34.0035,34.011,236700.0
2014-09-05 15:50:00,45.53,45.57,45.52,45.57,476100.0,34.0184,34.0483,34.011,34.0483,476100.0
2014-09-08 09:30:00,45.43,45.52,45.39,45.52,245200.0,33.9437,34.011,33.9138,34.011,245200.0
2014-09-08 09:40:00,45.52,45.52,45.45,45.47,96100.0,34.011,34.011,33.9587,33.9736,96100.0
2014-09-08 09:50:00,45.47,45.51,45.42,45.43,101500.0,33.9736,34.0035,33.9362,33.9437,101500.0
2014-09-08 10:00:00,45.42,45.47,45.42,45.45,55600.0,33.9362,33.9736,33.9362,33.9587,55600.0
2014-09-08 10:10:00,45.44,45.45,45.37,45.37,289500.0,33.9512,33.9587,33.8989,33.8989,289500.0
2014-09-08 10:20:00,45.37,45.39,45.33,45.36,84500.0,33.8989,33.9138,33.869,33.8914,84500.0
2014-09-08 10:30:00,45.36,45.36,45.31,45.33,99100.0,33.8914,33.8914,33.8541,33.869,99100.0
2014-09-08 10:40:00,45.33,45.35,45.33,45.33,42700.0,33.869,33.8839,33.869,33.869,42700.0
2014-09-08 10:50:00,45.33,45.37,45.3,45.37,54100.0,33.869,33.8989,33.8466,33.8989,54100.0
2014-09-08 11:00:00,45.36,45.39,45.34,45.39,64100.0,33.8914,33.9138,33.8765,33.9138,64100.0
2014-09-08 11:10:00,45.39,45.39,45.36,45.36,94200.0,33.9138,33.9138,33.8914,33.8914,94200.0
2014-09-08 11:20:00,45.37,45.41,45.36,45.38,38100.0,33.8989,33.9288,33.8914,33.9064,38100.0
2014-09-08 11:30:00,45.38,45.4,45.36,45.37,37600.0,33.9064,33.9213,33.8914,33.8989,37600.0
2014-09-08 11:40:00,45.37,45.41,45.37,45.39,49700.0,33.8989,33.9288,33.8989,33.9138,49700.0
2014-09-08 11:50:00,45.39,45.4,45.37,45.39,136500.0,33.9138,33.9213,33.8989,33.9138,136500.0
2014-09-08 12:00:00,45.38,45.41,45.38,45.4,53800.0,33.9064,33.9288,33.9064,33.9213,53800.0
2014-09-08 12:10:00,45.4,45.4,45.37,45.37,21900.0,33.9213,33.9213,33.8989,33.8989,21900.0
2014-09-08 12:20:00,45.38,45.39,45.38,45.39,22200.0,33.9064,33.9138,33.9064,33.9138,22200.0
2014-09-08 12:30:00,45.39,45.39,45.36,45.37,27900.0,33.9138,33.9138,33.8914,33.8989,27900.0
2014-09-08 12:40:00,45.37,45.39,45.35,45.36,28200.0,33.8989,33.9138,33.8839,33.8914,28200.0
2014-09-08 12:50:00,45.36,45.37,45.35,45.35,21400.0,33.8914,33.8989,33.8839,33.8839,21400.0
2014-09-08 13:00:00,45.36,45.37,45.33,45.34,32800.0,33.8914,33.8989,33.869,33.8765,32800.0
2014-09-08 13:10:00,45.35,45.36,45.28,45.28,66900.0,33.8839,33.8914,33.8316,33.8316,66900.0
2014-09-08 13:20:00,45.28,45.3,45.24,45.25,179900.0,33.8316,33.8466,33.8017,33.8092,179900.0
2014-09-08 13:30:00,45.25,45.28,45.23,45.27,111200.0,33.8092,33.8316,33.7943,33.8242,111200.0
2014-09-08 13:40:00,45.27,45.27,45.22,45.24,91700.0,33.8242,33.8242,33.7868,33.8017,91700.0
2014-09-08 13:50:00,45.24,45.24,45.22,45.24,159600.0,33.8017,33.8017,33.7868,33.8017,159600.0
2014-09-08 14:00:00,45.23,45.26,45.23,45.25,24600.0,33.7943,33.8167,33.7943,33.8092,24600.0
2014-09-08 14:10:00,45.25,45.27,45.23,45.25,68300.0,33.8092,33.8242,33.7943,33.8092,68300.0
2014-09-08 14:20:00,45.24,45.26,45.23,45.26,24900.0,33.8017,33.8167,33.7943,33.8167,24900.0
2014-09-08 14:30:00,45.26,45.28,45.25,45.25,63300.0,33.8167,33.8316,33.8092,33.8092,63300.0
2014-09-08 14:40:00,45.25,45.25,45.23,45.25,64300.0,33.8092,33.8092,33.7943,33.8092,64300.0
2014-09-08 14:50:00,45.24,45.25,45.24,45.24,211000.0,33.8017,33.8092,33.8017,33.8017,211000.0
2014-09-08 15:00:00,45.25,45.27,45.24,45.26,264100.0,33.8092,33.8242,33.8017,33.8167,264100.0
2014-09-08 15:10:00,45.27,45.29,45.26,45.28,24500.0,33.8242,33.8391,33.8167,33.8316,24500.0
2014-09-08 15:20:00,45.28,45.3,45.27,45.3,38200.0,33.8316,33.8466,33.8242,33.8466,38200.0
2014-09-08 15:30:00,45.3,45.32,45.29,45.31,60400.0,33.8466,33.8615,33.8391,33.8541,60400.0
2014-09-08 15:40:00,45.31,45.32,45.27,45.28,326800.0,33.8541,33.8615,33.8242,33.8316,326800.0
2014-09-08 15:50:00,45.28,45.29,45.25,45.27,516000.0,33.8316,33.8391,33.8092,33.8242,516000.0
2014-09-09 09:30:00,45.27,45.27,45.2,45.26,99600.0,33.8242,33.8242,33.7719,33.8167,99600.0
2014-09-09 09:40:00,45.25,45.25,45.17,45.22,91400.0,33.8092,33.8092,33.7494,33.7868,91400.0
2014-09-09 09:50:00,45.21,45.21,45.18,45.2,135700.0,33.7793,33.7793,33.7569,33.7719,135700.0
2014-09-09 10:00:00,45.19,45.2,45.15,45.19,60000.0,33.7644,33.7719,33.7345,33.7644,60000.0
2014-09-09 10:10:00,45.19,45.2,45.16,45.16,152100.0,33.7644,33.7719,33.742,33.742,152100.0
2014-09-09 10:20:00,45.17,45.18,45.13,45.17,94200.0,33.7494,33.7569,33.7196,33.7494,94200.0
2014-09-09 10:30:00,45.18,45.19,45.14,45.15,26000.0,33.7569,33.7644,33.727,33.7345,26000.0
2014-09-09 10:40:00,45.15,45.18,45.14,45.16,36600.0,33.7345,33.7569,33.727,33.742,36600.0
2014-09-09 10:50:00,45.17,45.18,45.15,45.17,42800.0,33.7494,33.7569,33.7345,33.7494,42800.0
2014-09-09 11:00:00,45.17,45.18,45.16,45.17,23100.0,33.7494,33.7569,33.742,33.7494,23100.0
2014-09-09 11:10:00,45.18,45.19,45.16,45.16,51200.0,33.7569,33.7644,33.742,33.742,51200.0
2014-09-09 11:20:00,45.16,45.18,45.15,45.17,32700.0,33.742,33.7569,33.7345,33.7494,32700.0
2014-09-09 11:30:00,45.18,45.2,45.17,45.17,43900.0,33.7569,33.7719,33.7494,33.7494,43900.0
2014-09-09 11:40:00,45.17,45.18,45.16,45.17,16100.0,33.7494,33.7569,33.742,33.7494,16100.0
2014-09-09 11:50:00,45.17,45.17,45.13,45.16,56800.0,33.7494,33.7494,33.7196,33.742,56800.0
2014-09-09 12:00:00,45.15,45.15,45.13,45.15,14600.0,33.7345,33.7345,33.7196,33.7345,14600.0
2014-09-09 12:10:00,45.15,45.15,45.13,45.14,39900.0,33.7345,33.7345,33.7196,33.727,39900.0
2014-09-09 12:20:00,45.14,45.17,45.14,45.16,19500.0,33.727,33.7494,33.727,33.742,19500.0
2014-09-09 12:30:00,45.17,45.18,45.15,45.16,17800.0,33.7494,33.7569,33.7345,33.742,17800.0
2014-09-09 12:40:00,45.17,45.17,45.14,45.14,24400.0,33.7494,33.7494,33.727,33.727,24400.0
2014-09-09 12:50:00,45.15,45.15,45.12,45.14,38500.0,33.7345,33.7345,33.7121,33.727,38500.0
2014-09-09 13:00:00,45.13,45.15,45.12,45.13,46000.0,33.7196,33.7345,33.7121,33.7196,46000.0
2014-09-09 13:10:00,45.13,45.15,45.11,45.12,61600.0,33.7196,33.7345,33.7046,33.7121,61600.0
2014-09-09 13:20:00,45.12,45.15,45.11,45.14,23000.0,33.7121,33.7345,33.7046,33.727,23000.0
2014-09-09 13:30:00,45.15,45.19,45.14,45.18,60200.0,33.7345,33.7644,33.727,33.7569,60200.0
2014-09-09 13:40:00,45.18,45.23,45.16,45.22,84200.0,33.7569,33.7943,33.742,33.7868,84200.0
2014-09-09 13:50:00,45.23,45.23,45.2,45.21,23900.0,33.7943,33.7943,33.7719,33.7793,23900.0
2014-09-09 14:00:00,45.21,45.22,45.19,45.19,44800.0,33.7793,33.7868,33.7644,33.7644,44800.0
2014-09-09 14:10:00,45.19,45.2,45.17,45.2,19400.0,33.7644,33.7719,33.7494,33.7719,19400.0
2014-09-09 14:20:00,45.2,45.2,45.16,45.18,64800.0,33.7719,33.7719,33.742,33.7569,64800.0
2014-09-09 14:30:00,45.17,45.2,45.16,45.2,72700.0,33.7494,33.7719,33.742,33.7719,72700.0
2014-09-09 14:40:00,45.2,45.21,45.18,45.19,42900.0,33.7719,33.7793,33.7569,33.7644,42900.0
2014-09-09 14:50:00,45.18,45.2,45.17,45.19,35500.0,33.7569,33.7719,33.7494,33.7644,35500.0
2014-09-09 15:00:00,45.19,45.2,45.13,45.14,177200.0,33.7644,33.7719,33.7196,33.727,177200.0
2014-09-09 15:10:00,45.14,45.15,45.1,45.12,254000.0,33.727,33.7345,33.6971,33.7121,254000.0
2014-09-09 15:20:00,45.12,45.13,45.07,45.13,168200.0,33.7121,33.7196,33.6747,33.7196,168200.0
2014-09-09 15:30:00,45.13,45.14,45.11,45.11,151200.0,33.7196,33.727,33.7046,33.7046,151200.0
2014-09-09 15:40:00,45.11,45.13,45.11,45.12,135100.0,33.7046,33.7196,33.7046,33.7121,135100.0
2014-09-09 15:50:00,45.12,45.14,45.11,45.14,343700.0,33.7121,33.727,33.7046,33.727,343700.0
2014-09-10 09:30:00,45.18,45.2,45.11,45.15,206000.0,33.7569,33.7719,33.7046,33.7345,206000.0
2014-09-10 09:40:00,45.15,45.2,45.15,45.17,103500.0,33.7345,33.7719,33.7345,33.7494,103500.0
2014-09-10 09:50:00,45.17,45.17,45.13,45.16,63000.0,33.7494,33.7494,33.7196,33.742,63000.0
2014-09-10 10:00:00,45.16,45.22,45.15,45.2,114100.0,33.742,33.7868,33.7345,33.7719,114100.0
2014-09-10 10:10:00,45.21,45.22,45.17,45.18,30500.0,33.7793,33.7868,33.7494,33.7569,30500.0
2014-09-10 10:20:00,45.19,45.21,45.16,45.2,75300.0,33.7644,33.7793,33.742,33.7719,75300.0
2014-09-10 10:30:00,45.2,45.2,45.13,45.13,62400.0,33.7719,33.7719,33.7196,33.7196,62400.0
2014-09-10 10:40:00,45.13,45.2,45.12,45.18,56800.0,33.7196,33.7719,33.7121,33.7569,56800.0
2014-09-10 10:50:00,45.18,45.2,45.15,45.16,95400.0,33.7569,33.7719,33.7345,33.742,95400.0
2014-09-10 11:00:00,45.15,45.19,45.15,45.19,45200.0,33.7345,33.7644,33.7345,33.7644,45200.0
2014-09-10 11:10:00,45.19,45.25,45.18,45.23,75800.0,33.7644,33.8092,33.7569,33.7943,75800.0
2014-09-10 11:20:00,45.22,45.24,45.2,45.23,90900.0,33.7868,33.8017,33.7719,33.7943,90900.0
2014-09-10 11:30:00,45.23,45.27,45.23,45.27,117000.0,33.7943,33.8242,33.7943,33.8242,117000.0
2014-09-10 11:40:00,45.26,45.27,45.24,45.25,128700.0,33.8167,33.8242,33.8017,33.8092,128700.0
2014-09-10 11:50:00,45.25,45.28,45.24,45.27,30600.0,33.8092,33.8316,33.8017,33.8242,30600.0
2014-09-10 12:00:00,45.26,45.27,45.24,45.25,55900.0,33.8167,33.8242,33.8017,33.8092,55900.0
2014-09-10 12:10:00,45.26,45.27,45.24,45.27,37600.0,33.8167,33.8242,33.8017,33.8242,37600.0
2014-09-10 12:20:00,45.27,45.31,45.27,45.29,54200.0,33.8242,33.8541,33.8242,33.8391,54200.0
2014-09-10 12:30:00,45.28,45.29,45.28,45.28,19600.0,33.8316,33.8391,33.8316,33.8316,19600.0
2014-09-10 12:40:00,45.28,45.3,45.27,45.29,24700.0,33.8316,33.8466,33.8242,33.8391,24700.0
2014-09-10 12:50:00,45.28,45.3,45.26,45.28,164200.0,33.8316,33.8466,33.8167,33.8316,164200.0
2014-09-10 13:00:00,45.28,45.34,45.28,45.33,110000.0,33.8316,33.8765,33.8316,33.869,110000.0
2014-09-10 13:10:00,45.34,45.36,45.33,45.34,185800.0,33.8765,33.8914,33.869,33.8765,185800.0
2014-09-10 13:20:00,45.34,45.36,45.32,45.36,33800.0,33.8765,33.8914,33.8615,33.8914,33800.0
2014-09-10 13:30:00,45.36,45.37,45.32,45.33,39800.0,33.8914,33.8989,33.8615,33.869,39800.0
2014-09-10 13:40:00,45.32,45.36,45.32,45.36,24200.0,33.8615,33.8914,33.8615,33.8914,24200.0
2014-09-10 13:50:00,45.35,45.36,45.33,45.33,84500.0,33.8839,33.8914,33.869,33.869,84500.0
2014-09-10 14:00:00,45.34,45.37,45.33,45.34,45200.0,33.8765,33.8989,33.869,33.8765,45200.0
2014-09-10 14:10:00,45.34,45.37,45.33,45.35,45200.0,33.8765,33.8989,33.869,33.8839,45200.0
2014-09-10 14:20:00,45.35,45.36,45.34,45.35,43700.0,33.8839,33.8914,33.8765,33.8839,43700.0
2014-09-10 14:30:00,45.34,45.34,45.29,45.3,65700.0,33.8765,33.8765,33.8391,33.8466,65700.0
2014-09-10 14:40:00,45.3,45.34,45.3,45.32,41300.0,33.8466,33.8765,33.8466,33.8615,41300.0
2014-09-10 14:50:00,45.33,45.33,45.3,45.32,61000.0,33.869,33.869,33.8466,33.8615,61000.0
2014-09-10 15:00:00,45.32,45.38,45.31,45.38,152800.0,33.8615,33.9064,33.8541,33.9064,152800.0
2014-09-10 15:10:00,45.38,45.4,45.37,45.38,79000.0,33.9064,33.9213,33.8989,33.9064,79000.0
2014-09-10 15:20:00,45.38,45.39,45.36,45.36,107400.0,33.9064,33.9138,33.8914,33.8914,107400.0
2014-09-10 15:30:00,45.37,45.37,45.34,45.34,46200.0,33.8989,33.8989,33.8765,33.8765,46200.0
2014-09-10 15:40:00,45.34,45.35,45.32,45.33,208700.0,33.8765,33.8839,33.8615,33.869,208700.0
2014-09-10 15:50:00,45.33,45.34,45.32,45.34,630900.0,33.869,33.8765,33.8615,33.8765,630900.0
2014-09-11 09:30:00,45.25,45.32,45.22,45.28,120800.0,33.8092,33.8615,33.7868,33.8316,120800.0
2014-09-11 09:40:00,45.29,45.32,45.27,45.29,67200.0,33.8391,33.8615,33.8242,33.8391,67200.0
2014-09-11 09:50:00,45.3,45.31,45.28,45.29,46000.0,33.8466,33.8541,33.8316,33.8391,46000.0
2014-09-11 10:00:00,45.29,45.3,45.27,45.28,46500.0,33.8391,33.8466,33.8242,33.8316,46500.0
2014-09-11 10:10:00,45.28,45.33,45.26,45.33,58400.0,33.8316,33.869,33.8167,33.869,58400.0
2014-09-11 10:20:00,45.32,45.33,45.28,45.29,96200.0,33.8615,33.869,33.8316,33.8391,96200.0
2014-09-11 10:30:00,45.28,45.29,45.23,45.24,119800.0,33.8316,33.8391,33.7943,33.8017,119800.0
2014-09-11 10:40:00,45.23,45.25,45.22,45.25,170700.0,33.7943,33.8092,33.7868,33.8092,170700.0
2014-09-11 10:50:00,45.24,45.26,45.21,45.25,56000.0,33.8017,33.8167,33.7793,33.8092,56000.0
2014-09-11 11:00:00,45.25,45.28,45.25,45.27,52100.0,33.8092,33.8316,33.8092,33.8242,52100.0
2014-09-11 11:10:00,45.27,45.32,45.26,45.3,83900.0,33.8242,33.8615,33.8167,33.8466,83900.0
2014-09-11 11:20:00,45.3,45.32,45.29,45.3,31100.0,33.8466,33.8615,33.8391,33.8466,31100.0
2014-09-11 11:30:00,45.3,45.32,45.29,45.3,99200.0,33.8466,33.8615,33.8391,33.8466,99200.0
2014-09-11 11:40:00,45.3,45.32,45.29,45.3,31200.0,33.8466,33.8615,33.8391,33.8466,31200.0
2014-09-11 11:50:00,45.3,45.31,45.29,45.29,79200.0,33.8466,33.8541,33.8391,33.8391,79200.0
2014-09-11 12:00:00,45.3,45.32,45.29,45.29,213600.0,33.8466,33.8615,33.8391,33.8391,213600.0
2014-09-11 12:10:00,45.29,45.3,45.27,45.29,29100.0,33.8391,33.8466,33.8242,33.8391,29100.0
2014-09-11 12:20:00,45.29,45.35,45.29,45.35,354500.0,33.8391,33.8839,33.8391,33.8839,354500.0
2014-09-11 12:30:00,45.36,45.36,45.33,45.33,182000.0,33.8914,33.8914,33.869,33.869,182000.0
2014-09-11 12:40:00,45.33,45.35,45.32,45.35,231800.0,33.869,33.8839,33.8615,33.8839,231800.0
2014-09-11 12:50:00,45.35,45.35,45.32,45.33,44500.0,33.8839,33.8839,33.8615,33.869,44500.0
2014-09-11 13:00:00,45.33,45.35,45.33,45.34,26500.0,33.869,33.8839,33.869,33.8765,26500.0
2014-09-11 13:10:00,45.33,45.35,45.33,45.33,134100.0,33.869,33.8839,33.869,33.869,134100.0
2014-09-11 13:20:00,45.33,45.34,45.3,45.32,151100.0,33.869,33.8765,33.8466,33.8615,151100.0
2014-09-11 13:30:00,45.31,45.33,45.31,45.32,75500.0,33.8541,33.869,33.8541,33.8615,75500.0
2014-09-11 13:40:00,45.32,45.34,45.31,45.32,145300.0,33.8615,33.8765,33.8541,33.8615,145300.0
2014-09-11 13:50:00,45.32,45.34,45.31,45.34,38000.0,33.8615,33.8765,33.8541,33.8765,38000.0
2014-09-11 14:00:00,45.34,45.37,45.34,45.36,56000.0,33.8765,33.8989,33.8765,33.8914,56000.0
2014-09-11 14:10:00,45.36,45.37,45.35,45.36,120400.0,33.8914,33.8989,33.8839,33.8914,120400.0
2014-09-11 14:20:00,45.36,45.38,45.36,45.38,41100.0,33.8914,33.9064,33.8914,33.9064,41100.0
2014-09-11 14:30:00,45.37,45.39,45.36,45.36,58700.0,33.8989,33.9138,33.8914,33.8914,58700.0
2014-09-11 14:40:00,45.36,45.38,45.34,45.35,47800.0,33.8914,33.9064,33.8765,33.8839,47800.0
2014-09-11 14:50:00,45.34,45.35,45.32,45.34,28900.0,33.8765,33.8839,33.8615,33.8765,28900.0
2014-09-11 15:00:00,45.33,45.34,45.32,45.33,194900.0,33.869,33.8765,33.8615,33.869,194900.0
2014-09-11 15:10:00,45.33,45.35,45.33,45.35,46600.0,33.869,33.8839,33.869,33.8839,46600.0
2014-09-11 15:20:00,45.35,45.36,45.33,45.33,41400.0,33.8839,33.8914,33.869,33.869,41400.0
2014-09-11 15:30:00,45.34,45.34,45.32,45.33,69700.0,33.8765,33.8765,33.8615,33.869,69700.0
2014-09-11 15:40:00,45.32,45.37,45.32,45.36,69100.0,33.8615,33.8989,33.8615,33.8914,69100.0
2014-09-11 15:50:00,45.37,45.4,45.35,45.37,225800.0,33.8989,33.9213,33.8839,33.8989,225800.0
2014-09-12 09:30:00,45.31,45.34,45.21,45.22,492800.0,33.8541,33.8765,33.7793,33.7868,492800.0
2014-09-12 09:40:00,45.22,45.24,45.19,45.24,430900.0,33.7868,33.8017,33.7644,33.8017,430900.0
2014-09-12 09:50:00,45.23,45.24,45.16,45.16,251200.0,33.7943,33.8017,33.742,33.742,251200.0
2014-09-12 10:00:00,45.18,45.21,45.12,45.16,204600.0,33.7569,33.7793,33.7121,33.742,204600.0
2014-09-12 10:10:00,45.16,45.21,45.15,45.19,64100.0,33.742,33.7793,33.7345,33.7644,64100.0
2014-09-12 10:20:00,45.2,45.23,45.19,45.21,48700.0,33.7719,33.7943,33.7644,33.7793,48700.0
2014-09-12 10:30:00,45.21,45.24,45.2,45.21,242200.0,33.7793,33.8017,33.7719,33.7793,242200.0
2014-09-12 10:40:00,45.2,45.22,45.17,45.19,68100.0,33.7719,33.7868,33.7494,33.7644,68100.0
2014-09-12 10:50:00,45.19,45.23,45.18,45.22,59600.0,33.7644,33.7943,33.7569,33.7868,59600.0
2014-09-12 11:00:00,45.22,45.23,45.19,45.2,44700.0,33.7868,33.7943,33.7644,33.7719,44700.0
2014-09-12 11:10:00,45.2,45.2,45.15,45.16,166900.0,33.7719,33.7719,33.7345,33.742,166900.0
2014-09-12 11:20:00,45.16,45.16,45.13,45.14,126700.0,33.742,33.742,33.7196,33.727,126700.0
2014-09-12 11:30:00,45.13,45.14,45.12,45.12,65200.0,33.7196,33.727,33.7121,33.7121,65200.0
2014-09-12 11:40:00,45.12,45.15,45.1,45.11,56300.0,33.7121,33.7345,33.6971,33.7046,56300.0
2014-09-12 11:50:00,45.1,45.13,45.09,45.12,116000.0,33.6971,33.7196,33.6897,33.7121,116000.0
2014-09-12 12:00:00,45.11,45.12,45.08,45.1,34800.0,33.7046,33.7121,33.6822,33.6971,34800.0
2014-09-12 12:10:00,45.1,45.12,45.1,45.1,29200.0,33.6971,33.7121,33.6971,33.6971,29200.0
2014-09-12 12:20:00,45.1,45.1,45.07,45.09,53300.0,33.6971,33.6971,33.6747,33.6897,53300.0
2014-09-12 12:30:00,45.09,45.09,45.04,45.06,62700.0,33.6897,33.6897,33.6523,33.6673,62700.0
2014-09-12 12:40:00,45.06,45.08,45.06,45.08,35000.0,33.6673,33.6822,33.6673,33.6822,35000.0
2014-09-12 12:50:00,45.07,45.08,45.04,45.05,51900.0,33.6747,33.6822,33.6523,33.6598,51900.0
2014-09-12 13:00:00,45.04,45.06,45.02,45.05,106700.0,33.6523,33.6673,33.6374,33.6598,106700.0
2014-09-12 13:10:00,45.05,45.07,45.02,45.02,97900.0,33.6598,33.6747,33.6374,33.6374,97900.0
2014-09-12 13:20:00,45.02,45.03,45.0,45.02,157400.0,33.6374,33.6448,33.6224,33.6374,157400.0
2014-09-12 13:30:00,45.01,45.02,44.99,45.0,71400.0,33.6299,33.6374,33.615,33.6224,71400.0
2014-09-12 13:40:00,44.99,45.05,44.98,45.03,66600.0,33.615,33.6598,33.6075,33.6448,66600.0
2014-09-12 13:50:00,45.03,45.05,45.01,45.02,125500.0,33.6448,33.6598,33.6299,33.6374,125500.0
2014-09-12 14:00:00,45.03,45.04,45.01,45.04,47900.0,33.6448,33.6523,33.6299,33.6523,47900.0
2014-09-12 14:10:00,45.04,45.07,45.03,45.04,56200.0,33.6523,33.6747,33.6448,33.6523,56200.0
2014-09-12 14:20:00,45.04,45.04,45.01,45.01,46600.0,33.6523,33.6523,33.6299,33.6299,46600.0
2014-09-12 14:30:00,45.01,45.03,44.98,44.98,82800.0,33.6299,33.6448,33.6075,33.6075,82800.0
2014-09-12 14:40:00,44.99,45.01,44.96,45.01,83200.0,33.615,33.6299,33.5925,33.6299,83200.0
2014-09-12 14:50:00,45.01,45.01,44.98,44.99,100200.0,33.6299,33.6299,33.6075,33.615,100200.0
2014-09-12 15:00:00,44.99,45.04,44.97,45.02,163400.0,33.615,33.6523,33.6,33.6374,163400.0
2014-09-12 15:10:00,45.02,45.07,45.02,45.07,123200.0,33.6374,33.6747,33.6374,33.6747,123200.0
2014-09-12 15:20:00,45.07,45.08,45.05,45.07,165700.0,33.6747,33.6822,33.6598,33.6747,165700.0
2014-09-12 15:30:00,45.07,45.09,45.06,45.09,167100.0,33.6747,33.6897,33.6673,33.6897,167100.0
2014-09-12 15:40:00,45.09,45.09,45.05,45.07,273500.0,33.6897,33.6897,33.6598,33.6747,273500.0
2014-09-12 15:50:00,45.07,45.09,45.06,45.07,728700.0,33.6747,33.6897,33.6673,33.6747,728700.0
2014-09-15 09:30:00,45.19,45.23,45.14,45.19,475600.0,33.7644,33.7943,33.727,33.7644,475600.0
2014-09-15 09:40:00,45.19,45.25,45.17,45.18,377300.0,33.7644,33.8092,33.7494,33.7569,377300.0
2014-09-15 09:50:00,45.19,45.21,45.18,45.2,85800.0,33.7644,33.7793,33.7569,33.7719,85800.0
2014-09-15 10:00:00,45.2,45.21,45.16,45.19,210700.0,33.7719,33.7793,33.742,33.7644,210700.0
2014-09-15 10:10:00,45.19,45.23,45.18,45.22,61500.0,33.7644,33.7943,33.7569,33.7868,61500.0
2014-09-15 10:20:00,45.22,45.25,45.19,45.24,26400.0,33.7868,33.8092,33.7644,33.8017,26400.0
2014-09-15 10:30:00,45.24,45.26,45.2,45.2,254500.0,33.8017,33.8167,33.7719,33.7719,254500.0
2014-09-15 10:40:00,45.21,45.21,45.16,45.16,254500.0,33.7793,33.7793,33.742,33.742,254500.0
2014-09-15 10:50:00,45.17,45.2,45.15,45.2,194300.0,33.7494,33.7719,33.7345,33.7719,194300.0
2014-09-15 11:00:00,45.2,45.22,45.18,45.21,94500.0,33.7719,33.7868,33.7569,33.7793,94500.0
2014-09-15 11:10:00,45.21,45.23,45.2,45.21,36500.0,33.7793,33.7943,33.7719,33.7793,36500.0
2014-09-15 11:20:00,45.2,45.22,45.2,45.21,144900.0,33.7719,33.7868,33.7719,33.7793,144900.0
2014-09-15 11:30:00,45.2,45.22,45.2,45.21,181000.0,33.7719,33.7868,33.7719,33.7793,181000.0
2014-09-15 11:40:00,45.2,45.22,45.19,45.21,283500.0,33.7719,33.7868,33.7644,33.7793,283500.0
2014-09-15 11:50:00,45.21,45.22,45.2,45.21,80600.0,33.7793,33.7868,33.7719,33.7793,80600.0
2014-09-15 12:00:00,45.22,45.23,45.2,45.21,136900.0,33.7868,33.7943,33.7719,33.7793,136900.0
2014-09-15 12:10:00,45.21,45.22,45.2,45.21,71200.0,33.7793,33.7868,33.7719,33.7793,71200.0
2014-09-15 12:20:00,45.21,45.23,45.19,45.23,27500.0,33.7793,33.7943,33.7644,33.7943,27500.0
2014-09-15 12:30:00,45.23,45.23,45.2,45.23,61300.0,33.7943,33.7943,33.7719,33.7943,61300.0
2014-09-15 12:40:00,45.22,45.25,45.22,45.25,25400.0,33.7868,33.8092,33.7868,33.8092,25400.0
2014-09-15 12:50:00,45.25,45.26,45.24,45.25,17300.0,33.8092,33.8167,33.8017,33.8092,17300.0
2014-09-15 13:00:00,45.25,45.28,45.24,45.26,105200.0,33.8092,33.8316,33.8017,33.8167,105200.0
2014-09-15 13:10:00,45.26,45.27,45.25,45.26,63900.0,33.8167,33.8242,33.8092,33.8167,63900.0
2014-09-15 13:20:00,45.26,45.28,45.25,45.25,68700.0,33.8167,33.8316,33.8092,33.8092,68700.0
2014-09-15 13:30:00,45.25,45.27,45.24,45.26,36500.0,33.8092,33.8242,33.8017,33.8167,36500.0
2014-09-15 13:40:00,45.26,45.27,45.24,45.25,35200.0,33.8167,33.8242,33.8017,33.8092,35200.0
2014-09-15 13:50:00,45.25,45.26,45.23,45.23,46400.0,33.8092,33.8167,33.7943,33.7943,46400.0
2014-09-15 14:00:00,45.23,45.25,45.23,45.25,138700.0,33.7943,33.8092,33.7943,33.8092,138700.0
2014-09-15 14:10:00,45.25,45.25,45.21,45.23,119100.0,33.8092,33.8092,33.7793,33.7943,119100.0
2014-09-15 14:20:00,45.22,45.26,45.22,45.26,198300.0,33.7868,33.8167,33.7868,33.8167,198300.0
2014-09-15 14:30:00,45.26,45.3,45.25,45.29,103800.0,33.8167,33.8466,33.8092,33.8391,103800.0
2014-09-15 14:40:00,45.29,45.29,45.27,45.27,85100.0,33.8391,33.8391,33.8242,33.8242,85100.0
2014-09-15 14:50:00,45.28,45.29,45.27,45.27,27200.0,33.8316,33.8391,33.8242,33.8242,27200.0
2014-09-15 15:00:00,45.27,45.29,45.26,45.27,112400.0,33.8242,33.8391,33.8167,33.8242,112400.0
2014-09-15 15:10:00,45.26,45.3,45.26,45.28,227300.0,33.8167,33.8466,33.8167,33.8316,227300.0
2014-09-15 15:20:00,45.28,45.3,45.27,45.28,44800.0,33.8316,33.8466,33.8242,33.8316,44800.0
2014-09-15 15:30:00,45.28,45.3,45.27,45.28,304000.0,33.8316,33.8466,33.8242,33.8316,304000.0
2014-09-15 15:40:00,45.29,45.29,45.27,45.27,149500.0,33.8391,33.8391,33.8242,33.8242,149500.0
2014-09-15 15:50:00,45.27,45.28,45.26,45.27,635200.0,33.8242,33.8316,33.8167,33.8242,635200.0
2014-09-16 09:30:00,45.2,45.27,45.16,45.26,191400.0,33.7719,33.8242,33.742,33.8167,191400.0
2014-09-16 09:40:00,45.27,45.34,45.27,45.34,180400.0,33.8242,33.8765,33.8242,33.8765,180400.0
2014-09-16 09:50:00,45.34,45.39,45.34,45.38,178300.0,33.8765,33.9138,33.8765,33.9064,178300.0
2014-09-16 10:00:00,45.39,45.43,45.37,45.37,287400.0,33.9138,33.9437,33.8989,33.8989,287400.0
2014-09-16 10:10:00,45.37,45.4,45.37,45.38,143900.0,33.8989,33.9213,33.8989,33.9064,143900.0
2014-09-16 10:20:00,45.37,45.43,45.37,45.42,99700.0,33.8989,33.9437,33.8989,33.9362,99700.0
2014-09-16 10:30:00,45.42,45.43,45.39,45.42,138700.0,33.9362,33.9437,33.9138,33.9362,138700.0
2014-09-16 10:40:00,45.42,45.45,45.41,45.44,68500.0,33.9362,33.9587,33.9288,33.9512,68500.0
2014-09-16 10:50:00,45.43,45.46,45.43,45.44,153900.0,33.9437,33.9661,33.9437,33.9512,153900.0
2014-09-16 11:00:00,45.44,45.44,45.41,45.42,74800.0,33.9512,33.9512,33.9288,33.9362,74800.0
2014-09-16 11:10:00,45.42,45.43,45.4,45.42,148500.0,33.9362,33.9437,33.9213,33.9362,148500.0
2014-09-16 11:20:00,45.42,45.51,45.41,45.5,298900.0,33.9362,34.0035,33.9288,33.996,298900.0
2014-09-16 11:30:00,45.5,45.54,45.49,45.51,402000.0,33.996,34.0259,33.9885,34.0035,402000.0
2014-09-16 11:40:00,45.52,45.55,45.51,45.54,156900.0,34.011,34.0334,34.0035,34.0259,156900.0
2014-09-16 11:50:00,45.55,45.59,45.55,45.56,143700.0,34.0334,34.0633,34.0334,34.0408,143700.0
2014-09-16 12:00:00,45.57,45.57,45.54,45.55,78200.0,34.0483,34.0483,34.0259,34.0334,78200.0
2014-09-16 12:10:00,45.56,45.59,45.56,45.58,33100.0,34.0408,34.0633,34.0408,34.0558,33100.0
2014-09-16 12:20:00,45.59,45.66,45.59,45.63,316000.0,34.0633,34.1156,34.0633,34.0931,316000.0
2014-09-16 12:30:00,45.63,45.67,45.62,45.66,116300.0,34.0931,34.123,34.0857,34.1156,116300.0
2014-09-16 12:40:00,45.66,45.66,45.63,45.64,103800.0,34.1156,34.1156,34.0931,34.1006,103800.0
2014-09-16 12:50:00,45.64,45.65,45.63,45.64,34600.0,34.1006,34.1081,34.0931,34.1006,34600.0
2014-09-16 13:00:00,45.64,45.66,45.64,45.66,130100.0,34.1006,34.1156,34.1006,34.1156,130100.0
2014-09-16 13:10:00,45.66,45.71,45.66,45.7,84700.0,34.1156,34.1529,34.1156,34.1454,84700.0
2014-09-16 13:20:00,45.71,45.72,45.69,45.7,234800.0,34.1529,34.1604,34.138,34.1454,234800.0
2014-09-16 13:30:00,45.71,45.73,45.69,45.71,176300.0,34.1529,34.1679,34.138,34.1529,176300.0
2014-09-16 13:40:00,45.71,45.72,45.7,45.7,75000.0,34.1529,34.1604,34.1454,34.1454,75000.0
2014-09-16 13:50:00,45.7,45.7,45.69,45.69,44400.0,34.1454,34.1454,34.138,34.138,44400.0
2014-09-16 14:00:00,45.7,45.7,45.67,45.67,29400.0,34.1454,34.1454,34.123,34.123,29400.0
2014-09-16 14:10:00,45.68,45.69,45.67,45.67,55000.0,34.1305,34.138,34.123,34.123,55000.0
2014-09-16 14:20:00,45.66,45.69,45.66,45.68,34100.0,34.1156,34.138,34.1156,34.1305,34100.0
2014-09-16 14:30:00,45.68,45.69,45.67,45.67,105200.0,34.1305,34.138,34.123,34.123,105200.0
2014-09-16 14:40:00,45.67,45.67,45.65,45.65,126000.0,34.123,34.123,34.1081,34.1081,126000.0
2014-09-16 14:50:00,45.66,45.66,45.63,45.64,105700.0,34.1156,34.1156,34.0931,34.1006,105700.0
2014-09-16 15:00:00,45.64,45.65,45.63,45.64,218500.0,34.1006,34.1081,34.0931,34.1006,218500.0
2014-09-16 15:10:00,45.63,45.65,45.63,45.65,162600.0,34.0931,34.1081,34.0931,34.1081,162600.0
2014-09-16 15:20:00,45.65,45.65,45.58,45.59,138600.0,34.1081,34.1081,34.0558,34.0633,138600.0
2014-09-16 15:30:00,45.59,45.62,45.59,45.62,577700.0,34.0633,34.0857,34.0633,34.0857,577700.0
2014-09-16 15:40:00,45.62,45.64,45.61,45.63,405500.0,34.0857,34.1006,34.0782,34.0931,405500.0
2014-09-16 15:50:00,45.63,45.63,45.6,45.61,646700.0,34.0931,34.0931,34.0707,34.0782,646700.0
2014-09-17 09:30:00,45.56,45.59,45.48,45.49,96800.0,34.0408,34.0633,33.9811,33.9885,96800.0
2014-09-17 09:40:00,45.48,45.53,45.48,45.52,191700.0,33.9811,34.0184,33.9811,34.011,191700.0
2014-09-17 09:50:00,45.52,45.54,45.5,45.53,14600.0,34.011,34.0259,33.996,34.0184,14600.0
2014-09-17 10:00:00,45.53,45.54,45.48,45.5,136800.0,34.0184,34.0259,33.9811,33.996,136800.0
2014-09-17 10:10:00,45.49,45.52,45.48,45.52,183300.0,33.9885,34.011,33.9811,34.011,183300.0
2014-09-17 10:20:00,45.52,45.52,45.49,45.52,23200.0,34.011,34.011,33.9885,34.011,23200.0
2014-09-17 10:30:00,45.51,45.52,45.49,45.51,40800.0,34.0035,34.011,33.9885,34.0035,40800.0
2014-09-17 10:40:00,45.51,45.53,45.49,45.49,121800.0,34.0035,34.0184,33.9885,33.9885,121800.0
2014-09-17 10:50:00,45.48,45.5,45.46,45.47,67800.0,33.9811,33.996,33.9661,33.9736,67800.0
2014-09-17 11:00:00,45.47,45.48,45.46,45.47,70400.0,33.9736,33.9811,33.9661,33.9736,70400.0
2014-09-17 11:10:00,45.47,45.48,45.46,45.48,53300.0,33.9736,33.9811,33.9661,33.9811,53300.0
2014-09-17 11:20:00,45.48,45.5,45.47,45.5,194900.0,33.9811,33.996,33.9736,33.996,194900.0
2014-09-17 11:30:00,45.5,45.5,45.44,45.48,96300.0,33.996,33.996,33.9512,33.9811,96300.0
2014-09-17 11:40:00,45.48,45.5,45.47,45.5,27400.0,33.9811,33.996,33.9736,33.996,27400.0
2014-09-17 11:50:00,45.49,45.52,45.49,45.49,75000.0,33.9885,34.011,33.9885,33.9885,75000.0
2014-09-17 12:00:00,45.49,45.5,45.48,45.48,23400.0,33.9885,33.996,33.9811,33.9811,23400.0
2014-09-17 12:10:00,45.47,45.47,45.46,45.46,51500.0,33.9736,33.9736,33.9661,33.9661,51500.0
2014-09-17 12:20:00,45.46,45.46,45.42,45.44,105800.0,33.9661,33.9661,33.9362,33.9512,105800.0
2014-09-17 12:30:00,45.44,45.46,45.43,45.46,23700.0,33.9512,33.9661,33.9437,33.9661,23700.0
2014-09-17 12:40:00,45.46,45.47,45.45,45.46,28200.0,33.9661,33.9736,33.9587,33.9661,28200.0
2014-09-17 12:50:00,45.46,45.46,45.44,45.45,44200.0,33.9661,33.9661,33.9512,33.9587,44200.0
2014-09-17 13:00:00,45.44,45.45,45.43,45.44,33100.0,33.9512,33.9587,33.9437,33.9512,33100.0
2014-09-17 13:10:00,45.43,45.49,45.43,45.48,162300.0,33.9437,33.9885,33.9437,33.9811,162300.0
2014-09-17 13:20:00,45.49,45.51,45.48,45.5,103700.0,33.9885,34.0035,33.9811,33.996,103700.0
2014-09-17 13:30:00,45.49,45.52,45.48,45.49,71600.0,33.9885,34.011,33.9811,33.9885,71600.0
2014-09-17 13:40:00,45.49,45.53,45.49,45.51,55900.0,33.9885,34.0184,33.9885,34.0035,55900.0
2014-09-17 13:50:00,45.5,45.58,45.5,45.56,246000.0,33.996,34.0558,33.996,34.0408,246000.0
2014-09-17 14:00:00,45.57,45.64,45.41,45.54,964100.0,34.0483,34.1006,33.9288,34.0259,964100.0
2014-09-17 14:10:00,45.55,45.62,45.55,45.59,257700.0,34.0334,34.0857,34.0334,34.0633,257700.0
2014-09-17 14:20:00,45.59,45.66,45.57,45.64,133800.0,34.0633,34.1156,34.0483,34.1006,133800.0
2014-09-17 14:30:00,45.65,45.65,45.59,45.59,149000.0,34.1081,34.1081,34.0633,34.0633,149000.0
2014-09-17 14:40:00,45.6,45.63,45.57,45.61,168100.0,34.0707,34.0931,34.0483,34.0782,168100.0
2014-09-17 14:50:00,45.62,45.64,45.6,45.64,140600.0,34.0857,34.1006,34.0707,34.1006,140600.0
2014-09-17 15:00:00,45.64,45.69,45.62,45.65,487000.0,34.1006,34.138,34.0857,34.1081,487000.0
2014-09-17 15:10:00,45.66,45.7,45.64,45.67,85200.0,34.1156,34.1454,34.1006,34.123,85200.0
2014-09-17 15:20:00,45.66,45.67,45.59,45.62,169800.0,34.1156,34.123,34.0633,34.0857,169800.0
2014-09-17 15:30:00,45.62,45.63,45.53,45.54,556200.0,34.0857,34.0931,34.0184,34.0259,556200.0
2014-09-17 15:40:00,45.54,45.56,45.48,45.5,651700.0,34.0259,34.0408,33.9811,33.996,651700.0
2014-09-17 15:50:00,45.5,45.53,45.49,45.53,1454400.0,33.996,34.0184,33.9885,34.0184,1454400.0
2014-09-18 09:30:00,45.58,45.64,45.53,45.53,168300.0,34.0558,34.1006,34.0184,34.0184,168300.0
2014-09-18 09:40:00,45.53,45.55,45.49,45.54,243300.0,34.0184,34.0334,33.9885,34.0259,243300.0
2014-09-18 09:50:00,45.54,45.54,45.5,45.53,111000.0,34.0259,34.0259,33.996,34.0184,111000.0
2014-09-18 10:00:00,45.53,45.55,45.51,45.54,163900.0,34.0184,34.0334,34.0035,34.0259,163900.0
2014-09-18 10:10:00,45.55,45.57,45.54,45.55,58300.0,34.0334,34.0483,34.0259,34.0334,58300.0
2014-09-18 10:20:00,45.55,45.56,45.49,45.5,75500.0,34.0334,34.0408,33.9885,33.996,75500.0
2014-09-18 10:30:00,45.5,45.58,45.5,45.57,181900.0,33.996,34.0558,33.996,34.0483,181900.0
2014-09-18 10:40:00,45.56,45.59,45.55,45.58,61600.0,34.0408,34.0633,34.0334,34.0558,61600.0
2014-09-18 10:50:00,45.59,45.59,45.54,45.55,54600.0,34.0633,34.0633,34.0259,34.0334,54600.0
2014-09-18 11:00:00,45.55,45.56,45.52,45.54,40100.0,34.0334,34.0408,34.011,34.0259,40100.0
2014-09-18 11:10:00,45.54,45.55,45.52,45.53,36300.0,34.0259,34.0334,34.011,34.0184,36300.0
2014-09-18 11:20:00,45.54,45.55,45.53,45.54,34300.0,34.0259,34.0334,34.0184,34.0259,34300.0
2014-09-18 11:30:00,45.53,45.57,45.52,45.55,51200.0,34.0184,34.0483,34.011,34.0334,51200.0
2014-09-18 11:40:00,45.54,45.56,45.54,45.54,45100.0,34.0259,34.0408,34.0259,34.0259,45100.0
2014-09-18 11:50:00,45.54,45.56,45.53,45.55,33300.0,34.0259,34.0408,34.0184,34.0334,33300.0
2014-09-18 12:00:00,45.55,45.57,45.55,45.55,28100.0,34.0334,34.0483,34.0334,34.0334,28100.0
2014-09-18 12:10:00,45.55,45.55,45.53,45.54,26500.0,34.0334,34.0334,34.0184,34.0259,26500.0
2014-09-18 12:20:00,45.53,45.55,45.53,45.54,22800.0,34.0184,34.0334,34.0184,34.0259,22800.0
2014-09-18 12:30:00,45.53,45.55,45.51,45.53,34200.0,34.0184,34.0334,34.0035,34.0184,34200.0
2014-09-18 12:40:00,45.54,45.55,45.52,45.54,23700.0,34.0259,34.0334,34.011,34.0259,23700.0
2014-09-18 12:50:00,45.54,45.54,45.51,45.53,56400.0,34.0259,34.0259,34.0035,34.0184,56400.0
2014-09-18 13:00:00,45.53,45.55,45.53,45.53,16500.0,34.0184,34.0334,34.0184,34.0184,16500.0
2014-09-18 13:10:00,45.53,45.54,45.52,45.52,13100.0,34.0184,34.0259,34.011,34.011,13100.0
2014-09-18 13:20:00,45.52,45.52,45.5,45.51,32500.0,34.011,34.011,33.996,34.0035,32500.0
2014-09-18 13:30:00,45.52,45.52,45.5,45.51,24000.0,34.011,34.011,33.996,34.0035,24000.0
2014-09-18 13:40:00,45.51,45.52,45.51,45.52,172100.0,34.0035,34.011,34.0035,34.011,172100.0
2014-09-18 13:50:00,45.51,45.53,45.5,45.51,41800.0,34.0035,34.0184,33.996,34.0035,41800.0
2014-09-18 14:00:00,45.52,45.55,45.52,45.55,168000.0,34.011,34.0334,34.011,34.0334,168000.0
2014-09-18 14:10:00,45.55,45.56,45.54,45.55,57200.0,34.0334,34.0408,34.0259,34.0334,57200.0
2014-09-18 14:20:00,45.55,45.55,45.53,45.55,97400.0,34.0334,34.0334,34.0184,34.0334,97400.0
2014-09-18 14:30:00,45.55,45.57,45.55,45.57,16000.0,34.0334,34.0483,34.0334,34.0483,16000.0
2014-09-18 14:40:00,45.56,45.58,45.56,45.57,257200.0,34.0408,34.0558,34.0408,34.0483,257200.0
2014-09-18 14:50:00,45.57,45.58,45.56,45.58,57100.0,34.0483,34.0558,34.0408,34.0558,57100.0
2014-09-18 15:00:00,45.58,45.63,45.57,45.63,61700.0,34.0558,34.0931,34.0483,34.0931,61700.0
2014-09-18 15:10:00,45.63,45.63,45.61,45.63,54400.0,34.0931,34.0931,34.0782,34.0931,54400.0
2014-09-18 15:20:00,45.63,45.63,45.61,45.63,103000.0,34.0931,34.0931,34.0782,34.0931,103000.0
2014-09-18 15:30:00,45.62,45.64,45.62,45.64,69800.0,34.0857,34.1006,34.0857,34.1006,69800.0
2014-09-18 15:40:00,45.64,45.64,45.61,45.63,83900.0,34.1006,34.1006,34.0782,34.0931,83900.0
2014-09-18 15:50:00,45.63,45.65,45.61,45.63,860900.0,34.0931,34.1081,34.0782,34.0931,860900.0
2014-09-19 09:30:00,45.5,45.59,45.39,45.43,195500.0,34.2104,34.2781,34.1277,34.1578,195500.0
2014-09-19 09:40:00,45.43,45.49,45.42,45.48,35000.0,34.1578,34.2029,34.1502,34.1953,35000.0
2014-09-19 09:50:00,45.48,45.51,45.46,45.47,51000.0,34.1953,34.2179,34.1803,34.1878,51000.0
2014-09-19 10:00:00,45.47,45.48,45.43,45.45,54000.0,34.1878,34.1953,34.1578,34.1728,54000.0
2014-09-19 10:10:00,45.44,45.45,45.41,45.43,64500.0,34.1653,34.1728,34.1427,34.1578,64500.0
2014-09-19 10:20:00,45.43,45.44,45.41,45.41,26700.0,34.1578,34.1653,34.1427,34.1427,26700.0
2014-09-19 10:30:00,45.4,45.42,45.39,45.39,123200.0,34.1352,34.1502,34.1277,34.1277,123200.0
2014-09-19 10:40:00,45.39,45.4,45.37,45.4,180200.0,34.1277,34.1352,34.1126,34.1352,180200.0
2014-09-19 10:50:00,45.4,45.41,45.39,45.4,52000.0,34.1352,34.1427,34.1277,34.1352,52000.0
2014-09-19 11:00:00,45.4,45.45,45.39,45.43,55800.0,34.1352,34.1728,34.1277,34.1578,55800.0
2014-09-19 11:10:00,45.44,45.47,45.43,45.46,22000.0,34.1653,34.1878,34.1578,34.1803,22000.0
2014-09-19 11:20:00,45.47,45.48,45.46,45.46,25600.0,34.1878,34.1953,34.1803,34.1803,25600.0
2014-09-19 11:30:00,45.46,45.47,45.45,45.46,37200.0,34.1803,34.1878,34.1728,34.1803,37200.0
2014-09-19 11:40:00,45.47,45.5,45.47,45.49,50000.0,34.1878,34.2104,34.1878,34.2029,50000.0
2014-09-19 11:50:00,45.49,45.5,45.47,45.48,63000.0,34.2029,34.2104,34.1878,34.1953,63000.0
2014-09-19 12:00:00,45.48,45.49,45.43,45.46,195200.0,34.1953,34.2029,34.1578,34.1803,195200.0
2014-09-19 12:10:00,45.46,45.47,45.45,45.46,45400.0,34.1803,34.1878,34.1728,34.1803,45400.0
2014-09-19 12:20:00,45.45,45.48,45.45,45.48,62200.0,34.1728,34.1953,34.1728,34.1953,62200.0
2014-09-19 12:30:00,45.48,45.51,45.46,45.49,33900.0,34.1953,34.2179,34.1803,34.2029,33900.0
2014-09-19 12:40:00,45.5,45.5,45.47,45.5,32700.0,34.2104,34.2104,34.1878,34.2104,32700.0
2014-09-19 12:50:00,45.5,45.5,45.47,45.49,35100.0,34.2104,34.2104,34.1878,34.2029,35100.0
2014-09-19 13:00:00,45.5,45.51,45.48,45.5,225200.0,34.2104,34.2179,34.1953,34.2104,225200.0
2014-09-19 13:10:00,45.5,45.5,45.46,45.47,261400.0,34.2104,34.2104,34.1803,34.1878,261400.0
2014-09-19 13:20:00,45.48,45.5,45.47,45.48,18800.0,34.1953,34.2104,34.1878,34.1953,18800.0
2014-09-19 13:30:00,45.49,45.49,45.45,45.46,107300.0,34.2029,34.2029,34.1728,34.1803,107300.0
2014-09-19 13:40:00,45.46,45.48,45.44,45.48,26200.0,34.1803,34.1953,34.1653,34.1953,26200.0
2014-09-19 13:50:00,45.47,45.5,45.47,45.48,136500.0,34.1878,34.2104,34.1878,34.1953,136500.0
2014-09-19 14:00:00,45.48,45.49,45.47,45.48,145600.0,34.1953,34.2029,34.1878,34.1953,145600.0
2014-09-19 14:10:00,45.47,45.48,45.45,45.47,124700.0,34.1878,34.1953,34.1728,34.1878,124700.0
2014-09-19 14:20:00,45.47,45.49,45.47,45.48,34500.0,34.1878,34.2029,34.1878,34.1953,34500.0
2014-09-19 14:30:00,45.48,45.49,45.46,45.49,53700.0,34.1953,34.2029,34.1803,34.2029,53700.0
2014-09-19 14:40:00,45.49,45.5,45.48,45.5,90100.0,34.2029,34.2104,34.1953,34.2104,90100.0
2014-09-19 14:50:00,45.49,45.51,45.48,45.51,23200.0,34.2029,34.2179,34.1953,34.2179,23200.0
2014-09-19 15:00:00,45.51,45.52,45.49,45.52,41800.0,34.2179,34.2254,34.2029,34.2254,41800.0
2014-09-19 15:10:00,45.51,45.53,45.51,45.52,100200.0,34.2179,34.2329,34.2179,34.2254,100200.0
2014-09-19 15:20:00,45.52,45.52,45.5,45.5,98300.0,34.2254,34.2254,34.2104,34.2104,98300.0
2014-09-19 15:30:00,45.5,45.52,45.49,45.52,145800.0,34.2104,34.2254,34.2029,34.2254,145800.0
2014-09-19 15:40:00,45.51,45.53,45.5,45.52,241300.0,34.2179,34.2329,34.2104,34.2254,241300.0
2014-09-19 15:50:00,45.53,45.53,45.41,45.43,1228600.0,34.2329,34.2329,34.1427,34.1578,1228600.0
2014-09-22 09:30:00,45.4,45.41,45.33,45.4,173200.0,34.1352,34.1427,34.0826,34.1352,173200.0
2014-09-22 09:40:00,45.39,45.44,45.36,45.43,202600.0,34.1277,34.1653,34.1051,34.1578,202600.0
2014-09-22 09:50:00,45.42,45.43,45.38,45.4,128200.0,34.1502,34.1578,34.1202,34.1352,128200.0
2014-09-22 10:00:00,45.39,45.47,45.37,45.46,223000.0,34.1277,34.1878,34.1126,34.1803,223000.0
2014-09-22 10:10:00,45.46,45.47,45.4,45.42,160100.0,34.1803,34.1878,34.1352,34.1502,160100.0
2014-09-22 10:20:00,45.42,45.43,45.4,45.42,120200.0,34.1502,34.1578,34.1352,34.1502,120200.0
2014-09-22 10:30:00,45.42,45.42,45.36,45.4,69900.0,34.1502,34.1502,34.1051,34.1352,69900.0
2014-09-22 10:40:00,45.39,45.39,45.37,45.37,78300.0,34.1277,34.1277,34.1126,34.1126,78300.0
2014-09-22 10:50:00,45.37,45.37,45.35,45.37,32100.0,34.1126,34.1126,34.0976,34.1126,32100.0
2014-09-22 11:00:00,45.37,45.39,45.35,45.36,17600.0,34.1126,34.1277,34.0976,34.1051,17600.0
2014-09-22 11:10:00,45.35,45.36,45.32,45.35,68000.0,34.0976,34.1051,34.075,34.0976,68000.0
2014-09-22 11:20:00,45.34,45.37,45.34,45.34,41100.0,34.0901,34.1126,34.0901,34.0901,41100.0
2014-09-22 11:30:00,45.34,45.35,45.3,45.31,55500.0,34.0901,34.0976,34.06,34.0675,55500.0
2014-09-22 11:40:00,45.3,45.32,45.29,45.3,69200.0,34.06,34.075,34.0525,34.06,69200.0
2014-09-22 11:50:00,45.3,45.32,45.29,45.31,34000.0,34.06,34.075,34.0525,34.0675,34000.0
2014-09-22 12:00:00,45.31,45.33,45.3,45.32,51600.0,34.0675,34.0826,34.06,34.075,51600.0
2014-09-22 12:10:00,45.32,45.34,45.31,45.34,24800.0,34.075,34.0901,34.0675,34.0901,24800.0
2014-09-22 12:20:00,45.33,45.33,45.31,45.33,10500.0,34.0826,34.0826,34.0675,34.0826,10500.0
2014-09-22 12:30:00,45.33,45.38,45.32,45.38,1447300.0,34.0826,34.1202,34.075,34.1202,1447300.0
2014-09-22 12:40:00,45.37,45.39,45.37,45.38,95600.0,34.1126,34.1277,34.1126,34.1202,95600.0
2014-09-22 12:50:00,45.38,45.38,45.35,45.36,29900.0,34.1202,34.1202,34.0976,34.1051,29900.0
2014-09-22 13:00:00,45.36,45.38,45.35,45.37,77900.0,34.1051,34.1202,34.0976,34.1126,77900.0
2014-09-22 13:10:00,45.36,45.37,45.34,45.36,89900.0,34.1051,34.1126,34.0901,34.1051,89900.0
2014-09-22 13:20:00,45.36,45.38,45.34,45.38,39000.0,34.1051,34.1202,34.0901,34.1202,39000.0
2014-09-22 13:30:00,45.39,45.4,45.38,45.38,34900.0,34.1277,34.1352,34.1202,34.1202,34900.0
2014-09-22 13:40:00,45.37,45.39,45.36,45.39,13900.0,34.1126,34.1277,34.1051,34.1277,13900.0
2014-09-22 13:50:00,45.39,45.39,45.34,45.36,39200.0,34.1277,34.1277,34.0901,34.1051,39200.0
2014-09-22 14:00:00,45.36,45.37,45.34,45.36,159900.0,34.1051,34.1126,34.0901,34.1051,159900.0
2014-09-22 14:10:00,45.36,45.36,45.32,45.33,80500.0,34.1051,34.1051,34.075,34.0826,80500.0
2014-09-22 14:20:00,45.33,45.34,45.28,45.28,91300.0,34.0826,34.0901,34.045,34.045,91300.0
2014-09-22 14:30:00,45.28,45.3,45.28,45.3,37000.0,34.045,34.06,34.045,34.06,37000.0
2014-09-22 14:40:00,45.3,45.32,45.28,45.31,84000.0,34.06,34.075,34.045,34.0675,84000.0
2014-09-22 14:50:00,45.3,45.33,45.3,45.31,86300.0,34.06,34.0826,34.06,34.0675,86300.0
2014-09-22 15:00:00,45.31,45.33,45.3,45.31,69300.0,34.0675,34.0826,34.06,34.0675,69300.0
2014-09-22 15:10:00,45.31,45.32,45.28,45.3,38700.0,34.0675,34.075,34.045,34.06,38700.0
2014-09-22 15:20:00,45.31,45.33,45.3,45.32,66100.0,34.0675,34.0826,34.06,34.075,66100.0
2014-09-22 15:30:00,45.31,45.33,45.3,45.33,73500.0,34.0675,34.0826,34.06,34.0826,73500.0
2014-09-22 15:40:00,45.32,45.36,45.32,45.34,262300.0,34.075,34.1051,34.075,34.0901,262300.0
2014-09-22 15:50:00,45.33,45.36,45.33,45.36,473000.0,34.0826,34.1051,34.0826,34.1051,473000.0
2014-09-23 09:30:00,45.2,45.28,45.2,45.25,215600.0,33.9848,34.045,33.9848,34.0224,215600.0
2014-09-23 09:40:00,45.26,45.27,45.22,45.23,70500.0,34.0299,34.0375,33.9999,34.0074,70500.0
2014-09-23 09:50:00,45.23,45.24,45.19,45.2,75400.0,34.0074,34.0149,33.9773,33.9848,75400.0
2014-09-23 10:00:00,45.21,45.23,45.17,45.18,42700.0,33.9923,34.0074,33.9623,33.9698,42700.0
2014-09-23 10:10:00,45.18,45.2,45.16,45.19,51400.0,33.9698,33.9848,33.9547,33.9773,51400.0
2014-09-23 10:20:00,45.18,45.23,45.18,45.19,80000.0,33.9698,34.0074,33.9698,33.9773,80000.0
2014-09-23 10:30:00,45.19,45.2,45.15,45.15,64400.0,33.9773,33.9848,33.9472,33.9472,64400.0
2014-09-23 10:40:00,45.16,45.18,45.14,45.16,91100.0,33.9547,33.9698,33.9397,33.9547,91100.0
2014-09-23 10:50:00,45.17,45.19,45.16,45.16,89200.0,33.9623,33.9773,33.9547,33.9547,89200.0
2014-09-23 11:00:00,45.16,45.17,45.11,45.12,150400.0,33.9547,33.9623,33.9171,33.9247,150400.0
2014-09-23 11:10:00,45.11,45.13,45.07,45.12,105300.0,33.9171,33.9322,33.8871,33.9247,105300.0
2014-09-23 11:20:00,45.12,45.2,45.12,45.18,2632300.0,33.9247,33.9848,33.9247,33.9698,2632300.0
2014-09-23 11:30:00,45.18,45.21,45.17,45.2,326900.0,33.9698,33.9923,33.9623,33.9848,326900.0
2014-09-23 11:40:00,45.19,45.22,45.19,45.2,74900.0,33.9773,33.9999,33.9773,33.9848,74900.0
2014-09-23 11:50:00,45.19,45.2,45.16,45.17,12000.0,33.9773,33.9848,33.9547,33.9623,12000.0
2014-09-23 12:00:00,45.16,45.19,45.14,45.14,22200.0,33.9547,33.9773,33.9397,33.9397,22200.0
2014-09-23 12:10:00,45.15,45.15,45.12,45.13,32400.0,33.9472,33.9472,33.9247,33.9322,32400.0
2014-09-23 12:20:00,45.13,45.13,45.08,45.08,53200.0,33.9322,33.9322,33.8946,33.8946,53200.0
2014-09-23 12:30:00,45.09,45.1,45.07,45.09,74400.0,33.9021,33.9096,33.8871,33.9021,74400.0
2014-09-23 12:40:00,45.09,45.11,45.05,45.05,45700.0,33.9021,33.9171,33.872,33.872,45700.0
2014-09-23 12:50:00,45.05,45.06,45.04,45.06,23200.0,33.872,33.8796,33.8645,33.8796,23200.0
2014-09-23 13:00:00,45.05,45.07,45.04,45.04,120900.0,33.872,33.8871,33.8645,33.8645,120900.0
2014-09-23 13:10:00,45.03,45.05,45.02,45.05,101700.0,33.857,33.872,33.8495,33.872,101700.0
2014-09-23 13:20:00,45.05,45.07,45.04,45.06,54500.0,33.872,33.8871,33.8645,33.8796,54500.0
2014-09-23 13:30:00,45.07,45.11,45.06,45.11,35400.0,33.8871,33.9171,33.8796,33.9171,35400.0
2014-09-23 13:40:00,45.11,45.11,45.09,45.09,49300.0,33.9171,33.9171,33.9021,33.9021,49300.0
2014-09-23 13:50:00,45.09,45.1,45.05,45.05,56300.0,33.9021,33.9096,33.872,33.872,56300.0
2014-09-23 14:00:00,45.06,45.08,45.04,45.04,45100.0,33.8796,33.8946,33.8645,33.8645,45100.0
2014-09-23 14:10:00,45.05,45.06,45.03,45.04,45100.0,33.872,33.8796,33.857,33.8645,45100.0
2014-09-23 14:20:00,45.03,45.04,45.0,45.01,176000.0,33.857,33.8645,33.8344,33.842,176000.0
2014-09-23 14:30:00,45.02,45.03,45.0,45.01,276500.0,33.8495,33.857,33.8344,33.842,276500.0
2014-09-23 14:40:00,45.01,45.01,44.98,44.98,27100.0,33.842,33.842,33.8194,33.8194,27100.0
2014-09-23 14:50:00,44.98,45.02,44.98,45.02,157500.0,33.8194,33.8495,33.8194,33.8495,157500.0
2014-09-23 15:00:00,45.02,45.05,45.0,45.01,83500.0,33.8495,33.872,33.8344,33.842,83500.0
2014-09-23 15:10:00,45.0,45.02,45.0,45.0,79000.0,33.8344,33.8495,33.8344,33.8344,79000.0
2014-09-23 15:20:00,45.0,45.04,44.98,45.04,202700.0,33.8344,33.8645,33.8194,33.8645,202700.0
2014-09-23 15:30:00,45.03,45.07,45.02,45.06,57500.0,33.857,33.8871,33.8495,33.8796,57500.0
2014-09-23 15:40:00,45.06,45.08,45.04,45.05,70200.0,33.8796,33.8946,33.8645,33.872,70200.0
2014-09-23 15:50:00,45.04,45.05,44.96,44.97,426400.0,33.8645,33.872,33.8044,33.8119,426400.0
2014-09-24 09:30:00,44.94,45.16,44.94,45.15,266900.0,33.7893,33.9547,33.7893,33.9472,266900.0
2014-09-24 09:40:00,45.14,45.23,45.14,45.22,2017400.0,33.9397,34.0074,33.9397,33.9999,2017400.0
2014-09-24 09:50:00,45.21,45.33,45.21,45.28,1387900.0,33.9923,34.0826,33.9923,34.045,1387900.0
2014-09-24 10:00:00,45.28,45.3,45.2,45.25,290000.0,34.045,34.06,33.9848,34.0224,290000.0
2014-09-24 10:10:00,45.25,45.29,45.22,45.26,173200.0,34.0224,34.0525,33.9999,34.0299,173200.0
2014-09-24 10:20:00,45.26,45.31,45.23,45.28,227600.0,34.0299,34.0675,34.0074,34.045,227600.0
2014-09-24 10:30:00,45.27,45.33,45.26,45.32,115800.0,34.0375,34.0826,34.0299,34.075,115800.0
2014-09-24 10:40:00,45.32,45.33,45.29,45.31,189000.0,34.075,34.0826,34.0525,34.0675,189000.0
2014-09-24 10:50:00,45.32,45.32,45.29,45.3,268900.0,34.075,34.075,34.0525,34.06,268900.0
2014-09-24 11:00:00,45.3,45.37,45.3,45.37,199900.0,34.06,34.1126,34.06,34.1126,199900.0
2014-09-24 11:10:00,45.37,45.4,45.37,45.39,222000.0,34.1126,34.1352,34.1126,34.1277,222000.0
2014-09-24 11:20:00,45.39,45.44,45.39,45.43,129400.0,34.1277,34.1653,34.1277,34.1578,129400.0
2014-09-24 11:30:00,45.43,45.46,45.42,45.45,139700.0,34.1578,34.1803,34.1502,34.1728,139700.0
2014-09-24 11:40:00,45.45,45.48,45.45,45.47,60000.0,34.1728,34.1953,34.1728,34.1878,60000.0
2014-09-24 11:50:00,45.47,45.48,45.46,45.46,106000.0,34.1878,34.1953,34.1803,34.1803,106000.0
2014-09-24 12:00:00,45.47,45.48,45.44,45.44,63600.0,34.1878,34.1953,34.1653,34.1653,63600.0
2014-09-24 12:10:00,45.44,45.45,45.43,45.44,30600.0,34.1653,34.1728,34.1578,34.1653,30600.0
2014-09-24 12:20:00,45.44,45.48,45.43,45.47,29500.0,34.1653,34.1953,34.1578,34.1878,29500.0
2014-09-24 12:30:00,45.47,45.48,45.45,45.46,45200.0,34.1878,34.1953,34.1728,34.1803,45200.0
2014-09-24 12:40:00,45.46,45.48,45.45,45.46,167700.0,34.1803,34.1953,34.1728,34.1803,167700.0
2014-09-24 12:50:00,45.46,45.46,45.43,45.44,104800.0,34.1803,34.1803,34.1578,34.1653,104800.0
2014-09-24 13:00:00,45.45,45.46,45.42,45.44,32700.0,34.1728,34.1803,34.1502,34.1653,32700.0
2014-09-24 13:10:00,45.43,45.45,45.42,45.44,27800.0,34.1578,34.1728,34.1502,34.1653,27800.0
2014-09-24 13:20:00,45.44,45.44,45.42,45.44,80200.0,34.1653,34.1653,34.1502,34.1653,80200.0
2014-09-24 13:30:00,45.43,45.46,45.43,45.45,87000.0,34.1578,34.1803,34.1578,34.1728,87000.0
2014-09-24 13:40:00,45.46,45.48,45.45,45.47,60300.0,34.1803,34.1953,34.1728,34.1878,60300.0
2014-09-24 13:50:00,45.47,45.49,45.46,45.46,191800.0,34.1878,34.2029,34.1803,34.1803,191800.0
2014-09-24 14:00:00,45.46,45.47,45.45,45.46,113900.0,34.1803,34.1878,34.1728,34.1803,113900.0
2014-09-24 14:10:00,45.46,45.48,45.45,45.46,187400.0,34.1803,34.1953,34.1728,34.1803,187400.0
2014-09-24 14:20:00,45.46,45.51,45.44,45.49,161300.0,34.1803,34.2179,34.1653,34.2029,161300.0
2014-09-24 14:30:00,45.49,45.5,45.48,45.49,35900.0,34.2029,34.2104,34.1953,34.2029,35900.0
2014-09-24 14:40:00,45.5,45.53,45.49,45.52,130500.0,34.2104,34.2329,34.2029,34.2254,130500.0
2014-09-24 14:50:00,45.52,45.53,45.5,45.52,186100.0,34.2254,34.2329,34.2104,34.2254,186100.0
2014-09-24 15:00:00,45.52,45.55,45.51,45.53,101000.0,34.2254,34.248,34.2179,34.2329,101000.0
2014-09-24 15:10:00,45.54,45.54,45.52,45.54,156600.0,34.2405,34.2405,34.2254,34.2405,156600.0
2014-09-24 15:20:00,45.55,45.55,45.52,45.52,101500.0,34.248,34.248,34.2254,34.2254,101500.0
2014-09-24 15:30:00,45.52,45.54,45.51,45.53,184800.0,34.2254,34.2405,34.2179,34.2329,184800.0
2014-09-24 15:40:00,45.53,45.54,45.5,45.53,454500.0,34.2329,34.2405,34.2104,34.2329,454500.0
2014-09-24 15:50:00,45.53,45.55,45.52,45.53,1249000.0,34.2329,34.248,34.2254,34.2329,1249000.0
2014-09-25 09:30:00,45.39,45.4,45.31,45.36,168600.0,34.1277,34.1352,34.0675,34.1051,168600.0
2014-09-25 09:40:00,45.35,45.35,45.27,45.29,176800.0,34.0976,34.0976,34.0375,34.0525,176800.0
2014-09-25 09:50:00,45.29,45.3,45.25,45.26,419500.0,34.0525,34.06,34.0224,34.0299,419500.0
2014-09-25 10:00:00,45.25,45.3,45.25,45.29,1992300.0,34.0224,34.06,34.0224,34.0525,1992300.0
2014-09-25 10:10:00,45.29,45.3,45.24,45.28,529700.0,34.0525,34.06,34.0149,34.045,529700.0
2014-09-25 10:20:00,45.28,45.28,45.23,45.25,577300.0,34.045,34.045,34.0074,34.0224,577300.0
2014-09-25 10:30:00,45.25,45.27,45.19,45.21,389600.0,34.0224,34.0375,33.9773,33.9923,389600.0
2014-09-25 10:40:00,45.21,45.21,45.1,45.14,109100.0,33.9923,33.9923,33.9096,33.9397,109100.0
2014-09-25 10:50:00,45.14,45.2,45.14,45.2,130600.0,33.9397,33.9848,33.9397,33.9848,130600.0
2014-09-25 11:00:00,45.19,45.19,45.13,45.18,200300.0,33.9773,33.9773,33.9322,33.9698,200300.0
2014-09-25 11:10:00,45.17,45.17,45.11,45.12,118500.0,33.9623,33.9623,33.9171,33.9247,118500.0
2014-09-25 11:20:00,45.11,45.18,45.1,45.17,123600.0,33.9171,33.9698,33.9096,33.9623,123600.0
2014-09-25 11:30:00,45.17,45.17,45.11,45.12,112700.0,33.9623,33.9623,33.9171,33.9247,112700.0
2014-09-25 11:40:00,45.12,45.12,45.06,45.06,199400.0,33.9247,33.9247,33.8796,33.8796,199400.0
2014-09-25 11:50:00,45.06,45.09,45.06,45.07,70600.0,33.8796,33.9021,33.8796,33.8871,70600.0
2014-09-25 12:00:00,45.07,45.1,45.07,45.08,77800.0,33.8871,33.9096,33.8871,33.8946,77800.0
2014-09-25 12:10:00,45.09,45.09,45.07,45.07,48200.0,33.9021,33.9021,33.8871,33.8871,48200.0
2014-09-25 12:20:00,45.07,45.07,45.01,45.01,147600.0,33.8871,33.8871,33.842,33.842,147600.0
2014-09-25 12:30:00,45.0,45.05,44.99,45.05,85000.0,33.8344,33.872,33.8269,33.872,85000.0
2014-09-25 12:40:00,45.05,45.06,45.03,45.03,40400.0,33.872,33.8796,33.857,33.857,40400.0
2014-09-25 12:50:00,45.03,45.04,45.01,45.02,27400.0,33.857,33.8645,33.842,33.8495,27400.0
2014-09-25 13:00:00,45.02,45.03,44.97,44.98,160100.0,33.8495,33.857,33.8119,33.8194,160100.0
2014-09-25 13:10:00,44.98,45.03,44.98,45.03,52600.0,33.8194,33.857,33.8194,33.857,52600.0
2014-09-25 13:20:00,45.03,45.04,45.0,45.03,106900.0,33.857,33.8645,33.8344,33.857,106900.0
2014-09-25 13:30:00,45.02,45.03,45.0,45.01,298600.0,33.8495,33.857,33.8344,33.842,298600.0
2014-09-25 13:40:00,45.01,45.01,44.96,44.97,241200.0,33.842,33.842,33.8044,33.8119,241200.0
2014-09-25 13:50:00,44.97,44.98,44.93,44.95,279300.0,33.8119,33.8194,33.7818,33.7968,279300.0
2014-09-25 14:00:00,44.95,45.0,44.93,44.99,35100.0,33.7968,33.8344,33.7818,33.8269,35100.0
2014-09-25 14:10:00,44.99,45.01,44.97,45.0,171500.0,33.8269,33.842,33.8119,33.8344,171500.0
2014-09-25 14:20:00,44.99,45.01,44.98,44.99,24000.0,33.8269,33.842,33.8194,33.8269,24000.0
2014-09-25 14:30:00,44.99,45.02,44.98,45.02,164800.0,33.8269,33.8495,33.8194,33.8495,164800.0
2014-09-25 14:40:00,45.02,45.09,45.02,45.08,128800.0,33.8495,33.9021,33.8495,33.8946,128800.0
2014-09-25 14:50:00,45.07,45.09,45.05,45.06,37900.0,33.8871,33.9021,33.872,33.8796,37900.0
2014-09-25 15:00:00,45.06,45.07,45.03,45.06,299600.0,33.8796,33.8871,33.857,33.8796,299600.0
2014-09-25 15:10:00,45.06,45.06,45.03,45.05,67800.0,33.8796,33.8796,33.857,33.872,67800.0
2014-09-25 15:20:00,45.04,45.05,44.99,45.0,264600.0,33.8645,33.872,33.8269,33.8344,264600.0
2014-09-25 15:30:00,45.0,45.08,45.0,45.07,87000.0,33.8344,33.8946,33.8344,33.8871,87000.0
2014-09-25 15:40:00,45.07,45.1,45.04,45.07,288300.0,33.8871,33.9096,33.8645,33.8871,288300.0
2014-09-25 15:50:00,45.07,45.07,44.94,44.94,463900.0,33.8871,33.8871,33.7893,33.7893,463900.0
2014-09-26 09:30:00,45.03,45.15,44.89,44.94,236100.0,33.857,33.9472,33.7517,33.7893,236100.0
2014-09-26 09:40:00,44.94,44.94,44.83,44.9,261800.0,33.7893,33.7893,33.7066,33.7593,261800.0
2014-09-26 09:50:00,44.9,44.95,44.83,44.9,114700.0,33.7593,33.7968,33.7066,33.7593,114700.0
2014-09-26 10:00:00,44.9,45.02,44.9,44.97,89700.0,33.7593,33.8495,33.7593,33.8119,89700.0
2014-09-26 10:10:00,44.97,44.97,44.91,44.93,26200.0,33.8119,33.8119,33.7668,33.7818,26200.0
2014-09-26 10:20:00,44.94,44.97,44.91,44.91,50900.0,33.7893,33.8119,33.7668,33.7668,50900.0
2014-09-26 10:30:00,44.92,44.95,44.87,44.9,95200.0,33.7743,33.7968,33.7367,33.7593,95200.0
2014-09-26 10:40:00,44.9,44.92,44.85,44.85,38900.0,33.7593,33.7743,33.7217,33.7217,38900.0
2014-09-26 10:50:00,44.85,44.89,44.84,44.89,100600.0,33.7217,33.7517,33.7141,33.7517,100600.0
2014-09-26 11:00:00,44.9,44.93,44.9,44.9,33100.0,33.7593,33.7818,33.7593,33.7593,33100.0
2014-09-26 11:10:00,44.9,44.91,44.87,44.87,35900.0,33.7593,33.7668,33.7367,33.7367,35900.0
2014-09-26 11:20:00,44.86,44.86,44.81,44.82,125400.0,33.7292,33.7292,33.6916,33.6991,125400.0
2014-09-26 11:30:00,44.82,44.82,44.77,44.78,179800.0,33.6991,33.6991,33.6615,33.669,179800.0
2014-09-26 11:40:00,44.78,44.8,44.77,44.79,97400.0,33.669,33.6841,33.6615,33.6765,97400.0
2014-09-26 11:50:00,44.8,44.81,44.79,44.8,17200.0,33.6841,33.6916,33.6765,33.6841,17200.0
2014-09-26 12:00:00,44.81,44.83,44.8,44.82,30200.0,33.6916,33.7066,33.6841,33.6991,30200.0
2014-09-26 12:10:00,44.83,44.86,44.83,44.85,49100.0,33.7066,33.7292,33.7066,33.7217,49100.0
2014-09-26 12:20:00,44.86,44.87,44.85,44.86,52800.0,33.7292,33.7367,33.7217,33.7292,52800.0
2014-09-26 12:30:00,44.87,44.88,44.83,44.85,28500.0,33.7367,33.7442,33.7066,33.7217,28500.0
2014-09-26 12:40:00,44.84,44.85,44.84,44.85,6300.0,33.7141,33.7217,33.7141,33.7217,6300.0
2014-09-26 12:50:00,44.85,44.86,44.83,44.84,68300.0,33.7217,33.7292,33.7066,33.7141,68300.0
2014-09-26 13:00:00,44.84,44.87,44.84,44.87,19500.0,33.7141,33.7367,33.7141,33.7367,19500.0
2014-09-26 13:10:00,44.87,44.93,44.87,44.93,23900.0,33.7367,33.7818,33.7367,33.7818,23900.0
2014-09-26 13:20:00,44.93,44.94,44.91,44.92,41300.0,33.7818,33.7893,33.7668,33.7743,41300.0
2014-09-26 13:30:00,44.92,44.93,44.91,44.92,102800.0,33.7743,33.7818,33.7668,33.7743,102800.0
2014-09-26 13:40:00,44.93,44.94,44.92,44.94,18100.0,33.7818,33.7893,33.7743,33.7893,18100.0
2014-09-26 13:50:00,44.94,44.97,44.93,44.97,61700.0,33.7893,33.8119,33.7818,33.8119,61700.0
2014-09-26 14:00:00,44.97,45.05,44.96,45.05,89100.0,33.8119,33.872,33.8044,33.872,89100.0
2014-09-26 14:10:00,45.06,45.14,45.05,45.13,83600.0,33.8796,33.9397,33.872,33.9322,83600.0
2014-09-26 14:20:00,45.14,45.14,45.1,45.11,68800.0,33.9397,33.9397,33.9096,33.9171,68800.0
2014-09-26 14:30:00,45.11,45.18,45.1,45.18,85100.0,33.9171,33.9698,33.9096,33.9698,85100.0
2014-09-26 14:40:00,45.18,45.19,45.16,45.18,104200.0,33.9698,33.9773,33.9547,33.9698,104200.0
2014-09-26 14:50:00,45.18,45.18,45.13,45.14,348200.0,33.9698,33.9698,33.9322,33.9397,348200.0
2014-09-26 15:00:00,45.14,45.16,45.13,45.16,81800.0,33.9397,33.9547,33.9322,33.9547,81800.0
2014-09-26 15:10:00,45.16,45.17,45.11,45.11,124600.0,33.9547,33.9623,33.9171,33.9171,124600.0
2014-09-26 15:20:00,45.11,45.13,45.09,45.11,181700.0,33.9171,33.9322,33.9021,33.9171,181700.0
2014-09-26 15:30:00,45.12,45.13,45.08,45.1,115300.0,33.9247,33.9322,33.8946,33.9096,115300.0
2014-09-26 15:40:00,45.1,45.11,45.06,45.08,149000.0,33.9096,33.9171,33.8796,33.8946,149000.0
2014-09-26 15:50:00,45.08,45.12,45.07,45.1,353000.0,33.8946,33.9247,33.8871,33.9096,353000.0
2014-09-29 09:30:00,44.83,44.9,44.8,44.85,824800.0,33.7066,33.7593,33.6841,33.7217,824800.0
2014-09-29 09:40:00,44.85,44.88,44.82,44.85,157000.0,33.7217,33.7442,33.6991,33.7217,157000.0
2014-09-29 09:50:00,44.86,44.91,44.84,44.9,329700.0,33.7292,33.7668,33.7141,33.7593,329700.0
2014-09-29 10:00:00,44.89,44.93,44.86,44.88,172900.0,33.7517,33.7818,33.7292,33.7442,172900.0
2014-09-29 10:10:00,44.87,44.9,44.85,44.9,159400.0,33.7367,33.7593,33.7217,33.7593,159400.0
2014-09-29 10:20:00,44.9,44.95,44.9,44.92,58000.0,33.7593,33.7968,33.7593,33.7743,58000.0
2014-09-29 10:30:00,44.91,44.95,44.91,44.94,240200.0,33.7668,33.7968,33.7668,33.7893,240200.0
2014-09-29 10:40:00,44.94,44.97,44.93,44.94,272100.0,33.7893,33.8119,33.7818,33.7893,272100.0
2014-09-29 10:50:00,44.94,44.96,44.91,44.91,501600.0,33.7893,33.8044,33.7668,33.7668,501600.0
2014-09-29 11:00:00,44.91,44.93,44.88,44.9,232500.0,33.7668,33.7818,33.7442,33.7593,232500.0
2014-09-29 11:10:00,44.91,45.01,44.9,45.0,146800.0,33.7668,33.842,33.7593,33.8344,146800.0
2014-09-29 11:20:00,45.0,45.02,44.98,45.0,294800.0,33.8344,33.8495,33.8194,33.8344,294800.0
2014-09-29 11:30:00,45.0,45.01,44.95,44.96,118500.0,33.8344,33.842,33.7968,33.8044,118500.0
2014-09-29 11:40:00,44.95,44.96,44.94,44.96,247400.0,33.7968,33.8044,33.7893,33.8044,247400.0
2014-09-29 11:50:00,44.96,44.99,44.96,44.99,27300.0,33.8044,33.8269,33.8044,33.8269,27300.0
2014-09-29 12:00:00,44.98,44.98,44.95,44.97,86400.0,33.8194,33.8194,33.7968,33.8119,86400.0
2014-09-29 12:10:00,44.96,44.97,44.92,44.95,80800.0,33.8044,33.8119,33.7743,33.7968,80800.0
2014-09-29 12:20:00,44.95,44.96,44.93,44.94,393900.0,33.7968,33.8044,33.7818,33.7893,393900.0
2014-09-29 12:30:00,44.94,44.95,44.9,44.91,81100.0,33.7893,33.7968,33.7593,33.7668,81100.0
2014-09-29 12:40:00,44.91,44.93,44.9,44.91,54500.0,33.7668,33.7818,33.7593,33.7668,54500.0
2014-09-29 12:50:00,44.92,44.95,44.92,44.93,148700.0,33.7743,33.7968,33.7743,33.7818,148700.0
2014-09-29 13:00:00,44.93,44.94,44.9,44.92,47200.0,33.7818,33.7893,33.7593,33.7743,47200.0
2014-09-29 13:10:00,44.92,44.95,44.9,44.93,51700.0,33.7743,33.7968,33.7593,33.7818,51700.0
2014-09-29 13:20:00,44.94,44.95,44.92,44.94,25600.0,33.7893,33.7968,33.7743,33.7893,25600.0
2014-09-29 13:30:00,44.94,44.97,44.94,44.96,16600.0,33.7893,33.8119,33.7893,33.8044,16600.0
2014-09-29 13:40:00,44.96,44.97,44.93,44.96,457700.0,33.8044,33.8119,33.7818,33.8044,457700.0
2014-09-29 13:50:00,44.96,44.99,44.96,44.97,215500.0,33.8044,33.8269,33.8044,33.8119,215500.0
2014-09-29 14:00:00,44.97,45.0,44.94,44.95,92600.0,33.8119,33.8344,33.7893,33.7968,92600.0
2014-09-29 14:10:00,44.95,44.97,44.92,44.92,179200.0,33.7968,33.8119,33.7743,33.7743,179200.0
2014-09-29 14:20:00,44.92,44.93,44.9,44.91,137700.0,33.7743,33.7818,33.7593,33.7668,137700.0
2014-09-29 14:30:00,44.91,44.95,44.9,44.94,57200.0,33.7668,33.7968,33.7593,33.7893,57200.0
2014-09-29 14:40:00,44.94,44.98,44.93,44.97,91200.0,33.7893,33.8194,33.7818,33.8119,91200.0
2014-09-29 14:50:00,44.96,45.02,44.95,45.02,62100.0,33.8044,33.8495,33.7968,33.8495,62100.0
2014-09-29 15:00:00,45.02,45.04,45.01,45.03,45200.0,33.8495,33.8645,33.842,33.857,45200.0
2014-09-29 15:10:00,45.02,45.11,45.02,45.09,383800.0,33.8495,33.9171,33.8495,33.9021,383800.0
2014-09-29 15:20:00,45.09,45.15,45.09,45.14,282900.0,33.9021,33.9472,33.9021,33.9397,282900.0
2014-09-29 15:30:00,45.14,45.15,45.11,45.13,144700.0,33.9397,33.9472,33.9171,33.9322,144700.0
2014-09-29 15:40:00,45.12,45.13,45.07,45.1,246900.0,33.9247,33.9322,33.8871,33.9096,246900.0
2014-09-29 15:50:00,45.1,45.11,45.07,45.1,551100.0,33.9096,33.9171,33.8871,33.9096,551100.0
2014-09-30 09:30:00,45.11,45.12,45.05,45.05,187200.0,33.9171,33.9247,33.872,33.872,187200.0
2014-09-30 09:40:00,45.06,45.11,45.05,45.05,272400.0,33.8796,33.9171,33.872,33.872,272400.0
2014-09-30 09:50:00,45.05,45.05,45.0,45.03,88000.0,33.872,33.872,33.8344,33.857,88000.0
2014-09-30 10:00:00,45.02,45.02,44.95,44.97,164300.0,33.8495,33.8495,33.7968,33.8119,164300.0
2014-09-30 10:10:00,44.97,45.05,44.97,45.04,95900.0,33.8119,33.872,33.8119,33.8645,95900.0
2014-09-30 10:20:00,45.04,45.08,45.0,45.01,99400.0,33.8645,33.8946,33.8344,33.842,99400.0
2014-09-30 10:30:00,45.02,45.06,45.02,45.05,55800.0,33.8495,33.8796,33.8495,33.872,55800.0
2014-09-30 10:40:00,45.05,45.09,45.04,45.07,47300.0,33.872,33.9021,33.8645,33.8871,47300.0
2014-09-30 10:50:00,45.08,45.09,45.05,45.08,48000.0,33.8946,33.9021,33.872,33.8946,48000.0
2014-09-30 11:00:00,45.08,45.15,45.08,45.14,189200.0,33.8946,33.9472,33.8946,33.9397,189200.0
2014-09-30 11:10:00,45.14,45.14,45.12,45.13,72400.0,33.9397,33.9397,33.9247,33.9322,72400.0
2014-09-30 11:20:00,45.12,45.18,45.12,45.17,26300.0,33.9247,33.9698,33.9247,33.9623,26300.0
2014-09-30 11:30:00,45.17,45.18,45.15,45.17,36900.0,33.9623,33.9698,33.9472,33.9623,36900.0
2014-09-30 11:40:00,45.16,45.16,45.13,45.14,49700.0,33.9547,33.9547,33.9322,33.9397,49700.0
2014-09-30 11:50:00,45.13,45.14,45.11,45.12,128600.0,33.9322,33.9397,33.9171,33.9247,128600.0
2014-09-30 12:00:00,45.12,45.13,45.1,45.11,41000.0,33.9247,33.9322,33.9096,33.9171,41000.0
2014-09-30 12:10:00,45.11,45.15,45.11,45.14,70000.0,33.9171,33.9472,33.9171,33.9397,70000.0
2014-09-30 12:20:00,45.15,45.15,45.09,45.11,123800.0,33.9472,33.9472,33.9021,33.9171,123800.0
2014-09-30 12:30:00,45.1,45.11,45.05,45.05,105700.0,33.9096,33.9171,33.872,33.872,105700.0
2014-09-30 12:40:00,45.05,45.09,45.04,45.08,94300.0,33.872,33.9021,33.8645,33.8946,94300.0
2014-09-30 12:50:00,45.09,45.1,45.06,45.06,25500.0,33.9021,33.9096,33.8796,33.8796,25500.0
2014-09-30 13:00:00,45.07,45.13,45.07,45.11,57700.0,33.8871,33.9322,33.8871,33.9171,57700.0
2014-09-30 13:10:00,45.11,45.16,45.11,45.13,57900.0,33.9171,33.9547,33.9171,33.9322,57900.0
2014-09-30 13:20:00,45.14,45.14,45.09,45.09,39700.0,33.9397,33.9397,33.9021,33.9021,39700.0
2014-09-30 13:30:00,45.09,45.1,45.06,45.08,112800.0,33.9021,33.9096,33.8796,33.8946,112800.0
2014-09-30 13:40:00,45.08,45.09,45.01,45.02,133200.0,33.8946,33.9021,33.842,33.8495,133200.0
2014-09-30 13:50:00,45.02,45.05,45.01,45.05,93400.0,33.8495,33.872,33.842,33.872,93400.0
2014-09-30 14:00:00,45.05,45.1,45.05,45.1,48600.0,33.872,33.9096,33.872,33.9096,48600.0
2014-09-30 14:10:00,45.1,45.12,45.08,45.1,170800.0,33.9096,33.9247,33.8946,33.9096,170800.0
2014-09-30 14:20:00,45.1,45.13,45.07,45.13,43900.0,33.9096,33.9322,33.8871,33.9322,43900.0
2014-09-30 14:30:00,45.12,45.14,45.11,45.12,46000.0,33.9247,33.9397,33.9171,33.9247,46000.0
2014-09-30 14:40:00,45.11,45.14,45.09,45.13,40400.0,33.9171,33.9397,33.9021,33.9322,40400.0
2014-09-30 14:50:00,45.14,45.16,45.12,45.12,87300.0,33.9397,33.9547,33.9247,33.9247,87300.0
2014-09-30 15:00:00,45.12,45.13,45.07,45.09,123500.0,33.9247,33.9322,33.8871,33.9021,123500.0
2014-09-30 15:10:00,45.1,45.13,45.09,45.12,80500.0,33.9096,33.9322,33.9021,33.9247,80500.0
2014-09-30 15:20:00,45.13,45.17,45.13,45.15,214100.0,33.9322,33.9623,33.9322,33.9472,214100.0
2014-09-30 15:30:00,45.16,45.21,45.14,45.18,248100.0,33.9547,33.9923,33.9397,33.9698,248100.0
2014-09-30 15:40:00,45.19,45.22,45.16,45.2,489500.0,33.9773,33.9999,33.9547,33.9848,489500.0
2014-09-30 15:50:00,45.19,45.2,45.11,45.11,640900.0,33.9773,33.9848,33.9171,33.9171,640900.0
2014-10-01 09:30:00,45.07,45.07,44.89,44.91,399800.0,33.8871,33.8871,33.7517,33.7668,399800.0
2014-10-01 09:40:00,44.9,44.95,44.89,44.92,516400.0,33.7593,33.7968,33.7517,33.7743,516400.0
2014-10-01 09:50:00,44.91,44.98,44.9,44.94,272300.0,33.7668,33.8194,33.7593,33.7893,272300.0
2014-10-01 10:00:00,44.94,44.98,44.87,44.95,820600.0,33.7893,33.8194,33.7367,33.7968,820600.0
2014-10-01 10:10:00,44.94,45.02,44.92,45.01,233600.0,33.7893,33.8495,33.7743,33.842,233600.0
2014-10-01 10:20:00,45.0,45.03,44.99,45.01,80600.0,33.8344,33.857,33.8269,33.842,80600.0
2014-10-01 10:30:00,45.02,45.02,44.93,44.96,469800.0,33.8495,33.8495,33.7818,33.8044,469800.0
2014-10-01 10:40:00,44.95,45.03,44.95,45.01,204700.0,33.7968,33.857,33.7968,33.842,204700.0
2014-10-01 10:50:00,45.02,45.04,45.0,45.03,134800.0,33.8495,33.8645,33.8344,33.857,134800.0
2014-10-01 11:00:00,45.03,45.07,45.02,45.04,226300.0,33.857,33.8871,33.8495,33.8645,226300.0
2014-10-01 11:10:00,45.04,45.05,45.0,45.01,173000.0,33.8645,33.872,33.8344,33.842,173000.0
2014-10-01 11:20:00,45.01,45.02,44.96,44.97,130300.0,33.842,33.8495,33.8044,33.8119,130300.0
2014-10-01 11:30:00,44.97,44.99,44.96,44.98,244700.0,33.8119,33.8269,33.8044,33.8194,244700.0
2014-10-01 11:40:00,44.98,44.99,44.93,44.95,130100.0,33.8194,33.8269,33.7818,33.7968,130100.0
2014-10-01 11:50:00,44.94,44.95,44.93,44.93,156600.0,33.7893,33.7968,33.7818,33.7818,156600.0
2014-10-01 12:00:00,44.94,44.95,44.88,44.92,1164700.0,33.7893,33.7968,33.7442,33.7743,1164700.0
2014-10-01 12:10:00,44.93,44.93,44.86,44.91,238000.0,33.7818,33.7818,33.7292,33.7668,238000.0
2014-10-01 12:20:00,44.9,44.93,44.88,44.92,724000.0,33.7593,33.7818,33.7442,33.7743,724000.0
2014-10-01 12:30:00,44.92,44.93,44.86,44.87,236200.0,33.7743,33.7818,33.7292,33.7367,236200.0
2014-10-01 12:40:00,44.88,44.89,44.83,44.83,211200.0,33.7442,33.7517,33.7066,33.7066,211200.0
2014-10-01 12:50:00,44.83,44.87,44.83,44.83,221600.0,33.7066,33.7367,33.7066,33.7066,221600.0
2014-10-01 13:00:00,44.83,44.87,44.81,44.81,249500.0,33.7066,33.7367,33.6916,33.6916,249500.0
2014-10-01 13:10:00,44.82,44.85,44.8,44.82,120000.0,33.6991,33.7217,33.6841,33.6991,120000.0
2014-10-01 13:20:00,44.81,44.83,44.8,44.82,127100.0,33.6916,33.7066,33.6841,33.6991,127100.0
2014-10-01 13:30:00,44.82,44.83,44.77,44.79,163600.0,33.6991,33.7066,33.6615,33.6765,163600.0
2014-10-01 13:40:00,44.79,44.82,44.76,44.79,218100.0,33.6765,33.6991,33.654,33.6765,218100.0
2014-10-01 13:50:00,44.79,44.82,44.78,44.79,1051700.0,33.6765,33.6991,33.669,33.6765,1051700.0
2014-10-01 14:00:00,44.79,44.85,44.78,44.84,611600.0,33.6765,33.7217,33.669,33.7141,611600.0
2014-10-01 14:10:00,44.84,44.88,44.83,44.88,505100.0,33.7141,33.7442,33.7066,33.7442,505100.0
2014-10-01 14:20:00,44.88,44.89,44.85,44.87,113100.0,33.7442,33.7517,33.7217,33.7367,113100.0
2014-10-01 14:30:00,44.87,44.88,44.83,44.88,137200.0,33.7367,33.7442,33.7066,33.7442,137200.0
2014-10-01 14:40:00,44.88,44.89,44.83,44.86,304300.0,33.7442,33.7517,33.7066,33.7292,304300.0
2014-10-01 14:50:00,44.85,44.86,44.78,44.78,342000.0,33.7217,33.7292,33.669,33.669,342000.0
2014-10-01 15:00:00,44.79,44.82,44.76,44.76,288500.0,33.6765,33.6991,33.654,33.654,288500.0
2014-10-01 15:10:00,44.77,44.83,44.75,44.82,297800.0,33.6615,33.7066,33.6465,33.6991,297800.0
2014-10-01 15:20:00,44.81,44.85,44.77,44.84,228400.0,33.6916,33.7217,33.6615,33.7141,228400.0
2014-10-01 15:30:00,44.84,44.87,44.8,44.86,348200.0,33.7141,33.7367,33.6841,33.7292,348200.0
2014-10-01 15:40:00,44.86,44.92,44.85,44.9,542300.0,33.7292,33.7743,33.7217,33.7593,542300.0
2014-10-01 15:50:00,44.9,44.9,44.82,44.83,1431800.0,33.7593,33.7593,33.6991,33.7066,1431800.0
2014-10-02 09:30:00,44.8,44.87,44.8,44.83,514500.0,33.6841,33.7367,33.6841,33.7066,514500.0
2014-10-02 09:40:00,44.82,44.87,44.81,44.86,360600.0,33.6991,33.7367,33.6916,33.7292,360600.0
2014-10-02 09:50:00,44.86,44.93,44.85,44.93,416100.0,33.7292,33.7818,33.7217,33.7818,416100.0
2014-10-02 10:00:00,44.92,44.97,44.87,44.96,273700.0,33.7743,33.8119,33.7367,33.8044,273700.0
2014-10-02 10:10:00,44.96,44.98,44.92,44.96,417400.0,33.8044,33.8194,33.7743,33.8044,417400.0
2014-10-02 10:20:00,44.96,45.02,44.96,45.0,167600.0,33.8044,33.8495,33.8044,33.8344,167600.0
2014-10-02 10:30:00,44.99,44.99,44.9,44.94,141100.0,33.8269,33.8269,33.7593,33.7893,141100.0
2014-10-02 10:40:00,44.94,44.95,44.88,44.91,123500.0,33.7893,33.7968,33.7442,33.7668,123500.0
2014-10-02 10:50:00,44.9,44.9,44.84,44.86,216000.0,33.7593,33.7593,33.7141,33.7292,216000.0
2014-10-02 11:00:00,44.87,44.89,44.83,44.86,625000.0,33.7367,33.7517,33.7066,33.7292,625000.0
2014-10-02 11:10:00,44.86,44.89,44.84,44.84,106000.0,33.7292,33.7517,33.7141,33.7141,106000.0
2014-10-02 11:20:00,44.85,44.87,44.82,44.85,112800.0,33.7217,33.7367,33.6991,33.7217,112800.0
2014-10-02 11:30:00,44.86,44.87,44.76,44.78,388100.0,33.7292,33.7367,33.654,33.669,388100.0
2014-10-02 11:40:00,44.78,44.78,44.7,44.75,371200.0,33.669,33.669,33.6089,33.6465,371200.0
2014-10-02 11:50:00,44.74,44.8,44.73,44.79,214400.0,33.639,33.6841,33.6314,33.6765,214400.0
2014-10-02 12:00:00,44.79,44.8,44.76,44.77,189000.0,33.6765,33.6841,33.654,33.6615,189000.0
2014-10-02 12:10:00,44.78,44.79,44.76,44.78,142900.0,33.669,33.6765,33.654,33.669,142900.0
2014-10-02 12:20:00,44.78,44.82,44.77,44.81,137600.0,33.669,33.6991,33.6615,33.6916,137600.0
2014-10-02 12:30:00,44.81,44.82,44.75,44.76,197700.0,33.6916,33.6991,33.6465,33.654,197700.0
2014-10-02 12:40:00,44.76,44.78,44.74,44.75,95600.0,33.654,33.669,33.639,33.6465,95600.0
2014-10-02 12:50:00,44.75,44.83,44.75,44.82,173500.0,33.6465,33.7066,33.6465,33.6991,173500.0
2014-10-02 13:00:00,44.82,44.86,44.81,44.82,70600.0,33.6991,33.7292,33.6916,33.6991,70600.0
2014-10-02 13:10:00,44.81,44.88,44.81,44.87,188600.0,33.6916,33.7442,33.6916,33.7367,188600.0
2014-10-02 13:20:00,44.88,44.92,44.85,44.9,201800.0,33.7442,33.7743,33.7217,33.7593,201800.0
2014-10-02 13:30:00,44.91,44.91,44.85,44.86,160200.0,33.7668,33.7668,33.7217,33.7292,160200.0
2014-10-02 13:40:00,44.85,44.88,44.84,44.84,49200.0,33.7217,33.7442,33.7141,33.7141,49200.0
2014-10-02 13:50:00,44.84,44.9,44.83,44.86,164700.0,33.7141,33.7593,33.7066,33.7292,164700.0
2014-10-02 14:00:00,44.85,44.93,44.84,44.91,165100.0,33.7217,33.7818,33.7141,33.7668,165100.0
2014-10-02 14:10:00,44.92,44.95,44.89,44.9,146600.0,33.7743,33.7968,33.7517,33.7593,146600.0
2014-10-02 14:20:00,44.91,44.95,44.89,44.95,158600.0,33.7668,33.7968,33.7517,33.7968,158600.0
2014-10-02 14:30:00,44.94,44.94,44.88,44.89,140600.0,33.7893,33.7893,33.7442,33.7517,140600.0
2014-10-02 14:40:00,44.89,44.96,44.88,44.95,108100.0,33.7517,33.8044,33.7442,33.7968,108100.0
2014-10-02 14:50:00,44.94,44.98,44.92,44.92,49100.0,33.7893,33.8194,33.7743,33.7743,49100.0
2014-10-02 15:00:00,44.92,44.94,44.89,44.91,255700.0,33.7743,33.7893,33.7517,33.7668,255700.0
2014-10-02 15:10:00,44.91,44.93,44.84,44.84,389400.0,33.7668,33.7818,33.7141,33.7141,389400.0
2014-10-02 15:20:00,44.84,44.86,44.83,44.85,215800.0,33.7141,33.7292,33.7066,33.7217,215800.0
2014-10-02 15:30:00,44.85,44.87,44.82,44.87,181700.0,33.7217,33.7367,33.6991,33.7367,181700.0
2014-10-02 15:40:00,44.87,44.9,44.83,44.9,265500.0,33.7367,33.7593,33.7066,33.7593,265500.0
2014-10-02 15:50:00,44.9,44.91,44.85,44.89,2976000.0,33.7593,33.7668,33.7217,33.7517,2976000.0
2014-10-03 09:30:00,45.18,45.18,45.0,45.04,686000.0,33.9698,33.9698,33.8344,33.8645,686000.0
2014-10-03 09:40:00,45.04,45.3,45.02,45.26,707500.0,33.8645,34.06,33.8495,34.0299,707500.0
2014-10-03 09:50:00,45.26,45.27,45.2,45.21,218900.0,34.0299,34.0375,33.9848,33.9923,218900.0
2014-10-03 10:00:00,45.22,45.33,45.22,45.32,101800.0,33.9999,34.0826,33.9999,34.075,101800.0
2014-10-03 10:10:00,45.32,45.33,45.29,45.32,130000.0,34.075,34.0826,34.0525,34.075,130000.0
2014-10-03 10:20:00,45.31,45.33,45.27,45.3,186400.0,34.0675,34.0826,34.0375,34.06,186400.0
2014-10-03 10:30:00,45.3,45.31,45.26,45.28,150600.0,34.06,34.0675,34.0299,34.045,150600.0
2014-10-03 10:40:00,45.28,45.29,45.25,45.28,148100.0,34.045,34.0525,34.0224,34.045,148100.0
2014-10-03 10:50:00,45.27,45.29,45.26,45.27,37700.0,34.0375,34.0525,34.0299,34.0375,37700.0
2014-10-03 11:00:00,45.26,45.33,45.26,45.32,90500.0,34.0299,34.0826,34.0299,34.075,90500.0
2014-10-03 11:10:00,45.32,45.34,45.3,45.31,29200.0,34.075,34.0901,34.06,34.0675,29200.0
2014-10-03 11:20:00,45.3,45.32,45.27,45.31,145600.0,34.06,34.075,34.0375,34.0675,145600.0
2014-10-03 11:30:00,45.32,45.33,45.3,45.32,215800.0,34.075,34.0826,34.06,34.075,215800.0
2014-10-03 11:40:00,45.32,45.33,45.31,45.31,311000.0,34.075,34.0826,34.0675,34.0675,311000.0
2014-10-03 11:50:00,45.31,45.33,45.3,45.3,257100.0,34.0675,34.0826,34.06,34.06,257100.0
2014-10-03 12:00:00,45.3,45.33,45.29,45.3,169400.0,34.06,34.0826,34.0525,34.06,169400.0
2014-10-03 12:10:00,45.31,45.32,45.29,45.32,96800.0,34.0675,34.075,34.0525,34.075,96800.0
2014-10-03 12:20:00,45.31,45.35,45.31,45.34,167100.0,34.0675,34.0976,34.0675,34.0901,167100.0
2014-10-03 12:30:00,45.35,45.37,45.35,45.37,35700.0,34.0976,34.1126,34.0976,34.1126,35700.0
2014-10-03 12:40:00,45.36,45.39,45.36,45.38,69900.0,34.1051,34.1277,34.1051,34.1202,69900.0
2014-10-03 12:50:00,45.38,45.38,45.35,45.36,40100.0,34.1202,34.1202,34.0976,34.1051,40100.0
2014-10-03 13:00:00,45.36,45.37,45.34,45.34,255800.0,34.1051,34.1126,34.0901,34.0901,255800.0
2014-10-03 13:10:00,45.34,45.37,45.32,45.32,52300.0,34.0901,34.1126,34.075,34.075,52300.0
2014-10-03 13:20:00,45.33,45.37,45.33,45.36,50500.0,34.0826,34.1126,34.0826,34.1051,50500.0
2014-10-03 13:30:00,45.37,45.37,45.33,45.33,25900.0,34.1126,34.1126,34.0826,34.0826,25900.0
2014-10-03 13:40:00,45.33,45.34,45.33,45.34,42500.0,34.0826,34.0901,34.0826,34.0901,42500.0
2014-10-03 13:50:00,45.34,45.36,45.33,45.34,33400.0,34.0901,34.1051,34.0826,34.0901,33400.0
2014-10-03 14:00:00,45.34,45.4,45.34,45.4,85200.0,34.0901,34.1352,34.0901,34.1352,85200.0
2014-10-03 14:10:00,45.4,45.41,45.38,45.39,72700.0,34.1352,34.1427,34.1202,34.1277,72700.0
2014-10-03 14:20:00,45.4,45.42,45.4,45.4,55600.0,34.1352,34.1502,34.1352,34.1352,55600.0
2014-10-03 14:30:00,45.4,45.42,45.39,45.41,48700.0,34.1352,34.1502,34.1277,34.1427,48700.0
2014-10-03 14:40:00,45.42,45.44,45.41,45.43,67800.0,34.1502,34.1653,34.1427,34.1578,67800.0
2014-10-03 14:50:00,45.43,45.44,45.41,45.41,46900.0,34.1578,34.1653,34.1427,34.1427,46900.0
2014-10-03 15:00:00,45.41,45.46,45.41,45.42,115400.0,34.1427,34.1803,34.1427,34.1502,115400.0
2014-10-03 15:10:00,45.42,45.44,45.38,45.4,93200.0,34.1502,34.1653,34.1202,34.1352,93200.0
2014-10-03 15:20:00,45.39,45.43,45.39,45.41,157800.0,34.1277,34.1578,34.1277,34.1427,157800.0
2014-10-03 15:30:00,45.41,45.42,45.39,45.39,235800.0,34.1427,34.1502,34.1277,34.1277,235800.0
2014-10-03 15:40:00,45.39,45.44,45.38,45.44,229700.0,34.1277,34.1653,34.1202,34.1653,229700.0
2014-10-03 15:50:00,45.44,45.44,45.39,45.4,1616800.0,34.1653,34.1653,34.1277,34.1352,1616800.0
2014-10-06 09:30:00,45.56,45.56,45.42,45.49,203200.0,34.2555,34.2555,34.1502,34.2029,203200.0
2014-10-06 09:40:00,45.49,45.49,45.41,45.42,141300.0,34.2029,34.2029,34.1427,34.1502,141300.0
2014-10-06 09:50:00,45.42,45.44,45.39,45.42,94000.0,34.1502,34.1653,34.1277,34.1502,94000.0
2014-10-06 10:00:00,45.42,45.44,45.39,45.43,151300.0,34.1502,34.1653,34.1277,34.1578,151300.0
2014-10-06 10:10:00,45.43,45.48,45.4,45.46,269300.0,34.1578,34.1953,34.1352,34.1803,269300.0
2014-10-06 10:20:00,45.46,45.47,45.45,45.46,69100.0,34.1803,34.1878,34.1728,34.1803,69100.0
2014-10-06 10:30:00,45.46,45.5,45.44,45.47,109700.0,34.1803,34.2104,34.1653,34.1878,109700.0
2014-10-06 10:40:00,45.48,45.49,45.45,45.46,130600.0,34.1953,34.2029,34.1728,34.1803,130600.0
2014-10-06 10:50:00,45.46,45.46,45.41,45.44,105700.0,34.1803,34.1803,34.1427,34.1653,105700.0
2014-10-06 11:00:00,45.43,45.46,45.41,45.46,70900.0,34.1578,34.1803,34.1427,34.1803,70900.0
2014-10-06 11:10:00,45.46,45.47,45.43,45.45,87300.0,34.1803,34.1878,34.1578,34.1728,87300.0
2014-10-06 11:20:00,45.45,45.45,45.4,45.43,70600.0,34.1728,34.1728,34.1352,34.1578,70600.0
2014-10-06 11:30:00,45.44,45.47,45.44,45.44,59000.0,34.1653,34.1878,34.1653,34.1653,59000.0
2014-10-06 11:40:00,45.44,45.44,45.29,45.3,161800.0,34.1653,34.1653,34.0525,34.06,161800.0
2014-10-06 11:50:00,45.31,45.32,45.25,45.28,101200.0,34.0675,34.075,34.0224,34.045,101200.0
2014-10-06 12:00:00,45.27,45.3,45.26,45.29,145800.0,34.0375,34.06,34.0299,34.0525,145800.0
2014-10-06 12:10:00,45.29,45.29,45.26,45.27,119600.0,34.0525,34.0525,34.0299,34.0375,119600.0
2014-10-06 12:20:00,45.26,45.26,45.22,45.22,79100.0,34.0299,34.0299,33.9999,33.9999,79100.0
2014-10-06 12:30:00,45.23,45.24,45.21,45.23,27700.0,34.0074,34.0149,33.9923,34.0074,27700.0
2014-10-06 12:40:00,45.22,45.23,45.17,45.19,88000.0,33.9999,34.0074,33.9623,33.9773,88000.0
2014-10-06 12:50:00,45.19,45.2,45.16,45.19,68700.0,33.9773,33.9848,33.9547,33.9773,68700.0
2014-10-06 13:00:00,45.18,45.23,45.16,45.21,39000.0,33.9698,34.0074,33.9547,33.9923,39000.0
2014-10-06 13:10:00,45.22,45.28,45.2,45.25,53800.0,33.9999,34.045,33.9848,34.0224,53800.0
2014-10-06 13:20:00,45.25,45.29,45.25,45.28,66200.0,34.0224,34.0525,34.0224,34.045,66200.0
2014-10-06 13:30:00,45.29,45.3,45.25,45.28,138200.0,34.0525,34.06,34.0224,34.045,138200.0
2014-10-06 13:40:00,45.28,45.29,45.25,45.25,141900.0,34.045,34.0525,34.0224,34.0224,141900.0
2014-10-06 13:50:00,45.24,45.3,45.23,45.29,253200.0,34.0149,34.06,34.0074,34.0525,253200.0
2014-10-06 14:00:00,45.3,45.3,45.27,45.28,133200.0,34.06,34.06,34.0375,34.045,133200.0
2014-10-06 14:10:00,45.28,45.33,45.28,45.32,85300.0,34.045,34.0826,34.045,34.075,85300.0
2014-10-06 14:20:00,45.32,45.37,45.32,45.36,73100.0,34.075,34.1126,34.075,34.1051,73100.0
2014-10-06 14:30:00,45.37,45.39,45.36,45.38,63000.0,34.1126,34.1277,34.1051,34.1202,63000.0
2014-10-06 14:40:00,45.37,45.4,45.36,45.38,49600.0,34.1126,34.1352,34.1051,34.1202,49600.0
2014-10-06 14:50:00,45.39,45.41,45.38,45.39,48100.0,34.1277,34.1427,34.1202,34.1277,48100.0
2014-10-06 15:00:00,45.4,45.4,45.35,45.35,107000.0,34.1352,34.1352,34.0976,34.0976,107000.0
2014-10-06 15:10:00,45.36,45.39,45.34,45.38,51000.0,34.1051,34.1277,34.0901,34.1202,51000.0
2014-10-06 15:20:00,45.38,45.46,45.37,45.45,155500.0,34.1202,34.1803,34.1126,34.1728,155500.0
2014-10-06 15:30:00,45.44,45.49,45.42,45.47,121700.0,34.1653,34.2029,34.1502,34.1878,121700.0
2014-10-06 15:40:00,45.48,45.48,45.43,45.44,161900.0,34.1953,34.1953,34.1578,34.1653,161900.0
2014-10-06 15:50:00,45.43,45.46,45.42,45.44,1520900.0,34.1578,34.1803,34.1502,34.1653,1520900.0
2014-10-07 09:30:00,45.23,45.33,45.23,45.32,152200.0,34.0074,34.0826,34.0074,34.075,152200.0
2014-10-07 09:40:00,45.31,45.33,45.29,45.33,450700.0,34.0675,34.0826,34.0525,34.0826,450700.0
2014-10-07 09:50:00,45.32,45.37,45.32,45.36,98100.0,34.075,34.1126,34.075,34.1051,98100.0
2014-10-07 10:00:00,45.36,45.38,45.34,45.37,428000.0,34.1051,34.1202,34.0901,34.1126,428000.0
2014-10-07 10:10:00,45.37,45.38,45.33,45.37,127800.0,34.1126,34.1202,34.0826,34.1126,127800.0
2014-10-07 10:20:00,45.37,45.39,45.34,45.39,64700.0,34.1126,34.1277,34.0901,34.1277,64700.0
2014-10-07 10:30:00,45.39,45.49,45.39,45.48,349600.0,34.1277,34.2029,34.1277,34.1953,349600.0
2014-10-07 10:40:00,45.47,45.51,45.47,45.48,247900.0,34.1878,34.2179,34.1878,34.1953,247900.0
2014-10-07 10:50:00,45.48,45.5,45.44,45.44,82000.0,34.1953,34.2104,34.1653,34.1653,82000.0
2014-10-07 11:00:00,45.44,45.45,45.4,45.42,102200.0,34.1653,34.1728,34.1352,34.1502,102200.0
2014-10-07 11:10:00,45.42,45.42,45.36,45.36,187200.0,34.1502,34.1502,34.1051,34.1051,187200.0
2014-10-07 11:20:00,45.36,45.39,45.34,45.37,294700.0,34.1051,34.1277,34.0901,34.1126,294700.0
2014-10-07 11:30:00,45.37,45.39,45.34,45.38,307100.0,34.1126,34.1277,34.0901,34.1202,307100.0
2014-10-07 11:40:00,45.38,45.43,45.38,45.42,133900.0,34.1202,34.1578,34.1202,34.1502,133900.0
2014-10-07 11:50:00,45.42,45.44,45.39,45.42,137800.0,34.1502,34.1653,34.1277,34.1502,137800.0
2014-10-07 12:00:00,45.42,45.45,45.4,45.44,48800.0,34.1502,34.1728,34.1352,34.1653,48800.0
2014-10-07 12:10:00,45.44,45.49,45.44,45.49,117500.0,34.1653,34.2029,34.1653,34.2029,117500.0
2014-10-07 12:20:00,45.49,45.5,45.47,45.49,38100.0,34.2029,34.2104,34.1878,34.2029,38100.0
2014-10-07 12:30:00,45.5,45.5,45.47,45.49,86800.0,34.2104,34.2104,34.1878,34.2029,86800.0
2014-10-07 12:40:00,45.49,45.52,45.45,45.45,194800.0,34.2029,34.2254,34.1728,34.1728,194800.0
2014-10-07 12:50:00,45.45,45.46,45.44,45.45,107600.0,34.1728,34.1803,34.1653,34.1728,107600.0
2014-10-07 13:00:00,45.45,45.46,45.42,45.44,75200.0,34.1728,34.1803,34.1502,34.1653,75200.0
2014-10-07 13:10:00,45.45,45.5,45.43,45.5,126900.0,34.1728,34.2104,34.1578,34.2104,126900.0
2014-10-07 13:20:00,45.5,45.52,45.49,45.51,81700.0,34.2104,34.2254,34.2029,34.2179,81700.0
2014-10-07 13:30:00,45.51,45.52,45.48,45.48,110200.0,34.2179,34.2254,34.1953,34.1953,110200.0
2014-10-07 13:40:00,45.49,45.5,45.46,45.48,112300.0,34.2029,34.2104,34.1803,34.1953,112300.0
2014-10-07 13:50:00,45.49,45.52,45.47,45.5,87200.0,34.2029,34.2254,34.1878,34.2104,87200.0
2014-10-07 14:00:00,45.5,45.5,45.47,45.49,101100.0,34.2104,34.2104,34.1878,34.2029,101100.0
2014-10-07 14:10:00,45.49,45.51,45.47,45.49,78900.0,34.2029,34.2179,34.1878,34.2029,78900.0
2014-10-07 14:20:00,45.49,45.49,45.42,45.42,253000.0,34.2029,34.2029,34.1502,34.1502,253000.0
2014-10-07 14:30:00,45.42,45.42,45.34,45.34,1601700.0,34.1502,34.1502,34.0901,34.0901,1601700.0
2014-10-07 14:40:00,45.34,45.36,45.3,45.31,1476400.0,34.0901,34.1051,34.06,34.0675,1476400.0
2014-10-07 14:50:00,45.31,45.36,45.3,45.35,162400.0,34.0675,34.1051,34.06,34.0976,162400.0
2014-10-07 15:00:00,45.35,45.37,45.31,45.34,161500.0,34.0976,34.1126,34.0675,34.0901,161500.0
2014-10-07 15:10:00,45.35,45.36,45.3,45.3,295600.0,34.0976,34.1051,34.06,34.06,295600.0
2014-10-07 15:20:00,45.3,45.3,45.24,45.28,165800.0,34.06,34.06,34.0149,34.045,165800.0
2014-10-07 15:30:00,45.28,45.3,45.25,45.25,232400.0,34.045,34.06,34.0224,34.0224,232400.0
2014-10-07 15:40:00,45.25,45.29,45.23,45.27,261700.0,34.0224,34.0525,34.0074,34.0375,261700.0
2014-10-07 15:50:00,45.27,45.28,45.19,45.2,719200.0,34.0375,34.045,33.9773,33.9848,719200.0
2014-10-08 09:30:00,45.22,45.36,45.22,45.3,239400.0,33.9999,34.1051,33.9999,34.06,239400.0
2014-10-08 09:40:00,45.3,45.32,45.26,45.27,101500.0,34.06,34.075,34.0299,34.0375,101500.0
2014-10-08 09:50:00,45.27,45.28,45.23,45.25,88600.0,34.0375,34.045,34.0074,34.0224,88600.0
2014-10-08 10:00:00,45.26,45.29,45.23,45.27,208700.0,34.0299,34.0525,34.0074,34.0375,208700.0
2014-10-08 10:10:00,45.26,45.33,45.26,45.31,324000.0,34.0299,34.0826,34.0299,34.0675,324000.0
2014-10-08 10:20:00,45.31,45.33,45.26,45.31,125700.0,34.0675,34.0826,34.0299,34.0675,125700.0
2014-10-08 10:30:00,45.31,45.33,45.25,45.29,171400.0,34.0675,34.0826,34.0224,34.0525,171400.0
2014-10-08 10:40:00,45.28,45.3,45.2,45.22,394100.0,34.045,34.06,33.9848,33.9999,394100.0
2014-10-08 10:50:00,45.23,45.26,45.2,45.23,431900.0,34.0074,34.0299,33.9848,34.0074,431900.0
2014-10-08 11:00:00,45.23,45.29,45.2,45.28,223900.0,34.0074,34.0525,33.9848,34.045,223900.0
2014-10-08 11:10:00,45.28,45.3,45.23,45.25,319300.0,34.045,34.06,34.0074,34.0224,319300.0
2014-10-08 11:20:00,45.24,45.37,45.24,45.35,155700.0,34.0149,34.1126,34.0149,34.0976,155700.0
2014-10-08 11:30:00,45.35,45.38,45.34,45.36,209800.0,34.0976,34.1202,34.0901,34.1051,209800.0
2014-10-08 11:40:00,45.37,45.38,45.35,45.35,71700.0,34.1126,34.1202,34.0976,34.0976,71700.0
2014-10-08 11:50:00,45.34,45.39,45.34,45.39,124100.0,34.0901,34.1277,34.0901,34.1277,124100.0
2014-10-08 12:00:00,45.39,45.43,45.39,45.4,478800.0,34.1277,34.1578,34.1277,34.1352,478800.0
2014-10-08 12:10:00,45.4,45.43,45.4,45.41,121500.0,34.1352,34.1578,34.1352,34.1427,121500.0
2014-10-08 12:20:00,45.41,45.41,45.36,45.37,57300.0,34.1427,34.1427,34.1051,34.1126,57300.0
2014-10-08 12:30:00,45.37,45.38,45.34,45.37,158600.0,34.1126,34.1202,34.0901,34.1126,158600.0
2014-10-08 12:40:00,45.36,45.38,45.34,45.36,78600.0,34.1051,34.1202,34.0901,34.1051,78600.0
2014-10-08 12:50:00,45.36,45.37,45.34,45.37,47900.0,34.1051,34.1126,34.0901,34.1126,47900.0
2014-10-08 13:00:00,45.37,45.41,45.36,45.37,92500.0,34.1126,34.1427,34.1051,34.1126,92500.0
2014-10-08 13:10:00,45.36,45.39,45.34,45.35,341700.0,34.1051,34.1277,34.0901,34.0976,341700.0
2014-10-08 13:20:00,45.35,45.36,45.33,45.34,209300.0,34.0976,34.1051,34.0826,34.0901,209300.0
2014-10-08 13:30:00,45.34,45.37,45.33,45.37,195900.0,34.0901,34.1126,34.0826,34.1126,195900.0
2014-10-08 13:40:00,45.37,45.45,45.36,45.44,128800.0,34.1126,34.1728,34.1051,34.1653,128800.0
2014-10-08 13:50:00,45.45,45.45,45.4,45.43,119200.0,34.1728,34.1728,34.1352,34.1578,119200.0
2014-10-08 14:00:00,45.43,45.55,45.42,45.54,523800.0,34.1578,34.248,34.1502,34.2405,523800.0
2014-10-08 14:10:00,45.54,45.61,45.54,45.6,514400.0,34.2405,34.2931,34.2405,34.2856,514400.0
2014-10-08 14:20:00,45.6,45.65,45.6,45.64,229800.0,34.2856,34.3232,34.2856,34.3156,229800.0
2014-10-08 14:30:00,45.65,45.69,45.64,45.66,163600.0,34.3232,34.3532,34.3156,34.3307,163600.0
2014-10-08 14:40:00,45.66,45.69,45.63,45.64,170900.0,34.3307,34.3532,34.3081,34.3156,170900.0
2014-10-08 14:50:00,45.63,45.65,45.6,45.63,299000.0,34.3081,34.3232,34.2856,34.3081,299000.0
2014-10-08 15:00:00,45.64,45.69,45.63,45.67,211500.0,34.3156,34.3532,34.3081,34.3382,211500.0
2014-10-08 15:10:00,45.67,45.7,45.66,45.7,109700.0,34.3382,34.3608,34.3307,34.3608,109700.0
2014-10-08 15:20:00,45.7,45.8,45.68,45.79,333100.0,34.3608,34.4359,34.3457,34.4284,333100.0
2014-10-08 15:30:00,45.79,45.81,45.76,45.79,356800.0,34.4284,34.4435,34.4059,34.4284,356800.0
2014-10-08 15:40:00,45.79,45.87,45.78,45.85,803100.0,34.4284,34.4886,34.4209,34.4735,803100.0
2014-10-08 15:50:00,45.86,45.87,45.82,45.84,436100.0,34.4811,34.4886,34.451,34.466,436100.0
2014-10-09 09:30:00,45.81,46.04,45.8,46.04,624600.0,34.4435,34.6164,34.4359,34.6164,624600.0
2014-10-09 09:40:00,46.05,46.06,45.98,46.05,286000.0,34.6239,34.6314,34.5713,34.6239,286000.0
2014-10-09 09:50:00,46.05,46.05,45.97,46.02,269100.0,34.6239,34.6239,34.5638,34.6014,269100.0
2014-10-09 10:00:00,46.02,46.06,46.01,46.04,161300.0,34.6014,34.6314,34.5938,34.6164,161300.0
2014-10-09 10:10:00,46.04,46.11,46.01,46.08,227000.0,34.6164,34.669,34.5938,34.6465,227000.0
2014-10-09 10:20:00,46.09,46.09,46.04,46.06,184800.0,34.654,34.654,34.6164,34.6314,184800.0
2014-10-09 10:30:00,46.07,46.07,45.95,45.97,695400.0,34.639,34.639,34.5487,34.5638,695400.0
2014-10-09 10:40:00,45.98,45.98,45.94,45.95,213100.0,34.5713,34.5713,34.5412,34.5487,213100.0
2014-10-09 10:50:00,45.93,45.99,45.9,45.98,166000.0,34.5337,34.5788,34.5111,34.5713,166000.0
2014-10-09 11:00:00,45.98,45.98,45.88,45.93,187800.0,34.5713,34.5713,34.4961,34.5337,187800.0
2014-10-09 11:10:00,45.93,45.99,45.91,45.93,122800.0,34.5337,34.5788,34.5187,34.5337,122800.0
2014-10-09 11:20:00,45.93,45.95,45.9,45.91,208200.0,34.5337,34.5487,34.5111,34.5187,208200.0
2014-10-09 11:30:00,45.92,45.92,45.84,45.84,164400.0,34.5262,34.5262,34.466,34.466,164400.0
2014-10-09 11:40:00,45.84,45.84,45.74,45.76,209900.0,34.466,34.466,34.3908,34.4059,209900.0
2014-10-09 11:50:00,45.76,45.77,45.64,45.7,367800.0,34.4059,34.4134,34.3156,34.3608,367800.0
2014-10-09 12:00:00,45.7,45.75,45.69,45.69,197700.0,34.3608,34.3984,34.3532,34.3532,197700.0
2014-10-09 12:10:00,45.69,45.73,44.72,45.71,972700.0,34.3532,34.3833,33.6239,34.3683,972700.0
2014-10-09 12:20:00,45.71,45.71,45.59,45.62,206700.0,34.3683,34.3683,34.2781,34.3006,206700.0
2014-10-09 12:30:00,45.63,45.65,45.59,45.63,598400.0,34.3081,34.3232,34.2781,34.3081,598400.0
2014-10-09 12:40:00,45.62,45.66,45.6,45.64,138800.0,34.3006,34.3307,34.2856,34.3156,138800.0
2014-10-09 12:50:00,45.64,45.65,45.59,45.63,198400.0,34.3156,34.3232,34.2781,34.3081,198400.0
2014-10-09 13:00:00,45.63,45.64,45.5,45.51,340500.0,34.3081,34.3156,34.2104,34.2179,340500.0
2014-10-09 13:10:00,45.51,45.55,45.46,45.54,248400.0,34.2179,34.248,34.1803,34.2405,248400.0
2014-10-09 13:20:00,45.55,45.64,45.55,45.58,112000.0,34.248,34.3156,34.248,34.2705,112000.0
2014-10-09 13:30:00,45.59,45.66,45.54,45.63,166900.0,34.2781,34.3307,34.2405,34.3081,166900.0
2014-10-09 13:40:00,45.64,45.64,45.57,45.59,237100.0,34.3156,34.3156,34.263,34.2781,237100.0
2014-10-09 13:50:00,45.6,45.61,45.51,45.55,219800.0,34.2856,34.2931,34.2179,34.248,219800.0
2014-10-09 14:00:00,45.54,45.55,45.48,45.53,413000.0,34.2405,34.248,34.1953,34.2329,413000.0
2014-10-09 14:10:00,45.53,45.54,45.46,45.48,296900.0,34.2329,34.2405,34.1803,34.1953,296900.0
2014-10-09 14:20:00,45.48,45.54,45.46,45.48,270600.0,34.1953,34.2405,34.1803,34.1953,270600.0
2014-10-09 14:30:00,45.47,45.55,45.42,45.52,219200.0,34.1878,34.248,34.1502,34.2254,219200.0
2014-10-09 14:40:00,45.53,45.54,45.47,45.48,371800.0,34.2329,34.2405,34.1878,34.1953,371800.0
2014-10-09 14:50:00,45.48,45.5,45.42,45.44,1974100.0,34.1953,34.2104,34.1502,34.1653,1974100.0
2014-10-09 15:00:00,45.44,45.48,45.4,45.41,271200.0,34.1653,34.1953,34.1352,34.1427,271200.0
2014-10-09 15:10:00,45.41,45.52,45.41,45.49,277600.0,34.1427,34.2254,34.1427,34.2029,277600.0
2014-10-09 15:20:00,45.49,45.51,45.44,45.49,352400.0,34.2029,34.2179,34.1653,34.2029,352400.0
2014-10-09 15:30:00,45.5,45.6,45.5,45.55,720800.0,34.2104,34.2856,34.2104,34.248,720800.0
2014-10-09 15:40:00,45.55,45.56,45.43,45.43,766800.0,34.248,34.2555,34.1578,34.1578,766800.0
2014-10-09 15:50:00,45.43,45.5,45.41,45.41,962000.0,34.1578,34.2104,34.1427,34.1427,962000.0
2014-10-10 09:30:00,45.43,45.86,45.43,45.85,611200.0,34.1578,34.4811,34.1578,34.4735,611200.0
2014-10-10 09:40:00,45.86,45.91,45.79,45.86,638300.0,34.4811,34.5187,34.4284,34.4811,638300.0
2014-10-10 09:50:00,45.86,45.9,45.81,45.9,333700.0,34.4811,34.5111,34.4435,34.5111,333700.0
2014-10-10 10:00:00,45.89,45.91,45.79,45.79,313500.0,34.5036,34.5187,34.4284,34.4284,313500.0
2014-10-10 10:10:00,45.8,45.84,45.74,45.84,537000.0,34.4359,34.466,34.3908,34.466,537000.0
2014-10-10 10:20:00,45.84,45.91,45.83,45.89,309400.0,34.466,34.5187,34.4585,34.5036,309400.0
2014-10-10 10:30:00,45.9,45.9,45.82,45.85,417500.0,34.5111,34.5111,34.451,34.4735,417500.0
2014-10-10 10:40:00,45.85,45.91,45.81,45.88,266400.0,34.4735,34.5187,34.4435,34.4961,266400.0
2014-10-10 10:50:00,45.88,45.94,45.87,45.88,302200.0,34.4961,34.5412,34.4886,34.4961,302200.0
2014-10-10 11:00:00,45.89,45.92,45.85,45.91,937900.0,34.5036,34.5262,34.4735,34.5187,937900.0
2014-10-10 11:10:00,45.9,45.9,45.84,45.86,213200.0,34.5111,34.5111,34.466,34.4811,213200.0
2014-10-10 11:20:00,45.87,45.91,45.83,45.85,294500.0,34.4886,34.5187,34.4585,34.4735,294500.0
2014-10-10 11:30:00,45.85,45.88,45.82,45.83,190100.0,34.4735,34.4961,34.451,34.4585,190100.0
2014-10-10 11:40:00,45.83,45.84,45.79,45.84,454200.0,34.4585,34.466,34.4284,34.466,454200.0
2014-10-10 11:50:00,45.85,45.88,45.83,45.85,113700.0,34.4735,34.4961,34.4585,34.4735,113700.0
2014-10-10 12:00:00,45.85,45.93,45.84,45.88,232300.0,34.4735,34.5337,34.466,34.4961,232300.0
2014-10-10 12:10:00,45.88,45.9,45.86,45.86,223700.0,34.4961,34.5111,34.4811,34.4811,223700.0
2014-10-10 12:20:00,45.86,45.93,45.83,45.92,168000.0,34.4811,34.5337,34.4585,34.5262,168000.0
2014-10-10 12:30:00,45.93,46.08,45.93,45.99,374400.0,34.5337,34.6465,34.5337,34.5788,374400.0
2014-10-10 12:40:00,45.99,46.0,45.97,45.97,53300.0,34.5788,34.5863,34.5638,34.5638,53300.0
2014-10-10 12:50:00,45.97,45.98,45.91,45.91,266300.0,34.5638,34.5713,34.5187,34.5187,266300.0
2014-10-10 13:00:00,45.91,45.93,45.88,45.93,419000.0,34.5187,34.5337,34.4961,34.5337,419000.0
2014-10-10 13:10:00,45.93,45.97,45.93,45.94,104700.0,34.5337,34.5638,34.5337,34.5412,104700.0
2014-10-10 13:20:00,45.94,45.95,45.89,45.91,127300.0,34.5412,34.5487,34.5036,34.5187,127300.0
2014-10-10 13:30:00,45.91,45.96,45.91,45.95,152700.0,34.5187,34.5562,34.5187,34.5487,152700.0
2014-10-10 13:40:00,45.95,45.98,45.93,45.95,69500.0,34.5487,34.5713,34.5337,34.5487,69500.0
2014-10-10 13:50:00,45.95,45.96,45.92,45.95,96500.0,34.5487,34.5562,34.5262,34.5487,96500.0
2014-10-10 14:00:00,45.96,45.98,45.93,45.94,113000.0,34.5562,34.5713,34.5337,34.5412,113000.0
2014-10-10 14:10:00,45.94,45.94,45.86,45.88,180300.0,34.5412,34.5412,34.4811,34.4961,180300.0
2014-10-10 14:20:00,45.88,45.91,45.87,45.9,85400.0,34.4961,34.5187,34.4886,34.5111,85400.0
2014-10-10 14:30:00,45.9,45.93,45.86,45.87,137100.0,34.5111,34.5337,34.4811,34.4886,137100.0
2014-10-10 14:40:00,45.86,45.87,45.81,45.82,115100.0,34.4811,34.4886,34.4435,34.451,115100.0
2014-10-10 14:50:00,45.83,45.84,45.8,45.82,111000.0,34.4585,34.466,34.4359,34.451,111000.0
2014-10-10 15:00:00,45.82,45.84,45.78,45.78,158900.0,34.451,34.466,34.4209,34.4209,158900.0
2014-10-10 15:10:00,45.78,45.83,45.75,45.78,274800.0,34.4209,34.4585,34.3984,34.4209,274800.0
2014-10-10 15:20:00,45.78,45.8,45.76,45.8,336200.0,34.4209,34.4359,34.4059,34.4359,336200.0
2014-10-10 15:30:00,45.8,45.81,45.74,45.77,170600.0,34.4359,34.4435,34.3908,34.4134,170600.0
2014-10-10 15:40:00,45.78,45.78,45.67,45.68,258700.0,34.4209,34.4209,34.3382,34.3457,258700.0
2014-10-10 15:50:00,45.68,45.7,45.61,45.61,680400.0,34.3457,34.3608,34.2931,34.2931,680400.0
2014-10-13 09:30:00,45.62,45.62,45.29,45.39,528200.0,34.3006,34.3006,34.0525,34.1277,528200.0
2014-10-13 09:40:00,45.4,45.59,45.39,45.5,1183400.0,34.1352,34.2781,34.1277,34.2104,1183400.0
2014-10-13 09:50:00,45.5,45.51,45.32,45.44,1582700.0,34.2104,34.2179,34.075,34.1653,1582700.0
2014-10-13 10:00:00,45.44,45.51,45.42,45.46,621700.0,34.1653,34.2179,34.1502,34.1803,621700.0
2014-10-13 10:10:00,45.45,45.49,45.43,45.45,428800.0,34.1728,34.2029,34.1578,34.1728,428800.0
2014-10-13 10:20:00,45.45,45.48,45.4,45.42,416700.0,34.1728,34.1953,34.1352,34.1502,416700.0
2014-10-13 10:30:00,45.41,45.52,45.41,45.5,432600.0,34.1427,34.2254,34.1427,34.2104,432600.0
2014-10-13 10:40:00,45.5,45.53,45.41,45.45,433100.0,34.2104,34.2329,34.1427,34.1728,433100.0
2014-10-13 10:50:00,45.46,45.51,45.42,45.46,518600.0,34.1803,34.2179,34.1502,34.1803,518600.0
2014-10-13 11:00:00,45.46,45.53,45.45,45.47,369900.0,34.1803,34.2329,34.1728,34.1878,369900.0
2014-10-13 11:10:00,45.46,45.46,45.38,45.41,418100.0,34.1803,34.1803,34.1202,34.1427,418100.0
2014-10-13 11:20:00,45.4,45.46,45.39,45.43,426500.0,34.1352,34.1803,34.1277,34.1578,426500.0
2014-10-13 11:30:00,45.44,45.48,45.38,45.39,355900.0,34.1653,34.1953,34.1202,34.1277,355900.0
2014-10-13 11:40:00,45.39,45.46,45.38,45.45,208900.0,34.1277,34.1803,34.1202,34.1728,208900.0
2014-10-13 11:50:00,45.46,45.48,45.45,45.46,182700.0,34.1803,34.1953,34.1728,34.1803,182700.0
2014-10-13 12:00:00,45.46,45.48,45.43,45.43,231600.0,34.1803,34.1953,34.1578,34.1578,231600.0
2014-10-13 12:10:00,45.44,45.46,45.41,45.46,209800.0,34.1653,34.1803,34.1427,34.1803,209800.0
2014-10-13 12:20:00,45.46,45.55,45.46,45.55,256100.0,34.1803,34.248,34.1803,34.248,256100.0
2014-10-13 12:30:00,45.55,45.63,45.55,45.61,190200.0,34.248,34.3081,34.248,34.2931,190200.0
2014-10-13 12:40:00,45.62,45.66,45.6,45.61,257500.0,34.3006,34.3307,34.2856,34.2931,257500.0
2014-10-13 12:50:00,45.61,45.61,45.57,45.58,180000.0,34.2931,34.2931,34.263,34.2705,180000.0
2014-10-13 13:00:00,45.58,45.63,45.58,45.61,150200.0,34.2705,34.3081,34.2705,34.2931,150200.0
2014-10-13 13:10:00,45.61,45.63,45.51,45.54,217300.0,34.2931,34.3081,34.2179,34.2405,217300.0
2014-10-13 13:20:00,45.54,45.6,45.52,45.59,140300.0,34.2405,34.2856,34.2254,34.2781,140300.0
2014-10-13 13:30:00,45.58,45.59,45.53,45.55,626700.0,34.2705,34.2781,34.2329,34.248,626700.0
2014-10-13 13:40:00,45.55,45.56,45.5,45.51,147300.0,34.248,34.2555,34.2104,34.2179,147300.0
2014-10-13 13:50:00,45.51,45.54,45.46,45.49,314100.0,34.2179,34.2405,34.1803,34.2029,314100.0
2014-10-13 14:00:00,45.49,45.51,45.46,45.51,154100.0,34.2029,34.2179,34.1803,34.2179,154100.0
2014-10-13 14:10:00,45.52,45.53,45.46,45.46,119800.0,34.2254,34.2329,34.1803,34.1803,119800.0
2014-10-13 14:20:00,45.46,45.5,45.45,45.5,206600.0,34.1803,34.2104,34.1728,34.2104,206600.0
2014-10-13 14:30:00,45.5,45.51,45.47,45.5,107000.0,34.2104,34.2179,34.1878,34.2104,107000.0
2014-10-13 14:40:00,45.5,45.51,45.47,45.47,145600.0,34.2104,34.2179,34.1878,34.1878,145600.0
2014-10-13 14:50:00,45.47,45.51,45.45,45.46,97700.0,34.1878,34.2179,34.1728,34.1803,97700.0
2014-10-13 15:00:00,45.47,45.47,45.4,45.4,260700.0,34.1878,34.1878,34.1352,34.1352,260700.0
2014-10-13 15:10:00,45.41,45.43,45.33,45.34,172100.0,34.1427,34.1578,34.0826,34.0901,172100.0
2014-10-13 15:20:00,45.33,45.37,45.3,45.34,484000.0,34.0826,34.1126,34.06,34.0901,484000.0
2014-10-13 15:30:00,45.34,45.34,45.09,45.11,2051100.0,34.0901,34.0901,33.9021,33.9171,2051100.0
2014-10-13 15:40:00,45.11,45.2,45.0,45.06,771900.0,33.9171,33.9848,33.8344,33.8796,771900.0
2014-10-13 15:50:00,45.05,45.09,44.95,44.98,1056800.0,33.872,33.9021,33.7968,33.8194,1056800.0
2014-10-14 09:30:00,45.12,45.21,44.96,45.03,696100.0,33.9247,33.9923,33.8044,33.857,696100.0
2014-10-14 09:40:00,45.02,45.09,45.0,45.03,620800.0,33.8495,33.9021,33.8344,33.857,620800.0
2014-10-14 09:50:00,45.02,45.09,45.0,45.08,933500.0,33.8495,33.9021,33.8344,33.8946,933500.0
2014-10-14 10:00:00,45.07,45.12,44.98,45.09,903600.0,33.8871,33.9247,33.8194,33.9021,903600.0
2014-10-14 10:10:00,45.1,45.16,45.07,45.07,978200.0,33.9096,33.9547,33.8871,33.8871,978200.0
2014-10-14 10:20:00,45.07,45.1,45.05,45.08,196800.0,33.8871,33.9096,33.872,33.8946,196800.0
2014-10-14 10:30:00,45.1,45.1,45.04,45.09,214000.0,33.9096,33.9096,33.8645,33.9021,214000.0
2014-10-14 10:40:00,45.09,45.11,45.05,45.07,249900.0,33.9021,33.9171,33.872,33.8871,249900.0
2014-10-14 10:50:00,45.08,45.09,45.04,45.06,259400.0,33.8946,33.9021,33.8645,33.8796,259400.0
2014-10-14 11:00:00,45.06,45.15,45.03,45.13,330100.0,33.8796,33.9472,33.857,33.9322,330100.0
2014-10-14 11:10:00,45.13,45.16,45.12,45.16,117200.0,33.9322,33.9547,33.9247,33.9547,117200.0
2014-10-14 11:20:00,45.16,45.16,45.08,45.08,248700.0,33.9547,33.9547,33.8946,33.8946,248700.0
2014-10-14 11:30:00,45.09,45.11,45.04,45.09,83600.0,33.9021,33.9171,33.8645,33.9021,83600.0
2014-10-14 11:40:00,45.09,45.14,45.09,45.14,86200.0,33.9021,33.9397,33.9021,33.9397,86200.0
2014-10-14 11:50:00,45.14,45.14,45.1,45.13,78900.0,33.9397,33.9397,33.9096,33.9322,78900.0
2014-10-14 12:00:00,45.13,45.17,45.1,45.16,743100.0,33.9322,33.9623,33.9096,33.9547,743100.0
2014-10-14 12:10:00,45.16,45.17,45.09,45.1,198600.0,33.9547,33.9623,33.9021,33.9096,198600.0
2014-10-14 12:20:00,45.1,45.11,45.05,45.05,71500.0,33.9096,33.9171,33.872,33.872,71500.0
2014-10-14 12:30:00,45.06,45.08,45.0,45.02,211500.0,33.8796,33.8946,33.8344,33.8495,211500.0
2014-10-14 12:40:00,45.01,45.05,45.01,45.05,108900.0,33.842,33.872,33.842,33.872,108900.0
2014-10-14 12:50:00,45.05,45.06,45.03,45.05,103200.0,33.872,33.8796,33.857,33.872,103200.0
2014-10-14 13:00:00,45.05,45.07,45.04,45.05,55900.0,33.872,33.8871,33.8645,33.872,55900.0
2014-10-14 13:10:00,45.05,45.05,45.01,45.04,126900.0,33.872,33.872,33.842,33.8645,126900.0
2014-10-14 13:20:00,45.03,45.04,44.98,44.98,154600.0,33.857,33.8645,33.8194,33.8194,154600.0
2014-10-14 13:30:00,44.99,45.01,44.95,44.98,150900.0,33.8269,33.842,33.7968,33.8194,150900.0
2014-10-14 13:40:00,44.98,45.0,44.93,45.0,163400.0,33.8194,33.8344,33.7818,33.8344,163400.0
2014-10-14 13:50:00,45.0,45.06,45.0,45.05,81000.0,33.8344,33.8796,33.8344,33.872,81000.0
2014-10-14 14:00:00,45.05,45.09,45.02,45.03,118000.0,33.872,33.9021,33.8495,33.857,118000.0
2014-10-14 14:10:00,45.03,45.08,45.03,45.07,164100.0,33.857,33.8946,33.857,33.8871,164100.0
2014-10-14 14:20:00,45.07,45.1,44.97,45.0,196500.0,33.8871,33.9096,33.8119,33.8344,196500.0
2014-10-14 14:30:00,45.0,45.04,44.95,45.01,226000.0,33.8344,33.8645,33.7968,33.842,226000.0
2014-10-14 14:40:00,45.01,45.05,45.0,45.03,139000.0,33.842,33.872,33.8344,33.857,139000.0
2014-10-14 14:50:00,45.03,45.04,44.95,44.99,243700.0,33.857,33.8645,33.7968,33.8269,243700.0
2014-10-14 15:00:00,44.99,45.03,44.93,44.97,301200.0,33.8269,33.857,33.7818,33.8119,301200.0
2014-10-14 15:10:00,44.97,45.0,44.95,44.96,175200.0,33.8119,33.8344,33.7968,33.8044,175200.0
2014-10-14 15:20:00,44.96,44.96,44.85,44.92,449500.0,33.8044,33.8044,33.7217,33.7743,449500.0
2014-10-14 15:30:00,44.92,45.02,44.87,45.02,634900.0,33.7743,33.8495,33.7367,33.8495,634900.0
2014-10-14 15:40:00,45.02,45.05,44.96,44.99,543000.0,33.8495,33.872,33.8044,33.8269,543000.0
2014-10-14 15:50:00,44.99,45.04,44.89,44.97,631900.0,33.8269,33.8645,33.7517,33.8119,631900.0
2014-10-15 09:30:00,44.54,44.61,44.48,44.54,1007200.0,33.4886,33.5412,33.4435,33.4886,1007200.0
2014-10-15 09:40:00,44.54,44.64,44.51,44.57,673800.0,33.4886,33.5638,33.466,33.5111,673800.0
2014-10-15 09:50:00,44.58,44.72,44.56,44.69,686400.0,33.5187,33.6239,33.5036,33.6014,686400.0
2014-10-15 10:00:00,44.68,44.81,44.63,44.63,607700.0,33.5938,33.6916,33.5562,33.5562,607700.0
2014-10-15 10:10:00,44.65,44.69,44.57,44.6,911300.0,33.5713,33.6014,33.5111,33.5337,911300.0
2014-10-15 10:20:00,44.6,44.69,44.54,44.62,527200.0,33.5337,33.6014,33.4886,33.5487,527200.0
2014-10-15 10:30:00,44.62,44.63,44.55,44.59,607600.0,33.5487,33.5562,33.4961,33.5262,607600.0
2014-10-15 10:40:00,44.6,44.62,44.43,44.51,1024200.0,33.5337,33.5487,33.4059,33.466,1024200.0
2014-10-15 10:50:00,44.51,44.55,44.46,44.54,823300.0,33.466,33.4961,33.4284,33.4886,823300.0
2014-10-15 11:00:00,44.54,44.65,44.51,44.65,428100.0,33.4886,33.5713,33.466,33.5713,428100.0
2014-10-15 11:10:00,44.64,44.66,44.54,44.57,234800.0,33.5638,33.5788,33.4886,33.5111,234800.0
2014-10-15 11:20:00,44.57,44.57,44.43,44.43,366900.0,33.5111,33.5111,33.4059,33.4059,366900.0
2014-10-15 11:30:00,44.43,44.48,44.37,44.44,428900.0,33.4059,33.4435,33.3608,33.4134,428900.0
2014-10-15 11:40:00,44.44,44.45,44.31,44.32,226200.0,33.4134,33.4209,33.3156,33.3232,226200.0
2014-10-15 11:50:00,44.32,44.41,44.3,44.38,171700.0,33.3232,33.3908,33.3081,33.3683,171700.0
2014-10-15 12:00:00,44.37,44.38,44.3,44.31,275600.0,33.3608,33.3683,33.3081,33.3156,275600.0
2014-10-15 12:10:00,44.31,44.33,44.15,44.2,445300.0,33.3156,33.3307,33.1953,33.2329,445300.0
2014-10-15 12:20:00,44.2,44.29,44.2,44.26,295900.0,33.2329,33.3006,33.2329,33.2781,295900.0
2014-10-15 12:30:00,44.26,44.31,44.23,44.24,253000.0,33.2781,33.3156,33.2555,33.263,253000.0
2014-10-15 12:40:00,44.24,44.25,44.13,44.18,242100.0,33.263,33.2705,33.1803,33.2179,242100.0
2014-10-15 12:50:00,44.17,44.18,44.07,44.09,304200.0,33.2104,33.2179,33.1352,33.1502,304200.0
2014-10-15 13:00:00,44.09,44.13,44.08,44.12,205900.0,33.1502,33.1803,33.1427,33.1728,205900.0
2014-10-15 13:10:00,44.12,44.13,43.96,43.97,272200.0,33.1728,33.1803,33.0525,33.06,272200.0
2014-10-15 13:20:00,43.97,43.98,43.78,43.84,593400.0,33.06,33.0675,32.9172,32.9623,593400.0
2014-10-15 13:30:00,43.84,43.97,43.83,43.97,408500.0,32.9623,33.06,32.9547,33.06,408500.0
2014-10-15 13:40:00,43.97,44.04,43.95,44.04,290100.0,33.06,33.1126,33.045,33.1126,290100.0
2014-10-15 13:50:00,44.04,44.07,43.95,43.96,409500.0,33.1126,33.1352,33.045,33.0525,409500.0
2014-10-15 14:00:00,43.95,43.97,43.87,43.94,559700.0,33.045,33.06,32.9848,33.0375,559700.0
2014-10-15 14:10:00,43.94,44.14,43.94,44.11,355700.0,33.0375,33.1878,33.0375,33.1653,355700.0
2014-10-15 14:20:00,44.12,44.15,44.02,44.06,524200.0,33.1728,33.1953,33.0976,33.1277,524200.0
2014-10-15 14:30:00,44.06,44.25,44.05,44.25,383000.0,33.1277,33.2705,33.1202,33.2705,383000.0
2014-10-15 14:40:00,44.26,44.29,44.15,44.21,365500.0,33.2781,33.3006,33.1953,33.2405,365500.0
2014-10-15 14:50:00,44.22,44.3,44.19,44.29,387500.0,33.248,33.3081,33.2254,33.3006,387500.0
2014-10-15 15:00:00,44.3,44.32,44.21,44.29,581500.0,33.3081,33.3232,33.2405,33.3006,581500.0
2014-10-15 15:10:00,44.28,44.39,44.02,44.07,1187800.0,33.2931,33.3758,33.0976,33.1352,1187800.0
2014-10-15 15:20:00,44.08,44.36,44.04,44.36,742900.0,33.1427,33.3532,33.1126,33.3532,742900.0
2014-10-15 15:30:00,44.36,44.51,44.3,44.46,1094500.0,33.3532,33.466,33.3081,33.4284,1094500.0
2014-10-15 15:40:00,44.47,44.55,44.39,44.41,985800.0,33.4359,33.4961,33.3758,33.3908,985800.0
2014-10-15 15:50:00,44.42,44.5,44.37,44.44,1402600.0,33.3984,33.4585,33.3608,33.4134,1402600.0
2014-10-16 09:30:00,43.83,44.03,43.72,44.03,1199600.0,32.9547,33.1051,32.872,33.1051,1199600.0
2014-10-16 09:40:00,44.02,44.04,43.87,43.99,811100.0,33.0976,33.1126,32.9848,33.075,811100.0
2014-10-16 09:50:00,44.02,44.14,43.97,44.05,495600.0,33.0976,33.1878,33.06,33.1202,495600.0
2014-10-16 10:00:00,44.05,44.09,43.97,44.01,547900.0,33.1202,33.1502,33.06,33.0901,547900.0
2014-10-16 10:10:00,44.02,44.02,43.69,43.76,775100.0,33.0976,33.0976,32.8495,32.9021,775100.0
2014-10-16 10:20:00,43.76,44.22,43.76,44.0,1116700.0,32.9021,33.248,32.9021,33.0826,1116700.0
2014-10-16 10:30:00,44.0,44.09,43.95,44.02,935300.0,33.0826,33.1502,33.045,33.0976,935300.0
2014-10-16 10:40:00,44.01,44.17,43.94,44.12,691200.0,33.0901,33.2104,33.0375,33.1728,691200.0
2014-10-16 10:50:00,44.12,44.17,44.01,44.03,543100.0,33.1728,33.2104,33.0901,33.1051,543100.0
2014-10-16 11:00:00,44.03,44.13,43.95,44.0,521200.0,33.1051,33.1803,33.045,33.0826,521200.0
2014-10-16 11:10:00,44.01,44.13,44.0,44.04,534900.0,33.0901,33.1803,33.0826,33.1126,534900.0
2014-10-16 11:20:00,44.03,44.14,44.01,44.14,335800.0,33.1051,33.1878,33.0901,33.1878,335800.0
2014-10-16 11:30:00,44.14,44.23,44.08,44.09,468700.0,33.1878,33.2555,33.1427,33.1502,468700.0
2014-10-16 11:40:00,44.09,44.12,44.03,44.05,285700.0,33.1502,33.1728,33.1051,33.1202,285700.0
2014-10-16 11:50:00,44.04,44.05,43.95,43.98,286500.0,33.1126,33.1202,33.045,33.0675,286500.0
2014-10-16 12:00:00,43.97,44.02,43.91,44.02,290800.0,33.06,33.0976,33.0149,33.0976,290800.0
2014-10-16 12:10:00,44.02,44.04,43.99,44.03,276400.0,33.0976,33.1126,33.075,33.1051,276400.0
2014-10-16 12:20:00,44.02,44.1,44.01,44.02,246200.0,33.0976,33.1578,33.0901,33.0976,246200.0
2014-10-16 12:30:00,44.02,44.04,43.94,43.97,303400.0,33.0976,33.1126,33.0375,33.06,303400.0
2014-10-16 12:40:00,43.98,44.02,43.96,44.01,317200.0,33.0675,33.0976,33.0525,33.0901,317200.0
2014-10-16 12:50:00,44.02,44.13,44.01,44.09,294900.0,33.0976,33.1803,33.0901,33.1502,294900.0
2014-10-16 13:00:00,44.09,44.17,44.09,44.14,357900.0,33.1502,33.2104,33.1502,33.1878,357900.0
2014-10-16 13:10:00,44.13,44.17,44.11,44.13,591800.0,33.1803,33.2104,33.1653,33.1803,591800.0
2014-10-16 13:20:00,44.14,44.25,44.11,44.22,491000.0,33.1878,33.2705,33.1653,33.248,491000.0
2014-10-16 13:30:00,44.22,44.29,44.2,44.27,249300.0,33.248,33.3006,33.2329,33.2856,249300.0
2014-10-16 13:40:00,44.26,44.32,44.24,44.28,317500.0,33.2781,33.3232,33.263,33.2931,317500.0
2014-10-16 13:50:00,44.27,44.28,44.16,44.19,252300.0,33.2856,33.2931,33.2029,33.2254,252300.0
2014-10-16 14:00:00,44.19,44.27,44.16,44.25,192800.0,33.2254,33.2856,33.2029,33.2705,192800.0
2014-10-16 14:10:00,44.26,44.27,44.16,44.2,286400.0,33.2781,33.2856,33.2029,33.2329,286400.0
2014-10-16 14:20:00,44.21,44.23,44.13,44.21,287300.0,33.2405,33.2555,33.1803,33.2405,287300.0
2014-10-16 14:30:00,44.22,44.25,44.18,44.23,510000.0,33.248,33.2705,33.2179,33.2555,510000.0
2014-10-16 14:40:00,44.23,44.23,44.09,44.09,369600.0,33.2555,33.2555,33.1502,33.1502,369600.0
2014-10-16 14:50:00,44.08,44.16,44.07,44.11,362700.0,33.1427,33.2029,33.1352,33.1653,362700.0
2014-10-16 15:00:00,44.11,44.15,44.0,44.07,385900.0,33.1653,33.1953,33.0826,33.1352,385900.0
2014-10-16 15:10:00,44.07,44.21,44.05,44.16,392200.0,33.1352,33.2405,33.1202,33.2029,392200.0
2014-10-16 15:20:00,44.15,44.19,44.11,44.16,339000.0,33.1953,33.2254,33.1653,33.2029,339000.0
2014-10-16 15:30:00,44.16,44.17,44.05,44.06,329800.0,33.2029,33.2104,33.1202,33.1277,329800.0
2014-10-16 15:40:00,44.07,44.19,44.07,44.13,636300.0,33.1352,33.2254,33.1352,33.1803,636300.0
2014-10-16 15:50:00,44.13,44.21,44.08,44.1,999200.0,33.1803,33.2405,33.1427,33.1578,999200.0
2014-10-17 09:30:00,44.49,44.49,44.08,44.16,987600.0,33.451,33.451,33.1427,33.2029,987600.0
2014-10-17 09:40:00,44.16,44.18,44.09,44.16,299700.0,33.2029,33.2179,33.1502,33.2029,299700.0
2014-10-17 09:50:00,44.16,44.25,44.15,44.16,308800.0,33.2029,33.2705,33.1953,33.2029,308800.0
2014-10-17 10:00:00,44.16,44.28,44.15,44.25,323000.0,33.2029,33.2931,33.1953,33.2705,323000.0
2014-10-17 10:10:00,44.25,44.35,44.23,44.35,1134600.0,33.2705,33.3457,33.2555,33.3457,1134600.0
2014-10-17 10:20:00,44.35,44.4,44.3,44.4,467100.0,33.3457,33.3833,33.3081,33.3833,467100.0
2014-10-17 10:30:00,44.41,44.43,44.33,44.34,523400.0,33.3908,33.4059,33.3307,33.3382,523400.0
2014-10-17 10:40:00,44.33,44.35,44.3,44.31,217100.0,33.3307,33.3457,33.3081,33.3156,217100.0
2014-10-17 10:50:00,44.32,44.35,44.29,44.34,142000.0,33.3232,33.3457,33.3006,33.3382,142000.0
2014-10-17 11:00:00,44.34,44.37,44.31,44.36,235700.0,33.3382,33.3608,33.3156,33.3532,235700.0
2014-10-17 11:10:00,44.36,44.48,44.36,44.48,165400.0,33.3532,33.4435,33.3532,33.4435,165400.0
2014-10-17 11:20:00,44.48,44.48,44.44,44.48,66800.0,33.4435,33.4435,33.4134,33.4435,66800.0
2014-10-17 11:30:00,44.47,44.47,44.44,44.46,57000.0,33.4359,33.4359,33.4134,33.4284,57000.0
2014-10-17 11:40:00,44.46,44.52,44.43,44.5,191900.0,33.4284,33.4735,33.4059,33.4585,191900.0
2014-10-17 11:50:00,44.5,44.52,44.47,44.47,58600.0,33.4585,33.4735,33.4359,33.4359,58600.0
2014-10-17 12:00:00,44.46,44.5,44.45,44.46,307200.0,33.4284,33.4585,33.4209,33.4284,307200.0
2014-10-17 12:10:00,44.46,44.47,44.41,44.43,164700.0,33.4284,33.4359,33.3908,33.4059,164700.0
2014-10-17 12:20:00,44.44,44.48,44.44,44.47,61000.0,33.4134,33.4435,33.4134,33.4359,61000.0
2014-10-17 12:30:00,44.47,44.67,44.47,44.66,1086600.0,33.4359,33.5863,33.4359,33.5788,1086600.0
2014-10-17 12:40:00,44.66,44.66,44.61,44.65,285100.0,33.5788,33.5788,33.5412,33.5713,285100.0
2014-10-17 12:50:00,44.64,44.65,44.55,44.62,279200.0,33.5638,33.5713,33.4961,33.5487,279200.0
2014-10-17 13:00:00,44.62,44.68,44.59,44.59,197700.0,33.5487,33.5938,33.5262,33.5262,197700.0
2014-10-17 13:10:00,44.58,44.59,44.5,44.59,453700.0,33.5187,33.5262,33.4585,33.5262,453700.0
2014-10-17 13:20:00,44.6,44.6,44.54,44.54,61200.0,33.5337,33.5337,33.4886,33.4886,61200.0
2014-10-17 13:30:00,44.53,44.61,44.51,44.59,211300.0,33.4811,33.5412,33.466,33.5262,211300.0
2014-10-17 13:40:00,44.59,44.59,44.49,44.5,118200.0,33.5262,33.5262,33.451,33.4585,118200.0
2014-10-17 13:50:00,44.5,44.52,44.47,44.51,309400.0,33.4585,33.4735,33.4359,33.466,309400.0
2014-10-17 14:00:00,44.5,44.51,44.41,44.45,245500.0,33.4585,33.466,33.3908,33.4209,245500.0
2014-10-17 14:10:00,44.45,44.49,44.42,44.42,208700.0,33.4209,33.451,33.3984,33.3984,208700.0
2014-10-17 14:20:00,44.43,44.48,44.41,44.48,153900.0,33.4059,33.4435,33.3908,33.4435,153900.0
2014-10-17 14:30:00,44.48,44.51,44.46,44.51,150700.0,33.4435,33.466,33.4284,33.466,150700.0
2014-10-17 14:40:00,44.51,44.57,44.51,44.52,72600.0,33.466,33.5111,33.466,33.4735,72600.0
2014-10-17 14:50:00,44.52,44.55,44.49,44.55,129200.0,33.4735,33.4961,33.451,33.4961,129200.0
2014-10-17 15:00:00,44.56,44.56,44.44,44.54,224200.0,33.5036,33.5036,33.4134,33.4886,224200.0
2014-10-17 15:10:00,44.54,44.66,44.54,44.62,272300.0,33.4886,33.5788,33.4886,33.5487,272300.0
2014-10-17 15:20:00,44.62,44.66,44.61,44.64,137000.0,33.5487,33.5788,33.5412,33.5638,137000.0
2014-10-17 15:30:00,44.64,44.69,44.63,44.66,180300.0,33.5638,33.6014,33.5562,33.5788,180300.0
2014-10-17 15:40:00,44.67,44.75,44.66,44.69,258700.0,33.5863,33.6465,33.5788,33.6014,258700.0
2014-10-17 15:50:00,44.69,44.72,44.61,44.61,845900.0,33.6014,33.6239,33.5412,33.5412,845900.0
2014-10-20 09:30:00,44.55,44.68,44.51,44.64,694400.0,33.4961,33.5938,33.466,33.5638,694400.0
2014-10-20 09:40:00,44.65,44.82,44.62,44.8,298300.0,33.5713,33.6991,33.5487,33.6841,298300.0
2014-10-20 09:50:00,44.8,44.91,44.75,44.89,692400.0,33.6841,33.7668,33.6465,33.7517,692400.0
2014-10-20 10:00:00,44.89,44.92,44.84,44.86,530000.0,33.7517,33.7743,33.7141,33.7292,530000.0
2014-10-20 10:10:00,44.86,44.9,44.83,44.9,667600.0,33.7292,33.7593,33.7066,33.7593,667600.0
2014-10-20 10:20:00,44.9,45.0,44.9,44.97,290300.0,33.7593,33.8344,33.7593,33.8119,290300.0
2014-10-20 10:30:00,44.97,45.02,44.96,45.0,322900.0,33.8119,33.8495,33.8044,33.8344,322900.0
2014-10-20 10:40:00,45.0,45.01,44.97,44.97,304800.0,33.8344,33.842,33.8119,33.8119,304800.0
2014-10-20 10:50:00,44.97,44.98,44.92,44.98,324500.0,33.8119,33.8194,33.7743,33.8194,324500.0
2014-10-20 11:00:00,44.98,45.01,44.94,45.01,521100.0,33.8194,33.842,33.7893,33.842,521100.0
2014-10-20 11:10:00,45.0,45.06,44.97,45.05,338500.0,33.8344,33.8796,33.8119,33.872,338500.0
2014-10-20 11:20:00,45.05,45.1,45.05,45.09,209700.0,33.872,33.9096,33.872,33.9021,209700.0
2014-10-20 11:30:00,45.09,45.09,45.02,45.04,402000.0,33.9021,33.9021,33.8495,33.8645,402000.0
2014-10-20 11:40:00,45.04,45.08,45.03,45.08,122200.0,33.8645,33.8946,33.857,33.8946,122200.0
2014-10-20 11:50:00,45.08,45.08,45.03,45.04,290500.0,33.8946,33.8946,33.857,33.8645,290500.0
2014-10-20 12:00:00,45.04,45.08,45.04,45.07,217500.0,33.8645,33.8946,33.8645,33.8871,217500.0
2014-10-20 12:10:00,45.06,45.09,45.03,45.06,840500.0,33.8796,33.9021,33.857,33.8796,840500.0
2014-10-20 12:20:00,45.07,45.07,45.03,45.04,326000.0,33.8871,33.8871,33.857,33.8645,326000.0
2014-10-20 12:30:00,45.03,45.05,44.99,45.02,189400.0,33.857,33.872,33.8269,33.8495,189400.0
2014-10-20 12:40:00,45.02,45.03,44.99,45.0,80300.0,33.8495,33.857,33.8269,33.8344,80300.0
2014-10-20 12:50:00,45.01,45.03,44.97,45.0,422400.0,33.842,33.857,33.8119,33.8344,422400.0
2014-10-20 13:00:00,45.0,45.03,45.0,45.03,120700.0,33.8344,33.857,33.8344,33.857,120700.0
2014-10-20 13:10:00,45.03,45.08,45.02,45.07,105300.0,33.857,33.8946,33.8495,33.8871,105300.0
2014-10-20 13:20:00,45.07,45.11,45.06,45.1,184400.0,33.8871,33.9171,33.8796,33.9096,184400.0
2014-10-20 13:30:00,45.11,45.12,45.08,45.1,128300.0,33.9171,33.9247,33.8946,33.9096,128300.0
2014-10-20 13:40:00,45.09,45.12,45.08,45.09,942000.0,33.9021,33.9247,33.8946,33.9021,942000.0
2014-10-20 13:50:00,45.09,45.12,45.09,45.12,235700.0,33.9021,33.9247,33.9021,33.9247,235700.0
2014-10-20 14:00:00,45.12,45.21,45.11,45.21,788300.0,33.9247,33.9923,33.9171,33.9923,788300.0
2014-10-20 14:10:00,45.21,45.25,45.19,45.2,469400.0,33.9923,34.0224,33.9773,33.9848,469400.0
2014-10-20 14:20:00,45.2,45.23,45.19,45.23,134000.0,33.9848,34.0074,33.9773,34.0074,134000.0
2014-10-20 14:30:00,45.23,45.26,45.22,45.26,321900.0,34.0074,34.0299,33.9999,34.0299,321900.0
2014-10-20 14:40:00,45.26,45.27,45.22,45.23,462800.0,34.0299,34.0375,33.9999,34.0074,462800.0
2014-10-20 14:50:00,45.23,45.24,45.2,45.23,160700.0,34.0074,34.0149,33.9848,34.0074,160700.0
2014-10-20 15:00:00,45.24,45.3,45.24,45.29,324400.0,34.0149,34.06,34.0149,34.0525,324400.0
2014-10-20 15:10:00,45.29,45.31,45.26,45.26,252700.0,34.0525,34.0675,34.0299,34.0299,252700.0
2014-10-20 15:20:00,45.26,45.28,45.23,45.27,344900.0,34.0299,34.045,34.0074,34.0375,344900.0
2014-10-20 15:30:00,45.28,45.3,45.25,45.27,540000.0,34.045,34.06,34.0224,34.0375,540000.0
2014-10-20 15:40:00,45.28,45.3,45.26,45.27,440100.0,34.045,34.06,34.0299,34.0375,440100.0
2014-10-20 15:50:00,45.27,45.29,45.23,45.25,495800.0,34.0375,34.0525,34.0074,34.0224,495800.0
2014-10-21 09:30:00,45.13,45.16,44.95,45.02,943900.0,33.9322,33.9547,33.7968,33.8495,943900.0
2014-10-21 09:40:00,45.02,45.12,44.97,45.11,334900.0,33.8495,33.9247,33.8119,33.9171,334900.0
2014-10-21 09:50:00,45.1,45.12,45.02,45.04,582100.0,33.9096,33.9247,33.8495,33.8645,582100.0
2014-10-21 10:00:00,45.04,45.17,45.03,45.16,311100.0,33.8645,33.9623,33.857,33.9547,311100.0
2014-10-21 10:10:00,45.16,45.19,45.12,45.15,300700.0,33.9547,33.9773,33.9247,33.9472,300700.0
2014-10-21 10:20:00,45.15,45.22,45.15,45.17,246100.0,33.9472,33.9999,33.9472,33.9623,246100.0
2014-10-21 10:30:00,45.17,45.26,45.17,45.24,279100.0,33.9623,34.0299,33.9623,34.0149,279100.0
2014-10-21 10:40:00,45.24,45.3,45.23,45.29,209600.0,34.0149,34.06,34.0074,34.0525,209600.0
2014-10-21 10:50:00,45.28,45.3,45.24,45.24,305200.0,34.045,34.06,34.0149,34.0149,305200.0
2014-10-21 11:00:00,45.25,45.32,45.23,45.31,131000.0,34.0224,34.075,34.0074,34.0675,131000.0
2014-10-21 11:10:00,45.32,45.33,45.29,45.32,249400.0,34.075,34.0826,34.0525,34.075,249400.0
2014-10-21 11:20:00,45.32,45.36,45.32,45.36,87600.0,34.075,34.1051,34.075,34.1051,87600.0
2014-10-21 11:30:00,45.36,45.41,45.36,45.37,329300.0,34.1051,34.1427,34.1051,34.1126,329300.0
2014-10-21 11:40:00,45.36,45.39,45.33,45.35,409300.0,34.1051,34.1277,34.0826,34.0976,409300.0
2014-10-21 11:50:00,45.35,45.38,45.34,45.38,70900.0,34.0976,34.1202,34.0901,34.1202,70900.0
2014-10-21 12:00:00,45.37,45.39,45.35,45.35,98000.0,34.1126,34.1277,34.0976,34.0976,98000.0
2014-10-21 12:10:00,45.35,45.38,45.35,45.37,122200.0,34.0976,34.1202,34.0976,34.1126,122200.0
2014-10-21 12:20:00,45.37,45.41,45.36,45.39,178800.0,34.1126,34.1427,34.1051,34.1277,178800.0
2014-10-21 12:30:00,45.39,45.4,45.36,45.38,236800.0,34.1277,34.1352,34.1051,34.1202,236800.0
2014-10-21 12:40:00,45.39,45.39,45.36,45.37,99100.0,34.1277,34.1277,34.1051,34.1126,99100.0
2014-10-21 12:50:00,45.37,45.38,45.32,45.33,233200.0,34.1126,34.1202,34.075,34.0826,233200.0
2014-10-21 13:00:00,45.33,45.35,45.32,45.33,266700.0,34.0826,34.0976,34.075,34.0826,266700.0
2014-10-21 13:10:00,45.32,45.33,45.31,45.31,398300.0,34.075,34.0826,34.0675,34.0675,398300.0
2014-10-21 13:20:00,45.32,45.34,45.3,45.33,178200.0,34.075,34.0901,34.06,34.0826,178200.0
2014-10-21 13:30:00,45.34,45.42,45.34,45.4,450300.0,34.0901,34.1502,34.0901,34.1352,450300.0
2014-10-21 13:40:00,45.4,45.41,45.37,45.38,316600.0,34.1352,34.1427,34.1126,34.1202,316600.0
2014-10-21 13:50:00,45.39,45.41,45.38,45.39,60600.0,34.1277,34.1427,34.1202,34.1277,60600.0
2014-10-21 14:00:00,45.39,45.42,45.37,45.41,127200.0,34.1277,34.1502,34.1126,34.1427,127200.0
2014-10-21 14:10:00,45.41,45.41,45.38,45.39,84700.0,34.1427,34.1427,34.1202,34.1277,84700.0
2014-10-21 14:20:00,45.39,45.39,45.36,45.38,101200.0,34.1277,34.1277,34.1051,34.1202,101200.0
2014-10-21 14:30:00,45.38,45.4,45.36,45.4,171800.0,34.1202,34.1352,34.1051,34.1352,171800.0
2014-10-21 14:40:00,45.4,45.41,45.32,45.33,114800.0,34.1352,34.1427,34.075,34.0826,114800.0
2014-10-21 14:50:00,45.34,45.38,45.34,45.37,77600.0,34.0901,34.1202,34.0901,34.1126,77600.0
2014-10-21 15:00:00,45.37,45.38,45.35,45.36,111600.0,34.1126,34.1202,34.0976,34.1051,111600.0
2014-10-21 15:10:00,45.36,45.41,45.35,45.4,195000.0,34.1051,34.1427,34.0976,34.1352,195000.0
2014-10-21 15:20:00,45.4,45.46,45.39,45.45,195600.0,34.1352,34.1803,34.1277,34.1728,195600.0
2014-10-21 15:30:00,45.44,45.45,45.39,45.39,170700.0,34.1653,34.1728,34.1277,34.1277,170700.0
2014-10-21 15:40:00,45.4,45.43,45.39,45.43,1549400.0,34.1352,34.1578,34.1277,34.1578,1549400.0
2014-10-21 15:50:00,45.43,45.46,45.4,45.45,2074700.0,34.1578,34.1803,34.1352,34.1728,2074700.0
2014-10-22 09:30:00,45.49,45.63,45.41,45.56,539100.0,34.2029,34.3081,34.1427,34.2555,539100.0
2014-10-22 09:40:00,45.55,45.58,45.5,45.55,451000.0,34.248,34.2705,34.2104,34.248,451000.0
2014-10-22 09:50:00,45.56,45.64,45.56,45.61,462200.0,34.2555,34.3156,34.2555,34.2931,462200.0
2014-10-22 10:00:00,45.61,45.62,45.55,45.61,208900.0,34.2931,34.3006,34.248,34.2931,208900.0
2014-10-22 10:10:00,45.61,45.62,45.54,45.58,246300.0,34.2931,34.3006,34.2405,34.2705,246300.0
2014-10-22 10:20:00,45.58,45.67,45.57,45.65,243900.0,34.2705,34.3382,34.263,34.3232,243900.0
2014-10-22 10:30:00,45.65,45.72,45.64,45.67,115700.0,34.3232,34.3758,34.3156,34.3382,115700.0
2014-10-22 10:40:00,45.67,45.68,45.64,45.68,122400.0,34.3382,34.3457,34.3156,34.3457,122400.0
2014-10-22 10:50:00,45.68,45.71,45.67,45.68,144100.0,34.3457,34.3683,34.3382,34.3457,144100.0
2014-10-22 11:00:00,45.68,45.73,45.68,45.73,107300.0,34.3457,34.3833,34.3457,34.3833,107300.0
2014-10-22 11:10:00,45.73,45.8,45.72,45.79,153100.0,34.3833,34.4359,34.3758,34.4284,153100.0
2014-10-22 11:20:00,45.8,45.85,45.78,45.79,178800.0,34.4359,34.4735,34.4209,34.4284,178800.0
2014-10-22 11:30:00,45.79,45.87,45.76,45.85,146200.0,34.4284,34.4886,34.4059,34.4735,146200.0
2014-10-22 11:40:00,45.84,45.85,45.8,45.8,108500.0,34.466,34.4735,34.4359,34.4359,108500.0
2014-10-22 11:50:00,45.8,45.84,45.8,45.83,100700.0,34.4359,34.466,34.4359,34.4585,100700.0
2014-10-22 12:00:00,45.82,45.86,45.81,45.84,73100.0,34.451,34.4811,34.4435,34.466,73100.0
2014-10-22 12:10:00,45.85,45.85,45.74,45.74,59900.0,34.4735,34.4735,34.3908,34.3908,59900.0
2014-10-22 12:20:00,45.74,45.79,45.74,45.78,81400.0,34.3908,34.4284,34.3908,34.4209,81400.0
2014-10-22 12:30:00,45.77,45.77,45.69,45.71,176900.0,34.4134,34.4134,34.3532,34.3683,176900.0
2014-10-22 12:40:00,45.7,45.75,45.65,45.66,296900.0,34.3608,34.3984,34.3232,34.3307,296900.0
2014-10-22 12:50:00,45.66,45.69,45.64,45.69,477100.0,34.3307,34.3532,34.3156,34.3532,477100.0
2014-10-22 13:00:00,45.7,45.72,45.68,45.7,100000.0,34.3608,34.3758,34.3457,34.3608,100000.0
2014-10-22 13:10:00,45.69,45.7,45.66,45.69,193000.0,34.3532,34.3608,34.3307,34.3532,193000.0
2014-10-22 13:20:00,45.69,45.69,45.61,45.63,134300.0,34.3532,34.3532,34.2931,34.3081,134300.0
2014-10-22 13:30:00,45.63,45.64,45.57,45.62,191400.0,34.3081,34.3156,34.263,34.3006,191400.0
2014-10-22 13:40:00,45.62,45.66,45.62,45.62,73600.0,34.3006,34.3307,34.3006,34.3006,73600.0
2014-10-22 13:50:00,45.62,45.64,45.57,45.58,103100.0,34.3006,34.3156,34.263,34.2705,103100.0
2014-10-22 14:00:00,45.58,45.63,45.56,45.62,146800.0,34.2705,34.3081,34.2555,34.3006,146800.0
2014-10-22 14:10:00,45.62,45.64,45.57,45.59,110800.0,34.3006,34.3156,34.263,34.2781,110800.0
2014-10-22 14:20:00,45.59,45.63,45.56,45.59,178900.0,34.2781,34.3081,34.2555,34.2781,178900.0
2014-10-22 14:30:00,45.59,45.62,45.55,45.57,101800.0,34.2781,34.3006,34.248,34.263,101800.0
2014-10-22 14:40:00,45.57,45.66,45.57,45.64,256800.0,34.263,34.3307,34.263,34.3156,256800.0
2014-10-22 14:50:00,45.64,45.72,45.61,45.72,200200.0,34.3156,34.3758,34.2931,34.3758,200200.0
2014-10-22 15:00:00,45.73,45.73,45.66,45.68,153800.0,34.3833,34.3833,34.3307,34.3457,153800.0
2014-10-22 15:10:00,45.68,45.72,45.65,45.68,199500.0,34.3457,34.3758,34.3232,34.3457,199500.0
2014-10-22 15:20:00,45.68,45.72,45.66,45.7,239100.0,34.3457,34.3758,34.3307,34.3608,239100.0
2014-10-22 15:30:00,45.7,45.7,45.62,45.63,721200.0,34.3608,34.3608,34.3006,34.3081,721200.0
2014-10-22 15:40:00,45.64,45.64,45.54,45.54,571300.0,34.3156,34.3156,34.2405,34.2405,571300.0
2014-10-22 15:50:00,45.54,45.6,45.54,45.55,895400.0,34.2405,34.2856,34.2405,34.248,895400.0
2014-10-23 09:30:00,45.74,45.84,45.7,45.76,533700.0,34.3908,34.466,34.3608,34.4059,533700.0
2014-10-23 09:40:00,45.76,45.76,45.67,45.67,638100.0,34.4059,34.4059,34.3382,34.3382,638100.0
2014-10-23 09:50:00,45.68,45.7,45.63,45.67,338600.0,34.3457,34.3608,34.3081,34.3382,338600.0
2014-10-23 10:00:00,45.68,45.75,45.65,45.74,296300.0,34.3457,34.3984,34.3232,34.3908,296300.0
2014-10-23 10:10:00,45.73,45.77,45.7,45.77,120200.0,34.3833,34.4134,34.3608,34.4134,120200.0
2014-10-23 10:20:00,45.76,45.77,45.66,45.67,88900.0,34.4059,34.4134,34.3307,34.3382,88900.0
2014-10-23 10:30:00,45.67,45.7,45.61,45.61,97800.0,34.3382,34.3608,34.2931,34.2931,97800.0
2014-10-23 10:40:00,45.61,45.66,45.58,45.64,141700.0,34.2931,34.3307,34.2705,34.3156,141700.0
2014-10-23 10:50:00,45.64,45.71,45.64,45.69,269200.0,34.3156,34.3683,34.3156,34.3532,269200.0
2014-10-23 11:00:00,45.69,45.72,45.65,45.7,190200.0,34.3532,34.3758,34.3232,34.3608,190200.0
2014-10-23 11:10:00,45.7,45.74,45.68,45.72,75200.0,34.3608,34.3908,34.3457,34.3758,75200.0
2014-10-23 11:20:00,45.72,45.73,45.64,45.64,170000.0,34.3758,34.3833,34.3156,34.3156,170000.0
2014-10-23 11:30:00,45.64,45.69,45.64,45.66,122700.0,34.3156,34.3532,34.3156,34.3307,122700.0
2014-10-23 11:40:00,45.67,45.67,45.63,45.65,62700.0,34.3382,34.3382,34.3081,34.3232,62700.0
2014-10-23 11:50:00,45.65,45.66,45.63,45.63,102000.0,34.3232,34.3307,34.3081,34.3081,102000.0
2014-10-23 12:00:00,45.63,45.65,45.6,45.62,106500.0,34.3081,34.3232,34.2856,34.3006,106500.0
2014-10-23 12:10:00,45.61,45.62,45.56,45.56,37300.0,34.2931,34.3006,34.2555,34.2555,37300.0
2014-10-23 12:20:00,45.57,45.77,45.55,45.63,242600.0,34.263,34.4134,34.248,34.3081,242600.0
2014-10-23 12:30:00,45.63,45.63,45.57,45.58,39000.0,34.3081,34.3081,34.263,34.2705,39000.0
2014-10-23 12:40:00,45.58,45.6,45.58,45.59,83600.0,34.2705,34.2856,34.2705,34.2781,83600.0
2014-10-23 12:50:00,45.6,45.61,45.57,45.58,37900.0,34.2856,34.2931,34.263,34.2705,37900.0
2014-10-23 13:00:00,45.57,45.62,45.56,45.6,94800.0,34.263,34.3006,34.2555,34.2856,94800.0
2014-10-23 13:10:00,45.6,45.63,45.59,45.61,120900.0,34.2856,34.3081,34.2781,34.2931,120900.0
2014-10-23 13:20:00,45.6,45.62,45.57,45.62,187500.0,34.2856,34.3006,34.263,34.3006,187500.0
2014-10-23 13:30:00,45.62,45.68,45.61,45.67,155500.0,34.3006,34.3457,34.2931,34.3382,155500.0
2014-10-23 13:40:00,45.66,45.68,45.65,45.67,115200.0,34.3307,34.3457,34.3232,34.3382,115200.0
2014-10-23 13:50:00,45.68,45.68,45.63,45.63,48600.0,34.3457,34.3457,34.3081,34.3081,48600.0
2014-10-23 14:00:00,45.63,45.68,45.63,45.66,143300.0,34.3081,34.3457,34.3081,34.3307,143300.0
2014-10-23 14:10:00,45.66,45.7,45.65,45.69,128200.0,34.3307,34.3608,34.3232,34.3532,128200.0
2014-10-23 14:20:00,45.69,45.73,45.67,45.71,311300.0,34.3532,34.3833,34.3382,34.3683,311300.0
2014-10-23 14:30:00,45.71,45.74,45.7,45.74,144800.0,34.3683,34.3908,34.3608,34.3908,144800.0
2014-10-23 14:40:00,45.73,45.74,45.69,45.72,129700.0,34.3833,34.3908,34.3532,34.3758,129700.0
2014-10-23 14:50:00,45.72,45.73,45.54,45.61,305100.0,34.3758,34.3833,34.2405,34.2931,305100.0
2014-10-23 15:00:00,45.61,45.61,45.51,45.52,310400.0,34.2931,34.2931,34.2179,34.2254,310400.0
2014-10-23 15:10:00,45.52,45.57,45.48,45.52,339800.0,34.2254,34.263,34.1953,34.2254,339800.0
2014-10-23 15:20:00,45.53,45.55,45.46,45.48,395600.0,34.2329,34.248,34.1803,34.1953,395600.0
2014-10-23 15:30:00,45.47,45.59,45.47,45.55,461700.0,34.1878,34.2781,34.1878,34.248,461700.0
2014-10-23 15:40:00,45.55,45.59,45.53,45.55,493300.0,34.248,34.2781,34.2329,34.248,493300.0
2014-10-23 15:50:00,45.56,45.58,45.45,45.52,863100.0,34.2555,34.2705,34.1728,34.2254,863100.0
2014-10-24 09:30:00,45.69,45.83,45.62,45.82,629600.0,34.3532,34.4585,34.3006,34.451,629600.0
2014-10-24 09:40:00,45.82,45.84,45.74,45.77,303500.0,34.451,34.466,34.3908,34.4134,303500.0
2014-10-24 09:50:00,45.77,45.78,45.72,45.75,773300.0,34.4134,34.4209,34.3758,34.3984,773300.0
2014-10-24 10:00:00,45.76,45.83,45.63,45.69,317000.0,34.4059,34.4585,34.3081,34.3532,317000.0
2014-10-24 10:10:00,45.7,45.77,45.69,45.74,184700.0,34.3608,34.4134,34.3532,34.3908,184700.0
2014-10-24 10:20:00,45.74,45.76,45.7,45.73,330600.0,34.3908,34.4059,34.3608,34.3833,330600.0
2014-10-24 10:30:00,45.73,45.79,45.7,45.77,78100.0,34.3833,34.4284,34.3608,34.4134,78100.0
2014-10-24 10:40:00,45.78,45.81,45.76,45.78,57000.0,34.4209,34.4435,34.4059,34.4209,57000.0
2014-10-24 10:50:00,45.78,45.83,45.78,45.81,148900.0,34.4209,34.4585,34.4209,34.4435,148900.0
2014-10-24 11:00:00,45.81,45.82,45.75,45.75,282400.0,34.4435,34.451,34.3984,34.3984,282400.0
2014-10-24 11:10:00,45.75,45.85,45.75,45.84,145200.0,34.3984,34.4735,34.3984,34.466,145200.0
2014-10-24 11:20:00,45.85,45.85,45.79,45.83,119500.0,34.4735,34.4735,34.4284,34.4585,119500.0
2014-10-24 11:30:00,45.82,45.92,45.8,45.91,296800.0,34.451,34.5262,34.4359,34.5187,296800.0
2014-10-24 11:40:00,45.91,45.94,45.9,45.92,101700.0,34.5187,34.5412,34.5111,34.5262,101700.0
2014-10-24 11:50:00,45.91,45.92,45.88,45.89,42300.0,34.5187,34.5262,34.4961,34.5036,42300.0
2014-10-24 12:00:00,45.89,45.9,45.86,45.86,147100.0,34.5036,34.5111,34.4811,34.4811,147100.0
2014-10-24 12:10:00,45.87,45.91,45.85,45.88,98400.0,34.4886,34.5187,34.4735,34.4961,98400.0
2014-10-24 12:20:00,45.87,45.87,45.83,45.86,323400.0,34.4886,34.4886,34.4585,34.4811,323400.0
2014-10-24 12:30:00,45.86,45.88,45.84,45.84,162600.0,34.4811,34.4961,34.466,34.466,162600.0
2014-10-24 12:40:00,45.84,45.85,45.83,45.84,67600.0,34.466,34.4735,34.4585,34.466,67600.0
2014-10-24 12:50:00,45.84,45.84,45.77,45.79,147000.0,34.466,34.466,34.4134,34.4284,147000.0
2014-10-24 13:00:00,45.79,45.82,45.77,45.79,137000.0,34.4284,34.451,34.4134,34.4284,137000.0
2014-10-24 13:10:00,45.8,45.8,45.74,45.75,242800.0,34.4359,34.4359,34.3908,34.3984,242800.0
2014-10-24 13:20:00,45.76,45.79,45.75,45.79,43300.0,34.4059,34.4284,34.3984,34.4284,43300.0
2014-10-24 13:30:00,45.78,45.85,45.77,45.85,148300.0,34.4209,34.4735,34.4134,34.4735,148300.0
2014-10-24 13:40:00,45.84,45.87,45.84,45.84,125900.0,34.466,34.4886,34.466,34.466,125900.0
2014-10-24 13:50:00,45.85,45.86,45.84,45.86,214100.0,34.4735,34.4811,34.466,34.4811,214100.0
2014-10-24 14:00:00,45.86,45.89,45.83,45.88,119100.0,34.4811,34.5036,34.4585,34.4961,119100.0
2014-10-24 14:10:00,45.88,45.89,45.84,45.85,80100.0,34.4961,34.5036,34.466,34.4735,80100.0
2014-10-24 14:20:00,45.86,45.91,45.85,45.89,270900.0,34.4811,34.5187,34.4735,34.5036,270900.0
2014-10-24 14:30:00,45.89,45.91,45.87,45.91,572600.0,34.5036,34.5187,34.4886,34.5187,572600.0
2014-10-24 14:40:00,45.9,45.94,45.9,45.94,205000.0,34.5111,34.5412,34.5111,34.5412,205000.0
2014-10-24 14:50:00,45.94,45.95,45.92,45.92,143900.0,34.5412,34.5487,34.5262,34.5262,143900.0
2014-10-24 15:00:00,45.91,45.92,45.87,45.88,95500.0,34.5187,34.5262,34.4886,34.4961,95500.0
2014-10-24 15:10:00,45.89,45.89,45.83,45.85,185200.0,34.5036,34.5036,34.4585,34.4735,185200.0
2014-10-24 15:20:00,45.85,45.88,45.83,45.84,292800.0,34.4735,34.4961,34.4585,34.466,292800.0
2014-10-24 15:30:00,45.84,45.87,45.83,45.86,259400.0,34.466,34.4886,34.4585,34.4811,259400.0
2014-10-24 15:40:00,45.86,45.92,45.86,45.89,288000.0,34.4811,34.5262,34.4811,34.5036,288000.0
2014-10-24 15:50:00,45.89,45.93,45.88,45.89,730600.0,34.5036,34.5337,34.4961,34.5036,730600.0
2014-10-27 09:30:00,45.79,45.96,45.74,45.94,211000.0,34.4284,34.5562,34.3908,34.5412,211000.0
2014-10-27 09:40:00,45.95,45.99,45.91,45.97,159500.0,34.5487,34.5788,34.5187,34.5638,159500.0
2014-10-27 09:50:00,45.96,46.0,45.95,45.97,150800.0,34.5562,34.5863,34.5487,34.5638,150800.0
2014-10-27 10:00:00,45.96,46.0,45.92,46.0,152300.0,34.5562,34.5863,34.5262,34.5863,152300.0
2014-10-27 10:10:00,46.0,46.05,46.0,46.04,161300.0,34.5863,34.6239,34.5863,34.6164,161300.0
2014-10-27 10:20:00,46.03,46.07,46.01,46.05,83000.0,34.6089,34.639,34.5938,34.6239,83000.0
2014-10-27 10:30:00,46.06,46.07,46.01,46.06,82200.0,34.6314,34.639,34.5938,34.6314,82200.0
2014-10-27 10:40:00,46.07,46.18,46.05,46.14,389100.0,34.639,34.7217,34.6239,34.6916,389100.0
2014-10-27 10:50:00,46.14,46.14,46.11,46.13,75700.0,34.6916,34.6916,34.669,34.6841,75700.0
2014-10-27 11:00:00,46.13,46.17,46.11,46.16,101500.0,34.6841,34.7141,34.669,34.7066,101500.0
2014-10-27 11:10:00,46.17,46.21,46.16,46.17,115300.0,34.7141,34.7442,34.7066,34.7141,115300.0
2014-10-27 11:20:00,46.17,46.18,46.12,46.13,54200.0,34.7141,34.7217,34.6765,34.6841,54200.0
2014-10-27 11:30:00,46.14,46.16,46.07,46.09,51100.0,34.6916,34.7066,34.639,34.654,51100.0
2014-10-27 11:40:00,46.08,46.08,46.01,46.04,86600.0,34.6465,34.6465,34.5938,34.6164,86600.0
2014-10-27 11:50:00,46.04,46.04,45.99,46.02,48200.0,34.6164,34.6164,34.5788,34.6014,48200.0
2014-10-27 12:00:00,46.02,46.11,46.02,46.09,125500.0,34.6014,34.669,34.6014,34.654,125500.0
2014-10-27 12:10:00,46.09,46.11,46.03,46.05,72000.0,34.654,34.669,34.6089,34.6239,72000.0
2014-10-27 12:20:00,46.05,46.06,46.01,46.01,50000.0,34.6239,34.6314,34.5938,34.5938,50000.0
2014-10-27 12:30:00,46.02,46.02,45.96,46.01,46000.0,34.6014,34.6014,34.5562,34.5938,46000.0
2014-10-27 12:40:00,46.0,46.05,45.98,46.01,34600.0,34.5863,34.6239,34.5713,34.5938,34600.0
2014-10-27 12:50:00,46.01,46.03,45.99,46.02,34800.0,34.5938,34.6089,34.5788,34.6014,34800.0
2014-10-27 13:00:00,46.01,46.08,46.01,46.06,118700.0,34.5938,34.6465,34.5938,34.6314,118700.0
2014-10-27 13:10:00,46.07,46.11,46.06,46.11,119100.0,34.639,34.669,34.6314,34.669,119100.0
2014-10-27 13:20:00,46.12,46.12,46.05,46.07,18500.0,34.6765,34.6765,34.6239,34.639,18500.0
2014-10-27 13:30:00,46.07,46.08,46.04,46.05,41300.0,34.639,34.6465,34.6164,34.6239,41300.0
2014-10-27 13:40:00,46.04,46.05,46.01,46.03,73100.0,34.6164,34.6239,34.5938,34.6089,73100.0
2014-10-27 13:50:00,46.03,46.03,45.99,46.01,221600.0,34.6089,34.6089,34.5788,34.5938,221600.0
2014-10-27 14:00:00,46.0,46.01,45.97,46.0,97000.0,34.5863,34.5938,34.5638,34.5863,97000.0
2014-10-27 14:10:00,46.0,46.05,45.98,46.05,79300.0,34.5863,34.6239,34.5713,34.6239,79300.0
2014-10-27 14:20:00,46.05,46.06,45.99,46.01,100000.0,34.6239,34.6314,34.5788,34.5938,100000.0
2014-10-27 14:30:00,46.01,46.03,45.96,46.01,71200.0,34.5938,34.6089,34.5562,34.5938,71200.0
2014-10-27 14:40:00,46.01,46.03,45.99,46.01,132000.0,34.5938,34.6089,34.5788,34.5938,132000.0
2014-10-27 14:50:00,46.02,46.04,45.94,45.98,61800.0,34.6014,34.6164,34.5412,34.5713,61800.0
2014-10-27 15:00:00,45.98,46.01,45.97,45.97,64600.0,34.5713,34.5938,34.5638,34.5638,64600.0
2014-10-27 15:10:00,45.97,46.01,45.95,45.99,56500.0,34.5638,34.5938,34.5487,34.5788,56500.0
2014-10-27 15:20:00,45.99,46.0,45.95,45.96,144000.0,34.5788,34.5863,34.5487,34.5562,144000.0
2014-10-27 15:30:00,45.95,46.0,45.94,45.98,167700.0,34.5487,34.5863,34.5412,34.5713,167700.0
2014-10-27 15:40:00,45.98,46.04,45.97,46.03,132400.0,34.5713,34.6164,34.5638,34.6089,132400.0
2014-10-27 15:50:00,46.02,46.05,45.99,46.01,682200.0,34.6014,34.6239,34.5788,34.5938,682200.0
2014-10-28 09:30:00,46.22,46.22,46.08,46.11,203100.0,34.7517,34.7517,34.6465,34.669,203100.0
2014-10-28 09:40:00,46.11,46.13,46.07,46.11,135800.0,34.669,34.6841,34.639,34.669,135800.0
2014-10-28 09:50:00,46.13,46.16,46.07,46.08,421500.0,34.6841,34.7066,34.639,34.6465,421500.0
2014-10-28 10:00:00,46.07,46.15,46.07,46.1,784400.0,34.639,34.6991,34.639,34.6615,784400.0
2014-10-28 10:10:00,46.1,46.1,46.06,46.06,99100.0,34.6615,34.6615,34.6314,34.6314,99100.0
2014-10-28 10:20:00,46.05,46.09,46.04,46.09,65100.0,34.6239,34.654,34.6164,34.654,65100.0
2014-10-28 10:30:00,46.08,46.09,46.02,46.04,104400.0,34.6465,34.654,34.6014,34.6164,104400.0
2014-10-28 10:40:00,46.04,46.05,46.0,46.02,74300.0,34.6164,34.6239,34.5863,34.6014,74300.0
2014-10-28 10:50:00,46.01,46.05,46.01,46.03,43200.0,34.5938,34.6239,34.5938,34.6089,43200.0
2014-10-28 11:00:00,46.03,46.06,46.02,46.03,79300.0,34.6089,34.6314,34.6014,34.6089,79300.0
2014-10-28 11:10:00,46.02,46.08,46.02,46.07,34300.0,34.6014,34.6465,34.6014,34.639,34300.0
2014-10-28 11:20:00,46.08,46.08,46.05,46.06,92600.0,34.6465,34.6465,34.6239,34.6314,92600.0
2014-10-28 11:30:00,46.06,46.07,46.04,46.07,93800.0,34.6314,34.639,34.6164,34.639,93800.0
2014-10-28 11:40:00,46.06,46.08,46.04,46.05,73000.0,34.6314,34.6465,34.6164,34.6239,73000.0
2014-10-28 11:50:00,46.04,46.04,46.01,46.02,92000.0,34.6164,34.6164,34.5938,34.6014,92000.0
2014-10-28 12:00:00,46.02,46.07,46.02,46.07,202200.0,34.6014,34.639,34.6014,34.639,202200.0
2014-10-28 12:10:00,46.07,46.08,46.05,46.07,74200.0,34.639,34.6465,34.6239,34.639,74200.0
2014-10-28 12:20:00,46.07,46.11,46.07,46.1,123400.0,34.639,34.669,34.639,34.6615,123400.0
2014-10-28 12:30:00,46.1,46.11,46.07,46.08,60100.0,34.6615,34.669,34.639,34.6465,60100.0
2014-10-28 12:40:00,46.08,46.08,46.04,46.05,91500.0,34.6465,34.6465,34.6164,34.6239,91500.0
2014-10-28 12:50:00,46.05,46.07,46.05,46.06,29800.0,34.6239,34.639,34.6239,34.6314,29800.0
2014-10-28 13:00:00,46.07,46.09,46.06,46.08,53500.0,34.639,34.654,34.6314,34.6465,53500.0
2014-10-28 13:10:00,46.07,46.08,46.04,46.05,32800.0,34.639,34.6465,34.6164,34.6239,32800.0
2014-10-28 13:20:00,46.05,46.07,46.05,46.07,59800.0,34.6239,34.639,34.6239,34.639,59800.0
2014-10-28 13:30:00,46.07,46.08,46.05,46.07,20500.0,34.639,34.6465,34.6239,34.639,20500.0
2014-10-28 13:40:00,46.07,46.1,46.06,46.08,103500.0,34.639,34.6615,34.6314,34.6465,103500.0
2014-10-28 13:50:00,46.09,46.09,46.06,46.07,124500.0,34.654,34.654,34.6314,34.639,124500.0
2014-10-28 14:00:00,46.07,46.08,46.05,46.06,135800.0,34.639,34.6465,34.6239,34.6314,135800.0
2014-10-28 14:10:00,46.06,46.07,46.03,46.04,78100.0,34.6314,34.639,34.6089,34.6164,78100.0
2014-10-28 14:20:00,46.04,46.07,46.03,46.07,70900.0,34.6164,34.639,34.6089,34.639,70900.0
2014-10-28 14:30:00,46.07,46.09,46.06,46.08,184800.0,34.639,34.654,34.6314,34.6465,184800.0
2014-10-28 14:40:00,46.08,46.09,46.04,46.05,120000.0,34.6465,34.654,34.6164,34.6239,120000.0
2014-10-28 14:50:00,46.06,46.07,46.05,46.07,75600.0,34.6314,34.639,34.6239,34.639,75600.0
2014-10-28 15:00:00,46.07,46.14,46.06,46.12,173000.0,34.639,34.6916,34.6314,34.6765,173000.0
2014-10-28 15:10:00,46.12,46.17,46.12,46.16,63800.0,34.6765,34.7141,34.6765,34.7066,63800.0
2014-10-28 15:20:00,46.16,46.18,46.14,46.17,61800.0,34.7066,34.7217,34.6916,34.7141,61800.0
2014-10-28 15:30:00,46.16,46.2,46.15,46.2,240400.0,34.7066,34.7367,34.6991,34.7367,240400.0
2014-10-28 15:40:00,46.2,46.2,46.13,46.14,170900.0,34.7367,34.7367,34.6841,34.6916,170900.0
2014-10-28 15:50:00,46.14,46.2,46.14,46.19,415200.0,34.6916,34.7367,34.6916,34.7292,415200.0
2014-10-29 09:30:00,46.24,46.29,46.13,46.23,268900.0,34.7668,34.8044,34.6841,34.7593,268900.0
2014-10-29 09:40:00,46.23,46.24,46.19,46.2,118000.0,34.7593,34.7668,34.7292,34.7367,118000.0
2014-10-29 09:50:00,46.2,46.27,46.18,46.27,97900.0,34.7367,34.7893,34.7217,34.7893,97900.0
2014-10-29 10:00:00,46.27,46.3,46.24,46.24,123400.0,34.7893,34.8119,34.7668,34.7668,123400.0
2014-10-29 10:10:00,46.24,46.28,46.23,46.27,363900.0,34.7668,34.7968,34.7593,34.7893,363900.0
2014-10-29 10:20:00,46.27,46.3,46.25,46.27,50100.0,34.7893,34.8119,34.7743,34.7893,50100.0
2014-10-29 10:30:00,46.27,46.29,46.26,46.28,41500.0,34.7893,34.8044,34.7818,34.7968,41500.0
2014-10-29 10:40:00,46.28,46.3,46.21,46.21,125600.0,34.7968,34.8119,34.7442,34.7442,125600.0
2014-10-29 10:50:00,46.2,46.26,46.2,46.26,120800.0,34.7367,34.7818,34.7367,34.7818,120800.0
2014-10-29 11:00:00,46.26,46.27,46.21,46.21,51800.0,34.7818,34.7893,34.7442,34.7442,51800.0
2014-10-29 11:10:00,46.22,46.23,46.18,46.21,56400.0,34.7517,34.7593,34.7217,34.7442,56400.0
2014-10-29 11:20:00,46.2,46.25,46.2,46.21,52500.0,34.7367,34.7743,34.7367,34.7442,52500.0
2014-10-29 11:30:00,46.21,46.22,46.19,46.2,164600.0,34.7442,34.7517,34.7292,34.7367,164600.0
2014-10-29 11:40:00,46.19,46.22,46.18,46.21,74500.0,34.7292,34.7517,34.7217,34.7442,74500.0
2014-10-29 11:50:00,46.2,46.22,46.19,46.22,54200.0,34.7367,34.7517,34.7292,34.7517,54200.0
2014-10-29 12:00:00,46.21,46.21,46.12,46.16,81900.0,34.7442,34.7442,34.6765,34.7066,81900.0
2014-10-29 12:10:00,46.17,46.18,46.15,46.17,54100.0,34.7141,34.7217,34.6991,34.7141,54100.0
2014-10-29 12:20:00,46.16,46.16,46.12,46.13,58600.0,34.7066,34.7066,34.6765,34.6841,58600.0
2014-10-29 12:30:00,46.12,46.14,46.1,46.13,76900.0,34.6765,34.6916,34.6615,34.6841,76900.0
2014-10-29 12:40:00,46.13,46.15,46.12,46.15,16600.0,34.6841,34.6991,34.6765,34.6991,16600.0
2014-10-29 12:50:00,46.14,46.17,46.13,46.16,31800.0,34.6916,34.7141,34.6841,34.7066,31800.0
2014-10-29 13:00:00,46.16,46.17,46.13,46.14,21900.0,34.7066,34.7141,34.6841,34.6916,21900.0
2014-10-29 13:10:00,46.14,46.16,46.13,46.15,21400.0,34.6916,34.7066,34.6841,34.6991,21400.0
2014-10-29 13:20:00,46.14,46.16,46.14,46.16,42500.0,34.6916,34.7066,34.6916,34.7066,42500.0
2014-10-29 13:30:00,46.17,46.17,46.08,46.09,137000.0,34.7141,34.7141,34.6465,34.654,137000.0
2014-10-29 13:40:00,46.09,46.1,46.06,46.09,31700.0,34.654,34.6615,34.6314,34.654,31700.0
2014-10-29 13:50:00,46.08,46.17,46.08,46.15,49400.0,34.6465,34.7141,34.6465,34.6991,49400.0
2014-10-29 14:00:00,46.15,46.15,45.96,46.03,438600.0,34.6991,34.6991,34.5562,34.6089,438600.0
2014-10-29 14:10:00,46.04,46.07,45.85,45.94,946700.0,34.6164,34.639,34.4735,34.5412,946700.0
2014-10-29 14:20:00,45.94,46.05,45.93,46.04,329200.0,34.5412,34.6239,34.5337,34.6164,329200.0
2014-10-29 14:30:00,46.03,46.07,45.98,46.0,287900.0,34.6089,34.639,34.5713,34.5863,287900.0
2014-10-29 14:40:00,46.0,46.07,45.93,45.96,264100.0,34.5863,34.639,34.5337,34.5562,264100.0
2014-10-29 14:50:00,45.96,46.01,45.92,46.01,76900.0,34.5562,34.5938,34.5262,34.5938,76900.0
2014-10-29 15:00:00,46.0,46.02,45.89,45.9,102400.0,34.5863,34.6014,34.5036,34.5111,102400.0
2014-10-29 15:10:00,45.9,46.01,45.87,46.01,217000.0,34.5111,34.5938,34.4886,34.5938,217000.0
2014-10-29 15:20:00,46.01,46.04,45.97,46.03,124700.0,34.5938,34.6164,34.5638,34.6089,124700.0
2014-10-29 15:30:00,46.04,46.15,46.03,46.14,214700.0,34.6164,34.6991,34.6089,34.6916,214700.0
2014-10-29 15:40:00,46.13,46.17,46.13,46.14,295700.0,34.6841,34.7141,34.6841,34.6916,295700.0
2014-10-29 15:50:00,46.14,46.17,46.13,46.13,506300.0,34.6916,34.7141,34.6841,34.6841,506300.0
2014-10-30 09:30:00,46.17,46.17,45.88,46.01,389100.0,34.7141,34.7141,34.4961,34.5938,389100.0
2014-10-30 09:40:00,46.01,46.12,45.97,46.1,204200.0,34.5938,34.6765,34.5638,34.6615,204200.0
2014-10-30 09:50:00,46.1,46.14,46.05,46.06,117000.0,34.6615,34.6916,34.6239,34.6314,117000.0
2014-10-30 10:00:00,46.06,46.11,46.05,46.09,89200.0,34.6314,34.669,34.6239,34.654,89200.0
2014-10-30 10:10:00,46.09,46.13,46.07,46.11,96300.0,34.654,34.6841,34.639,34.669,96300.0
2014-10-30 10:20:00,46.12,46.15,46.1,46.11,65200.0,34.6765,34.6991,34.6615,34.669,65200.0
2014-10-30 10:30:00,46.11,46.14,46.06,46.06,194800.0,34.669,34.6916,34.6314,34.6314,194800.0
2014-10-30 10:40:00,46.07,46.11,46.05,46.05,77200.0,34.639,34.669,34.6239,34.6239,77200.0
2014-10-30 10:50:00,46.07,46.16,46.07,46.15,71300.0,34.639,34.7066,34.639,34.6991,71300.0
2014-10-30 11:00:00,46.15,46.18,46.14,46.18,147200.0,34.6991,34.7217,34.6916,34.7217,147200.0
2014-10-30 11:10:00,46.18,46.23,46.18,46.21,143400.0,34.7217,34.7593,34.7217,34.7442,143400.0
2014-10-30 11:20:00,46.22,46.23,46.19,46.22,37700.0,34.7517,34.7593,34.7292,34.7517,37700.0
2014-10-30 11:30:00,46.23,46.29,46.21,46.27,68100.0,34.7593,34.8044,34.7442,34.7893,68100.0
2014-10-30 11:40:00,46.27,46.34,46.26,46.33,149600.0,34.7893,34.842,34.7818,34.8344,149600.0
2014-10-30 11:50:00,46.32,46.35,46.32,46.34,37400.0,34.8269,34.8495,34.8269,34.842,37400.0
2014-10-30 12:00:00,46.35,46.35,46.32,46.33,20600.0,34.8495,34.8495,34.8269,34.8344,20600.0
2014-10-30 12:10:00,46.33,46.34,46.29,46.31,59800.0,34.8344,34.842,34.8044,34.8194,59800.0
2014-10-30 12:20:00,46.32,46.36,46.31,46.33,56400.0,34.8269,34.857,34.8194,34.8344,56400.0
2014-10-30 12:30:00,46.33,46.37,46.33,46.34,53000.0,34.8344,34.8645,34.8344,34.842,53000.0
2014-10-30 12:40:00,46.34,46.36,46.32,46.34,49400.0,34.842,34.857,34.8269,34.842,49400.0
2014-10-30 12:50:00,46.34,46.34,46.3,46.31,26300.0,34.842,34.842,34.8119,34.8194,26300.0
2014-10-30 13:00:00,46.31,46.32,46.3,46.3,35600.0,34.8194,34.8269,34.8119,34.8119,35600.0
2014-10-30 13:10:00,46.31,46.42,46.31,46.38,145900.0,34.8194,34.9021,34.8194,34.872,145900.0
2014-10-30 13:20:00,46.39,46.43,46.38,46.43,108700.0,34.8796,34.9096,34.872,34.9096,108700.0
2014-10-30 13:30:00,46.42,46.43,46.41,46.43,29100.0,34.9021,34.9096,34.8946,34.9096,29100.0
2014-10-30 13:40:00,46.43,46.46,46.41,46.43,187800.0,34.9096,34.9322,34.8946,34.9096,187800.0
2014-10-30 13:50:00,46.44,46.51,46.44,46.48,129500.0,34.9171,34.9698,34.9171,34.9472,129500.0
2014-10-30 14:00:00,46.48,46.51,46.45,46.5,75500.0,34.9472,34.9698,34.9247,34.9623,75500.0
2014-10-30 14:10:00,46.5,46.52,46.43,46.43,167900.0,34.9623,34.9773,34.9096,34.9096,167900.0
2014-10-30 14:20:00,46.44,46.46,46.42,46.43,101100.0,34.9171,34.9322,34.9021,34.9096,101100.0
2014-10-30 14:30:00,46.42,46.43,46.38,46.39,110600.0,34.9021,34.9096,34.872,34.8796,110600.0
2014-10-30 14:40:00,46.39,46.43,46.34,46.35,93000.0,34.8796,34.9096,34.842,34.8495,93000.0
2014-10-30 14:50:00,46.35,46.35,46.26,46.27,130300.0,34.8495,34.8495,34.7818,34.7893,130300.0
2014-10-30 15:00:00,46.28,46.3,46.26,46.28,145000.0,34.7968,34.8119,34.7818,34.7968,145000.0
2014-10-30 15:10:00,46.28,46.33,46.28,46.32,113500.0,34.7968,34.8344,34.7968,34.8269,113500.0
2014-10-30 15:20:00,46.32,46.34,46.27,46.3,124300.0,34.8269,34.842,34.7893,34.8119,124300.0
2014-10-30 15:30:00,46.3,46.32,46.29,46.31,122000.0,34.8119,34.8269,34.8044,34.8194,122000.0
2014-10-30 15:40:00,46.31,46.35,46.28,46.34,239600.0,34.8194,34.8495,34.7968,34.842,239600.0
2014-10-30 15:50:00,46.34,46.41,46.34,46.4,309900.0,34.842,34.8946,34.842,34.8871,309900.0
2014-10-31 09:30:00,46.83,46.84,46.69,46.79,418400.0,35.2104,35.2179,35.1051,35.1803,418400.0
2014-10-31 09:40:00,46.78,46.79,46.67,46.69,284000.0,35.1728,35.1803,35.0901,35.1051,284000.0
2014-10-31 09:50:00,46.69,46.73,46.67,46.71,220000.0,35.1051,35.1352,35.0901,35.1202,220000.0
2014-10-31 10:00:00,46.7,46.73,46.63,46.63,178400.0,35.1126,35.1352,35.06,35.06,178400.0
2014-10-31 10:10:00,46.62,46.68,46.62,46.65,297800.0,35.0525,35.0976,35.0525,35.075,297800.0
2014-10-31 10:20:00,46.65,46.69,46.64,46.68,189600.0,35.075,35.1051,35.0675,35.0976,189600.0
2014-10-31 10:30:00,46.68,46.71,46.66,46.67,493000.0,35.0976,35.1202,35.0826,35.0901,493000.0
2014-10-31 10:40:00,46.66,46.7,46.65,46.67,184600.0,35.0826,35.1126,35.075,35.0901,184600.0
2014-10-31 10:50:00,46.67,46.7,46.67,46.69,112800.0,35.0901,35.1126,35.0901,35.1051,112800.0
2014-10-31 11:00:00,46.69,46.73,46.67,46.72,159500.0,35.1051,35.1352,35.0901,35.1277,159500.0
2014-10-31 11:10:00,46.72,46.75,46.7,46.72,163600.0,35.1277,35.1502,35.1126,35.1277,163600.0
2014-10-31 11:20:00,46.72,46.73,46.71,46.73,40400.0,35.1277,35.1352,35.1202,35.1352,40400.0
2014-10-31 11:30:00,46.73,46.75,46.72,46.73,111900.0,35.1352,35.1502,35.1277,35.1352,111900.0
2014-10-31 11:40:00,46.73,46.74,46.7,46.71,230000.0,35.1352,35.1427,35.1126,35.1202,230000.0
2014-10-31 11:50:00,46.71,46.72,46.65,46.66,197000.0,35.1202,35.1277,35.075,35.0826,197000.0
2014-10-31 12:00:00,46.66,46.66,46.6,46.61,52900.0,35.0826,35.0826,35.0374,35.045,52900.0
2014-10-31 12:10:00,46.61,46.62,46.56,46.57,80100.0,35.045,35.0525,35.0074,35.0149,80100.0
2014-10-31 12:20:00,46.56,46.61,46.56,46.59,119600.0,35.0074,35.045,35.0074,35.0299,119600.0
2014-10-31 12:30:00,46.59,46.65,46.59,46.63,32200.0,35.0299,35.075,35.0299,35.06,32200.0
2014-10-31 12:40:00,46.62,46.63,46.58,46.62,49000.0,35.0525,35.06,35.0224,35.0525,49000.0
2014-10-31 12:50:00,46.62,46.64,46.62,46.64,57300.0,35.0525,35.0675,35.0525,35.0675,57300.0
2014-10-31 13:00:00,46.64,46.64,46.59,46.63,67000.0,35.0675,35.0675,35.0299,35.06,67000.0
2014-10-31 13:10:00,46.63,46.65,46.63,46.65,88000.0,35.06,35.075,35.06,35.075,88000.0
2014-10-31 13:20:00,46.64,46.69,46.64,46.66,71000.0,35.0675,35.1051,35.0675,35.0826,71000.0
2014-10-31 13:30:00,46.66,46.67,46.63,46.64,53100.0,35.0826,35.0901,35.06,35.0675,53100.0
2014-10-31 13:40:00,46.64,46.66,46.64,46.65,52100.0,35.0675,35.0826,35.0675,35.075,52100.0
2014-10-31 13:50:00,46.64,46.65,46.59,46.61,57900.0,35.0675,35.075,35.0299,35.045,57900.0
2014-10-31 14:00:00,46.61,46.66,46.61,46.66,68600.0,35.045,35.0826,35.045,35.0826,68600.0
2014-10-31 14:10:00,46.66,46.7,46.66,46.69,131500.0,35.0826,35.1126,35.0826,35.1051,131500.0
2014-10-31 14:20:00,46.69,46.7,46.64,46.64,59600.0,35.1051,35.1126,35.0675,35.0675,59600.0
2014-10-31 14:30:00,46.64,46.65,46.64,46.65,72900.0,35.0675,35.075,35.0675,35.075,72900.0
2014-10-31 14:40:00,46.65,46.66,46.61,46.61,134100.0,35.075,35.0826,35.045,35.045,134100.0
2014-10-31 14:50:00,46.61,46.62,46.59,46.62,107000.0,35.045,35.0525,35.0299,35.0525,107000.0
2014-10-31 15:00:00,46.62,46.62,46.59,46.6,97800.0,35.0525,35.0525,35.0299,35.0374,97800.0
2014-10-31 15:10:00,46.59,46.6,46.58,46.59,54700.0,35.0299,35.0374,35.0224,35.0299,54700.0
2014-10-31 15:20:00,46.59,46.62,46.57,46.6,440800.0,35.0299,35.0525,35.0149,35.0374,440800.0
2014-10-31 15:30:00,46.61,46.63,46.6,46.61,400600.0,35.045,35.06,35.0374,35.045,400600.0
2014-10-31 15:40:00,46.61,46.66,46.59,46.66,243800.0,35.045,35.0826,35.0299,35.0826,243800.0
2014-10-31 15:50:00,46.66,46.74,46.66,46.7,732500.0,35.0826,35.1427,35.0826,35.1126,732500.0
2014-11-03 09:30:00,46.64,46.8,46.64,46.79,1151100.0,35.0675,35.1878,35.0675,35.1803,1151100.0
2014-11-03 09:40:00,46.8,46.87,46.75,46.86,389600.0,35.1878,35.2405,35.1502,35.2329,389600.0
2014-11-03 09:50:00,46.87,46.87,46.8,46.84,379500.0,35.2405,35.2405,35.1878,35.2179,379500.0
2014-11-03 10:00:00,46.85,46.9,46.81,46.87,349700.0,35.2254,35.263,35.1953,35.2405,349700.0
2014-11-03 10:10:00,46.87,46.91,46.81,46.81,225800.0,35.2405,35.2705,35.1953,35.1953,225800.0
2014-11-03 10:20:00,46.8,46.82,46.79,46.81,97200.0,35.1878,35.2029,35.1803,35.1953,97200.0
2014-11-03 10:30:00,46.81,46.83,46.75,46.75,162600.0,35.1953,35.2104,35.1502,35.1502,162600.0
2014-11-03 10:40:00,46.75,46.76,46.67,46.68,163800.0,35.1502,35.1577,35.0901,35.0976,163800.0
2014-11-03 10:50:00,46.68,46.75,46.67,46.75,322600.0,35.0976,35.1502,35.0901,35.1502,322600.0
2014-11-03 11:00:00,46.75,46.77,46.72,46.73,355300.0,35.1502,35.1653,35.1277,35.1352,355300.0
2014-11-03 11:10:00,46.73,46.77,46.72,46.75,285200.0,35.1352,35.1653,35.1277,35.1502,285200.0
2014-11-03 11:20:00,46.75,46.76,46.71,46.72,255100.0,35.1502,35.1577,35.1202,35.1277,255100.0
2014-11-03 11:30:00,46.72,46.75,46.7,46.74,171800.0,35.1277,35.1502,35.1126,35.1427,171800.0
2014-11-03 11:40:00,46.75,46.77,46.75,46.77,188500.0,35.1502,35.1653,35.1502,35.1653,188500.0
2014-11-03 11:50:00,46.76,46.78,46.75,46.78,108600.0,35.1577,35.1728,35.1502,35.1728,108600.0
2014-11-03 12:00:00,46.78,46.8,46.77,46.8,76900.0,35.1728,35.1878,35.1653,35.1878,76900.0
2014-11-03 12:10:00,46.81,46.81,46.79,46.79,183800.0,35.1953,35.1953,35.1803,35.1803,183800.0
2014-11-03 12:20:00,46.79,46.81,46.78,46.8,81200.0,35.1803,35.1953,35.1728,35.1878,81200.0
2014-11-03 12:30:00,46.81,46.82,46.8,46.8,28500.0,35.1953,35.2029,35.1878,35.1878,28500.0
2014-11-03 12:40:00,46.8,46.82,46.8,46.82,80600.0,35.1878,35.2029,35.1878,35.2029,80600.0
2014-11-03 12:50:00,46.82,46.84,46.81,46.81,169700.0,35.2029,35.2179,35.1953,35.1953,169700.0
2014-11-03 13:00:00,46.82,46.84,46.8,46.84,137300.0,35.2029,35.2179,35.1878,35.2179,137300.0
2014-11-03 13:10:00,46.84,46.85,46.82,46.85,86200.0,35.2179,35.2254,35.2029,35.2254,86200.0
2014-11-03 13:20:00,46.84,46.85,46.83,46.83,57300.0,35.2179,35.2254,35.2104,35.2104,57300.0
2014-11-03 13:30:00,46.83,46.85,46.83,46.84,79700.0,35.2104,35.2254,35.2104,35.2179,79700.0
2014-11-03 13:40:00,46.85,46.86,46.83,46.84,61400.0,35.2254,35.2329,35.2104,35.2179,61400.0
2014-11-03 13:50:00,46.84,46.86,46.84,46.85,41400.0,35.2179,35.2329,35.2179,35.2254,41400.0
2014-11-03 14:00:00,46.85,46.87,46.84,46.84,94300.0,35.2254,35.2405,35.2179,35.2179,94300.0
2014-11-03 14:10:00,46.85,46.86,46.84,46.86,69000.0,35.2254,35.2329,35.2179,35.2329,69000.0
2014-11-03 14:20:00,46.86,46.89,46.85,46.86,106200.0,35.2329,35.2555,35.2254,35.2329,106200.0
2014-11-03 14:30:00,46.85,46.87,46.82,46.87,171400.0,35.2254,35.2405,35.2029,35.2405,171400.0
2014-11-03 14:40:00,46.87,46.9,46.85,46.89,122700.0,35.2405,35.263,35.2254,35.2555,122700.0
2014-11-03 14:50:00,46.9,46.91,46.89,46.9,137900.0,35.263,35.2705,35.2555,35.263,137900.0
2014-11-03 15:00:00,46.91,46.91,46.89,46.9,231400.0,35.2705,35.2705,35.2555,35.263,231400.0
2014-11-03 15:10:00,46.9,46.91,46.86,46.89,190700.0,35.263,35.2705,35.2329,35.2555,190700.0
2014-11-03 15:20:00,46.89,46.89,46.82,46.83,164200.0,35.2555,35.2555,35.2029,35.2104,164200.0
2014-11-03 15:30:00,46.83,46.87,46.83,46.86,285100.0,35.2104,35.2405,35.2104,35.2329,285100.0
2014-11-03 15:40:00,46.86,46.91,46.86,46.88,242000.0,35.2329,35.2705,35.2329,35.248,242000.0
2014-11-03 15:50:00,46.88,46.92,46.87,46.9,461000.0,35.248,35.278,35.2405,35.263,461000.0
2014-11-04 09:30:00,46.81,47.05,46.79,47.04,331000.0,35.1953,35.3758,35.1803,35.3683,331000.0
2014-11-04 09:40:00,47.04,47.09,46.98,47.08,190600.0,35.3683,35.4059,35.3232,35.3983,190600.0
2014-11-04 09:50:00,47.08,47.15,47.07,47.14,154900.0,35.3983,35.451,35.3908,35.4435,154900.0
2014-11-04 10:00:00,47.15,47.2,47.11,47.14,103400.0,35.451,35.4886,35.4209,35.4435,103400.0
2014-11-04 10:10:00,47.15,47.18,47.13,47.17,55400.0,35.451,35.4735,35.4359,35.466,55400.0
2014-11-04 10:20:00,47.16,47.21,47.13,47.14,503100.0,35.4585,35.4961,35.4359,35.4435,503100.0
2014-11-04 10:30:00,47.14,47.14,47.08,47.12,502600.0,35.4435,35.4435,35.3983,35.4284,502600.0
2014-11-04 10:40:00,47.12,47.15,47.11,47.13,109600.0,35.4284,35.451,35.4209,35.4359,109600.0
2014-11-04 10:50:00,47.12,47.13,47.06,47.07,433100.0,35.4284,35.4359,35.3833,35.3908,433100.0
2014-11-04 11:00:00,47.07,47.07,47.0,47.01,407000.0,35.3908,35.3908,35.3382,35.3457,407000.0
2014-11-04 11:10:00,47.01,47.03,46.98,47.03,283700.0,35.3457,35.3608,35.3232,35.3608,283700.0
2014-11-04 11:20:00,47.03,47.07,47.0,47.05,118700.0,35.3608,35.3908,35.3382,35.3758,118700.0
2014-11-04 11:30:00,47.05,47.06,47.02,47.04,114300.0,35.3758,35.3833,35.3532,35.3683,114300.0
2014-11-04 11:40:00,47.03,47.05,47.01,47.04,94700.0,35.3608,35.3758,35.3457,35.3683,94700.0
2014-11-04 11:50:00,47.05,47.05,47.02,47.04,107500.0,35.3758,35.3758,35.3532,35.3683,107500.0
2014-11-04 12:00:00,47.04,47.12,47.04,47.11,106500.0,35.3683,35.4284,35.3683,35.4209,106500.0
2014-11-04 12:10:00,47.11,47.14,47.1,47.13,92600.0,35.4209,35.4435,35.4134,35.4359,92600.0
2014-11-04 12:20:00,47.14,47.2,47.12,47.18,215100.0,35.4435,35.4886,35.4284,35.4735,215100.0
2014-11-04 12:30:00,47.18,47.19,47.12,47.12,201400.0,35.4735,35.4811,35.4284,35.4284,201400.0
2014-11-04 12:40:00,47.12,47.21,47.12,47.19,104300.0,35.4284,35.4961,35.4284,35.4811,104300.0
2014-11-04 12:50:00,47.19,47.2,47.15,47.15,94300.0,35.4811,35.4886,35.451,35.451,94300.0
2014-11-04 13:00:00,47.16,47.17,47.12,47.15,210100.0,35.4585,35.466,35.4284,35.451,210100.0
2014-11-04 13:10:00,47.15,47.15,47.11,47.11,56700.0,35.451,35.451,35.4209,35.4209,56700.0
2014-11-04 13:20:00,47.11,47.12,47.07,47.08,83600.0,35.4209,35.4284,35.3908,35.3983,83600.0
2014-11-04 13:30:00,47.09,47.1,47.08,47.09,177900.0,35.4059,35.4134,35.3983,35.4059,177900.0
2014-11-04 13:40:00,47.09,47.12,47.07,47.12,125700.0,35.4059,35.4284,35.3908,35.4284,125700.0
2014-11-04 13:50:00,47.12,47.19,47.11,47.16,349700.0,35.4284,35.4811,35.4209,35.4585,349700.0
2014-11-04 14:00:00,47.16,47.18,47.15,47.18,129300.0,35.4585,35.4735,35.451,35.4735,129300.0
2014-11-04 14:10:00,47.18,47.18,47.15,47.17,90900.0,35.4735,35.4735,35.451,35.466,90900.0
2014-11-04 14:20:00,47.17,47.18,47.13,47.13,329900.0,35.466,35.4735,35.4359,35.4359,329900.0
2014-11-04 14:30:00,47.12,47.17,47.11,47.15,235700.0,35.4284,35.466,35.4209,35.451,235700.0
2014-11-04 14:40:00,47.16,47.17,47.12,47.15,306200.0,35.4585,35.466,35.4284,35.451,306200.0
2014-11-04 14:50:00,47.14,47.19,47.13,47.19,221500.0,35.4435,35.4811,35.4359,35.4811,221500.0
2014-11-04 15:00:00,47.19,47.21,47.15,47.17,127800.0,35.4811,35.4961,35.451,35.466,127800.0
2014-11-04 15:10:00,47.17,47.17,47.14,47.16,215400.0,35.466,35.466,35.4435,35.4585,215400.0
2014-11-04 15:20:00,47.16,47.18,47.11,47.13,456800.0,35.4585,35.4735,35.4209,35.4359,456800.0
2014-11-04 15:30:00,47.13,47.14,47.11,47.11,301200.0,35.4359,35.4435,35.4209,35.4209,301200.0
2014-11-04 15:40:00,47.11,47.16,47.1,47.13,391400.0,35.4209,35.4585,35.4134,35.4359,391400.0
2014-11-04 15:50:00,47.14,47.14,47.12,47.13,594300.0,35.4435,35.4435,35.4284,35.4359,594300.0
2014-11-05 09:30:00,47.41,47.63,47.41,47.63,457900.0,35.6465,35.8119,35.6465,35.8119,457900.0
2014-11-05 09:40:00,47.63,47.63,47.57,47.62,406400.0,35.8119,35.8119,35.7668,35.8044,406400.0
2014-11-05 09:50:00,47.63,47.66,47.53,47.56,396300.0,35.8119,35.8344,35.7367,35.7592,396300.0
2014-11-05 10:00:00,47.55,47.56,47.44,47.5,363100.0,35.7517,35.7592,35.669,35.7141,363100.0
2014-11-05 10:10:00,47.5,47.51,47.42,47.48,163000.0,35.7141,35.7217,35.654,35.6991,163000.0
2014-11-05 10:20:00,47.47,47.47,47.34,47.35,221700.0,35.6916,35.6916,35.5938,35.6014,221700.0
2014-11-05 10:30:00,47.34,47.35,47.26,47.27,311400.0,35.5938,35.6014,35.5337,35.5412,311400.0
2014-11-05 10:40:00,47.26,47.28,47.24,47.28,269800.0,35.5337,35.5487,35.5186,35.5487,269800.0
2014-11-05 10:50:00,47.27,47.33,47.24,47.33,147000.0,35.5412,35.5863,35.5186,35.5863,147000.0
2014-11-05 11:00:00,47.34,47.39,47.34,47.37,112800.0,35.5938,35.6314,35.5938,35.6164,112800.0
2014-11-05 11:10:00,47.36,47.43,47.36,47.43,225700.0,35.6089,35.6615,35.6089,35.6615,225700.0
2014-11-05 11:20:00,47.42,47.42,47.39,47.41,128400.0,35.654,35.654,35.6314,35.6465,128400.0
2014-11-05 11:30:00,47.41,47.45,47.38,47.39,147800.0,35.6465,35.6765,35.6239,35.6314,147800.0
2014-11-05 11:40:00,47.4,47.44,47.4,47.43,78200.0,35.6389,35.669,35.6389,35.6615,78200.0
2014-11-05 11:50:00,47.43,47.44,47.4,47.44,92000.0,35.6615,35.669,35.6389,35.669,92000.0
2014-11-05 12:00:00,47.44,47.5,47.43,47.46,133000.0,35.669,35.7141,35.6615,35.6841,133000.0
2014-11-05 12:10:00,47.45,47.46,47.42,47.43,153100.0,35.6765,35.6841,35.654,35.6615,153100.0
2014-11-05 12:20:00,47.43,47.44,47.39,47.4,123300.0,35.6615,35.669,35.6314,35.6389,123300.0
2014-11-05 12:30:00,47.4,47.46,47.4,47.46,158400.0,35.6389,35.6841,35.6389,35.6841,158400.0
2014-11-05 12:40:00,47.45,47.48,47.45,47.47,91600.0,35.6765,35.6991,35.6765,35.6916,91600.0
2014-11-05 12:50:00,47.47,47.47,47.44,47.45,110500.0,35.6916,35.6916,35.669,35.6765,110500.0
2014-11-05 13:00:00,47.44,47.49,47.44,47.48,93900.0,35.669,35.7066,35.669,35.6991,93900.0
2014-11-05 13:10:00,47.47,47.48,47.44,47.45,99900.0,35.6916,35.6991,35.669,35.6765,99900.0
2014-11-05 13:20:00,47.45,47.48,47.44,47.47,611000.0,35.6765,35.6991,35.669,35.6916,611000.0
2014-11-05 13:30:00,47.48,47.48,47.38,47.38,200700.0,35.6991,35.6991,35.6239,35.6239,200700.0
2014-11-05 13:40:00,47.38,47.4,47.37,47.39,85000.0,35.6239,35.6389,35.6164,35.6314,85000.0
2014-11-05 13:50:00,47.39,47.41,47.38,47.39,118800.0,35.6314,35.6465,35.6239,35.6314,118800.0
2014-11-05 14:00:00,47.39,47.43,47.39,47.42,125900.0,35.6314,35.6615,35.6314,35.654,125900.0
2014-11-05 14:10:00,47.41,47.45,47.41,47.45,123900.0,35.6465,35.6765,35.6465,35.6765,123900.0
2014-11-05 14:20:00,47.45,47.48,47.44,47.46,105100.0,35.6765,35.6991,35.669,35.6841,105100.0
2014-11-05 14:30:00,47.46,47.46,47.43,47.44,104800.0,35.6841,35.6841,35.6615,35.669,104800.0
2014-11-05 14:40:00,47.44,47.45,47.42,47.42,107700.0,35.669,35.6765,35.654,35.654,107700.0
2014-11-05 14:50:00,47.43,47.47,47.43,47.47,96900.0,35.6615,35.6916,35.6615,35.6916,96900.0
2014-11-05 15:00:00,47.48,47.49,47.45,47.46,77300.0,35.6991,35.7066,35.6765,35.6841,77300.0
2014-11-05 15:10:00,47.46,47.47,47.44,47.44,67800.0,35.6841,35.6916,35.669,35.669,67800.0
2014-11-05 15:20:00,47.43,47.44,47.4,47.42,107600.0,35.6615,35.669,35.6389,35.654,107600.0
2014-11-05 15:30:00,47.42,47.45,47.41,47.43,177900.0,35.654,35.6765,35.6465,35.6615,177900.0
2014-11-05 15:40:00,47.44,47.46,47.41,47.46,209600.0,35.669,35.6841,35.6465,35.6841,209600.0
2014-11-05 15:50:00,47.45,47.48,47.44,47.48,485700.0,35.6765,35.6991,35.669,35.6991,485700.0
2014-11-06 09:30:00,47.52,47.67,47.52,47.56,267100.0,35.7292,35.842,35.7292,35.7592,267100.0
2014-11-06 09:40:00,47.57,47.65,47.55,47.64,278900.0,35.7668,35.8269,35.7517,35.8194,278900.0
2014-11-06 09:50:00,47.64,47.66,47.58,47.63,159700.0,35.8194,35.8344,35.7743,35.8119,159700.0
2014-11-06 10:00:00,47.63,47.64,47.57,47.57,222700.0,35.8119,35.8194,35.7668,35.7668,222700.0
2014-11-06 10:10:00,47.57,47.57,47.44,47.53,156800.0,35.7668,35.7668,35.669,35.7367,156800.0
2014-11-06 10:20:00,47.52,47.57,47.44,47.44,115700.0,35.7292,35.7668,35.669,35.669,115700.0
2014-11-06 10:30:00,47.43,47.51,47.35,47.51,170800.0,35.6615,35.7217,35.6014,35.7217,170800.0
2014-11-06 10:40:00,47.51,47.54,47.49,47.54,109900.0,35.7217,35.7442,35.7066,35.7442,109900.0
2014-11-06 10:50:00,47.54,47.55,47.52,47.54,112000.0,35.7442,35.7517,35.7292,35.7442,112000.0
2014-11-06 11:00:00,47.54,47.56,47.5,47.56,119200.0,35.7442,35.7592,35.7141,35.7592,119200.0
2014-11-06 11:10:00,47.55,47.57,47.51,47.57,80700.0,35.7517,35.7668,35.7217,35.7668,80700.0
2014-11-06 11:20:00,47.57,47.62,47.57,47.57,149500.0,35.7668,35.8044,35.7668,35.7668,149500.0
2014-11-06 11:30:00,47.58,47.58,47.53,47.54,114800.0,35.7743,35.7743,35.7367,35.7442,114800.0
2014-11-06 11:40:00,47.54,47.57,47.52,47.55,102700.0,35.7442,35.7668,35.7292,35.7517,102700.0
2014-11-06 11:50:00,47.56,47.57,47.51,47.53,87900.0,35.7592,35.7668,35.7217,35.7367,87900.0
2014-11-06 12:00:00,47.52,47.53,47.49,47.5,108000.0,35.7292,35.7367,35.7066,35.7141,108000.0
2014-11-06 12:10:00,47.49,47.54,47.48,47.53,106900.0,35.7066,35.7442,35.6991,35.7367,106900.0
2014-11-06 12:20:00,47.53,47.53,47.5,47.5,163500.0,35.7367,35.7367,35.7141,35.7141,163500.0
2014-11-06 12:30:00,47.5,47.55,47.5,47.53,98700.0,35.7141,35.7517,35.7141,35.7367,98700.0
2014-11-06 12:40:00,47.54,47.55,47.52,47.55,51100.0,35.7442,35.7517,35.7292,35.7517,51100.0
2014-11-06 12:50:00,47.55,47.56,47.53,47.56,80200.0,35.7517,35.7592,35.7367,35.7592,80200.0
2014-11-06 13:00:00,47.56,47.57,47.53,47.54,139800.0,35.7592,35.7668,35.7367,35.7442,139800.0
2014-11-06 13:10:00,47.54,47.56,47.54,47.55,154900.0,35.7442,35.7592,35.7442,35.7517,154900.0
2014-11-06 13:20:00,47.55,47.57,47.54,47.56,60800.0,35.7517,35.7668,35.7442,35.7592,60800.0
2014-11-06 13:30:00,47.55,47.57,47.54,47.57,88200.0,35.7517,35.7668,35.7442,35.7668,88200.0
2014-11-06 13:40:00,47.58,47.58,47.54,47.55,56100.0,35.7743,35.7743,35.7442,35.7517,56100.0
2014-11-06 13:50:00,47.55,47.57,47.54,47.57,53500.0,35.7517,35.7668,35.7442,35.7668,53500.0
2014-11-06 14:00:00,47.57,47.58,47.55,47.57,154400.0,35.7668,35.7743,35.7517,35.7668,154400.0
2014-11-06 14:10:00,47.57,47.57,47.55,47.55,95000.0,35.7668,35.7668,35.7517,35.7517,95000.0
2014-11-06 14:20:00,47.55,47.58,47.55,47.56,103100.0,35.7517,35.7743,35.7517,35.7592,103100.0
2014-11-06 14:30:00,47.56,47.57,47.52,47.54,117900.0,35.7592,35.7668,35.7292,35.7442,117900.0
2014-11-06 14:40:00,47.54,47.54,47.53,47.54,41800.0,35.7442,35.7442,35.7367,35.7442,41800.0
2014-11-06 14:50:00,47.54,47.56,47.54,47.55,54800.0,35.7442,35.7592,35.7442,35.7517,54800.0
2014-11-06 15:00:00,47.55,47.56,47.51,47.53,54100.0,35.7517,35.7592,35.7217,35.7367,54100.0
2014-11-06 15:10:00,47.53,47.54,47.51,47.53,44000.0,35.7367,35.7442,35.7217,35.7367,44000.0
2014-11-06 15:20:00,47.53,47.55,47.52,47.55,77600.0,35.7367,35.7517,35.7292,35.7517,77600.0
2014-11-06 15:30:00,47.55,47.57,47.53,47.54,61000.0,35.7517,35.7668,35.7367,35.7442,61000.0
2014-11-06 15:40:00,47.54,47.59,47.54,47.58,513100.0,35.7442,35.7818,35.7442,35.7743,513100.0
2014-11-06 15:50:00,47.59,47.59,47.56,47.58,344900.0,35.7818,35.7818,35.7592,35.7743,344900.0
2014-11-07 09:30:00,47.5,47.51,47.4,47.44,424200.0,35.7141,35.7217,35.6389,35.669,424200.0
2014-11-07 09:40:00,47.43,47.43,47.32,47.41,237100.0,35.6615,35.6615,35.5788,35.6465,237100.0
2014-11-07 09:50:00,47.41,47.47,47.34,47.47,127800.0,35.6465,35.6916,35.5938,35.6916,127800.0
2014-11-07 10:00:00,47.47,47.5,47.45,47.49,103500.0,35.6916,35.7141,35.6765,35.7066,103500.0
2014-11-07 10:10:00,47.49,47.56,47.48,47.55,379000.0,35.7066,35.7592,35.6991,35.7517,379000.0
2014-11-07 10:20:00,47.55,47.56,47.47,47.52,56900.0,35.7517,35.7592,35.6916,35.7292,56900.0
2014-11-07 10:30:00,47.52,47.55,47.48,47.55,138800.0,35.7292,35.7517,35.6991,35.7517,138800.0
2014-11-07 10:40:00,47.55,47.59,47.52,47.57,75400.0,35.7517,35.7818,35.7292,35.7668,75400.0
2014-11-07 10:50:00,47.57,47.65,47.56,47.63,76900.0,35.7668,35.8269,35.7592,35.8119,76900.0
2014-11-07 11:00:00,47.63,47.66,47.61,47.62,199400.0,35.8119,35.8344,35.7968,35.8044,199400.0
2014-11-07 11:10:00,47.63,47.66,47.61,47.66,105300.0,35.8119,35.8344,35.7968,35.8344,105300.0
2014-11-07 11:20:00,47.66,47.72,47.66,47.72,150400.0,35.8344,35.8795,35.8344,35.8795,150400.0
2014-11-07 11:30:00,47.72,47.72,47.66,47.68,393000.0,35.8795,35.8795,35.8344,35.8495,393000.0
2014-11-07 11:40:00,47.68,47.68,47.61,47.62,130500.0,35.8495,35.8495,35.7968,35.8044,130500.0
2014-11-07 11:50:00,47.61,47.66,47.61,47.64,77300.0,35.7968,35.8344,35.7968,35.8194,77300.0
2014-11-07 12:00:00,47.64,47.66,47.6,47.65,119100.0,35.8194,35.8344,35.7893,35.8269,119100.0
2014-11-07 12:10:00,47.65,47.67,47.64,47.65,31800.0,35.8269,35.842,35.8194,35.8269,31800.0
2014-11-07 12:20:00,47.65,47.69,47.65,47.66,34000.0,35.8269,35.857,35.8269,35.8344,34000.0
2014-11-07 12:30:00,47.66,47.67,47.65,47.66,30900.0,35.8344,35.842,35.8269,35.8344,30900.0
2014-11-07 12:40:00,47.66,47.66,47.64,47.65,51900.0,35.8344,35.8344,35.8194,35.8269,51900.0
2014-11-07 12:50:00,47.65,47.66,47.63,47.64,43000.0,35.8269,35.8344,35.8119,35.8194,43000.0
2014-11-07 13:00:00,47.63,47.68,47.63,47.67,37000.0,35.8119,35.8495,35.8119,35.842,37000.0
2014-11-07 13:10:00,47.66,47.67,47.65,47.65,23500.0,35.8344,35.842,35.8269,35.8269,23500.0
2014-11-07 13:20:00,47.65,47.67,47.64,47.65,31600.0,35.8269,35.842,35.8194,35.8269,31600.0
2014-11-07 13:30:00,47.65,47.66,47.62,47.63,79300.0,35.8269,35.8344,35.8044,35.8119,79300.0
2014-11-07 13:40:00,47.63,47.66,47.63,47.66,73200.0,35.8119,35.8344,35.8119,35.8344,73200.0
2014-11-07 13:50:00,47.66,47.68,47.65,47.66,125700.0,35.8344,35.8495,35.8269,35.8344,125700.0
2014-11-07 14:00:00,47.66,47.69,47.66,47.69,64300.0,35.8344,35.857,35.8344,35.857,64300.0
2014-11-07 14:10:00,47.69,47.7,47.68,47.69,106300.0,35.857,35.8645,35.8495,35.857,106300.0
2014-11-07 14:20:00,47.69,47.71,47.66,47.66,125900.0,35.857,35.872,35.8344,35.8344,125900.0
2014-11-07 14:30:00,47.66,47.69,47.66,47.67,207900.0,35.8344,35.857,35.8344,35.842,207900.0
2014-11-07 14:40:00,47.68,47.7,47.66,47.69,84000.0,35.8495,35.8645,35.8344,35.857,84000.0
2014-11-07 14:50:00,47.68,47.69,47.62,47.64,104500.0,35.8495,35.857,35.8044,35.8194,104500.0
2014-11-07 15:00:00,47.64,47.65,47.62,47.62,148000.0,35.8194,35.8269,35.8044,35.8044,148000.0
2014-11-07 15:10:00,47.62,47.63,47.59,47.6,93000.0,35.8044,35.8119,35.7818,35.7893,93000.0
2014-11-07 15:20:00,47.6,47.6,47.57,47.58,103200.0,35.7893,35.7893,35.7668,35.7743,103200.0
2014-11-07 15:30:00,47.58,47.61,47.56,47.59,197300.0,35.7743,35.7968,35.7592,35.7818,197300.0
2014-11-07 15:40:00,47.6,47.69,47.59,47.67,344700.0,35.7893,35.857,35.7818,35.842,344700.0
2014-11-07 15:50:00,47.66,47.72,47.65,47.72,412100.0,35.8344,35.8795,35.8269,35.8795,412100.0
2014-11-10 09:30:00,47.66,47.72,47.55,47.56,310700.0,35.8344,35.8795,35.7517,35.7592,310700.0
2014-11-10 09:40:00,47.57,47.62,47.57,47.61,74600.0,35.7668,35.8044,35.7668,35.7968,74600.0
2014-11-10 09:50:00,47.61,47.62,47.57,47.62,85300.0,35.7968,35.8044,35.7668,35.8044,85300.0
2014-11-10 10:00:00,47.62,47.68,47.62,47.66,95800.0,35.8044,35.8495,35.8044,35.8344,95800.0
2014-11-10 10:10:00,47.66,47.7,47.66,47.69,92000.0,35.8344,35.8645,35.8344,35.857,92000.0
2014-11-10 10:20:00,47.68,47.72,47.66,47.72,132600.0,35.8495,35.8795,35.8344,35.8795,132600.0
2014-11-10 10:30:00,47.72,47.79,47.72,47.76,152500.0,35.8795,35.9322,35.8795,35.9096,152500.0
2014-11-10 10:40:00,47.77,47.83,47.77,47.82,57700.0,35.9171,35.9623,35.9171,35.9547,57700.0
2014-11-10 10:50:00,47.82,47.85,47.8,47.85,93700.0,35.9547,35.9773,35.9397,35.9773,93700.0
2014-11-10 11:00:00,47.84,47.85,47.81,47.84,51100.0,35.9698,35.9773,35.9472,35.9698,51100.0
2014-11-10 11:10:00,47.84,47.84,47.81,47.83,65300.0,35.9698,35.9698,35.9472,35.9623,65300.0
2014-11-10 11:20:00,47.83,47.88,47.83,47.88,155700.0,35.9623,35.9998,35.9623,35.9998,155700.0
2014-11-10 11:30:00,47.88,47.96,47.87,47.95,90500.0,35.9998,36.06,35.9923,36.0525,90500.0
2014-11-10 11:40:00,47.96,47.96,47.9,47.9,35900.0,36.06,36.06,36.0149,36.0149,35900.0
2014-11-10 11:50:00,47.91,47.91,47.86,47.88,105200.0,36.0224,36.0224,35.9848,35.9998,105200.0
2014-11-10 12:00:00,47.88,47.91,47.88,47.88,43500.0,35.9998,36.0224,35.9998,35.9998,43500.0
2014-11-10 12:10:00,47.88,47.89,47.85,47.88,47600.0,35.9998,36.0074,35.9773,35.9998,47600.0
2014-11-10 12:20:00,47.89,47.9,47.88,47.9,24400.0,36.0074,36.0149,35.9998,36.0149,24400.0
2014-11-10 12:30:00,47.9,47.9,47.85,47.86,48100.0,36.0149,36.0149,35.9773,35.9848,48100.0
2014-11-10 12:40:00,47.86,47.87,47.86,47.86,19400.0,35.9848,35.9923,35.9848,35.9848,19400.0
2014-11-10 12:50:00,47.86,47.86,47.82,47.84,63800.0,35.9848,35.9848,35.9547,35.9698,63800.0
2014-11-10 13:00:00,47.84,47.84,47.8,47.83,52900.0,35.9698,35.9698,35.9397,35.9623,52900.0
2014-11-10 13:10:00,47.83,47.88,47.83,47.87,79200.0,35.9623,35.9998,35.9623,35.9923,79200.0
2014-11-10 13:20:00,47.88,47.88,47.85,47.86,35200.0,35.9998,35.9998,35.9773,35.9848,35200.0
2014-11-10 13:30:00,47.86,47.87,47.85,47.86,39500.0,35.9848,35.9923,35.9773,35.9848,39500.0
2014-11-10 13:40:00,47.86,47.86,47.82,47.82,34300.0,35.9848,35.9848,35.9547,35.9547,34300.0
2014-11-10 13:50:00,47.83,47.84,47.8,47.84,129000.0,35.9623,35.9698,35.9397,35.9698,129000.0
2014-11-10 14:00:00,47.83,47.88,47.83,47.88,48300.0,35.9623,35.9998,35.9623,35.9998,48300.0
2014-11-10 14:10:00,47.88,47.88,47.85,47.85,32000.0,35.9998,35.9998,35.9773,35.9773,32000.0
2014-11-10 14:20:00,47.86,47.91,47.85,47.91,98500.0,35.9848,36.0224,35.9773,36.0224,98500.0
2014-11-10 14:30:00,47.91,47.91,47.89,47.89,21100.0,36.0224,36.0224,36.0074,36.0074,21100.0
2014-11-10 14:40:00,47.89,47.9,47.88,47.9,48800.0,36.0074,36.0149,35.9998,36.0149,48800.0
2014-11-10 14:50:00,47.9,47.91,47.89,47.91,41000.0,36.0149,36.0224,36.0074,36.0224,41000.0
2014-11-10 15:00:00,47.91,47.92,47.89,47.91,32700.0,36.0224,36.0299,36.0074,36.0224,32700.0
2014-11-10 15:10:00,47.91,47.92,47.88,47.89,35300.0,36.0224,36.0299,35.9998,36.0074,35300.0
2014-11-10 15:20:00,47.89,47.9,47.88,47.89,42700.0,36.0074,36.0149,35.9998,36.0074,42700.0
2014-11-10 15:30:00,47.88,47.89,47.85,47.89,113000.0,35.9998,36.0074,35.9773,36.0074,113000.0
2014-11-10 15:40:00,47.89,47.91,47.87,47.9,135000.0,36.0074,36.0224,35.9923,36.0149,135000.0
2014-11-10 15:50:00,47.9,47.93,47.88,47.93,522400.0,36.0149,36.0374,35.9998,36.0374,522400.0
2014-11-11 09:30:00,47.95,47.96,47.88,47.88,164800.0,36.0525,36.06,35.9998,35.9998,164800.0
2014-11-11 09:40:00,47.88,47.92,47.87,47.9,85300.0,35.9998,36.0299,35.9923,36.0149,85300.0
2014-11-11 09:50:00,47.89,47.94,47.89,47.93,95800.0,36.0074,36.045,36.0074,36.0374,95800.0
2014-11-11 10:00:00,47.94,47.94,47.84,47.86,162500.0,36.045,36.045,35.9698,35.9848,162500.0
2014-11-11 10:10:00,47.86,47.88,47.83,47.88,294000.0,35.9848,35.9998,35.9623,35.9998,294000.0
2014-11-11 10:20:00,47.88,47.93,47.88,47.93,48400.0,35.9998,36.0374,35.9998,36.0374,48400.0
2014-11-11 10:30:00,47.92,47.93,47.91,47.92,40700.0,36.0299,36.0374,36.0224,36.0299,40700.0
2014-11-11 10:40:00,47.92,47.95,47.91,47.93,45800.0,36.0299,36.0525,36.0224,36.0374,45800.0
2014-11-11 10:50:00,47.93,47.93,47.91,47.91,20800.0,36.0374,36.0374,36.0224,36.0224,20800.0
2014-11-11 11:00:00,47.91,47.97,47.9,47.97,54000.0,36.0224,36.0675,36.0149,36.0675,54000.0
2014-11-11 11:10:00,47.96,48.0,47.96,47.99,62600.0,36.06,36.0901,36.06,36.0826,62600.0
2014-11-11 11:20:00,47.99,47.99,47.95,47.96,50800.0,36.0826,36.0826,36.0525,36.06,50800.0
2014-11-11 11:30:00,47.96,47.97,47.94,47.95,36000.0,36.06,36.0675,36.045,36.0525,36000.0
2014-11-11 11:40:00,47.94,47.97,47.93,47.95,59100.0,36.045,36.0675,36.0374,36.0525,59100.0
2014-11-11 11:50:00,47.95,47.96,47.93,47.96,45500.0,36.0525,36.06,36.0374,36.06,45500.0
2014-11-11 12:00:00,47.96,47.96,47.91,47.92,22400.0,36.06,36.06,36.0224,36.0299,22400.0
2014-11-11 12:10:00,47.91,47.93,47.91,47.92,53400.0,36.0224,36.0374,36.0224,36.0299,53400.0
2014-11-11 12:20:00,47.93,47.93,47.87,47.87,52700.0,36.0374,36.0374,35.9923,35.9923,52700.0
2014-11-11 12:30:00,47.87,47.87,47.85,47.86,35200.0,35.9923,35.9923,35.9773,35.9848,35200.0
2014-11-11 12:40:00,47.86,47.89,47.85,47.85,38400.0,35.9848,36.0074,35.9773,35.9773,38400.0
2014-11-11 12:50:00,47.85,47.87,47.84,47.84,27600.0,35.9773,35.9923,35.9698,35.9698,27600.0
2014-11-11 13:00:00,47.85,47.85,47.81,47.81,72500.0,35.9773,35.9773,35.9472,35.9472,72500.0
2014-11-11 13:10:00,47.81,47.82,47.8,47.82,47100.0,35.9472,35.9547,35.9397,35.9547,47100.0
2014-11-11 13:20:00,47.81,47.84,47.8,47.83,57300.0,35.9472,35.9698,35.9397,35.9623,57300.0
2014-11-11 13:30:00,47.83,47.84,47.8,47.81,125500.0,35.9623,35.9698,35.9397,35.9472,125500.0
2014-11-11 13:40:00,47.8,47.82,47.8,47.8,182900.0,35.9397,35.9547,35.9397,35.9397,182900.0
2014-11-11 13:50:00,47.8,47.83,47.79,47.82,62700.0,35.9397,35.9623,35.9322,35.9547,62700.0
2014-11-11 14:00:00,47.82,47.82,47.76,47.76,60900.0,35.9547,35.9547,35.9096,35.9096,60900.0
2014-11-11 14:10:00,47.77,47.8,47.76,47.8,91300.0,35.9171,35.9397,35.9096,35.9397,91300.0
2014-11-11 14:20:00,47.79,47.82,47.79,47.81,18700.0,35.9322,35.9547,35.9322,35.9472,18700.0
2014-11-11 14:30:00,47.8,47.82,47.78,47.78,76500.0,35.9397,35.9547,35.9247,35.9247,76500.0
2014-11-11 14:40:00,47.79,47.8,47.78,47.8,35100.0,35.9322,35.9397,35.9247,35.9397,35100.0
2014-11-11 14:50:00,47.8,47.81,47.79,47.8,42300.0,35.9397,35.9472,35.9322,35.9397,42300.0
2014-11-11 15:00:00,47.8,47.82,47.79,47.81,30800.0,35.9397,35.9547,35.9322,35.9472,30800.0
2014-11-11 15:10:00,47.82,47.82,47.8,47.81,21100.0,35.9547,35.9547,35.9397,35.9472,21100.0
2014-11-11 15:20:00,47.82,47.82,47.79,47.81,68200.0,35.9547,35.9547,35.9322,35.9472,68200.0
2014-11-11 15:30:00,47.81,47.83,47.8,47.82,86700.0,35.9472,35.9623,35.9397,35.9547,86700.0
2014-11-11 15:40:00,47.83,47.85,47.82,47.83,182000.0,35.9623,35.9773,35.9547,35.9623,182000.0
2014-11-11 15:50:00,47.83,47.86,47.82,47.86,208400.0,35.9623,35.9848,35.9547,35.9848,208400.0
2014-11-12 09:30:00,47.66,47.75,47.66,47.68,189300.0,35.8344,35.9021,35.8344,35.8495,189300.0
2014-11-12 09:40:00,47.68,47.71,47.65,47.7,213400.0,35.8495,35.872,35.8269,35.8645,213400.0
2014-11-12 09:50:00,47.71,47.75,47.68,47.72,192700.0,35.872,35.9021,35.8495,35.8795,192700.0
2014-11-12 10:00:00,47.72,47.75,47.71,47.72,102600.0,35.8795,35.9021,35.872,35.8795,102600.0
2014-11-12 10:10:00,47.72,47.75,47.71,47.75,44700.0,35.8795,35.9021,35.872,35.9021,44700.0
2014-11-12 10:20:00,47.74,47.74,47.7,47.73,133400.0,35.8946,35.8946,35.8645,35.8871,133400.0
2014-11-12 10:30:00,47.73,47.73,47.69,47.71,69900.0,35.8871,35.8871,35.857,35.872,69900.0
2014-11-12 10:40:00,47.7,47.73,47.69,47.73,27900.0,35.8645,35.8871,35.857,35.8871,27900.0
2014-11-12 10:50:00,47.73,47.74,47.71,47.72,43300.0,35.8871,35.8946,35.872,35.8795,43300.0
2014-11-12 11:00:00,47.71,47.75,47.7,47.74,68700.0,35.872,35.9021,35.8645,35.8946,68700.0
2014-11-12 11:10:00,47.74,47.75,47.7,47.7,100300.0,35.8946,35.9021,35.8645,35.8645,100300.0
2014-11-12 11:20:00,47.7,47.76,47.7,47.74,55000.0,35.8645,35.9096,35.8645,35.8946,55000.0
2014-11-12 11:30:00,47.74,47.84,47.74,47.82,61400.0,35.8946,35.9698,35.8946,35.9547,61400.0
2014-11-12 11:40:00,47.82,47.86,47.82,47.83,142100.0,35.9547,35.9848,35.9547,35.9623,142100.0
2014-11-12 11:50:00,47.84,47.87,47.84,47.87,76100.0,35.9698,35.9923,35.9698,35.9923,76100.0
2014-11-12 12:00:00,47.87,47.92,47.86,47.9,112000.0,35.9923,36.0299,35.9848,36.0149,112000.0
2014-11-12 12:10:00,47.91,47.91,47.84,47.86,42100.0,36.0224,36.0224,35.9698,35.9848,42100.0
2014-11-12 12:20:00,47.85,47.88,47.85,47.88,46700.0,35.9773,35.9998,35.9773,35.9998,46700.0
2014-11-12 12:30:00,47.87,47.87,47.83,47.84,63200.0,35.9923,35.9923,35.9623,35.9698,63200.0
2014-11-12 12:40:00,47.84,47.88,47.84,47.87,108100.0,35.9698,35.9998,35.9698,35.9923,108100.0
2014-11-12 12:50:00,47.87,47.89,47.86,47.88,80600.0,35.9923,36.0074,35.9848,35.9998,80600.0
2014-11-12 13:00:00,47.87,47.89,47.87,47.87,187000.0,35.9923,36.0074,35.9923,35.9923,187000.0
2014-11-12 13:10:00,47.87,47.89,47.87,47.87,101100.0,35.9923,36.0074,35.9923,35.9923,101100.0
2014-11-12 13:20:00,47.87,47.91,47.87,47.9,139500.0,35.9923,36.0224,35.9923,36.0149,139500.0
2014-11-12 13:30:00,47.9,47.93,47.9,47.91,56700.0,36.0149,36.0374,36.0149,36.0224,56700.0
2014-11-12 13:40:00,47.91,47.92,47.87,47.9,150900.0,36.0224,36.0299,35.9923,36.0149,150900.0
2014-11-12 13:50:00,47.89,47.89,47.86,47.87,59400.0,36.0074,36.0074,35.9848,35.9923,59400.0
2014-11-12 14:00:00,47.87,47.87,47.84,47.86,208900.0,35.9923,35.9923,35.9698,35.9848,208900.0
2014-11-12 14:10:00,47.87,47.88,47.84,47.85,155200.0,35.9923,35.9998,35.9698,35.9773,155200.0
2014-11-12 14:20:00,47.85,47.89,47.84,47.87,63000.0,35.9773,36.0074,35.9698,35.9923,63000.0
2014-11-12 14:30:00,47.87,47.88,47.84,47.84,112100.0,35.9923,35.9998,35.9698,35.9698,112100.0
2014-11-12 14:40:00,47.85,47.87,47.84,47.85,122900.0,35.9773,35.9923,35.9698,35.9773,122900.0
2014-11-12 14:50:00,47.86,47.87,47.84,47.87,51700.0,35.9848,35.9923,35.9698,35.9923,51700.0
2014-11-12 15:00:00,47.86,47.89,47.85,47.87,99000.0,35.9848,36.0074,35.9773,35.9923,99000.0
2014-11-12 15:10:00,47.88,47.89,47.86,47.89,67900.0,35.9998,36.0074,35.9848,36.0074,67900.0
2014-11-12 15:20:00,47.89,47.92,47.86,47.91,216700.0,36.0074,36.0299,35.9848,36.0224,216700.0
2014-11-12 15:30:00,47.92,47.93,47.89,47.92,187900.0,36.0299,36.0374,36.0074,36.0299,187900.0
2014-11-12 15:40:00,47.91,47.93,47.87,47.88,288600.0,36.0224,36.0374,35.9923,35.9998,288600.0
2014-11-12 15:50:00,47.88,47.9,47.84,47.85,469900.0,35.9998,36.0149,35.9698,35.9773,469900.0
2014-11-13 09:30:00,47.9,48.08,47.88,48.01,287200.0,36.0149,36.1502,35.9998,36.0976,287200.0
2014-11-13 09:40:00,48.01,48.18,48.01,48.14,178900.0,36.0976,36.2254,36.0976,36.1953,178900.0
2014-11-13 09:50:00,48.14,48.15,48.09,48.13,144200.0,36.1953,36.2029,36.1577,36.1878,144200.0
2014-11-13 10:00:00,48.13,48.18,48.12,48.17,148500.0,36.1878,36.2254,36.1803,36.2179,148500.0
2014-11-13 10:10:00,48.17,48.21,48.11,48.18,194900.0,36.2179,36.248,36.1728,36.2254,194900.0
2014-11-13 10:20:00,48.17,48.24,48.17,48.23,104200.0,36.2179,36.2705,36.2179,36.263,104200.0
2014-11-13 10:30:00,48.23,48.26,48.21,48.23,71700.0,36.263,36.2856,36.248,36.263,71700.0
2014-11-13 10:40:00,48.23,48.24,48.17,48.19,59300.0,36.263,36.2705,36.2179,36.2329,59300.0
2014-11-13 10:50:00,48.19,48.21,48.17,48.18,342000.0,36.2329,36.248,36.2179,36.2254,342000.0
2014-11-13 11:00:00,48.18,48.2,48.12,48.13,366500.0,36.2254,36.2404,36.1803,36.1878,366500.0
2014-11-13 11:10:00,48.12,48.12,48.04,48.07,277600.0,36.1803,36.1803,36.1201,36.1427,277600.0
2014-11-13 11:20:00,48.06,48.1,48.04,48.1,59900.0,36.1352,36.1653,36.1201,36.1653,59900.0
2014-11-13 11:30:00,48.11,48.12,48.01,48.01,106800.0,36.1728,36.1803,36.0976,36.0976,106800.0
2014-11-13 11:40:00,48.01,48.09,48.0,48.08,81700.0,36.0976,36.1577,36.0901,36.1502,81700.0
2014-11-13 11:50:00,48.08,48.09,48.06,48.06,43000.0,36.1502,36.1577,36.1352,36.1352,43000.0
2014-11-13 12:00:00,48.06,48.06,48.0,48.04,66300.0,36.1352,36.1352,36.0901,36.1201,66300.0
2014-11-13 12:10:00,48.04,48.06,48.02,48.06,47700.0,36.1201,36.1352,36.1051,36.1352,47700.0
2014-11-13 12:20:00,48.06,48.08,48.05,48.06,37200.0,36.1352,36.1502,36.1277,36.1352,37200.0
2014-11-13 12:30:00,48.06,48.06,48.04,48.05,25800.0,36.1352,36.1352,36.1201,36.1277,25800.0
2014-11-13 12:40:00,48.06,48.06,48.02,48.02,20500.0,36.1352,36.1352,36.1051,36.1051,20500.0
2014-11-13 12:50:00,48.02,48.03,47.98,47.98,47200.0,36.1051,36.1126,36.075,36.075,47200.0
2014-11-13 13:00:00,47.99,48.01,47.94,47.96,35000.0,36.0826,36.0976,36.045,36.06,35000.0
2014-11-13 13:10:00,47.96,47.98,47.93,47.97,33200.0,36.06,36.075,36.0374,36.0675,33200.0
2014-11-13 13:20:00,47.98,47.98,47.86,47.91,120500.0,36.075,36.075,35.9848,36.0224,120500.0
2014-11-13 13:30:00,47.91,47.91,47.87,47.88,69400.0,36.0224,36.0224,35.9923,35.9998,69400.0
2014-11-13 13:40:00,47.88,47.95,47.88,47.94,66400.0,35.9998,36.0525,35.9998,36.045,66400.0
2014-11-13 13:50:00,47.95,47.97,47.94,47.95,63400.0,36.0525,36.0675,36.045,36.0525,63400.0
2014-11-13 14:00:00,47.95,47.99,47.95,47.99,44800.0,36.0525,36.0826,36.0525,36.0826,44800.0
2014-11-13 14:10:00,47.98,47.99,47.92,47.93,72300.0,36.075,36.0826,36.0299,36.0374,72300.0
2014-11-13 14:20:00,47.94,47.98,47.92,47.97,45700.0,36.045,36.075,36.0299,36.0675,45700.0
2014-11-13 14:30:00,47.98,48.0,47.97,47.98,35400.0,36.075,36.0901,36.0675,36.075,35400.0
2014-11-13 14:40:00,47.98,48.03,47.97,48.03,28500.0,36.075,36.1126,36.0675,36.1126,28500.0
2014-11-13 14:50:00,48.03,48.03,48.0,48.01,37100.0,36.1126,36.1126,36.0901,36.0976,37100.0
2014-11-13 15:00:00,48.0,48.07,48.0,48.07,71600.0,36.0901,36.1427,36.0901,36.1427,71600.0
2014-11-13 15:10:00,48.06,48.07,48.02,48.05,46000.0,36.1352,36.1427,36.1051,36.1277,46000.0
2014-11-13 15:20:00,48.05,48.08,48.02,48.03,74000.0,36.1277,36.1502,36.1051,36.1126,74000.0
2014-11-13 15:30:00,48.02,48.07,48.0,48.03,254400.0,36.1051,36.1427,36.0901,36.1126,254400.0
2014-11-13 15:40:00,48.03,48.09,48.03,48.07,306800.0,36.1126,36.1577,36.1126,36.1427,306800.0
2014-11-13 15:50:00,48.07,48.08,48.03,48.06,773700.0,36.1427,36.1502,36.1126,36.1352,773700.0
2014-11-14 09:30:00,48.05,48.07,47.91,47.96,251600.0,36.1277,36.1427,36.0224,36.06,251600.0
2014-11-14 09:40:00,47.95,47.95,47.91,47.92,191000.0,36.0525,36.0525,36.0224,36.0299,191000.0
2014-11-14 09:50:00,47.92,47.94,47.89,47.9,176100.0,36.0299,36.045,36.0074,36.0149,176100.0
2014-11-14 10:00:00,47.91,47.93,47.89,47.91,155700.0,36.0224,36.0374,36.0074,36.0224,155700.0
2014-11-14 10:10:00,47.92,47.93,47.89,47.91,106400.0,36.0299,36.0374,36.0074,36.0224,106400.0
2014-11-14 10:20:00,47.91,47.91,47.8,47.8,80600.0,36.0224,36.0224,35.9397,35.9397,80600.0
2014-11-14 10:30:00,47.81,47.84,47.78,47.84,90900.0,35.9472,35.9698,35.9247,35.9698,90900.0
2014-11-14 10:40:00,47.84,47.89,47.83,47.88,46300.0,35.9698,36.0074,35.9623,35.9998,46300.0
2014-11-14 10:50:00,47.88,47.94,47.88,47.93,47700.0,35.9998,36.045,35.9998,36.0374,47700.0
2014-11-14 11:00:00,47.94,47.96,47.91,47.91,88900.0,36.045,36.06,36.0224,36.0224,88900.0
2014-11-14 11:10:00,47.91,47.91,47.88,47.9,41400.0,36.0224,36.0224,35.9998,36.0149,41400.0
2014-11-14 11:20:00,47.9,47.91,47.88,47.9,58700.0,36.0149,36.0224,35.9998,36.0149,58700.0
2014-11-14 11:30:00,47.9,47.93,47.9,47.93,29600.0,36.0149,36.0374,36.0149,36.0374,29600.0
2014-11-14 11:40:00,47.93,47.93,47.87,47.87,29700.0,36.0374,36.0374,35.9923,35.9923,29700.0
2014-11-14 11:50:00,47.88,47.88,47.85,47.87,52100.0,35.9998,35.9998,35.9773,35.9923,52100.0
2014-11-14 12:00:00,47.86,47.87,47.84,47.84,24000.0,35.9848,35.9923,35.9698,35.9698,24000.0
2014-11-14 12:10:00,47.84,47.84,47.78,47.8,67500.0,35.9698,35.9698,35.9247,35.9397,67500.0
2014-11-14 12:20:00,47.8,47.86,47.8,47.85,26300.0,35.9397,35.9848,35.9397,35.9773,26300.0
2014-11-14 12:30:00,47.86,47.88,47.85,47.87,23700.0,35.9848,35.9998,35.9773,35.9923,23700.0
2014-11-14 12:40:00,47.87,47.88,47.84,47.85,33400.0,35.9923,35.9998,35.9698,35.9773,33400.0
2014-11-14 12:50:00,47.84,47.88,47.81,47.81,896100.0,35.9698,35.9998,35.9472,35.9472,896100.0
2014-11-14 13:00:00,47.8,47.8,47.77,47.78,272500.0,35.9397,35.9397,35.9171,35.9247,272500.0
2014-11-14 13:10:00,47.78,47.79,47.76,47.78,68300.0,35.9247,35.9322,35.9096,35.9247,68300.0
2014-11-14 13:20:00,47.77,47.78,47.75,47.76,79000.0,35.9171,35.9247,35.9021,35.9096,79000.0
2014-11-14 13:30:00,47.76,47.76,47.71,47.72,62600.0,35.9096,35.9096,35.872,35.8795,62600.0
2014-11-14 13:40:00,47.71,47.73,47.7,47.7,16700.0,35.872,35.8871,35.8645,35.8645,16700.0
2014-11-14 13:50:00,47.71,47.72,47.66,47.66,64400.0,35.872,35.8795,35.8344,35.8344,64400.0
2014-11-14 14:00:00,47.66,47.68,47.65,47.68,114600.0,35.8344,35.8495,35.8269,35.8495,114600.0
2014-11-14 14:10:00,47.67,47.69,47.67,47.68,910300.0,35.842,35.857,35.842,35.8495,910300.0
2014-11-14 14:20:00,47.68,47.68,47.64,47.66,68100.0,35.8495,35.8495,35.8194,35.8344,68100.0
2014-11-14 14:30:00,47.66,47.68,47.64,47.66,282800.0,35.8344,35.8495,35.8194,35.8344,282800.0
2014-11-14 14:40:00,47.66,47.68,47.65,47.66,46900.0,35.8344,35.8495,35.8269,35.8344,46900.0
2014-11-14 14:50:00,47.66,47.68,47.65,47.68,49000.0,35.8344,35.8495,35.8269,35.8495,49000.0
2014-11-14 15:00:00,47.67,47.69,47.67,47.68,69800.0,35.842,35.857,35.842,35.8495,69800.0
2014-11-14 15:10:00,47.68,47.69,47.66,47.68,63800.0,35.8495,35.857,35.8344,35.8495,63800.0
2014-11-14 15:20:00,47.68,47.69,47.66,47.69,131400.0,35.8495,35.857,35.8344,35.857,131400.0
2014-11-14 15:30:00,47.69,47.73,47.69,47.72,178000.0,35.857,35.8871,35.857,35.8795,178000.0
2014-11-14 15:40:00,47.73,47.74,47.7,47.72,408100.0,35.8871,35.8946,35.8645,35.8795,408100.0
2014-11-14 15:50:00,47.71,47.77,47.71,47.77,374300.0,35.872,35.9171,35.872,35.9171,374300.0
2014-11-17 09:30:00,47.69,47.85,47.68,47.84,265500.0,35.857,35.9773,35.8495,35.9698,265500.0
2014-11-17 09:40:00,47.83,47.89,47.8,47.85,113700.0,35.9623,36.0074,35.9397,35.9773,113700.0
2014-11-17 09:50:00,47.85,47.86,47.8,47.82,77000.0,35.9773,35.9848,35.9397,35.9547,77000.0
2014-11-17 10:00:00,47.81,47.86,47.81,47.83,173800.0,35.9472,35.9848,35.9472,35.9623,173800.0
2014-11-17 10:10:00,47.82,47.93,47.81,47.93,186000.0,35.9547,36.0374,35.9472,36.0374,186000.0
2014-11-17 10:20:00,47.93,47.94,47.89,47.89,141700.0,36.0374,36.045,36.0074,36.0074,141700.0
2014-11-17 10:30:00,47.89,47.9,47.86,47.87,92800.0,36.0074,36.0149,35.9848,35.9923,92800.0
2014-11-17 10:40:00,47.86,47.9,47.85,47.9,48600.0,35.9848,36.0149,35.9773,36.0149,48600.0
2014-11-17 10:50:00,47.89,47.96,47.88,47.96,42200.0,36.0074,36.06,35.9998,36.06,42200.0
2014-11-17 11:00:00,47.95,47.98,47.94,47.96,74300.0,36.0525,36.075,36.045,36.06,74300.0
2014-11-17 11:10:00,47.95,47.97,47.92,47.97,191800.0,36.0525,36.0675,36.0299,36.0675,191800.0
2014-11-17 11:20:00,47.97,47.98,47.91,47.91,79200.0,36.0675,36.075,36.0224,36.0224,79200.0
2014-11-17 11:30:00,47.91,47.93,47.87,47.91,129400.0,36.0224,36.0374,35.9923,36.0224,129400.0
2014-11-17 11:40:00,47.91,47.93,47.89,47.93,25200.0,36.0224,36.0374,36.0074,36.0374,25200.0
2014-11-17 11:50:00,47.93,47.94,47.89,47.92,35200.0,36.0374,36.045,36.0074,36.0299,35200.0
2014-11-17 12:00:00,47.93,47.94,47.9,47.91,49400.0,36.0374,36.045,36.0149,36.0224,49400.0
2014-11-17 12:10:00,47.91,47.98,47.9,47.97,78000.0,36.0224,36.075,36.0149,36.0675,78000.0
2014-11-17 12:20:00,47.98,47.99,47.95,47.99,55300.0,36.075,36.0826,36.0525,36.0826,55300.0
2014-11-17 12:30:00,47.99,47.99,47.96,47.99,44500.0,36.0826,36.0826,36.06,36.0826,44500.0
2014-11-17 12:40:00,47.99,48.01,47.98,48.0,46200.0,36.0826,36.0976,36.075,36.0901,46200.0
2014-11-17 12:50:00,48.0,48.01,47.98,47.99,41900.0,36.0901,36.0976,36.075,36.0826,41900.0
2014-11-17 13:00:00,47.99,48.01,47.99,48.01,74800.0,36.0826,36.0976,36.0826,36.0976,74800.0
2014-11-17 13:10:00,48.01,48.02,48.0,48.02,45300.0,36.0976,36.1051,36.0901,36.1051,45300.0
2014-11-17 13:20:00,48.02,48.05,48.0,48.0,80900.0,36.1051,36.1277,36.0901,36.0901,80900.0
2014-11-17 13:30:00,48.01,48.01,47.96,47.97,44100.0,36.0976,36.0976,36.06,36.0675,44100.0
2014-11-17 13:40:00,47.96,47.98,47.96,47.97,50600.0,36.06,36.075,36.06,36.0675,50600.0
2014-11-17 13:50:00,47.97,47.99,47.97,47.98,179600.0,36.0675,36.0826,36.0675,36.075,179600.0
2014-11-17 14:00:00,47.98,47.99,47.94,47.95,109200.0,36.075,36.0826,36.045,36.0525,109200.0
2014-11-17 14:10:00,47.96,47.98,47.96,47.96,27800.0,36.06,36.075,36.06,36.06,27800.0
2014-11-17 14:20:00,47.97,47.98,47.94,47.95,53300.0,36.0675,36.075,36.045,36.0525,53300.0
2014-11-17 14:30:00,47.95,47.99,47.94,47.98,57000.0,36.0525,36.0826,36.045,36.075,57000.0
2014-11-17 14:40:00,47.98,47.99,47.96,47.97,87900.0,36.075,36.0826,36.06,36.0675,87900.0
2014-11-17 14:50:00,47.97,47.99,47.96,47.97,59600.0,36.0675,36.0826,36.06,36.0675,59600.0
2014-11-17 15:00:00,47.97,48.01,47.97,48.01,77800.0,36.0675,36.0976,36.0675,36.0976,77800.0
2014-11-17 15:10:00,48.01,48.03,48.0,48.02,104900.0,36.0976,36.1126,36.0901,36.1051,104900.0
2014-11-17 15:20:00,48.02,48.05,48.01,48.04,70300.0,36.1051,36.1277,36.0976,36.1201,70300.0
2014-11-17 15:30:00,48.05,48.07,48.03,48.07,167500.0,36.1277,36.1427,36.1126,36.1427,167500.0
2014-11-17 15:40:00,48.06,48.07,48.04,48.04,80800.0,36.1352,36.1427,36.1201,36.1201,80800.0
2014-11-17 15:50:00,48.05,48.08,48.03,48.07,393500.0,36.1277,36.1502,36.1126,36.1427,393500.0
2014-11-18 09:30:00,48.08,48.1,48.0,48.03,362100.0,36.1502,36.1653,36.0901,36.1126,362100.0
2014-11-18 09:40:00,48.03,48.12,48.03,48.12,121300.0,36.1126,36.1803,36.1126,36.1803,121300.0
2014-11-18 09:50:00,48.12,48.21,48.11,48.21,191700.0,36.1803,36.248,36.1728,36.248,191700.0
2014-11-18 10:00:00,48.21,48.22,48.15,48.16,103000.0,36.248,36.2555,36.2029,36.2104,103000.0
2014-11-18 10:10:00,48.16,48.17,48.13,48.15,139800.0,36.2104,36.2179,36.1878,36.2029,139800.0
2014-11-18 10:20:00,48.15,48.17,48.14,48.16,31500.0,36.2029,36.2179,36.1953,36.2104,31500.0
2014-11-18 10:30:00,48.15,48.21,48.15,48.2,79500.0,36.2029,36.248,36.2029,36.2404,79500.0
2014-11-18 10:40:00,48.2,48.21,48.18,48.19,67600.0,36.2404,36.248,36.2254,36.2329,67600.0
2014-11-18 10:50:00,48.19,48.24,48.18,48.21,44100.0,36.2329,36.2705,36.2254,36.248,44100.0
2014-11-18 11:00:00,48.22,48.22,48.19,48.22,36600.0,36.2555,36.2555,36.2329,36.2555,36600.0
2014-11-18 11:10:00,48.22,48.23,48.19,48.21,141700.0,36.2555,36.263,36.2329,36.248,141700.0
2014-11-18 11:20:00,48.2,48.2,48.17,48.17,45400.0,36.2404,36.2404,36.2179,36.2179,45400.0
2014-11-18 11:30:00,48.18,48.23,48.18,48.23,52400.0,36.2254,36.263,36.2254,36.263,52400.0
2014-11-18 11:40:00,48.23,48.23,48.19,48.2,32300.0,36.263,36.263,36.2329,36.2404,32300.0
2014-11-18 11:50:00,48.2,48.21,48.18,48.2,30200.0,36.2404,36.248,36.2254,36.2404,30200.0
2014-11-18 12:00:00,48.2,48.2,48.17,48.18,62600.0,36.2404,36.2404,36.2179,36.2254,62600.0
2014-11-18 12:10:00,48.18,48.19,48.14,48.16,58500.0,36.2254,36.2329,36.1953,36.2104,58500.0
2014-11-18 12:20:00,48.16,48.16,48.12,48.14,28200.0,36.2104,36.2104,36.1803,36.1953,28200.0
2014-11-18 12:30:00,48.15,48.17,48.12,48.13,24600.0,36.2029,36.2179,36.1803,36.1878,24600.0
2014-11-18 12:40:00,48.12,48.15,48.11,48.13,105600.0,36.1803,36.2029,36.1728,36.1878,105600.0
2014-11-18 12:50:00,48.13,48.15,48.12,48.15,16700.0,36.1878,36.2029,36.1803,36.2029,16700.0
2014-11-18 13:00:00,48.15,48.16,48.13,48.15,35700.0,36.2029,36.2104,36.1878,36.2029,35700.0
2014-11-18 13:10:00,48.16,48.18,48.14,48.18,113400.0,36.2104,36.2254,36.1953,36.2254,113400.0
2014-11-18 13:20:00,48.18,48.2,48.17,48.2,44300.0,36.2254,36.2404,36.2179,36.2404,44300.0
2014-11-18 13:30:00,48.2,48.2,48.17,48.18,84100.0,36.2404,36.2404,36.2179,36.2254,84100.0
2014-11-18 13:40:00,48.17,48.18,48.17,48.17,31000.0,36.2179,36.2254,36.2179,36.2179,31000.0
2014-11-18 13:50:00,48.16,48.2,48.16,48.19,38400.0,36.2104,36.2404,36.2104,36.2329,38400.0
2014-11-18 14:00:00,48.19,48.24,48.18,48.23,66400.0,36.2329,36.2705,36.2254,36.263,66400.0
2014-11-18 14:10:00,48.23,48.29,48.23,48.28,54400.0,36.263,36.3081,36.263,36.3006,54400.0
2014-11-18 14:20:00,48.27,48.3,48.26,48.28,67700.0,36.2931,36.3156,36.2856,36.3006,67700.0
2014-11-18 14:30:00,48.27,48.32,48.27,48.3,771000.0,36.2931,36.3307,36.2931,36.3156,771000.0
2014-11-18 14:40:00,48.3,48.33,48.3,48.31,647100.0,36.3156,36.3382,36.3156,36.3232,647100.0
2014-11-18 14:50:00,48.31,48.33,48.29,48.3,214600.0,36.3232,36.3382,36.3081,36.3156,214600.0
2014-11-18 15:00:00,48.3,48.33,48.29,48.32,54500.0,36.3156,36.3382,36.3081,36.3307,54500.0
2014-11-18 15:10:00,48.31,48.34,48.3,48.3,64600.0,36.3232,36.3457,36.3156,36.3156,64600.0
2014-11-18 15:20:00,48.31,48.33,48.3,48.32,116700.0,36.3232,36.3382,36.3156,36.3307,116700.0
2014-11-18 15:30:00,48.32,48.33,48.3,48.32,118600.0,36.3307,36.3382,36.3156,36.3307,118600.0
2014-11-18 15:40:00,48.32,48.33,48.27,48.29,148500.0,36.3307,36.3382,36.2931,36.3081,148500.0
2014-11-18 15:50:00,48.29,48.29,48.26,48.27,282600.0,36.3081,36.3081,36.2856,36.2931,282600.0
2014-11-19 09:30:00,48.24,48.37,48.18,48.29,355600.0,36.2705,36.3683,36.2254,36.3081,355600.0
2014-11-19 09:40:00,48.3,48.36,48.28,48.31,178200.0,36.3156,36.3607,36.3006,36.3232,178200.0
2014-11-19 09:50:00,48.31,48.38,48.28,48.34,155000.0,36.3232,36.3758,36.3006,36.3457,155000.0
2014-11-19 10:00:00,48.34,48.38,48.33,48.38,310900.0,36.3457,36.3758,36.3382,36.3758,310900.0
2014-11-19 10:10:00,48.39,48.4,48.34,48.37,93800.0,36.3833,36.3908,36.3457,36.3683,93800.0
2014-11-19 10:20:00,48.38,48.41,48.35,48.36,108900.0,36.3758,36.3983,36.3532,36.3607,108900.0
2014-11-19 10:30:00,48.35,48.36,48.31,48.32,91300.0,36.3532,36.3607,36.3232,36.3307,91300.0
2014-11-19 10:40:00,48.32,48.34,48.3,48.33,60000.0,36.3307,36.3457,36.3156,36.3382,60000.0
2014-11-19 10:50:00,48.32,48.35,48.3,48.31,91200.0,36.3307,36.3532,36.3156,36.3232,91200.0
2014-11-19 11:00:00,48.32,48.36,48.29,48.35,490800.0,36.3307,36.3607,36.3081,36.3532,490800.0
2014-11-19 11:10:00,48.35,48.4,48.33,48.36,100600.0,36.3532,36.3908,36.3382,36.3607,100600.0
2014-11-19 11:20:00,48.35,48.4,48.34,48.37,37700.0,36.3532,36.3908,36.3457,36.3683,37700.0
2014-11-19 11:30:00,48.38,48.42,48.37,48.39,41900.0,36.3758,36.4059,36.3683,36.3833,41900.0
2014-11-19 11:40:00,48.39,48.42,48.37,48.38,150500.0,36.3833,36.4059,36.3683,36.3758,150500.0
2014-11-19 11:50:00,48.38,48.41,48.37,48.4,62800.0,36.3758,36.3983,36.3683,36.3908,62800.0
2014-11-19 12:00:00,48.4,48.43,48.39,48.41,29100.0,36.3908,36.4134,36.3833,36.3983,29100.0
2014-11-19 12:10:00,48.4,48.41,48.36,48.37,53900.0,36.3908,36.3983,36.3607,36.3683,53900.0
2014-11-19 12:20:00,48.37,48.4,48.37,48.38,37800.0,36.3683,36.3908,36.3683,36.3758,37800.0
2014-11-19 12:30:00,48.39,48.4,48.37,48.37,76400.0,36.3833,36.3908,36.3683,36.3683,76400.0
2014-11-19 12:40:00,48.38,48.39,48.37,48.39,46300.0,36.3758,36.3833,36.3683,36.3833,46300.0
2014-11-19 12:50:00,48.38,48.44,48.38,48.43,54000.0,36.3758,36.4209,36.3758,36.4134,54000.0
2014-11-19 13:00:00,48.43,48.44,48.4,48.41,12300.0,36.4134,36.4209,36.3908,36.3983,12300.0
2014-11-19 13:10:00,48.41,48.41,48.38,48.38,38200.0,36.3983,36.3983,36.3758,36.3758,38200.0
2014-11-19 13:20:00,48.38,48.42,48.38,48.4,83100.0,36.3758,36.4059,36.3758,36.3908,83100.0
2014-11-19 13:30:00,48.4,48.41,48.38,48.41,33800.0,36.3908,36.3983,36.3758,36.3983,33800.0
2014-11-19 13:40:00,48.41,48.41,48.39,48.41,72500.0,36.3983,36.3983,36.3833,36.3983,72500.0
2014-11-19 13:50:00,48.41,48.42,48.39,48.4,60300.0,36.3983,36.4059,36.3833,36.3908,60300.0
2014-11-19 14:00:00,48.4,48.49,48.37,48.47,225000.0,36.3908,36.4585,36.3683,36.4435,225000.0
2014-11-19 14:10:00,48.48,48.51,48.47,48.48,75200.0,36.451,36.4735,36.4435,36.451,75200.0
2014-11-19 14:20:00,48.48,48.49,48.37,48.41,96100.0,36.451,36.4585,36.3683,36.3983,96100.0
2014-11-19 14:30:00,48.41,48.44,48.37,48.41,91200.0,36.3983,36.4209,36.3683,36.3983,91200.0
2014-11-19 14:40:00,48.41,48.41,48.34,48.35,81400.0,36.3983,36.3983,36.3457,36.3532,81400.0
2014-11-19 14:50:00,48.35,48.42,48.35,48.4,118600.0,36.3532,36.4059,36.3532,36.3908,118600.0
2014-11-19 15:00:00,48.4,48.43,48.39,48.39,60800.0,36.3908,36.4134,36.3833,36.3833,60800.0
2014-11-19 15:10:00,48.4,48.46,48.39,48.45,100300.0,36.3908,36.4359,36.3833,36.4284,100300.0
2014-11-19 15:20:00,48.45,48.48,48.45,48.46,91900.0,36.4284,36.451,36.4284,36.4359,91900.0
2014-11-19 15:30:00,48.46,48.49,48.45,48.45,140800.0,36.4359,36.4585,36.4284,36.4284,140800.0
2014-11-19 15:40:00,48.45,48.49,48.42,48.45,177500.0,36.4284,36.4585,36.4059,36.4284,177500.0
2014-11-19 15:50:00,48.45,48.48,48.45,48.47,372700.0,36.4284,36.451,36.4284,36.4435,372700.0
2014-11-20 09:30:00,48.31,48.39,48.25,48.36,175800.0,36.3232,36.3833,36.278,36.3607,175800.0
2014-11-20 09:40:00,48.36,48.39,48.32,48.35,103900.0,36.3607,36.3833,36.3307,36.3532,103900.0
2014-11-20 09:50:00,48.34,48.35,48.28,48.31,112000.0,36.3457,36.3532,36.3006,36.3232,112000.0
2014-11-20 10:00:00,48.31,48.38,48.31,48.33,153100.0,36.3232,36.3758,36.3232,36.3382,153100.0
2014-11-20 10:10:00,48.33,48.33,48.27,48.29,276900.0,36.3382,36.3382,36.2931,36.3081,276900.0
2014-11-20 10:20:00,48.29,48.34,48.27,48.3,190400.0,36.3081,36.3457,36.2931,36.3156,190400.0
2014-11-20 10:30:00,48.3,48.36,48.28,48.34,127300.0,36.3156,36.3607,36.3006,36.3457,127300.0
2014-11-20 10:40:00,48.34,48.36,48.32,48.34,88000.0,36.3457,36.3607,36.3307,36.3457,88000.0
2014-11-20 10:50:00,48.34,48.35,48.32,48.34,34200.0,36.3457,36.3532,36.3307,36.3457,34200.0
2014-11-20 11:00:00,48.33,48.36,48.31,48.35,151000.0,36.3382,36.3607,36.3232,36.3532,151000.0
2014-11-20 11:10:00,48.34,48.39,48.34,48.35,44000.0,36.3457,36.3833,36.3457,36.3532,44000.0
2014-11-20 11:20:00,48.35,48.36,48.33,48.35,115200.0,36.3532,36.3607,36.3382,36.3532,115200.0
2014-11-20 11:30:00,48.36,48.36,48.31,48.31,75000.0,36.3607,36.3607,36.3232,36.3232,75000.0
2014-11-20 11:40:00,48.31,48.34,48.31,48.34,99800.0,36.3232,36.3457,36.3232,36.3457,99800.0
2014-11-20 11:50:00,48.34,48.34,48.3,48.3,32200.0,36.3457,36.3457,36.3156,36.3156,32200.0
2014-11-20 12:00:00,48.3,48.31,48.29,48.31,73500.0,36.3156,36.3232,36.3081,36.3232,73500.0
2014-11-20 12:10:00,48.3,48.33,48.3,48.32,131000.0,36.3156,36.3382,36.3156,36.3307,131000.0
2014-11-20 12:20:00,48.32,48.33,48.31,48.32,48200.0,36.3307,36.3382,36.3232,36.3307,48200.0
2014-11-20 12:30:00,48.33,48.33,48.3,48.3,69900.0,36.3382,36.3382,36.3156,36.3156,69900.0
2014-11-20 12:40:00,48.3,48.31,48.28,48.29,87600.0,36.3156,36.3232,36.3006,36.3081,87600.0
2014-11-20 12:50:00,48.28,48.28,48.25,48.26,100600.0,36.3006,36.3006,36.278,36.2856,100600.0
2014-11-20 13:00:00,48.26,48.3,48.25,48.27,114300.0,36.2856,36.3156,36.278,36.2931,114300.0
2014-11-20 13:10:00,48.27,48.29,48.26,48.29,56100.0,36.2931,36.3081,36.2856,36.3081,56100.0
2014-11-20 13:20:00,48.3,48.3,48.28,48.29,25300.0,36.3156,36.3156,36.3006,36.3081,25300.0
2014-11-20 13:30:00,48.29,48.3,48.28,48.28,70200.0,36.3081,36.3156,36.3006,36.3006,70200.0
2014-11-20 13:40:00,48.29,48.29,48.27,48.27,74900.0,36.3081,36.3081,36.2931,36.2931,74900.0
2014-11-20 13:50:00,48.27,48.28,48.25,48.25,55400.0,36.2931,36.3006,36.278,36.278,55400.0
2014-11-20 14:00:00,48.25,48.26,48.22,48.22,134700.0,36.278,36.2856,36.2555,36.2555,134700.0
2014-11-20 14:10:00,48.23,48.25,48.22,48.22,82100.0,36.263,36.278,36.2555,36.2555,82100.0
2014-11-20 14:20:00,48.23,48.24,48.22,48.23,29300.0,36.263,36.2705,36.2555,36.263,29300.0
2014-11-20 14:30:00,48.22,48.23,48.21,48.22,31400.0,36.2555,36.263,36.248,36.2555,31400.0
2014-11-20 14:40:00,48.22,48.23,48.2,48.2,50400.0,36.2555,36.263,36.2404,36.2404,50400.0
2014-11-20 14:50:00,48.2,48.23,48.19,48.19,28900.0,36.2404,36.263,36.2329,36.2329,28900.0
2014-11-20 15:00:00,48.19,48.2,48.18,48.19,45000.0,36.2329,36.2404,36.2254,36.2329,45000.0
2014-11-20 15:10:00,48.19,48.2,48.18,48.2,262400.0,36.2329,36.2404,36.2254,36.2404,262400.0
2014-11-20 15:20:00,48.2,48.22,48.18,48.22,74100.0,36.2404,36.2555,36.2254,36.2555,74100.0
2014-11-20 15:30:00,48.22,48.25,48.21,48.23,96300.0,36.2555,36.278,36.248,36.263,96300.0
2014-11-20 15:40:00,48.23,48.26,48.23,48.25,69600.0,36.263,36.2856,36.263,36.278,69600.0
2014-11-20 15:50:00,48.25,48.26,48.22,48.26,336900.0,36.278,36.2856,36.2555,36.2856,336900.0
2014-11-21 09:30:00,48.65,48.74,48.58,48.69,297400.0,36.5788,36.6465,36.5262,36.6089,297400.0
2014-11-21 09:40:00,48.69,48.69,48.62,48.68,320100.0,36.6089,36.6089,36.5562,36.6013,320100.0
2014-11-21 09:50:00,48.68,48.68,48.63,48.64,180400.0,36.6013,36.6013,36.5638,36.5713,180400.0
2014-11-21 10:00:00,48.63,48.65,48.54,48.55,373300.0,36.5638,36.5788,36.4961,36.5036,373300.0
2014-11-21 10:10:00,48.55,48.58,48.54,48.57,194300.0,36.5036,36.5262,36.4961,36.5186,194300.0
2014-11-21 10:20:00,48.58,48.58,48.55,48.56,58200.0,36.5262,36.5262,36.5036,36.5111,58200.0
2014-11-21 10:30:00,48.56,48.57,48.52,48.54,70400.0,36.5111,36.5186,36.481,36.4961,70400.0
2014-11-21 10:40:00,48.54,48.55,48.52,48.54,125400.0,36.4961,36.5036,36.481,36.4961,125400.0
2014-11-21 10:50:00,48.54,48.55,48.52,48.55,70500.0,36.4961,36.5036,36.481,36.5036,70500.0
2014-11-21 11:00:00,48.55,48.55,48.52,48.53,67100.0,36.5036,36.5036,36.481,36.4886,67100.0
2014-11-21 11:10:00,48.52,48.55,48.52,48.54,75700.0,36.481,36.5036,36.481,36.4961,75700.0
2014-11-21 11:20:00,48.53,48.54,48.5,48.5,71900.0,36.4886,36.4961,36.466,36.466,71900.0
2014-11-21 11:30:00,48.5,48.51,48.46,48.47,118800.0,36.466,36.4735,36.4359,36.4435,118800.0
2014-11-21 11:40:00,48.47,48.54,48.47,48.54,109400.0,36.4435,36.4961,36.4435,36.4961,109400.0
2014-11-21 11:50:00,48.54,48.55,48.51,48.51,31500.0,36.4961,36.5036,36.4735,36.4735,31500.0
2014-11-21 12:00:00,48.51,48.54,48.5,48.5,53700.0,36.4735,36.4961,36.466,36.466,53700.0
2014-11-21 12:10:00,48.5,48.51,48.46,48.47,40500.0,36.466,36.4735,36.4359,36.4435,40500.0
2014-11-21 12:20:00,48.46,48.47,48.43,48.44,56000.0,36.4359,36.4435,36.4134,36.4209,56000.0
2014-11-21 12:30:00,48.44,48.46,48.42,48.44,64100.0,36.4209,36.4359,36.4059,36.4209,64100.0
2014-11-21 12:40:00,48.44,48.46,48.43,48.44,57100.0,36.4209,36.4359,36.4134,36.4209,57100.0
2014-11-21 12:50:00,48.45,48.45,48.43,48.44,87600.0,36.4284,36.4284,36.4134,36.4209,87600.0
2014-11-21 13:00:00,48.44,48.44,48.41,48.43,90000.0,36.4209,36.4209,36.3983,36.4134,90000.0
2014-11-21 13:10:00,48.42,48.44,48.4,48.4,82000.0,36.4059,36.4209,36.3908,36.3908,82000.0
2014-11-21 13:20:00,48.41,48.42,48.38,48.4,83700.0,36.3983,36.4059,36.3758,36.3908,83700.0
2014-11-21 13:30:00,48.39,48.43,48.38,48.42,33100.0,36.3833,36.4134,36.3758,36.4059,33100.0
2014-11-21 13:40:00,48.43,48.47,48.42,48.47,162500.0,36.4134,36.4435,36.4059,36.4435,162500.0
2014-11-21 13:50:00,48.46,48.49,48.46,48.47,36600.0,36.4359,36.4585,36.4359,36.4435,36600.0
2014-11-21 14:00:00,48.48,48.5,48.47,48.48,36300.0,36.451,36.466,36.4435,36.451,36300.0
2014-11-21 14:10:00,48.48,48.48,48.43,48.44,126300.0,36.451,36.451,36.4134,36.4209,126300.0
2014-11-21 14:20:00,48.45,48.45,48.36,48.38,86300.0,36.4284,36.4284,36.3607,36.3758,86300.0
2014-11-21 14:30:00,48.39,48.43,48.36,48.39,117000.0,36.3833,36.4134,36.3607,36.3833,117000.0
2014-11-21 14:40:00,48.4,48.44,48.39,48.42,108600.0,36.3908,36.4209,36.3833,36.4059,108600.0
2014-11-21 14:50:00,48.43,48.45,48.41,48.44,97000.0,36.4134,36.4284,36.3983,36.4209,97000.0
2014-11-21 15:00:00,48.44,48.47,48.43,48.46,81800.0,36.4209,36.4435,36.4134,36.4359,81800.0
2014-11-21 15:10:00,48.45,48.49,48.45,48.47,83400.0,36.4284,36.4585,36.4284,36.4435,83400.0
2014-11-21 15:20:00,48.46,48.47,48.44,48.45,122400.0,36.4359,36.4435,36.4209,36.4284,122400.0
2014-11-21 15:30:00,48.45,48.48,48.44,48.45,175300.0,36.4284,36.451,36.4209,36.4284,175300.0
2014-11-21 15:40:00,48.45,48.48,48.44,48.44,198500.0,36.4284,36.451,36.4209,36.4209,198500.0
2014-11-21 15:50:00,48.44,48.46,48.43,48.45,576200.0,36.4209,36.4359,36.4134,36.4284,576200.0
2014-11-24 09:30:00,48.54,48.67,48.53,48.58,332200.0,36.4961,36.5938,36.4886,36.5262,332200.0
2014-11-24 09:40:00,48.58,48.61,48.57,48.6,297000.0,36.5262,36.5487,36.5186,36.5412,297000.0
2014-11-24 09:50:00,48.6,48.61,48.54,48.56,164900.0,36.5412,36.5487,36.4961,36.5111,164900.0
2014-11-24 10:00:00,48.56,48.58,48.51,48.53,91700.0,36.5111,36.5262,36.4735,36.4886,91700.0
2014-11-24 10:10:00,48.53,48.58,48.52,48.56,117300.0,36.4886,36.5262,36.481,36.5111,117300.0
2014-11-24 10:20:00,48.57,48.58,48.52,48.57,87400.0,36.5186,36.5262,36.481,36.5186,87400.0
2014-11-24 10:30:00,48.56,48.58,48.55,48.56,42000.0,36.5111,36.5262,36.5036,36.5111,42000.0
2014-11-24 10:40:00,48.57,48.61,48.56,48.61,66300.0,36.5186,36.5487,36.5111,36.5487,66300.0
2014-11-24 10:50:00,48.61,48.63,48.59,48.61,88200.0,36.5487,36.5638,36.5337,36.5487,88200.0
2014-11-24 11:00:00,48.61,48.61,48.52,48.52,110900.0,36.5487,36.5487,36.481,36.481,110900.0
2014-11-24 11:10:00,48.53,48.54,48.47,48.47,212300.0,36.4886,36.4961,36.4435,36.4435,212300.0
2014-11-24 11:20:00,48.48,48.49,48.45,48.48,117300.0,36.451,36.4585,36.4284,36.451,117300.0
2014-11-24 11:30:00,48.48,48.49,48.44,48.46,90900.0,36.451,36.4585,36.4209,36.4359,90900.0
2014-11-24 11:40:00,48.46,48.47,48.45,48.45,50600.0,36.4359,36.4435,36.4284,36.4284,50600.0
2014-11-24 11:50:00,48.46,48.46,48.44,48.44,22600.0,36.4359,36.4359,36.4209,36.4209,22600.0
2014-11-24 12:00:00,48.44,48.49,48.42,48.48,68100.0,36.4209,36.4585,36.4059,36.451,68100.0
2014-11-24 12:10:00,48.48,48.48,48.46,48.47,35600.0,36.451,36.451,36.4359,36.4435,35600.0
2014-11-24 12:20:00,48.46,48.48,48.45,48.47,61500.0,36.4359,36.451,36.4284,36.4435,61500.0
2014-11-24 12:30:00,48.46,48.47,48.42,48.42,23000.0,36.4359,36.4435,36.4059,36.4059,23000.0
2014-11-24 12:40:00,48.43,48.45,48.41,48.45,54900.0,36.4134,36.4284,36.3983,36.4284,54900.0
2014-11-24 12:50:00,48.44,48.46,48.43,48.45,39000.0,36.4209,36.4359,36.4134,36.4284,39000.0
2014-11-24 13:00:00,48.45,48.47,48.44,48.47,20300.0,36.4284,36.4435,36.4209,36.4435,20300.0
2014-11-24 13:10:00,48.46,48.47,48.45,48.46,78800.0,36.4359,36.4435,36.4284,36.4359,78800.0
2014-11-24 13:20:00,48.46,48.47,48.45,48.46,49600.0,36.4359,36.4435,36.4284,36.4359,49600.0
2014-11-24 13:30:00,48.45,48.45,48.42,48.43,37900.0,36.4284,36.4284,36.4059,36.4134,37900.0
2014-11-24 13:40:00,48.43,48.44,48.41,48.44,35100.0,36.4134,36.4209,36.3983,36.4209,35100.0
2014-11-24 13:50:00,48.43,48.45,48.43,48.45,39900.0,36.4134,36.4284,36.4134,36.4284,39900.0
2014-11-24 14:00:00,48.45,48.47,48.43,48.46,54100.0,36.4284,36.4435,36.4134,36.4359,54100.0
2014-11-24 14:10:00,48.46,48.48,48.46,48.47,42000.0,36.4359,36.451,36.4359,36.4435,42000.0
2014-11-24 14:20:00,48.48,48.48,48.46,48.47,52200.0,36.451,36.451,36.4359,36.4435,52200.0
2014-11-24 14:30:00,48.47,48.48,48.44,48.45,73000.0,36.4435,36.451,36.4209,36.4284,73000.0
2014-11-24 14:40:00,48.45,48.46,48.44,48.44,274200.0,36.4284,36.4359,36.4209,36.4209,274200.0
2014-11-24 14:50:00,48.43,48.44,48.38,48.39,341300.0,36.4134,36.4209,36.3758,36.3833,341300.0
2014-11-24 15:00:00,48.39,48.4,48.36,48.39,69600.0,36.3833,36.3908,36.3607,36.3833,69600.0
2014-11-24 15:10:00,48.39,48.39,48.35,48.36,34500.0,36.3833,36.3833,36.3532,36.3607,34500.0
2014-11-24 15:20:00,48.36,48.39,48.34,48.38,95700.0,36.3607,36.3833,36.3457,36.3758,95700.0
2014-11-24 15:30:00,48.39,48.39,48.36,48.38,121100.0,36.3833,36.3833,36.3607,36.3758,121100.0
2014-11-24 15:40:00,48.38,48.39,48.36,48.38,224300.0,36.3758,36.3833,36.3607,36.3758,224300.0
2014-11-24 15:50:00,48.38,48.42,48.37,48.42,735000.0,36.3758,36.4059,36.3683,36.4059,735000.0
2014-11-25 09:30:00,48.42,48.5,48.35,48.42,362300.0,36.4059,36.466,36.3532,36.4059,362300.0
2014-11-25 09:40:00,48.42,48.45,48.39,48.43,296900.0,36.4059,36.4284,36.3833,36.4134,296900.0
2014-11-25 09:50:00,48.43,48.47,48.4,48.46,151000.0,36.4134,36.4435,36.3908,36.4359,151000.0
2014-11-25 10:00:00,48.47,48.47,48.36,48.41,204500.0,36.4435,36.4435,36.3607,36.3983,204500.0
2014-11-25 10:10:00,48.41,48.41,48.36,48.36,131300.0,36.3983,36.3983,36.3607,36.3607,131300.0
2014-11-25 10:20:00,48.35,48.43,48.34,48.41,122300.0,36.3532,36.4134,36.3457,36.3983,122300.0
2014-11-25 10:30:00,48.42,48.42,48.37,48.39,104400.0,36.4059,36.4059,36.3683,36.3833,104400.0
2014-11-25 10:40:00,48.38,48.43,48.37,48.43,48600.0,36.3758,36.4134,36.3683,36.4134,48600.0
2014-11-25 10:50:00,48.43,48.44,48.41,48.43,46300.0,36.4134,36.4209,36.3983,36.4134,46300.0
2014-11-25 11:00:00,48.43,48.46,48.41,48.43,36300.0,36.4134,36.4359,36.3983,36.4134,36300.0
2014-11-25 11:10:00,48.43,48.44,48.42,48.44,40100.0,36.4134,36.4209,36.4059,36.4209,40100.0
2014-11-25 11:20:00,48.43,48.45,48.39,48.41,70600.0,36.4134,36.4284,36.3833,36.3983,70600.0
2014-11-25 11:30:00,48.4,48.45,48.4,48.45,52800.0,36.3908,36.4284,36.3908,36.4284,52800.0
2014-11-25 11:40:00,48.45,48.47,48.44,48.46,84400.0,36.4284,36.4435,36.4209,36.4359,84400.0
2014-11-25 11:50:00,48.46,48.47,48.44,48.46,27900.0,36.4359,36.4435,36.4209,36.4359,27900.0
2014-11-25 12:00:00,48.46,48.5,48.46,48.5,166200.0,36.4359,36.466,36.4359,36.466,166200.0
2014-11-25 12:10:00,48.5,48.51,48.45,48.45,67100.0,36.466,36.4735,36.4284,36.4284,67100.0
2014-11-25 12:20:00,48.46,48.48,48.45,48.47,33700.0,36.4359,36.451,36.4284,36.4435,33700.0
2014-11-25 12:30:00,48.46,48.48,48.45,48.46,45900.0,36.4359,36.451,36.4284,36.4359,45900.0
2014-11-25 12:40:00,48.46,48.52,48.45,48.51,48100.0,36.4359,36.481,36.4284,36.4735,48100.0
2014-11-25 12:50:00,48.52,48.55,48.51,48.53,59100.0,36.481,36.5036,36.4735,36.4886,59100.0
2014-11-25 13:00:00,48.53,48.54,48.48,48.5,26600.0,36.4886,36.4961,36.451,36.466,26600.0
2014-11-25 13:10:00,48.49,48.52,48.47,48.5,19900.0,36.4585,36.481,36.4435,36.466,19900.0
2014-11-25 13:20:00,48.49,48.52,48.49,48.49,25900.0,36.4585,36.481,36.4585,36.4585,25900.0
2014-11-25 13:30:00,48.49,48.52,48.49,48.5,72100.0,36.4585,36.481,36.4585,36.466,72100.0
2014-11-25 13:40:00,48.5,48.53,48.49,48.52,60900.0,36.466,36.4886,36.4585,36.481,60900.0
2014-11-25 13:50:00,48.52,48.55,48.51,48.54,72900.0,36.481,36.5036,36.4735,36.4961,72900.0
2014-11-25 14:00:00,48.55,48.57,48.5,48.5,107600.0,36.5036,36.5186,36.466,36.466,107600.0
2014-11-25 14:10:00,48.5,48.52,48.49,48.5,25100.0,36.466,36.481,36.4585,36.466,25100.0
2014-11-25 14:20:00,48.5,48.53,48.49,48.53,41900.0,36.466,36.4886,36.4585,36.4886,41900.0
2014-11-25 14:30:00,48.53,48.54,48.52,48.53,27500.0,36.4886,36.4961,36.481,36.4886,27500.0
2014-11-25 14:40:00,48.53,48.53,48.49,48.51,92500.0,36.4886,36.4886,36.4585,36.4735,92500.0
2014-11-25 14:50:00,48.52,48.53,48.49,48.51,32500.0,36.481,36.4886,36.4585,36.4735,32500.0
2014-11-25 15:00:00,48.51,48.56,48.51,48.54,55600.0,36.4735,36.5111,36.4735,36.4961,55600.0
2014-11-25 15:10:00,48.54,48.57,48.54,48.56,39200.0,36.4961,36.5186,36.4961,36.5111,39200.0
2014-11-25 15:20:00,48.55,48.58,48.55,48.57,115700.0,36.5036,36.5262,36.5036,36.5186,115700.0
2014-11-25 15:30:00,48.57,48.57,48.54,48.54,121000.0,36.5186,36.5186,36.4961,36.4961,121000.0
2014-11-25 15:40:00,48.54,48.55,48.48,48.5,179500.0,36.4961,36.5036,36.451,36.466,179500.0
2014-11-25 15:50:00,48.51,48.52,48.46,48.48,597400.0,36.4735,36.481,36.4359,36.451,597400.0
2014-11-26 09:30:00,48.46,48.64,48.45,48.64,213800.0,36.4359,36.5713,36.4284,36.5713,213800.0
2014-11-26 09:40:00,48.65,48.67,48.56,48.6,110200.0,36.5788,36.5938,36.5111,36.5412,110200.0
2014-11-26 09:50:00,48.6,48.6,48.56,48.58,74500.0,36.5412,36.5412,36.5111,36.5262,74500.0
2014-11-26 10:00:00,48.58,48.6,48.54,48.57,77100.0,36.5262,36.5412,36.4961,36.5186,77100.0
2014-11-26 10:10:00,48.57,48.58,48.51,48.52,435400.0,36.5186,36.5262,36.4735,36.481,435400.0
2014-11-26 10:20:00,48.51,48.55,48.5,48.53,179300.0,36.4735,36.5036,36.466,36.4886,179300.0
2014-11-26 10:30:00,48.53,48.57,48.53,48.54,301200.0,36.4886,36.5186,36.4886,36.4961,301200.0
2014-11-26 10:40:00,48.54,48.58,48.53,48.57,23300.0,36.4961,36.5262,36.4886,36.5186,23300.0
2014-11-26 10:50:00,48.57,48.58,48.55,48.57,76300.0,36.5186,36.5262,36.5036,36.5186,76300.0
2014-11-26 11:00:00,48.58,48.6,48.56,48.57,39100.0,36.5262,36.5412,36.5111,36.5186,39100.0
2014-11-26 11:10:00,48.56,48.57,48.52,48.53,121100.0,36.5111,36.5186,36.481,36.4886,121100.0
2014-11-26 11:20:00,48.53,48.55,48.51,48.55,75800.0,36.4886,36.5036,36.4735,36.5036,75800.0
2014-11-26 11:30:00,48.55,48.56,48.52,48.53,39500.0,36.5036,36.5111,36.481,36.4886,39500.0
2014-11-26 11:40:00,48.53,48.56,48.53,48.54,22900.0,36.4886,36.5111,36.4886,36.4961,22900.0
2014-11-26 11:50:00,48.54,48.55,48.52,48.53,35500.0,36.4961,36.5036,36.481,36.4886,35500.0
2014-11-26 12:00:00,48.54,48.59,48.51,48.58,68400.0,36.4961,36.5337,36.4735,36.5262,68400.0
2014-11-26 12:10:00,48.59,48.59,48.56,48.57,35500.0,36.5337,36.5337,36.5111,36.5186,35500.0
2014-11-26 12:20:00,48.58,48.6,48.57,48.59,101400.0,36.5262,36.5412,36.5186,36.5337,101400.0
2014-11-26 12:30:00,48.6,48.6,48.58,48.59,8000.0,36.5412,36.5412,36.5262,36.5337,8000.0
2014-11-26 12:40:00,48.59,48.61,48.57,48.57,33300.0,36.5337,36.5487,36.5186,36.5186,33300.0
2014-11-26 12:50:00,48.57,48.59,48.56,48.57,40000.0,36.5186,36.5337,36.5111,36.5186,40000.0
2014-11-26 13:00:00,48.57,48.6,48.57,48.59,67900.0,36.5186,36.5412,36.5186,36.5337,67900.0
2014-11-26 13:10:00,48.59,48.6,48.59,48.59,28200.0,36.5337,36.5412,36.5337,36.5337,28200.0
2014-11-26 13:20:00,48.59,48.6,48.57,48.57,39500.0,36.5337,36.5412,36.5186,36.5186,39500.0
2014-11-26 13:30:00,48.57,48.58,48.56,48.58,84000.0,36.5186,36.5262,36.5111,36.5262,84000.0
2014-11-26 13:40:00,48.58,48.62,48.57,48.62,52800.0,36.5262,36.5562,36.5186,36.5562,52800.0
2014-11-26 13:50:00,48.61,48.62,48.59,48.61,66600.0,36.5487,36.5562,36.5337,36.5487,66600.0
2014-11-26 14:00:00,48.6,48.61,48.58,48.58,45500.0,36.5412,36.5487,36.5262,36.5262,45500.0
2014-11-26 14:10:00,48.58,48.6,48.56,48.59,40900.0,36.5262,36.5412,36.5111,36.5337,40900.0
2014-11-26 14:20:00,48.6,48.61,48.59,48.6,76200.0,36.5412,36.5487,36.5337,36.5412,76200.0
2014-11-26 14:30:00,48.6,48.61,48.57,48.58,86500.0,36.5412,36.5487,36.5186,36.5262,86500.0
2014-11-26 14:40:00,48.57,48.59,48.57,48.58,54300.0,36.5186,36.5337,36.5186,36.5262,54300.0
2014-11-26 14:50:00,48.58,48.59,48.57,48.58,47300.0,36.5262,36.5337,36.5186,36.5262,47300.0
2014-11-26 15:00:00,48.58,48.6,48.57,48.58,86300.0,36.5262,36.5412,36.5186,36.5262,86300.0
2014-11-26 15:10:00,48.59,48.61,48.58,48.6,82900.0,36.5337,36.5487,36.5262,36.5412,82900.0
2014-11-26 15:20:00,48.6,48.63,48.6,48.61,47900.0,36.5412,36.5638,36.5412,36.5487,47900.0
2014-11-26 15:30:00,48.61,48.62,48.6,48.61,46700.0,36.5487,36.5562,36.5412,36.5487,46700.0
2014-11-26 15:40:00,48.61,48.64,48.6,48.63,64900.0,36.5487,36.5713,36.5412,36.5638,64900.0
2014-11-26 15:50:00,48.64,48.69,48.63,48.68,246000.0,36.5713,36.6089,36.5638,36.6013,246000.0
2014-11-28 09:30:00,48.83,49.14,48.8,49.14,377300.0,36.7141,36.9472,36.6916,36.9472,377300.0
2014-11-28 09:40:00,49.13,49.22,49.13,49.19,356900.0,36.9397,37.0074,36.9397,36.9848,356900.0
2014-11-28 09:50:00,49.19,49.25,49.18,49.25,44900.0,36.9848,37.0299,36.9773,37.0299,44900.0
2014-11-28 10:00:00,49.24,49.33,49.23,49.33,99900.0,37.0224,37.0901,37.0149,37.0901,99900.0
2014-11-28 10:10:00,49.33,49.37,49.32,49.33,103900.0,37.0901,37.1201,37.0826,37.0901,103900.0
2014-11-28 10:20:00,49.34,49.41,49.34,49.4,362100.0,37.0976,37.1502,37.0976,37.1427,362100.0
2014-11-28 10:30:00,49.41,49.41,49.36,49.4,198900.0,37.1502,37.1502,37.1126,37.1427,198900.0
2014-11-28 10:40:00,49.4,49.42,49.36,49.37,72800.0,37.1427,37.1577,37.1126,37.1201,72800.0
2014-11-28 10:50:00,49.38,49.38,49.34,49.36,125100.0,37.1277,37.1277,37.0976,37.1126,125100.0
2014-11-28 11:00:00,49.37,49.4,49.36,49.37,289000.0,37.1201,37.1427,37.1126,37.1201,289000.0
2014-11-28 11:10:00,49.37,49.41,49.36,49.4,221600.0,37.1201,37.1502,37.1126,37.1427,221600.0
2014-11-28 11:20:00,49.4,49.4,49.33,49.36,209000.0,37.1427,37.1427,37.0901,37.1126,209000.0
2014-11-28 11:30:00,49.36,49.37,49.33,49.37,91100.0,37.1126,37.1201,37.0901,37.1201,91100.0
2014-11-28 11:40:00,49.37,49.38,49.32,49.34,75500.0,37.1201,37.1277,37.0826,37.0976,75500.0
2014-11-28 11:50:00,49.34,49.36,49.34,49.35,136900.0,37.0976,37.1126,37.0976,37.1051,136900.0
2014-11-28 12:00:00,49.36,49.36,49.32,49.34,103400.0,37.1126,37.1126,37.0826,37.0976,103400.0
2014-11-28 12:10:00,49.34,49.34,49.31,49.31,98100.0,37.0976,37.0976,37.075,37.075,98100.0
2014-11-28 12:20:00,49.31,49.32,49.27,49.27,116600.0,37.075,37.0826,37.045,37.045,116600.0
2014-11-28 12:30:00,49.28,49.31,49.27,49.28,200300.0,37.0525,37.075,37.045,37.0525,200300.0
2014-11-28 12:40:00,49.28,49.28,49.22,49.24,267400.0,37.0525,37.0525,37.0074,37.0224,267400.0
2014-11-28 12:50:00,49.24,49.3,49.23,49.29,538600.0,37.0224,37.0675,37.0149,37.06,538600.0
2014-12-01 09:30:00,49.08,49.13,48.94,49.05,712300.0,36.9021,36.9397,36.7968,36.8795,712300.0
2014-12-01 09:40:00,49.04,49.05,48.9,48.93,174700.0,36.872,36.8795,36.7668,36.7893,174700.0
2014-12-01 09:50:00,48.93,49.04,48.92,48.96,609800.0,36.7893,36.872,36.7818,36.8119,609800.0
2014-12-01 10:00:00,48.95,49.05,48.94,49.0,295000.0,36.8044,36.8795,36.7968,36.8419,295000.0
2014-12-01 10:10:00,48.99,49.11,48.99,49.08,300600.0,36.8344,36.9247,36.8344,36.9021,300600.0
2014-12-01 10:20:00,49.09,49.15,49.09,49.11,109900.0,36.9096,36.9547,36.9096,36.9247,109900.0
2014-12-01 10:30:00,49.11,49.11,49.04,49.06,72000.0,36.9247,36.9247,36.872,36.8871,72000.0
2014-12-01 10:40:00,49.06,49.1,49.01,49.07,126500.0,36.8871,36.9171,36.8495,36.8946,126500.0
2014-12-01 10:50:00,49.07,49.09,49.03,49.07,147200.0,36.8946,36.9096,36.8645,36.8946,147200.0
2014-12-01 11:00:00,49.08,49.13,49.07,49.1,98200.0,36.9021,36.9397,36.8946,36.9171,98200.0
2014-12-01 11:10:00,49.1,49.12,49.08,49.09,88400.0,36.9171,36.9322,36.9021,36.9096,88400.0
2014-12-01 11:20:00,49.1,49.15,49.1,49.15,107200.0,36.9171,36.9547,36.9171,36.9547,107200.0
2014-12-01 11:30:00,49.15,49.17,49.14,49.15,77200.0,36.9547,36.9698,36.9472,36.9547,77200.0
2014-12-01 11:40:00,49.15,49.19,49.13,49.15,140000.0,36.9547,36.9848,36.9397,36.9547,140000.0
2014-12-01 11:50:00,49.15,49.17,49.08,49.1,85800.0,36.9547,36.9698,36.9021,36.9171,85800.0
2014-12-01 12:00:00,49.1,49.12,49.08,49.09,129700.0,36.9171,36.9322,36.9021,36.9096,129700.0
2014-12-01 12:10:00,49.1,49.13,49.08,49.11,122700.0,36.9171,36.9397,36.9021,36.9247,122700.0
2014-12-01 12:20:00,49.11,49.13,49.1,49.1,51300.0,36.9247,36.9397,36.9171,36.9171,51300.0
2014-12-01 12:30:00,49.11,49.13,49.08,49.08,51300.0,36.9247,36.9397,36.9021,36.9021,51300.0
2014-12-01 12:40:00,49.09,49.11,49.06,49.08,138900.0,36.9096,36.9247,36.8871,36.9021,138900.0
2014-12-01 12:50:00,49.08,49.14,49.06,49.14,152800.0,36.9021,36.9472,36.8871,36.9472,152800.0
2014-12-01 13:00:00,49.13,49.18,49.11,49.13,428900.0,36.9397,36.9773,36.9247,36.9397,428900.0
2014-12-01 13:10:00,49.13,49.15,49.1,49.1,71900.0,36.9397,36.9547,36.9171,36.9171,71900.0
2014-12-01 13:20:00,49.1,49.12,49.08,49.09,64100.0,36.9171,36.9322,36.9021,36.9096,64100.0
2014-12-01 13:30:00,49.09,49.14,49.09,49.12,58300.0,36.9096,36.9472,36.9096,36.9322,58300.0
2014-12-01 13:40:00,49.13,49.15,49.11,49.13,75300.0,36.9397,36.9547,36.9247,36.9397,75300.0
2014-12-01 13:50:00,49.12,49.13,49.06,49.07,85800.0,36.9322,36.9397,36.8871,36.8946,85800.0
2014-12-01 14:00:00,49.07,49.1,49.04,49.07,234600.0,36.8946,36.9171,36.872,36.8946,234600.0
2014-12-01 14:10:00,49.06,49.07,49.02,49.04,97100.0,36.8871,36.8946,36.857,36.872,97100.0
2014-12-01 14:20:00,49.03,49.04,48.97,48.98,100300.0,36.8645,36.872,36.8194,36.8269,100300.0
2014-12-01 14:30:00,48.98,49.03,48.95,49.03,111900.0,36.8269,36.8645,36.8044,36.8645,111900.0
2014-12-01 14:40:00,49.02,49.03,48.97,48.99,115700.0,36.857,36.8645,36.8194,36.8344,115700.0
2014-12-01 14:50:00,48.99,49.02,48.96,48.99,101300.0,36.8344,36.857,36.8119,36.8344,101300.0
2014-12-01 15:00:00,48.99,49.04,48.98,49.0,214500.0,36.8344,36.872,36.8269,36.8419,214500.0
2014-12-01 15:10:00,49.01,49.04,48.99,49.02,123500.0,36.8495,36.872,36.8344,36.857,123500.0
2014-12-01 15:20:00,49.02,49.05,49.01,49.02,121800.0,36.857,36.8795,36.8495,36.857,121800.0
2014-12-01 15:30:00,49.02,49.03,48.97,48.97,172200.0,36.857,36.8645,36.8194,36.8194,172200.0
2014-12-01 15:40:00,48.98,49.0,48.96,48.96,168600.0,36.8269,36.8419,36.8119,36.8119,168600.0
2014-12-01 15:50:00,48.96,49.0,48.94,48.98,502600.0,36.8119,36.8419,36.7968,36.8269,502600.0
2014-12-02 09:30:00,48.96,49.14,48.93,49.06,406800.0,36.8119,36.9472,36.7893,36.8871,406800.0
2014-12-02 09:40:00,49.05,49.08,48.99,49.01,192500.0,36.8795,36.9021,36.8344,36.8495,192500.0
2014-12-02 09:50:00,49.02,49.09,49.01,49.04,189200.0,36.857,36.9096,36.8495,36.872,189200.0
2014-12-02 10:00:00,49.04,49.08,49.01,49.04,201200.0,36.872,36.9021,36.8495,36.872,201200.0
2014-12-02 10:10:00,49.04,49.07,49.01,49.05,86400.0,36.872,36.8946,36.8495,36.8795,86400.0
2014-12-02 10:20:00,49.05,49.08,49.03,49.03,211500.0,36.8795,36.9021,36.8645,36.8645,211500.0
2014-12-02 10:30:00,49.04,49.05,49.01,49.03,140000.0,36.872,36.8795,36.8495,36.8645,140000.0
2014-12-02 10:40:00,49.04,49.04,49.0,49.01,104900.0,36.872,36.872,36.8419,36.8495,104900.0
2014-12-02 10:50:00,49.01,49.02,48.95,48.98,154100.0,36.8495,36.857,36.8044,36.8269,154100.0
2014-12-02 11:00:00,48.98,49.02,48.96,49.0,140300.0,36.8269,36.857,36.8119,36.8419,140300.0
2014-12-02 11:10:00,49.0,49.04,48.99,49.04,52800.0,36.8419,36.872,36.8344,36.872,52800.0
2014-12-02 11:20:00,49.04,49.06,49.02,49.02,125900.0,36.872,36.8871,36.857,36.857,125900.0
2014-12-02 11:30:00,49.02,49.07,49.0,49.07,192500.0,36.857,36.8946,36.8419,36.8946,192500.0
2014-12-02 11:40:00,49.07,49.08,49.01,49.05,165500.0,36.8946,36.9021,36.8495,36.8795,165500.0
2014-12-02 11:50:00,49.05,49.06,48.98,49.04,86700.0,36.8795,36.8871,36.8269,36.872,86700.0
2014-12-02 12:00:00,49.04,49.05,48.99,49.0,148400.0,36.872,36.8795,36.8344,36.8419,148400.0
2014-12-02 12:10:00,49.01,49.02,48.94,48.96,103200.0,36.8495,36.857,36.7968,36.8119,103200.0
2014-12-02 12:20:00,48.95,48.99,48.95,48.99,56100.0,36.8044,36.8344,36.8044,36.8344,56100.0
2014-12-02 12:30:00,48.98,49.0,48.95,48.98,71600.0,36.8269,36.8419,36.8044,36.8269,71600.0
2014-12-02 12:40:00,48.98,49.02,48.97,49.0,66000.0,36.8269,36.857,36.8194,36.8419,66000.0
2014-12-02 12:50:00,49.0,49.03,48.99,49.03,54000.0,36.8419,36.8645,36.8344,36.8645,54000.0
2014-12-02 13:00:00,49.03,49.06,49.02,49.05,62600.0,36.8645,36.8871,36.857,36.8795,62600.0
2014-12-02 13:10:00,49.06,49.07,49.04,49.05,91500.0,36.8871,36.8946,36.872,36.8795,91500.0
2014-12-02 13:20:00,49.06,49.1,49.03,49.09,142400.0,36.8871,36.9171,36.8645,36.9096,142400.0
2014-12-02 13:30:00,49.09,49.11,49.08,49.09,131600.0,36.9096,36.9247,36.9021,36.9096,131600.0
2014-12-02 13:40:00,49.08,49.11,49.08,49.1,118200.0,36.9021,36.9247,36.9021,36.9171,118200.0
2014-12-02 13:50:00,49.11,49.11,49.08,49.1,56000.0,36.9247,36.9247,36.9021,36.9171,56000.0
2014-12-02 14:00:00,49.09,49.13,49.09,49.1,92800.0,36.9096,36.9397,36.9096,36.9171,92800.0
2014-12-02 14:10:00,49.1,49.11,49.07,49.09,67900.0,36.9171,36.9247,36.8946,36.9096,67900.0
2014-12-02 14:20:00,49.09,49.11,49.09,49.09,132900.0,36.9096,36.9247,36.9096,36.9096,132900.0
2014-12-02 14:30:00,49.09,49.1,49.07,49.09,76700.0,36.9096,36.9171,36.8946,36.9096,76700.0
2014-12-02 14:40:00,49.09,49.16,49.08,49.16,106300.0,36.9096,36.9622,36.9021,36.9622,106300.0
2014-12-02 14:50:00,49.16,49.19,49.15,49.15,120300.0,36.9622,36.9848,36.9547,36.9547,120300.0
2014-12-02 15:00:00,49.15,49.16,49.11,49.13,138500.0,36.9547,36.9622,36.9247,36.9397,138500.0
2014-12-02 15:10:00,49.14,49.15,49.13,49.14,61200.0,36.9472,36.9547,36.9397,36.9472,61200.0
2014-12-02 15:20:00,49.14,49.15,49.12,49.13,97900.0,36.9472,36.9547,36.9322,36.9397,97900.0
2014-12-02 15:30:00,49.14,49.14,49.11,49.12,206700.0,36.9472,36.9472,36.9247,36.9322,206700.0
2014-12-02 15:40:00,49.12,49.14,49.09,49.09,232200.0,36.9322,36.9472,36.9096,36.9096,232200.0
2014-12-02 15:50:00,49.1,49.14,49.1,49.14,450800.0,36.9171,36.9472,36.9171,36.9472,450800.0
2014-12-03 09:30:00,49.07,49.16,48.9,48.9,668200.0,36.8946,36.9622,36.7668,36.7668,668200.0
2014-12-03 09:40:00,48.9,48.91,48.86,48.86,212800.0,36.7668,36.7743,36.7367,36.7367,212800.0
2014-12-03 09:50:00,48.86,48.88,48.78,48.78,267000.0,36.7367,36.7517,36.6765,36.6765,267000.0
2014-12-03 10:00:00,48.79,48.85,48.77,48.8,181000.0,36.6841,36.7292,36.669,36.6916,181000.0
2014-12-03 10:10:00,48.81,48.83,48.77,48.8,96000.0,36.6991,36.7141,36.669,36.6916,96000.0
2014-12-03 10:20:00,48.81,48.83,48.77,48.78,180600.0,36.6991,36.7141,36.669,36.6765,180600.0
2014-12-03 10:30:00,48.77,48.81,48.77,48.8,83700.0,36.669,36.6991,36.669,36.6916,83700.0
2014-12-03 10:40:00,48.79,48.79,48.75,48.75,300500.0,36.6841,36.6841,36.654,36.654,300500.0
2014-12-03 10:50:00,48.75,48.78,48.74,48.77,133300.0,36.654,36.6765,36.6465,36.669,133300.0
2014-12-03 11:00:00,48.76,48.79,48.74,48.77,98700.0,36.6615,36.6841,36.6465,36.669,98700.0
2014-12-03 11:10:00,48.77,48.8,48.73,48.77,266500.0,36.669,36.6916,36.6389,36.669,266500.0
2014-12-03 11:20:00,48.77,48.8,48.76,48.79,172700.0,36.669,36.6916,36.6615,36.6841,172700.0
2014-12-03 11:30:00,48.79,48.8,48.73,48.74,82500.0,36.6841,36.6916,36.6389,36.6465,82500.0
2014-12-03 11:40:00,48.75,48.78,48.72,48.76,98300.0,36.654,36.6765,36.6314,36.6615,98300.0
2014-12-03 11:50:00,48.77,48.77,48.74,48.77,60400.0,36.669,36.669,36.6465,36.669,60400.0
2014-12-03 12:00:00,48.78,48.78,48.69,48.69,372700.0,36.6765,36.6765,36.6089,36.6089,372700.0
2014-12-03 12:10:00,48.69,48.75,48.69,48.74,37800.0,36.6089,36.654,36.6089,36.6465,37800.0
2014-12-03 12:20:00,48.73,48.76,48.73,48.75,21000.0,36.6389,36.6615,36.6389,36.654,21000.0
2014-12-03 12:30:00,48.75,48.77,48.73,48.75,80100.0,36.654,36.669,36.6389,36.654,80100.0
2014-12-03 12:40:00,48.75,48.8,48.75,48.78,59900.0,36.654,36.6916,36.654,36.6765,59900.0
2014-12-03 12:50:00,48.79,48.81,48.78,48.79,37400.0,36.6841,36.6991,36.6765,36.6841,37400.0
2014-12-03 13:00:00,48.78,48.79,48.76,48.77,163600.0,36.6765,36.6841,36.6615,36.669,163600.0
2014-12-03 13:10:00,48.77,48.77,48.74,48.75,41400.0,36.669,36.669,36.6465,36.654,41400.0
2014-12-03 13:20:00,48.75,48.75,48.73,48.74,22700.0,36.654,36.654,36.6389,36.6465,22700.0
2014-12-03 13:30:00,48.73,48.75,48.72,48.75,171700.0,36.6389,36.654,36.6314,36.654,171700.0
2014-12-03 13:40:00,48.75,48.76,48.73,48.74,58600.0,36.654,36.6615,36.6389,36.6465,58600.0
2014-12-03 13:50:00,48.74,48.77,48.73,48.76,63100.0,36.6465,36.669,36.6389,36.6615,63100.0
2014-12-03 14:00:00,48.76,48.76,48.72,48.73,105400.0,36.6615,36.6615,36.6314,36.6389,105400.0
2014-12-03 14:10:00,48.73,48.76,48.72,48.76,42400.0,36.6389,36.6615,36.6314,36.6615,42400.0
2014-12-03 14:20:00,48.76,48.77,48.73,48.74,61900.0,36.6615,36.669,36.6389,36.6465,61900.0
2014-12-03 14:30:00,48.74,48.75,48.73,48.73,27700.0,36.6465,36.654,36.6389,36.6389,27700.0
2014-12-03 14:40:00,48.73,48.74,48.7,48.71,41800.0,36.6389,36.6465,36.6164,36.6239,41800.0
2014-12-03 14:50:00,48.7,48.74,48.69,48.73,197500.0,36.6164,36.6465,36.6089,36.6389,197500.0
2014-12-03 15:00:00,48.72,48.74,48.72,48.74,245900.0,36.6314,36.6465,36.6314,36.6465,245900.0
2014-12-03 15:10:00,48.74,48.78,48.74,48.77,70700.0,36.6465,36.6765,36.6465,36.669,70700.0
2014-12-03 15:20:00,48.77,48.81,48.77,48.81,72200.0,36.669,36.6991,36.669,36.6991,72200.0
2014-12-03 15:30:00,48.8,48.82,48.78,48.81,209500.0,36.6916,36.7066,36.6765,36.6991,209500.0
2014-12-03 15:40:00,48.82,48.82,48.79,48.8,242600.0,36.7066,36.7066,36.6841,36.6916,242600.0
2014-12-03 15:50:00,48.81,48.83,48.78,48.79,343700.0,36.6991,36.7141,36.6765,36.6841,343700.0
2014-12-04 09:30:00,48.81,48.86,48.72,48.8,292900.0,36.6991,36.7367,36.6314,36.6916,292900.0
2014-12-04 09:40:00,48.8,48.83,48.74,48.81,166800.0,36.6916,36.7141,36.6465,36.6991,166800.0
2014-12-04 09:50:00,48.8,48.8,48.69,48.73,98000.0,36.6916,36.6916,36.6089,36.6389,98000.0
2014-12-04 10:00:00,48.73,48.77,48.71,48.76,379400.0,36.6389,36.669,36.6239,36.6615,379400.0
2014-12-04 10:10:00,48.77,48.78,48.7,48.71,144900.0,36.669,36.6765,36.6164,36.6239,144900.0
2014-12-04 10:20:00,48.71,48.71,48.62,48.62,116500.0,36.6239,36.6239,36.5562,36.5562,116500.0
2014-12-04 10:30:00,48.62,48.62,48.54,48.55,168000.0,36.5562,36.5562,36.4961,36.5036,168000.0
2014-12-04 10:40:00,48.55,48.59,48.54,48.58,158400.0,36.5036,36.5337,36.4961,36.5262,158400.0
2014-12-04 10:50:00,48.58,48.62,48.57,48.61,200100.0,36.5262,36.5562,36.5186,36.5487,200100.0
2014-12-04 11:00:00,48.6,48.63,48.58,48.59,186600.0,36.5412,36.5638,36.5262,36.5337,186600.0
2014-12-04 11:10:00,48.6,48.62,48.57,48.59,48100.0,36.5412,36.5562,36.5186,36.5337,48100.0
2014-12-04 11:20:00,48.6,48.62,48.59,48.62,76600.0,36.5412,36.5562,36.5337,36.5562,76600.0
2014-12-04 11:30:00,48.62,48.68,48.6,48.66,282800.0,36.5562,36.6013,36.5412,36.5863,282800.0
2014-12-04 11:40:00,48.66,48.7,48.65,48.68,24900.0,36.5863,36.6164,36.5788,36.6013,24900.0
2014-12-04 11:50:00,48.68,48.71,48.66,48.71,50400.0,36.6013,36.6239,36.5863,36.6239,50400.0
2014-12-04 12:00:00,48.7,48.78,48.7,48.77,115300.0,36.6164,36.6765,36.6164,36.669,115300.0
2014-12-04 12:10:00,48.77,48.79,48.75,48.75,70600.0,36.669,36.6841,36.654,36.654,70600.0
2014-12-04 12:20:00,48.75,48.77,48.74,48.76,139200.0,36.654,36.669,36.6465,36.6615,139200.0
2014-12-04 12:30:00,48.76,48.87,48.74,48.81,217700.0,36.6615,36.7442,36.6465,36.6991,217700.0
2014-12-04 12:40:00,48.81,48.84,48.8,48.8,31200.0,36.6991,36.7216,36.6916,36.6916,31200.0
2014-12-04 12:50:00,48.81,48.81,48.76,48.78,44500.0,36.6991,36.6991,36.6615,36.6765,44500.0
2014-12-04 13:00:00,48.78,48.79,48.76,48.78,128800.0,36.6765,36.6841,36.6615,36.6765,128800.0
2014-12-04 13:10:00,48.77,48.77,48.74,48.77,63000.0,36.669,36.669,36.6465,36.669,63000.0
2014-12-04 13:20:00,48.77,48.8,48.76,48.79,24300.0,36.669,36.6916,36.6615,36.6841,24300.0
2014-12-04 13:30:00,48.79,48.79,48.75,48.76,68900.0,36.6841,36.6841,36.654,36.6615,68900.0
2014-12-04 13:40:00,48.76,48.79,48.75,48.77,34100.0,36.6615,36.6841,36.654,36.669,34100.0
2014-12-04 13:50:00,48.77,48.79,48.77,48.79,111800.0,36.669,36.6841,36.669,36.6841,111800.0
2014-12-04 14:00:00,48.79,48.82,48.78,48.82,79000.0,36.6841,36.7066,36.6765,36.7066,79000.0
2014-12-04 14:10:00,48.82,48.84,48.81,48.82,401200.0,36.7066,36.7216,36.6991,36.7066,401200.0
2014-12-04 14:20:00,48.82,48.82,48.8,48.81,37800.0,36.7066,36.7066,36.6916,36.6991,37800.0
2014-12-04 14:30:00,48.81,48.81,48.74,48.75,160600.0,36.6991,36.6991,36.6465,36.654,160600.0
2014-12-04 14:40:00,48.75,48.75,48.72,48.73,87900.0,36.654,36.654,36.6314,36.6389,87900.0
2014-12-04 14:50:00,48.73,48.75,48.71,48.73,111100.0,36.6389,36.654,36.6239,36.6389,111100.0
2014-12-04 15:00:00,48.73,48.77,48.73,48.75,90400.0,36.6389,36.669,36.6389,36.654,90400.0
2014-12-04 15:10:00,48.76,48.76,48.72,48.72,168400.0,36.6615,36.6615,36.6314,36.6314,168400.0
2014-12-04 15:20:00,48.72,48.73,48.65,48.67,224800.0,36.6314,36.6389,36.5788,36.5938,224800.0
2014-12-04 15:30:00,48.67,48.72,48.65,48.71,104600.0,36.5938,36.6314,36.5788,36.6239,104600.0
2014-12-04 15:40:00,48.71,48.75,48.71,48.73,225000.0,36.6239,36.654,36.6239,36.6389,225000.0
2014-12-04 15:50:00,48.73,48.77,48.72,48.77,398300.0,36.6389,36.669,36.6314,36.669,398300.0
2014-12-05 09:30:00,48.73,48.78,48.55,48.68,564200.0,36.6389,36.6765,36.5036,36.6013,564200.0
2014-12-05 09:40:00,48.69,48.74,48.64,48.68,182500.0,36.6089,36.6465,36.5713,36.6013,182500.0
2014-12-05 09:50:00,48.69,48.72,48.65,48.7,124800.0,36.6089,36.6314,36.5788,36.6164,124800.0
2014-12-05 10:00:00,48.69,48.69,48.58,48.63,360400.0,36.6089,36.6089,36.5262,36.5638,360400.0
2014-12-05 10:10:00,48.63,48.73,48.63,48.73,261700.0,36.5638,36.6389,36.5638,36.6389,261700.0
2014-12-05 10:20:00,48.72,48.73,48.69,48.7,61500.0,36.6314,36.6389,36.6089,36.6164,61500.0
2014-12-05 10:30:00,48.7,48.72,48.67,48.69,39600.0,36.6164,36.6314,36.5938,36.6089,39600.0
2014-12-05 10:40:00,48.69,48.72,48.65,48.7,234600.0,36.6089,36.6314,36.5788,36.6164,234600.0
2014-12-05 10:50:00,48.7,48.71,48.67,48.71,57200.0,36.6164,36.6239,36.5938,36.6239,57200.0
2014-12-05 11:00:00,48.71,48.73,48.7,48.7,232200.0,36.6239,36.6389,36.6164,36.6164,232200.0
2014-12-05 11:10:00,48.7,48.73,48.69,48.73,564200.0,36.6164,36.6389,36.6089,36.6389,564200.0
2014-12-05 11:20:00,48.73,48.75,48.71,48.73,304400.0,36.6389,36.654,36.6239,36.6389,304400.0
2014-12-05 11:30:00,48.73,48.73,48.69,48.7,34100.0,36.6389,36.6389,36.6089,36.6164,34100.0
2014-12-05 11:40:00,48.7,48.74,48.69,48.74,240400.0,36.6164,36.6465,36.6089,36.6465,240400.0
2014-12-05 11:50:00,48.74,48.77,48.73,48.76,303400.0,36.6465,36.669,36.6389,36.6615,303400.0
2014-12-05 12:00:00,48.75,48.77,48.72,48.73,162800.0,36.654,36.669,36.6314,36.6389,162800.0
2014-12-05 12:10:00,48.73,48.75,48.71,48.71,46700.0,36.6389,36.654,36.6239,36.6239,46700.0
2014-12-05 12:20:00,48.72,48.75,48.71,48.75,94300.0,36.6314,36.654,36.6239,36.654,94300.0
2014-12-05 12:30:00,48.75,48.75,48.73,48.75,43500.0,36.654,36.654,36.6389,36.654,43500.0
2014-12-05 12:40:00,48.75,48.77,48.74,48.75,89100.0,36.654,36.669,36.6465,36.654,89100.0
2014-12-05 12:50:00,48.75,48.77,48.74,48.76,26200.0,36.654,36.669,36.6465,36.6615,26200.0
2014-12-05 13:00:00,48.77,48.77,48.74,48.74,89100.0,36.669,36.669,36.6465,36.6465,89100.0
2014-12-05 13:10:00,48.74,48.76,48.72,48.73,37800.0,36.6465,36.6615,36.6314,36.6389,37800.0
2014-12-05 13:20:00,48.73,48.74,48.71,48.73,145900.0,36.6389,36.6465,36.6239,36.6389,145900.0
2014-12-05 13:30:00,48.74,48.75,48.73,48.73,41500.0,36.6465,36.654,36.6389,36.6389,41500.0
2014-12-05 13:40:00,48.73,48.76,48.73,48.75,43000.0,36.6389,36.6615,36.6389,36.654,43000.0
2014-12-05 13:50:00,48.75,48.78,48.73,48.77,79600.0,36.654,36.6765,36.6389,36.669,79600.0
2014-12-05 14:00:00,48.77,48.78,48.75,48.77,33400.0,36.669,36.6765,36.654,36.669,33400.0
2014-12-05 14:10:00,48.77,48.77,48.75,48.75,90100.0,36.669,36.669,36.654,36.654,90100.0
2014-12-05 14:20:00,48.75,48.78,48.73,48.77,227000.0,36.654,36.6765,36.6389,36.669,227000.0
2014-12-05 14:30:00,48.77,48.8,48.76,48.79,72900.0,36.669,36.6916,36.6615,36.6841,72900.0
2014-12-05 14:40:00,48.79,48.8,48.78,48.79,72300.0,36.6841,36.6916,36.6765,36.6841,72300.0
2014-12-05 14:50:00,48.78,48.8,48.77,48.79,111700.0,36.6765,36.6916,36.669,36.6841,111700.0
2014-12-05 15:00:00,48.79,48.81,48.76,48.79,100300.0,36.6841,36.6991,36.6615,36.6841,100300.0
2014-12-05 15:10:00,48.8,48.81,48.79,48.8,53000.0,36.6916,36.6991,36.6841,36.6916,53000.0
2014-12-05 15:20:00,48.8,48.81,48.78,48.79,73600.0,36.6916,36.6991,36.6765,36.6841,73600.0
2014-12-05 15:30:00,48.8,48.81,48.77,48.78,97800.0,36.6916,36.6991,36.669,36.6765,97800.0
2014-12-05 15:40:00,48.77,48.81,48.77,48.77,212700.0,36.669,36.6991,36.669,36.669,212700.0
2014-12-05 15:50:00,48.77,48.86,48.76,48.84,567700.0,36.669,36.7367,36.6615,36.7216,567700.0
2014-12-08 09:30:00,48.8,48.89,48.76,48.8,443500.0,36.6916,36.7592,36.6615,36.6916,443500.0
2014-12-08 09:40:00,48.8,48.86,48.79,48.84,94400.0,36.6916,36.7367,36.6841,36.7216,94400.0
2014-12-08 09:50:00,48.84,48.85,48.81,48.82,26500.0,36.7216,36.7292,36.6991,36.7066,26500.0
2014-12-08 10:00:00,48.83,48.89,48.8,48.89,183600.0,36.7141,36.7592,36.6916,36.7592,183600.0
2014-12-08 10:10:00,48.88,48.91,48.83,48.84,174600.0,36.7517,36.7743,36.7141,36.7216,174600.0
2014-12-08 10:20:00,48.84,48.86,48.82,48.85,61400.0,36.7216,36.7367,36.7066,36.7292,61400.0
2014-12-08 10:30:00,48.85,48.87,48.85,48.86,56800.0,36.7292,36.7442,36.7292,36.7367,56800.0
2014-12-08 10:40:00,48.86,48.92,48.86,48.9,85700.0,36.7367,36.7818,36.7367,36.7668,85700.0
2014-12-08 10:50:00,48.9,48.93,48.88,48.92,95800.0,36.7668,36.7893,36.7517,36.7818,95800.0
2014-12-08 11:00:00,48.92,48.92,48.89,48.91,43500.0,36.7818,36.7818,36.7592,36.7743,43500.0
2014-12-08 11:10:00,48.91,48.96,48.91,48.95,139500.0,36.7743,36.8119,36.7743,36.8044,139500.0
2014-12-08 11:20:00,48.95,48.97,48.92,48.93,140400.0,36.8044,36.8194,36.7818,36.7893,140400.0
2014-12-08 11:30:00,48.93,48.96,48.92,48.96,36400.0,36.7893,36.8119,36.7818,36.8119,36400.0
2014-12-08 11:40:00,48.95,48.99,48.95,48.97,56900.0,36.8044,36.8344,36.8044,36.8194,56900.0
2014-12-08 11:50:00,48.98,49.01,48.97,48.98,55200.0,36.8269,36.8495,36.8194,36.8269,55200.0
2014-12-08 12:00:00,48.99,49.01,48.98,48.99,42600.0,36.8344,36.8495,36.8269,36.8344,42600.0
2014-12-08 12:10:00,49.0,49.0,48.87,48.9,109400.0,36.8419,36.8419,36.7442,36.7668,109400.0
2014-12-08 12:20:00,48.89,48.89,48.86,48.88,93100.0,36.7592,36.7592,36.7367,36.7517,93100.0
2014-12-08 12:30:00,48.88,48.91,48.86,48.91,63000.0,36.7517,36.7743,36.7367,36.7743,63000.0
2014-12-08 12:40:00,48.92,48.94,48.9,48.91,53300.0,36.7818,36.7968,36.7668,36.7743,53300.0
2014-12-08 12:50:00,48.91,48.91,48.87,48.89,32500.0,36.7743,36.7743,36.7442,36.7592,32500.0
2014-12-08 13:00:00,48.88,48.92,48.87,48.88,39700.0,36.7517,36.7818,36.7442,36.7517,39700.0
2014-12-08 13:10:00,48.88,48.91,48.86,48.87,146900.0,36.7517,36.7743,36.7367,36.7442,146900.0
2014-12-08 13:20:00,48.86,48.86,48.8,48.8,76500.0,36.7367,36.7367,36.6916,36.6916,76500.0
2014-12-08 13:30:00,48.81,48.81,48.74,48.74,162900.0,36.6991,36.6991,36.6465,36.6465,162900.0
2014-12-08 13:40:00,48.74,48.74,48.68,48.71,338600.0,36.6465,36.6465,36.6013,36.6239,338600.0
2014-12-08 13:50:00,48.71,48.73,48.68,48.69,81000.0,36.6239,36.6389,36.6013,36.6089,81000.0
2014-12-08 14:00:00,48.69,48.69,48.62,48.68,149200.0,36.6089,36.6089,36.5562,36.6013,149200.0
2014-12-08 14:10:00,48.68,48.69,48.63,48.69,95700.0,36.6013,36.6089,36.5638,36.6089,95700.0
2014-12-08 14:20:00,48.68,48.74,48.67,48.74,54500.0,36.6013,36.6465,36.5938,36.6465,54500.0
2014-12-08 14:30:00,48.75,48.77,48.73,48.75,68500.0,36.654,36.669,36.6389,36.654,68500.0
2014-12-08 14:40:00,48.76,48.77,48.74,48.76,132400.0,36.6615,36.669,36.6465,36.6615,132400.0
2014-12-08 14:50:00,48.76,48.8,48.75,48.77,50400.0,36.6615,36.6916,36.654,36.669,50400.0
2014-12-08 15:00:00,48.76,48.79,48.75,48.76,94600.0,36.6615,36.6841,36.654,36.6615,94600.0
2014-12-08 15:10:00,48.76,48.79,48.75,48.75,79000.0,36.6615,36.6841,36.654,36.654,79000.0
2014-12-08 15:20:00,48.75,48.83,48.74,48.81,94900.0,36.654,36.7141,36.6465,36.6991,94900.0
2014-12-08 15:30:00,48.81,48.81,48.75,48.78,127800.0,36.6991,36.6991,36.654,36.6765,127800.0
2014-12-08 15:40:00,48.78,48.79,48.71,48.72,107800.0,36.6765,36.6841,36.6239,36.6314,107800.0
2014-12-08 15:50:00,48.72,48.77,48.71,48.75,344400.0,36.6314,36.669,36.6239,36.654,344400.0
2014-12-09 09:30:00,48.38,48.54,48.29,48.41,334900.0,36.3758,36.4961,36.3081,36.3983,334900.0
2014-12-09 09:40:00,48.41,48.43,48.22,48.3,414600.0,36.3983,36.4134,36.2555,36.3156,414600.0
2014-12-09 09:50:00,48.3,48.33,48.27,48.33,160600.0,36.3156,36.3382,36.2931,36.3382,160600.0
2014-12-09 10:00:00,48.32,48.33,48.23,48.26,246900.0,36.3307,36.3382,36.263,36.2856,246900.0
2014-12-09 10:10:00,48.27,48.3,48.21,48.25,222000.0,36.2931,36.3156,36.248,36.278,222000.0
2014-12-09 10:20:00,48.25,48.28,48.19,48.21,165800.0,36.278,36.3006,36.2329,36.248,165800.0
2014-12-09 10:30:00,48.21,48.21,48.11,48.12,157000.0,36.248,36.248,36.1728,36.1803,157000.0
2014-12-09 10:40:00,48.12,48.24,48.11,48.23,60600.0,36.1803,36.2705,36.1728,36.263,60600.0
2014-12-09 10:50:00,48.23,48.28,48.22,48.23,178800.0,36.263,36.3006,36.2555,36.263,178800.0
2014-12-09 11:00:00,48.24,48.25,48.14,48.14,68100.0,36.2705,36.278,36.1953,36.1953,68100.0
2014-12-09 11:10:00,48.15,48.19,48.11,48.19,69400.0,36.2029,36.2329,36.1728,36.2329,69400.0
2014-12-09 11:20:00,48.18,48.3,48.18,48.28,68500.0,36.2254,36.3156,36.2254,36.3006,68500.0
2014-12-09 11:30:00,48.27,48.28,48.22,48.28,151200.0,36.2931,36.3006,36.2555,36.3006,151200.0
2014-12-09 11:40:00,48.29,48.31,48.21,48.28,263100.0,36.3081,36.3232,36.248,36.3006,263100.0
2014-12-09 11:50:00,48.29,48.33,48.25,48.32,122100.0,36.3081,36.3382,36.278,36.3307,122100.0
2014-12-09 12:00:00,48.32,48.33,48.27,48.31,39600.0,36.3307,36.3382,36.2931,36.3232,39600.0
2014-12-09 12:10:00,48.32,48.35,48.29,48.31,59400.0,36.3307,36.3532,36.3081,36.3232,59400.0
2014-12-09 12:20:00,48.31,48.38,48.29,48.38,66300.0,36.3232,36.3758,36.3081,36.3758,66300.0
2014-12-09 12:30:00,48.38,48.44,48.36,48.43,73800.0,36.3758,36.4209,36.3607,36.4134,73800.0
2014-12-09 12:40:00,48.43,48.44,48.39,48.4,65400.0,36.4134,36.4209,36.3833,36.3908,65400.0
2014-12-09 12:50:00,48.41,48.45,48.41,48.45,86400.0,36.3983,36.4284,36.3983,36.4284,86400.0
2014-12-09 13:00:00,48.45,48.48,48.42,48.48,54900.0,36.4284,36.451,36.4059,36.451,54900.0
2014-12-09 13:10:00,48.48,48.51,48.47,48.48,74100.0,36.451,36.4735,36.4435,36.451,74100.0
2014-12-09 13:20:00,48.48,48.53,48.48,48.51,162500.0,36.451,36.4886,36.451,36.4735,162500.0
2014-12-09 13:30:00,48.52,48.58,48.51,48.58,160000.0,36.481,36.5262,36.4735,36.5262,160000.0
2014-12-09 13:40:00,48.57,48.58,48.53,48.53,208800.0,36.5186,36.5262,36.4886,36.4886,208800.0
2014-12-09 13:50:00,48.53,48.54,48.47,48.48,72100.0,36.4886,36.4961,36.4435,36.451,72100.0
2014-12-09 14:00:00,48.48,48.55,48.48,48.54,76300.0,36.451,36.5036,36.451,36.4961,76300.0
2014-12-09 14:10:00,48.55,48.55,48.47,48.49,193300.0,36.5036,36.5036,36.4435,36.4585,193300.0
2014-12-09 14:20:00,48.49,48.54,48.49,48.53,60500.0,36.4585,36.4961,36.4585,36.4886,60500.0
2014-12-09 14:30:00,48.53,48.53,48.45,48.48,112400.0,36.4886,36.4886,36.4284,36.451,112400.0
2014-12-09 14:40:00,48.47,48.51,48.44,48.5,65500.0,36.4435,36.4735,36.4209,36.466,65500.0
2014-12-09 14:50:00,48.49,48.5,48.45,48.5,41600.0,36.4585,36.466,36.4284,36.466,41600.0
2014-12-09 15:00:00,48.5,48.54,48.48,48.49,52900.0,36.466,36.4961,36.451,36.4585,52900.0
2014-12-09 15:10:00,48.5,48.52,48.47,48.49,76100.0,36.466,36.481,36.4435,36.4585,76100.0
2014-12-09 15:20:00,48.5,48.52,48.48,48.5,131200.0,36.466,36.481,36.451,36.466,131200.0
2014-12-09 15:30:00,48.51,48.51,48.47,48.5,193000.0,36.4735,36.4735,36.4435,36.466,193000.0
2014-12-09 15:40:00,48.5,48.58,48.49,48.58,168800.0,36.466,36.5262,36.4585,36.5262,168800.0
2014-12-09 15:50:00,48.58,48.61,48.54,48.59,569800.0,36.5262,36.5487,36.4961,36.5337,569800.0
2014-12-10 09:30:00,48.59,48.73,48.56,48.65,620000.0,36.5337,36.6389,36.5111,36.5788,620000.0
2014-12-10 09:40:00,48.65,48.68,48.52,48.57,265100.0,36.5788,36.6013,36.481,36.5186,265100.0
2014-12-10 09:50:00,48.56,48.66,48.55,48.6,229100.0,36.5111,36.5863,36.5036,36.5412,229100.0
2014-12-10 10:00:00,48.6,48.67,48.58,48.61,99700.0,36.5412,36.5938,36.5262,36.5487,99700.0
2014-12-10 10:10:00,48.61,48.65,48.58,48.61,71800.0,36.5487,36.5788,36.5262,36.5487,71800.0
2014-12-10 10:20:00,48.61,48.64,48.6,48.62,38400.0,36.5487,36.5713,36.5412,36.5562,38400.0
2014-12-10 10:30:00,48.61,48.63,48.53,48.58,115800.0,36.5487,36.5638,36.4886,36.5262,115800.0
2014-12-10 10:40:00,48.57,48.59,48.53,48.53,33400.0,36.5186,36.5337,36.4886,36.4886,33400.0
2014-12-10 10:50:00,48.54,48.6,48.51,48.6,93200.0,36.4961,36.5412,36.4735,36.5412,93200.0
2014-12-10 11:00:00,48.6,48.61,48.58,48.59,59600.0,36.5412,36.5487,36.5262,36.5337,59600.0
2014-12-10 11:10:00,48.59,48.61,48.55,48.55,120500.0,36.5337,36.5487,36.5036,36.5036,120500.0
2014-12-10 11:20:00,48.55,48.56,48.5,48.5,32700.0,36.5036,36.5111,36.466,36.466,32700.0
2014-12-10 11:30:00,48.5,48.5,48.42,48.46,53200.0,36.466,36.466,36.4059,36.4359,53200.0
2014-12-10 11:40:00,48.45,48.53,48.44,48.52,77800.0,36.4284,36.4886,36.4209,36.481,77800.0
2014-12-10 11:50:00,48.53,48.6,48.53,48.58,58600.0,36.4886,36.5412,36.4886,36.5262,58600.0
2014-12-10 12:00:00,48.58,48.61,48.54,48.56,52400.0,36.5262,36.5487,36.4961,36.5111,52400.0
2014-12-10 12:10:00,48.56,48.56,48.5,48.5,38700.0,36.5111,36.5111,36.466,36.466,38700.0
2014-12-10 12:20:00,48.49,48.55,48.48,48.53,105700.0,36.4585,36.5036,36.451,36.4886,105700.0
2014-12-10 12:30:00,48.52,48.52,48.47,48.49,64900.0,36.481,36.481,36.4435,36.4585,64900.0
2014-12-10 12:40:00,48.49,48.53,48.48,48.52,34800.0,36.4585,36.4886,36.451,36.481,34800.0
2014-12-10 12:50:00,48.51,48.57,48.51,48.55,85600.0,36.4735,36.5186,36.4735,36.5036,85600.0
2014-12-10 13:00:00,48.55,48.58,48.54,48.55,46700.0,36.5036,36.5262,36.4961,36.5036,46700.0
2014-12-10 13:10:00,48.55,48.59,48.55,48.57,67000.0,36.5036,36.5337,36.5036,36.5186,67000.0
2014-12-10 13:20:00,48.56,48.57,48.52,48.54,30300.0,36.5111,36.5186,36.481,36.4961,30300.0
2014-12-10 13:30:00,48.54,48.55,48.48,48.48,59900.0,36.4961,36.5036,36.451,36.451,59900.0
2014-12-10 13:40:00,48.48,48.48,48.34,48.35,81200.0,36.451,36.451,36.3457,36.3532,81200.0
2014-12-10 13:50:00,48.35,48.37,48.31,48.31,106800.0,36.3532,36.3683,36.3232,36.3232,106800.0
2014-12-10 14:00:00,48.3,48.38,48.28,48.37,43800.0,36.3156,36.3758,36.3006,36.3683,43800.0
2014-12-10 14:10:00,48.37,48.37,48.33,48.35,69300.0,36.3683,36.3683,36.3382,36.3532,69300.0
2014-12-10 14:20:00,48.34,48.34,48.21,48.21,209100.0,36.3457,36.3457,36.248,36.248,209100.0
2014-12-10 14:30:00,48.22,48.23,48.14,48.14,113100.0,36.2555,36.263,36.1953,36.1953,113100.0
2014-12-10 14:40:00,48.14,48.2,48.13,48.17,99800.0,36.1953,36.2404,36.1878,36.2179,99800.0
2014-12-10 14:50:00,48.17,48.18,48.12,48.12,149600.0,36.2179,36.2254,36.1803,36.1803,149600.0
2014-12-10 15:00:00,48.12,48.23,48.11,48.21,133300.0,36.1803,36.263,36.1728,36.248,133300.0
2014-12-10 15:10:00,48.21,48.31,48.21,48.31,99000.0,36.248,36.3232,36.248,36.3232,99000.0
2014-12-10 15:20:00,48.3,48.34,48.27,48.28,116800.0,36.3156,36.3457,36.2931,36.3006,116800.0
2014-12-10 15:30:00,48.29,48.34,48.25,48.27,134700.0,36.3081,36.3457,36.278,36.2931,134700.0
2014-12-10 15:40:00,48.26,48.27,48.1,48.11,269600.0,36.2856,36.2931,36.1653,36.1728,269600.0
2014-12-10 15:50:00,48.1,48.18,48.08,48.12,725300.0,36.1653,36.2254,36.1502,36.1803,725300.0
2014-12-11 09:30:00,48.3,48.46,48.14,48.44,608100.0,36.3156,36.4359,36.1953,36.4209,608100.0
2014-12-11 09:40:00,48.45,48.54,48.44,48.52,202100.0,36.4284,36.4961,36.4209,36.481,202100.0
2014-12-11 09:50:00,48.52,48.58,48.49,48.53,145600.0,36.481,36.5262,36.4585,36.4886,145600.0
2014-12-11 10:00:00,48.53,48.61,48.52,48.6,166300.0,36.4886,36.5487,36.481,36.5412,166300.0
2014-12-11 10:10:00,48.6,48.65,48.6,48.65,111900.0,36.5412,36.5788,36.5412,36.5788,111900.0
2014-12-11 10:20:00,48.65,48.72,48.63,48.68,106000.0,36.5788,36.6314,36.5638,36.6013,106000.0
2014-12-11 10:30:00,48.68,48.74,48.66,48.7,129100.0,36.6013,36.6465,36.5863,36.6164,129100.0
2014-12-11 10:40:00,48.7,48.72,48.67,48.7,113600.0,36.6164,36.6314,36.5938,36.6164,113600.0
2014-12-11 10:50:00,48.7,48.71,48.64,48.69,49900.0,36.6164,36.6239,36.5713,36.6089,49900.0
2014-12-11 11:00:00,48.68,48.7,48.65,48.69,86100.0,36.6013,36.6164,36.5788,36.6089,86100.0
2014-12-11 11:10:00,48.69,48.74,48.66,48.73,133300.0,36.6089,36.6465,36.5863,36.6389,133300.0
2014-12-11 11:20:00,48.73,48.76,48.72,48.73,141800.0,36.6389,36.6615,36.6314,36.6389,141800.0
2014-12-11 11:30:00,48.74,48.76,48.72,48.73,69500.0,36.6465,36.6615,36.6314,36.6389,69500.0
2014-12-11 11:40:00,48.73,48.79,48.72,48.77,225300.0,36.6389,36.6841,36.6314,36.669,225300.0
2014-12-11 11:50:00,48.77,48.81,48.76,48.79,158400.0,36.669,36.6991,36.6615,36.6841,158400.0
2014-12-11 12:00:00,48.79,48.8,48.76,48.77,76600.0,36.6841,36.6916,36.6615,36.669,76600.0
2014-12-11 12:10:00,48.77,48.77,48.71,48.74,58300.0,36.669,36.669,36.6239,36.6465,58300.0
2014-12-11 12:20:00,48.74,48.75,48.7,48.7,31500.0,36.6465,36.654,36.6164,36.6164,31500.0
2014-12-11 12:30:00,48.71,48.73,48.7,48.71,24300.0,36.6239,36.6389,36.6164,36.6239,24300.0
2014-12-11 12:40:00,48.71,48.77,48.7,48.77,38300.0,36.6239,36.669,36.6164,36.669,38300.0
2014-12-11 12:50:00,48.77,48.81,48.75,48.78,54800.0,36.669,36.6991,36.654,36.6765,54800.0
2014-12-11 13:00:00,48.78,48.79,48.74,48.75,40100.0,36.6765,36.6841,36.6465,36.654,40100.0
2014-12-11 13:10:00,48.74,48.74,48.69,48.71,56600.0,36.6465,36.6465,36.6089,36.6239,56600.0
2014-12-11 13:20:00,48.7,48.72,48.68,48.69,41400.0,36.6164,36.6314,36.6013,36.6089,41400.0
2014-12-11 13:30:00,48.69,48.74,48.68,48.74,35100.0,36.6089,36.6465,36.6013,36.6465,35100.0
2014-12-11 13:40:00,48.74,48.79,48.73,48.79,38400.0,36.6465,36.6841,36.6389,36.6841,38400.0
2014-12-11 13:50:00,48.78,48.81,48.73,48.73,61100.0,36.6765,36.6991,36.6389,36.6389,61100.0
2014-12-11 14:00:00,48.72,48.73,48.68,48.7,46100.0,36.6314,36.6389,36.6013,36.6164,46100.0
2014-12-11 14:10:00,48.69,48.69,48.64,48.68,92500.0,36.6089,36.6089,36.5713,36.6013,92500.0
2014-12-11 14:20:00,48.67,48.7,48.6,48.62,54500.0,36.5938,36.6164,36.5412,36.5562,54500.0
2014-12-11 14:30:00,48.61,48.63,48.59,48.62,37900.0,36.5487,36.5638,36.5337,36.5562,37900.0
2014-12-11 14:40:00,48.62,48.66,48.51,48.53,100600.0,36.5562,36.5863,36.4735,36.4886,100600.0
2014-12-11 14:50:00,48.52,48.55,48.49,48.51,111500.0,36.481,36.5036,36.4585,36.4735,111500.0
2014-12-11 15:00:00,48.5,48.61,48.49,48.58,87700.0,36.466,36.5487,36.4585,36.5262,87700.0
2014-12-11 15:10:00,48.58,48.7,48.58,48.69,66700.0,36.5262,36.6164,36.5262,36.6089,66700.0
2014-12-11 15:20:00,48.67,48.72,48.65,48.68,86700.0,36.5938,36.6314,36.5788,36.6013,86700.0
2014-12-11 15:30:00,48.68,48.71,48.59,48.6,110900.0,36.6013,36.6239,36.5337,36.5412,110900.0
2014-12-11 15:40:00,48.61,48.67,48.49,48.49,292600.0,36.5487,36.5938,36.4585,36.4585,292600.0
2014-12-11 15:50:00,48.49,48.53,48.4,48.52,426000.0,36.4585,36.4886,36.3908,36.481,426000.0
2014-12-12 09:30:00,48.24,48.46,48.17,48.43,430100.0,36.2705,36.4359,36.2179,36.4134,430100.0
2014-12-12 09:40:00,48.43,48.53,48.42,48.48,225500.0,36.4134,36.4886,36.4059,36.451,225500.0
2014-12-12 09:50:00,48.48,48.69,48.48,48.68,538700.0,36.451,36.6089,36.451,36.6013,538700.0
2014-12-12 10:00:00,48.69,48.71,48.55,48.56,322800.0,36.6089,36.6239,36.5036,36.5111,322800.0
2014-12-12 10:10:00,48.56,48.56,48.38,48.42,197600.0,36.5111,36.5111,36.3758,36.4059,197600.0
2014-12-12 10:20:00,48.42,48.42,48.32,48.38,174800.0,36.4059,36.4059,36.3307,36.3758,174800.0
2014-12-12 10:30:00,48.38,48.48,48.38,48.38,107700.0,36.3758,36.451,36.3758,36.3758,107700.0
2014-12-12 10:40:00,48.39,48.4,48.33,48.37,146500.0,36.3833,36.3908,36.3382,36.3683,146500.0
2014-12-12 10:50:00,48.36,48.36,48.27,48.28,88100.0,36.3607,36.3607,36.2931,36.3006,88100.0
2014-12-12 11:00:00,48.28,48.33,48.24,48.32,193600.0,36.3006,36.3382,36.2705,36.3307,193600.0
2014-12-12 11:10:00,48.31,48.32,48.22,48.23,106100.0,36.3232,36.3307,36.2555,36.263,106100.0
2014-12-12 11:20:00,48.23,48.27,48.14,48.15,133500.0,36.263,36.2931,36.1953,36.2029,133500.0
2014-12-12 11:30:00,48.15,48.25,48.13,48.25,137100.0,36.2029,36.278,36.1878,36.278,137100.0
2014-12-12 11:40:00,48.26,48.28,48.2,48.26,93100.0,36.2856,36.3006,36.2404,36.2856,93100.0
2014-12-12 11:50:00,48.25,48.3,48.16,48.17,84800.0,36.278,36.3156,36.2104,36.2179,84800.0
2014-12-12 12:00:00,48.17,48.2,48.14,48.16,99700.0,36.2179,36.2404,36.1953,36.2104,99700.0
2014-12-12 12:10:00,48.16,48.21,48.15,48.2,176700.0,36.2104,36.248,36.2029,36.2404,176700.0
2014-12-12 12:20:00,48.2,48.29,48.18,48.27,94400.0,36.2404,36.3081,36.2254,36.2931,94400.0
2014-12-12 12:30:00,48.28,48.3,48.25,48.26,71900.0,36.3006,36.3156,36.278,36.2856,71900.0
2014-12-12 12:40:00,48.26,48.29,48.2,48.29,101400.0,36.2856,36.3081,36.2404,36.3081,101400.0
2014-12-12 12:50:00,48.28,48.28,48.23,48.25,83600.0,36.3006,36.3006,36.263,36.278,83600.0
2014-12-12 13:00:00,48.25,48.29,48.21,48.28,99200.0,36.278,36.3081,36.248,36.3006,99200.0
2014-12-12 13:10:00,48.28,48.42,48.26,48.4,117500.0,36.3006,36.4059,36.2856,36.3908,117500.0
2014-12-12 13:20:00,48.41,48.46,48.39,48.42,54400.0,36.3983,36.4359,36.3833,36.4059,54400.0
2014-12-12 13:30:00,48.43,48.43,48.31,48.33,60500.0,36.4134,36.4134,36.3232,36.3382,60500.0
2014-12-12 13:40:00,48.34,48.36,48.31,48.36,73000.0,36.3457,36.3607,36.3232,36.3607,73000.0
2014-12-12 13:50:00,48.37,48.41,48.36,48.39,63800.0,36.3683,36.3983,36.3607,36.3833,63800.0
2014-12-12 14:00:00,48.38,48.38,48.33,48.34,139900.0,36.3758,36.3758,36.3382,36.3457,139900.0
2014-12-12 14:10:00,48.35,48.35,48.3,48.32,55600.0,36.3532,36.3532,36.3156,36.3307,55600.0
2014-12-12 14:20:00,48.32,48.36,48.28,48.29,110400.0,36.3307,36.3607,36.3006,36.3081,110400.0
2014-12-12 14:30:00,48.28,48.3,48.24,48.25,163400.0,36.3006,36.3156,36.2705,36.278,163400.0
2014-12-12 14:40:00,48.26,48.27,48.23,48.26,51900.0,36.2856,36.2931,36.263,36.2856,51900.0
2014-12-12 14:50:00,48.26,48.33,48.25,48.33,80900.0,36.2856,36.3382,36.278,36.3382,80900.0
2014-12-12 15:00:00,48.33,48.37,48.31,48.33,65600.0,36.3382,36.3683,36.3232,36.3382,65600.0
2014-12-12 15:10:00,48.33,48.33,48.27,48.29,157300.0,36.3382,36.3382,36.2931,36.3081,157300.0
2014-12-12 15:20:00,48.29,48.31,48.25,48.27,149500.0,36.3081,36.3232,36.278,36.2931,149500.0
2014-12-12 15:30:00,48.27,48.27,48.08,48.09,382900.0,36.2931,36.2931,36.1502,36.1577,382900.0
2014-12-12 15:40:00,48.09,48.1,47.99,48.02,333700.0,36.1577,36.1653,36.0826,36.1051,333700.0
2014-12-12 15:50:00,48.01,48.02,47.9,47.91,679800.0,36.0976,36.1051,36.0149,36.0224,679800.0
2014-12-15 09:30:00,48.11,48.23,48.07,48.18,480600.0,36.1728,36.263,36.1427,36.2254,480600.0
2014-12-15 09:40:00,48.17,48.21,48.14,48.19,337400.0,36.2179,36.248,36.1953,36.2329,337400.0
2014-12-15 09:50:00,48.2,48.25,48.2,48.24,132600.0,36.2404,36.278,36.2404,36.2705,132600.0
2014-12-15 10:00:00,48.24,48.24,48.1,48.11,217200.0,36.2705,36.2705,36.1653,36.1728,217200.0
2014-12-15 10:10:00,48.11,48.18,48.09,48.09,203000.0,36.1728,36.2254,36.1577,36.1577,203000.0
2014-12-15 10:20:00,48.1,48.11,47.95,47.99,144300.0,36.1653,36.1728,36.0525,36.0826,144300.0
2014-12-15 10:30:00,47.99,48.04,47.93,47.94,111500.0,36.0826,36.1201,36.0374,36.045,111500.0
2014-12-15 10:40:00,47.94,47.95,47.83,47.9,128400.0,36.045,36.0525,35.9623,36.0149,128400.0
2014-12-15 10:50:00,47.9,48.04,47.9,47.94,163200.0,36.0149,36.1201,36.0149,36.045,163200.0
2014-12-15 11:00:00,47.94,47.94,47.76,47.82,210700.0,36.045,36.045,35.9096,35.9547,210700.0
2014-12-15 11:10:00,47.82,47.85,47.7,47.72,163200.0,35.9547,35.9773,35.8645,35.8795,163200.0
2014-12-15 11:20:00,47.71,47.74,47.57,47.6,164700.0,35.872,35.8946,35.7668,35.7893,164700.0
2014-12-15 11:30:00,47.59,47.67,47.55,47.62,172300.0,35.7818,35.842,35.7517,35.8044,172300.0
2014-12-15 11:40:00,47.62,47.63,47.53,47.58,313100.0,35.8044,35.8119,35.7367,35.7743,313100.0
2014-12-15 11:50:00,47.57,47.6,47.44,47.52,272400.0,35.7668,35.7893,35.669,35.7292,272400.0
2014-12-15 12:00:00,47.52,47.72,47.52,47.64,177600.0,35.7292,35.8795,35.7292,35.8194,177600.0
2014-12-15 12:10:00,47.65,47.67,47.58,47.58,176200.0,35.8269,35.842,35.7743,35.7743,176200.0
2014-12-15 12:20:00,47.59,47.71,47.58,47.68,191500.0,35.7818,35.872,35.7743,35.8495,191500.0
2014-12-15 12:30:00,47.68,47.81,47.61,47.8,165200.0,35.8495,35.9472,35.7968,35.9397,165200.0
2014-12-15 12:40:00,47.8,47.82,47.71,47.73,110300.0,35.9397,35.9547,35.872,35.8871,110300.0
2014-12-15 12:50:00,47.73,47.88,47.72,47.83,110600.0,35.8871,35.9998,35.8795,35.9623,110600.0
2014-12-15 13:00:00,47.83,47.85,47.75,47.76,102300.0,35.9623,35.9773,35.9021,35.9096,102300.0
2014-12-15 13:10:00,47.75,47.77,47.64,47.68,89700.0,35.9021,35.9171,35.8194,35.8495,89700.0
2014-12-15 13:20:00,47.67,47.79,47.66,47.68,223200.0,35.842,35.9322,35.8344,35.8495,223200.0
2014-12-15 13:30:00,47.67,47.76,47.63,47.73,214300.0,35.842,35.9096,35.8119,35.8871,214300.0
2014-12-15 13:40:00,47.72,47.76,47.67,47.68,108700.0,35.8795,35.9096,35.842,35.8495,108700.0
2014-12-15 13:50:00,47.67,47.75,47.65,47.7,233900.0,35.842,35.9021,35.8269,35.8645,233900.0
2014-12-15 14:00:00,47.69,47.72,47.65,47.66,80800.0,35.857,35.8795,35.8269,35.8344,80800.0
2014-12-15 14:10:00,47.66,47.69,47.63,47.67,114700.0,35.8344,35.857,35.8119,35.842,114700.0
2014-12-15 14:20:00,47.67,47.86,47.66,47.82,169300.0,35.842,35.9848,35.8344,35.9547,169300.0
2014-12-15 14:30:00,47.82,47.9,47.74,47.81,170200.0,35.9547,36.0149,35.8946,35.9472,170200.0
2014-12-15 14:40:00,47.81,47.84,47.68,47.68,433600.0,35.9472,35.9698,35.8495,35.8495,433600.0
2014-12-15 14:50:00,47.68,47.72,47.67,47.7,373100.0,35.8495,35.8795,35.842,35.8645,373100.0
2014-12-15 15:00:00,47.7,47.78,47.68,47.76,231400.0,35.8645,35.9247,35.8495,35.9096,231400.0
2014-12-15 15:10:00,47.76,47.82,47.72,47.73,122000.0,35.9096,35.9547,35.8795,35.8871,122000.0
2014-12-15 15:20:00,47.72,47.76,47.65,47.66,111200.0,35.8795,35.9096,35.8269,35.8344,111200.0
2014-12-15 15:30:00,47.65,47.77,47.62,47.73,267200.0,35.8269,35.9171,35.8044,35.8871,267200.0
2014-12-15 15:40:00,47.73,47.74,47.64,47.69,376900.0,35.8871,35.8946,35.8194,35.857,376900.0
2014-12-15 15:50:00,47.69,47.73,47.59,47.59,550600.0,35.857,35.8871,35.7818,35.7818,550600.0
2014-12-16 09:30:00,47.38,47.59,47.38,47.44,354500.0,35.6239,35.7818,35.6239,35.669,354500.0
2014-12-16 09:40:00,47.45,47.57,47.45,47.53,501800.0,35.6765,35.7668,35.6765,35.7367,501800.0
2014-12-16 09:50:00,47.53,47.61,47.46,47.46,286100.0,35.7367,35.7968,35.6841,35.6841,286100.0
2014-12-16 10:00:00,47.46,47.67,47.45,47.5,971900.0,35.6841,35.842,35.6765,35.7141,971900.0
2014-12-16 10:10:00,47.5,47.82,47.5,47.8,413900.0,35.7141,35.9547,35.7141,35.9397,413900.0
2014-12-16 10:20:00,47.79,47.9,47.76,47.87,205700.0,35.9322,36.0149,35.9096,35.9923,205700.0
2014-12-16 10:30:00,47.87,47.89,47.8,47.88,216500.0,35.9923,36.0074,35.9397,35.9998,216500.0
2014-12-16 10:40:00,47.88,47.92,47.83,47.9,163300.0,35.9998,36.0299,35.9623,36.0149,163300.0
2014-12-16 10:50:00,47.89,48.04,47.88,48.02,402200.0,36.0074,36.1201,35.9998,36.1051,402200.0
2014-12-16 11:00:00,48.02,48.02,47.88,47.88,277500.0,36.1051,36.1051,35.9998,35.9998,277500.0
2014-12-16 11:10:00,47.88,48.08,47.87,48.08,169600.0,35.9998,36.1502,35.9923,36.1502,169600.0
2014-12-16 11:20:00,48.07,48.36,48.06,48.32,572300.0,36.1427,36.3607,36.1352,36.3307,572300.0
2014-12-16 11:30:00,48.31,48.37,48.23,48.24,214600.0,36.3232,36.3683,36.263,36.2705,214600.0
2014-12-16 11:40:00,48.24,48.26,48.17,48.18,71500.0,36.2705,36.2856,36.2179,36.2254,71500.0
2014-12-16 11:50:00,48.18,48.2,48.13,48.15,87800.0,36.2254,36.2404,36.1878,36.2029,87800.0
2014-12-16 12:00:00,48.15,48.2,48.1,48.12,142800.0,36.2029,36.2404,36.1653,36.1803,142800.0
2014-12-16 12:10:00,48.12,48.14,48.08,48.11,140500.0,36.1803,36.1953,36.1502,36.1728,140500.0
2014-12-16 12:20:00,48.1,48.1,48.02,48.07,371100.0,36.1653,36.1653,36.1051,36.1427,371100.0
2014-12-16 12:30:00,48.06,48.11,48.04,48.05,105300.0,36.1352,36.1728,36.1201,36.1277,105300.0
2014-12-16 12:40:00,48.05,48.06,47.9,47.96,133000.0,36.1277,36.1352,36.0149,36.06,133000.0
2014-12-16 12:50:00,47.97,48.0,47.93,47.94,108200.0,36.0675,36.0901,36.0374,36.045,108200.0
2014-12-16 13:00:00,47.94,48.0,47.9,47.91,97500.0,36.045,36.0901,36.0149,36.0224,97500.0
2014-12-16 13:10:00,47.91,47.91,47.75,47.78,287200.0,36.0224,36.0224,35.9021,35.9247,287200.0
2014-12-16 13:20:00,47.78,47.82,47.75,47.8,100100.0,35.9247,35.9547,35.9021,35.9397,100100.0
2014-12-16 13:30:00,47.8,47.87,47.72,47.83,120300.0,35.9397,35.9923,35.8795,35.9623,120300.0
2014-12-16 13:40:00,47.83,47.91,47.79,47.84,94400.0,35.9623,36.0224,35.9322,35.9698,94400.0
2014-12-16 13:50:00,47.85,47.93,47.85,47.86,113000.0,35.9773,36.0374,35.9773,35.9848,113000.0
2014-12-16 14:00:00,47.86,47.96,47.83,47.94,176900.0,35.9848,36.06,35.9623,36.045,176900.0
2014-12-16 14:10:00,47.94,47.97,47.86,47.89,320700.0,36.045,36.0675,35.9848,36.0074,320700.0
2014-12-16 14:20:00,47.89,47.94,47.87,47.9,45700.0,36.0074,36.045,35.9923,36.0149,45700.0
2014-12-16 14:30:00,47.89,47.93,47.82,47.84,121000.0,36.0074,36.0374,35.9547,35.9698,121000.0
2014-12-16 14:40:00,47.84,47.88,47.82,47.82,94000.0,35.9698,35.9998,35.9547,35.9547,94000.0
2014-12-16 14:50:00,47.82,47.82,47.71,47.79,307400.0,35.9547,35.9547,35.872,35.9322,307400.0
2014-12-16 15:00:00,47.8,47.84,47.72,47.79,115000.0,35.9397,35.9698,35.8795,35.9322,115000.0
2014-12-16 15:10:00,47.79,47.79,47.73,47.77,93500.0,35.9322,35.9322,35.8871,35.9171,93500.0
2014-12-16 15:20:00,47.78,47.79,47.64,47.68,264500.0,35.9247,35.9322,35.8194,35.8495,264500.0
2014-12-16 15:30:00,47.67,47.77,47.61,47.62,215700.0,35.842,35.9171,35.7968,35.8044,215700.0
2014-12-16 15:40:00,47.63,47.64,47.51,47.59,388000.0,35.8119,35.8194,35.7217,35.7818,388000.0
2014-12-16 15:50:00,47.59,47.6,47.39,47.41,595700.0,35.7818,35.7893,35.6314,35.6465,595700.0
2014-12-17 09:30:00,47.55,47.76,47.5,47.74,406600.0,35.7517,35.9096,35.7141,35.8946,406600.0
2014-12-17 09:40:00,47.73,47.88,47.68,47.68,185300.0,35.8871,35.9998,35.8495,35.8495,185300.0
2014-12-17 09:50:00,47.67,47.73,47.65,47.7,122800.0,35.842,35.8871,35.8269,35.8645,122800.0
2014-12-17 10:00:00,47.7,47.71,47.54,47.55,299800.0,35.8645,35.872,35.7442,35.7517,299800.0
2014-12-17 10:10:00,47.56,47.59,47.5,47.57,163700.0,35.7592,35.7818,35.7141,35.7668,163700.0
2014-12-17 10:20:00,47.57,47.58,47.51,47.55,109300.0,35.7668,35.7743,35.7217,35.7517,109300.0
2014-12-17 10:30:00,47.54,47.6,47.52,47.57,146900.0,35.7442,35.7893,35.7292,35.7668,146900.0
2014-12-17 10:40:00,47.58,47.6,47.52,47.59,176100.0,35.7743,35.7893,35.7292,35.7818,176100.0
2014-12-17 10:50:00,47.58,47.59,47.52,47.53,185200.0,35.7743,35.7818,35.7292,35.7367,185200.0
2014-12-17 11:00:00,47.53,47.6,47.52,47.58,364900.0,35.7367,35.7893,35.7292,35.7743,364900.0
2014-12-17 11:10:00,47.57,47.62,47.53,47.61,291100.0,35.7668,35.8044,35.7367,35.7968,291100.0
2014-12-17 11:20:00,47.61,47.7,47.6,47.69,126800.0,35.7968,35.8645,35.7893,35.857,126800.0
2014-12-17 11:30:00,47.7,47.75,47.61,47.75,343000.0,35.8645,35.9021,35.7968,35.9021,343000.0
2014-12-17 11:40:00,47.75,47.78,47.73,47.75,91700.0,35.9021,35.9247,35.8871,35.9021,91700.0
2014-12-17 11:50:00,47.75,47.84,47.73,47.79,120600.0,35.9021,35.9698,35.8871,35.9322,120600.0
2014-12-17 12:00:00,47.8,47.81,47.76,47.8,113700.0,35.9397,35.9472,35.9096,35.9397,113700.0
2014-12-17 12:10:00,47.79,47.79,47.7,47.71,64900.0,35.9322,35.9322,35.8645,35.872,64900.0
2014-12-17 12:20:00,47.71,47.71,47.58,47.58,90300.0,35.872,35.872,35.7743,35.7743,90300.0
2014-12-17 12:30:00,47.59,47.66,47.58,47.62,94800.0,35.7818,35.8344,35.7743,35.8044,94800.0
2014-12-17 12:40:00,47.61,47.63,47.59,47.62,102100.0,35.7968,35.8119,35.7818,35.8044,102100.0
2014-12-17 12:50:00,47.62,47.71,47.61,47.71,70300.0,35.8044,35.872,35.7968,35.872,70300.0
2014-12-17 13:00:00,47.71,47.74,47.67,47.72,48000.0,35.872,35.8946,35.842,35.8795,48000.0
2014-12-17 13:10:00,47.71,47.72,47.67,47.71,43600.0,35.872,35.8795,35.842,35.872,43600.0
2014-12-17 13:20:00,47.72,47.73,47.67,47.72,36900.0,35.8795,35.8871,35.842,35.8795,36900.0
2014-12-17 13:30:00,47.72,47.77,47.71,47.74,84000.0,35.8795,35.9171,35.872,35.8946,84000.0
2014-12-17 13:40:00,47.75,47.78,47.69,47.73,77100.0,35.9021,35.9247,35.857,35.8871,77100.0
2014-12-17 13:50:00,47.73,47.85,47.7,47.83,120800.0,35.8871,35.9773,35.8645,35.9623,120800.0
2014-12-17 14:00:00,47.84,48.26,47.81,48.01,1167100.0,35.9698,36.2856,35.9472,36.0976,1167100.0
2014-12-17 14:10:00,48.0,48.13,47.98,48.03,289800.0,36.0901,36.1878,36.075,36.1126,289800.0
2014-12-17 14:20:00,48.03,48.06,47.96,47.98,310800.0,36.1126,36.1352,36.06,36.075,310800.0
2014-12-17 14:30:00,47.99,48.08,47.85,48.07,336500.0,36.0826,36.1502,35.9773,36.1427,336500.0
2014-12-17 14:40:00,48.07,48.07,47.82,47.84,708200.0,36.1427,36.1427,35.9547,35.9698,708200.0
2014-12-17 14:50:00,47.84,47.97,47.83,47.84,162400.0,35.9698,36.0675,35.9623,35.9698,162400.0
2014-12-17 15:00:00,47.85,47.85,47.69,47.74,533500.0,35.9773,35.9773,35.857,35.8946,533500.0
2014-12-17 15:10:00,47.74,47.92,47.72,47.91,226800.0,35.8946,36.0299,35.8795,36.0224,226800.0
2014-12-17 15:20:00,47.91,48.08,47.86,48.06,365700.0,36.0224,36.1502,35.9848,36.1352,365700.0
2014-12-17 15:30:00,48.06,48.11,47.99,48.06,338500.0,36.1352,36.1728,36.0826,36.1352,338500.0
2014-12-17 15:40:00,48.07,48.18,48.06,48.11,618100.0,36.1427,36.2254,36.1352,36.1728,618100.0
2014-12-17 15:50:00,48.11,48.13,48.04,48.09,508600.0,36.1728,36.1878,36.1201,36.1577,508600.0
2014-12-18 09:30:00,48.79,48.79,48.31,48.38,574800.0,36.6841,36.6841,36.3232,36.3758,574800.0
2014-12-18 09:40:00,48.37,48.46,48.36,48.43,242600.0,36.3683,36.4359,36.3607,36.4134,242600.0
2014-12-18 09:50:00,48.44,48.53,48.41,48.52,220700.0,36.4209,36.4886,36.3983,36.481,220700.0
2014-12-18 10:00:00,48.52,48.58,48.48,48.57,229300.0,36.481,36.5262,36.451,36.5186,229300.0
2014-12-18 10:10:00,48.58,48.65,48.55,48.62,178500.0,36.5262,36.5788,36.5036,36.5562,178500.0
2014-12-18 10:20:00,48.63,48.65,48.6,48.63,525700.0,36.5638,36.5788,36.5412,36.5638,525700.0
2014-12-18 10:30:00,48.63,48.65,48.59,48.6,180200.0,36.5638,36.5788,36.5337,36.5412,180200.0
2014-12-18 10:40:00,48.61,48.65,48.59,48.63,167300.0,36.5487,36.5788,36.5337,36.5638,167300.0
2014-12-18 10:50:00,48.63,48.65,48.6,48.62,84600.0,36.5638,36.5788,36.5412,36.5562,84600.0
2014-12-18 11:00:00,48.61,48.61,48.46,48.49,272500.0,36.5487,36.5487,36.4359,36.4585,272500.0
2014-12-18 11:10:00,48.5,48.53,48.45,48.53,161000.0,36.466,36.4886,36.4284,36.4886,161000.0
2014-12-18 11:20:00,48.52,48.6,48.51,48.54,172600.0,36.481,36.5412,36.4735,36.4961,172600.0
2014-12-18 11:30:00,48.55,48.58,48.53,48.56,88400.0,36.5036,36.5262,36.4886,36.5111,88400.0
2014-12-18 11:40:00,48.56,48.61,48.54,48.6,108800.0,36.5111,36.5487,36.4961,36.5412,108800.0
2014-12-18 11:50:00,48.6,48.67,48.59,48.65,113200.0,36.5412,36.5938,36.5337,36.5788,113200.0
2014-12-18 12:00:00,48.65,48.69,48.65,48.66,327200.0,36.5788,36.6089,36.5788,36.5863,327200.0
2014-12-18 12:10:00,48.67,48.68,48.61,48.66,98500.0,36.5938,36.6013,36.5487,36.5863,98500.0
2014-12-18 12:20:00,48.66,48.66,48.6,48.64,45500.0,36.5863,36.5863,36.5412,36.5713,45500.0
2014-12-18 12:30:00,48.65,48.7,48.63,48.68,80200.0,36.5788,36.6164,36.5638,36.6013,80200.0
2014-12-18 12:40:00,48.67,48.73,48.66,48.71,103800.0,36.5938,36.6389,36.5863,36.6239,103800.0
2014-12-18 12:50:00,48.71,48.74,48.7,48.73,86000.0,36.6239,36.6465,36.6164,36.6389,86000.0
2014-12-18 13:00:00,48.72,48.74,48.68,48.72,115900.0,36.6314,36.6465,36.6013,36.6314,115900.0
2014-12-18 13:10:00,48.72,48.73,48.66,48.7,66700.0,36.6314,36.6389,36.5863,36.6164,66700.0
2014-12-18 13:20:00,48.69,48.76,48.69,48.75,111400.0,36.6089,36.6615,36.6089,36.654,111400.0
2014-12-18 13:30:00,48.75,48.78,48.73,48.74,106200.0,36.654,36.6765,36.6389,36.6465,106200.0
2014-12-18 13:40:00,48.75,48.76,48.71,48.74,387400.0,36.654,36.6615,36.6239,36.6465,387400.0
2014-12-18 13:50:00,48.74,48.75,48.72,48.73,130700.0,36.6465,36.654,36.6314,36.6389,130700.0
2014-12-18 14:00:00,48.73,48.75,48.67,48.69,158900.0,36.6389,36.654,36.5938,36.6089,158900.0
2014-12-18 14:10:00,48.69,48.76,48.67,48.75,147300.0,36.6089,36.6615,36.5938,36.654,147300.0
2014-12-18 14:20:00,48.75,48.77,48.72,48.73,99800.0,36.654,36.669,36.6314,36.6389,99800.0
2014-12-18 14:30:00,48.73,48.82,48.71,48.81,164900.0,36.6389,36.7066,36.6239,36.6991,164900.0
2014-12-18 14:40:00,48.8,48.81,48.72,48.72,80500.0,36.6916,36.6991,36.6314,36.6314,80500.0
2014-12-18 14:50:00,48.73,48.8,48.72,48.76,176900.0,36.6389,36.6916,36.6314,36.6615,176900.0
2014-12-18 15:00:00,48.77,48.83,48.74,48.8,172900.0,36.669,36.7141,36.6465,36.6916,172900.0
2014-12-18 15:10:00,48.8,48.84,48.78,48.84,165300.0,36.6916,36.7216,36.6765,36.7216,165300.0
2014-12-18 15:20:00,48.84,48.86,48.79,48.83,228000.0,36.7216,36.7367,36.6841,36.7141,228000.0
2014-12-18 15:30:00,48.83,48.89,48.82,48.89,302000.0,36.7141,36.7592,36.7066,36.7592,302000.0
2014-12-18 15:40:00,48.89,48.94,48.85,48.91,376000.0,36.7592,36.7968,36.7292,36.7743,376000.0
2014-12-18 15:50:00,48.91,49.05,48.9,49.05,1124300.0,36.7743,36.8795,36.7668,36.8795,1124300.0
2014-12-19 09:30:00,48.84,49.02,48.8,48.88,809500.0,36.9862,37.1226,36.956,37.0165,809500.0
2014-12-19 09:40:00,48.87,48.87,48.64,48.68,347000.0,37.009,37.009,36.8348,36.8651,347000.0
2014-12-19 09:50:00,48.68,48.71,48.59,48.7,211900.0,36.8651,36.8878,36.7969,36.8802,211900.0
2014-12-19 10:00:00,48.69,48.83,48.68,48.81,236600.0,36.8727,36.9787,36.8651,36.9635,236600.0
2014-12-19 10:10:00,48.8,48.81,48.75,48.78,166900.0,36.956,36.9635,36.9181,36.9408,166900.0
2014-12-19 10:20:00,48.78,48.83,48.75,48.81,163200.0,36.9408,36.9787,36.9181,36.9635,163200.0
2014-12-19 10:30:00,48.82,48.83,48.74,48.76,178300.0,36.9711,36.9787,36.9105,36.9257,178300.0
2014-12-19 10:40:00,48.77,48.8,48.68,48.69,639900.0,36.9332,36.956,36.8651,36.8727,639900.0
2014-12-19 10:50:00,48.68,48.71,48.65,48.7,112500.0,36.8651,36.8878,36.8424,36.8802,112500.0
2014-12-19 11:00:00,48.7,48.71,48.64,48.66,255400.0,36.8802,36.8878,36.8348,36.8499,255400.0
2014-12-19 11:10:00,48.65,48.73,48.65,48.72,474700.0,36.8424,36.9029,36.8424,36.8954,474700.0
2014-12-19 11:20:00,48.71,48.77,48.69,48.72,307900.0,36.8878,36.9332,36.8727,36.8954,307900.0
2014-12-19 11:30:00,48.72,48.74,48.69,48.69,214300.0,36.8954,36.9105,36.8727,36.8727,214300.0
2014-12-19 11:40:00,48.68,48.72,48.68,48.7,64100.0,36.8651,36.8954,36.8651,36.8802,64100.0
2014-12-19 11:50:00,48.69,48.74,48.69,48.7,496600.0,36.8727,36.9105,36.8727,36.8802,496600.0
2014-12-19 12:00:00,48.69,48.72,48.66,48.68,96400.0,36.8727,36.8954,36.8499,36.8651,96400.0
2014-12-19 12:10:00,48.67,48.71,48.66,48.67,51000.0,36.8575,36.8878,36.8499,36.8575,51000.0
2014-12-19 12:20:00,48.67,48.67,48.61,48.65,134600.0,36.8575,36.8575,36.8121,36.8424,134600.0
2014-12-19 12:30:00,48.64,48.65,48.61,48.62,97100.0,36.8348,36.8424,36.8121,36.8196,97100.0
2014-12-19 12:40:00,48.63,48.66,48.62,48.66,72800.0,36.8272,36.8499,36.8196,36.8499,72800.0
2014-12-19 12:50:00,48.66,48.69,48.62,48.63,78800.0,36.8499,36.8727,36.8196,36.8272,78800.0
2014-12-19 13:00:00,48.63,48.64,48.61,48.63,64100.0,36.8272,36.8348,36.8121,36.8272,64100.0
2014-12-19 13:10:00,48.62,48.64,48.6,48.64,36900.0,36.8196,36.8348,36.8045,36.8348,36900.0
2014-12-19 13:20:00,48.64,48.67,48.61,48.66,76300.0,36.8348,36.8575,36.8121,36.8499,76300.0
2014-12-19 13:30:00,48.66,48.68,48.63,48.63,211000.0,36.8499,36.8651,36.8272,36.8272,211000.0
2014-12-19 13:40:00,48.63,48.68,48.63,48.68,332000.0,36.8272,36.8651,36.8272,36.8651,332000.0
2014-12-19 13:50:00,48.68,48.69,48.64,48.67,75700.0,36.8651,36.8727,36.8348,36.8575,75700.0
2014-12-19 14:00:00,48.66,48.75,48.65,48.75,58300.0,36.8499,36.9181,36.8424,36.9181,58300.0
2014-12-19 14:10:00,48.75,48.77,48.71,48.71,140800.0,36.9181,36.9332,36.8878,36.8878,140800.0
2014-12-19 14:20:00,48.7,48.71,48.68,48.7,54000.0,36.8802,36.8878,36.8651,36.8802,54000.0
2014-12-19 14:30:00,48.7,48.73,48.67,48.69,789400.0,36.8802,36.9029,36.8575,36.8727,789400.0
2014-12-19 14:40:00,48.68,48.79,48.68,48.79,140800.0,36.8651,36.9484,36.8651,36.9484,140800.0
2014-12-19 14:50:00,48.79,48.88,48.78,48.86,198400.0,36.9484,37.0165,36.9408,37.0014,198400.0
2014-12-19 15:00:00,48.86,48.87,48.77,48.83,160700.0,37.0014,37.009,36.9332,36.9787,160700.0
2014-12-19 15:10:00,48.83,48.85,48.75,48.83,208100.0,36.9787,36.9938,36.9181,36.9787,208100.0
2014-12-19 15:20:00,48.83,48.86,48.79,48.83,151500.0,36.9787,37.0014,36.9484,36.9787,151500.0
2014-12-19 15:30:00,48.82,48.87,48.81,48.85,234800.0,36.9711,37.009,36.9635,36.9938,234800.0
2014-12-19 15:40:00,48.86,48.87,48.69,48.69,341200.0,37.0014,37.009,36.8727,36.8727,341200.0
2014-12-19 15:50:00,48.7,48.71,48.62,48.62,1559300.0,36.8802,36.8878,36.8196,36.8196,1559300.0
2014-12-22 09:30:00,48.75,48.98,48.74,48.85,768900.0,36.9181,37.0923,36.9105,36.9938,768900.0
2014-12-22 09:40:00,48.85,48.87,48.78,48.84,219100.0,36.9938,37.009,36.9408,36.9862,219100.0
2014-12-22 09:50:00,48.85,48.9,48.85,48.85,383300.0,36.9938,37.0317,36.9938,36.9938,383300.0
2014-12-22 10:00:00,48.84,48.89,48.81,48.89,223300.0,36.9862,37.0241,36.9635,37.0241,223300.0
2014-12-22 10:10:00,48.88,48.94,48.88,48.93,151500.0,37.0165,37.062,37.0165,37.0544,151500.0
2014-12-22 10:20:00,48.94,48.97,48.89,48.95,136900.0,37.062,37.0847,37.0241,37.0695,136900.0
2014-12-22 10:30:00,48.94,48.95,48.9,48.9,62100.0,37.062,37.0695,37.0317,37.0317,62100.0
2014-12-22 10:40:00,48.9,48.91,48.86,48.9,31700.0,37.0317,37.0393,37.0014,37.0317,31700.0
2014-12-22 10:50:00,48.91,48.97,48.9,48.9,141600.0,37.0393,37.0847,37.0317,37.0317,141600.0
2014-12-22 11:00:00,48.89,48.89,48.8,48.82,65000.0,37.0241,37.0241,36.956,36.9711,65000.0
2014-12-22 11:10:00,48.82,48.86,48.8,48.86,35700.0,36.9711,37.0014,36.956,37.0014,35700.0
2014-12-22 11:20:00,48.86,48.93,48.85,48.92,71500.0,37.0014,37.0544,36.9938,37.0468,71500.0
2014-12-22 11:30:00,48.93,48.95,48.89,48.91,98200.0,37.0544,37.0695,37.0241,37.0393,98200.0
2014-12-22 11:40:00,48.91,48.93,48.88,48.9,122900.0,37.0393,37.0544,37.0165,37.0317,122900.0
2014-12-22 11:50:00,48.89,48.9,48.86,48.89,109200.0,37.0241,37.0317,37.0014,37.0241,109200.0
2014-12-22 12:00:00,48.89,48.95,48.89,48.95,74400.0,37.0241,37.0695,37.0241,37.0695,74400.0
2014-12-22 12:10:00,48.94,48.96,48.9,48.92,43500.0,37.062,37.0771,37.0317,37.0468,43500.0
2014-12-22 12:20:00,48.92,48.92,48.87,48.88,34300.0,37.0468,37.0468,37.009,37.0165,34300.0
2014-12-22 12:30:00,48.88,48.92,48.88,48.91,43400.0,37.0165,37.0468,37.0165,37.0393,43400.0
2014-12-22 12:40:00,48.91,48.95,48.91,48.94,32400.0,37.0393,37.0695,37.0393,37.062,32400.0
2014-12-22 12:50:00,48.95,48.98,48.93,48.97,37900.0,37.0695,37.0923,37.0544,37.0847,37900.0
2014-12-22 13:00:00,48.98,48.98,48.93,48.95,98300.0,37.0923,37.0923,37.0544,37.0695,98300.0
2014-12-22 13:10:00,48.96,49.02,48.96,48.98,144900.0,37.0771,37.1226,37.0771,37.0923,144900.0
2014-12-22 13:20:00,48.98,48.98,48.94,48.95,56000.0,37.0923,37.0923,37.062,37.0695,56000.0
2014-12-22 13:30:00,48.96,48.97,48.95,48.96,27300.0,37.0771,37.0847,37.0695,37.0771,27300.0
2014-12-22 13:40:00,48.96,48.98,48.94,48.96,73500.0,37.0771,37.0923,37.062,37.0771,73500.0
2014-12-22 13:50:00,48.97,48.97,48.92,48.95,98400.0,37.0847,37.0847,37.0468,37.0695,98400.0
2014-12-22 14:00:00,48.95,49.0,48.94,48.98,61300.0,37.0695,37.1074,37.062,37.0923,61300.0
2014-12-22 14:10:00,48.98,49.0,48.96,48.96,44400.0,37.0923,37.1074,37.0771,37.0771,44400.0
2014-12-22 14:20:00,48.96,48.97,48.94,48.96,104100.0,37.0771,37.0847,37.062,37.0771,104100.0
2014-12-22 14:30:00,48.96,48.98,48.93,48.94,39800.0,37.0771,37.0923,37.0544,37.062,39800.0
2014-12-22 14:40:00,48.94,48.96,48.92,48.95,53900.0,37.062,37.0771,37.0468,37.0695,53900.0
2014-12-22 14:50:00,48.94,48.97,48.93,48.96,56100.0,37.062,37.0847,37.0544,37.0771,56100.0
2014-12-22 15:00:00,48.96,48.99,48.96,48.98,93900.0,37.0771,37.0998,37.0771,37.0923,93900.0
2014-12-22 15:10:00,48.98,49.0,48.97,49.0,83700.0,37.0923,37.1074,37.0847,37.1074,83700.0
2014-12-22 15:20:00,49.0,49.04,48.99,49.03,92900.0,37.1074,37.1377,37.0998,37.1301,92900.0
2014-12-22 15:30:00,49.03,49.06,49.01,49.03,106500.0,37.1301,37.1529,37.115,37.1301,106500.0
2014-12-22 15:40:00,49.03,49.07,48.99,49.05,230800.0,37.1301,37.1604,37.0998,37.1453,230800.0
2014-12-22 15:50:00,49.06,49.08,49.01,49.08,437500.0,37.1529,37.168,37.115,37.168,437500.0
2014-12-23 09:30:00,49.3,49.3,49.18,49.2,361200.0,37.3346,37.3346,37.2437,37.2589,361200.0
2014-12-23 09:40:00,49.19,49.26,49.17,49.24,233700.0,37.2513,37.3043,37.2362,37.2892,233700.0
2014-12-23 09:50:00,49.25,49.29,49.21,49.27,148900.0,37.2967,37.327,37.2664,37.3119,148900.0
2014-12-23 10:00:00,49.28,49.34,49.25,49.3,122700.0,37.3195,37.3649,37.2967,37.3346,122700.0
2014-12-23 10:10:00,49.29,49.3,49.23,49.28,120300.0,37.327,37.3346,37.2816,37.3195,120300.0
2014-12-23 10:20:00,49.28,49.35,49.27,49.34,115200.0,37.3195,37.3725,37.3119,37.3649,115200.0
2014-12-23 10:30:00,49.34,49.34,49.28,49.3,94600.0,37.3649,37.3649,37.3195,37.3346,94600.0
2014-12-23 10:40:00,49.29,49.34,49.27,49.33,157600.0,37.327,37.3649,37.3119,37.3573,157600.0
2014-12-23 10:50:00,49.33,49.39,49.33,49.38,88800.0,37.3573,37.4028,37.3573,37.3952,88800.0
2014-12-23 11:00:00,49.38,49.43,49.38,49.41,57800.0,37.3952,37.433,37.3952,37.4179,57800.0
2014-12-23 11:10:00,49.41,49.43,49.39,49.43,75100.0,37.4179,37.433,37.4028,37.433,75100.0
2014-12-23 11:20:00,49.43,49.43,49.38,49.39,60000.0,37.433,37.433,37.3952,37.4028,60000.0
2014-12-23 11:30:00,49.39,49.43,49.39,49.41,58100.0,37.4028,37.433,37.4028,37.4179,58100.0
2014-12-23 11:40:00,49.41,49.47,49.41,49.46,62300.0,37.4179,37.4633,37.4179,37.4558,62300.0
2014-12-23 11:50:00,49.47,49.47,49.44,49.46,99400.0,37.4633,37.4633,37.4406,37.4558,99400.0
2014-12-23 12:00:00,49.46,49.46,49.42,49.43,95200.0,37.4558,37.4558,37.4255,37.433,95200.0
2014-12-23 12:10:00,49.44,49.47,49.42,49.45,102700.0,37.4406,37.4633,37.4255,37.4482,102700.0
2014-12-23 12:20:00,49.45,49.47,49.42,49.43,99200.0,37.4482,37.4633,37.4255,37.433,99200.0
2014-12-23 12:30:00,49.43,49.45,49.4,49.43,101400.0,37.433,37.4482,37.4103,37.433,101400.0
2014-12-23 12:40:00,49.42,49.46,49.39,49.46,101800.0,37.4255,37.4558,37.4028,37.4558,101800.0
2014-12-23 12:50:00,49.46,49.49,49.44,49.48,108300.0,37.4558,37.4785,37.4406,37.4709,108300.0
2014-12-23 13:00:00,49.48,49.49,49.44,49.47,113700.0,37.4709,37.4785,37.4406,37.4633,113700.0
2014-12-23 13:10:00,49.47,49.49,49.46,49.47,88800.0,37.4633,37.4785,37.4558,37.4633,88800.0
2014-12-23 13:20:00,49.47,49.49,49.45,49.49,49700.0,37.4633,37.4785,37.4482,37.4785,49700.0
2014-12-23 13:30:00,49.48,49.51,49.48,49.5,62000.0,37.4709,37.4936,37.4709,37.4861,62000.0
2014-12-23 13:40:00,49.5,49.54,49.49,49.52,108200.0,37.4861,37.5164,37.4785,37.5012,108200.0
2014-12-23 13:50:00,49.52,49.53,49.49,49.51,51800.0,37.5012,37.5088,37.4785,37.4936,51800.0
2014-12-23 14:00:00,49.51,49.52,49.45,49.47,63500.0,37.4936,37.5012,37.4482,37.4633,63500.0
2014-12-23 14:10:00,49.47,49.52,49.47,49.48,60700.0,37.4633,37.5012,37.4633,37.4709,60700.0
2014-12-23 14:20:00,49.48,49.54,49.48,49.53,38800.0,37.4709,37.5164,37.4709,37.5088,38800.0
2014-12-23 14:30:00,49.54,49.54,49.49,49.5,74200.0,37.5164,37.5164,37.4785,37.4861,74200.0
2014-12-23 14:40:00,49.51,49.53,49.5,49.51,37200.0,37.4936,37.5088,37.4861,37.4936,37200.0
2014-12-23 14:50:00,49.51,49.51,49.48,49.49,58700.0,37.4936,37.4936,37.4709,37.4785,58700.0
2014-12-23 15:00:00,49.49,49.51,49.48,49.5,140500.0,37.4785,37.4936,37.4709,37.4861,140500.0
2014-12-23 15:10:00,49.5,49.5,49.46,49.48,70600.0,37.4861,37.4861,37.4558,37.4709,70600.0
2014-12-23 15:20:00,49.48,49.49,49.44,49.46,69000.0,37.4709,37.4785,37.4406,37.4558,69000.0
2014-12-23 15:30:00,49.47,49.5,49.44,49.49,184900.0,37.4633,37.4861,37.4406,37.4785,184900.0
2014-12-23 15:40:00,49.49,49.5,49.45,49.48,138400.0,37.4785,37.4861,37.4482,37.4709,138400.0
2014-12-23 15:50:00,49.48,49.5,49.44,49.44,336700.0,37.4709,37.4861,37.4406,37.4406,336700.0
2014-12-24 09:30:00,49.58,49.63,49.5,49.54,213600.0,37.5466,37.5845,37.4861,37.5164,213600.0
2014-12-24 09:40:00,49.55,49.6,49.53,49.55,109400.0,37.5239,37.5618,37.5088,37.5239,109400.0
2014-12-24 09:50:00,49.55,49.59,49.52,49.58,74200.0,37.5239,37.5542,37.5012,37.5466,74200.0
2014-12-24 10:00:00,49.57,49.57,49.5,49.52,70100.0,37.5391,37.5391,37.4861,37.5012,70100.0
2014-12-24 10:10:00,49.52,49.57,49.5,49.56,42400.0,37.5012,37.5391,37.4861,37.5315,42400.0
2014-12-24 10:20:00,49.56,49.58,49.54,49.56,38000.0,37.5315,37.5466,37.5164,37.5315,38000.0
2014-12-24 10:30:00,49.56,49.58,49.55,49.56,37700.0,37.5315,37.5466,37.5239,37.5315,37700.0
2014-12-24 10:40:00,49.57,49.58,49.55,49.56,37700.0,37.5391,37.5466,37.5239,37.5315,37700.0
2014-12-24 10:50:00,49.57,49.6,49.55,49.58,84400.0,37.5391,37.5618,37.5239,37.5466,84400.0
2014-12-24 11:00:00,49.58,49.59,49.56,49.58,99600.0,37.5466,37.5542,37.5315,37.5466,99600.0
2014-12-24 11:10:00,49.59,49.59,49.57,49.58,28800.0,37.5542,37.5542,37.5391,37.5466,28800.0
2014-12-24 11:20:00,49.58,49.6,49.56,49.57,37000.0,37.5466,37.5618,37.5315,37.5391,37000.0
2014-12-24 11:30:00,49.57,49.58,49.53,49.53,35500.0,37.5391,37.5466,37.5088,37.5088,35500.0
2014-12-24 11:40:00,49.53,49.54,49.51,49.53,29600.0,37.5088,37.5164,37.4936,37.5088,29600.0
2014-12-24 11:50:00,49.53,49.56,49.53,49.55,27800.0,37.5088,37.5315,37.5088,37.5239,27800.0
2014-12-24 12:00:00,49.54,49.56,49.54,49.55,19300.0,37.5164,37.5315,37.5164,37.5239,19300.0
2014-12-24 12:10:00,49.55,49.58,49.53,49.55,51800.0,37.5239,37.5466,37.5088,37.5239,51800.0
2014-12-24 12:20:00,49.55,49.55,49.51,49.51,24300.0,37.5239,37.5239,37.4936,37.4936,24300.0
2014-12-24 12:30:00,49.52,49.53,49.44,49.46,103200.0,37.5012,37.5088,37.4406,37.4558,103200.0
2014-12-24 12:40:00,49.46,49.47,49.43,49.44,62700.0,37.4558,37.4633,37.433,37.4406,62700.0
2014-12-24 12:50:00,49.44,49.45,49.35,49.37,101300.0,37.4406,37.4482,37.3725,37.3876,101300.0
2014-12-26 09:30:00,49.43,49.51,49.41,49.5,210600.0,37.433,37.4936,37.4179,37.4861,210600.0
2014-12-26 09:40:00,49.5,49.56,49.49,49.56,109800.0,37.4861,37.5315,37.4785,37.5315,109800.0
2014-12-26 09:50:00,49.57,49.61,49.55,49.56,77900.0,37.5391,37.5694,37.5239,37.5315,77900.0
2014-12-26 10:00:00,49.57,49.6,49.56,49.57,46400.0,37.5391,37.5618,37.5315,37.5391,46400.0
2014-12-26 10:10:00,49.57,49.57,49.47,49.49,62900.0,37.5391,37.5391,37.4633,37.4785,62900.0
2014-12-26 10:20:00,49.49,49.49,49.46,49.47,30800.0,37.4785,37.4785,37.4558,37.4633,30800.0
2014-12-26 10:30:00,49.47,49.49,49.43,49.49,36600.0,37.4633,37.4785,37.433,37.4785,36600.0
2014-12-26 10:40:00,49.48,49.5,49.47,49.48,24300.0,37.4709,37.4861,37.4633,37.4709,24300.0
2014-12-26 10:50:00,49.49,49.55,49.48,49.54,26100.0,37.4785,37.5239,37.4709,37.5164,26100.0
2014-12-26 11:00:00,49.54,49.54,49.5,49.51,36100.0,37.5164,37.5164,37.4861,37.4936,36100.0
2014-12-26 11:10:00,49.51,49.51,49.46,49.46,20300.0,37.4936,37.4936,37.4558,37.4558,20300.0
2014-12-26 11:20:00,49.46,49.49,49.46,49.47,10100.0,37.4558,37.4785,37.4558,37.4633,10100.0
2014-12-26 11:30:00,49.48,49.51,49.46,49.5,32400.0,37.4709,37.4936,37.4558,37.4861,32400.0
2014-12-26 11:40:00,49.51,49.53,49.5,49.52,55600.0,37.4936,37.5088,37.4861,37.5012,55600.0
2014-12-26 11:50:00,49.53,49.53,49.49,49.5,28200.0,37.5088,37.5088,37.4785,37.4861,28200.0
2014-12-26 12:00:00,49.5,49.54,49.49,49.53,19500.0,37.4861,37.5164,37.4785,37.5088,19500.0
2014-12-26 12:10:00,49.53,49.53,49.49,49.52,23000.0,37.5088,37.5088,37.4785,37.5012,23000.0
2014-12-26 12:20:00,49.53,49.54,49.5,49.53,29900.0,37.5088,37.5164,37.4861,37.5088,29900.0
2014-12-26 12:30:00,49.53,49.54,49.49,49.49,96400.0,37.5088,37.5164,37.4785,37.4785,96400.0
2014-12-26 12:40:00,49.5,49.52,49.49,49.5,18400.0,37.4861,37.5012,37.4785,37.4861,18400.0
2014-12-26 12:50:00,49.5,49.52,49.48,49.51,9500.0,37.4861,37.5012,37.4709,37.4936,9500.0
2014-12-26 13:00:00,49.52,49.54,49.51,49.53,30600.0,37.5012,37.5164,37.4936,37.5088,30600.0
2014-12-26 13:10:00,49.53,49.54,49.52,49.54,21000.0,37.5088,37.5164,37.5012,37.5164,21000.0
2014-12-26 13:20:00,49.54,49.55,49.53,49.54,37100.0,37.5164,37.5239,37.5088,37.5164,37100.0
2014-12-26 13:30:00,49.54,49.55,49.52,49.52,169700.0,37.5164,37.5239,37.5012,37.5012,169700.0
2014-12-26 13:40:00,49.53,49.56,49.52,49.55,13800.0,37.5088,37.5315,37.5012,37.5239,13800.0
2014-12-26 13:50:00,49.55,49.57,49.55,49.57,16100.0,37.5239,37.5391,37.5239,37.5391,16100.0
2014-12-26 14:00:00,49.57,49.6,49.56,49.58,32000.0,37.5391,37.5618,37.5315,37.5466,32000.0
2014-12-26 14:10:00,49.59,49.59,49.55,49.55,14500.0,37.5542,37.5542,37.5239,37.5239,14500.0
2014-12-26 14:20:00,49.56,49.56,49.54,49.55,12700.0,37.5315,37.5315,37.5164,37.5239,12700.0
2014-12-26 14:30:00,49.54,49.55,49.5,49.51,33900.0,37.5164,37.5239,37.4861,37.4936,33900.0
2014-12-26 14:40:00,49.52,49.54,49.5,49.51,16700.0,37.5012,37.5164,37.4861,37.4936,16700.0
2014-12-26 14:50:00,49.52,49.53,49.51,49.53,10500.0,37.5012,37.5088,37.4936,37.5088,10500.0
2014-12-26 15:00:00,49.53,49.53,49.51,49.52,12900.0,37.5088,37.5088,37.4936,37.5012,12900.0
2014-12-26 15:10:00,49.51,49.54,49.51,49.54,73700.0,37.4936,37.5164,37.4936,37.5164,73700.0
2014-12-26 15:20:00,49.53,49.53,49.5,49.5,27900.0,37.5088,37.5088,37.4861,37.4861,27900.0
2014-12-26 15:30:00,49.51,49.53,49.49,49.5,57200.0,37.4936,37.5088,37.4785,37.4861,57200.0
2014-12-26 15:40:00,49.5,49.52,49.47,49.48,103700.0,37.4861,37.5012,37.4633,37.4709,103700.0
2014-12-26 15:50:00,49.48,49.49,49.43,49.46,247800.0,37.4709,37.4785,37.433,37.4558,247800.0
2014-12-29 09:30:00,49.42,49.45,49.22,49.25,573700.0,37.4255,37.4482,37.274,37.2967,573700.0
2014-12-29 09:40:00,49.26,49.3,49.25,49.25,224900.0,37.3043,37.3346,37.2967,37.2967,224900.0
2014-12-29 09:50:00,49.25,49.28,49.16,49.18,123600.0,37.2967,37.3195,37.2286,37.2437,123600.0
2014-12-29 10:00:00,49.18,49.22,49.14,49.18,233300.0,37.2437,37.274,37.2134,37.2437,233300.0
2014-12-29 10:10:00,49.18,49.21,49.15,49.15,222000.0,37.2437,37.2664,37.221,37.221,222000.0
2014-12-29 10:20:00,49.15,49.16,49.11,49.11,178800.0,37.221,37.2286,37.1907,37.1907,178800.0
2014-12-29 10:30:00,49.12,49.2,49.11,49.2,123900.0,37.1983,37.2589,37.1907,37.2589,123900.0
2014-12-29 10:40:00,49.19,49.28,49.18,49.27,103600.0,37.2513,37.3195,37.2437,37.3119,103600.0
2014-12-29 10:50:00,49.26,49.29,49.24,49.28,130700.0,37.3043,37.327,37.2892,37.3195,130700.0
2014-12-29 11:00:00,49.28,49.29,49.24,49.27,367200.0,37.3195,37.327,37.2892,37.3119,367200.0
2014-12-29 11:10:00,49.27,49.3,49.26,49.28,55600.0,37.3119,37.3346,37.3043,37.3195,55600.0
2014-12-29 11:20:00,49.29,49.32,49.27,49.32,52600.0,37.327,37.3497,37.3119,37.3497,52600.0
2014-12-29 11:30:00,49.32,49.35,49.31,49.34,98000.0,37.3497,37.3725,37.3422,37.3649,98000.0
2014-12-29 11:40:00,49.33,49.35,49.32,49.34,124700.0,37.3573,37.3725,37.3497,37.3649,124700.0
2014-12-29 11:50:00,49.34,49.35,49.33,49.34,353400.0,37.3649,37.3725,37.3573,37.3649,353400.0
2014-12-29 12:00:00,49.34,49.37,49.33,49.34,181100.0,37.3649,37.3876,37.3573,37.3649,181100.0
2014-12-29 12:10:00,49.34,49.35,49.31,49.33,195500.0,37.3649,37.3725,37.3422,37.3573,195500.0
2014-12-29 12:20:00,49.33,49.37,49.33,49.35,138200.0,37.3573,37.3876,37.3573,37.3725,138200.0
2014-12-29 12:30:00,49.35,49.37,49.33,49.34,128000.0,37.3725,37.3876,37.3573,37.3649,128000.0
2014-12-29 12:40:00,49.34,49.35,49.32,49.33,51100.0,37.3649,37.3725,37.3497,37.3573,51100.0
2014-12-29 12:50:00,49.33,49.33,49.28,49.28,136100.0,37.3573,37.3573,37.3195,37.3195,136100.0
2014-12-29 13:00:00,49.29,49.3,49.25,49.29,125900.0,37.327,37.3346,37.2967,37.327,125900.0
2014-12-29 13:10:00,49.29,49.33,49.27,49.33,73800.0,37.327,37.3573,37.3119,37.3573,73800.0
2014-12-29 13:20:00,49.34,49.35,49.31,49.33,181300.0,37.3649,37.3725,37.3422,37.3573,181300.0
2014-12-29 13:30:00,49.33,49.35,49.32,49.34,205400.0,37.3573,37.3725,37.3497,37.3649,205400.0
2014-12-29 13:40:00,49.34,49.39,49.33,49.39,546700.0,37.3649,37.4028,37.3573,37.4028,546700.0
2014-12-29 13:50:00,49.39,49.4,49.37,49.39,343400.0,37.4028,37.4103,37.3876,37.4028,343400.0
2014-12-29 14:00:00,49.39,49.39,49.34,49.35,169800.0,37.4028,37.4028,37.3649,37.3725,169800.0
2014-12-29 14:10:00,49.36,49.37,49.3,49.31,432600.0,37.38,37.3876,37.3346,37.3422,432600.0
2014-12-29 14:20:00,49.31,49.35,49.3,49.33,359100.0,37.3422,37.3725,37.3346,37.3573,359100.0
2014-12-29 14:30:00,49.33,49.34,49.27,49.27,467100.0,37.3573,37.3649,37.3119,37.3119,467100.0
2014-12-29 14:40:00,49.27,49.3,49.26,49.28,103700.0,37.3119,37.3346,37.3043,37.3195,103700.0
2014-12-29 14:50:00,49.29,49.32,49.28,49.31,152800.0,37.327,37.3497,37.3195,37.3422,152800.0
2014-12-29 15:00:00,49.32,49.33,49.29,49.32,249800.0,37.3497,37.3573,37.327,37.3497,249800.0
2014-12-29 15:10:00,49.32,49.34,49.3,49.33,206800.0,37.3497,37.3649,37.3346,37.3573,206800.0
2014-12-29 15:20:00,49.33,49.35,49.31,49.32,160100.0,37.3573,37.3725,37.3422,37.3497,160100.0
2014-12-29 15:30:00,49.33,49.34,49.31,49.33,226900.0,37.3573,37.3649,37.3422,37.3573,226900.0
2014-12-29 15:40:00,49.33,49.35,49.31,49.33,155400.0,37.3573,37.3725,37.3422,37.3573,155400.0
2014-12-29 15:50:00,49.34,49.34,49.28,49.3,345300.0,37.3649,37.3649,37.3195,37.3346,345300.0
2014-12-30 09:30:00,49.24,49.35,49.21,49.32,205100.0,37.2892,37.3725,37.2664,37.3497,205100.0
2014-12-30 09:40:00,49.31,49.32,49.23,49.29,199000.0,37.3422,37.3497,37.2816,37.327,199000.0
2014-12-30 09:50:00,49.28,49.3,49.25,49.28,166800.0,37.3195,37.3346,37.2967,37.3195,166800.0
2014-12-30 10:00:00,49.29,49.32,49.24,49.28,258100.0,37.327,37.3497,37.2892,37.3195,258100.0
2014-12-30 10:10:00,49.27,49.29,49.22,49.27,54700.0,37.3119,37.327,37.274,37.3119,54700.0
2014-12-30 10:20:00,49.26,49.28,49.22,49.25,119100.0,37.3043,37.3195,37.274,37.2967,119100.0
2014-12-30 10:30:00,49.25,49.25,49.18,49.18,128700.0,37.2967,37.2967,37.2437,37.2437,128700.0
2014-12-30 10:40:00,49.19,49.23,49.18,49.2,167500.0,37.2513,37.2816,37.2437,37.2589,167500.0
2014-12-30 10:50:00,49.21,49.23,49.18,49.2,122300.0,37.2664,37.2816,37.2437,37.2589,122300.0
2014-12-30 11:00:00,49.2,49.23,49.19,49.23,149600.0,37.2589,37.2816,37.2513,37.2816,149600.0
2014-12-30 11:10:00,49.22,49.23,49.17,49.22,35100.0,37.274,37.2816,37.2362,37.274,35100.0
2014-12-30 11:20:00,49.23,49.26,49.22,49.23,165900.0,37.2816,37.3043,37.274,37.2816,165900.0
2014-12-30 11:30:00,49.24,49.24,49.19,49.22,84400.0,37.2892,37.2892,37.2513,37.274,84400.0
2014-12-30 11:40:00,49.22,49.24,49.19,49.22,54900.0,37.274,37.2892,37.2513,37.274,54900.0
2014-12-30 11:50:00,49.22,49.24,49.21,49.22,64800.0,37.274,37.2892,37.2664,37.274,64800.0
2014-12-30 12:00:00,49.22,49.26,49.22,49.22,51600.0,37.274,37.3043,37.274,37.274,51600.0
2014-12-30 12:10:00,49.22,49.24,49.21,49.22,53000.0,37.274,37.2892,37.2664,37.274,53000.0
2014-12-30 12:20:00,49.21,49.22,49.19,49.22,73900.0,37.2664,37.274,37.2513,37.274,73900.0
2014-12-30 12:30:00,49.22,49.25,49.21,49.23,57900.0,37.274,37.2967,37.2664,37.2816,57900.0
2014-12-30 12:40:00,49.22,49.22,49.18,49.21,36800.0,37.274,37.274,37.2437,37.2664,36800.0
2014-12-30 12:50:00,49.22,49.22,49.2,49.21,33700.0,37.274,37.274,37.2589,37.2664,33700.0
2014-12-30 13:00:00,49.2,49.21,49.18,49.21,43500.0,37.2589,37.2664,37.2437,37.2664,43500.0
2014-12-30 13:10:00,49.22,49.23,49.21,49.22,33300.0,37.274,37.2816,37.2664,37.274,33300.0
2014-12-30 13:20:00,49.22,49.23,49.19,49.2,34800.0,37.274,37.2816,37.2513,37.2589,34800.0
2014-12-30 13:30:00,49.2,49.21,49.14,49.14,160700.0,37.2589,37.2664,37.2134,37.2134,160700.0
2014-12-30 13:40:00,49.15,49.15,49.07,49.12,328500.0,37.221,37.221,37.1604,37.1983,328500.0
2014-12-30 13:50:00,49.12,49.12,49.08,49.1,35400.0,37.1983,37.1983,37.168,37.1831,35400.0
2014-12-30 14:00:00,49.09,49.13,49.08,49.12,58600.0,37.1756,37.2059,37.168,37.1983,58600.0
2014-12-30 14:10:00,49.12,49.14,49.09,49.11,153500.0,37.1983,37.2134,37.1756,37.1907,153500.0
2014-12-30 14:20:00,49.11,49.13,49.09,49.1,80400.0,37.1907,37.2059,37.1756,37.1831,80400.0
2014-12-30 14:30:00,49.1,49.13,49.09,49.13,76300.0,37.1831,37.2059,37.1756,37.2059,76300.0
2014-12-30 14:40:00,49.12,49.15,49.12,49.13,87400.0,37.1983,37.221,37.1983,37.2059,87400.0
2014-12-30 14:50:00,49.14,49.16,49.11,49.12,51600.0,37.2134,37.2286,37.1907,37.1983,51600.0
2014-12-30 15:00:00,49.12,49.17,49.11,49.16,67300.0,37.1983,37.2362,37.1907,37.2286,67300.0
2014-12-30 15:10:00,49.15,49.16,49.11,49.13,67000.0,37.221,37.2286,37.1907,37.2059,67000.0
2014-12-30 15:20:00,49.13,49.15,49.12,49.14,55500.0,37.2059,37.221,37.1983,37.2134,55500.0
2014-12-30 15:30:00,49.14,49.15,49.12,49.14,279400.0,37.2134,37.221,37.1983,37.2134,279400.0
2014-12-30 15:40:00,49.15,49.16,49.09,49.12,156800.0,37.221,37.2286,37.1756,37.1983,156800.0
2014-12-30 15:50:00,49.11,49.12,49.07,49.1,290100.0,37.1907,37.1983,37.1604,37.1831,290100.0
2014-12-31 09:30:00,49.19,49.27,49.07,49.08,199400.0,37.2513,37.3119,37.1604,37.168,199400.0
2014-12-31 09:40:00,49.08,49.16,49.08,49.09,117900.0,37.168,37.2286,37.168,37.1756,117900.0
2014-12-31 09:50:00,49.08,49.1,49.07,49.07,40100.0,37.168,37.1831,37.1604,37.1604,40100.0
2014-12-31 10:00:00,49.07,49.09,48.99,49.03,119900.0,37.1604,37.1756,37.0998,37.1301,119900.0
2014-12-31 10:10:00,49.03,49.06,49.02,49.04,31300.0,37.1301,37.1529,37.1226,37.1377,31300.0
2014-12-31 10:20:00,49.03,49.04,49.0,49.01,30500.0,37.1301,37.1377,37.1074,37.115,30500.0
2014-12-31 10:30:00,49.01,49.03,49.0,49.01,71700.0,37.115,37.1301,37.1074,37.115,71700.0
2014-12-31 10:40:00,49.01,49.03,48.99,49.0,141300.0,37.115,37.1301,37.0998,37.1074,141300.0
2014-12-31 10:50:00,49.0,49.06,49.0,49.05,30300.0,37.1074,37.1529,37.1074,37.1453,30300.0
2014-12-31 11:00:00,49.06,49.08,49.05,49.05,84200.0,37.1529,37.168,37.1453,37.1453,84200.0
2014-12-31 11:10:00,49.06,49.07,49.0,49.02,78400.0,37.1529,37.1604,37.1074,37.1226,78400.0
2014-12-31 11:20:00,49.02,49.04,48.98,48.99,87700.0,37.1226,37.1377,37.0923,37.0998,87700.0
2014-12-31 11:30:00,48.99,49.02,48.98,49.01,89200.0,37.0998,37.1226,37.0923,37.115,89200.0
2014-12-31 11:40:00,49.01,49.01,48.97,48.98,91800.0,37.115,37.115,37.0847,37.0923,91800.0
2014-12-31 11:50:00,48.98,49.0,48.95,49.0,89300.0,37.0923,37.1074,37.0695,37.1074,89300.0
2014-12-31 12:00:00,49.0,49.02,48.91,48.92,157800.0,37.1074,37.1226,37.0393,37.0468,157800.0
2014-12-31 12:10:00,48.92,48.96,48.91,48.94,58100.0,37.0468,37.0771,37.0393,37.062,58100.0
2014-12-31 12:20:00,48.94,48.94,48.79,48.83,116800.0,37.062,37.062,36.9484,36.9787,116800.0
2014-12-31 12:30:00,48.82,48.88,48.81,48.83,87900.0,36.9711,37.0165,36.9635,36.9787,87900.0
2014-12-31 12:40:00,48.82,48.88,48.81,48.86,68700.0,36.9711,37.0165,36.9635,37.0014,68700.0
2014-12-31 12:50:00,48.86,48.87,48.82,48.84,73600.0,37.0014,37.009,36.9711,36.9862,73600.0
2014-12-31 13:00:00,48.85,48.93,48.84,48.88,58200.0,36.9938,37.0544,36.9862,37.0165,58200.0
2014-12-31 13:10:00,48.88,48.89,48.83,48.85,67800.0,37.0165,37.0241,36.9787,36.9938,67800.0
2014-12-31 13:20:00,48.85,48.87,48.81,48.84,84000.0,36.9938,37.009,36.9635,36.9862,84000.0
2014-12-31 13:30:00,48.84,48.84,48.81,48.83,62900.0,36.9862,36.9862,36.9635,36.9787,62900.0
2014-12-31 13:40:00,48.84,48.87,48.82,48.82,63600.0,36.9862,37.009,36.9711,36.9711,63600.0
2014-12-31 13:50:00,48.82,48.83,48.74,48.79,154900.0,36.9711,36.9787,36.9105,36.9484,154900.0
2014-12-31 14:00:00,48.79,48.8,48.74,48.75,77400.0,36.9484,36.956,36.9105,36.9181,77400.0
2014-12-31 14:10:00,48.74,48.75,48.68,48.7,141000.0,36.9105,36.9181,36.8651,36.8802,141000.0
2014-12-31 14:20:00,48.69,48.73,48.65,48.7,140600.0,36.8727,36.9029,36.8424,36.8802,140600.0
2014-12-31 14:30:00,48.7,48.71,48.63,48.64,83200.0,36.8802,36.8878,36.8272,36.8348,83200.0
2014-12-31 14:40:00,48.64,48.67,48.6,48.66,97800.0,36.8348,36.8575,36.8045,36.8499,97800.0
2014-12-31 14:50:00,48.66,48.7,48.66,48.68,79200.0,36.8499,36.8802,36.8499,36.8651,79200.0
2014-12-31 15:00:00,48.68,48.69,48.65,48.68,49400.0,36.8651,36.8727,36.8424,36.8651,49400.0
2014-12-31 15:10:00,48.67,48.78,48.65,48.77,99300.0,36.8575,36.9408,36.8424,36.9332,99300.0
2014-12-31 15:20:00,48.77,48.79,48.74,48.76,70100.0,36.9332,36.9484,36.9105,36.9257,70100.0
2014-12-31 15:30:00,48.76,48.77,48.68,48.69,91800.0,36.9257,36.9332,36.8651,36.8727,91800.0
2014-12-31 15:40:00,48.69,48.69,48.55,48.55,280400.0,36.8727,36.8727,36.7666,36.7666,280400.0
2014-12-31 15:50:00,48.56,48.6,48.47,48.5,787700.0,36.7742,36.8045,36.706,36.7288,787700.0
2015-01-02 09:30:00,48.62,48.66,48.47,48.66,500600.0,36.8196,36.8499,36.706,36.8499,500600.0
2015-01-02 09:40:00,48.66,48.73,48.59,48.62,237200.0,36.8499,36.9029,36.7969,36.8196,237200.0
2015-01-02 09:50:00,48.63,48.68,48.6,48.65,113400.0,36.8272,36.8651,36.8045,36.8424,113400.0
2015-01-02 10:00:00,48.64,48.65,48.54,48.55,170800.0,36.8348,36.8424,36.7591,36.7666,170800.0
2015-01-02 10:10:00,48.55,48.65,48.48,48.5,141000.0,36.7666,36.8424,36.7136,36.7288,141000.0
2015-01-02 10:20:00,48.49,48.56,48.48,48.56,272500.0,36.7212,36.7742,36.7136,36.7742,272500.0
2015-01-02 10:30:00,48.55,48.59,48.44,48.44,114800.0,36.7666,36.7969,36.6833,36.6833,114800.0
2015-01-02 10:40:00,48.44,48.44,48.36,48.4,220800.0,36.6833,36.6833,36.6227,36.653,220800.0
2015-01-02 10:50:00,48.39,48.45,48.35,48.43,176700.0,36.6455,36.6909,36.6152,36.6758,176700.0
2015-01-02 11:00:00,48.43,48.43,48.35,48.38,173600.0,36.6758,36.6758,36.6152,36.6379,173600.0
2015-01-02 11:10:00,48.38,48.38,48.27,48.3,244700.0,36.6379,36.6379,36.5546,36.5773,244700.0
2015-01-02 11:20:00,48.28,48.37,48.25,48.35,247200.0,36.5622,36.6303,36.5394,36.6152,247200.0
2015-01-02 11:30:00,48.34,48.4,48.32,48.33,126400.0,36.6076,36.653,36.5925,36.6,126400.0
2015-01-02 11:40:00,48.33,48.33,48.24,48.29,91300.0,36.6,36.6,36.5319,36.5697,91300.0
2015-01-02 11:50:00,48.29,48.3,48.25,48.27,195300.0,36.5697,36.5773,36.5394,36.5546,195300.0
2015-01-02 12:00:00,48.27,48.32,48.24,48.3,112900.0,36.5546,36.5925,36.5319,36.5773,112900.0
2015-01-02 12:10:00,48.3,48.3,48.22,48.26,120400.0,36.5773,36.5773,36.5167,36.547,120400.0
2015-01-02 12:20:00,48.26,48.29,48.21,48.26,94800.0,36.547,36.5697,36.5092,36.547,94800.0
2015-01-02 12:30:00,48.26,48.3,48.22,48.28,93500.0,36.547,36.5773,36.5167,36.5622,93500.0
2015-01-02 12:40:00,48.27,48.28,48.18,48.2,110900.0,36.5546,36.5622,36.4864,36.5016,110900.0
2015-01-02 12:50:00,48.21,48.24,48.18,48.2,131700.0,36.5092,36.5319,36.4864,36.5016,131700.0
2015-01-02 13:00:00,48.21,48.23,48.18,48.19,73800.0,36.5092,36.5243,36.4864,36.494,73800.0
2015-01-02 13:10:00,48.19,48.2,48.15,48.16,52800.0,36.494,36.5016,36.4637,36.4713,52800.0
2015-01-02 13:20:00,48.16,48.2,48.08,48.09,205100.0,36.4713,36.5016,36.4107,36.4183,205100.0
2015-01-02 13:30:00,48.09,48.11,48.05,48.1,86300.0,36.4183,36.4334,36.388,36.4258,86300.0
2015-01-02 13:40:00,48.09,48.13,48.07,48.1,53700.0,36.4183,36.4486,36.4031,36.4258,53700.0
2015-01-02 13:50:00,48.1,48.21,48.08,48.18,70400.0,36.4258,36.5092,36.4107,36.4864,70400.0
2015-01-02 14:00:00,48.18,48.24,48.15,48.23,67100.0,36.4864,36.5319,36.4637,36.5243,67100.0
2015-01-02 14:10:00,48.23,48.27,48.21,48.22,128900.0,36.5243,36.5546,36.5092,36.5167,128900.0
2015-01-02 14:20:00,48.21,48.3,48.2,48.25,230100.0,36.5092,36.5773,36.5016,36.5394,230100.0
2015-01-02 14:30:00,48.25,48.28,48.21,48.28,73200.0,36.5394,36.5622,36.5092,36.5622,73200.0
2015-01-02 14:40:00,48.28,48.3,48.22,48.28,97300.0,36.5622,36.5773,36.5167,36.5622,97300.0
2015-01-02 14:50:00,48.27,48.3,48.22,48.24,72500.0,36.5546,36.5773,36.5167,36.5319,72500.0
2015-01-02 15:00:00,48.23,48.25,48.2,48.21,136600.0,36.5243,36.5394,36.5016,36.5092,136600.0
2015-01-02 15:10:00,48.2,48.21,48.12,48.17,232800.0,36.5016,36.5092,36.441,36.4789,232800.0
2015-01-02 15:20:00,48.18,48.27,48.18,48.25,251100.0,36.4864,36.5546,36.4864,36.5394,251100.0
2015-01-02 15:30:00,48.25,48.3,48.23,48.29,267200.0,36.5394,36.5773,36.5243,36.5697,267200.0
2015-01-02 15:40:00,48.29,48.42,48.27,48.41,237300.0,36.5697,36.6682,36.5546,36.6606,237300.0
2015-01-02 15:50:00,48.41,48.43,48.32,48.33,405900.0,36.6606,36.6758,36.5925,36.6,405900.0
2015-01-05 09:30:00,48.26,48.37,48.22,48.34,308000.0,36.547,36.6303,36.5167,36.6076,308000.0
2015-01-05 09:40:00,48.35,48.37,48.27,48.33,543000.0,36.6152,36.6303,36.5546,36.6,543000.0
2015-01-05 09:50:00,48.33,48.34,48.22,48.22,247400.0,36.6,36.6076,36.5167,36.5167,247400.0
2015-01-05 10:00:00,48.22,48.36,48.18,48.29,243800.0,36.5167,36.6227,36.4864,36.5697,243800.0
2015-01-05 10:10:00,48.29,48.32,48.24,48.28,280900.0,36.5697,36.5925,36.5319,36.5622,280900.0
2015-01-05 10:20:00,48.28,48.36,48.25,48.33,332400.0,36.5622,36.6227,36.5394,36.6,332400.0
2015-01-05 10:30:00,48.32,48.32,48.16,48.17,226000.0,36.5925,36.5925,36.4713,36.4789,226000.0
2015-01-05 10:40:00,48.18,48.21,48.1,48.2,225600.0,36.4864,36.5092,36.4258,36.5016,225600.0
2015-01-05 10:50:00,48.19,48.22,48.15,48.16,226800.0,36.494,36.5167,36.4637,36.4713,226800.0
2015-01-05 11:00:00,48.16,48.2,48.12,48.13,134800.0,36.4713,36.5016,36.441,36.4486,134800.0
2015-01-05 11:10:00,48.12,48.17,48.09,48.11,167600.0,36.441,36.4789,36.4183,36.4334,167600.0
2015-01-05 11:20:00,48.1,48.14,48.07,48.1,161700.0,36.4258,36.4561,36.4031,36.4258,161700.0
2015-01-05 11:30:00,48.1,48.14,48.07,48.12,131800.0,36.4258,36.4561,36.4031,36.441,131800.0
2015-01-05 11:40:00,48.13,48.2,48.12,48.16,119800.0,36.4486,36.5016,36.441,36.4713,119800.0
2015-01-05 11:50:00,48.16,48.2,48.15,48.16,210200.0,36.4713,36.5016,36.4637,36.4713,210200.0
2015-01-05 12:00:00,48.18,48.2,48.14,48.14,91800.0,36.4864,36.5016,36.4561,36.4561,91800.0
2015-01-05 12:10:00,48.14,48.16,48.07,48.08,109900.0,36.4561,36.4713,36.4031,36.4107,109900.0
2015-01-05 12:20:00,48.08,48.1,47.95,47.97,177900.0,36.4107,36.4258,36.3123,36.3274,177900.0
2015-01-05 12:30:00,47.96,48.02,47.93,48.01,154500.0,36.3198,36.3653,36.2971,36.3577,154500.0
2015-01-05 12:40:00,48.01,48.01,47.95,47.96,177200.0,36.3577,36.3577,36.3123,36.3198,177200.0
2015-01-05 12:50:00,47.95,47.98,47.9,47.95,198200.0,36.3123,36.335,36.2744,36.3123,198200.0
2015-01-05 13:00:00,47.96,47.99,47.92,47.96,84800.0,36.3198,36.3425,36.2895,36.3198,84800.0
2015-01-05 13:10:00,47.96,47.96,47.88,47.9,62500.0,36.3198,36.3198,36.2592,36.2744,62500.0
2015-01-05 13:20:00,47.9,47.97,47.9,47.95,132900.0,36.2744,36.3274,36.2744,36.3123,132900.0
2015-01-05 13:30:00,47.95,48.05,47.94,48.0,135700.0,36.3123,36.388,36.3047,36.3501,135700.0
2015-01-05 13:40:00,48.0,48.05,47.98,48.03,85200.0,36.3501,36.388,36.335,36.3728,85200.0
2015-01-05 13:50:00,48.04,48.08,48.0,48.04,102800.0,36.3804,36.4107,36.3501,36.3804,102800.0
2015-01-05 14:00:00,48.04,48.05,47.96,47.99,96500.0,36.3804,36.388,36.3198,36.3425,96500.0
2015-01-05 14:10:00,47.99,48.07,47.97,48.01,103300.0,36.3425,36.4031,36.3274,36.3577,103300.0
2015-01-05 14:20:00,48.01,48.08,47.98,48.0,147200.0,36.3577,36.4107,36.335,36.3501,147200.0
2015-01-05 14:30:00,48.0,48.04,47.96,47.98,342000.0,36.3501,36.3804,36.3198,36.335,342000.0
2015-01-05 14:40:00,47.99,48.03,47.95,47.99,123300.0,36.3425,36.3728,36.3123,36.3425,123300.0
2015-01-05 14:50:00,47.99,48.02,47.93,47.94,158700.0,36.3425,36.3653,36.2971,36.3047,158700.0
2015-01-05 15:00:00,47.94,48.01,47.91,48.0,166500.0,36.3047,36.3577,36.282,36.3501,166500.0
2015-01-05 15:10:00,47.99,48.07,47.99,48.02,207300.0,36.3425,36.4031,36.3425,36.3653,207300.0
2015-01-05 15:20:00,48.02,48.06,47.97,47.99,135400.0,36.3653,36.3956,36.3274,36.3425,135400.0
2015-01-05 15:30:00,47.98,48.02,47.96,48.0,197300.0,36.335,36.3653,36.3198,36.3501,197300.0
2015-01-05 15:40:00,48.0,48.08,47.99,48.04,373000.0,36.3501,36.4107,36.3425,36.3804,373000.0
2015-01-05 15:50:00,48.04,48.1,47.95,47.99,832500.0,36.3804,36.4258,36.3123,36.3425,832500.0
2015-01-06 09:30:00,48.35,48.35,48.07,48.17,587000.0,36.6152,36.6152,36.4031,36.4789,587000.0
2015-01-06 09:40:00,48.17,48.29,48.15,48.28,346600.0,36.4789,36.5697,36.4637,36.5622,346600.0
2015-01-06 09:50:00,48.29,48.37,48.27,48.29,585400.0,36.5697,36.6303,36.5546,36.5697,585400.0
2015-01-06 10:00:00,48.29,48.31,48.21,48.23,312200.0,36.5697,36.5849,36.5092,36.5243,312200.0
2015-01-06 10:10:00,48.24,48.42,48.22,48.42,302600.0,36.5319,36.6682,36.5167,36.6682,302600.0
2015-01-06 10:20:00,48.42,48.47,48.41,48.41,265600.0,36.6682,36.706,36.6606,36.6606,265600.0
2015-01-06 10:30:00,48.41,48.42,48.36,48.37,260400.0,36.6606,36.6682,36.6227,36.6303,260400.0
2015-01-06 10:40:00,48.37,48.42,48.23,48.28,171000.0,36.6303,36.6682,36.5243,36.5622,171000.0
2015-01-06 10:50:00,48.28,48.32,48.25,48.26,227400.0,36.5622,36.5925,36.5394,36.547,227400.0
2015-01-06 11:00:00,48.26,48.26,48.17,48.24,178600.0,36.547,36.547,36.4789,36.5319,178600.0
2015-01-06 11:10:00,48.25,48.27,48.14,48.17,112900.0,36.5394,36.5546,36.4561,36.4789,112900.0
2015-01-06 11:20:00,48.16,48.22,48.14,48.16,322500.0,36.4713,36.5167,36.4561,36.4713,322500.0
2015-01-06 11:30:00,48.16,48.17,48.07,48.08,124900.0,36.4713,36.4789,36.4031,36.4107,124900.0
2015-01-06 11:40:00,48.08,48.09,48.01,48.04,169300.0,36.4107,36.4183,36.3577,36.3804,169300.0
2015-01-06 11:50:00,48.03,48.06,47.99,48.02,94100.0,36.3728,36.3956,36.3425,36.3653,94100.0
2015-01-06 12:00:00,48.02,48.02,47.88,47.93,188700.0,36.3653,36.3653,36.2592,36.2971,188700.0
2015-01-06 12:10:00,47.92,47.96,47.86,47.89,112100.0,36.2895,36.3198,36.2441,36.2668,112100.0
2015-01-06 12:20:00,47.88,47.96,47.86,47.95,330300.0,36.2592,36.3198,36.2441,36.3123,330300.0
2015-01-06 12:30:00,47.94,48.04,47.91,48.03,154000.0,36.3047,36.3804,36.282,36.3728,154000.0
2015-01-06 12:40:00,48.03,48.05,47.93,47.97,120600.0,36.3728,36.388,36.2971,36.3274,120600.0
2015-01-06 12:50:00,47.97,48.06,47.96,48.04,84700.0,36.3274,36.3956,36.3198,36.3804,84700.0
2015-01-06 13:00:00,48.05,48.06,47.92,47.93,105400.0,36.388,36.3956,36.2895,36.2971,105400.0
2015-01-06 13:10:00,47.93,47.98,47.87,47.87,104900.0,36.2971,36.335,36.2517,36.2517,104900.0
2015-01-06 13:20:00,47.87,47.9,47.81,47.86,255000.0,36.2517,36.2744,36.2062,36.2441,255000.0
2015-01-06 13:30:00,47.86,47.96,47.85,47.94,141900.0,36.2441,36.3198,36.2365,36.3047,141900.0
2015-01-06 13:40:00,47.93,47.96,47.88,47.96,111300.0,36.2971,36.3198,36.2592,36.3198,111300.0
2015-01-06 13:50:00,47.96,48.05,47.94,48.05,211900.0,36.3198,36.388,36.3047,36.388,211900.0
2015-01-06 14:00:00,48.04,48.07,47.98,47.98,128500.0,36.3804,36.4031,36.335,36.335,128500.0
2015-01-06 14:10:00,47.99,48.0,47.91,47.96,137300.0,36.3425,36.3501,36.282,36.3198,137300.0
2015-01-06 14:20:00,47.97,48.07,47.96,48.03,166100.0,36.3274,36.4031,36.3198,36.3728,166100.0
2015-01-06 14:30:00,48.03,48.1,48.0,48.08,121400.0,36.3728,36.4258,36.3501,36.4107,121400.0
2015-01-06 14:40:00,48.08,48.19,48.06,48.16,151200.0,36.4107,36.494,36.3956,36.4713,151200.0
2015-01-06 14:50:00,48.15,48.21,48.12,48.16,284900.0,36.4637,36.5092,36.441,36.4713,284900.0
2015-01-06 15:00:00,48.15,48.18,48.1,48.15,185200.0,36.4637,36.4864,36.4258,36.4637,185200.0
2015-01-06 15:10:00,48.15,48.25,48.14,48.25,140100.0,36.4637,36.5394,36.4561,36.5394,140100.0
2015-01-06 15:20:00,48.24,48.32,48.2,48.29,272800.0,36.5319,36.5925,36.5016,36.5697,272800.0
2015-01-06 15:30:00,48.29,48.29,48.11,48.11,271800.0,36.5697,36.5697,36.4334,36.4334,271800.0
2015-01-06 15:40:00,48.11,48.21,48.08,48.16,313100.0,36.4334,36.5092,36.4107,36.4713,313100.0
2015-01-06 15:50:00,48.17,48.18,47.94,47.95,1250000.0,36.4789,36.4864,36.3047,36.3123,1250000.0
2015-01-07 09:30:00,48.3,48.44,48.25,48.36,468900.0,36.5773,36.6833,36.5394,36.6227,468900.0
2015-01-07 09:40:00,48.35,48.44,48.35,48.39,186900.0,36.6152,36.6833,36.6152,36.6455,186900.0
2015-01-07 09:50:00,48.4,48.5,48.39,48.48,206200.0,36.653,36.7288,36.6455,36.7136,206200.0
2015-01-07 10:00:00,48.48,48.5,48.45,48.47,191500.0,36.7136,36.7288,36.6909,36.706,191500.0
2015-01-07 10:10:00,48.48,48.51,48.41,48.51,208800.0,36.7136,36.7363,36.6606,36.7363,208800.0
2015-01-07 10:20:00,48.51,48.55,48.42,48.47,87400.0,36.7363,36.7666,36.6682,36.706,87400.0
2015-01-07 10:30:00,48.47,48.5,48.43,48.44,142300.0,36.706,36.7288,36.6758,36.6833,142300.0
2015-01-07 10:40:00,48.43,48.52,48.37,48.51,209000.0,36.6758,36.7439,36.6303,36.7363,209000.0
2015-01-07 10:50:00,48.52,48.56,48.51,48.52,809900.0,36.7439,36.7742,36.7363,36.7439,809900.0
2015-01-07 11:00:00,48.52,48.58,48.45,48.48,206700.0,36.7439,36.7893,36.6909,36.7136,206700.0
2015-01-07 11:10:00,48.48,48.5,48.39,48.43,240000.0,36.7136,36.7288,36.6455,36.6758,240000.0
2015-01-07 11:20:00,48.43,48.46,48.36,48.41,213200.0,36.6758,36.6985,36.6227,36.6606,213200.0
2015-01-07 11:30:00,48.41,48.5,48.4,48.49,133300.0,36.6606,36.7288,36.653,36.7212,133300.0
2015-01-07 11:40:00,48.49,48.55,48.46,48.55,389600.0,36.7212,36.7666,36.6985,36.7666,389600.0
2015-01-07 11:50:00,48.55,48.67,48.52,48.66,242800.0,36.7666,36.8575,36.7439,36.8499,242800.0
2015-01-07 12:00:00,48.66,48.78,48.63,48.71,248900.0,36.8499,36.9408,36.8272,36.8878,248900.0
2015-01-07 12:10:00,48.71,48.72,48.64,48.69,121300.0,36.8878,36.8954,36.8348,36.8727,121300.0
2015-01-07 12:20:00,48.69,48.75,48.68,48.74,142200.0,36.8727,36.9181,36.8651,36.9105,142200.0
2015-01-07 12:30:00,48.74,48.76,48.7,48.73,176800.0,36.9105,36.9257,36.8802,36.9029,176800.0
2015-01-07 12:40:00,48.73,48.75,48.69,48.73,208000.0,36.9029,36.9181,36.8727,36.9029,208000.0
2015-01-07 12:50:00,48.74,48.76,48.71,48.73,118200.0,36.9105,36.9257,36.8878,36.9029,118200.0
2015-01-07 13:00:00,48.74,48.79,48.71,48.71,129800.0,36.9105,36.9484,36.8878,36.8878,129800.0
2015-01-07 13:10:00,48.71,48.77,48.71,48.76,98500.0,36.8878,36.9332,36.8878,36.9257,98500.0
2015-01-07 13:20:00,48.75,48.76,48.65,48.65,125600.0,36.9181,36.9257,36.8424,36.8424,125600.0
2015-01-07 13:30:00,48.65,48.74,48.65,48.71,187100.0,36.8424,36.9105,36.8424,36.8878,187100.0
2015-01-07 13:40:00,48.7,48.79,48.7,48.78,105800.0,36.8802,36.9484,36.8802,36.9408,105800.0
2015-01-07 13:50:00,48.79,48.79,48.75,48.78,60000.0,36.9484,36.9484,36.9181,36.9408,60000.0
2015-01-07 14:00:00,48.79,48.83,48.67,48.8,497900.0,36.9484,36.9787,36.8575,36.956,497900.0
2015-01-07 14:10:00,48.81,48.83,48.72,48.75,76500.0,36.9635,36.9787,36.8954,36.9181,76500.0
2015-01-07 14:20:00,48.76,48.82,48.73,48.76,225000.0,36.9257,36.9711,36.9029,36.9257,225000.0
2015-01-07 14:30:00,48.76,48.8,48.73,48.74,72200.0,36.9257,36.956,36.9029,36.9105,72200.0
2015-01-07 14:40:00,48.74,48.75,48.69,48.72,124300.0,36.9105,36.9181,36.8727,36.8954,124300.0
2015-01-07 14:50:00,48.72,48.73,48.65,48.67,85700.0,36.8954,36.9029,36.8424,36.8575,85700.0
2015-01-07 15:00:00,48.67,48.75,48.66,48.75,143100.0,36.8575,36.9181,36.8499,36.9181,143100.0
2015-01-07 15:10:00,48.76,48.76,48.65,48.72,156200.0,36.9257,36.9257,36.8424,36.8954,156200.0
2015-01-07 15:20:00,48.72,48.73,48.66,48.71,141600.0,36.8954,36.9029,36.8499,36.8878,141600.0
2015-01-07 15:30:00,48.72,48.73,48.67,48.71,240200.0,36.8954,36.9029,36.8575,36.8878,240200.0
2015-01-07 15:40:00,48.71,48.78,48.7,48.74,320200.0,36.8878,36.9408,36.8802,36.9105,320200.0
2015-01-07 15:50:00,48.74,48.79,48.72,48.78,871700.0,36.9105,36.9484,36.8954,36.9408,871700.0
2015-01-08 09:30:00,49.2,49.27,49.1,49.22,564100.0,37.2589,37.3119,37.1831,37.274,564100.0
2015-01-08 09:40:00,49.22,49.34,49.22,49.3,590100.0,37.274,37.3649,37.274,37.3346,590100.0
2015-01-08 09:50:00,49.31,49.34,49.29,49.33,305000.0,37.3422,37.3649,37.327,37.3573,305000.0
2015-01-08 10:00:00,49.33,49.41,49.32,49.41,428500.0,37.3573,37.4179,37.3497,37.4179,428500.0
2015-01-08 10:10:00,49.39,49.46,49.38,49.4,637600.0,37.4028,37.4558,37.3952,37.4103,637600.0
2015-01-08 10:20:00,49.41,49.42,49.37,49.41,444100.0,37.4179,37.4255,37.3876,37.4179,444100.0
2015-01-08 10:30:00,49.41,49.42,49.35,49.38,295000.0,37.4179,37.4255,37.3725,37.3952,295000.0
2015-01-08 10:40:00,49.38,49.44,49.32,49.41,290600.0,37.3952,37.4406,37.3497,37.4179,290600.0
2015-01-08 10:50:00,49.4,49.45,49.37,49.43,446800.0,37.4103,37.4482,37.3876,37.433,446800.0
2015-01-08 11:00:00,49.43,49.52,49.42,49.46,321300.0,37.433,37.5012,37.4255,37.4558,321300.0
2015-01-08 11:10:00,49.47,49.5,49.45,49.5,199600.0,37.4633,37.4861,37.4482,37.4861,199600.0
2015-01-08 11:20:00,49.49,49.5,49.42,49.43,460600.0,37.4785,37.4861,37.4255,37.433,460600.0
2015-01-08 11:30:00,49.43,49.47,49.4,49.43,394500.0,37.433,37.4633,37.4103,37.433,394500.0
2015-01-08 11:40:00,49.42,49.46,49.39,49.42,175800.0,37.4255,37.4558,37.4028,37.4255,175800.0
2015-01-08 11:50:00,49.43,49.43,49.4,49.42,140200.0,37.433,37.433,37.4103,37.4255,140200.0
2015-01-08 12:00:00,49.42,49.43,49.39,49.4,117600.0,37.4255,37.433,37.4028,37.4103,117600.0
2015-01-08 12:10:00,49.4,49.41,49.35,49.41,237100.0,37.4103,37.4179,37.3725,37.4179,237100.0
2015-01-08 12:20:00,49.41,49.41,49.32,49.34,118000.0,37.4179,37.4179,37.3497,37.3649,118000.0
2015-01-08 12:30:00,49.34,49.39,49.34,49.37,151900.0,37.3649,37.4028,37.3649,37.3876,151900.0
2015-01-08 12:40:00,49.37,49.43,49.37,49.4,196700.0,37.3876,37.433,37.3876,37.4103,196700.0
2015-01-08 12:50:00,49.41,49.43,49.39,49.42,187200.0,37.4179,37.433,37.4028,37.4255,187200.0
2015-01-08 13:00:00,49.41,49.48,49.38,49.47,226400.0,37.4179,37.4709,37.3952,37.4633,226400.0
2015-01-08 13:10:00,49.48,49.49,49.46,49.48,248300.0,37.4709,37.4785,37.4558,37.4709,248300.0
2015-01-08 13:20:00,49.47,49.5,49.44,49.47,192400.0,37.4633,37.4861,37.4406,37.4633,192400.0
2015-01-08 13:30:00,49.47,49.48,49.44,49.44,67700.0,37.4633,37.4709,37.4406,37.4406,67700.0
2015-01-08 13:40:00,49.43,49.44,49.42,49.44,84200.0,37.433,37.4406,37.4255,37.4406,84200.0
2015-01-08 13:50:00,49.44,49.46,49.39,49.41,233000.0,37.4406,37.4558,37.4028,37.4179,233000.0
2015-01-08 14:00:00,49.41,49.44,49.4,49.43,194900.0,37.4179,37.4406,37.4103,37.433,194900.0
2015-01-08 14:10:00,49.43,49.45,49.41,49.44,150700.0,37.433,37.4482,37.4179,37.4406,150700.0
2015-01-08 14:20:00,49.45,49.51,49.44,49.51,308500.0,37.4482,37.4936,37.4406,37.4936,308500.0
2015-01-08 14:30:00,49.5,49.53,49.49,49.53,356000.0,37.4861,37.5088,37.4785,37.5088,356000.0
2015-01-08 14:40:00,49.53,49.57,49.52,49.53,243100.0,37.5088,37.5391,37.5012,37.5088,243100.0
2015-01-08 14:50:00,49.53,49.56,49.52,49.52,235600.0,37.5088,37.5315,37.5012,37.5012,235600.0
2015-01-08 15:00:00,49.52,49.56,49.49,49.5,243000.0,37.5012,37.5315,37.4785,37.4861,243000.0
2015-01-08 15:10:00,49.5,49.54,49.49,49.54,332900.0,37.4861,37.5164,37.4785,37.5164,332900.0
2015-01-08 15:20:00,49.53,49.57,49.51,49.55,299000.0,37.5088,37.5391,37.4936,37.5239,299000.0
2015-01-08 15:30:00,49.55,49.56,49.5,49.53,380600.0,37.5239,37.5315,37.4861,37.5088,380600.0
2015-01-08 15:40:00,49.53,49.54,49.45,49.47,390300.0,37.5088,37.5164,37.4482,37.4633,390300.0
2015-01-08 15:50:00,49.47,49.54,49.46,49.51,1527300.0,37.4633,37.5164,37.4558,37.4936,1527300.0
2015-01-09 09:30:00,49.67,49.67,49.44,49.45,288200.0,37.6148,37.6148,37.4406,37.4482,288200.0
2015-01-09 09:40:00,49.44,49.48,49.29,49.32,174300.0,37.4406,37.4709,37.327,37.3497,174300.0
2015-01-09 09:50:00,49.31,49.37,49.25,49.3,178300.0,37.3422,37.3876,37.2967,37.3346,178300.0
2015-01-09 10:00:00,49.31,49.4,49.29,49.39,187100.0,37.3422,37.4103,37.327,37.4028,187100.0
2015-01-09 10:10:00,49.39,49.43,49.31,49.37,152200.0,37.4028,37.433,37.3422,37.3876,152200.0
2015-01-09 10:20:00,49.38,49.39,49.27,49.29,88900.0,37.3952,37.4028,37.3119,37.327,88900.0
2015-01-09 10:30:00,49.29,49.29,49.15,49.19,143400.0,37.327,37.327,37.221,37.2513,143400.0
2015-01-09 10:40:00,49.19,49.24,49.13,49.22,116300.0,37.2513,37.2892,37.2059,37.274,116300.0
2015-01-09 10:50:00,49.21,49.29,49.21,49.25,153200.0,37.2664,37.327,37.2664,37.2967,153200.0
2015-01-09 11:00:00,49.25,49.28,49.2,49.24,120900.0,37.2967,37.3195,37.2589,37.2892,120900.0
2015-01-09 11:10:00,49.23,49.23,49.16,49.2,116900.0,37.2816,37.2816,37.2286,37.2589,116900.0
2015-01-09 11:20:00,49.2,49.22,49.14,49.17,91300.0,37.2589,37.274,37.2134,37.2362,91300.0
2015-01-09 11:30:00,49.16,49.23,49.11,49.23,92800.0,37.2286,37.2816,37.1907,37.2816,92800.0
2015-01-09 11:40:00,49.23,49.34,49.22,49.33,147200.0,37.2816,37.3649,37.274,37.3573,147200.0
2015-01-09 11:50:00,49.32,49.33,49.25,49.32,144900.0,37.3497,37.3573,37.2967,37.3497,144900.0
2015-01-09 12:00:00,49.31,49.33,49.26,49.32,105700.0,37.3422,37.3573,37.3043,37.3497,105700.0
2015-01-09 12:10:00,49.32,49.34,49.29,49.31,103400.0,37.3497,37.3649,37.327,37.3422,103400.0
2015-01-09 12:20:00,49.32,49.32,49.24,49.27,66200.0,37.3497,37.3497,37.2892,37.3119,66200.0
2015-01-09 12:30:00,49.27,49.32,49.21,49.24,66300.0,37.3119,37.3497,37.2664,37.2892,66300.0
2015-01-09 12:40:00,49.24,49.27,49.22,49.26,40200.0,37.2892,37.3119,37.274,37.3043,40200.0
2015-01-09 12:50:00,49.26,49.28,49.19,49.2,90500.0,37.3043,37.3195,37.2513,37.2589,90500.0
2015-01-09 13:00:00,49.19,49.22,49.16,49.19,56500.0,37.2513,37.274,37.2286,37.2513,56500.0
2015-01-09 13:10:00,49.18,49.29,49.18,49.28,86000.0,37.2437,37.327,37.2437,37.3195,86000.0
2015-01-09 13:20:00,49.29,49.3,49.23,49.23,36300.0,37.327,37.3346,37.2816,37.2816,36300.0
2015-01-09 13:30:00,49.24,49.29,49.24,49.26,54500.0,37.2892,37.327,37.2892,37.3043,54500.0
2015-01-09 13:40:00,49.26,49.26,49.15,49.21,151000.0,37.3043,37.3043,37.221,37.2664,151000.0
2015-01-09 13:50:00,49.2,49.25,49.18,49.2,42100.0,37.2589,37.2967,37.2437,37.2589,42100.0
2015-01-09 14:00:00,49.19,49.2,49.14,49.19,77600.0,37.2513,37.2589,37.2134,37.2513,77600.0
2015-01-09 14:10:00,49.19,49.2,49.14,49.18,34300.0,37.2513,37.2589,37.2134,37.2437,34300.0
2015-01-09 14:20:00,49.17,49.19,49.14,49.16,33500.0,37.2362,37.2513,37.2134,37.2286,33500.0
2015-01-09 14:30:00,49.16,49.24,49.13,49.23,69900.0,37.2286,37.2892,37.2059,37.2816,69900.0
2015-01-09 14:40:00,49.23,49.25,49.15,49.18,54100.0,37.2816,37.2967,37.221,37.2437,54100.0
2015-01-09 14:50:00,49.18,49.23,49.16,49.22,58800.0,37.2437,37.2816,37.2286,37.274,58800.0
2015-01-09 15:00:00,49.22,49.29,49.2,49.27,76300.0,37.274,37.327,37.2589,37.3119,76300.0
2015-01-09 15:10:00,49.27,49.33,49.26,49.3,132600.0,37.3119,37.3573,37.3043,37.3346,132600.0
2015-01-09 15:20:00,49.31,49.33,49.21,49.23,110300.0,37.3422,37.3573,37.2664,37.2816,110300.0
2015-01-09 15:30:00,49.24,49.24,49.17,49.2,170000.0,37.2892,37.2892,37.2362,37.2589,170000.0
2015-01-09 15:40:00,49.21,49.26,49.17,49.2,228500.0,37.2664,37.3043,37.2362,37.2589,228500.0
2015-01-09 15:50:00,49.2,49.2,49.11,49.12,1166100.0,37.2589,37.2589,37.1907,37.1983,1166100.0
2015-01-12 09:30:00,49.09,49.35,49.02,49.09,469700.0,37.1756,37.3725,37.1226,37.1756,469700.0
2015-01-12 09:40:00,49.09,49.09,48.96,48.99,377600.0,37.1756,37.1756,37.0771,37.0998,377600.0
2015-01-12 09:50:00,48.98,49.01,48.85,48.91,239100.0,37.0923,37.115,36.9938,37.0393,239100.0
2015-01-12 10:00:00,48.9,48.99,48.9,48.96,133200.0,37.0317,37.0998,37.0317,37.0771,133200.0
2015-01-12 10:10:00,48.96,48.99,48.92,48.97,129100.0,37.0771,37.0998,37.0468,37.0847,129100.0
2015-01-12 10:20:00,48.97,48.98,48.86,48.88,111100.0,37.0847,37.0923,37.0014,37.0165,111100.0
2015-01-12 10:30:00,48.87,48.96,48.87,48.95,146400.0,37.009,37.0771,37.009,37.0695,146400.0
2015-01-12 10:40:00,48.95,49.01,48.92,48.99,222100.0,37.0695,37.115,37.0468,37.0998,222100.0
2015-01-12 10:50:00,48.99,49.02,48.97,49.02,55200.0,37.0998,37.1226,37.0847,37.1226,55200.0
2015-01-12 11:00:00,49.03,49.05,48.98,48.98,70500.0,37.1301,37.1453,37.0923,37.0923,70500.0
2015-01-12 11:10:00,48.99,49.04,48.95,49.0,86800.0,37.0998,37.1377,37.0695,37.1074,86800.0
2015-01-12 11:20:00,49.0,49.02,48.94,48.99,92800.0,37.1074,37.1226,37.062,37.0998,92800.0
2015-01-12 11:30:00,48.99,49.06,48.97,49.03,71300.0,37.0998,37.1529,37.0847,37.1301,71300.0
2015-01-12 11:40:00,49.04,49.05,48.96,48.97,60100.0,37.1377,37.1453,37.0771,37.0847,60100.0
2015-01-12 11:50:00,48.96,48.98,48.93,48.97,77400.0,37.0771,37.0923,37.0544,37.0847,77400.0
2015-01-12 12:00:00,48.97,49.03,48.97,49.03,48100.0,37.0847,37.1301,37.0847,37.1301,48100.0
2015-01-12 12:10:00,49.02,49.05,48.97,49.02,181300.0,37.1226,37.1453,37.0847,37.1226,181300.0
2015-01-12 12:20:00,49.03,49.08,49.01,49.03,104000.0,37.1301,37.168,37.115,37.1301,104000.0
2015-01-12 12:30:00,49.03,49.05,49.01,49.03,48900.0,37.1301,37.1453,37.115,37.1301,48900.0
2015-01-12 12:40:00,49.02,49.04,48.94,48.94,93200.0,37.1226,37.1377,37.062,37.062,93200.0
2015-01-12 12:50:00,48.93,48.93,48.89,48.89,74400.0,37.0544,37.0544,37.0241,37.0241,74400.0
2015-01-12 13:00:00,48.9,48.95,48.88,48.92,108600.0,37.0317,37.0695,37.0165,37.0468,108600.0
2015-01-12 13:10:00,48.91,48.94,48.89,48.92,253500.0,37.0393,37.062,37.0241,37.0468,253500.0
2015-01-12 13:20:00,48.92,48.93,48.87,48.89,173700.0,37.0468,37.0544,37.009,37.0241,173700.0
2015-01-12 13:30:00,48.9,48.98,48.89,48.95,111800.0,37.0317,37.0923,37.0241,37.0695,111800.0
2015-01-12 13:40:00,48.96,49.0,48.93,48.99,292100.0,37.0771,37.1074,37.0544,37.0998,292100.0
2015-01-12 13:50:00,48.99,49.0,48.94,48.94,130100.0,37.0998,37.1074,37.062,37.062,130100.0
2015-01-12 14:00:00,48.95,48.97,48.93,48.97,41100.0,37.0695,37.0847,37.0544,37.0847,41100.0
2015-01-12 14:10:00,48.97,49.0,48.93,48.94,42100.0,37.0847,37.1074,37.0544,37.062,42100.0
2015-01-12 14:20:00,48.94,48.95,48.9,48.93,67800.0,37.062,37.0695,37.0317,37.0544,67800.0
2015-01-12 14:30:00,48.93,48.93,48.85,48.87,89900.0,37.0544,37.0544,36.9938,37.009,89900.0
2015-01-12 14:40:00,48.86,48.94,48.86,48.94,72900.0,37.0014,37.062,37.0014,37.062,72900.0
2015-01-12 14:50:00,48.94,48.99,48.89,48.96,86500.0,37.062,37.0998,37.0241,37.0771,86500.0
2015-01-12 15:00:00,48.96,49.0,48.93,48.95,65500.0,37.0771,37.1074,37.0544,37.0695,65500.0
2015-01-12 15:10:00,48.95,49.01,48.94,48.98,89900.0,37.0695,37.115,37.062,37.0923,89900.0
2015-01-12 15:20:00,48.98,48.99,48.89,48.91,127300.0,37.0923,37.0998,37.0241,37.0393,127300.0
2015-01-12 15:30:00,48.92,48.94,48.83,48.88,177300.0,37.0468,37.062,36.9787,37.0165,177300.0
2015-01-12 15:40:00,48.88,49.09,48.88,49.05,330100.0,37.0165,37.1756,37.0165,37.1453,330100.0
2015-01-12 15:50:00,49.04,49.04,48.92,48.97,631800.0,37.1377,37.1377,37.0468,37.0847,631800.0
2015-01-13 09:30:00,49.29,49.42,49.18,49.35,508100.0,37.327,37.4255,37.2437,37.3725,508100.0
2015-01-13 09:40:00,49.35,49.56,49.35,49.54,378600.0,37.3725,37.5315,37.3725,37.5164,378600.0
2015-01-13 09:50:00,49.55,49.56,49.49,49.49,235800.0,37.5239,37.5315,37.4785,37.4785,235800.0
2015-01-13 10:00:00,49.5,49.54,49.44,49.48,112200.0,37.4861,37.5164,37.4406,37.4709,112200.0
2015-01-13 10:10:00,49.48,49.5,49.46,49.5,167300.0,37.4709,37.4861,37.4558,37.4861,167300.0
2015-01-13 10:20:00,49.49,49.5,49.42,49.44,146700.0,37.4785,37.4861,37.4255,37.4406,146700.0
2015-01-13 10:30:00,49.45,49.46,49.41,49.45,65300.0,37.4482,37.4558,37.4179,37.4482,65300.0
2015-01-13 10:40:00,49.44,49.49,49.44,49.45,119900.0,37.4406,37.4785,37.4406,37.4482,119900.0
2015-01-13 10:50:00,49.46,49.52,49.46,49.47,109600.0,37.4558,37.5012,37.4558,37.4633,109600.0
2015-01-13 11:00:00,49.47,49.49,49.43,49.44,95700.0,37.4633,37.4785,37.433,37.4406,95700.0
2015-01-13 11:10:00,49.43,49.47,49.42,49.42,173500.0,37.433,37.4633,37.4255,37.4255,173500.0
2015-01-13 11:20:00,49.42,49.44,49.39,49.43,143400.0,37.4255,37.4406,37.4028,37.433,143400.0
2015-01-13 11:30:00,49.43,49.46,49.39,49.46,767800.0,37.433,37.4558,37.4028,37.4558,767800.0
2015-01-13 11:40:00,49.45,49.51,49.44,49.5,72700.0,37.4482,37.4936,37.4406,37.4861,72700.0
2015-01-13 11:50:00,49.5,49.5,49.43,49.45,188300.0,37.4861,37.4861,37.433,37.4482,188300.0
2015-01-13 12:00:00,49.46,49.46,49.4,49.43,168600.0,37.4558,37.4558,37.4103,37.433,168600.0
2015-01-13 12:10:00,49.43,49.44,49.41,49.43,121500.0,37.433,37.4406,37.4179,37.433,121500.0
2015-01-13 12:20:00,49.44,49.44,49.34,49.36,131600.0,37.4406,37.4406,37.3649,37.38,131600.0
2015-01-13 12:30:00,49.35,49.35,49.29,49.29,82800.0,37.3725,37.3725,37.327,37.327,82800.0
2015-01-13 12:40:00,49.29,49.31,49.25,49.3,144200.0,37.327,37.3422,37.2967,37.3346,144200.0
2015-01-13 12:50:00,49.3,49.32,49.28,49.31,65800.0,37.3346,37.3497,37.3195,37.3422,65800.0
2015-01-13 13:00:00,49.32,49.36,49.31,49.32,89900.0,37.3497,37.38,37.3422,37.3497,89900.0
2015-01-13 13:10:00,49.32,49.33,49.28,49.29,323100.0,37.3497,37.3573,37.3195,37.327,323100.0
2015-01-13 13:20:00,49.28,49.28,49.09,49.13,364500.0,37.3195,37.3195,37.1756,37.2059,364500.0
2015-01-13 13:30:00,49.12,49.12,49.01,49.01,156800.0,37.1983,37.1983,37.115,37.115,156800.0
2015-01-13 13:40:00,49.01,49.03,48.97,48.99,195900.0,37.115,37.1301,37.0847,37.0998,195900.0
2015-01-13 13:50:00,48.99,48.99,48.75,48.86,498800.0,37.0998,37.0998,36.9181,37.0014,498800.0
2015-01-13 14:00:00,48.85,48.85,48.7,48.75,375100.0,36.9938,36.9938,36.8802,36.9181,375100.0
2015-01-13 14:10:00,48.76,48.78,48.66,48.7,529800.0,36.9257,36.9408,36.8499,36.8802,529800.0
2015-01-13 14:20:00,48.71,48.82,48.7,48.79,206900.0,36.8878,36.9711,36.8802,36.9484,206900.0
2015-01-13 14:30:00,48.79,48.85,48.77,48.83,345100.0,36.9484,36.9938,36.9332,36.9787,345100.0
2015-01-13 14:40:00,48.83,48.87,48.79,48.83,121200.0,36.9787,37.009,36.9484,36.9787,121200.0
2015-01-13 14:50:00,48.82,48.88,48.7,48.7,238300.0,36.9711,37.0165,36.8802,36.8802,238300.0
2015-01-13 15:00:00,48.7,48.75,48.68,48.69,200700.0,36.8802,36.9181,36.8651,36.8727,200700.0
2015-01-13 15:10:00,48.7,48.89,48.69,48.84,220200.0,36.8802,37.0241,36.8727,36.9862,220200.0
2015-01-13 15:20:00,48.85,48.87,48.78,48.78,239800.0,36.9938,37.009,36.9408,36.9408,239800.0
2015-01-13 15:30:00,48.79,49.02,48.78,49.0,366200.0,36.9484,37.1226,36.9408,37.1074,366200.0
2015-01-13 15:40:00,49.01,49.03,48.89,48.9,236200.0,37.115,37.1301,37.0241,37.0317,236200.0
2015-01-13 15:50:00,48.9,48.96,48.84,48.95,818800.0,37.0317,37.0771,36.9862,37.0695,818800.0
2015-01-14 09:30:00,48.58,48.68,48.46,48.56,444800.0,36.7893,36.8651,36.6985,36.7742,444800.0
2015-01-14 09:40:00,48.55,48.65,48.51,48.65,424600.0,36.7666,36.8424,36.7363,36.8424,424600.0
2015-01-14 09:50:00,48.65,48.66,48.6,48.62,289300.0,36.8424,36.8499,36.8045,36.8196,289300.0
2015-01-14 10:00:00,48.62,48.77,48.57,48.75,382900.0,36.8196,36.9332,36.7818,36.9181,382900.0
2015-01-14 10:10:00,48.76,48.79,48.68,48.68,179800.0,36.9257,36.9484,36.8651,36.8651,179800.0
2015-01-14 10:20:00,48.69,48.77,48.68,48.77,205900.0,36.8727,36.9332,36.8651,36.9332,205900.0
2015-01-14 10:30:00,48.76,48.76,48.61,48.61,320600.0,36.9257,36.9257,36.8121,36.8121,320600.0
2015-01-14 10:40:00,48.61,48.78,48.61,48.76,307900.0,36.8121,36.9408,36.8121,36.9257,307900.0
2015-01-14 10:50:00,48.76,48.8,48.72,48.78,80000.0,36.9257,36.956,36.8954,36.9408,80000.0
2015-01-14 11:00:00,48.79,48.79,48.61,48.64,244700.0,36.9484,36.9484,36.8121,36.8348,244700.0
2015-01-14 11:10:00,48.65,48.68,48.61,48.62,117900.0,36.8424,36.8651,36.8121,36.8196,117900.0
2015-01-14 11:20:00,48.61,48.67,48.59,48.59,73400.0,36.8121,36.8575,36.7969,36.7969,73400.0
2015-01-14 11:30:00,48.59,48.68,48.56,48.68,104000.0,36.7969,36.8651,36.7742,36.8651,104000.0
2015-01-14 11:40:00,48.68,48.73,48.66,48.67,242800.0,36.8651,36.9029,36.8499,36.8575,242800.0
2015-01-14 11:50:00,48.68,48.7,48.6,48.61,204100.0,36.8651,36.8802,36.8045,36.8121,204100.0
2015-01-14 12:00:00,48.61,48.64,48.55,48.57,108400.0,36.8121,36.8348,36.7666,36.7818,108400.0
2015-01-14 12:10:00,48.56,48.58,48.53,48.54,95600.0,36.7742,36.7893,36.7515,36.7591,95600.0
2015-01-14 12:20:00,48.54,48.61,48.53,48.6,195200.0,36.7591,36.8121,36.7515,36.8045,195200.0
2015-01-14 12:30:00,48.6,48.64,48.57,48.61,66000.0,36.8045,36.8348,36.7818,36.8121,66000.0
2015-01-14 12:40:00,48.61,48.65,48.55,48.57,108600.0,36.8121,36.8424,36.7666,36.7818,108600.0
2015-01-14 12:50:00,48.57,48.6,48.51,48.58,227100.0,36.7818,36.8045,36.7363,36.7893,227100.0
2015-01-14 13:00:00,48.58,48.65,48.57,48.58,123100.0,36.7893,36.8424,36.7818,36.7893,123100.0
2015-01-14 13:10:00,48.59,48.61,48.56,48.61,208500.0,36.7969,36.8121,36.7742,36.8121,208500.0
2015-01-14 13:20:00,48.61,48.62,48.55,48.59,108800.0,36.8121,36.8196,36.7666,36.7969,108800.0
2015-01-14 13:30:00,48.59,48.61,48.55,48.56,66700.0,36.7969,36.8121,36.7666,36.7742,66700.0
2015-01-14 13:40:00,48.55,48.56,48.47,48.53,197200.0,36.7666,36.7742,36.706,36.7515,197200.0
2015-01-14 13:50:00,48.53,48.56,48.47,48.55,80100.0,36.7515,36.7742,36.706,36.7666,80100.0
2015-01-14 14:00:00,48.56,48.6,48.53,48.56,74200.0,36.7742,36.8045,36.7515,36.7742,74200.0
2015-01-14 14:10:00,48.56,48.72,48.54,48.72,255100.0,36.7742,36.8954,36.7591,36.8954,255100.0
2015-01-14 14:20:00,48.72,48.74,48.63,48.69,125800.0,36.8954,36.9105,36.8272,36.8727,125800.0
2015-01-14 14:30:00,48.69,48.78,48.66,48.7,360100.0,36.8727,36.9408,36.8499,36.8802,360100.0
2015-01-14 14:40:00,48.7,48.75,48.66,48.68,85700.0,36.8802,36.9181,36.8499,36.8651,85700.0
2015-01-14 14:50:00,48.67,48.67,48.6,48.61,128500.0,36.8575,36.8575,36.8045,36.8121,128500.0
2015-01-14 15:00:00,48.61,48.7,48.6,48.66,157900.0,36.8121,36.8802,36.8045,36.8499,157900.0
2015-01-14 15:10:00,48.66,48.82,48.59,48.78,314100.0,36.8499,36.9711,36.7969,36.9408,314100.0
2015-01-14 15:20:00,48.79,48.84,48.73,48.79,405100.0,36.9484,36.9862,36.9029,36.9484,405100.0
2015-01-14 15:30:00,48.79,48.84,48.69,48.75,449200.0,36.9484,36.9862,36.8727,36.9181,449200.0
2015-01-14 15:40:00,48.76,48.85,48.75,48.82,429300.0,36.9257,36.9938,36.9181,36.9711,429300.0
2015-01-14 15:50:00,48.82,48.84,48.77,48.8,917700.0,36.9711,36.9862,36.9332,36.956,917700.0
2015-01-15 09:30:00,49.12,49.14,48.88,48.9,675900.0,37.1983,37.2134,37.0165,37.0317,675900.0
2015-01-15 09:40:00,48.91,48.96,48.83,48.83,464600.0,37.0393,37.0771,36.9787,36.9787,464600.0
2015-01-15 09:50:00,48.84,48.89,48.69,48.81,491900.0,36.9862,37.0241,36.8727,36.9635,491900.0
2015-01-15 10:00:00,48.77,48.88,48.71,48.87,330200.0,36.9332,37.0165,36.8878,37.009,330200.0
2015-01-15 10:10:00,48.86,48.94,48.79,48.94,292200.0,37.0014,37.062,36.9484,37.062,292200.0
2015-01-15 10:20:00,48.94,48.99,48.9,48.97,188400.0,37.062,37.0998,37.0317,37.0847,188400.0
2015-01-15 10:30:00,48.97,49.07,48.96,49.02,287100.0,37.0847,37.1604,37.0771,37.1226,287100.0
2015-01-15 10:40:00,49.02,49.03,48.94,48.95,198500.0,37.1226,37.1301,37.062,37.0695,198500.0
2015-01-15 10:50:00,48.96,48.99,48.88,48.89,330500.0,37.0771,37.0998,37.0165,37.0241,330500.0
2015-01-15 11:00:00,48.89,48.92,48.82,48.87,146700.0,37.0241,37.0468,36.9711,37.009,146700.0
2015-01-15 11:10:00,48.87,48.95,48.85,48.86,476400.0,37.009,37.0695,36.9938,37.0014,476400.0
2015-01-15 11:20:00,48.85,48.86,48.81,48.82,157900.0,36.9938,37.0014,36.9635,36.9711,157900.0
2015-01-15 11:30:00,48.83,48.92,48.76,48.8,285800.0,36.9787,37.0468,36.9257,36.956,285800.0
2015-01-15 11:40:00,48.8,48.93,48.76,48.9,205400.0,36.956,37.0544,36.9257,37.0317,205400.0
2015-01-15 11:50:00,48.9,48.92,48.84,48.87,187300.0,37.0317,37.0468,36.9862,37.009,187300.0
2015-01-15 12:00:00,48.86,48.89,48.8,48.86,467300.0,37.0014,37.0241,36.956,37.0014,467300.0
2015-01-15 12:10:00,48.86,48.9,48.82,48.82,124900.0,37.0014,37.0317,36.9711,36.9711,124900.0
2015-01-15 12:20:00,48.82,48.88,48.8,48.85,110900.0,36.9711,37.0165,36.956,36.9938,110900.0
2015-01-15 12:30:00,48.86,48.86,48.76,48.82,129400.0,37.0014,37.0014,36.9257,36.9711,129400.0
2015-01-15 12:40:00,48.81,48.82,48.72,48.76,136500.0,36.9635,36.9711,36.8954,36.9257,136500.0
2015-01-15 12:50:00,48.76,48.8,48.72,48.76,93400.0,36.9257,36.956,36.8954,36.9257,93400.0
2015-01-15 13:00:00,48.77,48.89,48.74,48.87,115600.0,36.9332,37.0241,36.9105,37.009,115600.0
2015-01-15 13:10:00,48.87,48.94,48.86,48.9,173200.0,37.009,37.062,37.0014,37.0317,173200.0
2015-01-15 13:20:00,48.9,48.91,48.81,48.81,133700.0,37.0317,37.0393,36.9635,36.9635,133700.0
2015-01-15 13:30:00,48.82,48.87,48.8,48.83,95100.0,36.9711,37.009,36.956,36.9787,95100.0
2015-01-15 13:40:00,48.82,48.91,48.82,48.91,119000.0,36.9711,37.0393,36.9711,37.0393,119000.0
2015-01-15 13:50:00,48.91,49.01,48.9,48.95,329900.0,37.0393,37.115,37.0317,37.0695,329900.0
2015-01-15 14:00:00,48.96,49.02,48.91,49.01,396900.0,37.0771,37.1226,37.0393,37.115,396900.0
2015-01-15 14:10:00,49.0,49.02,48.94,49.01,140900.0,37.1074,37.1226,37.062,37.115,140900.0
2015-01-15 14:20:00,49.01,49.02,48.96,49.01,148300.0,37.115,37.1226,37.0771,37.115,148300.0
2015-01-15 14:30:00,49.0,49.07,48.96,49.06,187300.0,37.1074,37.1604,37.0771,37.1529,187300.0
2015-01-15 14:40:00,49.06,49.1,49.04,49.05,169600.0,37.1529,37.1831,37.1377,37.1453,169600.0
2015-01-15 14:50:00,49.04,49.18,49.04,49.15,204000.0,37.1377,37.2437,37.1377,37.221,204000.0
2015-01-15 15:00:00,49.15,49.17,49.04,49.04,157300.0,37.221,37.2362,37.1377,37.1377,157300.0
2015-01-15 15:10:00,49.04,49.06,48.94,49.0,186300.0,37.1377,37.1529,37.062,37.1074,186300.0
2015-01-15 15:20:00,49.0,49.07,48.96,49.04,390700.0,37.1074,37.1604,37.0771,37.1377,390700.0
2015-01-15 15:30:00,49.04,49.11,49.0,49.03,228900.0,37.1377,37.1907,37.1074,37.1301,228900.0
2015-01-15 15:40:00,49.03,49.08,48.99,49.02,355800.0,37.1301,37.168,37.0998,37.1226,355800.0
2015-01-15 15:50:00,49.03,49.03,48.87,48.89,845800.0,37.1301,37.1301,37.009,37.0241,845800.0
2015-01-16 09:30:00,48.76,49.05,48.67,48.96,631600.0,36.9257,37.1453,36.8575,37.0771,631600.0
2015-01-16 09:40:00,48.97,49.05,48.92,48.99,363200.0,37.0847,37.1453,37.0468,37.0998,363200.0
2015-01-16 09:50:00,48.99,49.01,48.91,48.95,327100.0,37.0998,37.115,37.0393,37.0695,327100.0
2015-01-16 10:00:00,48.95,49.06,48.83,48.83,1106000.0,37.0695,37.1529,36.9787,36.9787,1106000.0
2015-01-16 10:10:00,48.84,48.95,48.8,48.94,478900.0,36.9862,37.0695,36.956,37.062,478900.0
2015-01-16 10:20:00,48.95,49.02,48.88,48.94,646100.0,37.0695,37.1226,37.0165,37.062,646100.0
2015-01-16 10:30:00,48.94,49.02,48.93,48.96,161400.0,37.062,37.1226,37.0544,37.0771,161400.0
2015-01-16 10:40:00,48.96,49.01,48.93,48.94,237800.0,37.0771,37.115,37.0544,37.062,237800.0
2015-01-16 10:50:00,48.95,49.13,48.94,49.13,287600.0,37.0695,37.2059,37.062,37.2059,287600.0
2015-01-16 11:00:00,49.12,49.18,49.07,49.1,74600.0,37.1983,37.2437,37.1604,37.1831,74600.0
2015-01-16 11:10:00,49.1,49.12,49.01,49.1,329100.0,37.1831,37.1983,37.115,37.1831,329100.0
2015-01-16 11:20:00,49.09,49.1,49.0,49.02,137100.0,37.1756,37.1831,37.1074,37.1226,137100.0
2015-01-16 11:30:00,49.02,49.1,49.02,49.1,141400.0,37.1226,37.1831,37.1226,37.1831,141400.0
2015-01-16 11:40:00,49.07,49.12,49.04,49.06,236300.0,37.1604,37.1983,37.1377,37.1529,236300.0
2015-01-16 11:50:00,49.04,49.06,48.99,49.01,94300.0,37.1377,37.1529,37.0998,37.115,94300.0
2015-01-16 12:00:00,49.01,49.09,49.0,49.01,85500.0,37.115,37.1756,37.1074,37.115,85500.0
2015-01-16 12:10:00,49.01,49.04,48.99,49.0,102000.0,37.115,37.1377,37.0998,37.1074,102000.0
2015-01-16 12:20:00,48.99,49.03,48.97,49.02,85000.0,37.0998,37.1301,37.0847,37.1226,85000.0
2015-01-16 12:30:00,49.02,49.04,48.99,49.04,100000.0,37.1226,37.1377,37.0998,37.1377,100000.0
2015-01-16 12:40:00,49.05,49.15,49.04,49.14,190900.0,37.1453,37.221,37.1377,37.2134,190900.0
2015-01-16 12:50:00,49.14,49.2,49.13,49.15,137800.0,37.2134,37.2589,37.2059,37.221,137800.0
2015-01-16 13:00:00,49.16,49.16,49.07,49.11,265800.0,37.2286,37.2286,37.1604,37.1907,265800.0
2015-01-16 13:10:00,49.11,49.12,49.03,49.03,181900.0,37.1907,37.1983,37.1301,37.1301,181900.0
2015-01-16 13:20:00,49.04,49.08,49.0,49.05,226200.0,37.1377,37.168,37.1074,37.1453,226200.0
2015-01-16 13:30:00,49.05,49.09,49.02,49.07,122700.0,37.1453,37.1756,37.1226,37.1604,122700.0
2015-01-16 13:40:00,49.07,49.09,49.04,49.07,91100.0,37.1604,37.1756,37.1377,37.1604,91100.0
2015-01-16 13:50:00,49.07,49.09,49.06,49.09,59900.0,37.1604,37.1756,37.1529,37.1756,59900.0
2015-01-16 14:00:00,49.09,49.11,49.02,49.04,1128000.0,37.1756,37.1907,37.1226,37.1377,1128000.0
2015-01-16 14:10:00,49.04,49.05,49.0,49.01,813200.0,37.1377,37.1453,37.1074,37.115,813200.0
2015-01-16 14:20:00,49.01,49.05,49.0,49.02,275900.0,37.115,37.1453,37.1074,37.1226,275900.0
2015-01-16 14:30:00,49.02,49.03,48.96,48.98,160200.0,37.1226,37.1301,37.0771,37.0923,160200.0
2015-01-16 14:40:00,48.98,49.02,48.96,48.98,182500.0,37.0923,37.1226,37.0771,37.0923,182500.0
2015-01-16 14:50:00,49.0,49.07,48.99,49.06,289500.0,37.1074,37.1604,37.0998,37.1529,289500.0
2015-01-16 15:00:00,49.05,49.07,49.02,49.03,476400.0,37.1453,37.1604,37.1226,37.1301,476400.0
2015-01-16 15:10:00,49.03,49.06,49.0,49.04,178000.0,37.1301,37.1529,37.1074,37.1377,178000.0
2015-01-16 15:20:00,49.05,49.11,49.04,49.08,190300.0,37.1453,37.1907,37.1377,37.168,190300.0
2015-01-16 15:30:00,49.08,49.19,49.07,49.18,270200.0,37.168,37.2513,37.1604,37.2437,270200.0
2015-01-16 15:40:00,49.19,49.27,49.17,49.24,449600.0,37.2513,37.3119,37.2362,37.2892,449600.0
2015-01-16 15:50:00,49.25,49.32,49.23,49.27,792100.0,37.2967,37.3497,37.2816,37.3119,792100.0
2015-01-20 09:30:00,49.46,49.69,49.46,49.61,712900.0,37.4558,37.6299,37.4558,37.5694,712900.0
2015-01-20 09:40:00,49.6,49.61,49.38,49.41,369800.0,37.5618,37.5694,37.3952,37.4179,369800.0
2015-01-20 09:50:00,49.41,49.41,49.24,49.26,229700.0,37.4179,37.4179,37.2892,37.3043,229700.0
2015-01-20 10:00:00,49.25,49.32,49.17,49.29,316000.0,37.2967,37.3497,37.2362,37.327,316000.0
2015-01-20 10:10:00,49.28,49.35,49.24,49.25,707100.0,37.3195,37.3725,37.2892,37.2967,707100.0
2015-01-20 10:20:00,49.25,49.37,49.22,49.33,213700.0,37.2967,37.3876,37.274,37.3573,213700.0
2015-01-20 10:30:00,49.34,49.36,49.21,49.21,183600.0,37.3649,37.38,37.2664,37.2664,183600.0
2015-01-20 10:40:00,49.2,49.24,49.13,49.24,133200.0,37.2589,37.2892,37.2059,37.2892,133200.0
2015-01-20 10:50:00,49.24,49.24,49.16,49.2,272500.0,37.2892,37.2892,37.2286,37.2589,272500.0
2015-01-20 11:00:00,49.19,49.24,49.14,49.24,121500.0,37.2513,37.2892,37.2134,37.2892,121500.0
2015-01-20 11:10:00,49.25,49.25,49.15,49.2,74600.0,37.2967,37.2967,37.221,37.2589,74600.0
2015-01-20 11:20:00,49.2,49.24,49.17,49.21,860700.0,37.2589,37.2892,37.2362,37.2664,860700.0
2015-01-20 11:30:00,49.21,49.25,49.19,49.22,192900.0,37.2664,37.2967,37.2513,37.274,192900.0
2015-01-20 11:40:00,49.22,49.23,49.07,49.09,214500.0,37.274,37.2816,37.1604,37.1756,214500.0
2015-01-20 11:50:00,49.08,49.13,49.06,49.12,87500.0,37.168,37.2059,37.1529,37.1983,87500.0
2015-01-20 12:00:00,49.12,49.13,49.08,49.11,91600.0,37.1983,37.2059,37.168,37.1907,91600.0
2015-01-20 12:10:00,49.1,49.14,49.09,49.13,90800.0,37.1831,37.2134,37.1756,37.2059,90800.0
2015-01-20 12:20:00,49.14,49.16,49.12,49.14,82500.0,37.2134,37.2286,37.1983,37.2134,82500.0
2015-01-20 12:30:00,49.15,49.17,49.11,49.14,169800.0,37.221,37.2362,37.1907,37.2134,169800.0
2015-01-20 12:40:00,49.15,49.21,49.14,49.19,161800.0,37.221,37.2664,37.2134,37.2513,161800.0
2015-01-20 12:50:00,49.19,49.21,49.14,49.17,81800.0,37.2513,37.2664,37.2134,37.2362,81800.0
2015-01-20 13:00:00,49.17,49.2,49.11,49.12,153200.0,37.2362,37.2589,37.1907,37.1983,153200.0
2015-01-20 13:10:00,49.11,49.17,49.11,49.16,86500.0,37.1907,37.2362,37.1907,37.2286,86500.0
2015-01-20 13:20:00,49.16,49.28,49.16,49.27,79700.0,37.2286,37.3195,37.2286,37.3119,79700.0
2015-01-20 13:30:00,49.27,49.31,49.27,49.31,100200.0,37.3119,37.3422,37.3119,37.3422,100200.0
2015-01-20 13:40:00,49.3,49.32,49.26,49.31,106100.0,37.3346,37.3497,37.3043,37.3422,106100.0
2015-01-20 13:50:00,49.3,49.31,49.26,49.27,269400.0,37.3346,37.3422,37.3043,37.3119,269400.0
2015-01-20 14:00:00,49.27,49.35,49.26,49.34,146800.0,37.3119,37.3725,37.3043,37.3649,146800.0
2015-01-20 14:10:00,49.34,49.35,49.28,49.29,44600.0,37.3649,37.3725,37.3195,37.327,44600.0
2015-01-20 14:20:00,49.3,49.31,49.27,49.3,83000.0,37.3346,37.3422,37.3119,37.3346,83000.0
2015-01-20 14:30:00,49.29,49.42,49.29,49.41,226900.0,37.327,37.4255,37.327,37.4179,226900.0
2015-01-20 14:40:00,49.4,49.5,49.4,49.5,187300.0,37.4103,37.4861,37.4103,37.4861,187300.0
2015-01-20 14:50:00,49.49,49.5,49.45,49.5,104900.0,37.4785,37.4861,37.4482,37.4861,104900.0
2015-01-20 15:00:00,49.49,49.52,49.45,49.51,123300.0,37.4785,37.5012,37.4482,37.4936,123300.0
2015-01-20 15:10:00,49.52,49.56,49.48,49.54,377400.0,37.5012,37.5315,37.4709,37.5164,377400.0
2015-01-20 15:20:00,49.54,49.56,49.5,49.55,363900.0,37.5164,37.5315,37.4861,37.5239,363900.0
2015-01-20 15:30:00,49.55,49.55,49.36,49.47,565700.0,37.5239,37.5239,37.38,37.4633,565700.0
2015-01-20 15:40:00,49.47,49.54,49.47,49.47,420400.0,37.4633,37.5164,37.4633,37.4633,420400.0
2015-01-20 15:50:00,49.47,49.48,49.41,49.46,527300.0,37.4633,37.4709,37.4179,37.4558,527300.0
2015-01-21 09:30:00,49.37,49.51,49.12,49.49,464700.0,37.3876,37.4936,37.1983,37.4785,464700.0
2015-01-21 09:40:00,49.5,49.59,49.35,49.39,429800.0,37.4861,37.5542,37.3725,37.4028,429800.0
2015-01-21 09:50:00,49.4,49.53,49.4,49.46,277800.0,37.4103,37.5088,37.4103,37.4558,277800.0
2015-01-21 10:00:00,49.47,49.54,49.42,49.43,171200.0,37.4633,37.5164,37.4255,37.433,171200.0
2015-01-21 10:10:00,49.43,49.55,49.38,49.54,158700.0,37.433,37.5239,37.3952,37.5164,158700.0
2015-01-21 10:20:00,49.54,49.58,49.49,49.54,81000.0,37.5164,37.5466,37.4785,37.5164,81000.0
2015-01-21 10:30:00,49.55,49.6,49.48,49.49,228300.0,37.5239,37.5618,37.4709,37.4785,228300.0
2015-01-21 10:40:00,49.48,49.66,49.48,49.66,99800.0,37.4709,37.6072,37.4709,37.6072,99800.0
2015-01-21 10:50:00,49.67,49.72,49.63,49.69,227200.0,37.6148,37.6527,37.5845,37.6299,227200.0
2015-01-21 11:00:00,49.69,49.72,49.61,49.63,338500.0,37.6299,37.6527,37.5694,37.5845,338500.0
2015-01-21 11:10:00,49.62,49.67,49.6,49.62,264700.0,37.5769,37.6148,37.5618,37.5769,264700.0
2015-01-21 11:20:00,49.62,49.63,49.54,49.6,218100.0,37.5769,37.5845,37.5164,37.5618,218100.0
2015-01-21 11:30:00,49.6,49.65,49.58,49.59,123800.0,37.5618,37.5997,37.5466,37.5542,123800.0
2015-01-21 11:40:00,49.59,49.63,49.56,49.63,101200.0,37.5542,37.5845,37.5315,37.5845,101200.0
2015-01-21 11:50:00,49.62,49.67,49.62,49.64,111600.0,37.5769,37.6148,37.5769,37.5921,111600.0
2015-01-21 12:00:00,49.64,49.67,49.61,49.61,53700.0,37.5921,37.6148,37.5694,37.5694,53700.0
2015-01-21 12:10:00,49.61,49.69,49.61,49.66,43900.0,37.5694,37.6299,37.5694,37.6072,43900.0
2015-01-21 12:20:00,49.66,49.69,49.64,49.69,64200.0,37.6072,37.6299,37.5921,37.6299,64200.0
2015-01-21 12:30:00,49.7,49.71,49.59,49.62,92000.0,37.6375,37.6451,37.5542,37.5769,92000.0
2015-01-21 12:40:00,49.61,49.67,49.6,49.65,78700.0,37.5694,37.6148,37.5618,37.5997,78700.0
2015-01-21 12:50:00,49.65,49.66,49.56,49.58,143600.0,37.5997,37.6072,37.5315,37.5466,143600.0
2015-01-21 13:00:00,49.58,49.61,49.56,49.6,122400.0,37.5466,37.5694,37.5315,37.5618,122400.0
2015-01-21 13:10:00,49.6,49.61,49.56,49.6,53200.0,37.5618,37.5694,37.5315,37.5618,53200.0
2015-01-21 13:20:00,49.61,49.61,49.51,49.52,98800.0,37.5694,37.5694,37.4936,37.5012,98800.0
2015-01-21 13:30:00,49.52,49.52,49.46,49.51,48600.0,37.5012,37.5012,37.4558,37.4936,48600.0
2015-01-21 13:40:00,49.5,49.54,49.49,49.52,38000.0,37.4861,37.5164,37.4785,37.5012,38000.0
2015-01-21 13:50:00,49.52,49.54,49.46,49.47,208500.0,37.5012,37.5164,37.4558,37.4633,208500.0
2015-01-21 14:00:00,49.46,49.49,49.43,49.46,125200.0,37.4558,37.4785,37.433,37.4558,125200.0
2015-01-21 14:10:00,49.47,49.52,49.43,49.51,91600.0,37.4633,37.5012,37.433,37.4936,91600.0
2015-01-21 14:20:00,49.51,49.56,49.51,49.53,96200.0,37.4936,37.5315,37.4936,37.5088,96200.0
2015-01-21 14:30:00,49.54,49.55,49.48,49.5,130200.0,37.5164,37.5239,37.4709,37.4861,130200.0
2015-01-21 14:40:00,49.5,49.62,49.47,49.62,276800.0,37.4861,37.5769,37.4633,37.5769,276800.0
2015-01-21 14:50:00,49.61,49.64,49.59,49.61,130600.0,37.5694,37.5921,37.5542,37.5694,130600.0
2015-01-21 15:00:00,49.62,49.63,49.58,49.58,116700.0,37.5769,37.5845,37.5466,37.5466,116700.0
2015-01-21 15:10:00,49.58,49.67,49.55,49.65,93500.0,37.5466,37.6148,37.5239,37.5997,93500.0
2015-01-21 15:20:00,49.65,49.67,49.63,49.66,139600.0,37.5997,37.6148,37.5845,37.6072,139600.0
2015-01-21 15:30:00,49.65,49.7,49.63,49.69,204800.0,37.5997,37.6375,37.5845,37.6299,204800.0
2015-01-21 15:40:00,49.69,49.71,49.67,49.7,196200.0,37.6299,37.6451,37.6148,37.6375,196200.0
2015-01-21 15:50:00,49.7,49.72,49.67,49.69,637500.0,37.6375,37.6527,37.6148,37.6299,637500.0
2015-01-22 09:30:00,49.92,49.96,49.71,49.78,1097400.0,37.8041,37.8344,37.6451,37.6981,1097400.0
2015-01-22 09:40:00,49.78,49.78,49.48,49.56,580300.0,37.6981,37.6981,37.4709,37.5315,580300.0
2015-01-22 09:50:00,49.55,49.67,49.53,49.64,470900.0,37.5239,37.6148,37.5088,37.5921,470900.0
2015-01-22 10:00:00,49.64,49.73,49.61,49.67,307000.0,37.5921,37.6602,37.5694,37.6148,307000.0
2015-01-22 10:10:00,49.68,49.8,49.65,49.79,188300.0,37.6224,37.7132,37.5997,37.7057,188300.0
2015-01-22 10:20:00,49.79,49.86,49.79,49.82,413300.0,37.7057,37.7587,37.7057,37.7284,413300.0
2015-01-22 10:30:00,49.82,49.88,49.81,49.84,128700.0,37.7284,37.7738,37.7208,37.7435,128700.0
2015-01-22 10:40:00,49.84,49.98,49.84,49.95,126500.0,37.7435,37.8496,37.7435,37.8268,126500.0
2015-01-22 10:50:00,49.96,50.06,49.96,50.04,251800.0,37.8344,37.9101,37.8344,37.895,251800.0
2015-01-22 11:00:00,50.04,50.06,49.94,49.97,285800.0,37.895,37.9101,37.8193,37.842,285800.0
2015-01-22 11:10:00,49.96,49.96,49.89,49.95,437300.0,37.8344,37.8344,37.7814,37.8268,437300.0
2015-01-22 11:20:00,49.95,50.0,49.93,49.97,124300.0,37.8268,37.8647,37.8117,37.842,124300.0
2015-01-22 11:30:00,49.98,49.99,49.89,49.92,118400.0,37.8496,37.8571,37.7814,37.8041,118400.0
2015-01-22 11:40:00,49.92,49.94,49.85,49.85,94600.0,37.8041,37.8193,37.7511,37.7511,94600.0
2015-01-22 11:50:00,49.86,49.9,49.81,49.9,102700.0,37.7587,37.789,37.7208,37.789,102700.0
2015-01-22 12:00:00,49.91,49.91,49.85,49.87,161800.0,37.7966,37.7966,37.7511,37.7663,161800.0
2015-01-22 12:10:00,49.87,49.89,49.84,49.86,75700.0,37.7663,37.7814,37.7435,37.7587,75700.0
2015-01-22 12:20:00,49.86,49.9,49.86,49.9,135300.0,37.7587,37.789,37.7587,37.789,135300.0
2015-01-22 12:30:00,49.9,49.91,49.81,49.82,129300.0,37.789,37.7966,37.7208,37.7284,129300.0
2015-01-22 12:40:00,49.82,49.88,49.81,49.87,177100.0,37.7284,37.7738,37.7208,37.7663,177100.0
2015-01-22 12:50:00,49.86,49.86,49.79,49.81,106900.0,37.7587,37.7587,37.7057,37.7208,106900.0
2015-01-22 13:00:00,49.81,49.95,49.81,49.94,683200.0,37.7208,37.8268,37.7208,37.8193,683200.0
2015-01-22 13:10:00,49.94,49.96,49.89,49.9,297600.0,37.8193,37.8344,37.7814,37.789,297600.0
2015-01-22 13:20:00,49.91,49.94,49.88,49.92,440600.0,37.7966,37.8193,37.7738,37.8041,440600.0
2015-01-22 13:30:00,49.92,49.95,49.91,49.93,103600.0,37.8041,37.8268,37.7966,37.8117,103600.0
2015-01-22 13:40:00,49.93,50.01,49.92,49.98,224700.0,37.8117,37.8723,37.8041,37.8496,224700.0
2015-01-22 13:50:00,49.98,50.01,49.95,49.97,205400.0,37.8496,37.8723,37.8268,37.842,205400.0
2015-01-22 14:00:00,49.97,50.01,49.94,49.97,279700.0,37.842,37.8723,37.8193,37.842,279700.0
2015-01-22 14:10:00,49.96,50.03,49.95,50.01,242400.0,37.8344,37.8874,37.8268,37.8723,242400.0
2015-01-22 14:20:00,50.01,50.01,49.96,49.99,237500.0,37.8723,37.8723,37.8344,37.8571,237500.0
2015-01-22 14:30:00,50.0,50.1,49.99,50.09,692600.0,37.8647,37.9404,37.8571,37.9329,692600.0
2015-01-22 14:40:00,50.09,50.12,50.03,50.11,415400.0,37.9329,37.9556,37.8874,37.948,415400.0
2015-01-22 14:50:00,50.11,50.16,50.11,50.14,176000.0,37.948,37.9859,37.948,37.9707,176000.0
2015-01-22 15:00:00,50.15,50.21,50.14,50.19,342500.0,37.9783,38.0237,37.9707,38.0086,342500.0
2015-01-22 15:10:00,50.18,50.21,50.16,50.2,189400.0,38.001,38.0237,37.9859,38.0162,189400.0
2015-01-22 15:20:00,50.21,50.22,50.15,50.19,180000.0,38.0237,38.0313,37.9783,38.0086,180000.0
2015-01-22 15:30:00,50.19,50.22,50.16,50.19,222100.0,38.0086,38.0313,37.9859,38.0086,222100.0
2015-01-22 15:40:00,50.19,50.19,50.15,50.17,252300.0,38.0086,38.0086,37.9783,37.9934,252300.0
2015-01-22 15:50:00,50.16,50.21,50.12,50.2,597800.0,37.9859,38.0237,37.9556,38.0162,597800.0
2015-01-23 09:30:00,49.97,50.05,49.78,49.82,675200.0,37.842,37.9026,37.6981,37.7284,675200.0
2015-01-23 09:40:00,49.83,49.88,49.8,49.87,308500.0,37.736,37.7738,37.7132,37.7663,308500.0
2015-01-23 09:50:00,49.87,49.87,49.78,49.79,398100.0,37.7663,37.7663,37.6981,37.7057,398100.0
2015-01-23 10:00:00,49.79,49.85,49.78,49.81,156600.0,37.7057,37.7511,37.6981,37.7208,156600.0
2015-01-23 10:10:00,49.81,49.86,49.79,49.84,159800.0,37.7208,37.7587,37.7057,37.7435,159800.0
2015-01-23 10:20:00,49.84,49.91,49.83,49.9,110600.0,37.7435,37.7966,37.736,37.789,110600.0
2015-01-23 10:30:00,49.9,49.91,49.81,49.83,198700.0,37.789,37.7966,37.7208,37.736,198700.0
2015-01-23 10:40:00,49.83,49.86,49.76,49.78,112000.0,37.736,37.7587,37.683,37.6981,112000.0
2015-01-23 10:50:00,49.78,49.91,49.77,49.84,142200.0,37.6981,37.7966,37.6905,37.7435,142200.0
2015-01-23 11:00:00,49.84,49.84,49.8,49.8,88200.0,37.7435,37.7435,37.7132,37.7132,88200.0
2015-01-23 11:10:00,49.8,49.86,49.78,49.85,76600.0,37.7132,37.7587,37.6981,37.7511,76600.0
2015-01-23 11:20:00,49.85,49.88,49.84,49.87,106300.0,37.7511,37.7738,37.7435,37.7663,106300.0
2015-01-23 11:30:00,49.87,49.88,49.81,49.81,140300.0,37.7663,37.7738,37.7208,37.7208,140300.0
2015-01-23 11:40:00,49.81,49.81,49.77,49.79,217000.0,37.7208,37.7208,37.6905,37.7057,217000.0
2015-01-23 11:50:00,49.79,49.81,49.75,49.77,78400.0,37.7057,37.7208,37.6754,37.6905,78400.0
2015-01-23 12:00:00,49.77,49.79,49.76,49.78,97100.0,37.6905,37.7057,37.683,37.6981,97100.0
2015-01-23 12:10:00,49.77,49.83,49.75,49.77,202700.0,37.6905,37.736,37.6754,37.6905,202700.0
2015-01-23 12:20:00,49.77,49.81,49.75,49.79,68900.0,37.6905,37.7208,37.6754,37.7057,68900.0
2015-01-23 12:30:00,49.79,49.86,49.79,49.84,102500.0,37.7057,37.7587,37.7057,37.7435,102500.0
2015-01-23 12:40:00,49.85,49.86,49.82,49.85,59800.0,37.7511,37.7587,37.7284,37.7511,59800.0
2015-01-23 12:50:00,49.84,49.88,49.83,49.88,72900.0,37.7435,37.7738,37.736,37.7738,72900.0
2015-01-23 13:00:00,49.88,49.9,49.85,49.89,57600.0,37.7738,37.789,37.7511,37.7814,57600.0
2015-01-23 13:10:00,49.89,49.92,49.85,49.87,100400.0,37.7814,37.8041,37.7511,37.7663,100400.0
2015-01-23 13:20:00,49.87,49.9,49.86,49.87,65400.0,37.7663,37.789,37.7587,37.7663,65400.0
2015-01-23 13:30:00,49.87,49.89,49.86,49.89,76900.0,37.7663,37.7814,37.7587,37.7814,76900.0
2015-01-23 13:40:00,49.89,49.92,49.87,49.9,79200.0,37.7814,37.8041,37.7663,37.789,79200.0
2015-01-23 13:50:00,49.9,49.93,49.88,49.89,66000.0,37.789,37.8117,37.7738,37.7814,66000.0
2015-01-23 14:00:00,49.89,49.92,49.86,49.87,72600.0,37.7814,37.8041,37.7587,37.7663,72600.0
2015-01-23 14:10:00,49.86,49.87,49.84,49.85,51300.0,37.7587,37.7663,37.7435,37.7511,51300.0
2015-01-23 14:20:00,49.85,49.88,49.84,49.86,69700.0,37.7511,37.7738,37.7435,37.7587,69700.0
2015-01-23 14:30:00,49.86,49.87,49.79,49.8,144500.0,37.7587,37.7663,37.7057,37.7132,144500.0
2015-01-23 14:40:00,49.79,49.8,49.73,49.75,69400.0,37.7057,37.7132,37.6602,37.6754,69400.0
2015-01-23 14:50:00,49.75,49.79,49.74,49.74,57800.0,37.6754,37.7057,37.6678,37.6678,57800.0
2015-01-23 15:00:00,49.74,49.76,49.71,49.75,105000.0,37.6678,37.683,37.6451,37.6754,105000.0
2015-01-23 15:10:00,49.75,49.77,49.72,49.73,107800.0,37.6754,37.6905,37.6527,37.6602,107800.0
2015-01-23 15:20:00,49.73,49.74,49.7,49.72,284900.0,37.6602,37.6678,37.6375,37.6527,284900.0
2015-01-23 15:30:00,49.72,49.73,49.69,49.69,210100.0,37.6527,37.6602,37.6299,37.6299,210100.0
2015-01-23 15:40:00,49.69,49.71,49.67,49.71,137400.0,37.6299,37.6451,37.6148,37.6451,137400.0
2015-01-23 15:50:00,49.7,49.71,49.64,49.65,767400.0,37.6375,37.6451,37.5921,37.5997,767400.0
2015-01-26 09:30:00,49.63,49.63,49.47,49.51,453400.0,37.5845,37.5845,37.4633,37.4936,453400.0
2015-01-26 09:40:00,49.52,49.53,49.44,49.49,113000.0,37.5012,37.5088,37.4406,37.4785,113000.0
2015-01-26 09:50:00,49.49,49.55,49.48,49.52,294800.0,37.4785,37.5239,37.4709,37.5012,294800.0
2015-01-26 10:00:00,49.53,49.6,49.52,49.58,98400.0,37.5088,37.5618,37.5012,37.5466,98400.0
2015-01-26 10:10:00,49.59,49.59,49.47,49.47,72400.0,37.5542,37.5542,37.4633,37.4633,72400.0
2015-01-26 10:20:00,49.47,49.47,49.41,49.44,169100.0,37.4633,37.4633,37.4179,37.4406,169100.0
2015-01-26 10:30:00,49.44,49.46,49.37,49.43,51400.0,37.4406,37.4558,37.3876,37.433,51400.0
2015-01-26 10:40:00,49.43,49.57,49.42,49.54,56100.0,37.433,37.5391,37.4255,37.5164,56100.0
2015-01-26 10:50:00,49.55,49.58,49.53,49.56,65300.0,37.5239,37.5466,37.5088,37.5315,65300.0
2015-01-26 11:00:00,49.56,49.57,49.51,49.54,54200.0,37.5315,37.5391,37.4936,37.5164,54200.0
2015-01-26 11:10:00,49.53,49.56,49.52,49.54,28000.0,37.5088,37.5315,37.5012,37.5164,28000.0
2015-01-26 11:20:00,49.55,49.57,49.51,49.54,41300.0,37.5239,37.5391,37.4936,37.5164,41300.0
2015-01-26 11:30:00,49.55,49.56,49.52,49.54,37000.0,37.5239,37.5315,37.5012,37.5164,37000.0
2015-01-26 11:40:00,49.55,49.62,49.55,49.61,49200.0,37.5239,37.5769,37.5239,37.5694,49200.0
2015-01-26 11:50:00,49.61,49.66,49.59,49.64,37100.0,37.5694,37.6072,37.5542,37.5921,37100.0
2015-01-26 12:00:00,49.64,49.65,49.59,49.63,111800.0,37.5921,37.5997,37.5542,37.5845,111800.0
2015-01-26 12:10:00,49.62,49.64,49.6,49.6,47600.0,37.5769,37.5921,37.5618,37.5618,47600.0
2015-01-26 12:20:00,49.6,49.62,49.58,49.59,23400.0,37.5618,37.5769,37.5466,37.5542,23400.0
2015-01-26 12:30:00,49.59,49.6,49.51,49.52,75700.0,37.5542,37.5618,37.4936,37.5012,75700.0
2015-01-26 12:40:00,49.52,49.56,49.51,49.55,16400.0,37.5012,37.5315,37.4936,37.5239,16400.0
2015-01-26 12:50:00,49.56,49.59,49.56,49.57,33300.0,37.5315,37.5542,37.5315,37.5391,33300.0
2015-01-26 13:00:00,49.57,49.57,49.53,49.54,34700.0,37.5391,37.5391,37.5088,37.5164,34700.0
2015-01-26 13:10:00,49.54,49.61,49.54,49.6,40000.0,37.5164,37.5694,37.5164,37.5618,40000.0
2015-01-26 13:20:00,49.6,49.63,49.59,49.61,62900.0,37.5618,37.5845,37.5542,37.5694,62900.0
2015-01-26 13:30:00,49.61,49.66,49.61,49.64,16600.0,37.5694,37.6072,37.5694,37.5921,16600.0
2015-01-26 13:40:00,49.64,49.72,49.63,49.71,239500.0,37.5921,37.6527,37.5845,37.6451,239500.0
2015-01-26 13:50:00,49.72,49.72,49.66,49.66,35900.0,37.6527,37.6527,37.6072,37.6072,35900.0
2015-01-26 14:00:00,49.66,49.68,49.63,49.66,36300.0,37.6072,37.6224,37.5845,37.6072,36300.0
2015-01-26 14:10:00,49.65,49.65,49.6,49.61,54400.0,37.5997,37.5997,37.5618,37.5694,54400.0
2015-01-26 14:20:00,49.61,49.63,49.59,49.62,106600.0,37.5694,37.5845,37.5542,37.5769,106600.0
2015-01-26 14:30:00,49.62,49.63,49.61,49.62,28600.0,37.5769,37.5845,37.5694,37.5769,28600.0
2015-01-26 14:40:00,49.62,49.64,49.53,49.53,79600.0,37.5769,37.5921,37.5088,37.5088,79600.0
2015-01-26 14:50:00,49.54,49.58,49.53,49.55,28400.0,37.5164,37.5466,37.5088,37.5239,28400.0
2015-01-26 15:00:00,49.55,49.56,49.53,49.55,28300.0,37.5239,37.5315,37.5088,37.5239,28300.0
2015-01-26 15:10:00,49.56,49.58,49.5,49.53,115700.0,37.5315,37.5466,37.4861,37.5088,115700.0
2015-01-26 15:20:00,49.53,49.56,49.52,49.53,193200.0,37.5088,37.5315,37.5012,37.5088,193200.0
2015-01-26 15:30:00,49.53,49.6,49.51,49.59,161000.0,37.5088,37.5618,37.4936,37.5542,161000.0
2015-01-26 15:40:00,49.59,49.61,49.57,49.61,180500.0,37.5542,37.5694,37.5391,37.5694,180500.0
2015-01-26 15:50:00,49.6,49.68,49.6,49.64,690000.0,37.5618,37.6224,37.5618,37.5921,690000.0
2015-01-27 09:30:00,49.15,49.3,49.01,49.14,1292700.0,37.221,37.3346,37.115,37.2134,1292700.0
2015-01-27 09:40:00,49.15,49.16,49.07,49.13,461200.0,37.221,37.2286,37.1604,37.2059,461200.0
2015-01-27 09:50:00,49.13,49.15,49.06,49.12,335600.0,37.2059,37.221,37.1529,37.1983,335600.0
2015-01-27 10:00:00,49.12,49.19,49.05,49.13,558100.0,37.1983,37.2513,37.1453,37.2059,558100.0
2015-01-27 10:10:00,49.14,49.16,49.08,49.11,313800.0,37.2134,37.2286,37.168,37.1907,313800.0
2015-01-27 10:20:00,49.11,49.15,49.07,49.07,217600.0,37.1907,37.221,37.1604,37.1604,217600.0
2015-01-27 10:30:00,49.07,49.07,48.93,48.98,336300.0,37.1604,37.1604,37.0544,37.0923,336300.0
2015-01-27 10:40:00,48.97,48.98,48.86,48.89,284200.0,37.0847,37.0923,37.0014,37.0241,284200.0
2015-01-27 10:50:00,48.88,48.95,48.87,48.93,182000.0,37.0165,37.0695,37.009,37.0544,182000.0
2015-01-27 11:00:00,48.94,48.95,48.89,48.92,183500.0,37.062,37.0695,37.0241,37.0468,183500.0
2015-01-27 11:10:00,48.92,48.94,48.88,48.89,230800.0,37.0468,37.062,37.0165,37.0241,230800.0
2015-01-27 11:20:00,48.9,48.94,48.84,48.93,133300.0,37.0317,37.062,36.9862,37.0544,133300.0
2015-01-27 11:30:00,48.92,48.99,48.91,48.95,266700.0,37.0468,37.0998,37.0393,37.0695,266700.0
2015-01-27 11:40:00,48.95,48.97,48.92,48.96,91400.0,37.0695,37.0847,37.0468,37.0771,91400.0
2015-01-27 11:50:00,48.96,48.99,48.88,48.89,75500.0,37.0771,37.0998,37.0165,37.0241,75500.0
2015-01-27 12:00:00,48.89,48.95,48.87,48.95,77100.0,37.0241,37.0695,37.009,37.0695,77100.0
2015-01-27 12:10:00,48.94,48.96,48.91,48.93,112900.0,37.062,37.0771,37.0393,37.0544,112900.0
2015-01-27 12:20:00,48.93,49.04,48.92,49.03,208800.0,37.0544,37.1377,37.0468,37.1301,208800.0
2015-01-27 12:30:00,49.03,49.05,49.01,49.04,189500.0,37.1301,37.1453,37.115,37.1377,189500.0
2015-01-27 12:40:00,49.04,49.05,49.01,49.01,140900.0,37.1377,37.1453,37.115,37.115,140900.0
2015-01-27 12:50:00,49.01,49.06,49.0,49.06,159300.0,37.115,37.1529,37.1074,37.1529,159300.0
2015-01-27 13:00:00,49.07,49.09,49.0,49.03,160700.0,37.1604,37.1756,37.1074,37.1301,160700.0
2015-01-27 13:10:00,49.04,49.12,49.02,49.1,52600.0,37.1377,37.1983,37.1226,37.1831,52600.0
2015-01-27 13:20:00,49.1,49.14,49.1,49.13,176200.0,37.1831,37.2134,37.1831,37.2059,176200.0
2015-01-27 13:30:00,49.13,49.15,49.11,49.14,75900.0,37.2059,37.221,37.1907,37.2134,75900.0
2015-01-27 13:40:00,49.14,49.16,49.07,49.1,109600.0,37.2134,37.2286,37.1604,37.1831,109600.0
2015-01-27 13:50:00,49.1,49.13,49.08,49.12,238300.0,37.1831,37.2059,37.168,37.1983,238300.0
2015-01-27 14:00:00,49.13,49.16,49.12,49.14,163400.0,37.2059,37.2286,37.1983,37.2134,163400.0
2015-01-27 14:10:00,49.15,49.24,49.13,49.24,107100.0,37.221,37.2892,37.2059,37.2892,107100.0
2015-01-27 14:20:00,49.24,49.29,49.23,49.25,74300.0,37.2892,37.327,37.2816,37.2967,74300.0
2015-01-27 14:30:00,49.26,49.26,49.19,49.25,58300.0,37.3043,37.3043,37.2513,37.2967,58300.0
2015-01-27 14:40:00,49.26,49.26,49.19,49.22,74800.0,37.3043,37.3043,37.2513,37.274,74800.0
2015-01-27 14:50:00,49.22,49.24,49.1,49.11,111700.0,37.274,37.2892,37.1831,37.1907,111700.0
2015-01-27 15:00:00,49.11,49.16,49.1,49.14,161900.0,37.1907,37.2286,37.1831,37.2134,161900.0
2015-01-27 15:10:00,49.15,49.17,49.1,49.1,109800.0,37.221,37.2362,37.1831,37.1831,109800.0
2015-01-27 15:20:00,49.11,49.11,49.01,49.01,172000.0,37.1907,37.1907,37.115,37.115,172000.0
2015-01-27 15:30:00,49.02,49.08,49.01,49.05,239900.0,37.1226,37.168,37.115,37.1453,239900.0
2015-01-27 15:40:00,49.04,49.13,49.04,49.07,375500.0,37.1377,37.2059,37.1377,37.1604,375500.0
2015-01-27 15:50:00,49.08,49.1,49.03,49.08,608900.0,37.168,37.1831,37.1301,37.168,608900.0
2015-01-28 09:30:00,49.26,49.35,49.24,49.31,451200.0,37.3043,37.3725,37.2892,37.3422,451200.0
2015-01-28 09:40:00,49.31,49.41,49.29,49.35,332700.0,37.3422,37.4179,37.327,37.3725,332700.0
2015-01-28 09:50:00,49.36,49.38,49.32,49.34,120000.0,37.38,37.3952,37.3497,37.3649,120000.0
2015-01-28 10:00:00,49.35,49.38,49.32,49.36,124000.0,37.3725,37.3952,37.3497,37.38,124000.0
2015-01-28 10:10:00,49.36,49.39,49.24,49.25,100800.0,37.38,37.4028,37.2892,37.2967,100800.0
2015-01-28 10:20:00,49.25,49.3,49.24,49.26,93800.0,37.2967,37.3346,37.2892,37.3043,93800.0
2015-01-28 10:30:00,49.25,49.28,49.14,49.15,150800.0,37.2967,37.3195,37.2134,37.221,150800.0
2015-01-28 10:40:00,49.14,49.17,49.06,49.07,167200.0,37.2134,37.2362,37.1529,37.1604,167200.0
2015-01-28 10:50:00,49.06,49.09,48.99,49.03,255100.0,37.1529,37.1756,37.0998,37.1301,255100.0
2015-01-28 11:00:00,49.03,49.1,49.01,49.1,155500.0,37.1301,37.1831,37.115,37.1831,155500.0
2015-01-28 11:10:00,49.09,49.09,48.97,49.02,284600.0,37.1756,37.1756,37.0847,37.1226,284600.0
2015-01-28 11:20:00,49.03,49.08,48.96,49.06,83400.0,37.1301,37.168,37.0771,37.1529,83400.0
2015-01-28 11:30:00,49.07,49.16,49.05,49.14,52900.0,37.1604,37.2286,37.1453,37.2134,52900.0
2015-01-28 11:40:00,49.13,49.2,49.09,49.18,72700.0,37.2059,37.2589,37.1756,37.2437,72700.0
2015-01-28 11:50:00,49.17,49.18,49.13,49.17,30100.0,37.2362,37.2437,37.2059,37.2362,30100.0
2015-01-28 12:00:00,49.16,49.23,49.15,49.19,80500.0,37.2286,37.2816,37.221,37.2513,80500.0
2015-01-28 12:10:00,49.19,49.23,49.16,49.21,76700.0,37.2513,37.2816,37.2286,37.2664,76700.0
2015-01-28 12:20:00,49.21,49.25,49.19,49.23,40600.0,37.2664,37.2967,37.2513,37.2816,40600.0
2015-01-28 12:30:00,49.23,49.24,49.17,49.19,122200.0,37.2816,37.2892,37.2362,37.2513,122200.0
2015-01-28 12:40:00,49.19,49.21,49.17,49.19,38300.0,37.2513,37.2664,37.2362,37.2513,38300.0
2015-01-28 12:50:00,49.18,49.2,49.15,49.15,28200.0,37.2437,37.2589,37.221,37.221,28200.0
2015-01-28 13:00:00,49.15,49.15,49.12,49.14,43700.0,37.221,37.221,37.1983,37.2134,43700.0
2015-01-28 13:10:00,49.13,49.16,49.1,49.11,75400.0,37.2059,37.2286,37.1831,37.1907,75400.0
2015-01-28 13:20:00,49.11,49.13,49.05,49.05,66900.0,37.1907,37.2059,37.1453,37.1453,66900.0
2015-01-28 13:30:00,49.05,49.13,49.05,49.1,101700.0,37.1453,37.2059,37.1453,37.1831,101700.0
2015-01-28 13:40:00,49.1,49.12,49.06,49.11,79400.0,37.1831,37.1983,37.1529,37.1907,79400.0
2015-01-28 13:50:00,49.11,49.16,49.05,49.06,89200.0,37.1907,37.2286,37.1453,37.1529,89200.0
2015-01-28 14:00:00,49.06,49.24,49.02,49.03,500700.0,37.1529,37.2892,37.1226,37.1301,500700.0
2015-01-28 14:10:00,49.03,49.08,48.97,49.06,205600.0,37.1301,37.168,37.0847,37.1529,205600.0
2015-01-28 14:20:00,49.05,49.08,48.9,48.95,257200.0,37.1453,37.168,37.0317,37.0695,257200.0
2015-01-28 14:30:00,48.94,48.96,48.83,48.9,162200.0,37.062,37.0771,36.9787,37.0317,162200.0
2015-01-28 14:40:00,48.89,49.01,48.87,48.96,102500.0,37.0241,37.115,37.009,37.0771,102500.0
2015-01-28 14:50:00,48.96,49.05,48.94,48.99,117100.0,37.0771,37.1453,37.062,37.0998,117100.0
2015-01-28 15:00:00,49.0,49.06,48.91,48.94,110500.0,37.1074,37.1529,37.0393,37.062,110500.0
2015-01-28 15:10:00,48.95,48.97,48.8,48.82,363600.0,37.0695,37.0847,36.956,36.9711,363600.0
2015-01-28 15:20:00,48.81,48.85,48.73,48.78,312100.0,36.9635,36.9938,36.9029,36.9408,312100.0
2015-01-28 15:30:00,48.78,48.8,48.61,48.61,234500.0,36.9408,36.956,36.8121,36.8121,234500.0
2015-01-28 15:40:00,48.6,48.61,48.47,48.55,369600.0,36.8045,36.8121,36.706,36.7666,369600.0
2015-01-28 15:50:00,48.55,48.58,48.5,48.52,708600.0,36.7666,36.7893,36.7288,36.7439,708600.0
2015-01-29 09:30:00,48.7,48.71,48.47,48.52,710700.0,36.8802,36.8878,36.706,36.7439,710700.0
2015-01-29 09:40:00,48.51,48.55,48.38,48.45,515700.0,36.7363,36.7666,36.6379,36.6909,515700.0
2015-01-29 09:50:00,48.45,48.54,48.38,48.49,449900.0,36.6909,36.7591,36.6379,36.7212,449900.0
2015-01-29 10:00:00,48.49,48.64,48.48,48.5,631800.0,36.7212,36.8348,36.7136,36.7288,631800.0
2015-01-29 10:10:00,48.5,48.57,48.46,48.56,197100.0,36.7288,36.7818,36.6985,36.7742,197100.0
2015-01-29 10:20:00,48.56,48.57,48.44,48.57,250800.0,36.7742,36.7818,36.6833,36.7818,250800.0
2015-01-29 10:30:00,48.57,48.57,48.37,48.44,170900.0,36.7818,36.7818,36.6303,36.6833,170900.0
2015-01-29 10:40:00,48.43,48.43,48.3,48.38,252000.0,36.6758,36.6758,36.5773,36.6379,252000.0
2015-01-29 10:50:00,48.38,48.41,48.31,48.4,114200.0,36.6379,36.6606,36.5849,36.653,114200.0
2015-01-29 11:00:00,48.41,48.41,48.28,48.39,125900.0,36.6606,36.6606,36.5622,36.6455,125900.0
2015-01-29 11:10:00,48.39,48.48,48.35,48.42,195400.0,36.6455,36.7136,36.6152,36.6682,195400.0
2015-01-29 11:20:00,48.42,48.5,48.37,48.4,466500.0,36.6682,36.7288,36.6303,36.653,466500.0
2015-01-29 11:30:00,48.41,48.52,48.41,48.5,226100.0,36.6606,36.7439,36.6606,36.7288,226100.0
2015-01-29 11:40:00,48.51,48.53,48.44,48.48,60800.0,36.7363,36.7515,36.6833,36.7136,60800.0
2015-01-29 11:50:00,48.48,48.58,48.48,48.5,177800.0,36.7136,36.7893,36.7136,36.7288,177800.0
2015-01-29 12:00:00,48.5,48.64,48.5,48.61,124000.0,36.7288,36.8348,36.7288,36.8121,124000.0
2015-01-29 12:10:00,48.61,48.66,48.6,48.6,138700.0,36.8121,36.8499,36.8045,36.8045,138700.0
2015-01-29 12:20:00,48.61,48.63,48.55,48.6,181600.0,36.8121,36.8272,36.7666,36.8045,181600.0
2015-01-29 12:30:00,48.61,48.61,48.53,48.55,162500.0,36.8121,36.8121,36.7515,36.7666,162500.0
2015-01-29 12:40:00,48.55,48.57,48.49,48.52,269100.0,36.7666,36.7818,36.7212,36.7439,269100.0
2015-01-29 12:50:00,48.51,48.59,48.49,48.56,359400.0,36.7363,36.7969,36.7212,36.7742,359400.0
2015-01-29 13:00:00,48.57,48.58,48.5,48.53,88900.0,36.7818,36.7893,36.7288,36.7515,88900.0
2015-01-29 13:10:00,48.53,48.63,48.53,48.59,127100.0,36.7515,36.8272,36.7515,36.7969,127100.0
2015-01-29 13:20:00,48.6,48.67,48.59,48.66,105300.0,36.8045,36.8575,36.7969,36.8499,105300.0
2015-01-29 13:30:00,48.65,48.7,48.62,48.68,99000.0,36.8424,36.8802,36.8196,36.8651,99000.0
2015-01-29 13:40:00,48.69,48.75,48.67,48.74,91900.0,36.8727,36.9181,36.8575,36.9105,91900.0
2015-01-29 13:50:00,48.74,48.77,48.69,48.7,59700.0,36.9105,36.9332,36.8727,36.8802,59700.0
2015-01-29 14:00:00,48.7,48.72,48.66,48.66,91300.0,36.8802,36.8954,36.8499,36.8499,91300.0
2015-01-29 14:10:00,48.66,48.68,48.62,48.66,661700.0,36.8499,36.8651,36.8196,36.8499,661700.0
2015-01-29 14:20:00,48.66,48.76,48.66,48.76,96800.0,36.8499,36.9257,36.8499,36.9257,96800.0
2015-01-29 14:30:00,48.76,48.8,48.76,48.78,68100.0,36.9257,36.956,36.9257,36.9408,68100.0
2015-01-29 14:40:00,48.78,48.78,48.7,48.72,60200.0,36.9408,36.9408,36.8802,36.8954,60200.0
2015-01-29 14:50:00,48.71,48.73,48.68,48.72,57000.0,36.8878,36.9029,36.8651,36.8954,57000.0
2015-01-29 15:00:00,48.73,48.82,48.71,48.82,86500.0,36.9029,36.9711,36.8878,36.9711,86500.0
2015-01-29 15:10:00,48.82,48.83,48.75,48.83,120900.0,36.9711,36.9787,36.9181,36.9787,120900.0
2015-01-29 15:20:00,48.83,48.91,48.81,48.84,227400.0,36.9787,37.0393,36.9635,36.9862,227400.0
2015-01-29 15:30:00,48.85,48.93,48.85,48.92,250800.0,36.9938,37.0544,36.9938,37.0468,250800.0
2015-01-29 15:40:00,48.92,48.96,48.85,48.88,232400.0,37.0468,37.0771,36.9938,37.0165,232400.0
2015-01-29 15:50:00,48.89,48.92,48.86,48.91,542000.0,37.0241,37.0468,37.0014,37.0393,542000.0
2015-01-30 09:30:00,48.64,48.67,48.52,48.6,424800.0,36.8348,36.8575,36.7439,36.8045,424800.0
2015-01-30 09:40:00,48.61,48.65,48.54,48.57,259400.0,36.8121,36.8424,36.7591,36.7818,259400.0
2015-01-30 09:50:00,48.57,48.59,48.46,48.46,346900.0,36.7818,36.7969,36.6985,36.6985,346900.0
2015-01-30 10:00:00,48.46,48.53,48.41,48.44,189700.0,36.6985,36.7515,36.6606,36.6833,189700.0
2015-01-30 10:10:00,48.45,48.47,48.37,48.38,296600.0,36.6909,36.706,36.6303,36.6379,296600.0
2015-01-30 10:20:00,48.38,48.38,48.29,48.33,224100.0,36.6379,36.6379,36.5697,36.6,224100.0
2015-01-30 10:30:00,48.32,48.33,48.25,48.31,366700.0,36.5925,36.6,36.5394,36.5849,366700.0
2015-01-30 10:40:00,48.31,48.43,48.29,48.41,165800.0,36.5849,36.6758,36.5697,36.6606,165800.0
2015-01-30 10:50:00,48.4,48.4,48.31,48.37,232800.0,36.653,36.653,36.5849,36.6303,232800.0
2015-01-30 11:00:00,48.38,48.45,48.36,48.37,145600.0,36.6379,36.6909,36.6227,36.6303,145600.0
2015-01-30 11:10:00,48.36,48.38,48.26,48.3,167300.0,36.6227,36.6379,36.547,36.5773,167300.0
2015-01-30 11:20:00,48.31,48.42,48.29,48.4,169900.0,36.5849,36.6682,36.5697,36.653,169900.0
2015-01-30 11:30:00,48.4,48.43,48.35,48.36,112100.0,36.653,36.6758,36.6152,36.6227,112100.0
2015-01-30 11:40:00,48.36,48.4,48.28,48.37,325400.0,36.6227,36.653,36.5622,36.6303,325400.0
2015-01-30 11:50:00,48.36,48.45,48.31,48.45,146900.0,36.6227,36.6909,36.5849,36.6909,146900.0
2015-01-30 12:00:00,48.45,48.54,48.45,48.46,185600.0,36.6909,36.7591,36.6909,36.6985,185600.0
2015-01-30 12:10:00,48.47,48.58,48.46,48.55,155300.0,36.706,36.7893,36.6985,36.7666,155300.0
2015-01-30 12:20:00,48.55,48.59,48.52,48.52,104300.0,36.7666,36.7969,36.7439,36.7439,104300.0
2015-01-30 12:30:00,48.52,48.53,48.48,48.49,214100.0,36.7439,36.7515,36.7136,36.7212,214100.0
2015-01-30 12:40:00,48.48,48.5,48.44,48.45,124400.0,36.7136,36.7288,36.6833,36.6909,124400.0
2015-01-30 12:50:00,48.44,48.45,48.37,48.38,535500.0,36.6833,36.6909,36.6303,36.6379,535500.0
2015-01-30 13:00:00,48.39,48.46,48.39,48.41,152500.0,36.6455,36.6985,36.6455,36.6606,152500.0
2015-01-30 13:10:00,48.41,48.41,48.32,48.34,173600.0,36.6606,36.6606,36.5925,36.6076,173600.0
2015-01-30 13:20:00,48.34,48.44,48.33,48.42,176300.0,36.6076,36.6833,36.6,36.6682,176300.0
2015-01-30 13:30:00,48.42,48.46,48.39,48.43,102600.0,36.6682,36.6985,36.6455,36.6758,102600.0
2015-01-30 13:40:00,48.43,48.55,48.41,48.54,175400.0,36.6758,36.7666,36.6606,36.7591,175400.0
2015-01-30 13:50:00,48.53,48.57,48.48,48.52,154600.0,36.7515,36.7818,36.7136,36.7439,154600.0
2015-01-30 14:00:00,48.52,48.52,48.46,48.49,165600.0,36.7439,36.7439,36.6985,36.7212,165600.0
2015-01-30 14:10:00,48.48,48.52,48.42,48.5,311800.0,36.7136,36.7439,36.6682,36.7288,311800.0
2015-01-30 14:20:00,48.5,48.6,48.49,48.59,255100.0,36.7288,36.8045,36.7212,36.7969,255100.0
2015-01-30 14:30:00,48.59,48.61,48.47,48.48,173500.0,36.7969,36.8121,36.706,36.7136,173500.0
2015-01-30 14:40:00,48.48,48.5,48.33,48.37,296500.0,36.7136,36.7288,36.6,36.6303,296500.0
2015-01-30 14:50:00,48.35,48.37,48.27,48.29,359800.0,36.6152,36.6303,36.5546,36.5697,359800.0
2015-01-30 15:00:00,48.29,48.33,48.18,48.19,330100.0,36.5697,36.6,36.4864,36.494,330100.0
2015-01-30 15:10:00,48.19,48.27,48.16,48.16,296800.0,36.494,36.5546,36.4713,36.4713,296800.0
2015-01-30 15:20:00,48.15,48.2,48.07,48.19,293600.0,36.4637,36.5016,36.4031,36.494,293600.0
2015-01-30 15:30:00,48.18,48.2,48.09,48.14,523500.0,36.4864,36.5016,36.4183,36.4561,523500.0
2015-01-30 15:40:00,48.14,48.14,47.99,48.01,575300.0,36.4561,36.4561,36.3425,36.3577,575300.0
2015-01-30 15:50:00,48.01,48.03,47.95,48.01,937000.0,36.3577,36.3728,36.3123,36.3577,937000.0
2015-02-02 09:30:00,48.11,48.11,47.91,48.02,656100.0,36.4334,36.4334,36.282,36.3653,656100.0
2015-02-02 09:40:00,48.02,48.02,47.83,47.89,433600.0,36.3653,36.3653,36.2214,36.2668,433600.0
2015-02-02 09:50:00,47.89,47.92,47.81,47.9,258000.0,36.2668,36.2895,36.2062,36.2744,258000.0
2015-02-02 10:00:00,47.89,47.89,47.68,47.72,467000.0,36.2668,36.2668,36.1078,36.1381,467000.0
2015-02-02 10:10:00,47.72,47.86,47.68,47.84,369500.0,36.1381,36.2441,36.1078,36.229,369500.0
2015-02-02 10:20:00,47.84,47.88,47.77,47.77,233400.0,36.229,36.2592,36.1759,36.1759,233400.0
2015-02-02 10:30:00,47.77,47.91,47.75,47.91,273700.0,36.1759,36.282,36.1608,36.282,273700.0
2015-02-02 10:40:00,47.91,47.96,47.84,47.9,200100.0,36.282,36.3198,36.229,36.2744,200100.0
2015-02-02 10:50:00,47.9,48.04,47.89,47.98,229600.0,36.2744,36.3804,36.2668,36.335,229600.0
2015-02-02 11:00:00,47.97,48.11,47.96,48.11,266200.0,36.3274,36.4334,36.3198,36.4334,266200.0
2015-02-02 11:10:00,48.11,48.17,48.09,48.11,262800.0,36.4334,36.4789,36.4183,36.4334,262800.0
2015-02-02 11:20:00,48.12,48.19,48.08,48.19,250700.0,36.441,36.494,36.4107,36.494,250700.0
2015-02-02 11:30:00,48.2,48.33,48.17,48.32,293700.0,36.5016,36.6,36.4789,36.5925,293700.0
2015-02-02 11:40:00,48.3,48.34,48.27,48.29,239500.0,36.5773,36.6076,36.5546,36.5697,239500.0
2015-02-02 11:50:00,48.28,48.3,48.18,48.24,334900.0,36.5622,36.5773,36.4864,36.5319,334900.0
2015-02-02 12:00:00,48.25,48.27,48.14,48.17,108000.0,36.5394,36.5546,36.4561,36.4789,108000.0
2015-02-02 12:10:00,48.16,48.16,48.12,48.14,174500.0,36.4713,36.4713,36.441,36.4561,174500.0
2015-02-02 12:20:00,48.15,48.16,48.02,48.11,159600.0,36.4637,36.4713,36.3653,36.4334,159600.0
2015-02-02 12:30:00,48.11,48.17,48.06,48.16,183800.0,36.4334,36.4789,36.3956,36.4713,183800.0
2015-02-02 12:40:00,48.16,48.18,48.05,48.06,207900.0,36.4713,36.4864,36.388,36.3956,207900.0
2015-02-02 12:50:00,48.06,48.09,48.02,48.03,146500.0,36.3956,36.4183,36.3653,36.3728,146500.0
2015-02-02 13:00:00,48.04,48.04,47.93,48.01,324700.0,36.3804,36.3804,36.2971,36.3577,324700.0
2015-02-02 13:10:00,48.01,48.09,48.0,48.05,140600.0,36.3577,36.4183,36.3501,36.388,140600.0
2015-02-02 13:20:00,48.04,48.17,48.04,48.11,395000.0,36.3804,36.4789,36.3804,36.4334,395000.0
2015-02-02 13:30:00,48.12,48.15,47.98,47.98,811900.0,36.441,36.4637,36.335,36.335,811900.0
2015-02-02 13:40:00,47.98,48.02,47.93,47.95,146200.0,36.335,36.3653,36.2971,36.3123,146200.0
2015-02-02 13:50:00,47.95,48.01,47.89,47.92,133100.0,36.3123,36.3577,36.2668,36.2895,133100.0
2015-02-02 14:00:00,47.92,48.04,47.9,48.01,128300.0,36.2895,36.3804,36.2744,36.3577,128300.0
2015-02-02 14:10:00,48.0,48.08,47.99,48.07,87500.0,36.3501,36.4107,36.3425,36.4031,87500.0
2015-02-02 14:20:00,48.07,48.12,48.06,48.12,207900.0,36.4031,36.441,36.3956,36.441,207900.0
2015-02-02 14:30:00,48.13,48.19,48.08,48.12,146700.0,36.4486,36.494,36.4107,36.441,146700.0
2015-02-02 14:40:00,48.11,48.15,48.03,48.07,159400.0,36.4334,36.4637,36.3728,36.4031,159400.0
2015-02-02 14:50:00,48.07,48.18,48.04,48.09,352900.0,36.4031,36.4864,36.3804,36.4183,352900.0
2015-02-02 15:00:00,48.09,48.17,48.08,48.15,269100.0,36.4183,36.4789,36.4107,36.4637,269100.0
2015-02-02 15:10:00,48.16,48.27,48.15,48.22,255800.0,36.4713,36.5546,36.4637,36.5167,255800.0
2015-02-02 15:20:00,48.23,48.3,48.22,48.27,153400.0,36.5243,36.5773,36.5167,36.5546,153400.0
2015-02-02 15:30:00,48.28,48.49,48.25,48.49,406900.0,36.5622,36.7212,36.5394,36.7212,406900.0
2015-02-02 15:40:00,48.5,48.62,48.49,48.53,372900.0,36.7288,36.8196,36.7212,36.7515,372900.0
2015-02-02 15:50:00,48.54,48.62,48.51,48.6,720600.0,36.7591,36.8196,36.7363,36.8045,720600.0
2015-02-03 09:30:00,48.89,48.92,48.7,48.7,484400.0,37.0241,37.0468,36.8802,36.8802,484400.0
2015-02-03 09:40:00,48.7,48.8,48.65,48.79,237500.0,36.8802,36.956,36.8424,36.9484,237500.0
2015-02-03 09:50:00,48.79,48.88,48.76,48.86,121300.0,36.9484,37.0165,36.9257,37.0014,121300.0
2015-02-03 10:00:00,48.86,48.88,48.76,48.76,102800.0,37.0014,37.0165,36.9257,36.9257,102800.0
2015-02-03 10:10:00,48.75,48.83,48.73,48.79,164100.0,36.9181,36.9787,36.9029,36.9484,164100.0
2015-02-03 10:20:00,48.79,48.94,48.77,48.93,119300.0,36.9484,37.062,36.9332,37.0544,119300.0
2015-02-03 10:30:00,48.94,48.94,48.81,48.86,102000.0,37.062,37.062,36.9635,37.0014,102000.0
2015-02-03 10:40:00,48.86,48.86,48.77,48.82,235400.0,37.0014,37.0014,36.9332,36.9711,235400.0
2015-02-03 10:50:00,48.82,48.83,48.7,48.7,213300.0,36.9711,36.9787,36.8802,36.8802,213300.0
2015-02-03 11:00:00,48.7,48.8,48.7,48.78,118400.0,36.8802,36.956,36.8802,36.9408,118400.0
2015-02-03 11:10:00,48.78,48.85,48.74,48.82,95500.0,36.9408,36.9938,36.9105,36.9711,95500.0
2015-02-03 11:20:00,48.82,48.85,48.74,48.74,86500.0,36.9711,36.9938,36.9105,36.9105,86500.0
2015-02-03 11:30:00,48.74,48.8,48.69,48.79,90200.0,36.9105,36.956,36.8727,36.9484,90200.0
2015-02-03 11:40:00,48.79,48.84,48.76,48.76,87100.0,36.9484,36.9862,36.9257,36.9257,87100.0
2015-02-03 11:50:00,48.76,48.77,48.66,48.68,59700.0,36.9257,36.9332,36.8499,36.8651,59700.0
2015-02-03 12:00:00,48.68,48.72,48.62,48.69,72700.0,36.8651,36.8954,36.8196,36.8727,72700.0
2015-02-03 12:10:00,48.69,48.74,48.68,48.7,123400.0,36.8727,36.9105,36.8651,36.8802,123400.0
2015-02-03 12:20:00,48.7,48.72,48.64,48.67,110600.0,36.8802,36.8954,36.8348,36.8575,110600.0
2015-02-03 12:30:00,48.66,48.67,48.61,48.63,387900.0,36.8499,36.8575,36.8121,36.8272,387900.0
2015-02-03 12:40:00,48.64,48.71,48.63,48.68,142800.0,36.8348,36.8878,36.8272,36.8651,142800.0
2015-02-03 12:50:00,48.68,48.69,48.62,48.64,42000.0,36.8651,36.8727,36.8196,36.8348,42000.0
2015-02-03 13:00:00,48.64,48.66,48.6,48.65,68600.0,36.8348,36.8499,36.8045,36.8424,68600.0
2015-02-03 13:10:00,48.64,48.71,48.62,48.71,56300.0,36.8348,36.8878,36.8196,36.8878,56300.0
2015-02-03 13:20:00,48.7,48.78,48.7,48.75,93200.0,36.8802,36.9408,36.8802,36.9181,93200.0
2015-02-03 13:30:00,48.74,48.8,48.73,48.74,56600.0,36.9105,36.956,36.9029,36.9105,56600.0
2015-02-03 13:40:00,48.74,48.75,48.71,48.73,49400.0,36.9105,36.9181,36.8878,36.9029,49400.0
2015-02-03 13:50:00,48.72,48.82,48.71,48.81,188500.0,36.8954,36.9711,36.8878,36.9635,188500.0
2015-02-03 14:00:00,48.81,48.84,48.76,48.78,53900.0,36.9635,36.9862,36.9257,36.9408,53900.0
2015-02-03 14:10:00,48.77,48.81,48.77,48.8,187900.0,36.9332,36.9635,36.9332,36.956,187900.0
2015-02-03 14:20:00,48.8,48.83,48.74,48.76,135900.0,36.956,36.9787,36.9105,36.9257,135900.0
2015-02-03 14:30:00,48.76,48.79,48.74,48.79,82600.0,36.9257,36.9484,36.9105,36.9484,82600.0
2015-02-03 14:40:00,48.78,48.82,48.76,48.8,45800.0,36.9408,36.9711,36.9257,36.956,45800.0
2015-02-03 14:50:00,48.8,48.83,48.78,48.83,68600.0,36.956,36.9787,36.9408,36.9787,68600.0
2015-02-03 15:00:00,48.83,48.86,48.82,48.85,131800.0,36.9787,37.0014,36.9711,36.9938,131800.0
2015-02-03 15:10:00,48.85,48.88,48.81,48.85,52800.0,36.9938,37.0165,36.9635,36.9938,52800.0
2015-02-03 15:20:00,48.86,48.92,48.85,48.9,68400.0,37.0014,37.0468,36.9938,37.0317,68400.0
2015-02-03 15:30:00,48.91,48.95,48.88,48.94,173900.0,37.0393,37.0695,37.0165,37.062,173900.0
2015-02-03 15:40:00,48.95,49.01,48.94,49.0,204000.0,37.0695,37.115,37.062,37.1074,204000.0
2015-02-03 15:50:00,49.0,49.04,48.99,49.02,424100.0,37.1074,37.1377,37.0998,37.1226,424100.0
2015-02-04 09:30:00,48.93,49.27,48.93,49.24,295500.0,37.0544,37.3119,37.0544,37.2892,295500.0
2015-02-04 09:40:00,49.24,49.26,49.11,49.24,326000.0,37.2892,37.3043,37.1907,37.2892,326000.0
2015-02-04 09:50:00,49.24,49.25,49.19,49.22,207900.0,37.2892,37.2967,37.2513,37.274,207900.0
2015-02-04 10:00:00,49.22,49.31,49.22,49.27,735200.0,37.274,37.3422,37.274,37.3119,735200.0
2015-02-04 10:10:00,49.28,49.33,49.23,49.31,114800.0,37.3195,37.3573,37.2816,37.3422,114800.0
2015-02-04 10:20:00,49.31,49.31,49.25,49.28,111600.0,37.3422,37.3422,37.2967,37.3195,111600.0
2015-02-04 10:30:00,49.27,49.34,49.18,49.28,193100.0,37.3119,37.3649,37.2437,37.3195,193100.0
2015-02-04 10:40:00,49.28,49.36,49.26,49.33,175200.0,37.3195,37.38,37.3043,37.3573,175200.0
2015-02-04 10:50:00,49.33,49.33,49.25,49.29,150800.0,37.3573,37.3573,37.2967,37.327,150800.0
2015-02-04 11:00:00,49.28,49.33,49.24,49.33,262700.0,37.3195,37.3573,37.2892,37.3573,262700.0
2015-02-04 11:10:00,49.33,49.36,49.3,49.32,204500.0,37.3573,37.38,37.3346,37.3497,204500.0
2015-02-04 11:20:00,49.33,49.37,49.31,49.33,130400.0,37.3573,37.3876,37.3422,37.3573,130400.0
2015-02-04 11:30:00,49.33,49.39,49.3,49.34,186800.0,37.3573,37.4028,37.3346,37.3649,186800.0
2015-02-04 11:40:00,49.34,49.35,49.31,49.32,83300.0,37.3649,37.3725,37.3422,37.3497,83300.0
2015-02-04 11:50:00,49.32,49.34,49.29,49.33,136600.0,37.3497,37.3649,37.327,37.3573,136600.0
2015-02-04 12:00:00,49.33,49.34,49.31,49.33,207200.0,37.3573,37.3649,37.3422,37.3573,207200.0
2015-02-04 12:10:00,49.33,49.35,49.3,49.32,83700.0,37.3573,37.3725,37.3346,37.3497,83700.0
2015-02-04 12:20:00,49.31,49.32,49.25,49.25,130800.0,37.3422,37.3497,37.2967,37.2967,130800.0
2015-02-04 12:30:00,49.25,49.26,49.2,49.21,105600.0,37.2967,37.3043,37.2589,37.2664,105600.0
2015-02-04 12:40:00,49.2,49.22,49.16,49.19,88900.0,37.2589,37.274,37.2286,37.2513,88900.0
2015-02-04 12:50:00,49.2,49.24,49.17,49.22,73100.0,37.2589,37.2892,37.2362,37.274,73100.0
2015-02-04 13:00:00,49.23,49.23,49.17,49.21,86400.0,37.2816,37.2816,37.2362,37.2664,86400.0
2015-02-04 13:10:00,49.22,49.22,49.17,49.18,78600.0,37.274,37.274,37.2362,37.2437,78600.0
2015-02-04 13:20:00,49.17,49.24,49.15,49.24,82200.0,37.2362,37.2892,37.221,37.2892,82200.0
2015-02-04 13:30:00,49.24,49.26,49.22,49.24,121800.0,37.2892,37.3043,37.274,37.2892,121800.0
2015-02-04 13:40:00,49.23,49.26,49.22,49.23,186500.0,37.2816,37.3043,37.274,37.2816,186500.0
2015-02-04 13:50:00,49.22,49.26,49.19,49.22,113700.0,37.274,37.3043,37.2513,37.274,113700.0
2015-02-04 14:00:00,49.23,49.28,49.19,49.2,87400.0,37.2816,37.3195,37.2513,37.2589,87400.0
2015-02-04 14:10:00,49.2,49.21,49.14,49.16,111200.0,37.2589,37.2664,37.2134,37.2286,111200.0
2015-02-04 14:20:00,49.16,49.22,49.15,49.19,128900.0,37.2286,37.274,37.221,37.2513,128900.0
2015-02-04 14:30:00,49.19,49.19,49.11,49.15,93200.0,37.2513,37.2513,37.1907,37.221,93200.0
2015-02-04 14:40:00,49.15,49.2,49.12,49.19,86600.0,37.221,37.2589,37.1983,37.2513,86600.0
2015-02-04 14:50:00,49.18,49.2,49.14,49.18,135100.0,37.2437,37.2589,37.2134,37.2437,135100.0
2015-02-04 15:00:00,49.17,49.19,49.13,49.19,113100.0,37.2362,37.2513,37.2059,37.2513,113100.0
2015-02-04 15:10:00,49.2,49.27,49.18,49.25,215100.0,37.2589,37.3119,37.2437,37.2967,215100.0
2015-02-04 15:20:00,49.26,49.32,49.23,49.31,166200.0,37.3043,37.3497,37.2816,37.3422,166200.0
2015-02-04 15:30:00,49.33,49.35,49.23,49.23,278400.0,37.3573,37.3725,37.2816,37.2816,278400.0
2015-02-04 15:40:00,49.24,49.26,48.96,49.02,882000.0,37.2892,37.3043,37.0771,37.1226,882000.0
2015-02-04 15:50:00,49.02,49.07,48.95,49.06,605700.0,37.1226,37.1604,37.0695,37.1529,605700.0
2015-02-05 09:30:00,49.19,49.2,49.09,49.16,502900.0,37.2513,37.2589,37.1756,37.2286,502900.0
2015-02-05 09:40:00,49.16,49.26,49.12,49.25,264900.0,37.2286,37.3043,37.1983,37.2967,264900.0
2015-02-05 09:50:00,49.26,49.26,49.15,49.17,172000.0,37.3043,37.3043,37.221,37.2362,172000.0
2015-02-05 10:00:00,49.17,49.21,49.13,49.17,320900.0,37.2362,37.2664,37.2059,37.2362,320900.0
2015-02-05 10:10:00,49.17,49.17,49.07,49.13,488300.0,37.2362,37.2362,37.1604,37.2059,488300.0
2015-02-05 10:20:00,49.14,49.17,49.1,49.16,222800.0,37.2134,37.2362,37.1831,37.2286,222800.0
2015-02-05 10:30:00,49.17,49.25,49.15,49.24,167100.0,37.2362,37.2967,37.221,37.2892,167100.0
2015-02-05 10:40:00,49.24,49.28,49.24,49.27,75400.0,37.2892,37.3195,37.2892,37.3119,75400.0
2015-02-05 10:50:00,49.27,49.28,49.25,49.26,74400.0,37.3119,37.3195,37.2967,37.3043,74400.0
2015-02-05 11:00:00,49.26,49.27,49.22,49.25,90300.0,37.3043,37.3119,37.274,37.2967,90300.0
2015-02-05 11:10:00,49.26,49.29,49.22,49.24,171900.0,37.3043,37.327,37.274,37.2892,171900.0
2015-02-05 11:20:00,49.24,49.26,49.19,49.21,49400.0,37.2892,37.3043,37.2513,37.2664,49400.0
2015-02-05 11:30:00,49.22,49.25,49.21,49.23,120200.0,37.274,37.2967,37.2664,37.2816,120200.0
2015-02-05 11:40:00,49.23,49.23,49.17,49.22,42200.0,37.2816,37.2816,37.2362,37.274,42200.0
2015-02-05 11:50:00,49.22,49.23,49.21,49.22,46800.0,37.274,37.2816,37.2664,37.274,46800.0
2015-02-05 12:00:00,49.22,49.22,49.17,49.19,38800.0,37.274,37.274,37.2362,37.2513,38800.0
2015-02-05 12:10:00,49.19,49.2,49.14,49.15,147300.0,37.2513,37.2589,37.2134,37.221,147300.0
2015-02-05 12:20:00,49.16,49.18,49.14,49.15,37900.0,37.2286,37.2437,37.2134,37.221,37900.0
2015-02-05 12:30:00,49.15,49.17,49.14,49.16,21100.0,37.221,37.2362,37.2134,37.2286,21100.0
2015-02-05 12:40:00,49.17,49.19,49.15,49.15,50000.0,37.2362,37.2513,37.221,37.221,50000.0
2015-02-05 12:50:00,49.14,49.15,49.1,49.11,51400.0,37.2134,37.221,37.1831,37.1907,51400.0
2015-02-05 13:00:00,49.12,49.15,49.11,49.14,78100.0,37.1983,37.221,37.1907,37.2134,78100.0
2015-02-05 13:10:00,49.15,49.21,49.14,49.2,100900.0,37.221,37.2664,37.2134,37.2589,100900.0
2015-02-05 13:20:00,49.19,49.22,49.17,49.18,84200.0,37.2513,37.274,37.2362,37.2437,84200.0
2015-02-05 13:30:00,49.18,49.2,49.17,49.2,93600.0,37.2437,37.2589,37.2362,37.2589,93600.0
2015-02-05 13:40:00,49.2,49.23,49.19,49.22,63900.0,37.2589,37.2816,37.2513,37.274,63900.0
2015-02-05 13:50:00,49.22,49.22,49.19,49.2,40000.0,37.274,37.274,37.2513,37.2589,40000.0
2015-02-05 14:00:00,49.2,49.2,49.14,49.17,59500.0,37.2589,37.2589,37.2134,37.2362,59500.0
2015-02-05 14:10:00,49.16,49.23,49.16,49.21,60700.0,37.2286,37.2816,37.2286,37.2664,60700.0
2015-02-05 14:20:00,49.21,49.22,49.14,49.17,67800.0,37.2664,37.274,37.2134,37.2362,67800.0
2015-02-05 14:30:00,49.17,49.19,49.13,49.18,72900.0,37.2362,37.2513,37.2059,37.2437,72900.0
2015-02-05 14:40:00,49.18,49.18,49.13,49.16,85000.0,37.2437,37.2437,37.2059,37.2286,85000.0
2015-02-05 14:50:00,49.17,49.19,49.15,49.18,113000.0,37.2362,37.2513,37.221,37.2437,113000.0
2015-02-05 15:00:00,49.18,49.2,49.16,49.16,193900.0,37.2437,37.2589,37.2286,37.2286,193900.0
2015-02-05 15:10:00,49.16,49.19,49.15,49.19,223300.0,37.2286,37.2513,37.221,37.2513,223300.0
2015-02-05 15:20:00,49.19,49.26,49.18,49.26,268000.0,37.2513,37.3043,37.2437,37.3043,268000.0
2015-02-05 15:30:00,49.26,49.27,49.23,49.26,312800.0,37.3043,37.3119,37.2816,37.3043,312800.0
2015-02-05 15:40:00,49.25,49.28,49.23,49.23,393500.0,37.2967,37.3195,37.2816,37.2816,393500.0
2015-02-05 15:50:00,49.23,49.31,49.23,49.3,574300.0,37.2816,37.3422,37.2816,37.3346,574300.0
2015-02-06 09:30:00,49.3,49.49,49.07,49.13,388200.0,37.3346,37.4785,37.1604,37.2059,388200.0
2015-02-06 09:40:00,49.14,49.17,49.05,49.15,204800.0,37.2134,37.2362,37.1453,37.221,204800.0
2015-02-06 09:50:00,49.15,49.19,49.11,49.17,235700.0,37.221,37.2513,37.1907,37.2362,235700.0
2015-02-06 10:00:00,49.18,49.22,49.14,49.22,145100.0,37.2437,37.274,37.2134,37.274,145100.0
2015-02-06 10:10:00,49.22,49.25,49.2,49.23,151300.0,37.274,37.2967,37.2589,37.2816,151300.0
2015-02-06 10:20:00,49.23,49.25,49.21,49.22,55700.0,37.2816,37.2967,37.2664,37.274,55700.0
2015-02-06 10:30:00,49.22,49.27,49.21,49.23,63000.0,37.274,37.3119,37.2664,37.2816,63000.0
2015-02-06 10:40:00,49.23,49.33,49.23,49.31,155500.0,37.2816,37.3573,37.2816,37.3422,155500.0
2015-02-06 10:50:00,49.3,49.3,49.24,49.24,156600.0,37.3346,37.3346,37.2892,37.2892,156600.0
2015-02-06 11:00:00,49.24,49.27,49.22,49.26,103900.0,37.2892,37.3119,37.274,37.3043,103900.0
2015-02-06 11:10:00,49.27,49.28,49.22,49.25,268500.0,37.3119,37.3195,37.274,37.2967,268500.0
2015-02-06 11:20:00,49.26,49.29,49.22,49.27,116800.0,37.3043,37.327,37.274,37.3119,116800.0
2015-02-06 11:30:00,49.27,49.28,49.19,49.26,59900.0,37.3119,37.3195,37.2513,37.3043,59900.0
2015-02-06 11:40:00,49.26,49.3,49.22,49.3,118500.0,37.3043,37.3346,37.274,37.3346,118500.0
2015-02-06 11:50:00,49.3,49.31,49.19,49.2,104300.0,37.3346,37.3422,37.2513,37.2589,104300.0
2015-02-06 12:00:00,49.2,49.23,49.19,49.21,47900.0,37.2589,37.2816,37.2513,37.2664,47900.0
2015-02-06 12:10:00,49.21,49.24,49.2,49.22,44300.0,37.2664,37.2892,37.2589,37.274,44300.0
2015-02-06 12:20:00,49.21,49.22,49.17,49.2,63000.0,37.2664,37.274,37.2362,37.2589,63000.0
2015-02-06 12:30:00,49.2,49.22,49.19,49.2,107900.0,37.2589,37.274,37.2513,37.2589,107900.0
2015-02-06 12:40:00,49.19,49.19,49.1,49.16,136400.0,37.2513,37.2513,37.1831,37.2286,136400.0
2015-02-06 12:50:00,49.16,49.2,49.13,49.18,182600.0,37.2286,37.2589,37.2059,37.2437,182600.0
2015-02-06 13:00:00,49.19,49.2,49.13,49.17,75200.0,37.2513,37.2589,37.2059,37.2362,75200.0
2015-02-06 13:10:00,49.18,49.19,49.1,49.14,101500.0,37.2437,37.2513,37.1831,37.2134,101500.0
2015-02-06 13:20:00,49.14,49.16,49.03,49.08,120400.0,37.2134,37.2286,37.1301,37.168,120400.0
2015-02-06 13:30:00,49.08,49.09,49.03,49.06,97700.0,37.168,37.1756,37.1301,37.1529,97700.0
2015-02-06 13:40:00,49.07,49.1,49.05,49.08,47100.0,37.1604,37.1831,37.1453,37.168,47100.0
2015-02-06 13:50:00,49.08,49.15,49.08,49.12,49800.0,37.168,37.221,37.168,37.1983,49800.0
2015-02-06 14:00:00,49.12,49.16,49.09,49.1,86900.0,37.1983,37.2286,37.1756,37.1831,86900.0
2015-02-06 14:10:00,49.1,49.15,49.09,49.13,173700.0,37.1831,37.221,37.1756,37.2059,173700.0
2015-02-06 14:20:00,49.12,49.15,49.1,49.14,63300.0,37.1983,37.221,37.1831,37.2134,63300.0
2015-02-06 14:30:00,49.14,49.22,49.12,49.2,40500.0,37.2134,37.274,37.1983,37.2589,40500.0
2015-02-06 14:40:00,49.2,49.23,49.13,49.16,79100.0,37.2589,37.2816,37.2059,37.2286,79100.0
2015-02-06 14:50:00,49.17,49.17,49.03,49.03,141700.0,37.2362,37.2362,37.1301,37.1301,141700.0
2015-02-06 15:00:00,49.04,49.05,48.94,49.01,172000.0,37.1377,37.1453,37.062,37.115,172000.0
2015-02-06 15:10:00,49.0,49.04,48.96,48.96,299300.0,37.1074,37.1377,37.0771,37.0771,299300.0
2015-02-06 15:20:00,48.95,49.0,48.9,48.9,425500.0,37.0695,37.1074,37.0317,37.0317,425500.0
2015-02-06 15:30:00,48.9,48.99,48.88,48.98,351300.0,37.0317,37.0998,37.0165,37.0923,351300.0
2015-02-06 15:40:00,48.98,48.98,48.9,48.96,410200.0,37.0923,37.0923,37.0317,37.0771,410200.0
2015-02-06 15:50:00,48.97,49.07,48.95,49.07,319100.0,37.0847,37.1604,37.0695,37.1604,319100.0
2015-02-09 09:30:00,48.99,48.99,48.88,48.94,271800.0,37.0998,37.0998,37.0165,37.062,271800.0
2015-02-09 09:40:00,48.94,49.0,48.87,48.97,219200.0,37.062,37.1074,37.009,37.0847,219200.0
2015-02-09 09:50:00,48.97,49.03,48.93,48.93,99200.0,37.0847,37.1301,37.0544,37.0544,99200.0
2015-02-09 10:00:00,48.93,48.96,48.87,48.9,124100.0,37.0544,37.0771,37.009,37.0317,124100.0
2015-02-09 10:10:00,48.9,48.91,48.85,48.87,84300.0,37.0317,37.0393,36.9938,37.009,84300.0
2015-02-09 10:20:00,48.88,48.89,48.77,48.79,169500.0,37.0165,37.0241,36.9332,36.9484,169500.0
2015-02-09 10:30:00,48.77,48.84,48.76,48.81,95300.0,36.9332,36.9862,36.9257,36.9635,95300.0
2015-02-09 10:40:00,48.8,48.81,48.72,48.75,50700.0,36.956,36.9635,36.8954,36.9181,50700.0
2015-02-09 10:50:00,48.75,48.79,48.72,48.72,70500.0,36.9181,36.9484,36.8954,36.8954,70500.0
2015-02-09 11:00:00,48.73,48.82,48.72,48.8,165100.0,36.9029,36.9711,36.8954,36.956,165100.0
2015-02-09 11:10:00,48.81,48.84,48.75,48.83,216300.0,36.9635,36.9862,36.9181,36.9787,216300.0
2015-02-09 11:20:00,48.83,48.89,48.82,48.87,199500.0,36.9787,37.0241,36.9711,37.009,199500.0
2015-02-09 11:30:00,48.88,48.89,48.82,48.83,71300.0,37.0165,37.0241,36.9711,36.9787,71300.0
2015-02-09 11:40:00,48.82,48.87,48.82,48.86,74000.0,36.9711,37.009,36.9711,37.0014,74000.0
2015-02-09 11:50:00,48.85,48.87,48.82,48.82,29600.0,36.9938,37.009,36.9711,36.9711,29600.0
2015-02-09 12:00:00,48.82,48.84,48.79,48.83,122300.0,36.9711,36.9862,36.9484,36.9787,122300.0
2015-02-09 12:10:00,48.84,48.85,48.79,48.83,48000.0,36.9862,36.9938,36.9484,36.9787,48000.0
2015-02-09 12:20:00,48.83,48.88,48.82,48.87,38800.0,36.9787,37.0165,36.9711,37.009,38800.0
2015-02-09 12:30:00,48.88,48.9,48.86,48.88,40200.0,37.0165,37.0317,37.0014,37.0165,40200.0
2015-02-09 12:40:00,48.88,48.89,48.85,48.88,32500.0,37.0165,37.0241,36.9938,37.0165,32500.0
2015-02-09 12:50:00,48.88,48.88,48.83,48.83,35100.0,37.0165,37.0165,36.9787,36.9787,35100.0
2015-02-09 13:00:00,48.83,48.85,48.81,48.82,44700.0,36.9787,36.9938,36.9635,36.9711,44700.0
2015-02-09 13:10:00,48.83,48.88,48.82,48.83,125900.0,36.9787,37.0165,36.9711,36.9787,125900.0
2015-02-09 13:20:00,48.82,48.85,48.8,48.8,43400.0,36.9711,36.9938,36.956,36.956,43400.0
2015-02-09 13:30:00,48.79,48.79,48.75,48.76,98000.0,36.9484,36.9484,36.9181,36.9257,98000.0
2015-02-09 13:40:00,48.75,48.78,48.72,48.74,61500.0,36.9181,36.9408,36.8954,36.9105,61500.0
2015-02-09 13:50:00,48.74,48.76,48.73,48.73,75400.0,36.9105,36.9257,36.9029,36.9029,75400.0
2015-02-09 14:00:00,48.74,48.75,48.71,48.73,77400.0,36.9105,36.9181,36.8878,36.9029,77400.0
2015-02-09 14:10:00,48.72,48.73,48.66,48.68,119100.0,36.8954,36.9029,36.8499,36.8651,119100.0
2015-02-09 14:20:00,48.68,48.73,48.66,48.72,178000.0,36.8651,36.9029,36.8499,36.8954,178000.0
2015-02-09 14:30:00,48.72,48.75,48.7,48.73,74100.0,36.8954,36.9181,36.8802,36.9029,74100.0
2015-02-09 14:40:00,48.73,48.75,48.69,48.71,78900.0,36.9029,36.9181,36.8727,36.8878,78900.0
2015-02-09 14:50:00,48.72,48.72,48.66,48.67,286400.0,36.8954,36.8954,36.8499,36.8575,286400.0
2015-02-09 15:00:00,48.66,48.66,48.59,48.61,165500.0,36.8499,36.8499,36.7969,36.8121,165500.0
2015-02-09 15:10:00,48.61,48.64,48.59,48.59,108300.0,36.8121,36.8348,36.7969,36.7969,108300.0
2015-02-09 15:20:00,48.58,48.7,48.57,48.7,82700.0,36.7893,36.8802,36.7818,36.8802,82700.0
2015-02-09 15:30:00,48.7,48.7,48.64,48.68,113700.0,36.8802,36.8802,36.8348,36.8651,113700.0
2015-02-09 15:40:00,48.68,48.76,48.68,48.74,306600.0,36.8651,36.9257,36.8651,36.9105,306600.0
2015-02-09 15:50:00,48.74,48.74,48.69,48.71,506400.0,36.9105,36.9105,36.8727,36.8878,506400.0
2015-02-10 09:30:00,49.16,49.18,49.03,49.12,435600.0,37.2286,37.2437,37.1301,37.1983,435600.0
2015-02-10 09:40:00,49.13,49.19,49.06,49.13,461500.0,37.2059,37.2513,37.1529,37.2059,461500.0
2015-02-10 09:50:00,49.13,49.15,49.03,49.04,194000.0,37.2059,37.221,37.1301,37.1377,194000.0
2015-02-10 10:00:00,49.03,49.04,48.98,49.0,101700.0,37.1301,37.1377,37.0923,37.1074,101700.0
2015-02-10 10:10:00,49.0,49.08,48.98,48.99,67700.0,37.1074,37.168,37.0923,37.0998,67700.0
2015-02-10 10:20:00,48.99,49.01,48.96,49.0,63900.0,37.0998,37.115,37.0771,37.1074,63900.0
2015-02-10 10:30:00,48.99,49.0,48.95,48.97,66900.0,37.0998,37.1074,37.0695,37.0847,66900.0
2015-02-10 10:40:00,48.97,49.0,48.88,48.88,81000.0,37.0847,37.1074,37.0165,37.0165,81000.0
2015-02-10 10:50:00,48.88,48.95,48.86,48.95,74800.0,37.0165,37.0695,37.0014,37.0695,74800.0
2015-02-10 11:00:00,48.97,48.99,48.92,48.99,97600.0,37.0847,37.0998,37.0468,37.0998,97600.0
2015-02-10 11:10:00,49.0,49.08,49.0,49.07,78000.0,37.1074,37.168,37.1074,37.1604,78000.0
2015-02-10 11:20:00,49.07,49.09,49.04,49.05,86800.0,37.1604,37.1756,37.1377,37.1453,86800.0
2015-02-10 11:30:00,49.06,49.08,49.02,49.04,210600.0,37.1529,37.168,37.1226,37.1377,210600.0
2015-02-10 11:40:00,49.05,49.05,48.99,49.01,138700.0,37.1453,37.1453,37.0998,37.115,138700.0
2015-02-10 11:50:00,49.01,49.01,48.97,49.0,141100.0,37.115,37.115,37.0847,37.1074,141100.0
2015-02-10 12:00:00,48.99,49.0,48.94,48.97,82700.0,37.0998,37.1074,37.062,37.0847,82700.0
2015-02-10 12:10:00,48.98,49.1,48.98,49.09,88400.0,37.0923,37.1831,37.0923,37.1756,88400.0
2015-02-10 12:20:00,49.09,49.11,49.07,49.08,80900.0,37.1756,37.1907,37.1604,37.168,80900.0
2015-02-10 12:30:00,49.08,49.09,49.05,49.09,28100.0,37.168,37.1756,37.1453,37.1756,28100.0
2015-02-10 12:40:00,49.08,49.11,49.06,49.1,27300.0,37.168,37.1907,37.1529,37.1831,27300.0
2015-02-10 12:50:00,49.09,49.1,49.06,49.1,26000.0,37.1756,37.1831,37.1529,37.1831,26000.0
2015-02-10 13:00:00,49.1,49.12,49.07,49.09,134500.0,37.1831,37.1983,37.1604,37.1756,134500.0
2015-02-10 13:10:00,49.09,49.13,49.09,49.11,106000.0,37.1756,37.2059,37.1756,37.1907,106000.0
2015-02-10 13:20:00,49.11,49.11,49.03,49.05,42000.0,37.1907,37.1907,37.1301,37.1453,42000.0
2015-02-10 13:30:00,49.05,49.1,49.03,49.09,56200.0,37.1453,37.1831,37.1301,37.1756,56200.0
2015-02-10 13:40:00,49.1,49.11,49.03,49.1,58600.0,37.1831,37.1907,37.1301,37.1831,58600.0
2015-02-10 13:50:00,49.11,49.14,49.07,49.07,51700.0,37.1907,37.2134,37.1604,37.1604,51700.0
2015-02-10 14:00:00,49.08,49.13,49.07,49.13,54300.0,37.168,37.2059,37.1604,37.2059,54300.0
2015-02-10 14:10:00,49.13,49.16,49.12,49.15,46400.0,37.2059,37.2286,37.1983,37.221,46400.0
2015-02-10 14:20:00,49.16,49.23,49.14,49.2,50800.0,37.2286,37.2816,37.2134,37.2589,50800.0
2015-02-10 14:30:00,49.2,49.27,49.18,49.27,103600.0,37.2589,37.3119,37.2437,37.3119,103600.0
2015-02-10 14:40:00,49.27,49.29,49.22,49.24,206200.0,37.3119,37.327,37.274,37.2892,206200.0
2015-02-10 14:50:00,49.24,49.3,49.22,49.3,116400.0,37.2892,37.3346,37.274,37.3346,116400.0
2015-02-10 15:00:00,49.3,49.3,49.26,49.29,62600.0,37.3346,37.3346,37.3043,37.327,62600.0
2015-02-10 15:10:00,49.29,49.29,49.23,49.24,60700.0,37.327,37.327,37.2816,37.2892,60700.0
2015-02-10 15:20:00,49.24,49.29,49.22,49.28,75500.0,37.2892,37.327,37.274,37.3195,75500.0
2015-02-10 15:30:00,49.28,49.3,49.26,49.3,153400.0,37.3195,37.3346,37.3043,37.3346,153400.0
2015-02-10 15:40:00,49.3,49.32,49.27,49.28,220100.0,37.3346,37.3497,37.3119,37.3195,220100.0
2015-02-10 15:50:00,49.28,49.31,49.24,49.26,481100.0,37.3195,37.3422,37.2892,37.3043,481100.0
2015-02-11 09:30:00,49.3,49.5,49.29,49.41,310800.0,37.3346,37.4861,37.327,37.4179,310800.0
2015-02-11 09:40:00,49.41,49.44,49.32,49.37,149600.0,37.4179,37.4406,37.3497,37.3876,149600.0
2015-02-11 09:50:00,49.37,49.38,49.31,49.36,166000.0,37.3876,37.3952,37.3422,37.38,166000.0
2015-02-11 10:00:00,49.37,49.41,49.36,49.41,66300.0,37.3876,37.4179,37.38,37.4179,66300.0
2015-02-11 10:10:00,49.41,49.45,49.38,49.4,82000.0,37.4179,37.4482,37.3952,37.4103,82000.0
2015-02-11 10:20:00,49.39,49.41,49.35,49.38,104800.0,37.4028,37.4179,37.3725,37.3952,104800.0
2015-02-11 10:30:00,49.37,49.38,49.32,49.33,78900.0,37.3876,37.3952,37.3497,37.3573,78900.0
2015-02-11 10:40:00,49.33,49.38,49.29,49.3,76800.0,37.3573,37.3952,37.327,37.3346,76800.0
2015-02-11 10:50:00,49.31,49.35,49.3,49.35,65800.0,37.3422,37.3725,37.3346,37.3725,65800.0
2015-02-11 11:00:00,49.34,49.43,49.34,49.41,90800.0,37.3649,37.433,37.3649,37.4179,90800.0
2015-02-11 11:10:00,49.42,49.48,49.41,49.43,176900.0,37.4255,37.4709,37.4179,37.433,176900.0
2015-02-11 11:20:00,49.42,49.45,49.38,49.39,128300.0,37.4255,37.4482,37.3952,37.4028,128300.0
2015-02-11 11:30:00,49.38,49.4,49.32,49.39,106900.0,37.3952,37.4103,37.3497,37.4028,106900.0
2015-02-11 11:40:00,49.4,49.41,49.37,49.39,90500.0,37.4103,37.4179,37.3876,37.4028,90500.0
2015-02-11 11:50:00,49.38,49.39,49.34,49.34,81000.0,37.3952,37.4028,37.3649,37.3649,81000.0
2015-02-11 12:00:00,49.34,49.35,49.3,49.33,70700.0,37.3649,37.3725,37.3346,37.3573,70700.0
2015-02-11 12:10:00,49.32,49.33,49.3,49.31,58900.0,37.3497,37.3573,37.3346,37.3422,58900.0
2015-02-11 12:20:00,49.3,49.35,49.28,49.34,35400.0,37.3346,37.3725,37.3195,37.3649,35400.0
2015-02-11 12:30:00,49.34,49.35,49.31,49.33,59600.0,37.3649,37.3725,37.3422,37.3573,59600.0
2015-02-11 12:40:00,49.33,49.34,49.27,49.29,77000.0,37.3573,37.3649,37.3119,37.327,77000.0
2015-02-11 12:50:00,49.29,49.31,49.23,49.23,76800.0,37.327,37.3422,37.2816,37.2816,76800.0
2015-02-11 13:00:00,49.23,49.26,49.19,49.21,84800.0,37.2816,37.3043,37.2513,37.2664,84800.0
2015-02-11 13:10:00,49.21,49.21,49.14,49.16,97500.0,37.2664,37.2664,37.2134,37.2286,97500.0
2015-02-11 13:20:00,49.15,49.22,49.14,49.22,149900.0,37.221,37.274,37.2134,37.274,149900.0
2015-02-11 13:30:00,49.22,49.28,49.21,49.28,82400.0,37.274,37.3195,37.2664,37.3195,82400.0
2015-02-11 13:40:00,49.28,49.3,49.26,49.27,61400.0,37.3195,37.3346,37.3043,37.3119,61400.0
2015-02-11 13:50:00,49.27,49.36,49.23,49.32,83200.0,37.3119,37.38,37.2816,37.3497,83200.0
2015-02-11 14:00:00,49.33,49.39,49.31,49.39,86800.0,37.3573,37.4028,37.3422,37.4028,86800.0
2015-02-11 14:10:00,49.38,49.39,49.33,49.37,80000.0,37.3952,37.4028,37.3573,37.3876,80000.0
2015-02-11 14:20:00,49.37,49.37,49.28,49.31,104500.0,37.3876,37.3876,37.3195,37.3422,104500.0
2015-02-11 14:30:00,49.32,49.4,49.3,49.4,131500.0,37.3497,37.4103,37.3346,37.4103,131500.0
2015-02-11 14:40:00,49.4,49.45,49.39,49.43,138600.0,37.4103,37.4482,37.4028,37.433,138600.0
2015-02-11 14:50:00,49.44,49.44,49.39,49.41,73300.0,37.4406,37.4406,37.4028,37.4179,73300.0
2015-02-11 15:00:00,49.42,49.45,49.41,49.44,71300.0,37.4255,37.4482,37.4179,37.4406,71300.0
2015-02-11 15:10:00,49.43,49.47,49.42,49.45,70900.0,37.433,37.4633,37.4255,37.4482,70900.0
2015-02-11 15:20:00,49.46,49.61,49.45,49.57,251900.0,37.4558,37.5694,37.4482,37.5391,251900.0
2015-02-11 15:30:00,49.58,49.6,49.49,49.53,268700.0,37.5466,37.5618,37.4785,37.5088,268700.0
2015-02-11 15:40:00,49.54,49.57,49.44,49.45,160500.0,37.5164,37.5391,37.4406,37.4482,160500.0
2015-02-11 15:50:00,49.46,49.51,49.42,49.49,259800.0,37.4558,37.4936,37.4255,37.4785,259800.0
2015-02-12 09:30:00,49.62,49.62,49.49,49.51,256900.0,37.5769,37.5769,37.4785,37.4936,256900.0
2015-02-12 09:40:00,49.51,49.61,49.47,49.58,182300.0,37.4936,37.5694,37.4633,37.5466,182300.0
2015-02-12 09:50:00,49.59,49.63,49.55,49.59,234800.0,37.5542,37.5845,37.5239,37.5542,234800.0
2015-02-12 10:00:00,49.6,49.62,49.56,49.58,286000.0,37.5618,37.5769,37.5315,37.5466,286000.0
2015-02-12 10:10:00,49.58,49.63,49.57,49.58,142300.0,37.5466,37.5845,37.5391,37.5466,142300.0
2015-02-12 10:20:00,49.59,49.6,49.49,49.49,313300.0,37.5542,37.5618,37.4785,37.4785,313300.0
2015-02-12 10:30:00,49.49,49.57,49.48,49.55,97100.0,37.4785,37.5391,37.4709,37.5239,97100.0
2015-02-12 10:40:00,49.54,49.6,49.53,49.59,60100.0,37.5164,37.5618,37.5088,37.5542,60100.0
2015-02-12 10:50:00,49.6,49.62,49.55,49.58,123100.0,37.5618,37.5769,37.5239,37.5466,123100.0
2015-02-12 11:00:00,49.59,49.6,49.54,49.57,60700.0,37.5542,37.5618,37.5164,37.5391,60700.0
2015-02-12 11:10:00,49.58,49.62,49.57,49.58,118900.0,37.5466,37.5769,37.5391,37.5466,118900.0
2015-02-12 11:20:00,49.57,49.59,49.55,49.57,136300.0,37.5391,37.5542,37.5239,37.5391,136300.0
2015-02-12 11:30:00,49.58,49.62,49.57,49.59,142800.0,37.5466,37.5769,37.5391,37.5542,142800.0
2015-02-12 11:40:00,49.59,49.63,49.59,49.6,115800.0,37.5542,37.5845,37.5542,37.5618,115800.0
2015-02-12 11:50:00,49.6,49.63,49.59,49.61,183300.0,37.5618,37.5845,37.5542,37.5694,183300.0
2015-02-12 12:00:00,49.61,49.61,49.56,49.58,124500.0,37.5694,37.5694,37.5315,37.5466,124500.0
2015-02-12 12:10:00,49.58,49.63,49.57,49.62,167600.0,37.5466,37.5845,37.5391,37.5769,167600.0
2015-02-12 12:20:00,49.62,49.64,49.6,49.61,235600.0,37.5769,37.5921,37.5618,37.5694,235600.0
2015-02-12 12:30:00,49.61,49.65,49.6,49.61,231600.0,37.5694,37.5997,37.5618,37.5694,231600.0
2015-02-12 12:40:00,49.62,49.63,49.57,49.58,164000.0,37.5769,37.5845,37.5391,37.5466,164000.0
2015-02-12 12:50:00,49.57,49.6,49.56,49.59,83100.0,37.5391,37.5618,37.5315,37.5542,83100.0
2015-02-12 13:00:00,49.59,49.64,49.58,49.61,85300.0,37.5542,37.5921,37.5466,37.5694,85300.0
2015-02-12 13:10:00,49.61,49.64,49.6,49.63,77700.0,37.5694,37.5921,37.5618,37.5845,77700.0
2015-02-12 13:20:00,49.63,49.65,49.61,49.64,108100.0,37.5845,37.5997,37.5694,37.5921,108100.0
2015-02-12 13:30:00,49.64,49.68,49.63,49.64,237100.0,37.5921,37.6224,37.5845,37.5921,237100.0
2015-02-12 13:40:00,49.64,49.66,49.61,49.62,269800.0,37.5921,37.6072,37.5694,37.5769,269800.0
2015-02-12 13:50:00,49.62,49.63,49.6,49.62,262500.0,37.5769,37.5845,37.5618,37.5769,262500.0
2015-02-12 14:00:00,49.62,49.64,49.6,49.62,157900.0,37.5769,37.5921,37.5618,37.5769,157900.0
2015-02-12 14:10:00,49.62,49.63,49.57,49.59,258600.0,37.5769,37.5845,37.5391,37.5542,258600.0
2015-02-12 14:20:00,49.59,49.62,49.57,49.6,158100.0,37.5542,37.5769,37.5391,37.5618,158100.0
2015-02-12 14:30:00,49.6,49.63,49.6,49.62,155000.0,37.5618,37.5845,37.5618,37.5769,155000.0
2015-02-12 14:40:00,49.62,49.67,49.61,49.65,177800.0,37.5769,37.6148,37.5694,37.5997,177800.0
2015-02-12 14:50:00,49.65,49.66,49.62,49.65,89500.0,37.5997,37.6072,37.5769,37.5997,89500.0
2015-02-12 15:00:00,49.65,49.68,49.64,49.66,111700.0,37.5997,37.6224,37.5921,37.6072,111700.0
2015-02-12 15:10:00,49.66,49.69,49.65,49.68,93800.0,37.6072,37.6299,37.5997,37.6224,93800.0
2015-02-12 15:20:00,49.68,49.72,49.68,49.69,120200.0,37.6224,37.6527,37.6224,37.6299,120200.0
2015-02-12 15:30:00,49.69,49.7,49.64,49.66,169300.0,37.6299,37.6375,37.5921,37.6072,169300.0
2015-02-12 15:40:00,49.66,49.73,49.66,49.68,261400.0,37.6072,37.6602,37.6072,37.6224,261400.0
2015-02-12 15:50:00,49.69,49.73,49.67,49.72,436500.0,37.6299,37.6602,37.6148,37.6527,436500.0
2015-02-13 09:30:00,49.62,49.65,49.47,49.48,491300.0,37.5769,37.5997,37.4633,37.4709,491300.0
2015-02-13 09:40:00,49.48,49.52,49.42,49.47,229100.0,37.4709,37.5012,37.4255,37.4633,229100.0
2015-02-13 09:50:00,49.47,49.52,49.46,49.49,81300.0,37.4633,37.5012,37.4558,37.4785,81300.0
2015-02-13 10:00:00,49.48,49.55,49.43,49.44,178100.0,37.4709,37.5239,37.433,37.4406,178100.0
2015-02-13 10:10:00,49.43,49.48,49.42,49.44,90600.0,37.433,37.4709,37.4255,37.4406,90600.0
2015-02-13 10:20:00,49.44,49.55,49.44,49.53,128400.0,37.4406,37.5239,37.4406,37.5088,128400.0
2015-02-13 10:30:00,49.53,49.54,49.47,49.5,109200.0,37.5088,37.5164,37.4633,37.4861,109200.0
2015-02-13 10:40:00,49.5,49.5,49.47,49.49,41500.0,37.4861,37.4861,37.4633,37.4785,41500.0
2015-02-13 10:50:00,49.5,49.53,49.48,49.48,178300.0,37.4861,37.5088,37.4709,37.4709,178300.0
2015-02-13 11:00:00,49.47,49.53,49.47,49.52,737000.0,37.4633,37.5088,37.4633,37.5012,737000.0
2015-02-13 11:10:00,49.52,49.54,49.51,49.53,46400.0,37.5012,37.5164,37.4936,37.5088,46400.0
2015-02-13 11:20:00,49.53,49.54,49.51,49.52,79600.0,37.5088,37.5164,37.4936,37.5012,79600.0
2015-02-13 11:30:00,49.52,49.53,49.48,49.51,36500.0,37.5012,37.5088,37.4709,37.4936,36500.0
2015-02-13 11:40:00,49.52,49.55,49.51,49.55,229200.0,37.5012,37.5239,37.4936,37.5239,229200.0
2015-02-13 11:50:00,49.55,49.55,49.51,49.54,85300.0,37.5239,37.5239,37.4936,37.5164,85300.0
2015-02-13 12:00:00,49.54,49.56,49.52,49.52,33900.0,37.5164,37.5315,37.5012,37.5012,33900.0
2015-02-13 12:10:00,49.52,49.53,49.49,49.5,54300.0,37.5012,37.5088,37.4785,37.4861,54300.0
2015-02-13 12:20:00,49.5,49.51,49.46,49.47,38500.0,37.4861,37.4936,37.4558,37.4633,38500.0
2015-02-13 12:30:00,49.47,49.48,49.46,49.47,60600.0,37.4633,37.4709,37.4558,37.4633,60600.0
2015-02-13 12:40:00,49.48,49.49,49.46,49.47,74100.0,37.4709,37.4785,37.4558,37.4633,74100.0
2015-02-13 12:50:00,49.47,49.48,49.44,49.46,48100.0,37.4633,37.4709,37.4406,37.4558,48100.0
2015-02-13 13:00:00,49.46,49.47,49.44,49.46,32700.0,37.4558,37.4633,37.4406,37.4558,32700.0
2015-02-13 13:10:00,49.46,49.47,49.44,49.45,34500.0,37.4558,37.4633,37.4406,37.4482,34500.0
2015-02-13 13:20:00,49.46,49.46,49.43,49.45,38000.0,37.4558,37.4558,37.433,37.4482,38000.0
2015-02-13 13:30:00,49.45,49.45,49.39,49.44,396600.0,37.4482,37.4482,37.4028,37.4406,396600.0
2015-02-13 13:40:00,49.44,49.47,49.39,49.46,123100.0,37.4406,37.4633,37.4028,37.4558,123100.0
2015-02-13 13:50:00,49.46,49.49,49.44,49.46,59800.0,37.4558,37.4785,37.4406,37.4558,59800.0
2015-02-13 14:00:00,49.46,49.5,49.45,49.48,53800.0,37.4558,37.4861,37.4482,37.4709,53800.0
2015-02-13 14:10:00,49.49,49.52,49.47,49.49,122200.0,37.4785,37.5012,37.4633,37.4785,122200.0
2015-02-13 14:20:00,49.49,49.52,49.48,49.49,87300.0,37.4785,37.5012,37.4709,37.4785,87300.0
2015-02-13 14:30:00,49.49,49.49,49.43,49.43,43900.0,37.4785,37.4785,37.433,37.433,43900.0
2015-02-13 14:40:00,49.43,49.45,49.41,49.43,275700.0,37.433,37.4482,37.4179,37.433,275700.0
2015-02-13 14:50:00,49.43,49.46,49.42,49.45,138400.0,37.433,37.4558,37.4255,37.4482,138400.0
2015-02-13 15:00:00,49.45,49.47,49.42,49.45,70600.0,37.4482,37.4633,37.4255,37.4482,70600.0
2015-02-13 15:10:00,49.46,49.52,49.46,49.5,111600.0,37.4558,37.5012,37.4558,37.4861,111600.0
2015-02-13 15:20:00,49.5,49.51,49.47,49.49,66100.0,37.4861,37.4936,37.4633,37.4785,66100.0
2015-02-13 15:30:00,49.5,49.5,49.45,49.48,231300.0,37.4861,37.4861,37.4482,37.4709,231300.0
2015-02-13 15:40:00,49.47,49.5,49.45,49.5,297300.0,37.4633,37.4861,37.4482,37.4861,297300.0
2015-02-13 15:50:00,49.5,49.52,49.49,49.51,321400.0,37.4861,37.5012,37.4785,37.4936,321400.0
2015-02-17 09:30:00,49.41,49.46,49.22,49.22,357000.0,37.4179,37.4558,37.274,37.274,357000.0
2015-02-17 09:40:00,49.21,49.3,49.19,49.27,211800.0,37.2664,37.3346,37.2513,37.3119,211800.0
2015-02-17 09:50:00,49.27,49.36,49.27,49.36,101300.0,37.3119,37.38,37.3119,37.38,101300.0
2015-02-17 10:00:00,49.36,49.41,49.35,49.38,166100.0,37.38,37.4179,37.3725,37.3952,166100.0
2015-02-17 10:10:00,49.37,49.4,49.35,49.35,127100.0,37.3876,37.4103,37.3725,37.3725,127100.0
2015-02-17 10:20:00,49.36,49.39,49.34,49.36,221300.0,37.38,37.4028,37.3649,37.38,221300.0
2015-02-17 10:30:00,49.37,49.39,49.34,49.35,139700.0,37.3876,37.4028,37.3649,37.3725,139700.0
2015-02-17 10:40:00,49.34,49.39,49.34,49.35,242400.0,37.3649,37.4028,37.3649,37.3725,242400.0
2015-02-17 10:50:00,49.36,49.37,49.29,49.3,161100.0,37.38,37.3876,37.327,37.3346,161100.0
2015-02-17 11:00:00,49.3,49.35,49.3,49.34,61700.0,37.3346,37.3725,37.3346,37.3649,61700.0
2015-02-17 11:10:00,49.35,49.4,49.34,49.37,93000.0,37.3725,37.4103,37.3649,37.3876,93000.0
2015-02-17 11:20:00,49.38,49.44,49.37,49.43,187000.0,37.3952,37.4406,37.3876,37.433,187000.0
2015-02-17 11:30:00,49.43,49.47,49.42,49.44,143700.0,37.433,37.4633,37.4255,37.4406,143700.0
2015-02-17 11:40:00,49.44,49.45,49.4,49.41,68900.0,37.4406,37.4482,37.4103,37.4179,68900.0
2015-02-17 11:50:00,49.4,49.42,49.37,49.37,53600.0,37.4103,37.4255,37.3876,37.3876,53600.0
2015-02-17 12:00:00,49.38,49.44,49.38,49.43,47500.0,37.3952,37.4406,37.3952,37.433,47500.0
2015-02-17 12:10:00,49.42,49.42,49.37,49.41,40800.0,37.4255,37.4255,37.3876,37.4179,40800.0
2015-02-17 12:20:00,49.4,49.46,49.39,49.46,38400.0,37.4103,37.4558,37.4028,37.4558,38400.0
2015-02-17 12:30:00,49.45,49.5,49.45,49.47,35400.0,37.4482,37.4861,37.4482,37.4633,35400.0
2015-02-17 12:40:00,49.47,49.51,49.45,49.49,56800.0,37.4633,37.4936,37.4482,37.4785,56800.0
2015-02-17 12:50:00,49.49,49.5,49.47,49.49,37800.0,37.4785,37.4861,37.4633,37.4785,37800.0
2015-02-17 13:00:00,49.48,49.53,49.47,49.53,60900.0,37.4709,37.5088,37.4633,37.5088,60900.0
2015-02-17 13:10:00,49.53,49.56,49.51,49.54,74600.0,37.5088,37.5315,37.4936,37.5164,74600.0
2015-02-17 13:20:00,49.54,49.56,49.53,49.55,78400.0,37.5164,37.5315,37.5088,37.5239,78400.0
2015-02-17 13:30:00,49.55,49.55,49.48,49.48,60800.0,37.5239,37.5239,37.4709,37.4709,60800.0
2015-02-17 13:40:00,49.48,49.51,49.48,49.51,30700.0,37.4709,37.4936,37.4709,37.4936,30700.0
2015-02-17 13:50:00,49.51,49.52,49.46,49.47,31500.0,37.4936,37.5012,37.4558,37.4633,31500.0
2015-02-17 14:00:00,49.47,49.5,49.46,49.49,51500.0,37.4633,37.4861,37.4558,37.4785,51500.0
2015-02-17 14:10:00,49.5,49.51,49.45,49.48,29300.0,37.4861,37.4936,37.4482,37.4709,29300.0
2015-02-17 14:20:00,49.48,49.48,49.43,49.45,40500.0,37.4709,37.4709,37.433,37.4482,40500.0
2015-02-17 14:30:00,49.45,49.51,49.45,49.47,67300.0,37.4482,37.4936,37.4482,37.4633,67300.0
2015-02-17 14:40:00,49.48,49.5,49.47,49.49,193600.0,37.4709,37.4861,37.4633,37.4785,193600.0
2015-02-17 14:50:00,49.48,49.49,49.46,49.47,85700.0,37.4709,37.4785,37.4558,37.4633,85700.0
2015-02-17 15:00:00,49.47,49.49,49.45,49.48,69000.0,37.4633,37.4785,37.4482,37.4709,69000.0
2015-02-17 15:10:00,49.48,49.5,49.47,49.47,45300.0,37.4709,37.4861,37.4633,37.4633,45300.0
2015-02-17 15:20:00,49.48,49.49,49.45,49.47,80700.0,37.4709,37.4785,37.4482,37.4633,80700.0
2015-02-17 15:30:00,49.47,49.47,49.43,49.45,180500.0,37.4633,37.4633,37.433,37.4482,180500.0
2015-02-17 15:40:00,49.45,49.46,49.42,49.43,80500.0,37.4482,37.4558,37.4255,37.433,80500.0
2015-02-17 15:50:00,49.43,49.51,49.42,49.51,290900.0,37.433,37.4936,37.4255,37.4936,290900.0
2015-02-18 09:30:00,49.5,49.52,49.39,49.49,212900.0,37.4861,37.5012,37.4028,37.4785,212900.0
2015-02-18 09:40:00,49.49,49.54,49.44,49.51,89800.0,37.4785,37.5164,37.4406,37.4936,89800.0
2015-02-18 09:50:00,49.51,49.52,49.44,49.47,65800.0,37.4936,37.5012,37.4406,37.4633,65800.0
2015-02-18 10:00:00,49.47,49.52,49.43,49.51,100400.0,37.4633,37.5012,37.433,37.4936,100400.0
2015-02-18 10:10:00,49.5,49.51,49.45,49.47,72400.0,37.4861,37.4936,37.4482,37.4633,72400.0
2015-02-18 10:20:00,49.47,49.49,49.44,49.46,63900.0,37.4633,37.4785,37.4406,37.4558,63900.0
2015-02-18 10:30:00,49.45,49.49,49.44,49.49,135700.0,37.4482,37.4785,37.4406,37.4785,135700.0
2015-02-18 10:40:00,49.5,49.55,49.48,49.52,56000.0,37.4861,37.5239,37.4709,37.5012,56000.0
2015-02-18 10:50:00,49.53,49.54,49.49,49.51,109400.0,37.5088,37.5164,37.4785,37.4936,109400.0
2015-02-18 11:00:00,49.51,49.52,49.48,49.49,43200.0,37.4936,37.5012,37.4709,37.4785,43200.0
2015-02-18 11:10:00,49.49,49.55,49.48,49.53,155300.0,37.4785,37.5239,37.4709,37.5088,155300.0
2015-02-18 11:20:00,49.53,49.56,49.52,49.53,75900.0,37.5088,37.5315,37.5012,37.5088,75900.0
2015-02-18 11:30:00,49.54,49.57,49.53,49.56,50000.0,37.5164,37.5391,37.5088,37.5315,50000.0
2015-02-18 11:40:00,49.57,49.61,49.56,49.6,228100.0,37.5391,37.5694,37.5315,37.5618,228100.0
2015-02-18 11:50:00,49.6,49.63,49.57,49.57,194900.0,37.5618,37.5845,37.5391,37.5391,194900.0
2015-02-18 12:00:00,49.57,49.58,49.55,49.55,114600.0,37.5391,37.5466,37.5239,37.5239,114600.0
2015-02-18 12:10:00,49.55,49.57,49.55,49.56,30400.0,37.5239,37.5391,37.5239,37.5315,30400.0
2015-02-18 12:20:00,49.56,49.6,49.55,49.58,239300.0,37.5315,37.5618,37.5239,37.5466,239300.0
2015-02-18 12:30:00,49.58,49.59,49.54,49.57,51600.0,37.5466,37.5542,37.5164,37.5391,51600.0
2015-02-18 12:40:00,49.56,49.57,49.53,49.55,84500.0,37.5315,37.5391,37.5088,37.5239,84500.0
2015-02-18 12:50:00,49.54,49.56,49.52,49.55,31300.0,37.5164,37.5315,37.5012,37.5239,31300.0
2015-02-18 13:00:00,49.55,49.57,49.54,49.55,31600.0,37.5239,37.5391,37.5164,37.5239,31600.0
2015-02-18 13:10:00,49.55,49.57,49.54,49.54,74800.0,37.5239,37.5391,37.5164,37.5164,74800.0
2015-02-18 13:20:00,49.53,49.54,49.5,49.53,65300.0,37.5088,37.5164,37.4861,37.5088,65300.0
2015-02-18 13:30:00,49.53,49.54,49.51,49.54,41100.0,37.5088,37.5164,37.4936,37.5164,41100.0
2015-02-18 13:40:00,49.54,49.57,49.53,49.55,53700.0,37.5164,37.5391,37.5088,37.5239,53700.0
2015-02-18 13:50:00,49.54,49.58,49.53,49.54,20600.0,37.5164,37.5466,37.5088,37.5164,20600.0
2015-02-18 14:00:00,49.54,49.71,49.54,49.68,207500.0,37.5164,37.6451,37.5164,37.6224,207500.0
2015-02-18 14:10:00,49.69,49.72,49.67,49.69,53100.0,37.6299,37.6527,37.6148,37.6299,53100.0
2015-02-18 14:20:00,49.69,49.7,49.61,49.64,77900.0,37.6299,37.6375,37.5694,37.5921,77900.0
2015-02-18 14:30:00,49.63,49.67,49.62,49.66,39400.0,37.5845,37.6148,37.5769,37.6072,39400.0
2015-02-18 14:40:00,49.66,49.7,49.65,49.66,95600.0,37.6072,37.6375,37.5997,37.6072,95600.0
2015-02-18 14:50:00,49.66,49.67,49.63,49.66,64300.0,37.6072,37.6148,37.5845,37.6072,64300.0
2015-02-18 15:00:00,49.66,49.73,49.65,49.72,223100.0,37.6072,37.6602,37.5997,37.6527,223100.0
2015-02-18 15:10:00,49.72,49.75,49.7,49.75,108200.0,37.6527,37.6754,37.6375,37.6754,108200.0
2015-02-18 15:20:00,49.75,49.76,49.72,49.75,89400.0,37.6754,37.683,37.6527,37.6754,89400.0
2015-02-18 15:30:00,49.75,49.75,49.71,49.71,102100.0,37.6754,37.6754,37.6451,37.6451,102100.0
2015-02-18 15:40:00,49.71,49.73,49.69,49.71,131100.0,37.6451,37.6602,37.6299,37.6451,131100.0
2015-02-18 15:50:00,49.71,49.76,49.7,49.75,305400.0,37.6451,37.683,37.6375,37.6754,305400.0
2015-02-19 09:30:00,49.69,49.7,49.52,49.53,213100.0,37.6299,37.6375,37.5012,37.5088,213100.0
2015-02-19 09:40:00,49.53,49.62,49.51,49.59,65600.0,37.5088,37.5769,37.4936,37.5542,65600.0
2015-02-19 09:50:00,49.59,49.64,49.58,49.61,78200.0,37.5542,37.5921,37.5466,37.5694,78200.0
2015-02-19 10:00:00,49.61,49.63,49.58,49.59,82700.0,37.5694,37.5845,37.5466,37.5542,82700.0
2015-02-19 10:10:00,49.59,49.6,49.55,49.57,144200.0,37.5542,37.5618,37.5239,37.5391,144200.0
2015-02-19 10:20:00,49.58,49.63,49.57,49.63,62600.0,37.5466,37.5845,37.5391,37.5845,62600.0
2015-02-19 10:30:00,49.62,49.65,49.61,49.64,103900.0,37.5769,37.5997,37.5694,37.5921,103900.0
2015-02-19 10:40:00,49.63,49.66,49.62,49.63,56600.0,37.5845,37.6072,37.5769,37.5845,56600.0
2015-02-19 10:50:00,49.63,49.65,49.62,49.63,47500.0,37.5845,37.5997,37.5769,37.5845,47500.0
2015-02-19 11:00:00,49.63,49.64,49.61,49.62,97500.0,37.5845,37.5921,37.5694,37.5769,97500.0
2015-02-19 11:10:00,49.61,49.63,49.6,49.63,66600.0,37.5694,37.5845,37.5618,37.5845,66600.0
2015-02-19 11:20:00,49.63,49.64,49.59,49.59,56300.0,37.5845,37.5921,37.5542,37.5542,56300.0
2015-02-19 11:30:00,49.6,49.62,49.59,49.59,100700.0,37.5618,37.5769,37.5542,37.5542,100700.0
2015-02-19 11:40:00,49.59,49.61,49.58,49.58,139400.0,37.5542,37.5694,37.5466,37.5466,139400.0
2015-02-19 11:50:00,49.58,49.59,49.55,49.57,329300.0,37.5466,37.5542,37.5239,37.5391,329300.0
2015-02-19 12:00:00,49.57,49.59,49.55,49.58,63900.0,37.5391,37.5542,37.5239,37.5466,63900.0
2015-02-19 12:10:00,49.58,49.58,49.53,49.54,37400.0,37.5466,37.5466,37.5088,37.5164,37400.0
2015-02-19 12:20:00,49.54,49.55,49.51,49.52,74700.0,37.5164,37.5239,37.4936,37.5012,74700.0
2015-02-19 12:30:00,49.51,49.52,49.44,49.45,90600.0,37.4936,37.5012,37.4406,37.4482,90600.0
2015-02-19 12:40:00,49.46,49.49,49.45,49.48,26900.0,37.4558,37.4785,37.4482,37.4709,26900.0
2015-02-19 12:50:00,49.47,49.48,49.43,49.48,66100.0,37.4633,37.4709,37.433,37.4709,66100.0
2015-02-19 13:00:00,49.48,49.48,49.4,49.46,184000.0,37.4709,37.4709,37.4103,37.4558,184000.0
2015-02-19 13:10:00,49.46,49.46,49.41,49.43,66500.0,37.4558,37.4558,37.4179,37.433,66500.0
2015-02-19 13:20:00,49.43,49.46,49.42,49.43,78400.0,37.433,37.4558,37.4255,37.433,78400.0
2015-02-19 13:30:00,49.44,49.45,49.4,49.44,60100.0,37.4406,37.4482,37.4103,37.4406,60100.0
2015-02-19 13:40:00,49.45,49.48,49.42,49.47,109300.0,37.4482,37.4709,37.4255,37.4633,109300.0
2015-02-19 13:50:00,49.47,49.54,49.46,49.52,44500.0,37.4633,37.5164,37.4558,37.5012,44500.0
2015-02-19 14:00:00,49.53,49.56,49.52,49.54,54300.0,37.5088,37.5315,37.5012,37.5164,54300.0
2015-02-19 14:10:00,49.53,49.55,49.51,49.52,139200.0,37.5088,37.5239,37.4936,37.5012,139200.0
2015-02-19 14:20:00,49.53,49.53,49.5,49.51,99800.0,37.5088,37.5088,37.4861,37.4936,99800.0
2015-02-19 14:30:00,49.51,49.54,49.48,49.49,76700.0,37.4936,37.5164,37.4709,37.4785,76700.0
2015-02-19 14:40:00,49.49,49.51,49.47,49.5,48900.0,37.4785,37.4936,37.4633,37.4861,48900.0
2015-02-19 14:50:00,49.51,49.53,49.5,49.53,56400.0,37.4936,37.5088,37.4861,37.5088,56400.0
2015-02-19 15:00:00,49.53,49.56,49.52,49.53,118700.0,37.5088,37.5315,37.5012,37.5088,118700.0
2015-02-19 15:10:00,49.54,49.55,49.52,49.53,92300.0,37.5164,37.5239,37.5012,37.5088,92300.0
2015-02-19 15:20:00,49.53,49.54,49.5,49.51,52000.0,37.5088,37.5164,37.4861,37.4936,52000.0
2015-02-19 15:30:00,49.51,49.53,49.49,49.5,137400.0,37.4936,37.5088,37.4785,37.4861,137400.0
2015-02-19 15:40:00,49.49,49.5,49.44,49.44,181000.0,37.4785,37.4861,37.4406,37.4406,181000.0
2015-02-19 15:50:00,49.44,49.45,49.41,49.45,371900.0,37.4406,37.4482,37.4179,37.4482,371900.0
2015-02-20 09:30:00,49.29,49.34,49.21,49.21,249800.0,37.327,37.3649,37.2664,37.2664,249800.0
2015-02-20 09:40:00,49.21,49.24,49.14,49.19,283500.0,37.2664,37.2892,37.2134,37.2513,283500.0
2015-02-20 09:50:00,49.19,49.2,49.13,49.13,174800.0,37.2513,37.2589,37.2059,37.2059,174800.0
2015-02-20 10:00:00,49.13,49.17,49.1,49.14,65100.0,37.2059,37.2362,37.1831,37.2134,65100.0
2015-02-20 10:10:00,49.15,49.2,49.15,49.17,83800.0,37.221,37.2589,37.221,37.2362,83800.0
2015-02-20 10:20:00,49.17,49.21,49.15,49.15,70500.0,37.2362,37.2664,37.221,37.221,70500.0
2015-02-20 10:30:00,49.15,49.29,49.14,49.29,222700.0,37.221,37.327,37.2134,37.327,222700.0
2015-02-20 10:40:00,49.3,49.32,49.25,49.27,60200.0,37.3346,37.3497,37.2967,37.3119,60200.0
2015-02-20 10:50:00,49.27,49.31,49.26,49.28,76000.0,37.3119,37.3422,37.3043,37.3195,76000.0
2015-02-20 11:00:00,49.28,49.31,49.25,49.26,137400.0,37.3195,37.3422,37.2967,37.3043,137400.0
2015-02-20 11:10:00,49.25,49.28,49.25,49.26,61800.0,37.2967,37.3195,37.2967,37.3043,61800.0
2015-02-20 11:20:00,49.27,49.29,49.24,49.27,70500.0,37.3119,37.327,37.2892,37.3119,70500.0
2015-02-20 11:30:00,49.27,49.3,49.25,49.26,71500.0,37.3119,37.3346,37.2967,37.3043,71500.0
2015-02-20 11:40:00,49.26,49.28,49.24,49.27,138300.0,37.3043,37.3195,37.2892,37.3119,138300.0
2015-02-20 11:50:00,49.26,49.29,49.25,49.28,52600.0,37.3043,37.327,37.2967,37.3195,52600.0
2015-02-20 12:00:00,49.29,49.32,49.27,49.29,65600.0,37.327,37.3497,37.3119,37.327,65600.0
2015-02-20 12:10:00,49.29,49.33,49.27,49.32,264500.0,37.327,37.3573,37.3119,37.3497,264500.0
2015-02-20 12:20:00,49.32,49.32,49.29,49.31,41800.0,37.3497,37.3497,37.327,37.3422,41800.0
2015-02-20 12:30:00,49.31,49.4,49.28,49.34,169500.0,37.3422,37.4103,37.3195,37.3649,169500.0
2015-02-20 12:40:00,49.34,49.4,49.33,49.37,129700.0,37.3649,37.4103,37.3573,37.3876,129700.0
2015-02-20 12:50:00,49.38,49.39,49.36,49.37,261400.0,37.3952,37.4028,37.38,37.3876,261400.0
2015-02-20 13:00:00,49.37,49.39,49.36,49.38,58800.0,37.3876,37.4028,37.38,37.3952,58800.0
2015-02-20 13:10:00,49.39,49.42,49.39,49.41,48100.0,37.4028,37.4255,37.4028,37.4179,48100.0
2015-02-20 13:20:00,49.41,49.43,49.41,49.42,44800.0,37.4179,37.433,37.4179,37.4255,44800.0
2015-02-20 13:30:00,49.42,49.48,49.41,49.47,112200.0,37.4255,37.4709,37.4179,37.4633,112200.0
2015-02-20 13:40:00,49.47,49.49,49.46,49.47,64300.0,37.4633,37.4785,37.4558,37.4633,64300.0
2015-02-20 13:50:00,49.48,49.52,49.47,49.5,52600.0,37.4709,37.5012,37.4633,37.4861,52600.0
2015-02-20 14:00:00,49.49,49.55,49.49,49.54,62500.0,37.4785,37.5239,37.4785,37.5164,62500.0
2015-02-20 14:10:00,49.53,49.54,49.47,49.49,68900.0,37.5088,37.5164,37.4633,37.4785,68900.0
2015-02-20 14:20:00,49.48,49.52,49.47,49.5,35800.0,37.4709,37.5012,37.4633,37.4861,35800.0
2015-02-20 14:30:00,49.5,49.51,49.47,49.48,50300.0,37.4861,37.4936,37.4633,37.4709,50300.0
2015-02-20 14:40:00,49.48,49.52,49.46,49.51,168100.0,37.4709,37.5012,37.4558,37.4936,168100.0
2015-02-20 14:50:00,49.52,49.56,49.51,49.56,101300.0,37.5012,37.5315,37.4936,37.5315,101300.0
2015-02-20 15:00:00,49.55,49.61,49.55,49.61,143700.0,37.5239,37.5694,37.5239,37.5694,143700.0
2015-02-20 15:10:00,49.61,49.62,49.56,49.59,113900.0,37.5694,37.5769,37.5315,37.5542,113900.0
2015-02-20 15:20:00,49.59,49.61,49.58,49.59,194600.0,37.5542,37.5694,37.5466,37.5542,194600.0
2015-02-20 15:30:00,49.6,49.62,49.57,49.59,154600.0,37.5618,37.5769,37.5391,37.5542,154600.0
2015-02-20 15:40:00,49.59,49.6,49.56,49.56,285600.0,37.5542,37.5618,37.5315,37.5315,285600.0
2015-02-20 15:50:00,49.57,49.6,49.53,49.6,1062900.0,37.5391,37.5618,37.5088,37.5618,1062900.0
2015-02-23 09:30:00,49.52,49.66,49.52,49.64,212800.0,37.5012,37.6072,37.5012,37.5921,212800.0
2015-02-23 09:40:00,49.64,49.66,49.57,49.59,313700.0,37.5921,37.6072,37.5391,37.5542,313700.0
2015-02-23 09:50:00,49.59,49.66,49.58,49.64,90400.0,37.5542,37.6072,37.5466,37.5921,90400.0
2015-02-23 10:00:00,49.64,49.64,49.59,49.6,216200.0,37.5921,37.5921,37.5542,37.5618,216200.0
2015-02-23 10:10:00,49.61,49.63,49.58,49.62,49200.0,37.5694,37.5845,37.5466,37.5769,49200.0
2015-02-23 10:20:00,49.61,49.65,49.6,49.63,21900.0,37.5694,37.5997,37.5618,37.5845,21900.0
2015-02-23 10:30:00,49.62,49.65,49.62,49.65,76100.0,37.5769,37.5997,37.5769,37.5997,76100.0
2015-02-23 10:40:00,49.64,49.68,49.63,49.68,53000.0,37.5921,37.6224,37.5845,37.6224,53000.0
2015-02-23 10:50:00,49.67,49.71,49.66,49.7,35600.0,37.6148,37.6451,37.6072,37.6375,35600.0
2015-02-23 11:00:00,49.7,49.71,49.66,49.68,115700.0,37.6375,37.6451,37.6072,37.6224,115700.0
2015-02-23 11:10:00,49.68,49.71,49.67,49.7,28600.0,37.6224,37.6451,37.6148,37.6375,28600.0
2015-02-23 11:20:00,49.7,49.71,49.67,49.67,21900.0,37.6375,37.6451,37.6148,37.6148,21900.0
2015-02-23 11:30:00,49.68,49.7,49.67,49.69,60900.0,37.6224,37.6375,37.6148,37.6299,60900.0
2015-02-23 11:40:00,49.7,49.73,49.7,49.71,22900.0,37.6375,37.6602,37.6375,37.6451,22900.0
2015-02-23 11:50:00,49.71,49.72,49.69,49.71,20500.0,37.6451,37.6527,37.6299,37.6451,20500.0
2015-02-23 12:00:00,49.7,49.71,49.68,49.69,55300.0,37.6375,37.6451,37.6224,37.6299,55300.0
2015-02-23 12:10:00,49.69,49.69,49.66,49.67,14400.0,37.6299,37.6299,37.6072,37.6148,14400.0
2015-02-23 12:20:00,49.67,49.67,49.62,49.63,26000.0,37.6148,37.6148,37.5769,37.5845,26000.0
2015-02-23 12:30:00,49.63,49.66,49.62,49.63,30600.0,37.5845,37.6072,37.5769,37.5845,30600.0
2015-02-23 12:40:00,49.63,49.65,49.61,49.63,20200.0,37.5845,37.5997,37.5694,37.5845,20200.0
2015-02-23 12:50:00,49.63,49.66,49.62,49.64,29900.0,37.5845,37.6072,37.5769,37.5921,29900.0
2015-02-23 13:00:00,49.64,49.64,49.62,49.63,11100.0,37.5921,37.5921,37.5769,37.5845,11100.0
2015-02-23 13:10:00,49.64,49.67,49.63,49.66,22600.0,37.5921,37.6148,37.5845,37.6072,22600.0
2015-02-23 13:20:00,49.67,49.67,49.65,49.65,19100.0,37.6148,37.6148,37.5997,37.5997,19100.0
2015-02-23 13:30:00,49.65,49.67,49.64,49.65,104100.0,37.5997,37.6148,37.5921,37.5997,104100.0
2015-02-23 13:40:00,49.65,49.66,49.64,49.66,31600.0,37.5997,37.6072,37.5921,37.6072,31600.0
2015-02-23 13:50:00,49.66,49.67,49.63,49.66,35600.0,37.6072,37.6148,37.5845,37.6072,35600.0
2015-02-23 14:00:00,49.66,49.69,49.64,49.69,52100.0,37.6072,37.6299,37.5921,37.6299,52100.0
2015-02-23 14:10:00,49.69,49.69,49.65,49.68,42900.0,37.6299,37.6299,37.5997,37.6224,42900.0
2015-02-23 14:20:00,49.66,49.7,49.66,49.7,27600.0,37.6072,37.6375,37.6072,37.6375,27600.0
2015-02-23 14:30:00,49.69,49.72,49.68,49.7,126000.0,37.6299,37.6527,37.6224,37.6375,126000.0
2015-02-23 14:40:00,49.69,49.69,49.65,49.66,62500.0,37.6299,37.6299,37.5997,37.6072,62500.0
2015-02-23 14:50:00,49.66,49.67,49.65,49.66,63100.0,37.6072,37.6148,37.5997,37.6072,63100.0
2015-02-23 15:00:00,49.66,49.67,49.61,49.61,171600.0,37.6072,37.6148,37.5694,37.5694,171600.0
2015-02-23 15:10:00,49.62,49.66,49.6,49.64,321800.0,37.5769,37.6072,37.5618,37.5921,321800.0
2015-02-23 15:20:00,49.64,49.68,49.64,49.68,215000.0,37.5921,37.6224,37.5921,37.6224,215000.0
2015-02-23 15:30:00,49.68,49.68,49.66,49.68,235400.0,37.6224,37.6224,37.6072,37.6224,235400.0
2015-02-23 15:40:00,49.68,49.7,49.67,49.69,557000.0,37.6224,37.6375,37.6148,37.6299,557000.0
2015-02-23 15:50:00,49.7,49.73,49.69,49.73,581100.0,37.6375,37.6602,37.6299,37.6602,581100.0
2015-02-24 09:30:00,49.79,49.79,49.64,49.68,104700.0,37.7057,37.7057,37.5921,37.6224,104700.0
2015-02-24 09:40:00,49.67,49.67,49.6,49.65,69800.0,37.6148,37.6148,37.5618,37.5997,69800.0
2015-02-24 09:50:00,49.64,49.7,49.64,49.68,88300.0,37.5921,37.6375,37.5921,37.6224,88300.0
2015-02-24 10:00:00,49.68,49.69,49.6,49.68,271300.0,37.6224,37.6299,37.5618,37.6224,271300.0
2015-02-24 10:10:00,49.67,49.68,49.63,49.66,175900.0,37.6148,37.6224,37.5845,37.6072,175900.0
2015-02-24 10:20:00,49.66,49.76,49.65,49.75,118300.0,37.6072,37.683,37.5997,37.6754,118300.0
2015-02-24 10:30:00,49.76,49.79,49.75,49.77,21400.0,37.683,37.7057,37.6754,37.6905,21400.0
2015-02-24 10:40:00,49.77,49.8,49.77,49.79,61800.0,37.6905,37.7132,37.6905,37.7057,61800.0
2015-02-24 10:50:00,49.79,49.81,49.77,49.81,24000.0,37.7057,37.7208,37.6905,37.7208,24000.0
2015-02-24 11:00:00,49.81,49.86,49.8,49.83,38100.0,37.7208,37.7587,37.7132,37.736,38100.0
2015-02-24 11:10:00,49.83,49.89,49.83,49.86,42800.0,37.736,37.7814,37.736,37.7587,42800.0
2015-02-24 11:20:00,49.86,49.87,49.85,49.87,115800.0,37.7587,37.7663,37.7511,37.7663,115800.0
2015-02-24 11:30:00,49.87,49.89,49.84,49.84,50900.0,37.7663,37.7814,37.7435,37.7435,50900.0
2015-02-24 11:40:00,49.84,49.88,49.83,49.86,18000.0,37.7435,37.7738,37.736,37.7587,18000.0
2015-02-24 11:50:00,49.86,49.86,49.81,49.82,35800.0,37.7587,37.7587,37.7208,37.7284,35800.0
2015-02-24 12:00:00,49.82,49.85,49.81,49.84,20000.0,37.7284,37.7511,37.7208,37.7435,20000.0
2015-02-24 12:10:00,49.84,49.86,49.83,49.85,26500.0,37.7435,37.7587,37.736,37.7511,26500.0
2015-02-24 12:20:00,49.86,49.88,49.85,49.86,16500.0,37.7587,37.7738,37.7511,37.7587,16500.0
2015-02-24 12:30:00,49.85,49.85,49.76,49.82,35600.0,37.7511,37.7511,37.683,37.7284,35600.0
2015-02-24 12:40:00,49.82,49.84,49.81,49.83,20800.0,37.7284,37.7435,37.7208,37.736,20800.0
2015-02-24 12:50:00,49.82,49.86,49.81,49.84,18000.0,37.7284,37.7587,37.7208,37.7435,18000.0
2015-02-24 13:00:00,49.84,49.84,49.81,49.82,40200.0,37.7435,37.7435,37.7208,37.7284,40200.0
2015-02-24 13:10:00,49.83,49.85,49.82,49.84,27100.0,37.736,37.7511,37.7284,37.7435,27100.0
2015-02-24 13:20:00,49.84,49.85,49.81,49.84,59900.0,37.7435,37.7511,37.7208,37.7435,59900.0
2015-02-24 13:30:00,49.84,49.85,49.81,49.83,122700.0,37.7435,37.7511,37.7208,37.736,122700.0
2015-02-24 13:40:00,49.84,49.88,49.83,49.88,63000.0,37.7435,37.7738,37.736,37.7738,63000.0
2015-02-24 13:50:00,49.88,49.89,49.87,49.88,376500.0,37.7738,37.7814,37.7663,37.7738,376500.0
2015-02-24 14:00:00,49.88,49.89,49.82,49.86,38100.0,37.7738,37.7814,37.7284,37.7587,38100.0
2015-02-24 14:10:00,49.86,49.88,49.85,49.86,20000.0,37.7587,37.7738,37.7511,37.7587,20000.0
2015-02-24 14:20:00,49.86,49.89,49.85,49.85,177300.0,37.7587,37.7814,37.7511,37.7511,177300.0
2015-02-24 14:30:00,49.86,49.88,49.84,49.88,85600.0,37.7587,37.7738,37.7435,37.7738,85600.0
2015-02-24 14:40:00,49.88,49.89,49.87,49.87,47700.0,37.7738,37.7814,37.7663,37.7663,47700.0
2015-02-24 14:50:00,49.87,49.91,49.87,49.89,91300.0,37.7663,37.7966,37.7663,37.7814,91300.0
2015-02-24 15:00:00,49.9,49.92,49.88,49.91,64900.0,37.789,37.8041,37.7738,37.7966,64900.0
2015-02-24 15:10:00,49.91,49.93,49.89,49.93,76700.0,37.7966,37.8117,37.7814,37.8117,76700.0
2015-02-24 15:20:00,49.92,49.94,49.9,49.94,75200.0,37.8041,37.8193,37.789,37.8193,75200.0
2015-02-24 15:30:00,49.93,49.94,49.91,49.93,109200.0,37.8117,37.8193,37.7966,37.8117,109200.0
2015-02-24 15:40:00,49.93,49.95,49.88,49.88,207700.0,37.8117,37.8268,37.7738,37.7738,207700.0
2015-02-24 15:50:00,49.89,49.92,49.88,49.9,663400.0,37.7814,37.8041,37.7738,37.789,663400.0
2015-02-25 09:30:00,49.9,49.95,49.8,49.83,306400.0,37.789,37.8268,37.7132,37.736,306400.0
2015-02-25 09:40:00,49.84,49.85,49.79,49.8,108400.0,37.7435,37.7511,37.7057,37.7132,108400.0
2015-02-25 09:50:00,49.8,49.83,49.79,49.8,101800.0,37.7132,37.736,37.7057,37.7132,101800.0
2015-02-25 10:00:00,49.8,49.83,49.78,49.79,93900.0,37.7132,37.736,37.6981,37.7057,93900.0
2015-02-25 10:10:00,49.78,49.8,49.74,49.76,50500.0,37.6981,37.7132,37.6678,37.683,50500.0
2015-02-25 10:20:00,49.77,49.77,49.74,49.76,37000.0,37.6905,37.6905,37.6678,37.683,37000.0
2015-02-25 10:30:00,49.76,49.78,49.75,49.77,52200.0,37.683,37.6981,37.6754,37.6905,52200.0
2015-02-25 10:40:00,49.77,49.82,49.76,49.82,27000.0,37.6905,37.7284,37.683,37.7284,27000.0
2015-02-25 10:50:00,49.82,49.83,49.8,49.81,28200.0,37.7284,37.736,37.7132,37.7208,28200.0
2015-02-25 11:00:00,49.8,49.81,49.79,49.79,48600.0,37.7132,37.7208,37.7057,37.7057,48600.0
2015-02-25 11:10:00,49.8,49.83,49.79,49.83,106300.0,37.7132,37.736,37.7057,37.736,106300.0
2015-02-25 11:20:00,49.83,49.85,49.82,49.83,33600.0,37.736,37.7511,37.7284,37.736,33600.0
2015-02-25 11:30:00,49.83,49.85,49.81,49.81,78300.0,37.736,37.7511,37.7208,37.7208,78300.0
2015-02-25 11:40:00,49.81,49.82,49.8,49.8,94100.0,37.7208,37.7284,37.7132,37.7132,94100.0
2015-02-25 11:50:00,49.81,49.84,49.78,49.8,95100.0,37.7208,37.7435,37.6981,37.7132,95100.0
2015-02-25 12:00:00,49.8,49.81,49.79,49.8,31900.0,37.7132,37.7208,37.7057,37.7132,31900.0
2015-02-25 12:10:00,49.8,49.82,49.79,49.79,38300.0,37.7132,37.7284,37.7057,37.7057,38300.0
2015-02-25 12:20:00,49.79,49.82,49.79,49.81,17800.0,37.7057,37.7284,37.7057,37.7208,17800.0
2015-02-25 12:30:00,49.81,49.82,49.8,49.82,18000.0,37.7208,37.7284,37.7132,37.7284,18000.0
2015-02-25 12:40:00,49.82,49.83,49.81,49.81,25800.0,37.7284,37.736,37.7208,37.7208,25800.0
2015-02-25 12:50:00,49.82,49.84,49.82,49.83,25400.0,37.7284,37.7435,37.7284,37.736,25400.0
2015-02-25 13:00:00,49.84,49.86,49.83,49.83,54800.0,37.7435,37.7587,37.736,37.736,54800.0
2015-02-25 13:10:00,49.83,49.84,49.82,49.84,43400.0,37.736,37.7435,37.7284,37.7435,43400.0
2015-02-25 13:20:00,49.84,49.86,49.83,49.85,44100.0,37.7435,37.7587,37.736,37.7511,44100.0
2015-02-25 13:30:00,49.86,49.87,49.83,49.86,167300.0,37.7587,37.7663,37.736,37.7587,167300.0
2015-02-25 13:40:00,49.86,49.86,49.82,49.83,114200.0,37.7587,37.7587,37.7284,37.736,114200.0
2015-02-25 13:50:00,49.84,49.85,49.82,49.84,23600.0,37.7435,37.7511,37.7284,37.7435,23600.0
2015-02-25 14:00:00,49.84,49.86,49.81,49.83,59800.0,37.7435,37.7587,37.7208,37.736,59800.0
2015-02-25 14:10:00,49.83,49.83,49.81,49.82,64900.0,37.736,37.736,37.7208,37.7284,64900.0
2015-02-25 14:20:00,49.81,49.81,49.75,49.77,86800.0,37.7208,37.7208,37.6754,37.6905,86800.0
2015-02-25 14:30:00,49.77,49.78,49.71,49.71,43100.0,37.6905,37.6981,37.6451,37.6451,43100.0
2015-02-25 14:40:00,49.7,49.75,49.69,49.74,80300.0,37.6375,37.6754,37.6299,37.6678,80300.0
2015-02-25 14:50:00,49.73,49.76,49.69,49.76,84600.0,37.6602,37.683,37.6299,37.683,84600.0
2015-02-25 15:00:00,49.75,49.76,49.68,49.69,153400.0,37.6754,37.683,37.6224,37.6299,153400.0
2015-02-25 15:10:00,49.7,49.73,49.69,49.73,43200.0,37.6375,37.6602,37.6299,37.6602,43200.0
2015-02-25 15:20:00,49.73,49.74,49.69,49.7,37900.0,37.6602,37.6678,37.6299,37.6375,37900.0
2015-02-25 15:30:00,49.7,49.75,49.7,49.73,113300.0,37.6375,37.6754,37.6375,37.6602,113300.0
2015-02-25 15:40:00,49.74,49.75,49.71,49.75,132100.0,37.6678,37.6754,37.6451,37.6754,132100.0
2015-02-25 15:50:00,49.75,49.77,49.74,49.74,217600.0,37.6754,37.6905,37.6678,37.6678,217600.0
2015-02-26 09:30:00,49.74,49.83,49.61,49.67,212900.0,37.6678,37.736,37.5694,37.6148,212900.0
2015-02-26 09:40:00,49.68,49.71,49.63,49.68,193400.0,37.6224,37.6451,37.5845,37.6224,193400.0
2015-02-26 09:50:00,49.68,49.72,49.64,49.67,69300.0,37.6224,37.6527,37.5921,37.6148,69300.0
2015-02-26 10:00:00,49.67,49.68,49.64,49.66,158600.0,37.6148,37.6224,37.5921,37.6072,158600.0
2015-02-26 10:10:00,49.66,49.69,49.64,49.69,161200.0,37.6072,37.6299,37.5921,37.6299,161200.0
2015-02-26 10:20:00,49.68,49.75,49.68,49.75,41000.0,37.6224,37.6754,37.6224,37.6754,41000.0
2015-02-26 10:30:00,49.74,49.78,49.73,49.75,123700.0,37.6678,37.6981,37.6602,37.6754,123700.0
2015-02-26 10:40:00,49.76,49.78,49.75,49.75,97900.0,37.683,37.6981,37.6754,37.6754,97900.0
2015-02-26 10:50:00,49.75,49.77,49.74,49.75,125100.0,37.6754,37.6905,37.6678,37.6754,125100.0
2015-02-26 11:00:00,49.75,49.83,49.75,49.82,84100.0,37.6754,37.736,37.6754,37.7284,84100.0
2015-02-26 11:10:00,49.82,49.82,49.78,49.8,55600.0,37.7284,37.7284,37.6981,37.7132,55600.0
2015-02-26 11:20:00,49.8,49.83,49.8,49.8,26900.0,37.7132,37.736,37.7132,37.7132,26900.0
2015-02-26 11:30:00,49.81,49.83,49.8,49.82,31200.0,37.7208,37.736,37.7132,37.7284,31200.0
2015-02-26 11:40:00,49.82,49.84,49.81,49.81,64200.0,37.7284,37.7435,37.7208,37.7208,64200.0
2015-02-26 11:50:00,49.82,49.82,49.77,49.79,39900.0,37.7284,37.7284,37.6905,37.7057,39900.0
2015-02-26 12:00:00,49.78,49.79,49.76,49.78,23200.0,37.6981,37.7057,37.683,37.6981,23200.0
2015-02-26 12:10:00,49.78,49.79,49.75,49.75,35300.0,37.6981,37.7057,37.6754,37.6754,35300.0
2015-02-26 12:20:00,49.75,49.77,49.74,49.75,21900.0,37.6754,37.6905,37.6678,37.6754,21900.0
2015-02-26 12:30:00,49.75,49.77,49.74,49.77,17000.0,37.6754,37.6905,37.6678,37.6905,17000.0
2015-02-26 12:40:00,49.76,49.81,49.75,49.8,149100.0,37.683,37.7208,37.6754,37.7132,149100.0
2015-02-26 12:50:00,49.8,49.83,49.79,49.83,42200.0,37.7132,37.736,37.7057,37.736,42200.0
2015-02-26 13:00:00,49.82,49.83,49.79,49.81,49000.0,37.7284,37.736,37.7057,37.7208,49000.0
2015-02-26 13:10:00,49.8,49.81,49.78,49.8,46400.0,37.7132,37.7208,37.6981,37.7132,46400.0
2015-02-26 13:20:00,49.79,49.79,49.73,49.76,142500.0,37.7057,37.7057,37.6602,37.683,142500.0
2015-02-26 13:30:00,49.76,49.79,49.75,49.79,18800.0,37.683,37.7057,37.6754,37.7057,18800.0
2015-02-26 13:40:00,49.79,49.79,49.76,49.77,40600.0,37.7057,37.7057,37.683,37.6905,40600.0
2015-02-26 13:50:00,49.77,49.8,49.76,49.77,272600.0,37.6905,37.7132,37.683,37.6905,272600.0
2015-02-26 14:00:00,49.77,49.8,49.76,49.78,73400.0,37.6905,37.7132,37.683,37.6981,73400.0
2015-02-26 14:10:00,49.78,49.8,49.75,49.76,84500.0,37.6981,37.7132,37.6754,37.683,84500.0
2015-02-26 14:20:00,49.77,49.79,49.74,49.74,31300.0,37.6905,37.7057,37.6678,37.6678,31300.0
2015-02-26 14:30:00,49.75,49.77,49.73,49.77,45400.0,37.6754,37.6905,37.6602,37.6905,45400.0
2015-02-26 14:40:00,49.77,49.79,49.73,49.76,54800.0,37.6905,37.7057,37.6602,37.683,54800.0
2015-02-26 14:50:00,49.76,49.78,49.73,49.75,35500.0,37.683,37.6981,37.6602,37.6754,35500.0
2015-02-26 15:00:00,49.75,49.75,49.68,49.73,285600.0,37.6754,37.6754,37.6224,37.6602,285600.0
2015-02-26 15:10:00,49.72,49.76,49.71,49.75,187400.0,37.6527,37.683,37.6451,37.6754,187400.0
2015-02-26 15:20:00,49.75,49.78,49.73,49.77,125600.0,37.6754,37.6981,37.6602,37.6905,125600.0
2015-02-26 15:30:00,49.77,49.8,49.74,49.79,74100.0,37.6905,37.7132,37.6678,37.7057,74100.0
2015-02-26 15:40:00,49.79,49.83,49.78,49.82,123700.0,37.7057,37.736,37.6981,37.7284,123700.0
2015-02-26 15:50:00,49.83,49.86,49.79,49.81,366800.0,37.736,37.7587,37.7057,37.7208,366800.0
2015-02-27 09:30:00,49.8,49.91,49.77,49.9,178800.0,37.7132,37.7966,37.6905,37.789,178800.0
2015-02-27 09:40:00,49.9,49.93,49.82,49.9,307500.0,37.789,37.8117,37.7284,37.789,307500.0
2015-02-27 09:50:00,49.9,49.92,49.86,49.86,115200.0,37.789,37.8041,37.7587,37.7587,115200.0
2015-02-27 10:00:00,49.86,49.95,49.85,49.93,75500.0,37.7587,37.8268,37.7511,37.8117,75500.0
2015-02-27 10:10:00,49.93,49.96,49.93,49.95,38000.0,37.8117,37.8344,37.8117,37.8268,38000.0
2015-02-27 10:20:00,49.95,50.03,49.95,50.02,227200.0,37.8268,37.8874,37.8268,37.8799,227200.0
2015-02-27 10:30:00,50.02,50.04,49.99,50.01,51000.0,37.8799,37.895,37.8571,37.8723,51000.0
2015-02-27 10:40:00,50.01,50.06,50.0,50.04,84900.0,37.8723,37.9101,37.8647,37.895,84900.0
2015-02-27 10:50:00,50.04,50.05,50.02,50.03,23200.0,37.895,37.9026,37.8799,37.8874,23200.0
2015-02-27 11:00:00,50.03,50.03,49.98,50.0,40700.0,37.8874,37.8874,37.8496,37.8647,40700.0
2015-02-27 11:10:00,50.0,50.01,49.98,50.01,36300.0,37.8647,37.8723,37.8496,37.8723,36300.0
2015-02-27 11:20:00,50.01,50.01,49.96,49.96,33200.0,37.8723,37.8723,37.8344,37.8344,33200.0
2015-02-27 11:30:00,49.96,50.01,49.95,50.0,85100.0,37.8344,37.8723,37.8268,37.8647,85100.0
2015-02-27 11:40:00,50.0,50.03,49.99,50.0,20100.0,37.8647,37.8874,37.8571,37.8647,20100.0
2015-02-27 11:50:00,50.0,50.01,49.98,50.0,16300.0,37.8647,37.8723,37.8496,37.8647,16300.0
2015-02-27 12:00:00,50.01,50.03,50.0,50.02,341200.0,37.8723,37.8874,37.8647,37.8799,341200.0
2015-02-27 12:10:00,50.02,50.03,50.01,50.02,20200.0,37.8799,37.8874,37.8723,37.8799,20200.0
2015-02-27 12:20:00,50.03,50.06,50.01,50.05,53500.0,37.8874,37.9101,37.8723,37.9026,53500.0
2015-02-27 12:30:00,50.06,50.07,50.04,50.05,22700.0,37.9101,37.9177,37.895,37.9026,22700.0
2015-02-27 12:40:00,50.04,50.04,50.02,50.03,53300.0,37.895,37.895,37.8799,37.8874,53300.0
2015-02-27 12:50:00,50.03,50.04,50.0,50.01,42100.0,37.8874,37.895,37.8647,37.8723,42100.0
2015-02-27 13:00:00,50.01,50.03,50.0,50.02,35800.0,37.8723,37.8874,37.8647,37.8799,35800.0
2015-02-27 13:10:00,50.01,50.02,49.99,50.0,80000.0,37.8723,37.8799,37.8571,37.8647,80000.0
2015-02-27 13:20:00,50.0,50.03,49.99,50.01,33500.0,37.8647,37.8874,37.8571,37.8723,33500.0
2015-02-27 13:30:00,50.02,50.03,49.99,50.01,41100.0,37.8799,37.8874,37.8571,37.8723,41100.0
2015-02-27 13:40:00,50.01,50.08,50.0,50.08,59500.0,37.8723,37.9253,37.8647,37.9253,59500.0
2015-02-27 13:50:00,50.08,50.1,50.07,50.08,29900.0,37.9253,37.9404,37.9177,37.9253,29900.0
2015-02-27 14:00:00,50.09,50.11,50.08,50.1,37900.0,37.9329,37.948,37.9253,37.9404,37900.0
2015-02-27 14:10:00,50.09,50.11,50.07,50.07,36200.0,37.9329,37.948,37.9177,37.9177,36200.0
2015-02-27 14:20:00,50.06,50.09,50.05,50.09,58900.0,37.9101,37.9329,37.9026,37.9329,58900.0
2015-02-27 14:30:00,50.09,50.09,50.03,50.04,55400.0,37.9329,37.9329,37.8874,37.895,55400.0
2015-02-27 14:40:00,50.05,50.05,50.01,50.04,91900.0,37.9026,37.9026,37.8723,37.895,91900.0
2015-02-27 14:50:00,50.04,50.04,50.01,50.03,58500.0,37.895,37.895,37.8723,37.8874,58500.0
2015-02-27 15:00:00,50.03,50.05,49.98,50.03,275200.0,37.8874,37.9026,37.8496,37.8874,275200.0
2015-02-27 15:10:00,50.03,50.06,50.01,50.05,82700.0,37.8874,37.9101,37.8723,37.9026,82700.0
2015-02-27 15:20:00,50.05,50.09,50.03,50.09,319200.0,37.9026,37.9329,37.8874,37.9329,319200.0
2015-02-27 15:30:00,50.09,50.09,50.02,50.03,132400.0,37.9329,37.9329,37.8799,37.8874,132400.0
2015-02-27 15:40:00,50.03,50.07,50.0,50.05,179500.0,37.8874,37.9177,37.8647,37.9026,179500.0
2015-02-27 15:50:00,50.05,50.06,50.01,50.01,489800.0,37.9026,37.9101,37.8723,37.8723,489800.0
2015-03-02 09:30:00,50.05,50.1,49.97,50.07,240700.0,37.9026,37.9404,37.842,37.9177,240700.0
2015-03-02 09:40:00,50.07,50.08,50.01,50.05,156500.0,37.9177,37.9253,37.8723,37.9026,156500.0
2015-03-02 09:50:00,50.05,50.1,50.05,50.07,86000.0,37.9026,37.9404,37.9026,37.9177,86000.0
2015-03-02 10:00:00,50.07,50.11,50.06,50.06,103700.0,37.9177,37.948,37.9101,37.9101,103700.0
2015-03-02 10:10:00,50.07,50.1,50.05,50.06,148100.0,37.9177,37.9404,37.9026,37.9101,148100.0
2015-03-02 10:20:00,50.06,50.09,50.03,50.08,74200.0,37.9101,37.9329,37.8874,37.9253,74200.0
2015-03-02 10:30:00,50.08,50.09,50.03,50.06,51100.0,37.9253,37.9329,37.8874,37.9101,51100.0
2015-03-02 10:40:00,50.06,50.06,49.99,50.0,92300.0,37.9101,37.9101,37.8571,37.8647,92300.0
2015-03-02 10:50:00,49.99,50.04,49.99,50.03,60200.0,37.8571,37.895,37.8571,37.8874,60200.0
2015-03-02 11:00:00,50.02,50.04,49.99,50.01,61400.0,37.8799,37.895,37.8571,37.8723,61400.0
2015-03-02 11:10:00,50.01,50.05,50.01,50.02,193900.0,37.8723,37.9026,37.8723,37.8799,193900.0
2015-03-02 11:20:00,50.02,50.04,50.0,50.01,95900.0,37.8799,37.895,37.8647,37.8723,95900.0
2015-03-02 11:30:00,50.0,50.07,50.0,50.07,159700.0,37.8647,37.9177,37.8647,37.9177,159700.0
2015-03-02 11:40:00,50.06,50.09,50.04,50.04,69500.0,37.9101,37.9329,37.895,37.895,69500.0
2015-03-02 11:50:00,50.05,50.05,49.99,50.0,57000.0,37.9026,37.9026,37.8571,37.8647,57000.0
2015-03-02 12:00:00,50.0,50.02,49.99,50.0,39300.0,37.8647,37.8799,37.8571,37.8647,39300.0
2015-03-02 12:10:00,49.99,49.99,49.95,49.97,94100.0,37.8571,37.8571,37.8268,37.842,94100.0
2015-03-02 12:20:00,49.97,49.97,49.94,49.96,105600.0,37.842,37.842,37.8193,37.8344,105600.0
2015-03-02 12:30:00,49.95,49.98,49.95,49.98,129200.0,37.8268,37.8496,37.8268,37.8496,129200.0
2015-03-02 12:40:00,49.99,49.99,49.96,49.97,108700.0,37.8571,37.8571,37.8344,37.842,108700.0
2015-03-02 12:50:00,49.97,50.01,49.96,49.99,144900.0,37.842,37.8723,37.8344,37.8571,144900.0
2015-03-02 13:00:00,49.99,50.0,49.98,49.99,40300.0,37.8571,37.8647,37.8496,37.8571,40300.0
2015-03-02 13:10:00,49.99,50.01,49.98,49.99,32700.0,37.8571,37.8723,37.8496,37.8571,32700.0
2015-03-02 13:20:00,50.0,50.02,49.99,50.02,55400.0,37.8647,37.8799,37.8571,37.8799,55400.0
2015-03-02 13:30:00,50.02,50.04,50.02,50.02,48700.0,37.8799,37.895,37.8799,37.8799,48700.0
2015-03-02 13:40:00,50.02,50.07,50.02,50.07,70100.0,37.8799,37.9177,37.8799,37.9177,70100.0
2015-03-02 13:50:00,50.07,50.08,50.06,50.07,77000.0,37.9177,37.9253,37.9101,37.9177,77000.0
2015-03-02 14:00:00,50.08,50.08,50.06,50.08,53500.0,37.9253,37.9253,37.9101,37.9253,53500.0
2015-03-02 14:10:00,50.07,50.08,50.04,50.05,64000.0,37.9177,37.9253,37.895,37.9026,64000.0
2015-03-02 14:20:00,50.04,50.06,50.03,50.03,62800.0,37.895,37.9101,37.8874,37.8874,62800.0
2015-03-02 14:30:00,50.03,50.04,50.02,50.03,180400.0,37.8874,37.895,37.8799,37.8874,180400.0
2015-03-02 14:40:00,50.03,50.08,50.02,50.08,55400.0,37.8874,37.9253,37.8799,37.9253,55400.0
2015-03-02 14:50:00,50.07,50.13,50.07,50.12,176200.0,37.9177,37.9632,37.9177,37.9556,176200.0
2015-03-02 15:00:00,50.12,50.14,50.11,50.14,83400.0,37.9556,37.9707,37.948,37.9707,83400.0
2015-03-02 15:10:00,50.13,50.13,50.11,50.12,89100.0,37.9632,37.9632,37.948,37.9556,89100.0
2015-03-02 15:20:00,50.13,50.13,50.1,50.12,56600.0,37.9632,37.9632,37.9404,37.9556,56600.0
2015-03-02 15:30:00,50.12,50.14,50.1,50.13,97200.0,37.9556,37.9707,37.9404,37.9632,97200.0
2015-03-02 15:40:00,50.13,50.14,50.11,50.13,182300.0,37.9632,37.9707,37.948,37.9632,182300.0
2015-03-02 15:50:00,50.13,50.14,50.1,50.12,771500.0,37.9632,37.9707,37.9404,37.9556,771500.0
2015-03-03 09:30:00,50.1,50.11,49.95,49.95,193700.0,37.9404,37.948,37.8268,37.8268,193700.0
2015-03-03 09:40:00,49.96,49.97,49.89,49.92,231200.0,37.8344,37.842,37.7814,37.8041,231200.0
2015-03-03 09:50:00,49.9,49.9,49.82,49.83,325600.0,37.789,37.789,37.7284,37.736,325600.0
2015-03-03 10:00:00,49.83,49.91,49.82,49.9,115900.0,37.736,37.7966,37.7284,37.789,115900.0
2015-03-03 10:10:00,49.9,49.92,49.88,49.91,247600.0,37.789,37.8041,37.7738,37.7966,247600.0
2015-03-03 10:20:00,49.92,49.92,49.87,49.9,122200.0,37.8041,37.8041,37.7663,37.789,122200.0
2015-03-03 10:30:00,49.9,49.93,49.89,49.91,63800.0,37.789,37.8117,37.7814,37.7966,63800.0
2015-03-03 10:40:00,49.91,49.93,49.89,49.91,74100.0,37.7966,37.8117,37.7814,37.7966,74100.0
2015-03-03 10:50:00,49.9,49.92,49.87,49.89,122200.0,37.789,37.8041,37.7663,37.7814,122200.0
2015-03-03 11:00:00,49.88,49.89,49.81,49.82,101400.0,37.7738,37.7814,37.7208,37.7284,101400.0
2015-03-03 11:10:00,49.83,49.87,49.81,49.86,107900.0,37.736,37.7663,37.7208,37.7587,107900.0
2015-03-03 11:20:00,49.86,49.89,49.83,49.85,68700.0,37.7587,37.7814,37.736,37.7511,68700.0
2015-03-03 11:30:00,49.85,49.85,49.74,49.79,122400.0,37.7511,37.7511,37.6678,37.7057,122400.0
2015-03-03 11:40:00,49.79,49.79,49.72,49.75,204200.0,37.7057,37.7057,37.6527,37.6754,204200.0
2015-03-03 11:50:00,49.75,49.8,49.74,49.75,206400.0,37.6754,37.7132,37.6678,37.6754,206400.0
2015-03-03 12:00:00,49.75,49.76,49.72,49.74,123300.0,37.6754,37.683,37.6527,37.6678,123300.0
2015-03-03 12:10:00,49.74,49.76,49.74,49.76,73600.0,37.6678,37.683,37.6678,37.683,73600.0
2015-03-03 12:20:00,49.76,49.76,49.69,49.71,279000.0,37.683,37.683,37.6299,37.6451,279000.0
2015-03-03 12:30:00,49.7,49.77,49.7,49.77,135700.0,37.6375,37.6905,37.6375,37.6905,135700.0
2015-03-03 12:40:00,49.76,49.76,49.73,49.75,261200.0,37.683,37.683,37.6602,37.6754,261200.0
2015-03-03 12:50:00,49.76,49.82,49.75,49.8,62600.0,37.683,37.7284,37.6754,37.7132,62600.0
2015-03-03 13:00:00,49.8,49.84,49.8,49.84,76300.0,37.7132,37.7435,37.7132,37.7435,76300.0
2015-03-03 13:10:00,49.84,49.84,49.81,49.83,49700.0,37.7435,37.7435,37.7208,37.736,49700.0
2015-03-03 13:20:00,49.83,49.87,49.82,49.86,79400.0,37.736,37.7663,37.7284,37.7587,79400.0
2015-03-03 13:30:00,49.87,49.88,49.85,49.86,58700.0,37.7663,37.7738,37.7511,37.7587,58700.0
2015-03-03 13:40:00,49.86,49.87,49.84,49.86,69200.0,37.7587,37.7663,37.7435,37.7587,69200.0
2015-03-03 13:50:00,49.87,49.89,49.85,49.87,75100.0,37.7663,37.7814,37.7511,37.7663,75100.0
2015-03-03 14:00:00,49.86,49.91,49.86,49.91,60600.0,37.7587,37.7966,37.7587,37.7966,60600.0
2015-03-03 14:10:00,49.92,49.93,49.91,49.93,98700.0,37.8041,37.8117,37.7966,37.8117,98700.0
2015-03-03 14:20:00,49.93,49.94,49.91,49.93,118300.0,37.8117,37.8193,37.7966,37.8117,118300.0
2015-03-03 14:30:00,49.93,49.93,49.89,49.89,65700.0,37.8117,37.8117,37.7814,37.7814,65700.0
2015-03-03 14:40:00,49.9,49.91,49.85,49.89,116800.0,37.789,37.7966,37.7511,37.7814,116800.0
2015-03-03 14:50:00,49.89,49.91,49.88,49.9,29300.0,37.7814,37.7966,37.7738,37.789,29300.0
2015-03-03 15:00:00,49.9,49.91,49.87,49.88,123900.0,37.789,37.7966,37.7663,37.7738,123900.0
2015-03-03 15:10:00,49.88,49.89,49.86,49.88,43900.0,37.7738,37.7814,37.7587,37.7738,43900.0
2015-03-03 15:20:00,49.88,49.92,49.87,49.92,53700.0,37.7738,37.8041,37.7663,37.8041,53700.0
2015-03-03 15:30:00,49.91,49.95,49.91,49.91,164500.0,37.7966,37.8268,37.7966,37.7966,164500.0
2015-03-03 15:40:00,49.91,49.92,49.88,49.91,150200.0,37.7966,37.8041,37.7738,37.7966,150200.0
2015-03-03 15:50:00,49.91,49.92,49.89,49.91,412500.0,37.7966,37.8041,37.7814,37.7966,412500.0
2015-03-04 09:30:00,49.81,49.83,49.66,49.66,278000.0,37.7208,37.736,37.6072,37.6072,278000.0
2015-03-04 09:40:00,49.66,49.7,49.6,49.61,100300.0,37.6072,37.6375,37.5618,37.5694,100300.0
2015-03-04 09:50:00,49.61,49.62,49.56,49.57,118100.0,37.5694,37.5769,37.5315,37.5391,118100.0
2015-03-04 10:00:00,49.57,49.57,49.49,49.5,104500.0,37.5391,37.5391,37.4785,37.4861,104500.0
2015-03-04 10:10:00,49.5,49.51,49.43,49.47,77100.0,37.4861,37.4936,37.433,37.4633,77100.0
2015-03-04 10:20:00,49.48,49.5,49.46,49.49,119700.0,37.4709,37.4861,37.4558,37.4785,119700.0
2015-03-04 10:30:00,49.48,49.57,49.47,49.55,105600.0,37.4709,37.5391,37.4633,37.5239,105600.0
2015-03-04 10:40:00,49.56,49.58,49.5,49.52,66100.0,37.5315,37.5466,37.4861,37.5012,66100.0
2015-03-04 10:50:00,49.52,49.55,49.49,49.53,150900.0,37.5012,37.5239,37.4785,37.5088,150900.0
2015-03-04 11:00:00,49.53,49.55,49.51,49.54,284200.0,37.5088,37.5239,37.4936,37.5164,284200.0
2015-03-04 11:10:00,49.54,49.58,49.53,49.58,162800.0,37.5164,37.5466,37.5088,37.5466,162800.0
2015-03-04 11:20:00,49.59,49.59,49.55,49.57,59500.0,37.5542,37.5542,37.5239,37.5391,59500.0
2015-03-04 11:30:00,49.58,49.61,49.57,49.61,79300.0,37.5466,37.5694,37.5391,37.5694,79300.0
2015-03-04 11:40:00,49.61,49.61,49.58,49.6,71200.0,37.5694,37.5694,37.5466,37.5618,71200.0
2015-03-04 11:50:00,49.59,49.61,49.58,49.6,42400.0,37.5542,37.5694,37.5466,37.5618,42400.0
2015-03-04 12:00:00,49.59,49.62,49.59,49.62,24200.0,37.5542,37.5769,37.5542,37.5769,24200.0
2015-03-04 12:10:00,49.63,49.67,49.61,49.67,58300.0,37.5845,37.6148,37.5694,37.6148,58300.0
2015-03-04 12:20:00,49.67,49.67,49.63,49.64,14100.0,37.6148,37.6148,37.5845,37.5921,14100.0
2015-03-04 12:30:00,49.64,49.65,49.61,49.62,39800.0,37.5921,37.5997,37.5694,37.5769,39800.0
2015-03-04 12:40:00,49.62,49.65,49.61,49.63,143300.0,37.5769,37.5997,37.5694,37.5845,143300.0
2015-03-04 12:50:00,49.63,49.63,49.58,49.58,28000.0,37.5845,37.5845,37.5466,37.5466,28000.0
2015-03-04 13:00:00,49.58,49.59,49.56,49.57,25200.0,37.5466,37.5542,37.5315,37.5391,25200.0
2015-03-04 13:10:00,49.57,49.59,49.56,49.56,24500.0,37.5391,37.5542,37.5315,37.5315,24500.0
2015-03-04 13:20:00,49.57,49.61,49.56,49.59,27600.0,37.5391,37.5694,37.5315,37.5542,27600.0
2015-03-04 13:30:00,49.6,49.61,49.58,49.58,23600.0,37.5618,37.5694,37.5466,37.5466,23600.0
2015-03-04 13:40:00,49.58,49.59,49.53,49.54,40200.0,37.5466,37.5542,37.5088,37.5164,40200.0
2015-03-04 13:50:00,49.54,49.56,49.51,49.52,37900.0,37.5164,37.5315,37.4936,37.5012,37900.0
2015-03-04 14:00:00,49.53,49.56,49.52,49.53,112200.0,37.5088,37.5315,37.5012,37.5088,112200.0
2015-03-04 14:10:00,49.53,49.54,49.51,49.53,54100.0,37.5088,37.5164,37.4936,37.5088,54100.0
2015-03-04 14:20:00,49.53,49.55,49.53,49.55,22600.0,37.5088,37.5239,37.5088,37.5239,22600.0
2015-03-04 14:30:00,49.55,49.56,49.53,49.55,41100.0,37.5239,37.5315,37.5088,37.5239,41100.0
2015-03-04 14:40:00,49.55,49.57,49.53,49.55,18500.0,37.5239,37.5391,37.5088,37.5239,18500.0
2015-03-04 14:50:00,49.55,49.58,49.55,49.57,35700.0,37.5239,37.5466,37.5239,37.5391,35700.0
2015-03-04 15:00:00,49.57,49.57,49.51,49.52,37500.0,37.5391,37.5391,37.4936,37.5012,37500.0
2015-03-04 15:10:00,49.53,49.57,49.52,49.54,35200.0,37.5088,37.5391,37.5012,37.5164,35200.0
2015-03-04 15:20:00,49.54,49.56,49.53,49.56,46600.0,37.5164,37.5315,37.5088,37.5315,46600.0
2015-03-04 15:30:00,49.55,49.59,49.55,49.57,86100.0,37.5239,37.5542,37.5239,37.5391,86100.0
2015-03-04 15:40:00,49.57,49.58,49.53,49.58,279600.0,37.5391,37.5466,37.5088,37.5466,279600.0
2015-03-04 15:50:00,49.57,49.58,49.54,49.56,304500.0,37.5391,37.5466,37.5164,37.5315,304500.0
2015-03-05 09:30:00,49.69,49.81,49.65,49.65,204100.0,37.6299,37.7208,37.5997,37.5997,204100.0
2015-03-05 09:40:00,49.64,49.68,49.59,49.66,159400.0,37.5921,37.6224,37.5542,37.6072,159400.0
2015-03-05 09:50:00,49.67,49.71,49.66,49.71,46100.0,37.6148,37.6451,37.6072,37.6451,46100.0
2015-03-05 10:00:00,49.71,49.73,49.69,49.72,35000.0,37.6451,37.6602,37.6299,37.6527,35000.0
2015-03-05 10:10:00,49.72,49.74,49.68,49.68,47500.0,37.6527,37.6678,37.6224,37.6224,47500.0
2015-03-05 10:20:00,49.69,49.75,49.69,49.74,29500.0,37.6299,37.6754,37.6299,37.6678,29500.0
2015-03-05 10:30:00,49.73,49.75,49.72,49.72,23500.0,37.6602,37.6754,37.6527,37.6527,23500.0
2015-03-05 10:40:00,49.72,49.75,49.71,49.72,24900.0,37.6527,37.6754,37.6451,37.6527,24900.0
2015-03-05 10:50:00,49.72,49.74,49.7,49.71,24100.0,37.6527,37.6678,37.6375,37.6451,24100.0
2015-03-05 11:00:00,49.71,49.71,49.65,49.66,130400.0,37.6451,37.6451,37.5997,37.6072,130400.0
2015-03-05 11:10:00,49.66,49.67,49.6,49.62,162900.0,37.6072,37.6148,37.5618,37.5769,162900.0
2015-03-05 11:20:00,49.62,49.64,49.6,49.62,36900.0,37.5769,37.5921,37.5618,37.5769,36900.0
2015-03-05 11:30:00,49.63,49.69,49.63,49.66,84700.0,37.5845,37.6299,37.5845,37.6072,84700.0
2015-03-05 11:40:00,49.67,49.72,49.67,49.69,130800.0,37.6148,37.6527,37.6148,37.6299,130800.0
2015-03-05 11:50:00,49.7,49.72,49.69,49.72,102500.0,37.6375,37.6527,37.6299,37.6527,102500.0
2015-03-05 12:00:00,49.72,49.72,49.69,49.7,53700.0,37.6527,37.6527,37.6299,37.6375,53700.0
2015-03-05 12:10:00,49.7,49.71,49.66,49.67,71200.0,37.6375,37.6451,37.6072,37.6148,71200.0
2015-03-05 12:20:00,49.67,49.67,49.64,49.64,49700.0,37.6148,37.6148,37.5921,37.5921,49700.0
2015-03-05 12:30:00,49.64,49.66,49.64,49.65,205700.0,37.5921,37.6072,37.5921,37.5997,205700.0
2015-03-05 12:40:00,49.65,49.66,49.61,49.62,48300.0,37.5997,37.6072,37.5694,37.5769,48300.0
2015-03-05 12:50:00,49.62,49.62,49.57,49.59,163300.0,37.5769,37.5769,37.5391,37.5542,163300.0
2015-03-05 13:00:00,49.58,49.62,49.58,49.61,62200.0,37.5466,37.5769,37.5466,37.5694,62200.0
2015-03-05 13:10:00,49.61,49.65,49.61,49.64,22400.0,37.5694,37.5997,37.5694,37.5921,22400.0
2015-03-05 13:20:00,49.63,49.65,49.6,49.63,106600.0,37.5845,37.5997,37.5618,37.5845,106600.0
2015-03-05 13:30:00,49.63,49.63,49.61,49.62,90100.0,37.5845,37.5845,37.5694,37.5769,90100.0
2015-03-05 13:40:00,49.62,49.65,49.61,49.64,55400.0,37.5769,37.5997,37.5694,37.5921,55400.0
2015-03-05 13:50:00,49.64,49.68,49.64,49.67,39100.0,37.5921,37.6224,37.5921,37.6148,39100.0
2015-03-05 14:00:00,49.67,49.69,49.66,49.68,71400.0,37.6148,37.6299,37.6072,37.6224,71400.0
2015-03-05 14:10:00,49.68,49.68,49.66,49.68,12600.0,37.6224,37.6224,37.6072,37.6224,12600.0
2015-03-05 14:20:00,49.68,49.68,49.65,49.67,100300.0,37.6224,37.6224,37.5997,37.6148,100300.0
2015-03-05 14:30:00,49.67,49.68,49.66,49.67,62800.0,37.6148,37.6224,37.6072,37.6148,62800.0
2015-03-05 14:40:00,49.66,49.68,49.64,49.64,45200.0,37.6072,37.6224,37.5921,37.5921,45200.0
2015-03-05 14:50:00,49.65,49.71,49.65,49.7,140300.0,37.5997,37.6451,37.5997,37.6375,140300.0
2015-03-05 15:00:00,49.7,49.71,49.67,49.7,39100.0,37.6375,37.6451,37.6148,37.6375,39100.0
2015-03-05 15:10:00,49.69,49.73,49.69,49.72,106400.0,37.6299,37.6602,37.6299,37.6527,106400.0
2015-03-05 15:20:00,49.72,49.76,49.71,49.76,44200.0,37.6527,37.683,37.6451,37.683,44200.0
2015-03-05 15:30:00,49.75,49.76,49.72,49.75,121700.0,37.6754,37.683,37.6527,37.6754,121700.0
2015-03-05 15:40:00,49.75,49.77,49.74,49.75,232900.0,37.6754,37.6905,37.6678,37.6754,232900.0
2015-03-05 15:50:00,49.75,49.77,49.73,49.73,257000.0,37.6754,37.6905,37.6602,37.6602,257000.0
2015-03-06 09:30:00,49.37,49.47,49.23,49.27,713000.0,37.3876,37.4633,37.2816,37.3119,713000.0
2015-03-06 09:40:00,49.28,49.3,49.2,49.21,568900.0,37.3195,37.3346,37.2589,37.2664,568900.0
2015-03-06 09:50:00,49.2,49.26,49.13,49.19,662800.0,37.2589,37.3043,37.2059,37.2513,662800.0
2015-03-06 10:00:00,49.19,49.21,49.08,49.09,558100.0,37.2513,37.2664,37.168,37.1756,558100.0
2015-03-06 10:10:00,49.09,49.16,49.06,49.09,443700.0,37.1756,37.2286,37.1529,37.1756,443700.0
2015-03-06 10:20:00,49.09,49.16,49.07,49.15,229100.0,37.1756,37.2286,37.1604,37.221,229100.0
2015-03-06 10:30:00,49.15,49.17,49.12,49.14,562600.0,37.221,37.2362,37.1983,37.2134,562600.0
2015-03-06 10:40:00,49.13,49.14,49.09,49.11,310100.0,37.2059,37.2134,37.1756,37.1907,310100.0
2015-03-06 10:50:00,49.1,49.1,49.04,49.08,348000.0,37.1831,37.1831,37.1377,37.168,348000.0
2015-03-06 11:00:00,49.08,49.08,48.99,49.0,301300.0,37.168,37.168,37.0998,37.1074,301300.0
2015-03-06 11:10:00,49.0,49.01,48.92,48.93,360300.0,37.1074,37.115,37.0468,37.0544,360300.0
2015-03-06 11:20:00,48.93,48.97,48.92,48.94,258100.0,37.0544,37.0847,37.0468,37.062,258100.0
2015-03-06 11:30:00,48.93,48.95,48.9,48.92,265200.0,37.0544,37.0695,37.0317,37.0468,265200.0
2015-03-06 11:40:00,48.93,48.94,48.86,48.89,708800.0,37.0544,37.062,37.0014,37.0241,708800.0
2015-03-06 11:50:00,48.89,48.95,48.88,48.91,138700.0,37.0241,37.0695,37.0165,37.0393,138700.0
2015-03-06 12:00:00,48.91,48.93,48.9,48.92,173000.0,37.0393,37.0544,37.0317,37.0468,173000.0
2015-03-06 12:10:00,48.92,48.93,48.81,48.82,220500.0,37.0468,37.0544,36.9635,36.9711,220500.0
2015-03-06 12:20:00,48.82,48.84,48.76,48.82,360300.0,36.9711,36.9862,36.9257,36.9711,360300.0
2015-03-06 12:30:00,48.83,48.91,48.82,48.91,71700.0,36.9787,37.0393,36.9711,37.0393,71700.0
2015-03-06 12:40:00,48.91,48.91,48.88,48.9,137700.0,37.0393,37.0393,37.0165,37.0317,137700.0
2015-03-06 12:50:00,48.91,48.91,48.83,48.88,115100.0,37.0393,37.0393,36.9787,37.0165,115100.0
2015-03-06 13:00:00,48.89,48.91,48.83,48.85,138700.0,37.0241,37.0393,36.9787,36.9938,138700.0
2015-03-06 13:10:00,48.86,48.91,48.85,48.87,166800.0,37.0014,37.0393,36.9938,37.009,166800.0
2015-03-06 13:20:00,48.88,48.9,48.84,48.9,123100.0,37.0165,37.0317,36.9862,37.0317,123100.0
2015-03-06 13:30:00,48.89,48.89,48.84,48.88,89800.0,37.0241,37.0241,36.9862,37.0165,89800.0
2015-03-06 13:40:00,48.88,48.89,48.84,48.87,93100.0,37.0165,37.0241,36.9862,37.009,93100.0
2015-03-06 13:50:00,48.87,48.91,48.86,48.91,83600.0,37.009,37.0393,37.0014,37.0393,83600.0
2015-03-06 14:00:00,48.91,48.97,48.9,48.97,156200.0,37.0393,37.0847,37.0317,37.0847,156200.0
2015-03-06 14:10:00,48.96,48.97,48.93,48.94,117000.0,37.0771,37.0847,37.0544,37.062,117000.0
2015-03-06 14:20:00,48.94,48.94,48.83,48.84,185000.0,37.062,37.062,36.9787,36.9862,185000.0
2015-03-06 14:30:00,48.84,48.87,48.78,48.78,206500.0,36.9862,37.009,36.9408,36.9408,206500.0
2015-03-06 14:40:00,48.78,48.81,48.76,48.8,59700.0,36.9408,36.9635,36.9257,36.956,59700.0
2015-03-06 14:50:00,48.8,48.84,48.79,48.8,145700.0,36.956,36.9862,36.9484,36.956,145700.0
2015-03-06 15:00:00,48.79,48.88,48.78,48.84,102100.0,36.9484,37.0165,36.9408,36.9862,102100.0
2015-03-06 15:10:00,48.84,48.84,48.77,48.82,130800.0,36.9862,36.9862,36.9332,36.9711,130800.0
2015-03-06 15:20:00,48.82,48.84,48.75,48.77,254200.0,36.9711,36.9862,36.9181,36.9332,254200.0
2015-03-06 15:30:00,48.77,48.79,48.68,48.69,481600.0,36.9332,36.9484,36.8651,36.8727,481600.0
2015-03-06 15:40:00,48.69,48.72,48.64,48.71,567700.0,36.8727,36.8954,36.8348,36.8878,567700.0
2015-03-06 15:50:00,48.7,48.8,48.69,48.78,735400.0,36.8802,36.956,36.8727,36.9408,735400.0
2015-03-09 09:30:00,48.95,49.04,48.8,48.92,238200.0,37.0695,37.1377,36.956,37.0468,238200.0
2015-03-09 09:40:00,48.93,48.99,48.9,48.92,123200.0,37.0544,37.0998,37.0317,37.0468,123200.0
2015-03-09 09:50:00,48.91,49.0,48.89,49.0,127000.0,37.0393,37.1074,37.0241,37.1074,127000.0
2015-03-09 10:00:00,48.99,49.02,48.95,48.99,180100.0,37.0998,37.1226,37.0695,37.0998,180100.0
2015-03-09 10:10:00,48.99,49.02,48.96,48.98,132000.0,37.0998,37.1226,37.0771,37.0923,132000.0
2015-03-09 10:20:00,48.98,49.0,48.92,48.94,215000.0,37.0923,37.1074,37.0468,37.062,215000.0
2015-03-09 10:30:00,48.94,48.97,48.9,48.9,123500.0,37.062,37.0847,37.0317,37.0317,123500.0
2015-03-09 10:40:00,48.9,48.96,48.89,48.94,273300.0,37.0317,37.0771,37.0241,37.062,273300.0
2015-03-09 10:50:00,48.93,48.96,48.92,48.95,217700.0,37.0544,37.0771,37.0468,37.0695,217700.0
2015-03-09 11:00:00,48.95,48.95,48.89,48.91,129700.0,37.0695,37.0695,37.0241,37.0393,129700.0
2015-03-09 11:10:00,48.91,48.94,48.89,48.92,111300.0,37.0393,37.062,37.0241,37.0468,111300.0
2015-03-09 11:20:00,48.92,48.99,48.89,48.97,229100.0,37.0468,37.0998,37.0241,37.0847,229100.0
2015-03-09 11:30:00,48.97,48.98,48.92,48.92,53000.0,37.0847,37.0923,37.0468,37.0468,53000.0
2015-03-09 11:40:00,48.92,48.96,48.91,48.91,71700.0,37.0468,37.0771,37.0393,37.0393,71700.0
2015-03-09 11:50:00,48.91,48.93,48.9,48.91,68000.0,37.0393,37.0544,37.0317,37.0393,68000.0
2015-03-09 12:00:00,48.91,48.93,48.89,48.91,74900.0,37.0393,37.0544,37.0241,37.0393,74900.0
2015-03-09 12:10:00,48.9,48.94,48.9,48.92,60200.0,37.0317,37.062,37.0317,37.0468,60200.0
2015-03-09 12:20:00,48.91,48.95,48.91,48.91,52800.0,37.0393,37.0695,37.0393,37.0393,52800.0
2015-03-09 12:30:00,48.91,48.99,48.9,48.97,544500.0,37.0393,37.0998,37.0317,37.0847,544500.0
2015-03-09 12:40:00,48.96,49.03,48.96,49.01,215300.0,37.0771,37.1301,37.0771,37.115,215300.0
2015-03-09 12:50:00,49.0,49.04,48.99,49.02,55400.0,37.1074,37.1377,37.0998,37.1226,55400.0
2015-03-09 13:00:00,49.02,49.03,49.0,49.01,93600.0,37.1226,37.1301,37.1074,37.115,93600.0
2015-03-09 13:10:00,49.01,49.02,49.0,49.02,127600.0,37.115,37.1226,37.1074,37.1226,127600.0
2015-03-09 13:20:00,49.02,49.03,49.0,49.03,70800.0,37.1226,37.1301,37.1074,37.1301,70800.0
2015-03-09 13:30:00,49.03,49.05,49.02,49.04,41400.0,37.1301,37.1453,37.1226,37.1377,41400.0
2015-03-09 13:40:00,49.04,49.07,49.03,49.07,129100.0,37.1377,37.1604,37.1301,37.1604,129100.0
2015-03-09 13:50:00,49.06,49.08,49.04,49.05,180400.0,37.1529,37.168,37.1377,37.1453,180400.0
2015-03-09 14:00:00,49.05,49.06,49.03,49.03,71400.0,37.1453,37.1529,37.1301,37.1301,71400.0
2015-03-09 14:10:00,49.04,49.05,49.01,49.02,130300.0,37.1377,37.1453,37.115,37.1226,130300.0
2015-03-09 14:20:00,49.02,49.04,49.01,49.03,33900.0,37.1226,37.1377,37.115,37.1301,33900.0
2015-03-09 14:30:00,49.03,49.04,49.0,49.04,157400.0,37.1301,37.1377,37.1074,37.1377,157400.0
2015-03-09 14:40:00,49.04,49.09,49.02,49.08,187700.0,37.1377,37.1756,37.1226,37.168,187700.0
2015-03-09 14:50:00,49.08,49.12,49.07,49.08,172900.0,37.168,37.1983,37.1604,37.168,172900.0
2015-03-09 15:00:00,49.08,49.1,49.06,49.09,132700.0,37.168,37.1831,37.1529,37.1756,132700.0
2015-03-09 15:10:00,49.1,49.11,49.06,49.07,138800.0,37.1831,37.1907,37.1529,37.1604,138800.0
2015-03-09 15:20:00,49.07,49.08,49.04,49.07,67000.0,37.1604,37.168,37.1377,37.1604,67000.0
2015-03-09 15:30:00,49.07,49.11,49.05,49.05,223600.0,37.1604,37.1907,37.1453,37.1453,223600.0
2015-03-09 15:40:00,49.05,49.09,49.03,49.08,129300.0,37.1453,37.1756,37.1301,37.168,129300.0
2015-03-09 15:50:00,49.08,49.09,49.02,49.04,622300.0,37.168,37.1756,37.1226,37.1377,622300.0
2015-03-10 09:30:00,48.74,48.77,48.58,48.58,736200.0,36.9105,36.9332,36.7893,36.7893,736200.0
2015-03-10 09:40:00,48.57,48.62,48.53,48.56,310000.0,36.7818,36.8196,36.7515,36.7742,310000.0
2015-03-10 09:50:00,48.56,48.61,48.51,48.59,135500.0,36.7742,36.8121,36.7363,36.7969,135500.0
2015-03-10 10:00:00,48.58,48.61,48.55,48.56,247500.0,36.7893,36.8121,36.7666,36.7742,247500.0
2015-03-10 10:10:00,48.56,48.56,48.47,48.54,289000.0,36.7742,36.7742,36.706,36.7591,289000.0
2015-03-10 10:20:00,48.54,48.55,48.5,48.53,108200.0,36.7591,36.7666,36.7288,36.7515,108200.0
2015-03-10 10:30:00,48.53,48.54,48.48,48.5,144500.0,36.7515,36.7591,36.7136,36.7288,144500.0
2015-03-10 10:40:00,48.5,48.54,48.49,48.52,305700.0,36.7288,36.7591,36.7212,36.7439,305700.0
2015-03-10 10:50:00,48.52,48.62,48.52,48.57,224100.0,36.7439,36.8196,36.7439,36.7818,224100.0
2015-03-10 11:00:00,48.56,48.61,48.56,48.59,179700.0,36.7742,36.8121,36.7742,36.7969,179700.0
2015-03-10 11:10:00,48.59,48.65,48.58,48.64,260700.0,36.7969,36.8424,36.7893,36.8348,260700.0
2015-03-10 11:20:00,48.64,48.66,48.61,48.62,96400.0,36.8348,36.8499,36.8121,36.8196,96400.0
2015-03-10 11:30:00,48.62,48.63,48.55,48.55,135100.0,36.8196,36.8272,36.7666,36.7666,135100.0
2015-03-10 11:40:00,48.55,48.56,48.49,48.51,73000.0,36.7666,36.7742,36.7212,36.7363,73000.0
2015-03-10 11:50:00,48.5,48.51,48.42,48.42,87900.0,36.7288,36.7363,36.6682,36.6682,87900.0
2015-03-10 12:00:00,48.43,48.43,48.36,48.43,367400.0,36.6758,36.6758,36.6227,36.6758,367400.0
2015-03-10 12:10:00,48.44,48.48,48.42,48.43,107100.0,36.6833,36.7136,36.6682,36.6758,107100.0
2015-03-10 12:20:00,48.42,48.42,48.37,48.39,96400.0,36.6682,36.6682,36.6303,36.6455,96400.0
2015-03-10 12:30:00,48.38,48.44,48.35,48.43,177900.0,36.6379,36.6833,36.6152,36.6758,177900.0
2015-03-10 12:40:00,48.43,48.5,48.43,48.45,56300.0,36.6758,36.7288,36.6758,36.6909,56300.0
2015-03-10 12:50:00,48.45,48.48,48.42,48.43,104400.0,36.6909,36.7136,36.6682,36.6758,104400.0
2015-03-10 13:00:00,48.43,48.46,48.42,48.43,53500.0,36.6758,36.6985,36.6682,36.6758,53500.0
2015-03-10 13:10:00,48.42,48.46,48.41,48.46,25200.0,36.6682,36.6985,36.6606,36.6985,25200.0
2015-03-10 13:20:00,48.47,48.52,48.46,48.5,82800.0,36.706,36.7439,36.6985,36.7288,82800.0
2015-03-10 13:30:00,48.49,48.49,48.44,48.44,91600.0,36.7212,36.7212,36.6833,36.6833,91600.0
2015-03-10 13:40:00,48.44,48.45,48.42,48.43,91000.0,36.6833,36.6909,36.6682,36.6758,91000.0
2015-03-10 13:50:00,48.43,48.45,48.42,48.43,75300.0,36.6758,36.6909,36.6682,36.6758,75300.0
2015-03-10 14:00:00,48.43,48.48,48.41,48.48,87700.0,36.6758,36.7136,36.6606,36.7136,87700.0
2015-03-10 14:10:00,48.47,48.48,48.38,48.4,82400.0,36.706,36.7136,36.6379,36.653,82400.0
2015-03-10 14:20:00,48.39,48.41,48.37,48.39,132900.0,36.6455,36.6606,36.6303,36.6455,132900.0
2015-03-10 14:30:00,48.39,48.45,48.38,48.44,50600.0,36.6455,36.6909,36.6379,36.6833,50600.0
2015-03-10 14:40:00,48.44,48.47,48.4,48.43,228400.0,36.6833,36.706,36.653,36.6758,228400.0
2015-03-10 14:50:00,48.44,48.45,48.38,48.39,104300.0,36.6833,36.6909,36.6379,36.6455,104300.0
2015-03-10 15:00:00,48.39,48.44,48.37,48.41,462600.0,36.6455,36.6833,36.6303,36.6606,462600.0
2015-03-10 15:10:00,48.42,48.47,48.4,48.46,395300.0,36.6682,36.706,36.653,36.6985,395300.0
2015-03-10 15:20:00,48.46,48.48,48.41,48.42,328500.0,36.6985,36.7136,36.6606,36.6682,328500.0
2015-03-10 15:30:00,48.42,48.43,48.38,48.42,138200.0,36.6682,36.6758,36.6379,36.6682,138200.0
2015-03-10 15:40:00,48.42,48.44,48.39,48.42,254800.0,36.6682,36.6833,36.6455,36.6682,254800.0
2015-03-10 15:50:00,48.42,48.42,48.32,48.34,567800.0,36.6682,36.6682,36.5925,36.6076,567800.0
2015-03-11 09:30:00,48.4,48.4,48.23,48.25,330700.0,36.653,36.653,36.5243,36.5394,330700.0
2015-03-11 09:40:00,48.24,48.26,48.14,48.15,276300.0,36.5319,36.547,36.4561,36.4637,276300.0
2015-03-11 09:50:00,48.16,48.16,48.08,48.1,160300.0,36.4713,36.4713,36.4107,36.4258,160300.0
2015-03-11 10:00:00,48.09,48.11,48.04,48.09,297900.0,36.4183,36.4334,36.3804,36.4183,297900.0
2015-03-11 10:10:00,48.1,48.1,48.02,48.03,275800.0,36.4258,36.4258,36.3653,36.3728,275800.0
2015-03-11 10:20:00,48.03,48.05,48.01,48.03,119100.0,36.3728,36.388,36.3577,36.3728,119100.0
2015-03-11 10:30:00,48.03,48.05,47.95,47.96,295000.0,36.3728,36.388,36.3123,36.3198,295000.0
2015-03-11 10:40:00,47.97,47.99,47.91,47.95,149400.0,36.3274,36.3425,36.282,36.3123,149400.0
2015-03-11 10:50:00,47.95,47.97,47.92,47.96,133300.0,36.3123,36.3274,36.2895,36.3198,133300.0
2015-03-11 11:00:00,47.96,48.0,47.95,47.96,84000.0,36.3198,36.3501,36.3123,36.3198,84000.0
2015-03-11 11:10:00,47.97,48.06,47.97,48.02,248700.0,36.3274,36.3956,36.3274,36.3653,248700.0
2015-03-11 11:20:00,48.02,48.03,47.99,48.03,163100.0,36.3653,36.3728,36.3425,36.3728,163100.0
2015-03-11 11:30:00,48.03,48.05,47.99,48.0,131600.0,36.3728,36.388,36.3425,36.3501,131600.0
2015-03-11 11:40:00,48.0,48.02,47.99,48.0,343000.0,36.3501,36.3653,36.3425,36.3501,343000.0
2015-03-11 11:50:00,48.01,48.02,47.98,47.98,354700.0,36.3577,36.3653,36.335,36.335,354700.0
2015-03-11 12:00:00,47.98,48.02,47.97,48.0,173200.0,36.335,36.3653,36.3274,36.3501,173200.0
2015-03-11 12:10:00,48.0,48.06,47.98,48.06,298300.0,36.3501,36.3956,36.335,36.3956,298300.0
2015-03-11 12:20:00,48.05,48.06,47.99,48.03,157800.0,36.388,36.3956,36.3425,36.3728,157800.0
2015-03-11 12:30:00,48.03,48.08,48.01,48.08,216400.0,36.3728,36.4107,36.3577,36.4107,216400.0
2015-03-11 12:40:00,48.08,48.11,48.07,48.08,274300.0,36.4107,36.4334,36.4031,36.4107,274300.0
2015-03-11 12:50:00,48.08,48.13,48.08,48.1,196000.0,36.4107,36.4486,36.4107,36.4258,196000.0
2015-03-11 13:00:00,48.1,48.12,48.09,48.11,185200.0,36.4258,36.441,36.4183,36.4334,185200.0
2015-03-11 13:10:00,48.11,48.13,48.08,48.09,132700.0,36.4334,36.4486,36.4107,36.4183,132700.0
2015-03-11 13:20:00,48.09,48.11,48.07,48.09,75300.0,36.4183,36.4334,36.4031,36.4183,75300.0
2015-03-11 13:30:00,48.09,48.09,48.0,48.04,490200.0,36.4183,36.4183,36.3501,36.3804,490200.0
2015-03-11 13:40:00,48.03,48.04,47.95,47.96,180200.0,36.3728,36.3804,36.3123,36.3198,180200.0
2015-03-11 13:50:00,47.96,48.0,47.95,47.99,77800.0,36.3198,36.3501,36.3123,36.3425,77800.0
2015-03-11 14:00:00,47.99,48.06,47.98,48.06,80000.0,36.3425,36.3956,36.335,36.3956,80000.0
2015-03-11 14:10:00,48.06,48.1,48.03,48.09,129400.0,36.3956,36.4258,36.3728,36.4183,129400.0
2015-03-11 14:20:00,48.09,48.1,48.04,48.07,144100.0,36.4183,36.4258,36.3804,36.4031,144100.0
2015-03-11 14:30:00,48.07,48.09,48.03,48.08,120700.0,36.4031,36.4183,36.3728,36.4107,120700.0
2015-03-11 14:40:00,48.08,48.09,48.02,48.07,296100.0,36.4107,36.4183,36.3653,36.4031,296100.0
2015-03-11 14:50:00,48.07,48.1,48.06,48.09,62500.0,36.4031,36.4258,36.3956,36.4183,62500.0
2015-03-11 15:00:00,48.08,48.09,48.03,48.03,139700.0,36.4107,36.4183,36.3728,36.3728,139700.0
2015-03-11 15:10:00,48.03,48.03,47.99,48.03,177000.0,36.3728,36.3728,36.3425,36.3728,177000.0
2015-03-11 15:20:00,48.03,48.03,47.98,47.98,169700.0,36.3728,36.3728,36.335,36.335,169700.0
2015-03-11 15:30:00,47.98,47.99,47.93,47.94,226700.0,36.335,36.3425,36.2971,36.3047,226700.0
2015-03-11 15:40:00,47.95,47.97,47.92,47.94,234200.0,36.3123,36.3274,36.2895,36.3047,234200.0
2015-03-11 15:50:00,47.93,48.02,47.93,47.97,585100.0,36.2971,36.3653,36.2971,36.3274,585100.0
2015-03-12 09:30:00,48.18,48.37,48.13,48.29,933100.0,36.4864,36.6303,36.4486,36.5697,933100.0
2015-03-12 09:40:00,48.29,48.42,48.29,48.41,173400.0,36.5697,36.6682,36.5697,36.6606,173400.0
2015-03-12 09:50:00,48.41,48.42,48.36,48.37,91300.0,36.6606,36.6682,36.6227,36.6303,91300.0
2015-03-12 10:00:00,48.37,48.38,48.29,48.32,104200.0,36.6303,36.6379,36.5697,36.5925,104200.0
2015-03-12 10:10:00,48.32,48.33,48.27,48.29,75600.0,36.5925,36.6,36.5546,36.5697,75600.0
2015-03-12 10:20:00,48.29,48.38,48.28,48.38,29900.0,36.5697,36.6379,36.5622,36.6379,29900.0
2015-03-12 10:30:00,48.37,48.43,48.37,48.43,154500.0,36.6303,36.6758,36.6303,36.6758,154500.0
2015-03-12 10:40:00,48.42,48.44,48.36,48.37,82000.0,36.6682,36.6833,36.6227,36.6303,82000.0
2015-03-12 10:50:00,48.37,48.45,48.36,48.44,207200.0,36.6303,36.6909,36.6227,36.6833,207200.0
2015-03-12 11:00:00,48.44,48.45,48.41,48.42,93800.0,36.6833,36.6909,36.6606,36.6682,93800.0
2015-03-12 11:10:00,48.42,48.47,48.41,48.46,102300.0,36.6682,36.706,36.6606,36.6985,102300.0
2015-03-12 11:20:00,48.47,48.5,48.47,48.49,105400.0,36.706,36.7288,36.706,36.7212,105400.0
2015-03-12 11:30:00,48.48,48.51,48.47,48.48,89900.0,36.7136,36.7363,36.706,36.7136,89900.0
2015-03-12 11:40:00,48.48,48.49,48.48,48.48,36100.0,36.7136,36.7212,36.7136,36.7136,36100.0
2015-03-12 11:50:00,48.49,48.5,48.45,48.46,170600.0,36.7212,36.7288,36.6909,36.6985,170600.0
2015-03-12 12:00:00,48.46,48.48,48.43,48.44,237800.0,36.6985,36.7136,36.6758,36.6833,237800.0
2015-03-12 12:10:00,48.44,48.47,48.42,48.46,114600.0,36.6833,36.706,36.6682,36.6985,114600.0
2015-03-12 12:20:00,48.46,48.48,48.45,48.47,143900.0,36.6985,36.7136,36.6909,36.706,143900.0
2015-03-12 12:30:00,48.47,48.48,48.44,48.45,54300.0,36.706,36.7136,36.6833,36.6909,54300.0
2015-03-12 12:40:00,48.44,48.44,48.4,48.43,92300.0,36.6833,36.6833,36.653,36.6758,92300.0
2015-03-12 12:50:00,48.43,48.45,48.41,48.45,100600.0,36.6758,36.6909,36.6606,36.6909,100600.0
2015-03-12 13:00:00,48.45,48.51,48.43,48.5,104100.0,36.6909,36.7363,36.6758,36.7288,104100.0
2015-03-12 13:10:00,48.49,48.5,48.46,48.49,83700.0,36.7212,36.7288,36.6985,36.7212,83700.0
2015-03-12 13:20:00,48.48,48.49,48.44,48.45,84700.0,36.7136,36.7212,36.6833,36.6909,84700.0
2015-03-12 13:30:00,48.46,48.48,48.43,48.46,133600.0,36.6985,36.7136,36.6758,36.6985,133600.0
2015-03-12 13:40:00,48.46,48.48,48.44,48.46,139000.0,36.6985,36.7136,36.6833,36.6985,139000.0
2015-03-12 13:50:00,48.47,48.5,48.46,48.48,64100.0,36.706,36.7288,36.6985,36.7136,64100.0
2015-03-12 14:00:00,48.48,48.49,48.45,48.48,37500.0,36.7136,36.7212,36.6909,36.7136,37500.0
2015-03-12 14:10:00,48.48,48.49,48.46,48.47,129500.0,36.7136,36.7212,36.6985,36.706,129500.0
2015-03-12 14:20:00,48.48,48.5,48.47,48.5,74000.0,36.7136,36.7288,36.706,36.7288,74000.0
2015-03-12 14:30:00,48.51,48.54,48.5,48.54,128800.0,36.7363,36.7591,36.7288,36.7591,128800.0
2015-03-12 14:40:00,48.53,48.57,48.51,48.56,202800.0,36.7515,36.7818,36.7363,36.7742,202800.0
2015-03-12 14:50:00,48.56,48.62,48.56,48.61,224400.0,36.7742,36.8196,36.7742,36.8121,224400.0
2015-03-12 15:00:00,48.61,48.65,48.61,48.62,156900.0,36.8121,36.8424,36.8121,36.8196,156900.0
2015-03-12 15:10:00,48.63,48.63,48.61,48.61,173100.0,36.8272,36.8272,36.8121,36.8121,173100.0
2015-03-12 15:20:00,48.61,48.63,48.6,48.62,193400.0,36.8121,36.8272,36.8045,36.8196,193400.0
2015-03-12 15:30:00,48.62,48.64,48.59,48.63,216900.0,36.8196,36.8348,36.7969,36.8272,216900.0
2015-03-12 15:40:00,48.63,48.66,48.62,48.63,508800.0,36.8272,36.8499,36.8196,36.8272,508800.0
2015-03-12 15:50:00,48.63,48.66,48.63,48.65,779100.0,36.8272,36.8499,36.8272,36.8424,779100.0
2015-03-13 09:30:00,48.56,48.58,48.38,48.5,320700.0,36.7742,36.7893,36.6379,36.7288,320700.0
2015-03-13 09:40:00,48.49,48.56,48.46,48.53,233900.0,36.7212,36.7742,36.6985,36.7515,233900.0
2015-03-13 09:50:00,48.53,48.56,48.47,48.48,142300.0,36.7515,36.7742,36.706,36.7136,142300.0
2015-03-13 10:00:00,48.48,48.53,48.34,48.35,647200.0,36.7136,36.7515,36.6076,36.6152,647200.0
2015-03-13 10:10:00,48.34,48.42,48.31,48.42,220400.0,36.6076,36.6682,36.5849,36.6682,220400.0
2015-03-13 10:20:00,48.41,48.43,48.33,48.34,112400.0,36.6606,36.6758,36.6,36.6076,112400.0
2015-03-13 10:30:00,48.34,48.38,48.29,48.38,97400.0,36.6076,36.6379,36.5697,36.6379,97400.0
2015-03-13 10:40:00,48.37,48.41,48.32,48.32,146700.0,36.6303,36.6606,36.5925,36.5925,146700.0
2015-03-13 10:50:00,48.32,48.33,48.17,48.18,235800.0,36.5925,36.6,36.4789,36.4864,235800.0
2015-03-13 11:00:00,48.17,48.23,48.15,48.23,276400.0,36.4789,36.5243,36.4637,36.5243,276400.0
2015-03-13 11:10:00,48.23,48.27,48.17,48.18,210200.0,36.5243,36.5546,36.4789,36.4864,210200.0
2015-03-13 11:20:00,48.19,48.19,48.05,48.06,138400.0,36.494,36.494,36.388,36.3956,138400.0
2015-03-13 11:30:00,48.06,48.08,47.98,48.08,136700.0,36.3956,36.4107,36.335,36.4107,136700.0
2015-03-13 11:40:00,48.07,48.1,48.02,48.05,217800.0,36.4031,36.4258,36.3653,36.388,217800.0
2015-03-13 11:50:00,48.05,48.16,48.05,48.16,61100.0,36.388,36.4713,36.388,36.4713,61100.0
2015-03-13 12:00:00,48.16,48.19,48.08,48.18,67000.0,36.4713,36.494,36.4107,36.4864,67000.0
2015-03-13 12:10:00,48.17,48.2,48.12,48.14,46000.0,36.4789,36.5016,36.441,36.4561,46000.0
2015-03-13 12:20:00,48.15,48.26,48.14,48.25,144700.0,36.4637,36.547,36.4561,36.5394,144700.0
2015-03-13 12:30:00,48.25,48.3,48.24,48.27,43100.0,36.5394,36.5773,36.5319,36.5546,43100.0
2015-03-13 12:40:00,48.28,48.29,48.23,48.26,60300.0,36.5622,36.5697,36.5243,36.547,60300.0
2015-03-13 12:50:00,48.26,48.28,48.21,48.27,34500.0,36.547,36.5622,36.5092,36.5546,34500.0
2015-03-13 13:00:00,48.27,48.27,48.21,48.23,104600.0,36.5546,36.5546,36.5092,36.5243,104600.0
2015-03-13 13:10:00,48.23,48.23,48.18,48.21,125100.0,36.5243,36.5243,36.4864,36.5092,125100.0
2015-03-13 13:20:00,48.21,48.21,48.13,48.14,60800.0,36.5092,36.5092,36.4486,36.4561,60800.0
2015-03-13 13:30:00,48.13,48.17,48.11,48.17,21300.0,36.4486,36.4789,36.4334,36.4789,21300.0
2015-03-13 13:40:00,48.18,48.21,48.18,48.19,66000.0,36.4864,36.5092,36.4864,36.494,66000.0
2015-03-13 13:50:00,48.19,48.23,48.17,48.18,27400.0,36.494,36.5243,36.4789,36.4864,27400.0
2015-03-13 14:00:00,48.18,48.2,48.14,48.16,63300.0,36.4864,36.5016,36.4561,36.4713,63300.0
2015-03-13 14:10:00,48.17,48.2,48.13,48.17,69600.0,36.4789,36.5016,36.4486,36.4789,69600.0
2015-03-13 14:20:00,48.17,48.2,48.13,48.19,44200.0,36.4789,36.5016,36.4486,36.494,44200.0
2015-03-13 14:30:00,48.19,48.19,48.11,48.11,39400.0,36.494,36.494,36.4334,36.4334,39400.0
2015-03-13 14:40:00,48.11,48.13,48.06,48.09,108400.0,36.4334,36.4486,36.3956,36.4183,108400.0
2015-03-13 14:50:00,48.1,48.16,48.09,48.16,67300.0,36.4258,36.4713,36.4183,36.4713,67300.0
2015-03-13 15:00:00,48.17,48.18,48.15,48.16,86600.0,36.4789,36.4864,36.4637,36.4713,86600.0
2015-03-13 15:10:00,48.16,48.22,48.15,48.18,83000.0,36.4713,36.5167,36.4637,36.4864,83000.0
2015-03-13 15:20:00,48.18,48.25,48.16,48.25,162200.0,36.4864,36.5394,36.4713,36.5394,162200.0
2015-03-13 15:30:00,48.25,48.26,48.2,48.25,155800.0,36.5394,36.547,36.5016,36.5394,155800.0
2015-03-13 15:40:00,48.26,48.32,48.24,48.26,266700.0,36.547,36.5925,36.5319,36.547,266700.0
2015-03-13 15:50:00,48.27,48.37,48.26,48.3,405600.0,36.5546,36.6303,36.547,36.5773,405600.0
2015-03-16 09:30:00,48.43,48.76,48.43,48.7,682900.0,36.6758,36.9257,36.6758,36.8802,682900.0
2015-03-16 09:40:00,48.7,48.75,48.64,48.72,1315700.0,36.8802,36.9181,36.8348,36.8954,1315700.0
2015-03-16 09:50:00,48.72,48.78,48.7,48.73,976900.0,36.8954,36.9408,36.8802,36.9029,976900.0
2015-03-16 10:00:00,48.72,48.75,48.65,48.65,842000.0,36.8954,36.9181,36.8424,36.8424,842000.0
2015-03-16 10:10:00,48.66,48.69,48.62,48.65,780700.0,36.8499,36.8727,36.8196,36.8424,780700.0
2015-03-16 10:20:00,48.65,48.69,48.61,48.64,276700.0,36.8424,36.8727,36.8121,36.8348,276700.0
2015-03-16 10:30:00,48.65,48.7,48.62,48.62,266500.0,36.8424,36.8802,36.8196,36.8196,266500.0
2015-03-16 10:40:00,48.62,48.74,48.62,48.67,873100.0,36.8196,36.9105,36.8196,36.8575,873100.0
2015-03-16 10:50:00,48.68,48.74,48.67,48.73,402400.0,36.8651,36.9105,36.8575,36.9029,402400.0
2015-03-16 11:00:00,48.73,48.78,48.7,48.72,275900.0,36.9029,36.9408,36.8802,36.8954,275900.0
2015-03-16 11:10:00,48.73,48.78,48.72,48.75,350600.0,36.9029,36.9408,36.8954,36.9181,350600.0
2015-03-16 11:20:00,48.75,48.79,48.73,48.73,770500.0,36.9181,36.9484,36.9029,36.9029,770500.0
2015-03-16 11:30:00,48.73,48.78,48.73,48.74,647300.0,36.9029,36.9408,36.9029,36.9105,647300.0
2015-03-16 11:40:00,48.74,48.78,48.73,48.78,551100.0,36.9105,36.9408,36.9029,36.9408,551100.0
2015-03-16 11:50:00,48.78,48.8,48.75,48.76,529800.0,36.9408,36.956,36.9181,36.9257,529800.0
2015-03-16 12:00:00,48.76,48.77,48.72,48.73,143000.0,36.9257,36.9332,36.8954,36.9029,143000.0
2015-03-16 12:10:00,48.73,48.74,48.68,48.68,179800.0,36.9029,36.9105,36.8651,36.8651,179800.0
2015-03-16 12:20:00,48.68,48.72,48.66,48.69,137900.0,36.8651,36.8954,36.8499,36.8727,137900.0
2015-03-16 12:30:00,48.68,48.7,48.66,48.66,303000.0,36.8651,36.8802,36.8499,36.8499,303000.0
2015-03-16 12:40:00,48.67,48.7,48.63,48.66,458600.0,36.8575,36.8802,36.8272,36.8499,458600.0
2015-03-16 12:50:00,48.66,48.71,48.66,48.68,497200.0,36.8499,36.8878,36.8499,36.8651,497200.0
2015-03-16 13:00:00,48.68,48.68,48.63,48.66,128900.0,36.8651,36.8651,36.8272,36.8499,128900.0
2015-03-16 13:10:00,48.66,48.69,48.64,48.68,176800.0,36.8499,36.8727,36.8348,36.8651,176800.0
2015-03-16 13:20:00,48.68,48.69,48.62,48.64,690000.0,36.8651,36.8727,36.8196,36.8348,690000.0
2015-03-16 13:30:00,48.64,48.69,48.63,48.68,170400.0,36.8348,36.8727,36.8272,36.8651,170400.0
2015-03-16 13:40:00,48.68,48.74,48.67,48.72,126600.0,36.8651,36.9105,36.8575,36.8954,126600.0
2015-03-16 13:50:00,48.72,48.74,48.71,48.73,92000.0,36.8954,36.9105,36.8878,36.9029,92000.0
2015-03-16 14:00:00,48.73,48.74,48.7,48.73,121100.0,36.9029,36.9105,36.8802,36.9029,121100.0
2015-03-16 14:10:00,48.73,48.73,48.67,48.69,861000.0,36.9029,36.9029,36.8575,36.8727,861000.0
2015-03-16 14:20:00,48.69,48.77,48.68,48.76,194800.0,36.8727,36.9332,36.8651,36.9257,194800.0
2015-03-16 14:30:00,48.77,48.77,48.72,48.73,293600.0,36.9332,36.9332,36.8954,36.9029,293600.0
2015-03-16 14:40:00,48.73,48.79,48.72,48.77,854900.0,36.9029,36.9484,36.8954,36.9332,854900.0
2015-03-16 14:50:00,48.78,48.84,48.77,48.83,205600.0,36.9408,36.9862,36.9332,36.9787,205600.0
2015-03-16 15:00:00,48.83,48.86,48.81,48.81,261000.0,36.9787,37.0014,36.9635,36.9635,261000.0
2015-03-16 15:10:00,48.82,48.83,48.79,48.81,194400.0,36.9711,36.9787,36.9484,36.9635,194400.0
2015-03-16 15:20:00,48.81,48.82,48.79,48.82,225200.0,36.9635,36.9711,36.9484,36.9711,225200.0
2015-03-16 15:30:00,48.83,48.87,48.82,48.83,215800.0,36.9787,37.009,36.9711,36.9787,215800.0
2015-03-16 15:40:00,48.83,48.86,48.82,48.84,216300.0,36.9787,37.0014,36.9711,36.9862,216300.0
2015-03-16 15:50:00,48.84,48.88,48.81,48.87,746800.0,36.9862,37.0165,36.9635,37.009,746800.0
2015-03-17 09:30:00,48.7,48.74,48.66,48.68,339200.0,36.8802,36.9105,36.8499,36.8651,339200.0
2015-03-17 09:40:00,48.68,48.72,48.59,48.59,370500.0,36.8651,36.8954,36.7969,36.7969,370500.0
2015-03-17 09:50:00,48.58,48.63,48.56,48.63,170000.0,36.7893,36.8272,36.7742,36.8272,170000.0
2015-03-17 10:00:00,48.63,48.66,48.59,48.63,100200.0,36.8272,36.8499,36.7969,36.8272,100200.0
2015-03-17 10:10:00,48.63,48.68,48.6,48.63,131200.0,36.8272,36.8651,36.8045,36.8272,131200.0
2015-03-17 10:20:00,48.63,48.64,48.57,48.62,119600.0,36.8272,36.8348,36.7818,36.8196,119600.0
2015-03-17 10:30:00,48.63,48.65,48.58,48.61,148700.0,36.8272,36.8424,36.7893,36.8121,148700.0
2015-03-17 10:40:00,48.62,48.63,48.6,48.6,102500.0,36.8196,36.8272,36.8045,36.8045,102500.0
2015-03-17 10:50:00,48.6,48.63,48.56,48.57,167700.0,36.8045,36.8272,36.7742,36.7818,167700.0
2015-03-17 11:00:00,48.56,48.56,48.45,48.49,164300.0,36.7742,36.7742,36.6909,36.7212,164300.0
2015-03-17 11:10:00,48.48,48.5,48.4,48.41,367800.0,36.7136,36.7288,36.653,36.6606,367800.0
2015-03-17 11:20:00,48.41,48.46,48.4,48.45,192400.0,36.6606,36.6985,36.653,36.6909,192400.0
2015-03-17 11:30:00,48.46,48.48,48.44,48.45,92700.0,36.6985,36.7136,36.6833,36.6909,92700.0
2015-03-17 11:40:00,48.45,48.49,48.44,48.47,101600.0,36.6909,36.7212,36.6833,36.706,101600.0
2015-03-17 11:50:00,48.47,48.49,48.42,48.49,93200.0,36.706,36.7212,36.6682,36.7212,93200.0
2015-03-17 12:00:00,48.5,48.5,48.43,48.44,148200.0,36.7288,36.7288,36.6758,36.6833,148200.0
2015-03-17 12:10:00,48.44,48.46,48.38,48.44,139700.0,36.6833,36.6985,36.6379,36.6833,139700.0
2015-03-17 12:20:00,48.44,48.5,48.44,48.49,73200.0,36.6833,36.7288,36.6833,36.7212,73200.0
2015-03-17 12:30:00,48.49,48.52,48.47,48.5,96800.0,36.7212,36.7439,36.706,36.7288,96800.0
2015-03-17 12:40:00,48.5,48.53,48.49,48.5,261000.0,36.7288,36.7515,36.7212,36.7288,261000.0
2015-03-17 12:50:00,48.49,48.52,48.48,48.51,315300.0,36.7212,36.7439,36.7136,36.7363,315300.0
2015-03-17 13:00:00,48.5,48.52,48.47,48.51,140400.0,36.7288,36.7439,36.706,36.7363,140400.0
2015-03-17 13:10:00,48.51,48.54,48.5,48.5,144600.0,36.7363,36.7591,36.7288,36.7288,144600.0
2015-03-17 13:20:00,48.51,48.52,48.49,48.5,102000.0,36.7363,36.7439,36.7212,36.7288,102000.0
2015-03-17 13:30:00,48.5,48.53,48.48,48.48,132900.0,36.7288,36.7515,36.7136,36.7136,132900.0
2015-03-17 13:40:00,48.48,48.51,48.46,48.49,141500.0,36.7136,36.7363,36.6985,36.7212,141500.0
2015-03-17 13:50:00,48.49,48.57,48.47,48.56,229100.0,36.7212,36.7818,36.706,36.7742,229100.0
2015-03-17 14:00:00,48.55,48.59,48.53,48.57,162400.0,36.7666,36.7969,36.7515,36.7818,162400.0
2015-03-17 14:10:00,48.57,48.57,48.52,48.53,184100.0,36.7818,36.7818,36.7439,36.7515,184100.0
2015-03-17 14:20:00,48.53,48.54,48.5,48.5,234000.0,36.7515,36.7591,36.7288,36.7288,234000.0
2015-03-17 14:30:00,48.51,48.52,48.46,48.5,171500.0,36.7363,36.7439,36.6985,36.7288,171500.0
2015-03-17 14:40:00,48.49,48.51,48.48,48.49,125200.0,36.7212,36.7363,36.7136,36.7212,125200.0
2015-03-17 14:50:00,48.49,48.56,48.47,48.55,110800.0,36.7212,36.7742,36.706,36.7666,110800.0
2015-03-17 15:00:00,48.55,48.59,48.54,48.58,129200.0,36.7666,36.7969,36.7591,36.7893,129200.0
2015-03-17 15:10:00,48.58,48.62,48.57,48.61,247900.0,36.7893,36.8196,36.7818,36.8121,247900.0
2015-03-17 15:20:00,48.61,48.63,48.59,48.6,137400.0,36.8121,36.8272,36.7969,36.8045,137400.0
2015-03-17 15:30:00,48.6,48.63,48.56,48.57,185800.0,36.8045,36.8272,36.7742,36.7818,185800.0
2015-03-17 15:40:00,48.57,48.59,48.53,48.59,280200.0,36.7818,36.7969,36.7515,36.7969,280200.0
2015-03-17 15:50:00,48.58,48.59,48.51,48.53,471100.0,36.7893,36.7969,36.7363,36.7515,471100.0
2015-03-18 09:30:00,48.4,48.49,48.2,48.22,247000.0,36.653,36.7212,36.5016,36.5167,247000.0
2015-03-18 09:40:00,48.21,48.21,48.14,48.16,186100.0,36.5092,36.5092,36.4561,36.4713,186100.0
2015-03-18 09:50:00,48.16,48.18,48.08,48.09,262300.0,36.4713,36.4864,36.4107,36.4183,262300.0
2015-03-18 10:00:00,48.09,48.14,48.09,48.13,87600.0,36.4183,36.4561,36.4183,36.4486,87600.0
2015-03-18 10:10:00,48.13,48.16,48.1,48.13,168900.0,36.4486,36.4713,36.4258,36.4486,168900.0
2015-03-18 10:20:00,48.13,48.13,48.07,48.1,144600.0,36.4486,36.4486,36.4031,36.4258,144600.0
2015-03-18 10:30:00,48.09,48.1,48.07,48.09,92100.0,36.4183,36.4258,36.4031,36.4183,92100.0
2015-03-18 10:40:00,48.09,48.12,48.07,48.12,210800.0,36.4183,36.441,36.4031,36.441,210800.0
2015-03-18 10:50:00,48.11,48.14,48.08,48.11,152700.0,36.4334,36.4561,36.4107,36.4334,152700.0
2015-03-18 11:00:00,48.11,48.15,48.08,48.11,159700.0,36.4334,36.4637,36.4107,36.4334,159700.0
2015-03-18 11:10:00,48.11,48.11,48.05,48.05,225200.0,36.4334,36.4334,36.388,36.388,225200.0
2015-03-18 11:20:00,48.05,48.07,48.01,48.02,226600.0,36.388,36.4031,36.3577,36.3653,226600.0
2015-03-18 11:30:00,48.02,48.07,48.01,48.04,130000.0,36.3653,36.4031,36.3577,36.3804,130000.0
2015-03-18 11:40:00,48.04,48.11,48.03,48.09,165500.0,36.3804,36.4334,36.3728,36.4183,165500.0
2015-03-18 11:50:00,48.09,48.1,48.05,48.08,314400.0,36.4183,36.4258,36.388,36.4107,314400.0
2015-03-18 12:00:00,48.06,48.07,48.03,48.04,188400.0,36.3956,36.4031,36.3728,36.3804,188400.0
2015-03-18 12:10:00,48.04,48.04,47.97,47.98,361000.0,36.3804,36.3804,36.3274,36.335,361000.0
2015-03-18 12:20:00,47.98,48.01,47.94,47.98,247200.0,36.335,36.3577,36.3047,36.335,247200.0
2015-03-18 12:30:00,47.98,48.05,47.97,48.04,131700.0,36.335,36.388,36.3274,36.3804,131700.0
2015-03-18 12:40:00,48.04,48.07,48.0,48.01,240300.0,36.3804,36.4031,36.3501,36.3577,240300.0
2015-03-18 12:50:00,48.01,48.02,47.94,47.96,427700.0,36.3577,36.3653,36.3047,36.3198,427700.0
2015-03-18 13:00:00,47.96,48.0,47.92,47.97,152200.0,36.3198,36.3501,36.2895,36.3274,152200.0
2015-03-18 13:10:00,47.96,47.98,47.93,47.97,107200.0,36.3198,36.335,36.2971,36.3274,107200.0
2015-03-18 13:20:00,47.97,47.97,47.92,47.93,151400.0,36.3274,36.3274,36.2895,36.2971,151400.0
2015-03-18 13:30:00,47.93,47.95,47.85,47.87,305100.0,36.2971,36.3123,36.2365,36.2517,305100.0
2015-03-18 13:40:00,47.87,47.88,47.84,47.88,200200.0,36.2517,36.2592,36.229,36.2592,200200.0
2015-03-18 13:50:00,47.87,48.0,47.87,48.0,427400.0,36.2517,36.3501,36.2517,36.3501,427400.0
2015-03-18 14:00:00,48.0,48.58,47.99,48.48,2698200.0,36.3501,36.7893,36.3425,36.7136,2698200.0
2015-03-18 14:10:00,48.49,48.66,48.48,48.62,1543300.0,36.7212,36.8499,36.7136,36.8196,1543300.0
2015-03-18 14:20:00,48.61,48.66,48.56,48.66,522400.0,36.8121,36.8499,36.7742,36.8499,522400.0
2015-03-18 14:30:00,48.66,48.79,48.63,48.73,1172100.0,36.8499,36.9484,36.8272,36.9029,1172100.0
2015-03-18 14:40:00,48.72,48.79,48.66,48.7,302300.0,36.8954,36.9484,36.8499,36.8802,302300.0
2015-03-18 14:50:00,48.7,48.77,48.65,48.76,730800.0,36.8802,36.9332,36.8424,36.9257,730800.0
2015-03-18 15:00:00,48.75,48.95,48.73,48.93,758600.0,36.9181,37.0695,36.9029,37.0544,758600.0
2015-03-18 15:10:00,48.94,49.05,48.92,49.03,583100.0,37.062,37.1453,37.0468,37.1301,583100.0
2015-03-18 15:20:00,49.03,49.04,48.95,48.96,524000.0,37.1301,37.1377,37.0695,37.0771,524000.0
2015-03-18 15:30:00,48.96,48.98,48.84,48.88,677100.0,37.0771,37.0923,36.9862,37.0165,677100.0
2015-03-18 15:40:00,48.88,48.88,48.8,48.8,659100.0,37.0165,37.0165,36.956,36.956,659100.0
2015-03-18 15:50:00,48.8,48.84,48.77,48.83,955600.0,36.956,36.9862,36.9332,36.9787,955600.0
2015-03-19 09:30:00,48.74,48.85,48.59,48.78,721000.0,36.9105,36.9938,36.7969,36.9408,721000.0
2015-03-19 09:40:00,48.78,48.79,48.68,48.71,322900.0,36.9408,36.9484,36.8651,36.8878,322900.0
2015-03-19 09:50:00,48.7,48.76,48.68,48.75,128700.0,36.8802,36.9257,36.8651,36.9181,128700.0
2015-03-19 10:00:00,48.75,48.79,48.74,48.76,256600.0,36.9181,36.9484,36.9105,36.9257,256600.0
2015-03-19 10:10:00,48.76,48.82,48.73,48.79,390300.0,36.9257,36.9711,36.9029,36.9484,390300.0
2015-03-19 10:20:00,48.79,48.8,48.71,48.73,209400.0,36.9484,36.956,36.8878,36.9029,209400.0
2015-03-19 10:30:00,48.74,48.74,48.68,48.71,469700.0,36.9105,36.9105,36.8651,36.8878,469700.0
2015-03-19 10:40:00,48.7,48.74,48.67,48.67,835100.0,36.8802,36.9105,36.8575,36.8575,835100.0
2015-03-19 10:50:00,48.68,48.7,48.65,48.7,519500.0,36.8651,36.8802,36.8424,36.8802,519500.0
2015-03-19 11:00:00,48.7,48.74,48.7,48.71,316300.0,36.8802,36.9105,36.8802,36.8878,316300.0
2015-03-19 11:10:00,48.72,48.76,48.69,48.76,148300.0,36.8954,36.9257,36.8727,36.9257,148300.0
2015-03-19 11:20:00,48.76,48.77,48.7,48.71,183800.0,36.9257,36.9332,36.8802,36.8878,183800.0
2015-03-19 11:30:00,48.72,48.72,48.62,48.65,325600.0,36.8954,36.8954,36.8196,36.8424,325600.0
2015-03-19 11:40:00,48.65,48.65,48.58,48.61,507800.0,36.8424,36.8424,36.7893,36.8121,507800.0
2015-03-19 11:50:00,48.6,48.63,48.57,48.62,493200.0,36.8045,36.8272,36.7818,36.8196,493200.0
2015-03-19 12:00:00,48.62,48.63,48.59,48.62,504800.0,36.8196,36.8272,36.7969,36.8196,504800.0
2015-03-19 12:10:00,48.62,48.62,48.57,48.6,306800.0,36.8196,36.8196,36.7818,36.8045,306800.0
2015-03-19 12:20:00,48.6,48.62,48.57,48.62,310700.0,36.8045,36.8196,36.7818,36.8196,310700.0
2015-03-19 12:30:00,48.62,48.62,48.54,48.56,209100.0,36.8196,36.8196,36.7591,36.7742,209100.0
2015-03-19 12:40:00,48.57,48.62,48.56,48.62,155400.0,36.7818,36.8196,36.7742,36.8196,155400.0
2015-03-19 12:50:00,48.62,48.62,48.56,48.59,182100.0,36.8196,36.8196,36.7742,36.7969,182100.0
2015-03-19 13:00:00,48.59,48.63,48.57,48.59,256300.0,36.7969,36.8272,36.7818,36.7969,256300.0
2015-03-19 13:10:00,48.6,48.65,48.57,48.65,437900.0,36.8045,36.8424,36.7818,36.8424,437900.0
2015-03-19 13:20:00,48.65,48.71,48.64,48.7,165800.0,36.8424,36.8878,36.8348,36.8802,165800.0
2015-03-19 13:30:00,48.7,48.7,48.66,48.67,92100.0,36.8802,36.8802,36.8499,36.8575,92100.0
2015-03-19 13:40:00,48.66,48.68,48.64,48.65,74000.0,36.8499,36.8651,36.8348,36.8424,74000.0
2015-03-19 13:50:00,48.65,48.66,48.6,48.6,251300.0,36.8424,36.8499,36.8045,36.8045,251300.0
2015-03-19 14:00:00,48.61,48.65,48.6,48.65,285400.0,36.8121,36.8424,36.8045,36.8424,285400.0
2015-03-19 14:10:00,48.66,48.69,48.62,48.62,259200.0,36.8499,36.8727,36.8196,36.8196,259200.0
2015-03-19 14:20:00,48.62,48.62,48.57,48.6,458300.0,36.8196,36.8196,36.7818,36.8045,458300.0
2015-03-19 14:30:00,48.61,48.63,48.57,48.61,363400.0,36.8121,36.8272,36.7818,36.8121,363400.0
2015-03-19 14:40:00,48.62,48.64,48.6,48.62,362900.0,36.8196,36.8348,36.8045,36.8196,362900.0
2015-03-19 14:50:00,48.62,48.66,48.59,48.65,344900.0,36.8196,36.8499,36.7969,36.8424,344900.0
2015-03-19 15:00:00,48.65,48.69,48.61,48.62,430200.0,36.8424,36.8727,36.8121,36.8196,430200.0
2015-03-19 15:10:00,48.63,48.64,48.6,48.6,198400.0,36.8272,36.8348,36.8045,36.8045,198400.0
2015-03-19 15:20:00,48.61,48.62,48.56,48.61,384800.0,36.8121,36.8196,36.7742,36.8121,384800.0
2015-03-19 15:30:00,48.61,48.67,48.6,48.66,291400.0,36.8121,36.8575,36.8045,36.8499,291400.0
2015-03-19 15:40:00,48.65,48.65,48.59,48.64,284200.0,36.8424,36.8424,36.7969,36.8348,284200.0
2015-03-19 15:50:00,48.63,48.66,48.6,48.63,897700.0,36.8272,36.8499,36.8045,36.8272,897700.0
2015-03-20 09:30:00,48.57,48.67,48.5,48.63,472500.0,37.0039,37.0801,36.9506,37.0496,472500.0
2015-03-20 09:40:00,48.63,48.69,48.56,48.67,247500.0,37.0496,37.0954,36.9963,37.0801,247500.0
2015-03-20 09:50:00,48.68,48.72,48.68,48.69,102100.0,37.0877,37.1182,37.0877,37.0954,102100.0
2015-03-20 10:00:00,48.69,48.75,48.68,48.69,94900.0,37.0954,37.1411,37.0877,37.0954,94900.0
2015-03-20 10:10:00,48.68,48.71,48.67,48.69,90200.0,37.0877,37.1106,37.0801,37.0954,90200.0
2015-03-20 10:20:00,48.69,48.7,48.67,48.68,59300.0,37.0954,37.103,37.0801,37.0877,59300.0
2015-03-20 10:30:00,48.68,48.79,48.68,48.76,255800.0,37.0877,37.1715,37.0877,37.1487,255800.0
2015-03-20 10:40:00,48.76,48.79,48.71,48.72,65200.0,37.1487,37.1715,37.1106,37.1182,65200.0
2015-03-20 10:50:00,48.73,48.8,48.73,48.8,227500.0,37.1258,37.1792,37.1258,37.1792,227500.0
2015-03-20 11:00:00,48.8,48.84,48.77,48.77,105100.0,37.1792,37.2096,37.1563,37.1563,105100.0
2015-03-20 11:10:00,48.77,48.82,48.76,48.79,62400.0,37.1563,37.1944,37.1487,37.1715,62400.0
2015-03-20 11:20:00,48.78,48.79,48.75,48.79,65500.0,37.1639,37.1715,37.1411,37.1715,65500.0
2015-03-20 11:30:00,48.78,48.8,48.78,48.78,32500.0,37.1639,37.1792,37.1639,37.1639,32500.0
2015-03-20 11:40:00,48.79,48.79,48.77,48.78,32100.0,37.1715,37.1715,37.1563,37.1639,32100.0
2015-03-20 11:50:00,48.79,48.81,48.78,48.8,47500.0,37.1715,37.1868,37.1639,37.1792,47500.0
2015-03-20 12:00:00,48.8,48.82,48.79,48.8,147900.0,37.1792,37.1944,37.1715,37.1792,147900.0
2015-03-20 12:10:00,48.8,48.84,48.8,48.83,175600.0,37.1792,37.2096,37.1792,37.202,175600.0
2015-03-20 12:20:00,48.83,48.83,48.79,48.8,187700.0,37.202,37.202,37.1715,37.1792,187700.0
2015-03-20 12:30:00,48.8,48.83,48.8,48.81,80900.0,37.1792,37.202,37.1792,37.1868,80900.0
2015-03-20 12:40:00,48.82,48.85,48.81,48.83,45400.0,37.1944,37.2173,37.1868,37.202,45400.0
2015-03-20 12:50:00,48.82,48.89,48.82,48.87,214200.0,37.1944,37.2477,37.1944,37.2325,214200.0
2015-03-20 13:00:00,48.88,48.9,48.87,48.88,37200.0,37.2401,37.2553,37.2325,37.2401,37200.0
2015-03-20 13:10:00,48.87,48.94,48.86,48.93,52400.0,37.2325,37.2858,37.2249,37.2782,52400.0
2015-03-20 13:20:00,48.93,48.95,48.9,48.91,52900.0,37.2782,37.2934,37.2553,37.263,52900.0
2015-03-20 13:30:00,48.91,48.94,48.91,48.92,43600.0,37.263,37.2858,37.263,37.2706,43600.0
2015-03-20 13:40:00,48.92,48.92,48.9,48.9,50200.0,37.2706,37.2706,37.2553,37.2553,50200.0
2015-03-20 13:50:00,48.9,48.91,48.89,48.91,44200.0,37.2553,37.263,37.2477,37.263,44200.0
2015-03-20 14:00:00,48.91,48.95,48.91,48.94,71000.0,37.263,37.2934,37.263,37.2858,71000.0
2015-03-20 14:10:00,48.94,48.94,48.91,48.93,23200.0,37.2858,37.2858,37.263,37.2782,23200.0
2015-03-20 14:20:00,48.93,48.93,48.88,48.9,59700.0,37.2782,37.2782,37.2401,37.2553,59700.0
2015-03-20 14:30:00,48.9,48.92,48.88,48.92,108500.0,37.2553,37.2706,37.2401,37.2706,108500.0
2015-03-20 14:40:00,48.91,48.91,48.88,48.9,35900.0,37.263,37.263,37.2401,37.2553,35900.0
2015-03-20 14:50:00,48.9,48.94,48.88,48.93,82500.0,37.2553,37.2858,37.2401,37.2782,82500.0
2015-03-20 15:00:00,48.94,48.95,48.91,48.91,96400.0,37.2858,37.2934,37.263,37.263,96400.0
2015-03-20 15:10:00,48.92,48.93,48.85,48.85,166200.0,37.2706,37.2782,37.2173,37.2173,166200.0
2015-03-20 15:20:00,48.85,48.88,48.81,48.84,174700.0,37.2173,37.2401,37.1868,37.2096,174700.0
2015-03-20 15:30:00,48.84,48.89,48.83,48.89,160700.0,37.2096,37.2477,37.202,37.2477,160700.0
2015-03-20 15:40:00,48.89,48.91,48.87,48.88,351900.0,37.2477,37.263,37.2325,37.2401,351900.0
2015-03-20 15:50:00,48.88,48.92,48.86,48.91,1583600.0,37.2401,37.2706,37.2249,37.263,1583600.0
2015-03-23 09:30:00,48.89,49.06,48.85,49.05,443400.0,37.2477,37.3772,37.2173,37.3696,443400.0
2015-03-23 09:40:00,49.06,49.14,49.06,49.11,286700.0,37.3772,37.4382,37.3772,37.4153,286700.0
2015-03-23 09:50:00,49.12,49.18,49.09,49.18,272400.0,37.423,37.4687,37.4001,37.4687,272400.0
2015-03-23 10:00:00,49.18,49.22,49.16,49.2,450200.0,37.4687,37.4991,37.4534,37.4839,450200.0
2015-03-23 10:10:00,49.2,49.21,49.16,49.18,263700.0,37.4839,37.4915,37.4534,37.4687,263700.0
2015-03-23 10:20:00,49.19,49.19,49.17,49.17,97800.0,37.4763,37.4763,37.4611,37.4611,97800.0
2015-03-23 10:30:00,49.17,49.18,49.13,49.16,53100.0,37.4611,37.4687,37.4306,37.4534,53100.0
2015-03-23 10:40:00,49.16,49.21,49.15,49.19,100200.0,37.4534,37.4915,37.4458,37.4763,100200.0
2015-03-23 10:50:00,49.2,49.22,49.18,49.19,38300.0,37.4839,37.4991,37.4687,37.4763,38300.0
2015-03-23 11:00:00,49.19,49.22,49.18,49.21,93800.0,37.4763,37.4991,37.4687,37.4915,93800.0
2015-03-23 11:10:00,49.21,49.21,49.18,49.21,111600.0,37.4915,37.4915,37.4687,37.4915,111600.0
2015-03-23 11:20:00,49.2,49.21,49.14,49.15,96000.0,37.4839,37.4915,37.4382,37.4458,96000.0
2015-03-23 11:30:00,49.15,49.16,49.11,49.15,44200.0,37.4458,37.4534,37.4153,37.4458,44200.0
2015-03-23 11:40:00,49.15,49.15,49.1,49.13,63400.0,37.4458,37.4458,37.4077,37.4306,63400.0
2015-03-23 11:50:00,49.12,49.15,49.12,49.13,35400.0,37.423,37.4458,37.423,37.4306,35400.0
2015-03-23 12:00:00,49.13,49.13,49.1,49.12,31200.0,37.4306,37.4306,37.4077,37.423,31200.0
2015-03-23 12:10:00,49.12,49.13,49.06,49.07,41000.0,37.423,37.4306,37.3772,37.3849,41000.0
2015-03-23 12:20:00,49.07,49.15,49.07,49.15,24600.0,37.3849,37.4458,37.3849,37.4458,24600.0
2015-03-23 12:30:00,49.14,49.2,49.13,49.18,28900.0,37.4382,37.4839,37.4306,37.4687,28900.0
2015-03-23 12:40:00,49.18,49.2,49.18,49.18,21700.0,37.4687,37.4839,37.4687,37.4687,21700.0
2015-03-23 12:50:00,49.19,49.21,49.18,49.19,25000.0,37.4763,37.4915,37.4687,37.4763,25000.0
2015-03-23 13:00:00,49.19,49.2,49.18,49.2,18100.0,37.4763,37.4839,37.4687,37.4839,18100.0
2015-03-23 13:10:00,49.2,49.21,49.17,49.2,29700.0,37.4839,37.4915,37.4611,37.4839,29700.0
2015-03-23 13:20:00,49.21,49.22,49.19,49.22,49400.0,37.4915,37.4991,37.4763,37.4991,49400.0
2015-03-23 13:30:00,49.21,49.23,49.19,49.23,35400.0,37.4915,37.5068,37.4763,37.5068,35400.0
2015-03-23 13:40:00,49.23,49.24,49.22,49.23,154200.0,37.5068,37.5144,37.4991,37.5068,154200.0
2015-03-23 13:50:00,49.22,49.22,49.19,49.19,42900.0,37.4991,37.4991,37.4763,37.4763,42900.0
2015-03-23 14:00:00,49.19,49.24,49.18,49.23,111200.0,37.4763,37.5144,37.4687,37.5068,111200.0
2015-03-23 14:10:00,49.23,49.25,49.22,49.23,34200.0,37.5068,37.522,37.4991,37.5068,34200.0
2015-03-23 14:20:00,49.24,49.27,49.22,49.24,37200.0,37.5144,37.5372,37.4991,37.5144,37200.0
2015-03-23 14:30:00,49.24,49.25,49.23,49.24,33100.0,37.5144,37.522,37.5068,37.5144,33100.0
2015-03-23 14:40:00,49.25,49.26,49.22,49.22,52700.0,37.522,37.5296,37.4991,37.4991,52700.0
2015-03-23 14:50:00,49.21,49.23,49.2,49.21,73500.0,37.4915,37.5068,37.4839,37.4915,73500.0
2015-03-23 15:00:00,49.22,49.23,49.19,49.2,107800.0,37.4991,37.5068,37.4763,37.4839,107800.0
2015-03-23 15:10:00,49.21,49.21,49.17,49.19,219800.0,37.4915,37.4915,37.4611,37.4763,219800.0
2015-03-23 15:20:00,49.18,49.21,49.18,49.19,78200.0,37.4687,37.4915,37.4687,37.4763,78200.0
2015-03-23 15:30:00,49.19,49.21,49.18,49.2,77600.0,37.4763,37.4915,37.4687,37.4839,77600.0
2015-03-23 15:40:00,49.2,49.2,49.14,49.15,151400.0,37.4839,37.4839,37.4382,37.4458,151400.0
2015-03-23 15:50:00,49.15,49.15,49.02,49.03,398300.0,37.4458,37.4458,37.3468,37.3544,398300.0
2015-03-24 09:30:00,49.14,49.24,49.06,49.19,264500.0,37.4382,37.5144,37.3772,37.4763,264500.0
2015-03-24 09:40:00,49.19,49.2,49.1,49.16,293000.0,37.4763,37.4839,37.4077,37.4534,293000.0
2015-03-24 09:50:00,49.17,49.25,49.13,49.25,97900.0,37.4611,37.522,37.4306,37.522,97900.0
2015-03-24 10:00:00,49.25,49.27,49.19,49.24,109400.0,37.522,37.5372,37.4763,37.5144,109400.0
2015-03-24 10:10:00,49.26,49.26,49.21,49.23,121000.0,37.5296,37.5296,37.4915,37.5068,121000.0
2015-03-24 10:20:00,49.22,49.25,49.18,49.23,57600.0,37.4991,37.522,37.4687,37.5068,57600.0
2015-03-24 10:30:00,49.23,49.25,49.21,49.23,29100.0,37.5068,37.522,37.4915,37.5068,29100.0
2015-03-24 10:40:00,49.25,49.25,49.18,49.19,150800.0,37.522,37.522,37.4687,37.4763,150800.0
2015-03-24 10:50:00,49.19,49.25,49.18,49.22,64700.0,37.4763,37.522,37.4687,37.4991,64700.0
2015-03-24 11:00:00,49.21,49.26,49.18,49.23,383800.0,37.4915,37.5296,37.4687,37.5068,383800.0
2015-03-24 11:10:00,49.23,49.25,49.21,49.24,51600.0,37.5068,37.522,37.4915,37.5144,51600.0
2015-03-24 11:20:00,49.24,49.25,49.21,49.23,21500.0,37.5144,37.522,37.4915,37.5068,21500.0
2015-03-24 11:30:00,49.23,49.24,49.2,49.22,98300.0,37.5068,37.5144,37.4839,37.4991,98300.0
2015-03-24 11:40:00,49.21,49.24,49.21,49.23,49200.0,37.4915,37.5144,37.4915,37.5068,49200.0
2015-03-24 11:50:00,49.23,49.24,49.21,49.21,35400.0,37.5068,37.5144,37.4915,37.4915,35400.0
2015-03-24 12:00:00,49.2,49.22,49.18,49.18,107600.0,37.4839,37.4991,37.4687,37.4687,107600.0
2015-03-24 12:10:00,49.18,49.23,49.18,49.19,58700.0,37.4687,37.5068,37.4687,37.4763,58700.0
2015-03-24 12:20:00,49.18,49.2,49.12,49.13,47500.0,37.4687,37.4839,37.423,37.4306,47500.0
2015-03-24 12:30:00,49.13,49.14,49.03,49.06,103100.0,37.4306,37.4382,37.3544,37.3772,103100.0
2015-03-24 12:40:00,49.05,49.07,49.03,49.03,66600.0,37.3696,37.3849,37.3544,37.3544,66600.0
2015-03-24 12:50:00,49.03,49.06,49.01,49.03,41200.0,37.3544,37.3772,37.3392,37.3544,41200.0
2015-03-24 13:00:00,49.02,49.08,49.02,49.07,80200.0,37.3468,37.3925,37.3468,37.3849,80200.0
2015-03-24 13:10:00,49.07,49.07,49.02,49.05,61100.0,37.3849,37.3849,37.3468,37.3696,61100.0
2015-03-24 13:20:00,49.05,49.06,48.96,48.99,82800.0,37.3696,37.3772,37.3011,37.3239,82800.0
2015-03-24 13:30:00,48.99,49.0,48.95,48.96,47400.0,37.3239,37.3315,37.2934,37.3011,47400.0
2015-03-24 13:40:00,48.96,49.01,48.95,48.97,173600.0,37.3011,37.3392,37.2934,37.3087,173600.0
2015-03-24 13:50:00,48.97,49.0,48.96,49.0,165400.0,37.3087,37.3315,37.3011,37.3315,165400.0
2015-03-24 14:00:00,49.0,49.0,48.92,48.96,73700.0,37.3315,37.3315,37.2706,37.3011,73700.0
2015-03-24 14:10:00,48.97,48.98,48.89,48.9,127200.0,37.3087,37.3163,37.2477,37.2553,127200.0
2015-03-24 14:20:00,48.89,48.92,48.88,48.9,70000.0,37.2477,37.2706,37.2401,37.2553,70000.0
2015-03-24 14:30:00,48.9,48.9,48.84,48.89,60900.0,37.2553,37.2553,37.2096,37.2477,60900.0
2015-03-24 14:40:00,48.89,48.92,48.87,48.89,167700.0,37.2477,37.2706,37.2325,37.2477,167700.0
2015-03-24 14:50:00,48.89,48.9,48.86,48.89,57800.0,37.2477,37.2553,37.2249,37.2477,57800.0
2015-03-24 15:00:00,48.89,48.97,48.88,48.95,85900.0,37.2477,37.3087,37.2401,37.2934,85900.0
2015-03-24 15:10:00,48.95,48.96,48.92,48.94,85800.0,37.2934,37.3011,37.2706,37.2858,85800.0
2015-03-24 15:20:00,48.93,48.93,48.83,48.84,111700.0,37.2782,37.2782,37.202,37.2096,111700.0
2015-03-24 15:30:00,48.84,48.89,48.83,48.85,195600.0,37.2096,37.2477,37.202,37.2173,195600.0
2015-03-24 15:40:00,48.84,48.87,48.79,48.8,244900.0,37.2096,37.2325,37.1715,37.1792,244900.0
2015-03-24 15:50:00,48.79,48.81,48.74,48.75,503900.0,37.1715,37.1868,37.1335,37.1411,503900.0
2015-03-25 09:30:00,49.28,49.29,49.07,49.13,1237400.0,37.5449,37.5525,37.3849,37.4306,1237400.0
2015-03-25 09:40:00,49.12,49.16,49.03,49.06,504700.0,37.423,37.4534,37.3544,37.3772,504700.0
2015-03-25 09:50:00,49.05,49.13,49.04,49.1,341200.0,37.3696,37.4306,37.362,37.4077,341200.0
2015-03-25 10:00:00,49.1,49.15,49.08,49.14,218800.0,37.4077,37.4458,37.3925,37.4382,218800.0
2015-03-25 10:10:00,49.13,49.17,49.1,49.15,318700.0,37.4306,37.4611,37.4077,37.4458,318700.0
2015-03-25 10:20:00,49.16,49.22,49.15,49.19,497700.0,37.4534,37.4991,37.4458,37.4763,497700.0
2015-03-25 10:30:00,49.19,49.23,49.19,49.21,191700.0,37.4763,37.5068,37.4763,37.4915,191700.0
2015-03-25 10:40:00,49.21,49.22,49.17,49.21,160600.0,37.4915,37.4991,37.4611,37.4915,160600.0
2015-03-25 10:50:00,49.21,49.29,49.2,49.29,455400.0,37.4915,37.5525,37.4839,37.5525,455400.0
2015-03-25 11:00:00,49.29,49.36,49.28,49.33,413900.0,37.5525,37.6058,37.5449,37.583,413900.0
2015-03-25 11:10:00,49.33,49.34,49.2,49.27,660900.0,37.583,37.5906,37.4839,37.5372,660900.0
2015-03-25 11:20:00,49.27,49.33,49.22,49.3,316300.0,37.5372,37.583,37.4991,37.5601,316300.0
2015-03-25 11:30:00,49.29,49.29,49.11,49.11,331200.0,37.5525,37.5525,37.4153,37.4153,331200.0
2015-03-25 11:40:00,49.11,49.12,49.04,49.07,149000.0,37.4153,37.423,37.362,37.3849,149000.0
2015-03-25 11:50:00,49.06,49.09,48.98,49.05,89900.0,37.3772,37.4001,37.3163,37.3696,89900.0
2015-03-25 12:00:00,49.05,49.05,48.94,48.97,932500.0,37.3696,37.3696,37.2858,37.3087,932500.0
2015-03-25 12:10:00,48.97,48.97,48.92,48.93,818400.0,37.3087,37.3087,37.2706,37.2782,818400.0
2015-03-25 12:20:00,48.93,48.94,48.84,48.9,565700.0,37.2782,37.2858,37.2096,37.2553,565700.0
2015-03-25 12:30:00,48.9,48.9,48.85,48.87,95100.0,37.2553,37.2553,37.2173,37.2325,95100.0
2015-03-25 12:40:00,48.86,48.86,48.8,48.83,387200.0,37.2249,37.2249,37.1792,37.202,387200.0
2015-03-25 12:50:00,48.82,48.84,48.79,48.84,84100.0,37.1944,37.2096,37.1715,37.2096,84100.0
2015-03-25 13:00:00,48.83,48.85,48.81,48.85,49400.0,37.202,37.2173,37.1868,37.2173,49400.0
2015-03-25 13:10:00,48.84,48.84,48.74,48.78,677800.0,37.2096,37.2096,37.1335,37.1639,677800.0
2015-03-25 13:20:00,48.78,48.82,48.74,48.8,523500.0,37.1639,37.1944,37.1335,37.1792,523500.0
2015-03-25 13:30:00,48.8,48.82,48.77,48.8,642900.0,37.1792,37.1944,37.1563,37.1792,642900.0
2015-03-25 13:40:00,48.8,48.87,48.79,48.87,264300.0,37.1792,37.2325,37.1715,37.2325,264300.0
2015-03-25 13:50:00,48.87,48.89,48.82,48.82,106900.0,37.2325,37.2477,37.1944,37.1944,106900.0
2015-03-25 14:00:00,48.83,48.87,48.8,48.81,123900.0,37.202,37.2325,37.1792,37.1868,123900.0
2015-03-25 14:10:00,48.82,48.89,48.81,48.87,197000.0,37.1944,37.2477,37.1868,37.2325,197000.0
2015-03-25 14:20:00,48.86,48.91,48.86,48.91,68400.0,37.2249,37.263,37.2249,37.263,68400.0
2015-03-25 14:30:00,48.9,48.91,48.85,48.86,172900.0,37.2553,37.263,37.2173,37.2249,172900.0
2015-03-25 14:40:00,48.86,48.86,48.83,48.85,95200.0,37.2249,37.2249,37.202,37.2173,95200.0
2015-03-25 14:50:00,48.86,48.88,48.81,48.82,127700.0,37.2249,37.2401,37.1868,37.1944,127700.0
2015-03-25 15:00:00,48.82,48.83,48.75,48.75,433500.0,37.1944,37.202,37.1411,37.1411,433500.0
2015-03-25 15:10:00,48.75,48.79,48.74,48.76,112500.0,37.1411,37.1715,37.1335,37.1487,112500.0
2015-03-25 15:20:00,48.75,48.77,48.71,48.72,128900.0,37.1411,37.1563,37.1106,37.1182,128900.0
2015-03-25 15:30:00,48.73,48.73,48.68,48.7,229900.0,37.1258,37.1258,37.0877,37.103,229900.0
2015-03-25 15:40:00,48.7,48.71,48.63,48.66,237500.0,37.103,37.1106,37.0496,37.0725,237500.0
2015-03-25 15:50:00,48.66,48.67,48.62,48.64,1473400.0,37.0725,37.0801,37.042,37.0573,1473400.0
2015-03-26 09:30:00,48.38,48.54,48.36,48.51,498100.0,36.8592,36.9811,36.8439,36.9582,498100.0
2015-03-26 09:40:00,48.52,48.56,48.45,48.56,301200.0,36.9658,36.9963,36.9125,36.9963,301200.0
2015-03-26 09:50:00,48.57,48.58,48.46,48.48,338100.0,37.0039,37.0116,36.9201,36.9354,338100.0
2015-03-26 10:00:00,48.48,48.48,48.37,48.37,244800.0,36.9354,36.9354,36.8516,36.8516,244800.0
2015-03-26 10:10:00,48.38,48.42,48.3,48.37,241900.0,36.8592,36.8897,36.7982,36.8516,241900.0
2015-03-26 10:20:00,48.37,48.49,48.36,48.48,191000.0,36.8516,36.943,36.8439,36.9354,191000.0
2015-03-26 10:30:00,48.47,48.54,48.44,48.5,196600.0,36.9277,36.9811,36.9049,36.9506,196600.0
2015-03-26 10:40:00,48.5,48.55,48.49,48.52,250900.0,36.9506,36.9887,36.943,36.9658,250900.0
2015-03-26 10:50:00,48.51,48.56,48.48,48.52,128000.0,36.9582,36.9963,36.9354,36.9658,128000.0
2015-03-26 11:00:00,48.51,48.51,48.43,48.49,58000.0,36.9582,36.9582,36.8973,36.943,58000.0
2015-03-26 11:10:00,48.49,48.49,48.41,48.43,551600.0,36.943,36.943,36.882,36.8973,551600.0
2015-03-26 11:20:00,48.44,48.51,48.42,48.5,92400.0,36.9049,36.9582,36.8897,36.9506,92400.0
2015-03-26 11:30:00,48.5,48.56,48.47,48.55,116200.0,36.9506,36.9963,36.9277,36.9887,116200.0
2015-03-26 11:40:00,48.55,48.6,48.54,48.58,99500.0,36.9887,37.0268,36.9811,37.0116,99500.0
2015-03-26 11:50:00,48.56,48.6,48.53,48.6,131200.0,36.9963,37.0268,36.9735,37.0268,131200.0
2015-03-26 12:00:00,48.6,48.61,48.55,48.57,72700.0,37.0268,37.0344,36.9887,37.0039,72700.0
2015-03-26 12:10:00,48.57,48.61,48.56,48.57,139400.0,37.0039,37.0344,36.9963,37.0039,139400.0
2015-03-26 12:20:00,48.57,48.59,48.52,48.53,74300.0,37.0039,37.0192,36.9658,36.9735,74300.0
2015-03-26 12:30:00,48.54,48.54,48.49,48.52,61800.0,36.9811,36.9811,36.943,36.9658,61800.0
2015-03-26 12:40:00,48.52,48.53,48.48,48.51,83900.0,36.9658,36.9735,36.9354,36.9582,83900.0
2015-03-26 12:50:00,48.52,48.58,48.52,48.56,69700.0,36.9658,37.0116,36.9658,36.9963,69700.0
2015-03-26 13:00:00,48.57,48.6,48.54,48.55,48700.0,37.0039,37.0268,36.9811,36.9887,48700.0
2015-03-26 13:10:00,48.55,48.57,48.46,48.51,130800.0,36.9887,37.0039,36.9201,36.9582,130800.0
2015-03-26 13:20:00,48.51,48.55,48.47,48.54,126200.0,36.9582,36.9887,36.9277,36.9811,126200.0
2015-03-26 13:30:00,48.54,48.58,48.53,48.54,93100.0,36.9811,37.0116,36.9735,36.9811,93100.0
2015-03-26 13:40:00,48.54,48.62,48.54,48.62,107000.0,36.9811,37.042,36.9811,37.042,107000.0
2015-03-26 13:50:00,48.63,48.68,48.61,48.64,277200.0,37.0496,37.0877,37.0344,37.0573,277200.0
2015-03-26 14:00:00,48.64,48.64,48.59,48.59,120700.0,37.0573,37.0573,37.0192,37.0192,120700.0
2015-03-26 14:10:00,48.6,48.62,48.54,48.58,164900.0,37.0268,37.042,36.9811,37.0116,164900.0
2015-03-26 14:20:00,48.58,48.61,48.54,48.54,120900.0,37.0116,37.0344,36.9811,36.9811,120900.0
2015-03-26 14:30:00,48.55,48.6,48.54,48.58,310200.0,36.9887,37.0268,36.9811,37.0116,310200.0
2015-03-26 14:40:00,48.58,48.62,48.54,48.55,217400.0,37.0116,37.042,36.9811,36.9887,217400.0
2015-03-26 14:50:00,48.55,48.56,48.5,48.51,172400.0,36.9887,36.9963,36.9506,36.9582,172400.0
2015-03-26 15:00:00,48.5,48.51,48.47,48.5,199000.0,36.9506,36.9582,36.9277,36.9506,199000.0
2015-03-26 15:10:00,48.5,48.5,48.45,48.45,179400.0,36.9506,36.9506,36.9125,36.9125,179400.0
2015-03-26 15:20:00,48.46,48.49,48.44,48.46,225600.0,36.9201,36.943,36.9049,36.9201,225600.0
2015-03-26 15:30:00,48.47,48.56,48.44,48.48,185800.0,36.9277,36.9963,36.9049,36.9354,185800.0
2015-03-26 15:40:00,48.48,48.5,48.42,48.49,187800.0,36.9354,36.9506,36.8897,36.943,187800.0
2015-03-26 15:50:00,48.48,48.5,48.42,48.43,458500.0,36.9354,36.9506,36.8897,36.8973,458500.0
2015-03-27 09:30:00,48.42,48.56,48.4,48.55,186000.0,36.8897,36.9963,36.8744,36.9887,186000.0
2015-03-27 09:40:00,48.55,48.62,48.55,48.61,118300.0,36.9887,37.042,36.9887,37.0344,118300.0
2015-03-27 09:50:00,48.6,48.66,48.57,48.59,143600.0,37.0268,37.0725,37.0039,37.0192,143600.0
2015-03-27 10:00:00,48.58,48.65,48.57,48.62,88300.0,37.0116,37.0649,37.0039,37.042,88300.0
2015-03-27 10:10:00,48.62,48.62,48.47,48.51,97600.0,37.042,37.042,36.9277,36.9582,97600.0
2015-03-27 10:20:00,48.52,48.6,48.5,48.6,128200.0,36.9658,37.0268,36.9506,37.0268,128200.0
2015-03-27 10:30:00,48.59,48.6,48.5,48.59,219200.0,37.0192,37.0268,36.9506,37.0192,219200.0
2015-03-27 10:40:00,48.6,48.65,48.6,48.63,273100.0,37.0268,37.0649,37.0268,37.0496,273100.0
2015-03-27 10:50:00,48.63,48.67,48.61,48.67,71800.0,37.0496,37.0801,37.0344,37.0801,71800.0
2015-03-27 11:00:00,48.66,48.67,48.64,48.64,149800.0,37.0725,37.0801,37.0573,37.0573,149800.0
2015-03-27 11:10:00,48.64,48.72,48.63,48.69,68200.0,37.0573,37.1182,37.0496,37.0954,68200.0
2015-03-27 11:20:00,48.69,48.71,48.65,48.66,45400.0,37.0954,37.1106,37.0649,37.0725,45400.0
2015-03-27 11:30:00,48.66,48.69,48.65,48.68,132500.0,37.0725,37.0954,37.0649,37.0877,132500.0
2015-03-27 11:40:00,48.69,48.72,48.67,48.71,37100.0,37.0954,37.1182,37.0801,37.1106,37100.0
2015-03-27 11:50:00,48.7,48.7,48.6,48.65,74700.0,37.103,37.103,37.0268,37.0649,74700.0
2015-03-27 12:00:00,48.65,48.66,48.61,48.64,61600.0,37.0649,37.0725,37.0344,37.0573,61600.0
2015-03-27 12:10:00,48.65,48.65,48.61,48.62,35800.0,37.0649,37.0649,37.0344,37.042,35800.0
2015-03-27 12:20:00,48.61,48.66,48.6,48.63,150900.0,37.0344,37.0725,37.0268,37.0496,150900.0
2015-03-27 12:30:00,48.63,48.64,48.59,48.61,69100.0,37.0496,37.0573,37.0192,37.0344,69100.0
2015-03-27 12:40:00,48.6,48.65,48.57,48.6,34900.0,37.0268,37.0649,37.0039,37.0268,34900.0
2015-03-27 12:50:00,48.59,48.65,48.59,48.64,30300.0,37.0192,37.0649,37.0192,37.0573,30300.0
2015-03-27 13:00:00,48.64,48.65,48.6,48.62,64900.0,37.0573,37.0649,37.0268,37.042,64900.0
2015-03-27 13:10:00,48.62,48.63,48.6,48.61,41900.0,37.042,37.0496,37.0268,37.0344,41900.0
2015-03-27 13:20:00,48.61,48.63,48.6,48.61,50500.0,37.0344,37.0496,37.0268,37.0344,50500.0
2015-03-27 13:30:00,48.61,48.64,48.6,48.62,32000.0,37.0344,37.0573,37.0268,37.042,32000.0
2015-03-27 13:40:00,48.62,48.63,48.55,48.58,50400.0,37.042,37.0496,36.9887,37.0116,50400.0
2015-03-27 13:50:00,48.58,48.63,48.57,48.61,73500.0,37.0116,37.0496,37.0039,37.0344,73500.0
2015-03-27 14:00:00,48.61,48.62,48.58,48.61,72100.0,37.0344,37.042,37.0116,37.0344,72100.0
2015-03-27 14:10:00,48.61,48.63,48.57,48.58,73200.0,37.0344,37.0496,37.0039,37.0116,73200.0
2015-03-27 14:20:00,48.59,48.63,48.58,48.62,44200.0,37.0192,37.0496,37.0116,37.042,44200.0
2015-03-27 14:30:00,48.61,48.64,48.6,48.62,88900.0,37.0344,37.0573,37.0268,37.042,88900.0
2015-03-27 14:40:00,48.62,48.64,48.61,48.62,37000.0,37.042,37.0573,37.0344,37.042,37000.0
2015-03-27 14:50:00,48.63,48.65,48.62,48.65,93900.0,37.0496,37.0649,37.042,37.0649,93900.0
2015-03-27 15:00:00,48.65,48.7,48.64,48.66,75500.0,37.0649,37.103,37.0573,37.0725,75500.0
2015-03-27 15:10:00,48.66,48.67,48.62,48.63,70000.0,37.0725,37.0801,37.042,37.0496,70000.0
2015-03-27 15:20:00,48.62,48.69,48.62,48.69,215600.0,37.042,37.0954,37.042,37.0954,215600.0
2015-03-27 15:30:00,48.68,48.77,48.68,48.76,280800.0,37.0877,37.1563,37.0877,37.1487,280800.0
2015-03-27 15:40:00,48.75,48.75,48.68,48.72,213800.0,37.1411,37.1411,37.0877,37.1182,213800.0
2015-03-27 15:50:00,48.71,48.76,48.71,48.73,396100.0,37.1106,37.1487,37.1106,37.1258,396100.0
2015-03-30 09:30:00,48.81,48.86,48.62,48.72,1109400.0,37.1868,37.2249,37.042,37.1182,1109400.0
2015-03-30 09:40:00,48.74,48.81,48.68,48.81,904600.0,37.1335,37.1868,37.0877,37.1868,904600.0
2015-03-30 09:50:00,48.82,48.95,48.81,48.95,893500.0,37.1944,37.2934,37.1868,37.2934,893500.0
2015-03-30 10:00:00,48.95,49.0,48.93,48.97,884400.0,37.2934,37.3315,37.2782,37.3087,884400.0
2015-03-30 10:10:00,48.97,49.03,48.96,49.01,337300.0,37.3087,37.3544,37.3011,37.3392,337300.0
2015-03-30 10:20:00,49.01,49.01,48.93,48.97,389300.0,37.3392,37.3392,37.2782,37.3087,389300.0
2015-03-30 10:30:00,48.97,48.97,48.93,48.95,787300.0,37.3087,37.3087,37.2782,37.2934,787300.0
2015-03-30 10:40:00,48.94,49.02,48.93,49.02,431000.0,37.2858,37.3468,37.2782,37.3468,431000.0
2015-03-30 10:50:00,49.02,49.04,49.0,49.0,180300.0,37.3468,37.362,37.3315,37.3315,180300.0
2015-03-30 11:00:00,49.01,49.02,48.97,49.0,407100.0,37.3392,37.3468,37.3087,37.3315,407100.0
2015-03-30 11:10:00,48.99,49.03,48.98,48.98,256400.0,37.3239,37.3544,37.3163,37.3163,256400.0
2015-03-30 11:20:00,48.98,49.0,48.95,48.99,477900.0,37.3163,37.3315,37.2934,37.3239,477900.0
2015-03-30 11:30:00,48.99,49.04,48.98,49.02,246600.0,37.3239,37.362,37.3163,37.3468,246600.0
2015-03-30 11:40:00,49.02,49.05,49.01,49.03,113600.0,37.3468,37.3696,37.3392,37.3544,113600.0
2015-03-30 11:50:00,49.03,49.04,49.0,49.03,133700.0,37.3544,37.362,37.3315,37.3544,133700.0
2015-03-30 12:00:00,49.03,49.09,49.03,49.07,98400.0,37.3544,37.4001,37.3544,37.3849,98400.0
2015-03-30 12:10:00,49.07,49.12,49.05,49.1,275000.0,37.3849,37.423,37.3696,37.4077,275000.0
2015-03-30 12:20:00,49.1,49.13,49.09,49.11,102800.0,37.4077,37.4306,37.4001,37.4153,102800.0
2015-03-30 12:30:00,49.11,49.14,49.1,49.12,99400.0,37.4153,37.4382,37.4077,37.423,99400.0
2015-03-30 12:40:00,49.12,49.16,49.11,49.16,87300.0,37.423,37.4534,37.4153,37.4534,87300.0
2015-03-30 12:50:00,49.16,49.16,49.12,49.13,65300.0,37.4534,37.4534,37.423,37.4306,65300.0
2015-03-30 13:00:00,49.13,49.17,49.13,49.16,79300.0,37.4306,37.4611,37.4306,37.4534,79300.0
2015-03-30 13:10:00,49.16,49.17,49.14,49.15,164200.0,37.4534,37.4611,37.4382,37.4458,164200.0
2015-03-30 13:20:00,49.15,49.2,49.15,49.2,70100.0,37.4458,37.4839,37.4458,37.4839,70100.0
2015-03-30 13:30:00,49.19,49.21,49.16,49.16,208800.0,37.4763,37.4915,37.4534,37.4534,208800.0
2015-03-30 13:40:00,49.16,49.18,49.13,49.13,66600.0,37.4534,37.4687,37.4306,37.4306,66600.0
2015-03-30 13:50:00,49.14,49.16,49.12,49.15,57300.0,37.4382,37.4534,37.423,37.4458,57300.0
2015-03-30 14:00:00,49.15,49.18,49.14,49.16,294500.0,37.4458,37.4687,37.4382,37.4534,294500.0
2015-03-30 14:10:00,49.17,49.21,49.16,49.19,128700.0,37.4611,37.4915,37.4534,37.4763,128700.0
2015-03-30 14:20:00,49.2,49.21,49.18,49.18,114200.0,37.4839,37.4915,37.4687,37.4687,114200.0
2015-03-30 14:30:00,49.19,49.2,49.15,49.15,188300.0,37.4763,37.4839,37.4458,37.4458,188300.0
2015-03-30 14:40:00,49.15,49.18,49.13,49.17,59300.0,37.4458,37.4687,37.4306,37.4611,59300.0
2015-03-30 14:50:00,49.16,49.19,49.15,49.19,144700.0,37.4534,37.4763,37.4458,37.4763,144700.0
2015-03-30 15:00:00,49.19,49.22,49.18,49.21,115600.0,37.4763,37.4991,37.4687,37.4915,115600.0
2015-03-30 15:10:00,49.21,49.24,49.17,49.23,327200.0,37.4915,37.5144,37.4611,37.5068,327200.0
2015-03-30 15:20:00,49.23,49.23,49.18,49.2,183700.0,37.5068,37.5068,37.4687,37.4839,183700.0
2015-03-30 15:30:00,49.2,49.22,49.16,49.19,279900.0,37.4839,37.4991,37.4534,37.4763,279900.0
2015-03-30 15:40:00,49.2,49.22,49.17,49.2,233600.0,37.4839,37.4991,37.4611,37.4839,233600.0
2015-03-30 15:50:00,49.2,49.22,49.18,49.19,515200.0,37.4839,37.4991,37.4687,37.4763,515200.0
2015-03-31 09:30:00,49.0,49.09,48.97,49.09,475600.0,37.3315,37.4001,37.3087,37.4001,475600.0
2015-03-31 09:40:00,49.09,49.11,48.95,49.02,312800.0,37.4001,37.4153,37.2934,37.3468,312800.0
2015-03-31 09:50:00,49.02,49.06,48.98,49.04,84900.0,37.3468,37.3772,37.3163,37.362,84900.0
2015-03-31 10:00:00,49.04,49.1,49.03,49.07,88900.0,37.362,37.4077,37.3544,37.3849,88900.0
2015-03-31 10:10:00,49.07,49.1,49.04,49.05,83500.0,37.3849,37.4077,37.362,37.3696,83500.0
2015-03-31 10:20:00,49.05,49.12,49.05,49.1,44400.0,37.3696,37.423,37.3696,37.4077,44400.0
2015-03-31 10:30:00,49.09,49.16,49.09,49.13,15100.0,37.4001,37.4534,37.4001,37.4306,15100.0
2015-03-31 10:40:00,49.07,49.16,49.04,49.13,26900.0,37.3849,37.4534,37.362,37.4306,26900.0
2015-03-31 10:50:00,49.11,49.12,49.07,49.09,17900.0,37.4153,37.423,37.3849,37.4001,17900.0
2015-03-31 11:00:00,49.07,49.15,49.07,49.14,471100.0,37.3849,37.4458,37.3849,37.4382,471100.0
2015-03-31 11:10:00,49.14,49.2,49.14,49.17,155300.0,37.4382,37.4839,37.4382,37.4611,155300.0
2015-03-31 11:20:00,49.17,49.17,49.12,49.13,86900.0,37.4611,37.4611,37.423,37.4306,86900.0
2015-03-31 11:30:00,49.12,49.12,49.06,49.08,117000.0,37.423,37.423,37.3772,37.3925,117000.0
2015-03-31 11:40:00,49.07,49.08,49.04,49.05,94100.0,37.3849,37.3925,37.362,37.3696,94100.0
2015-03-31 11:50:00,49.05,49.06,48.99,49.01,80300.0,37.3696,37.3772,37.3239,37.3392,80300.0
2015-03-31 12:00:00,49.0,49.01,48.97,48.98,133200.0,37.3315,37.3392,37.3087,37.3163,133200.0
2015-03-31 12:10:00,48.98,48.99,48.96,48.97,103600.0,37.3163,37.3239,37.3011,37.3087,103600.0
2015-03-31 12:20:00,48.98,49.02,48.97,48.99,70100.0,37.3163,37.3468,37.3087,37.3239,70100.0
2015-03-31 12:30:00,48.99,49.02,48.97,49.01,86800.0,37.3239,37.3468,37.3087,37.3392,86800.0
2015-03-31 12:40:00,49.01,49.01,48.98,48.98,96100.0,37.3392,37.3392,37.3163,37.3163,96100.0
2015-03-31 12:50:00,48.98,48.99,48.95,48.98,113600.0,37.3163,37.3239,37.2934,37.3163,113600.0
2015-03-31 13:00:00,48.99,49.03,48.98,49.01,117100.0,37.3239,37.3544,37.3163,37.3392,117100.0
2015-03-31 13:10:00,49.01,49.05,49.0,49.05,98900.0,37.3392,37.3696,37.3315,37.3696,98900.0
2015-03-31 13:20:00,49.05,49.06,49.02,49.02,235900.0,37.3696,37.3772,37.3468,37.3468,235900.0
2015-03-31 13:30:00,49.02,49.06,49.02,49.04,143600.0,37.3468,37.3772,37.3468,37.362,143600.0
2015-03-31 13:40:00,49.05,49.06,49.02,49.02,73300.0,37.3696,37.3772,37.3468,37.3468,73300.0
2015-03-31 13:50:00,49.02,49.03,48.97,48.99,160200.0,37.3468,37.3544,37.3087,37.3239,160200.0
2015-03-31 14:00:00,48.99,49.02,48.98,48.99,83000.0,37.3239,37.3468,37.3163,37.3239,83000.0
2015-03-31 14:10:00,48.99,49.05,48.99,49.03,69200.0,37.3239,37.3696,37.3239,37.3544,69200.0
2015-03-31 14:20:00,49.03,49.04,49.0,49.02,71500.0,37.3544,37.362,37.3315,37.3468,71500.0
2015-03-31 14:30:00,49.01,49.02,48.98,49.0,134000.0,37.3392,37.3468,37.3163,37.3315,134000.0
2015-03-31 14:40:00,49.01,49.04,48.98,49.04,124900.0,37.3392,37.362,37.3163,37.362,124900.0
2015-03-31 14:50:00,49.04,49.06,49.02,49.06,151400.0,37.362,37.3772,37.3468,37.3772,151400.0
2015-03-31 15:00:00,49.06,49.06,48.94,48.96,174300.0,37.3772,37.3772,37.2858,37.3011,174300.0
2015-03-31 15:10:00,48.97,48.98,48.82,48.85,166700.0,37.3087,37.3163,37.1944,37.2173,166700.0
2015-03-31 15:20:00,48.84,48.89,48.81,48.83,195400.0,37.2096,37.2477,37.1868,37.202,195400.0
2015-03-31 15:30:00,48.83,48.87,48.78,48.86,246500.0,37.202,37.2325,37.1639,37.2249,246500.0
2015-03-31 15:40:00,48.86,48.88,48.81,48.85,423600.0,37.2249,37.2401,37.1868,37.2173,423600.0
2015-03-31 15:50:00,48.85,48.86,48.77,48.77,462200.0,37.2173,37.2249,37.1563,37.1563,462200.0
2015-04-01 09:30:00,48.72,48.8,48.4,48.4,486300.0,37.1182,37.1792,36.8744,36.8744,486300.0
2015-04-01 09:40:00,48.41,48.45,48.35,48.37,383300.0,36.882,36.9125,36.8363,36.8516,383300.0
2015-04-01 09:50:00,48.37,48.51,48.33,48.5,370600.0,36.8516,36.9582,36.8211,36.9506,370600.0
2015-04-01 10:00:00,48.49,48.54,48.45,48.47,347400.0,36.943,36.9811,36.9125,36.9277,347400.0
2015-04-01 10:10:00,48.47,48.55,48.46,48.54,512300.0,36.9277,36.9887,36.9201,36.9811,512300.0
2015-04-01 10:20:00,48.53,48.61,48.52,48.55,539100.0,36.9735,37.0344,36.9658,36.9887,539100.0
2015-04-01 10:30:00,48.56,48.59,48.51,48.55,220800.0,36.9963,37.0192,36.9582,36.9887,220800.0
2015-04-01 10:40:00,48.55,48.67,48.54,48.67,318900.0,36.9887,37.0801,36.9811,37.0801,318900.0
2015-04-01 10:50:00,48.68,48.76,48.65,48.66,167800.0,37.0877,37.1487,37.0649,37.0725,167800.0
2015-04-01 11:00:00,48.66,48.69,48.61,48.67,195200.0,37.0725,37.0954,37.0344,37.0801,195200.0
2015-04-01 11:10:00,48.69,48.74,48.68,48.72,152300.0,37.0954,37.1335,37.0877,37.1182,152300.0
2015-04-01 11:20:00,48.72,48.72,48.62,48.64,85600.0,37.1182,37.1182,37.042,37.0573,85600.0
2015-04-01 11:30:00,48.64,48.67,48.63,48.66,44600.0,37.0573,37.0801,37.0496,37.0725,44600.0
2015-04-01 11:40:00,48.66,48.73,48.64,48.71,46200.0,37.0725,37.1258,37.0573,37.1106,46200.0
2015-04-01 11:50:00,48.71,48.73,48.64,48.64,94700.0,37.1106,37.1258,37.0573,37.0573,94700.0
2015-04-01 12:00:00,48.65,48.65,48.58,48.61,85700.0,37.0649,37.0649,37.0116,37.0344,85700.0
2015-04-01 12:10:00,48.62,48.63,48.56,48.59,83000.0,37.042,37.0496,36.9963,37.0192,83000.0
2015-04-01 12:20:00,48.59,48.66,48.58,48.64,48100.0,37.0192,37.0725,37.0116,37.0573,48100.0
2015-04-01 12:30:00,48.64,48.65,48.59,48.65,56700.0,37.0573,37.0649,37.0192,37.0649,56700.0
2015-04-01 12:40:00,48.65,48.67,48.6,48.64,51700.0,37.0649,37.0801,37.0268,37.0573,51700.0
2015-04-01 12:50:00,48.64,48.69,48.63,48.66,84300.0,37.0573,37.0954,37.0496,37.0725,84300.0
2015-04-01 13:00:00,48.65,48.66,48.62,48.65,35100.0,37.0649,37.0725,37.042,37.0649,35100.0
2015-04-01 13:10:00,48.66,48.71,48.66,48.67,45700.0,37.0725,37.1106,37.0725,37.0801,45700.0
2015-04-01 13:20:00,48.67,48.69,48.65,48.68,90500.0,37.0801,37.0954,37.0649,37.0877,90500.0
2015-04-01 13:30:00,48.69,48.71,48.66,48.68,158400.0,37.0954,37.1106,37.0725,37.0877,158400.0
2015-04-01 13:40:00,48.67,48.75,48.67,48.74,107000.0,37.0801,37.1411,37.0801,37.1335,107000.0
2015-04-01 13:50:00,48.74,48.75,48.7,48.7,39200.0,37.1335,37.1411,37.103,37.103,39200.0
2015-04-01 14:00:00,48.71,48.72,48.68,48.7,116500.0,37.1106,37.1182,37.0877,37.103,116500.0
2015-04-01 14:10:00,48.71,48.73,48.63,48.64,134200.0,37.1106,37.1258,37.0496,37.0573,134200.0
2015-04-01 14:20:00,48.64,48.69,48.62,48.63,141600.0,37.0573,37.0954,37.042,37.0496,141600.0
2015-04-01 14:30:00,48.62,48.64,48.6,48.64,144000.0,37.042,37.0573,37.0268,37.0573,144000.0
2015-04-01 14:40:00,48.64,48.69,48.62,48.67,90700.0,37.0573,37.0954,37.042,37.0801,90700.0
2015-04-01 14:50:00,48.68,48.68,48.65,48.66,60000.0,37.0877,37.0877,37.0649,37.0725,60000.0
2015-04-01 15:00:00,48.66,48.67,48.59,48.6,106900.0,37.0725,37.0801,37.0192,37.0268,106900.0
2015-04-01 15:10:00,48.6,48.65,48.59,48.61,102000.0,37.0268,37.0649,37.0192,37.0344,102000.0
2015-04-01 15:20:00,48.61,48.67,48.6,48.67,153800.0,37.0344,37.0801,37.0268,37.0801,153800.0
2015-04-01 15:30:00,48.66,48.76,48.65,48.72,257500.0,37.0725,37.1487,37.0649,37.1182,257500.0
2015-04-01 15:40:00,48.72,48.73,48.65,48.71,174900.0,37.1182,37.1258,37.0649,37.1106,174900.0
2015-04-01 15:50:00,48.72,48.81,48.71,48.8,503600.0,37.1182,37.1868,37.1106,37.1792,503600.0
2015-04-02 09:30:00,48.82,48.97,48.75,48.9,350200.0,37.1944,37.3087,37.1411,37.2553,350200.0
2015-04-02 09:40:00,48.91,49.1,48.89,49.1,165400.0,37.263,37.4077,37.2477,37.4077,165400.0
2015-04-02 09:50:00,49.1,49.2,49.1,49.14,242800.0,37.4077,37.4839,37.4077,37.4382,242800.0
2015-04-02 10:00:00,49.14,49.22,49.14,49.16,107200.0,37.4382,37.4991,37.4382,37.4534,107200.0
2015-04-02 10:10:00,49.16,49.17,49.11,49.13,76000.0,37.4534,37.4611,37.4153,37.4306,76000.0
2015-04-02 10:20:00,49.14,49.15,49.06,49.09,83500.0,37.4382,37.4458,37.3772,37.4001,83500.0
2015-04-02 10:30:00,49.08,49.1,49.05,49.09,49800.0,37.3925,37.4077,37.3696,37.4001,49800.0
2015-04-02 10:40:00,49.09,49.12,49.04,49.05,67800.0,37.4001,37.423,37.362,37.3696,67800.0
2015-04-02 10:50:00,49.05,49.08,49.02,49.04,121500.0,37.3696,37.3925,37.3468,37.362,121500.0
2015-04-02 11:00:00,49.04,49.08,49.02,49.05,64900.0,37.362,37.3925,37.3468,37.3696,64900.0
2015-04-02 11:10:00,49.05,49.08,49.03,49.06,79100.0,37.3696,37.3925,37.3544,37.3772,79100.0
2015-04-02 11:20:00,49.06,49.11,49.05,49.09,75800.0,37.3772,37.4153,37.3696,37.4001,75800.0
2015-04-02 11:30:00,49.09,49.14,49.08,49.12,132900.0,37.4001,37.4382,37.3925,37.423,132900.0
2015-04-02 11:40:00,49.11,49.12,49.05,49.08,75500.0,37.4153,37.423,37.3696,37.3925,75500.0
2015-04-02 11:50:00,49.08,49.1,49.03,49.05,63700.0,37.3925,37.4077,37.3544,37.3696,63700.0
2015-04-02 12:00:00,49.05,49.05,48.95,48.98,61600.0,37.3696,37.3696,37.2934,37.3163,61600.0
2015-04-02 12:10:00,48.97,49.04,48.97,49.02,41400.0,37.3087,37.362,37.3087,37.3468,41400.0
2015-04-02 12:20:00,49.02,49.04,49.0,49.02,32700.0,37.3468,37.362,37.3315,37.3468,32700.0
2015-04-02 12:30:00,49.03,49.09,49.02,49.07,43900.0,37.3544,37.4001,37.3468,37.3849,43900.0
2015-04-02 12:40:00,49.08,49.09,49.03,49.04,82900.0,37.3925,37.4001,37.3544,37.362,82900.0
2015-04-02 12:50:00,49.04,49.06,49.02,49.04,37600.0,37.362,37.3772,37.3468,37.362,37600.0
2015-04-02 13:00:00,49.04,49.05,49.01,49.02,24800.0,37.362,37.3696,37.3392,37.3468,24800.0
2015-04-02 13:10:00,49.02,49.09,49.01,49.08,49800.0,37.3468,37.4001,37.3392,37.3925,49800.0
2015-04-02 13:20:00,49.09,49.09,49.05,49.06,23400.0,37.4001,37.4001,37.3696,37.3772,23400.0
2015-04-02 13:30:00,49.05,49.1,49.05,49.1,56300.0,37.3696,37.4077,37.3696,37.4077,56300.0
2015-04-02 13:40:00,49.09,49.1,49.06,49.1,79200.0,37.4001,37.4077,37.3772,37.4077,79200.0
2015-04-02 13:50:00,49.1,49.13,49.09,49.13,36900.0,37.4077,37.4306,37.4001,37.4306,36900.0
2015-04-02 14:00:00,49.13,49.13,49.09,49.12,50000.0,37.4306,37.4306,37.4001,37.423,50000.0
2015-04-02 14:10:00,49.12,49.19,49.1,49.19,113900.0,37.423,37.4763,37.4077,37.4763,113900.0
2015-04-02 14:20:00,49.18,49.19,49.13,49.15,94400.0,37.4687,37.4763,37.4306,37.4458,94400.0
2015-04-02 14:30:00,49.16,49.16,49.11,49.11,201900.0,37.4534,37.4534,37.4153,37.4153,201900.0
2015-04-02 14:40:00,49.11,49.12,49.04,49.08,93400.0,37.4153,37.423,37.362,37.3925,93400.0
2015-04-02 14:50:00,49.09,49.11,49.07,49.08,186400.0,37.4001,37.4153,37.3849,37.3925,186400.0
2015-04-02 15:00:00,49.09,49.13,49.08,49.11,86100.0,37.4001,37.4306,37.3925,37.4153,86100.0
2015-04-02 15:10:00,49.11,49.12,49.08,49.08,62900.0,37.4153,37.423,37.3925,37.3925,62900.0
2015-04-02 15:20:00,49.08,49.13,49.08,49.12,80700.0,37.3925,37.4306,37.3925,37.423,80700.0
2015-04-02 15:30:00,49.12,49.17,49.12,49.17,83400.0,37.423,37.4611,37.423,37.4611,83400.0
2015-04-02 15:40:00,49.16,49.22,49.15,49.21,342200.0,37.4534,37.4991,37.4458,37.4915,342200.0
2015-04-02 15:50:00,49.21,49.21,49.12,49.12,705800.0,37.4915,37.4915,37.423,37.423,705800.0
2015-04-06 09:30:00,49.05,49.19,48.92,49.19,744400.0,37.3696,37.4763,37.2706,37.4763,744400.0
2015-04-06 09:40:00,49.19,49.36,49.19,49.34,340400.0,37.4763,37.6058,37.4763,37.5906,340400.0
2015-04-06 09:50:00,49.34,49.4,49.32,49.37,244800.0,37.5906,37.6363,37.5753,37.6134,244800.0
2015-04-06 10:00:00,49.37,49.44,49.35,49.4,306300.0,37.6134,37.6668,37.5982,37.6363,306300.0
2015-04-06 10:10:00,49.39,49.43,49.37,49.42,52100.0,37.6287,37.6591,37.6134,37.6515,52100.0
2015-04-06 10:20:00,49.43,49.56,49.42,49.55,172200.0,37.6591,37.7582,37.6515,37.7506,172200.0
2015-04-06 10:30:00,49.56,49.61,49.53,49.55,128100.0,37.7582,37.7963,37.7353,37.7506,128100.0
2015-04-06 10:40:00,49.56,49.58,49.54,49.55,60300.0,37.7582,37.7734,37.7429,37.7506,60300.0
2015-04-06 10:50:00,49.55,49.6,49.54,49.58,57400.0,37.7506,37.7887,37.7429,37.7734,57400.0
2015-04-06 11:00:00,49.59,49.65,49.58,49.62,72500.0,37.781,37.8268,37.7734,37.8039,72500.0
2015-04-06 11:10:00,49.62,49.63,49.56,49.59,84100.0,37.8039,37.8115,37.7582,37.781,84100.0
2015-04-06 11:20:00,49.59,49.62,49.58,49.61,39200.0,37.781,37.8039,37.7734,37.7963,39200.0
2015-04-06 11:30:00,49.61,49.63,49.58,49.62,43600.0,37.7963,37.8115,37.7734,37.8039,43600.0
2015-04-06 11:40:00,49.62,49.65,49.61,49.61,75300.0,37.8039,37.8268,37.7963,37.7963,75300.0
2015-04-06 11:50:00,49.62,49.63,49.59,49.62,55400.0,37.8039,37.8115,37.781,37.8039,55400.0
2015-04-06 12:00:00,49.63,49.65,49.61,49.64,58500.0,37.8115,37.8268,37.7963,37.8191,58500.0
2015-04-06 12:10:00,49.63,49.67,49.62,49.66,65300.0,37.8115,37.842,37.8039,37.8344,65300.0
2015-04-06 12:20:00,49.66,49.73,49.66,49.7,124900.0,37.8344,37.8877,37.8344,37.8648,124900.0
2015-04-06 12:30:00,49.7,49.71,49.67,49.68,34200.0,37.8648,37.8725,37.842,37.8496,34200.0
2015-04-06 12:40:00,49.68,49.69,49.64,49.66,80200.0,37.8496,37.8572,37.8191,37.8344,80200.0
2015-04-06 12:50:00,49.66,49.69,49.65,49.66,52100.0,37.8344,37.8572,37.8268,37.8344,52100.0
2015-04-06 13:00:00,49.66,49.69,49.66,49.69,31200.0,37.8344,37.8572,37.8344,37.8572,31200.0
2015-04-06 13:10:00,49.69,49.69,49.65,49.69,67100.0,37.8572,37.8572,37.8268,37.8572,67100.0
2015-04-06 13:20:00,49.7,49.7,49.66,49.68,114300.0,37.8648,37.8648,37.8344,37.8496,114300.0
2015-04-06 13:30:00,49.69,49.7,49.66,49.67,42800.0,37.8572,37.8648,37.8344,37.842,42800.0
2015-04-06 13:40:00,49.67,49.68,49.64,49.65,34400.0,37.842,37.8496,37.8191,37.8268,34400.0
2015-04-06 13:50:00,49.65,49.67,49.63,49.66,66300.0,37.8268,37.842,37.8115,37.8344,66300.0
2015-04-06 14:00:00,49.66,49.67,49.61,49.61,38500.0,37.8344,37.842,37.7963,37.7963,38500.0
2015-04-06 14:10:00,49.61,49.65,49.6,49.64,61100.0,37.7963,37.8268,37.7887,37.8191,61100.0
2015-04-06 14:20:00,49.64,49.64,49.61,49.62,49700.0,37.8191,37.8191,37.7963,37.8039,49700.0
2015-04-06 14:30:00,49.63,49.66,49.63,49.64,38600.0,37.8115,37.8344,37.8115,37.8191,38600.0
2015-04-06 14:40:00,49.65,49.67,49.64,49.65,78500.0,37.8268,37.842,37.8191,37.8268,78500.0
2015-04-06 14:50:00,49.65,49.66,49.62,49.62,35200.0,37.8268,37.8344,37.8039,37.8039,35200.0
2015-04-06 15:00:00,49.63,49.65,49.57,49.58,139000.0,37.8115,37.8268,37.7658,37.7734,139000.0
2015-04-06 15:10:00,49.58,49.6,49.56,49.58,89000.0,37.7734,37.7887,37.7582,37.7734,89000.0
2015-04-06 15:20:00,49.57,49.6,49.57,49.58,76100.0,37.7658,37.7887,37.7658,37.7734,76100.0
2015-04-06 15:30:00,49.57,49.58,49.55,49.55,134500.0,37.7658,37.7734,37.7506,37.7506,134500.0
2015-04-06 15:40:00,49.55,49.57,49.52,49.57,248300.0,37.7506,37.7658,37.7277,37.7658,248300.0
2015-04-06 15:50:00,49.56,49.58,49.51,49.53,619100.0,37.7582,37.7734,37.7201,37.7353,619100.0
2015-04-07 09:30:00,49.55,49.6,49.48,49.58,1054600.0,37.7506,37.7887,37.6972,37.7734,1054600.0
2015-04-07 09:40:00,49.57,49.66,49.57,49.63,465400.0,37.7658,37.8344,37.7658,37.8115,465400.0
2015-04-07 09:50:00,49.62,49.63,49.54,49.55,121700.0,37.8039,37.8115,37.7429,37.7506,121700.0
2015-04-07 10:00:00,49.55,49.58,49.45,49.5,237200.0,37.7506,37.7734,37.6744,37.7125,237200.0
2015-04-07 10:10:00,49.49,49.56,49.47,49.54,103200.0,37.7049,37.7582,37.6896,37.7429,103200.0
2015-04-07 10:20:00,49.54,49.57,49.51,49.53,98400.0,37.7429,37.7658,37.7201,37.7353,98400.0
2015-04-07 10:30:00,49.54,49.58,49.53,49.56,113300.0,37.7429,37.7734,37.7353,37.7582,113300.0
2015-04-07 10:40:00,49.56,49.68,49.54,49.64,640300.0,37.7582,37.8496,37.7429,37.8191,640300.0
2015-04-07 10:50:00,49.64,49.7,49.62,49.67,505100.0,37.8191,37.8648,37.8039,37.842,505100.0
2015-04-07 11:00:00,49.66,49.67,49.62,49.63,49500.0,37.8344,37.842,37.8039,37.8115,49500.0
2015-04-07 11:10:00,49.63,49.66,49.57,49.59,140500.0,37.8115,37.8344,37.7658,37.781,140500.0
2015-04-07 11:20:00,49.59,49.62,49.57,49.6,134400.0,37.781,37.8039,37.7658,37.7887,134400.0
2015-04-07 11:30:00,49.6,49.63,49.59,49.6,133900.0,37.7887,37.8115,37.781,37.7887,133900.0
2015-04-07 11:40:00,49.59,49.6,49.57,49.59,188700.0,37.781,37.7887,37.7658,37.781,188700.0
2015-04-07 11:50:00,49.58,49.61,49.57,49.61,98800.0,37.7734,37.7963,37.7658,37.7963,98800.0
2015-04-07 12:00:00,49.6,49.65,49.6,49.63,56100.0,37.7887,37.8268,37.7887,37.8115,56100.0
2015-04-07 12:10:00,49.63,49.65,49.59,49.6,157000.0,37.8115,37.8268,37.781,37.7887,157000.0
2015-04-07 12:20:00,49.6,49.63,49.59,49.62,103000.0,37.7887,37.8115,37.781,37.8039,103000.0
2015-04-07 12:30:00,49.62,49.64,49.61,49.63,234600.0,37.8039,37.8191,37.7963,37.8115,234600.0
2015-04-07 12:40:00,49.63,49.63,49.56,49.57,83400.0,37.8115,37.8115,37.7582,37.7658,83400.0
2015-04-07 12:50:00,49.57,49.58,49.56,49.58,142600.0,37.7658,37.7734,37.7582,37.7734,142600.0
2015-04-07 13:00:00,49.58,49.59,49.56,49.58,76200.0,37.7734,37.781,37.7582,37.7734,76200.0
2015-04-07 13:10:00,49.59,49.59,49.54,49.58,91000.0,37.781,37.781,37.7429,37.7734,91000.0
2015-04-07 13:20:00,49.58,49.59,49.56,49.58,45100.0,37.7734,37.781,37.7582,37.7734,45100.0
2015-04-07 13:30:00,49.58,49.58,49.54,49.55,59900.0,37.7734,37.7734,37.7429,37.7506,59900.0
2015-04-07 13:40:00,49.55,49.57,49.52,49.52,60100.0,37.7506,37.7658,37.7277,37.7277,60100.0
2015-04-07 13:50:00,49.52,49.53,49.49,49.51,118600.0,37.7277,37.7353,37.7049,37.7201,118600.0
2015-04-07 14:00:00,49.51,49.54,49.5,49.53,79600.0,37.7201,37.7429,37.7125,37.7353,79600.0
2015-04-07 14:10:00,49.53,49.55,49.52,49.54,47800.0,37.7353,37.7506,37.7277,37.7429,47800.0
2015-04-07 14:20:00,49.54,49.56,49.51,49.55,154700.0,37.7429,37.7582,37.7201,37.7506,154700.0
2015-04-07 14:30:00,49.55,49.57,49.53,49.57,47500.0,37.7506,37.7658,37.7353,37.7658,47500.0
2015-04-07 14:40:00,49.57,49.58,49.54,49.55,75700.0,37.7658,37.7734,37.7429,37.7506,75700.0
2015-04-07 14:50:00,49.55,49.56,49.52,49.52,184000.0,37.7506,37.7582,37.7277,37.7277,184000.0
2015-04-07 15:00:00,49.52,49.54,49.52,49.53,75400.0,37.7277,37.7429,37.7277,37.7353,75400.0
2015-04-07 15:10:00,49.53,49.53,49.5,49.51,87600.0,37.7353,37.7353,37.7125,37.7201,87600.0
2015-04-07 15:20:00,49.5,49.51,49.44,49.46,143000.0,37.7125,37.7201,37.6668,37.682,143000.0
2015-04-07 15:30:00,49.46,49.48,49.37,49.39,164700.0,37.682,37.6972,37.6134,37.6287,164700.0
2015-04-07 15:40:00,49.38,49.39,49.33,49.37,446300.0,37.621,37.6287,37.583,37.6134,446300.0
2015-04-07 15:50:00,49.36,49.37,49.3,49.31,487100.0,37.6058,37.6134,37.5601,37.5677,487100.0
2015-04-08 09:30:00,49.3,49.49,49.29,49.45,685500.0,37.5601,37.7049,37.5525,37.6744,685500.0
2015-04-08 09:40:00,49.45,49.5,49.42,49.48,343100.0,37.6744,37.7125,37.6515,37.6972,343100.0
2015-04-08 09:50:00,49.48,49.49,49.44,49.47,283100.0,37.6972,37.7049,37.6668,37.6896,283100.0
2015-04-08 10:00:00,49.47,49.49,49.38,49.38,114100.0,37.6896,37.7049,37.621,37.621,114100.0
2015-04-08 10:10:00,49.37,49.41,49.36,49.37,97500.0,37.6134,37.6439,37.6058,37.6134,97500.0
2015-04-08 10:20:00,49.36,49.45,49.35,49.44,185000.0,37.6058,37.6744,37.5982,37.6668,185000.0
2015-04-08 10:30:00,49.44,49.44,49.34,49.35,88400.0,37.6668,37.6668,37.5906,37.5982,88400.0
2015-04-08 10:40:00,49.34,49.34,49.2,49.27,237500.0,37.5906,37.5906,37.4839,37.5372,237500.0
2015-04-08 10:50:00,49.28,49.32,49.27,49.28,57400.0,37.5449,37.5753,37.5372,37.5449,57400.0
2015-04-08 11:00:00,49.28,49.31,49.26,49.3,113300.0,37.5449,37.5677,37.5296,37.5601,113300.0
2015-04-08 11:10:00,49.31,49.36,49.3,49.34,34900.0,37.5677,37.6058,37.5601,37.5906,34900.0
2015-04-08 11:20:00,49.34,49.35,49.29,49.32,69300.0,37.5906,37.5982,37.5525,37.5753,69300.0
2015-04-08 11:30:00,49.32,49.34,49.28,49.33,79300.0,37.5753,37.5906,37.5449,37.583,79300.0
2015-04-08 11:40:00,49.32,49.39,49.31,49.38,29700.0,37.5753,37.6287,37.5677,37.621,29700.0
2015-04-08 11:50:00,49.38,49.39,49.33,49.37,26300.0,37.621,37.6287,37.583,37.6134,26300.0
2015-04-08 12:00:00,49.36,49.37,49.3,49.32,43300.0,37.6058,37.6134,37.5601,37.5753,43300.0
2015-04-08 12:10:00,49.33,49.33,49.3,49.32,25200.0,37.583,37.583,37.5601,37.5753,25200.0
2015-04-08 12:20:00,49.31,49.33,49.29,49.3,80200.0,37.5677,37.583,37.5525,37.5601,80200.0
2015-04-08 12:30:00,49.3,49.32,49.28,49.3,32100.0,37.5601,37.5753,37.5449,37.5601,32100.0
2015-04-08 12:40:00,49.29,49.35,49.29,49.34,130000.0,37.5525,37.5982,37.5525,37.5906,130000.0
2015-04-08 12:50:00,49.35,49.35,49.29,49.3,33300.0,37.5982,37.5982,37.5525,37.5601,33300.0
2015-04-08 13:00:00,49.31,49.35,49.31,49.35,18000.0,37.5677,37.5982,37.5677,37.5982,18000.0
2015-04-08 13:10:00,49.34,49.35,49.26,49.28,31500.0,37.5906,37.5982,37.5296,37.5449,31500.0
2015-04-08 13:20:00,49.28,49.3,49.25,49.28,22700.0,37.5449,37.5601,37.522,37.5449,22700.0
2015-04-08 13:30:00,49.28,49.3,49.27,49.29,54500.0,37.5449,37.5601,37.5372,37.5525,54500.0
2015-04-08 13:40:00,49.28,49.32,49.27,49.3,43200.0,37.5449,37.5753,37.5372,37.5601,43200.0
2015-04-08 13:50:00,49.31,49.35,49.3,49.32,38300.0,37.5677,37.5982,37.5601,37.5753,38300.0
2015-04-08 14:00:00,49.32,49.33,49.16,49.16,302100.0,37.5753,37.583,37.4534,37.4534,302100.0
2015-04-08 14:10:00,49.16,49.41,49.14,49.39,203900.0,37.4534,37.6439,37.4382,37.6287,203900.0
2015-04-08 14:20:00,49.39,49.45,49.36,49.38,82000.0,37.6287,37.6744,37.6058,37.621,82000.0
2015-04-08 14:30:00,49.38,49.39,49.34,49.39,124100.0,37.621,37.6287,37.5906,37.6287,124100.0
2015-04-08 14:40:00,49.38,49.4,49.32,49.4,59300.0,37.621,37.6363,37.5753,37.6363,59300.0
2015-04-08 14:50:00,49.41,49.41,49.31,49.37,136100.0,37.6439,37.6439,37.5677,37.6134,136100.0
2015-04-08 15:00:00,49.38,49.41,49.37,49.38,95600.0,37.621,37.6439,37.6134,37.621,95600.0
2015-04-08 15:10:00,49.38,49.4,49.34,49.38,228800.0,37.621,37.6363,37.5906,37.621,228800.0
2015-04-08 15:20:00,49.38,49.42,49.34,49.39,132300.0,37.621,37.6515,37.5906,37.6287,132300.0
2015-04-08 15:30:00,49.39,49.4,49.35,49.36,89000.0,37.6287,37.6363,37.5982,37.6058,89000.0
2015-04-08 15:40:00,49.37,49.41,49.33,49.35,176000.0,37.6134,37.6439,37.583,37.5982,176000.0
2015-04-08 15:50:00,49.35,49.38,49.32,49.38,225700.0,37.5982,37.621,37.5753,37.621,225700.0
2015-04-09 09:30:00,49.37,49.48,49.3,49.45,172700.0,37.6134,37.6972,37.5601,37.6744,172700.0
2015-04-09 09:40:00,49.45,49.46,49.35,49.35,186200.0,37.6744,37.682,37.5982,37.5982,186200.0
2015-04-09 09:50:00,49.33,49.34,49.25,49.31,111700.0,37.583,37.5906,37.522,37.5677,111700.0
2015-04-09 10:00:00,49.32,49.42,49.3,49.34,211300.0,37.5753,37.6515,37.5601,37.5906,211300.0
2015-04-09 10:10:00,49.34,49.36,49.26,49.26,148200.0,37.5906,37.6058,37.5296,37.5296,148200.0
2015-04-09 10:20:00,49.26,49.31,49.23,49.3,77300.0,37.5296,37.5677,37.5068,37.5601,77300.0
2015-04-09 10:30:00,49.3,49.3,49.24,49.27,95600.0,37.5601,37.5601,37.5144,37.5372,95600.0
2015-04-09 10:40:00,49.27,49.28,49.2,49.23,131700.0,37.5372,37.5449,37.4839,37.5068,131700.0
2015-04-09 10:50:00,49.23,49.32,49.21,49.32,49300.0,37.5068,37.5753,37.4915,37.5753,49300.0
2015-04-09 11:00:00,49.31,49.32,49.25,49.25,290400.0,37.5677,37.5753,37.522,37.522,290400.0
2015-04-09 11:10:00,49.25,49.26,49.21,49.23,74900.0,37.522,37.5296,37.4915,37.5068,74900.0
2015-04-09 11:20:00,49.22,49.3,49.19,49.29,42200.0,37.4991,37.5601,37.4763,37.5525,42200.0
2015-04-09 11:30:00,49.29,49.35,49.27,49.32,63800.0,37.5525,37.5982,37.5372,37.5753,63800.0
2015-04-09 11:40:00,49.33,49.37,49.32,49.34,48600.0,37.583,37.6134,37.5753,37.5906,48600.0
2015-04-09 11:50:00,49.34,49.36,49.31,49.33,49100.0,37.5906,37.6058,37.5677,37.583,49100.0
2015-04-09 12:00:00,49.34,49.35,49.32,49.33,25400.0,37.5906,37.5982,37.5753,37.583,25400.0
2015-04-09 12:10:00,49.33,49.36,49.31,49.35,47400.0,37.583,37.6058,37.5677,37.5982,47400.0
2015-04-09 12:20:00,49.35,49.41,49.34,49.39,37800.0,37.5982,37.6439,37.5906,37.6287,37800.0
2015-04-09 12:30:00,49.4,49.4,49.37,49.39,42900.0,37.6363,37.6363,37.6134,37.6287,42900.0
2015-04-09 12:40:00,49.39,49.42,49.37,49.39,36900.0,37.6287,37.6515,37.6134,37.6287,36900.0
2015-04-09 12:50:00,49.39,49.42,49.38,49.41,29900.0,37.6287,37.6515,37.621,37.6439,29900.0
2015-04-09 13:00:00,49.42,49.44,49.38,49.39,44900.0,37.6515,37.6668,37.621,37.6287,44900.0
2015-04-09 13:10:00,49.4,49.42,49.39,49.41,21400.0,37.6363,37.6515,37.6287,37.6439,21400.0
2015-04-09 13:20:00,49.41,49.43,49.4,49.41,44800.0,37.6439,37.6591,37.6363,37.6439,44800.0
2015-04-09 13:30:00,49.42,49.42,49.38,49.39,52800.0,37.6515,37.6515,37.621,37.6287,52800.0
2015-04-09 13:40:00,49.39,49.43,49.37,49.42,53900.0,37.6287,37.6591,37.6134,37.6515,53900.0
2015-04-09 13:50:00,49.42,49.44,49.4,49.41,47700.0,37.6515,37.6668,37.6363,37.6439,47700.0
2015-04-09 14:00:00,49.4,49.43,49.38,49.41,26800.0,37.6363,37.6591,37.621,37.6439,26800.0
2015-04-09 14:10:00,49.41,49.44,49.4,49.42,22300.0,37.6439,37.6668,37.6363,37.6515,22300.0
2015-04-09 14:20:00,49.41,49.41,49.36,49.37,53600.0,37.6439,37.6439,37.6058,37.6134,53600.0
2015-04-09 14:30:00,49.37,49.45,49.36,49.44,43000.0,37.6134,37.6744,37.6058,37.6668,43000.0
2015-04-09 14:40:00,49.45,49.46,49.4,49.41,65600.0,37.6744,37.682,37.6363,37.6439,65600.0
2015-04-09 14:50:00,49.41,49.46,49.4,49.46,90700.0,37.6439,37.682,37.6363,37.682,90700.0
2015-04-09 15:00:00,49.45,49.52,49.45,49.48,118400.0,37.6744,37.7277,37.6744,37.6972,118400.0
2015-04-09 15:10:00,49.48,49.6,49.47,49.53,166400.0,37.6972,37.7887,37.6896,37.7353,166400.0
2015-04-09 15:20:00,49.54,49.59,49.51,49.57,95100.0,37.7429,37.781,37.7201,37.7658,95100.0
2015-04-09 15:30:00,49.58,49.59,49.5,49.54,438300.0,37.7734,37.781,37.7125,37.7429,438300.0
2015-04-09 15:40:00,49.54,49.55,49.5,49.52,184400.0,37.7429,37.7506,37.7125,37.7277,184400.0
2015-04-09 15:50:00,49.52,49.59,49.52,49.53,656500.0,37.7277,37.781,37.7277,37.7353,656500.0
2015-04-10 09:30:00,49.64,49.64,49.49,49.52,234600.0,37.8191,37.8191,37.7049,37.7277,234600.0
2015-04-10 09:40:00,49.52,49.54,49.47,49.5,118200.0,37.7277,37.7429,37.6896,37.7125,118200.0
2015-04-10 09:50:00,49.51,49.53,49.48,49.49,73200.0,37.7201,37.7353,37.6972,37.7049,73200.0
2015-04-10 10:00:00,49.5,49.59,49.49,49.58,55200.0,37.7125,37.781,37.7049,37.7734,55200.0
2015-04-10 10:10:00,49.58,49.63,49.57,49.58,59200.0,37.7734,37.8115,37.7658,37.7734,59200.0
2015-04-10 10:20:00,49.58,49.63,49.57,49.59,34000.0,37.7734,37.8115,37.7658,37.781,34000.0
2015-04-10 10:30:00,49.59,49.67,49.58,49.65,77800.0,37.781,37.842,37.7734,37.8268,77800.0
2015-04-10 10:40:00,49.66,49.67,49.62,49.67,33600.0,37.8344,37.842,37.8039,37.842,33600.0
2015-04-10 10:50:00,49.67,49.71,49.65,49.66,81700.0,37.842,37.8725,37.8268,37.8344,81700.0
2015-04-10 11:00:00,49.66,49.67,49.64,49.65,31200.0,37.8344,37.842,37.8191,37.8268,31200.0
2015-04-10 11:10:00,49.66,49.67,49.64,49.67,13600.0,37.8344,37.842,37.8191,37.842,13600.0
2015-04-10 11:20:00,49.66,49.73,49.66,49.72,23500.0,37.8344,37.8877,37.8344,37.8801,23500.0
2015-04-10 11:30:00,49.73,49.77,49.71,49.74,176700.0,37.8877,37.9182,37.8725,37.8953,176700.0
2015-04-10 11:40:00,49.74,49.76,49.71,49.71,25500.0,37.8953,37.9106,37.8725,37.8725,25500.0
2015-04-10 11:50:00,49.7,49.71,49.69,49.7,13000.0,37.8648,37.8725,37.8572,37.8648,13000.0
2015-04-10 12:00:00,49.7,49.71,49.68,49.7,65000.0,37.8648,37.8725,37.8496,37.8648,65000.0
2015-04-10 12:10:00,49.71,49.72,49.69,49.72,40300.0,37.8725,37.8801,37.8572,37.8801,40300.0
2015-04-10 12:20:00,49.72,49.72,49.67,49.67,37500.0,37.8801,37.8801,37.842,37.842,37500.0
2015-04-10 12:30:00,49.68,49.69,49.67,49.69,17800.0,37.8496,37.8572,37.842,37.8572,17800.0
2015-04-10 12:40:00,49.69,49.7,49.67,49.68,20100.0,37.8572,37.8648,37.842,37.8496,20100.0
2015-04-10 12:50:00,49.68,49.69,49.66,49.67,371300.0,37.8496,37.8572,37.8344,37.842,371300.0
2015-04-10 13:00:00,49.67,49.68,49.65,49.65,21700.0,37.842,37.8496,37.8268,37.8268,21700.0
2015-04-10 13:10:00,49.66,49.66,49.62,49.62,45100.0,37.8344,37.8344,37.8039,37.8039,45100.0
2015-04-10 13:20:00,49.63,49.63,49.58,49.59,182900.0,37.8115,37.8115,37.7734,37.781,182900.0
2015-04-10 13:30:00,49.6,49.63,49.6,49.62,31000.0,37.7887,37.8115,37.7887,37.8039,31000.0
2015-04-10 13:40:00,49.62,49.64,49.62,49.63,32600.0,37.8039,37.8191,37.8039,37.8115,32600.0
2015-04-10 13:50:00,49.63,49.64,49.62,49.62,22100.0,37.8115,37.8191,37.8039,37.8039,22100.0
2015-04-10 14:00:00,49.63,49.65,49.63,49.64,47700.0,37.8115,37.8268,37.8115,37.8191,47700.0
2015-04-10 14:10:00,49.64,49.66,49.63,49.64,96100.0,37.8191,37.8344,37.8115,37.8191,96100.0
2015-04-10 14:20:00,49.64,49.64,49.61,49.63,86700.0,37.8191,37.8191,37.7963,37.8115,86700.0
2015-04-10 14:30:00,49.63,49.64,49.61,49.63,108200.0,37.8115,37.8191,37.7963,37.8115,108200.0
2015-04-10 14:40:00,49.63,49.65,49.62,49.62,75100.0,37.8115,37.8268,37.8039,37.8039,75100.0
2015-04-10 14:50:00,49.63,49.67,49.62,49.63,102300.0,37.8115,37.842,37.8039,37.8115,102300.0
2015-04-10 15:00:00,49.63,49.64,49.62,49.62,23400.0,37.8115,37.8191,37.8039,37.8039,23400.0
2015-04-10 15:10:00,49.62,49.63,49.58,49.58,146100.0,37.8039,37.8115,37.7734,37.7734,146100.0
2015-04-10 15:20:00,49.58,49.61,49.57,49.6,90400.0,37.7734,37.7963,37.7658,37.7887,90400.0
2015-04-10 15:30:00,49.6,49.64,49.58,49.62,185300.0,37.7887,37.8191,37.7734,37.8039,185300.0
2015-04-10 15:40:00,49.62,49.64,49.6,49.61,438600.0,37.8039,37.8191,37.7887,37.7963,438600.0
2015-04-10 15:50:00,49.61,49.62,49.59,49.61,925300.0,37.7963,37.8039,37.781,37.7963,925300.0
2015-04-13 09:30:00,49.47,49.6,49.46,49.58,331900.0,37.6896,37.7887,37.682,37.7734,331900.0
2015-04-13 09:40:00,49.6,49.6,49.53,49.54,181300.0,37.7887,37.7887,37.7353,37.7429,181300.0
2015-04-13 09:50:00,49.55,49.62,49.54,49.6,63500.0,37.7506,37.8039,37.7429,37.7887,63500.0
2015-04-13 10:00:00,49.61,49.63,49.59,49.62,266400.0,37.7963,37.8115,37.781,37.8039,266400.0
2015-04-13 10:10:00,49.63,49.63,49.58,49.58,120000.0,37.8115,37.8115,37.7734,37.7734,120000.0
2015-04-13 10:20:00,49.59,49.65,49.58,49.63,13800.0,37.781,37.8268,37.7734,37.8115,13800.0
2015-04-13 10:30:00,49.62,49.64,49.6,49.61,40400.0,37.8039,37.8191,37.7887,37.7963,40400.0
2015-04-13 10:40:00,49.61,49.61,49.58,49.58,21000.0,37.7963,37.7963,37.7734,37.7734,21000.0
2015-04-13 10:50:00,49.58,49.59,49.54,49.55,23100.0,37.7734,37.781,37.7429,37.7506,23100.0
2015-04-13 11:00:00,49.55,49.6,49.54,49.6,130600.0,37.7506,37.7887,37.7429,37.7887,130600.0
2015-04-13 11:10:00,49.61,49.63,49.59,49.61,72000.0,37.7963,37.8115,37.781,37.7963,72000.0
2015-04-13 11:20:00,49.61,49.63,49.6,49.61,19300.0,37.7963,37.8115,37.7887,37.7963,19300.0
2015-04-13 11:30:00,49.61,49.66,49.61,49.64,42800.0,37.7963,37.8344,37.7963,37.8191,42800.0
2015-04-13 11:40:00,49.64,49.64,49.6,49.61,19200.0,37.8191,37.8191,37.7887,37.7963,19200.0
2015-04-13 11:50:00,49.61,49.61,49.57,49.57,43400.0,37.7963,37.7963,37.7658,37.7658,43400.0
2015-04-13 12:00:00,49.58,49.58,49.57,49.57,16400.0,37.7734,37.7734,37.7658,37.7658,16400.0
2015-04-13 12:10:00,49.57,49.57,49.53,49.56,22800.0,37.7658,37.7658,37.7353,37.7582,22800.0
2015-04-13 12:20:00,49.56,49.57,49.53,49.55,35800.0,37.7582,37.7658,37.7353,37.7506,35800.0
2015-04-13 12:30:00,49.55,49.57,49.53,49.56,45400.0,37.7506,37.7658,37.7353,37.7582,45400.0
2015-04-13 12:40:00,49.57,49.58,49.55,49.55,25600.0,37.7658,37.7734,37.7506,37.7506,25600.0
2015-04-13 12:50:00,49.55,49.57,49.55,49.55,14700.0,37.7506,37.7658,37.7506,37.7506,14700.0
2015-04-13 13:00:00,49.56,49.56,49.5,49.52,47100.0,37.7582,37.7582,37.7125,37.7277,47100.0
2015-04-13 13:10:00,49.52,49.53,49.49,49.52,29500.0,37.7277,37.7353,37.7049,37.7277,29500.0
2015-04-13 13:20:00,49.52,49.53,49.48,49.49,62000.0,37.7277,37.7353,37.6972,37.7049,62000.0
2015-04-13 13:30:00,49.48,49.52,49.48,49.52,71800.0,37.6972,37.7277,37.6972,37.7277,71800.0
2015-04-13 13:40:00,49.51,49.52,49.49,49.51,56600.0,37.7201,37.7277,37.7049,37.7201,56600.0
2015-04-13 13:50:00,49.51,49.56,49.49,49.55,107400.0,37.7201,37.7582,37.7049,37.7506,107400.0
2015-04-13 14:00:00,49.55,49.57,49.54,49.55,127600.0,37.7506,37.7658,37.7429,37.7506,127600.0
2015-04-13 14:10:00,49.55,49.56,49.52,49.53,46400.0,37.7506,37.7582,37.7277,37.7353,46400.0
2015-04-13 14:20:00,49.53,49.54,49.51,49.52,12200.0,37.7353,37.7429,37.7201,37.7277,12200.0
2015-04-13 14:30:00,49.53,49.54,49.49,49.53,31600.0,37.7353,37.7429,37.7049,37.7353,31600.0
2015-04-13 14:40:00,49.52,49.55,49.47,49.48,60600.0,37.7277,37.7506,37.6896,37.6972,60600.0
2015-04-13 14:50:00,49.48,49.49,49.43,49.45,76700.0,37.6972,37.7049,37.6591,37.6744,76700.0
2015-04-13 15:00:00,49.45,49.48,49.42,49.47,59000.0,37.6744,37.6972,37.6515,37.6896,59000.0
2015-04-13 15:10:00,49.47,49.47,49.4,49.42,63700.0,37.6896,37.6896,37.6363,37.6515,63700.0
2015-04-13 15:20:00,49.42,49.43,49.36,49.39,104100.0,37.6515,37.6591,37.6058,37.6287,104100.0
2015-04-13 15:30:00,49.39,49.4,49.36,49.39,385400.0,37.6287,37.6363,37.6058,37.6287,385400.0
2015-04-13 15:40:00,49.4,49.44,49.38,49.39,267500.0,37.6363,37.6668,37.621,37.6287,267500.0
2015-04-13 15:50:00,49.39,49.41,49.37,49.37,294800.0,37.6287,37.6439,37.6134,37.6134,294800.0
2015-04-14 09:30:00,49.28,49.46,49.27,49.42,449900.0,37.5449,37.682,37.5372,37.6515,449900.0
2015-04-14 09:40:00,49.42,49.44,49.32,49.36,82000.0,37.6515,37.6668,37.5753,37.6058,82000.0
2015-04-14 09:50:00,49.37,49.4,49.28,49.29,259200.0,37.6134,37.6363,37.5449,37.5525,259200.0
2015-04-14 10:00:00,49.3,49.3,49.17,49.23,432500.0,37.5601,37.5601,37.4611,37.5068,432500.0
2015-04-14 10:10:00,49.22,49.28,49.2,49.25,76800.0,37.4991,37.5449,37.4839,37.522,76800.0
2015-04-14 10:20:00,49.25,49.27,49.22,49.27,89700.0,37.522,37.5372,37.4991,37.5372,89700.0
2015-04-14 10:30:00,49.28,49.28,49.21,49.26,68200.0,37.5449,37.5449,37.4915,37.5296,68200.0
2015-04-14 10:40:00,49.25,49.3,49.22,49.3,113800.0,37.522,37.5601,37.4991,37.5601,113800.0
2015-04-14 10:50:00,49.3,49.31,49.27,49.29,225500.0,37.5601,37.5677,37.5372,37.5525,225500.0
2015-04-14 11:00:00,49.28,49.32,49.26,49.31,144500.0,37.5449,37.5753,37.5296,37.5677,144500.0
2015-04-14 11:10:00,49.31,49.45,49.3,49.42,164300.0,37.5677,37.6744,37.5601,37.6515,164300.0
2015-04-14 11:20:00,49.42,49.42,49.38,49.39,87400.0,37.6515,37.6515,37.621,37.6287,87400.0
2015-04-14 11:30:00,49.39,49.43,49.39,49.4,83600.0,37.6287,37.6591,37.6287,37.6363,83600.0
2015-04-14 11:40:00,49.41,49.43,49.4,49.4,41500.0,37.6439,37.6591,37.6363,37.6363,41500.0
2015-04-14 11:50:00,49.4,49.42,49.39,49.41,24900.0,37.6363,37.6515,37.6287,37.6439,24900.0
2015-04-14 12:00:00,49.41,49.46,49.4,49.46,159300.0,37.6439,37.682,37.6363,37.682,159300.0
2015-04-14 12:10:00,49.46,49.49,49.45,49.48,263700.0,37.682,37.7049,37.6744,37.6972,263700.0
2015-04-14 12:20:00,49.48,49.5,49.47,49.48,186300.0,37.6972,37.7125,37.6896,37.6972,186300.0
2015-04-14 12:30:00,49.49,49.57,49.49,49.54,371400.0,37.7049,37.7658,37.7049,37.7429,371400.0
2015-04-14 12:40:00,49.55,49.55,49.5,49.5,85400.0,37.7506,37.7506,37.7125,37.7125,85400.0
2015-04-14 12:50:00,49.51,49.53,49.49,49.51,19500.0,37.7201,37.7353,37.7049,37.7201,19500.0
2015-04-14 13:00:00,49.51,49.52,49.49,49.51,76500.0,37.7201,37.7277,37.7049,37.7201,76500.0
2015-04-14 13:10:00,49.51,49.53,49.47,49.5,118300.0,37.7201,37.7353,37.6896,37.7125,118300.0
2015-04-14 13:20:00,49.5,49.51,49.48,49.51,28000.0,37.7125,37.7201,37.6972,37.7201,28000.0
2015-04-14 13:30:00,49.51,49.54,49.5,49.5,109800.0,37.7201,37.7429,37.7125,37.7125,109800.0
2015-04-14 13:40:00,49.5,49.53,49.49,49.52,44500.0,37.7125,37.7353,37.7049,37.7277,44500.0
2015-04-14 13:50:00,49.51,49.52,49.49,49.51,268700.0,37.7201,37.7277,37.7049,37.7201,268700.0
2015-04-14 14:00:00,49.51,49.52,49.48,49.52,69300.0,37.7201,37.7277,37.6972,37.7277,69300.0
2015-04-14 14:10:00,49.51,49.52,49.5,49.51,37600.0,37.7201,37.7277,37.7125,37.7201,37600.0
2015-04-14 14:20:00,49.51,49.52,49.48,49.5,78100.0,37.7201,37.7277,37.6972,37.7125,78100.0
2015-04-14 14:30:00,49.5,49.5,49.44,49.45,43800.0,37.7125,37.7125,37.6668,37.6744,43800.0
2015-04-14 14:40:00,49.45,49.48,49.44,49.47,27000.0,37.6744,37.6972,37.6668,37.6896,27000.0
2015-04-14 14:50:00,49.47,49.5,49.45,49.48,255300.0,37.6896,37.7125,37.6744,37.6972,255300.0
2015-04-14 15:00:00,49.48,49.52,49.48,49.48,108800.0,37.6972,37.7277,37.6972,37.6972,108800.0
2015-04-14 15:10:00,49.49,49.5,49.48,49.49,28200.0,37.7049,37.7125,37.6972,37.7049,28200.0
2015-04-14 15:20:00,49.49,49.5,49.45,49.47,69000.0,37.7049,37.7125,37.6744,37.6896,69000.0
2015-04-14 15:30:00,49.46,49.5,49.45,49.46,91600.0,37.682,37.7125,37.6744,37.682,91600.0
2015-04-14 15:40:00,49.46,49.48,49.44,49.47,141200.0,37.682,37.6972,37.6668,37.6896,141200.0
2015-04-14 15:50:00,49.47,49.48,49.42,49.48,299600.0,37.6896,37.6972,37.6515,37.6972,299600.0
2015-04-15 09:30:00,49.55,49.72,49.52,49.7,176200.0,37.7506,37.8801,37.7277,37.8648,176200.0
2015-04-15 09:40:00,49.7,49.74,49.69,49.73,60800.0,37.8648,37.8953,37.8572,37.8877,60800.0
2015-04-15 09:50:00,49.73,49.75,49.67,49.68,226800.0,37.8877,37.9029,37.842,37.8496,226800.0
2015-04-15 10:00:00,49.69,49.7,49.62,49.68,107700.0,37.8572,37.8648,37.8039,37.8496,107700.0
2015-04-15 10:10:00,49.67,49.67,49.6,49.6,633600.0,37.842,37.842,37.7887,37.7887,633600.0
2015-04-15 10:20:00,49.6,49.66,49.59,49.6,101100.0,37.7887,37.8344,37.781,37.7887,101100.0
2015-04-15 10:30:00,49.61,49.61,49.55,49.57,80100.0,37.7963,37.7963,37.7506,37.7658,80100.0
2015-04-15 10:40:00,49.56,49.57,49.52,49.53,36100.0,37.7582,37.7658,37.7277,37.7353,36100.0
2015-04-15 10:50:00,49.53,49.56,49.51,49.54,37100.0,37.7353,37.7582,37.7201,37.7429,37100.0
2015-04-15 11:00:00,49.54,49.55,49.5,49.53,181500.0,37.7429,37.7506,37.7125,37.7353,181500.0
2015-04-15 11:10:00,49.52,49.52,49.46,49.46,29700.0,37.7277,37.7277,37.682,37.682,29700.0
2015-04-15 11:20:00,49.46,49.46,49.42,49.44,44100.0,37.682,37.682,37.6515,37.6668,44100.0
2015-04-15 11:30:00,49.43,49.43,49.33,49.34,162900.0,37.6591,37.6591,37.583,37.5906,162900.0
2015-04-15 11:40:00,49.34,49.37,49.33,49.35,545000.0,37.5906,37.6134,37.583,37.5982,545000.0
2015-04-15 11:50:00,49.36,49.41,49.35,49.39,176200.0,37.6058,37.6439,37.5982,37.6287,176200.0
2015-04-15 12:00:00,49.39,49.41,49.37,49.39,67200.0,37.6287,37.6439,37.6134,37.6287,67200.0
2015-04-15 12:10:00,49.39,49.4,49.37,49.38,258800.0,37.6287,37.6363,37.6134,37.621,258800.0
2015-04-15 12:20:00,49.38,49.4,49.37,49.39,146300.0,37.621,37.6363,37.6134,37.6287,146300.0
2015-04-15 12:30:00,49.38,49.38,49.32,49.36,149600.0,37.621,37.621,37.5753,37.6058,149600.0
2015-04-15 12:40:00,49.36,49.39,49.35,49.39,52100.0,37.6058,37.6287,37.5982,37.6287,52100.0
2015-04-15 12:50:00,49.38,49.41,49.36,49.4,53000.0,37.621,37.6439,37.6058,37.6363,53000.0
2015-04-15 13:00:00,49.4,49.44,49.4,49.42,656300.0,37.6363,37.6668,37.6363,37.6515,656300.0
2015-04-15 13:10:00,49.42,49.46,49.41,49.44,18500.0,37.6515,37.682,37.6439,37.6668,18500.0
2015-04-15 13:20:00,49.45,49.51,49.42,49.51,87800.0,37.6744,37.7201,37.6515,37.7201,87800.0
2015-04-15 13:30:00,49.51,49.53,49.46,49.46,61900.0,37.7201,37.7353,37.682,37.682,61900.0
2015-04-15 13:40:00,49.46,49.49,49.45,49.46,37400.0,37.682,37.7049,37.6744,37.682,37400.0
2015-04-15 13:50:00,49.46,49.46,49.44,49.46,18200.0,37.682,37.682,37.6668,37.682,18200.0
2015-04-15 14:00:00,49.45,49.51,49.45,49.5,260700.0,37.6744,37.7201,37.6744,37.7125,260700.0
2015-04-15 14:10:00,49.5,49.52,49.46,49.47,422700.0,37.7125,37.7277,37.682,37.6896,422700.0
2015-04-15 14:20:00,49.47,49.48,49.41,49.43,118400.0,37.6896,37.6972,37.6439,37.6591,118400.0
2015-04-15 14:30:00,49.43,49.45,49.39,49.43,79300.0,37.6591,37.6744,37.6287,37.6591,79300.0
2015-04-15 14:40:00,49.43,49.46,49.43,49.46,237800.0,37.6591,37.682,37.6591,37.682,237800.0
2015-04-15 14:50:00,49.46,49.46,49.41,49.42,44700.0,37.682,37.682,37.6439,37.6515,44700.0
2015-04-15 15:00:00,49.42,49.43,49.4,49.41,105400.0,37.6515,37.6591,37.6363,37.6439,105400.0
2015-04-15 15:10:00,49.41,49.41,49.36,49.38,91800.0,37.6439,37.6439,37.6058,37.621,91800.0
2015-04-15 15:20:00,49.38,49.41,49.37,49.4,85200.0,37.621,37.6439,37.6134,37.6363,85200.0
2015-04-15 15:30:00,49.41,49.42,49.34,49.34,87500.0,37.6439,37.6515,37.5906,37.5906,87500.0
2015-04-15 15:40:00,49.35,49.36,49.31,49.34,191900.0,37.5982,37.6058,37.5677,37.5906,191900.0
2015-04-15 15:50:00,49.33,49.36,49.31,49.34,513800.0,37.583,37.6058,37.5677,37.5906,513800.0
2015-04-16 09:30:00,49.4,49.58,49.36,49.42,510500.0,37.6363,37.7734,37.6058,37.6515,510500.0
2015-04-16 09:40:00,49.42,49.44,49.4,49.43,271300.0,37.6515,37.6668,37.6363,37.6591,271300.0
2015-04-16 09:50:00,49.43,49.52,49.4,49.5,220100.0,37.6591,37.7277,37.6363,37.7125,220100.0
2015-04-16 10:00:00,49.5,49.56,49.49,49.5,228200.0,37.7125,37.7582,37.7049,37.7125,228200.0
2015-04-16 10:10:00,49.5,49.59,49.5,49.58,364500.0,37.7125,37.781,37.7125,37.7734,364500.0
2015-04-16 10:20:00,49.58,49.59,49.53,49.54,112100.0,37.7734,37.781,37.7353,37.7429,112100.0
2015-04-16 10:30:00,49.53,49.54,49.48,49.53,128900.0,37.7353,37.7429,37.6972,37.7353,128900.0
2015-04-16 10:40:00,49.53,49.58,49.5,49.56,53300.0,37.7353,37.7734,37.7125,37.7582,53300.0
2015-04-16 10:50:00,49.55,49.58,49.53,49.53,102200.0,37.7506,37.7734,37.7353,37.7353,102200.0
2015-04-16 11:00:00,49.53,49.59,49.52,49.59,96200.0,37.7353,37.781,37.7277,37.781,96200.0
2015-04-16 11:10:00,49.59,49.62,49.58,49.6,75800.0,37.781,37.8039,37.7734,37.7887,75800.0
2015-04-16 11:20:00,49.6,49.62,49.54,49.58,113300.0,37.7887,37.8039,37.7429,37.7734,113300.0
2015-04-16 11:30:00,49.58,49.6,49.55,49.55,189300.0,37.7734,37.7887,37.7506,37.7506,189300.0
2015-04-16 11:40:00,49.56,49.56,49.49,49.52,55200.0,37.7582,37.7582,37.7049,37.7277,55200.0
2015-04-16 11:50:00,49.51,49.54,49.5,49.53,24100.0,37.7201,37.7429,37.7125,37.7353,24100.0
2015-04-16 12:00:00,49.53,49.57,49.52,49.54,35700.0,37.7353,37.7658,37.7277,37.7429,35700.0
2015-04-16 12:10:00,49.54,49.56,49.5,49.51,115400.0,37.7429,37.7582,37.7125,37.7201,115400.0
2015-04-16 12:20:00,49.51,49.54,49.5,49.51,41200.0,37.7201,37.7429,37.7125,37.7201,41200.0
2015-04-16 12:30:00,49.52,49.55,49.51,49.52,152100.0,37.7277,37.7506,37.7201,37.7277,152100.0
2015-04-16 12:40:00,49.52,49.55,49.51,49.53,61900.0,37.7277,37.7506,37.7201,37.7353,61900.0
2015-04-16 12:50:00,49.53,49.54,49.5,49.53,63100.0,37.7353,37.7429,37.7125,37.7353,63100.0
2015-04-16 13:00:00,49.53,49.57,49.52,49.54,104200.0,37.7353,37.7658,37.7277,37.7429,104200.0
2015-04-16 13:10:00,49.54,49.6,49.53,49.59,55700.0,37.7429,37.7887,37.7353,37.781,55700.0
2015-04-16 13:20:00,49.59,49.6,49.54,49.56,36800.0,37.781,37.7887,37.7429,37.7582,36800.0
2015-04-16 13:30:00,49.56,49.61,49.55,49.61,69000.0,37.7582,37.7963,37.7506,37.7963,69000.0
2015-04-16 13:40:00,49.6,49.7,49.59,49.69,402100.0,37.7887,37.8648,37.781,37.8572,402100.0
2015-04-16 13:50:00,49.69,49.7,49.67,49.7,120200.0,37.8572,37.8648,37.842,37.8648,120200.0
2015-04-16 14:00:00,49.7,49.71,49.66,49.66,59600.0,37.8648,37.8725,37.8344,37.8344,59600.0
2015-04-16 14:10:00,49.67,49.68,49.62,49.64,284200.0,37.842,37.8496,37.8039,37.8191,284200.0
2015-04-16 14:20:00,49.64,49.66,49.61,49.65,31700.0,37.8191,37.8344,37.7963,37.8268,31700.0
2015-04-16 14:30:00,49.65,49.66,49.61,49.64,152500.0,37.8268,37.8344,37.7963,37.8191,152500.0
2015-04-16 14:40:00,49.64,49.66,49.62,49.64,93400.0,37.8191,37.8344,37.8039,37.8191,93400.0
2015-04-16 14:50:00,49.64,49.66,49.59,49.6,50600.0,37.8191,37.8344,37.781,37.7887,50600.0
2015-04-16 15:00:00,49.6,49.62,49.59,49.6,41900.0,37.7887,37.8039,37.781,37.7887,41900.0
2015-04-16 15:10:00,49.61,49.61,49.59,49.59,26500.0,37.7963,37.7963,37.781,37.781,26500.0
2015-04-16 15:20:00,49.58,49.59,49.51,49.52,129700.0,37.7734,37.781,37.7201,37.7277,129700.0
2015-04-16 15:30:00,49.52,49.56,49.5,49.54,194500.0,37.7277,37.7582,37.7125,37.7429,194500.0
2015-04-16 15:40:00,49.54,49.55,49.46,49.5,249300.0,37.7429,37.7506,37.682,37.7125,249300.0
2015-04-16 15:50:00,49.5,49.52,49.47,49.52,413500.0,37.7125,37.7277,37.6896,37.7277,413500.0
2015-04-17 09:30:00,49.29,49.32,49.19,49.23,328800.0,37.5525,37.5753,37.4763,37.5068,328800.0
2015-04-17 09:40:00,49.22,49.22,49.03,49.14,383600.0,37.4991,37.4991,37.3544,37.4382,383600.0
2015-04-17 09:50:00,49.14,49.2,49.09,49.16,288900.0,37.4382,37.4839,37.4001,37.4534,288900.0
2015-04-17 10:00:00,49.15,49.19,49.08,49.11,202000.0,37.4458,37.4763,37.3925,37.4153,202000.0
2015-04-17 10:10:00,49.11,49.19,49.08,49.14,138100.0,37.4153,37.4763,37.3925,37.4382,138100.0
2015-04-17 10:20:00,49.14,49.15,49.06,49.1,126600.0,37.4382,37.4458,37.3772,37.4077,126600.0
2015-04-17 10:30:00,49.1,49.17,49.09,49.13,73800.0,37.4077,37.4611,37.4001,37.4306,73800.0
2015-04-17 10:40:00,49.13,49.18,49.11,49.11,75900.0,37.4306,37.4687,37.4153,37.4153,75900.0
2015-04-17 10:50:00,49.12,49.12,49.05,49.05,60900.0,37.423,37.423,37.3696,37.3696,60900.0
2015-04-17 11:00:00,49.05,49.06,49.0,49.05,116300.0,37.3696,37.3772,37.3315,37.3696,116300.0
2015-04-17 11:10:00,49.04,49.05,49.0,49.01,35200.0,37.362,37.3696,37.3315,37.3392,35200.0
2015-04-17 11:20:00,49.02,49.09,49.02,49.07,63200.0,37.3468,37.4001,37.3468,37.3849,63200.0
2015-04-17 11:30:00,49.08,49.09,49.02,49.04,154800.0,37.3925,37.4001,37.3468,37.362,154800.0
2015-04-17 11:40:00,49.05,49.07,49.02,49.07,167100.0,37.3696,37.3849,37.3468,37.3849,167100.0
2015-04-17 11:50:00,49.07,49.1,49.06,49.06,73700.0,37.3849,37.4077,37.3772,37.3772,73700.0
2015-04-17 12:00:00,49.06,49.08,49.04,49.06,42300.0,37.3772,37.3925,37.362,37.3772,42300.0
2015-04-17 12:10:00,49.06,49.09,49.05,49.05,31700.0,37.3772,37.4001,37.3696,37.3696,31700.0
2015-04-17 12:20:00,49.05,49.08,49.04,49.05,35600.0,37.3696,37.3925,37.362,37.3696,35600.0
2015-04-17 12:30:00,49.05,49.09,49.03,49.08,40200.0,37.3696,37.4001,37.3544,37.3925,40200.0
2015-04-17 12:40:00,49.08,49.08,49.04,49.06,31200.0,37.3925,37.3925,37.362,37.3772,31200.0
2015-04-17 12:50:00,49.06,49.09,49.05,49.08,97900.0,37.3772,37.4001,37.3696,37.3925,97900.0
2015-04-17 13:00:00,49.07,49.1,49.06,49.08,28100.0,37.3849,37.4077,37.3772,37.3925,28100.0
2015-04-17 13:10:00,49.09,49.1,49.07,49.08,35200.0,37.4001,37.4077,37.3849,37.3925,35200.0
2015-04-17 13:20:00,49.09,49.11,49.05,49.06,51200.0,37.4001,37.4153,37.3696,37.3772,51200.0
2015-04-17 13:30:00,49.06,49.06,48.99,49.01,220000.0,37.3772,37.3772,37.3239,37.3392,220000.0
2015-04-17 13:40:00,49.0,49.01,48.96,49.01,86300.0,37.3315,37.3392,37.3011,37.3392,86300.0
2015-04-17 13:50:00,49.0,49.01,48.89,48.9,173500.0,37.3315,37.3392,37.2477,37.2553,173500.0
2015-04-17 14:00:00,48.9,48.93,48.84,48.84,112600.0,37.2553,37.2782,37.2096,37.2096,112600.0
2015-04-17 14:10:00,48.85,48.86,48.79,48.82,127000.0,37.2173,37.2249,37.1715,37.1944,127000.0
2015-04-17 14:20:00,48.82,48.88,48.82,48.87,72700.0,37.1944,37.2401,37.1944,37.2325,72700.0
2015-04-17 14:30:00,48.87,48.89,48.83,48.87,52500.0,37.2325,37.2477,37.202,37.2325,52500.0
2015-04-17 14:40:00,48.87,48.9,48.86,48.87,43300.0,37.2325,37.2553,37.2249,37.2325,43300.0
2015-04-17 14:50:00,48.87,48.89,48.84,48.89,96800.0,37.2325,37.2477,37.2096,37.2477,96800.0
2015-04-17 15:00:00,48.88,48.94,48.87,48.91,117400.0,37.2401,37.2858,37.2325,37.263,117400.0
2015-04-17 15:10:00,48.91,48.98,48.9,48.95,114300.0,37.263,37.3163,37.2553,37.2934,114300.0
2015-04-17 15:20:00,48.95,48.98,48.91,48.97,127600.0,37.2934,37.3163,37.263,37.3087,127600.0
2015-04-17 15:30:00,48.98,49.11,48.97,49.09,241600.0,37.3163,37.4153,37.3087,37.4001,241600.0
2015-04-17 15:40:00,49.09,49.12,49.06,49.07,193500.0,37.4001,37.423,37.3772,37.3849,193500.0
2015-04-17 15:50:00,49.07,49.07,49.03,49.05,658800.0,37.3849,37.3849,37.3544,37.3696,658800.0
2015-04-20 09:30:00,49.23,49.5,49.14,49.44,270900.0,37.5068,37.7125,37.4382,37.6668,270900.0
2015-04-20 09:40:00,49.44,49.52,49.43,49.48,180800.0,37.6668,37.7277,37.6591,37.6972,180800.0
2015-04-20 09:50:00,49.49,49.52,49.44,49.45,79200.0,37.7049,37.7277,37.6668,37.6744,79200.0
2015-04-20 10:00:00,49.45,49.47,49.37,49.38,179300.0,37.6744,37.6896,37.6134,37.621,179300.0
2015-04-20 10:10:00,49.38,49.38,49.33,49.36,158700.0,37.621,37.621,37.583,37.6058,158700.0
2015-04-20 10:20:00,49.35,49.4,49.35,49.39,77300.0,37.5982,37.6363,37.5982,37.6287,77300.0
2015-04-20 10:30:00,49.39,49.42,49.38,49.38,57200.0,37.6287,37.6515,37.621,37.621,57200.0
2015-04-20 10:40:00,49.38,49.41,49.35,49.35,32700.0,37.621,37.6439,37.5982,37.5982,32700.0
2015-04-20 10:50:00,49.35,49.42,49.35,49.4,95500.0,37.5982,37.6515,37.5982,37.6363,95500.0
2015-04-20 11:00:00,49.41,49.45,49.4,49.43,70200.0,37.6439,37.6744,37.6363,37.6591,70200.0
2015-04-20 11:10:00,49.43,49.44,49.4,49.4,73100.0,37.6591,37.6668,37.6363,37.6363,73100.0
2015-04-20 11:20:00,49.41,49.44,49.39,49.42,31200.0,37.6439,37.6668,37.6287,37.6515,31200.0
2015-04-20 11:30:00,49.42,49.45,49.4,49.41,96100.0,37.6515,37.6744,37.6363,37.6439,96100.0
2015-04-20 11:40:00,49.41,49.43,49.39,49.4,34100.0,37.6439,37.6591,37.6287,37.6363,34100.0
2015-04-20 11:50:00,49.4,49.4,49.38,49.4,26900.0,37.6363,37.6363,37.621,37.6363,26900.0
2015-04-20 12:00:00,49.39,49.4,49.33,49.33,31800.0,37.6287,37.6363,37.583,37.583,31800.0
2015-04-20 12:10:00,49.33,49.35,49.33,49.33,30600.0,37.583,37.5982,37.583,37.583,30600.0
2015-04-20 12:20:00,49.33,49.34,49.3,49.3,36400.0,37.583,37.5906,37.5601,37.5601,36400.0
2015-04-20 12:30:00,49.3,49.33,49.28,49.29,23300.0,37.5601,37.583,37.5449,37.5525,23300.0
2015-04-20 12:40:00,49.28,49.3,49.28,49.3,30300.0,37.5449,37.5601,37.5449,37.5601,30300.0
2015-04-20 12:50:00,49.29,49.32,49.29,49.31,16700.0,37.5525,37.5753,37.5525,37.5677,16700.0
2015-04-20 13:00:00,49.31,49.33,49.3,49.33,12600.0,37.5677,37.583,37.5601,37.583,12600.0
2015-04-20 13:10:00,49.33,49.34,49.28,49.29,28400.0,37.583,37.5906,37.5449,37.5525,28400.0
2015-04-20 13:20:00,49.29,49.31,49.27,49.3,88400.0,37.5525,37.5677,37.5372,37.5601,88400.0
2015-04-20 13:30:00,49.3,49.3,49.26,49.3,202700.0,37.5601,37.5601,37.5296,37.5601,202700.0
2015-04-20 13:40:00,49.3,49.31,49.28,49.31,30700.0,37.5601,37.5677,37.5449,37.5677,30700.0
2015-04-20 13:50:00,49.3,49.31,49.28,49.28,31100.0,37.5601,37.5677,37.5449,37.5449,31100.0
2015-04-20 14:00:00,49.28,49.29,49.24,49.25,68000.0,37.5449,37.5525,37.5144,37.522,68000.0
2015-04-20 14:10:00,49.25,49.29,49.25,49.29,63500.0,37.522,37.5525,37.522,37.5525,63500.0
2015-04-20 14:20:00,49.29,49.3,49.26,49.27,36800.0,37.5525,37.5601,37.5296,37.5372,36800.0
2015-04-20 14:30:00,49.26,49.28,49.24,49.28,76800.0,37.5296,37.5449,37.5144,37.5449,76800.0
2015-04-20 14:40:00,49.28,49.28,49.25,49.26,28500.0,37.5449,37.5449,37.522,37.5296,28500.0
2015-04-20 14:50:00,49.26,49.27,49.23,49.26,88300.0,37.5296,37.5372,37.5068,37.5296,88300.0
2015-04-20 15:00:00,49.26,49.29,49.24,49.28,76200.0,37.5296,37.5525,37.5144,37.5449,76200.0
2015-04-20 15:10:00,49.28,49.3,49.27,49.3,95000.0,37.5449,37.5601,37.5372,37.5601,95000.0
2015-04-20 15:20:00,49.29,49.3,49.26,49.27,111400.0,37.5525,37.5601,37.5296,37.5372,111400.0
2015-04-20 15:30:00,49.27,49.29,49.23,49.24,125700.0,37.5372,37.5525,37.5068,37.5144,125700.0
2015-04-20 15:40:00,49.23,49.25,49.21,49.23,395700.0,37.5068,37.522,37.4915,37.5068,395700.0
2015-04-20 15:50:00,49.23,49.25,49.22,49.22,492300.0,37.5068,37.522,37.4991,37.4991,492300.0
2015-04-21 09:30:00,49.3,49.55,49.28,49.53,384600.0,37.5601,37.7506,37.5449,37.7353,384600.0
2015-04-21 09:40:00,49.52,49.53,49.4,49.44,184500.0,37.7277,37.7353,37.6363,37.6668,184500.0
2015-04-21 09:50:00,49.45,49.46,49.38,49.39,111200.0,37.6744,37.682,37.621,37.6287,111200.0
2015-04-21 10:00:00,49.4,49.44,49.32,49.36,123800.0,37.6363,37.6668,37.5753,37.6058,123800.0
2015-04-21 10:10:00,49.36,49.41,49.34,49.41,39500.0,37.6058,37.6439,37.5906,37.6439,39500.0
2015-04-21 10:20:00,49.41,49.44,49.39,49.4,48100.0,37.6439,37.6668,37.6287,37.6363,48100.0
2015-04-21 10:30:00,49.4,49.4,49.34,49.38,96800.0,37.6363,37.6363,37.5906,37.621,96800.0
2015-04-21 10:40:00,49.37,49.37,49.3,49.36,48300.0,37.6134,37.6134,37.5601,37.6058,48300.0
2015-04-21 10:50:00,49.36,49.39,49.34,49.35,32800.0,37.6058,37.6287,37.5906,37.5982,32800.0
2015-04-21 11:00:00,49.35,49.4,49.33,49.37,75500.0,37.5982,37.6363,37.583,37.6134,75500.0
2015-04-21 11:10:00,49.36,49.38,49.33,49.38,39900.0,37.6058,37.621,37.583,37.621,39900.0
2015-04-21 11:20:00,49.38,49.38,49.32,49.32,48300.0,37.621,37.621,37.5753,37.5753,48300.0
2015-04-21 11:30:00,49.32,49.36,49.32,49.34,68800.0,37.5753,37.6058,37.5753,37.5906,68800.0
2015-04-21 11:40:00,49.34,49.34,49.24,49.26,78600.0,37.5906,37.5906,37.5144,37.5296,78600.0
2015-04-21 11:50:00,49.26,49.28,49.24,49.28,49700.0,37.5296,37.5449,37.5144,37.5449,49700.0
2015-04-21 12:00:00,49.27,49.29,49.25,49.28,53700.0,37.5372,37.5525,37.522,37.5449,53700.0
2015-04-21 12:10:00,49.28,49.29,49.25,49.26,30400.0,37.5449,37.5525,37.522,37.5296,30400.0
2015-04-21 12:20:00,49.26,49.31,49.25,49.3,47000.0,37.5296,37.5677,37.522,37.5601,47000.0
2015-04-21 12:30:00,49.3,49.32,49.29,49.32,31700.0,37.5601,37.5753,37.5525,37.5753,31700.0
2015-04-21 12:40:00,49.32,49.32,49.28,49.3,23200.0,37.5753,37.5753,37.5449,37.5601,23200.0
2015-04-21 12:50:00,49.31,49.35,49.3,49.34,31900.0,37.5677,37.5982,37.5601,37.5906,31900.0
2015-04-21 13:00:00,49.35,49.38,49.34,49.36,102100.0,37.5982,37.621,37.5906,37.6058,102100.0
2015-04-21 13:10:00,49.37,49.4,49.35,49.36,32300.0,37.6134,37.6363,37.5982,37.6058,32300.0
2015-04-21 13:20:00,49.36,49.38,49.35,49.35,33700.0,37.6058,37.621,37.5982,37.5982,33700.0
2015-04-21 13:30:00,49.36,49.36,49.28,49.29,121800.0,37.6058,37.6058,37.5449,37.5525,121800.0
2015-04-21 13:40:00,49.29,49.34,49.28,49.31,96300.0,37.5525,37.5906,37.5449,37.5677,96300.0
2015-04-21 13:50:00,49.3,49.32,49.28,49.28,31500.0,37.5601,37.5753,37.5449,37.5449,31500.0
2015-04-21 14:00:00,49.28,49.29,49.24,49.28,65700.0,37.5449,37.5525,37.5144,37.5449,65700.0
2015-04-21 14:10:00,49.28,49.31,49.27,49.3,35300.0,37.5449,37.5677,37.5372,37.5601,35300.0
2015-04-21 14:20:00,49.29,49.35,49.29,49.34,59800.0,37.5525,37.5982,37.5525,37.5906,59800.0
2015-04-21 14:30:00,49.34,49.35,49.31,49.32,60300.0,37.5906,37.5982,37.5677,37.5753,60300.0
2015-04-21 14:40:00,49.31,49.33,49.3,49.33,33800.0,37.5677,37.583,37.5601,37.583,33800.0
2015-04-21 14:50:00,49.32,49.33,49.3,49.31,38400.0,37.5753,37.583,37.5601,37.5677,38400.0
2015-04-21 15:00:00,49.32,49.32,49.3,49.3,774800.0,37.5753,37.5753,37.5601,37.5601,774800.0
2015-04-21 15:10:00,49.3,49.31,49.26,49.29,83900.0,37.5601,37.5677,37.5296,37.5525,83900.0
2015-04-21 15:20:00,49.29,49.3,49.26,49.28,87100.0,37.5525,37.5601,37.5296,37.5449,87100.0
2015-04-21 15:30:00,49.28,49.32,49.26,49.3,95800.0,37.5449,37.5753,37.5296,37.5601,95800.0
2015-04-21 15:40:00,49.3,49.32,49.28,49.28,130600.0,37.5601,37.5753,37.5449,37.5449,130600.0
2015-04-21 15:50:00,49.27,49.31,49.27,49.3,225700.0,37.5372,37.5677,37.5372,37.5601,225700.0
2015-04-22 09:30:00,49.36,49.45,49.21,49.22,272000.0,37.6058,37.6744,37.4915,37.4991,272000.0
2015-04-22 09:40:00,49.21,49.29,49.16,49.19,149100.0,37.4915,37.5525,37.4534,37.4763,149100.0
2015-04-22 09:50:00,49.19,49.25,49.15,49.24,50600.0,37.4763,37.522,37.4458,37.5144,50600.0
2015-04-22 10:00:00,49.24,49.28,49.12,49.14,168700.0,37.5144,37.5449,37.423,37.4382,168700.0
2015-04-22 10:10:00,49.13,49.16,49.08,49.1,101300.0,37.4306,37.4534,37.3925,37.4077,101300.0
2015-04-22 10:20:00,49.1,49.17,49.07,49.13,69600.0,37.4077,37.4611,37.3849,37.4306,69600.0
2015-04-22 10:30:00,49.13,49.14,49.07,49.08,69000.0,37.4306,37.4382,37.3849,37.3925,69000.0
2015-04-22 10:40:00,49.07,49.22,49.07,49.21,124900.0,37.3849,37.4991,37.3849,37.4915,124900.0
2015-04-22 10:50:00,49.22,49.22,49.18,49.2,42600.0,37.4991,37.4991,37.4687,37.4839,42600.0
2015-04-22 11:00:00,49.2,49.22,49.19,49.21,69600.0,37.4839,37.4991,37.4763,37.4915,69600.0
2015-04-22 11:10:00,49.21,49.23,49.19,49.2,45900.0,37.4915,37.5068,37.4763,37.4839,45900.0
2015-04-22 11:20:00,49.2,49.21,49.17,49.19,18300.0,37.4839,37.4915,37.4611,37.4763,18300.0
2015-04-22 11:30:00,49.2,49.23,49.16,49.2,23300.0,37.4839,37.5068,37.4534,37.4839,23300.0
2015-04-22 11:40:00,49.21,49.23,49.17,49.22,42800.0,37.4915,37.5068,37.4611,37.4991,42800.0
2015-04-22 11:50:00,49.21,49.25,49.2,49.25,57200.0,37.4915,37.522,37.4839,37.522,57200.0
2015-04-22 12:00:00,49.25,49.25,49.18,49.19,50800.0,37.522,37.522,37.4687,37.4763,50800.0
2015-04-22 12:10:00,49.19,49.21,49.17,49.21,44700.0,37.4763,37.4915,37.4611,37.4915,44700.0
2015-04-22 12:20:00,49.2,49.23,49.19,49.22,46500.0,37.4839,37.5068,37.4763,37.4991,46500.0
2015-04-22 12:30:00,49.22,49.22,49.19,49.2,28200.0,37.4991,37.4991,37.4763,37.4839,28200.0
2015-04-22 12:40:00,49.2,49.25,49.19,49.23,39000.0,37.4839,37.522,37.4763,37.5068,39000.0
2015-04-22 12:50:00,49.23,49.26,49.22,49.23,27800.0,37.5068,37.5296,37.4991,37.5068,27800.0
2015-04-22 13:00:00,49.24,49.27,49.22,49.24,28900.0,37.5144,37.5372,37.4991,37.5144,28900.0
2015-04-22 13:10:00,49.25,49.28,49.23,49.26,39100.0,37.522,37.5449,37.5068,37.5296,39100.0
2015-04-22 13:20:00,49.26,49.27,49.24,49.25,30300.0,37.5296,37.5372,37.5144,37.522,30300.0
2015-04-22 13:30:00,49.24,49.25,49.23,49.25,53600.0,37.5144,37.522,37.5068,37.522,53600.0
2015-04-22 13:40:00,49.24,49.32,49.24,49.32,39900.0,37.5144,37.5753,37.5144,37.5753,39900.0
2015-04-22 13:50:00,49.31,49.33,49.28,49.3,53600.0,37.5677,37.583,37.5449,37.5601,53600.0
2015-04-22 14:00:00,49.29,49.33,49.29,49.32,119500.0,37.5525,37.583,37.5525,37.5753,119500.0
2015-04-22 14:10:00,49.32,49.33,49.3,49.3,36300.0,37.5753,37.583,37.5601,37.5601,36300.0
2015-04-22 14:20:00,49.3,49.33,49.3,49.32,37700.0,37.5601,37.583,37.5601,37.5753,37700.0
2015-04-22 14:30:00,49.32,49.34,49.31,49.33,22000.0,37.5753,37.5906,37.5677,37.583,22000.0
2015-04-22 14:40:00,49.33,49.34,49.31,49.33,58500.0,37.583,37.5906,37.5677,37.583,58500.0
2015-04-22 14:50:00,49.33,49.33,49.28,49.3,21500.0,37.583,37.583,37.5449,37.5601,21500.0
2015-04-22 15:00:00,49.3,49.33,49.29,49.32,46100.0,37.5601,37.583,37.5525,37.5753,46100.0
2015-04-22 15:10:00,49.32,49.34,49.3,49.34,45200.0,37.5753,37.5906,37.5601,37.5906,45200.0
2015-04-22 15:20:00,49.34,49.37,49.32,49.37,89900.0,37.5906,37.6134,37.5753,37.6134,89900.0
2015-04-22 15:30:00,49.37,49.39,49.3,49.33,118400.0,37.6134,37.6287,37.5601,37.583,118400.0
2015-04-22 15:40:00,49.34,49.34,49.31,49.32,102200.0,37.5906,37.5906,37.5677,37.5753,102200.0
2015-04-22 15:50:00,49.32,49.36,49.32,49.34,254600.0,37.5753,37.6058,37.5753,37.5906,254600.0
2015-04-23 09:30:00,49.07,49.23,49.06,49.23,416300.0,37.3849,37.5068,37.3772,37.5068,416300.0
2015-04-23 09:40:00,49.22,49.22,49.12,49.16,320000.0,37.4991,37.4991,37.423,37.4534,320000.0
2015-04-23 09:50:00,49.16,49.19,49.14,49.18,78000.0,37.4534,37.4763,37.4382,37.4687,78000.0
2015-04-23 10:00:00,49.18,49.25,49.17,49.2,174800.0,37.4687,37.522,37.4611,37.4839,174800.0
2015-04-23 10:10:00,49.2,49.23,49.17,49.19,86400.0,37.4839,37.5068,37.4611,37.4763,86400.0
2015-04-23 10:20:00,49.19,49.27,49.16,49.27,67400.0,37.4763,37.5372,37.4534,37.5372,67400.0
2015-04-23 10:30:00,49.27,49.3,49.23,49.26,253000.0,37.5372,37.5601,37.5068,37.5296,253000.0
2015-04-23 10:40:00,49.26,49.28,49.21,49.23,207200.0,37.5296,37.5449,37.4915,37.5068,207200.0
2015-04-23 10:50:00,49.24,49.24,49.15,49.15,399800.0,37.5144,37.5144,37.4458,37.4458,399800.0
2015-04-23 11:00:00,49.15,49.24,49.15,49.22,64200.0,37.4458,37.5144,37.4458,37.4991,64200.0
2015-04-23 11:10:00,49.22,49.22,49.18,49.19,117900.0,37.4991,37.4991,37.4687,37.4763,117900.0
2015-04-23 11:20:00,49.19,49.21,49.17,49.21,72200.0,37.4763,37.4915,37.4611,37.4915,72200.0
2015-04-23 11:30:00,49.22,49.23,49.17,49.22,135800.0,37.4991,37.5068,37.4611,37.4991,135800.0
2015-04-23 11:40:00,49.22,49.22,49.18,49.2,62200.0,37.4991,37.4991,37.4687,37.4839,62200.0
2015-04-23 11:50:00,49.2,49.36,49.2,49.33,256500.0,37.4839,37.6058,37.4839,37.583,256500.0
2015-04-23 12:00:00,49.33,49.34,49.29,49.32,48600.0,37.583,37.5906,37.5525,37.5753,48600.0
2015-04-23 12:10:00,49.32,49.32,49.27,49.3,54000.0,37.5753,37.5753,37.5372,37.5601,54000.0
2015-04-23 12:20:00,49.3,49.33,49.3,49.32,31900.0,37.5601,37.583,37.5601,37.5753,31900.0
2015-04-23 12:30:00,49.32,49.37,49.29,49.37,113600.0,37.5753,37.6134,37.5525,37.6134,113600.0
2015-04-23 12:40:00,49.37,49.41,49.36,49.37,172900.0,37.6134,37.6439,37.6058,37.6134,172900.0
2015-04-23 12:50:00,49.37,49.42,49.37,49.41,123800.0,37.6134,37.6515,37.6134,37.6439,123800.0
2015-04-23 13:00:00,49.41,49.42,49.37,49.39,116100.0,37.6439,37.6515,37.6134,37.6287,116100.0
2015-04-23 13:10:00,49.39,49.4,49.33,49.34,41200.0,37.6287,37.6363,37.583,37.5906,41200.0
2015-04-23 13:20:00,49.33,49.36,49.31,49.32,20900.0,37.583,37.6058,37.5677,37.5753,20900.0
2015-04-23 13:30:00,49.32,49.33,49.28,49.29,95300.0,37.5753,37.583,37.5449,37.5525,95300.0
2015-04-23 13:40:00,49.28,49.3,49.28,49.3,92600.0,37.5449,37.5601,37.5449,37.5601,92600.0
2015-04-23 13:50:00,49.3,49.31,49.27,49.3,28900.0,37.5601,37.5677,37.5372,37.5601,28900.0
2015-04-23 14:00:00,49.3,49.31,49.27,49.3,189300.0,37.5601,37.5677,37.5372,37.5601,189300.0
2015-04-23 14:10:00,49.3,49.32,49.3,49.32,65300.0,37.5601,37.5753,37.5601,37.5753,65300.0
2015-04-23 14:20:00,49.32,49.32,49.26,49.27,61200.0,37.5753,37.5753,37.5296,37.5372,61200.0
2015-04-23 14:30:00,49.27,49.28,49.22,49.23,81100.0,37.5372,37.5449,37.4991,37.5068,81100.0
2015-04-23 14:40:00,49.23,49.26,49.22,49.24,118600.0,37.5068,37.5296,37.4991,37.5144,118600.0
2015-04-23 14:50:00,49.24,49.27,49.23,49.25,34500.0,37.5144,37.5372,37.5068,37.522,34500.0
2015-04-23 15:00:00,49.25,49.28,49.24,49.25,77700.0,37.522,37.5449,37.5144,37.522,77700.0
2015-04-23 15:10:00,49.25,49.3,49.25,49.29,179400.0,37.522,37.5601,37.522,37.5525,179400.0
2015-04-23 15:20:00,49.29,49.3,49.27,49.3,104100.0,37.5525,37.5601,37.5372,37.5601,104100.0
2015-04-23 15:30:00,49.3,49.3,49.23,49.23,631900.0,37.5601,37.5601,37.5068,37.5068,631900.0
2015-04-23 15:40:00,49.24,49.25,49.2,49.21,271900.0,37.5144,37.522,37.4839,37.4915,271900.0
2015-04-23 15:50:00,49.21,49.23,49.17,49.18,630100.0,37.4915,37.5068,37.4611,37.4687,630100.0
2015-04-24 09:30:00,49.32,49.32,49.14,49.14,251000.0,37.5753,37.5753,37.4382,37.4382,251000.0
2015-04-24 09:40:00,49.14,49.2,49.13,49.17,105600.0,37.4382,37.4839,37.4306,37.4611,105600.0
2015-04-24 09:50:00,49.18,49.27,49.18,49.25,272000.0,37.4687,37.5372,37.4687,37.522,272000.0
2015-04-24 10:00:00,49.25,49.27,49.2,49.23,165100.0,37.522,37.5372,37.4839,37.5068,165100.0
2015-04-24 10:10:00,49.23,49.27,49.21,49.25,109000.0,37.5068,37.5372,37.4915,37.522,109000.0
2015-04-24 10:20:00,49.25,49.26,49.22,49.23,336100.0,37.522,37.5296,37.4991,37.5068,336100.0
2015-04-24 10:30:00,49.23,49.25,49.21,49.22,169800.0,37.5068,37.522,37.4915,37.4991,169800.0
2015-04-24 10:40:00,49.21,49.22,49.19,49.22,208300.0,37.4915,37.4991,37.4763,37.4991,208300.0
2015-04-24 10:50:00,49.21,49.24,49.19,49.2,224600.0,37.4915,37.5144,37.4763,37.4839,224600.0
2015-04-24 11:00:00,49.2,49.22,49.18,49.21,194400.0,37.4839,37.4991,37.4687,37.4915,194400.0
2015-04-24 11:10:00,49.21,49.22,49.19,49.21,318300.0,37.4915,37.4991,37.4763,37.4915,318300.0
2015-04-24 11:20:00,49.2,49.23,49.19,49.22,181800.0,37.4839,37.5068,37.4763,37.4991,181800.0
2015-04-24 11:30:00,49.22,49.26,49.22,49.26,336900.0,37.4991,37.5296,37.4991,37.5296,336900.0
2015-04-24 11:40:00,49.26,49.27,49.24,49.25,167000.0,37.5296,37.5372,37.5144,37.522,167000.0
2015-04-24 11:50:00,49.25,49.25,49.23,49.24,105800.0,37.522,37.522,37.5068,37.5144,105800.0
2015-04-24 12:00:00,49.25,49.29,49.23,49.27,159600.0,37.522,37.5525,37.5068,37.5372,159600.0
2015-04-24 12:10:00,49.27,49.29,49.26,49.29,84500.0,37.5372,37.5525,37.5296,37.5525,84500.0
2015-04-24 12:20:00,49.29,49.32,49.28,49.31,189100.0,37.5525,37.5753,37.5449,37.5677,189100.0
2015-04-24 12:30:00,49.3,49.32,49.28,49.3,139900.0,37.5601,37.5753,37.5449,37.5601,139900.0
2015-04-24 12:40:00,49.3,49.3,49.25,49.27,188400.0,37.5601,37.5601,37.522,37.5372,188400.0
2015-04-24 12:50:00,49.27,49.28,49.24,49.24,77500.0,37.5372,37.5449,37.5144,37.5144,77500.0
2015-04-24 13:00:00,49.25,49.26,49.21,49.23,124600.0,37.522,37.5296,37.4915,37.5068,124600.0
2015-04-24 13:10:00,49.23,49.24,49.21,49.23,95400.0,37.5068,37.5144,37.4915,37.5068,95400.0
2015-04-24 13:20:00,49.23,49.24,49.22,49.23,63700.0,37.5068,37.5144,37.4991,37.5068,63700.0
2015-04-24 13:30:00,49.23,49.24,49.22,49.24,126500.0,37.5068,37.5144,37.4991,37.5144,126500.0
2015-04-24 13:40:00,49.24,49.28,49.23,49.25,161600.0,37.5144,37.5449,37.5068,37.522,161600.0
2015-04-24 13:50:00,49.25,49.28,49.24,49.26,106500.0,37.522,37.5449,37.5144,37.5296,106500.0
2015-04-24 14:00:00,49.26,49.27,49.23,49.23,127600.0,37.5296,37.5372,37.5068,37.5068,127600.0
2015-04-24 14:10:00,49.24,49.25,49.2,49.21,123000.0,37.5144,37.522,37.4839,37.4915,123000.0
2015-04-24 14:20:00,49.21,49.23,49.19,49.23,43200.0,37.4915,37.5068,37.4763,37.5068,43200.0
2015-04-24 14:30:00,49.23,49.23,49.2,49.23,33400.0,37.5068,37.5068,37.4839,37.5068,33400.0
2015-04-24 14:40:00,49.23,49.24,49.19,49.2,38900.0,37.5068,37.5144,37.4763,37.4839,38900.0
2015-04-24 14:50:00,49.19,49.21,49.14,49.16,79300.0,37.4763,37.4915,37.4382,37.4534,79300.0
2015-04-24 15:00:00,49.16,49.2,49.16,49.18,149600.0,37.4534,37.4839,37.4534,37.4687,149600.0
2015-04-24 15:10:00,49.19,49.2,49.17,49.18,46700.0,37.4763,37.4839,37.4611,37.4687,46700.0
2015-04-24 15:20:00,49.18,49.2,49.16,49.19,139200.0,37.4687,37.4839,37.4534,37.4763,139200.0
2015-04-24 15:30:00,49.18,49.19,49.16,49.17,44900.0,37.4687,37.4763,37.4534,37.4611,44900.0
2015-04-24 15:40:00,49.16,49.18,49.15,49.16,104300.0,37.4534,37.4687,37.4458,37.4534,104300.0
2015-04-24 15:50:00,49.16,49.18,49.14,49.16,262400.0,37.4534,37.4687,37.4382,37.4534,262400.0
2015-04-27 09:30:00,49.26,49.28,49.07,49.1,509200.0,37.5296,37.5449,37.3849,37.4077,509200.0
2015-04-27 09:40:00,49.09,49.14,49.05,49.06,280200.0,37.4001,37.4382,37.3696,37.3772,280200.0
2015-04-27 09:50:00,49.05,49.15,49.04,49.12,91200.0,37.3696,37.4458,37.362,37.423,91200.0
2015-04-27 10:00:00,49.12,49.15,49.08,49.08,165400.0,37.423,37.4458,37.3925,37.3925,165400.0
2015-04-27 10:10:00,49.09,49.15,49.08,49.14,58200.0,37.4001,37.4458,37.3925,37.4382,58200.0
2015-04-27 10:20:00,49.14,49.15,49.11,49.14,57700.0,37.4382,37.4458,37.4153,37.4382,57700.0
2015-04-27 10:30:00,49.14,49.15,49.09,49.11,203300.0,37.4382,37.4458,37.4001,37.4153,203300.0
2015-04-27 10:40:00,49.12,49.15,49.1,49.13,267200.0,37.423,37.4458,37.4077,37.4306,267200.0
2015-04-27 10:50:00,49.12,49.13,49.07,49.11,240500.0,37.423,37.4306,37.3849,37.4153,240500.0
2015-04-27 11:00:00,49.1,49.11,49.04,49.07,81300.0,37.4077,37.4153,37.362,37.3849,81300.0
2015-04-27 11:10:00,49.06,49.1,49.06,49.09,147600.0,37.3772,37.4077,37.3772,37.4001,147600.0
2015-04-27 11:20:00,49.09,49.14,49.09,49.11,75400.0,37.4001,37.4382,37.4001,37.4153,75400.0
2015-04-27 11:30:00,49.11,49.15,49.1,49.1,73100.0,37.4153,37.4458,37.4077,37.4077,73100.0
2015-04-27 11:40:00,49.1,49.11,49.07,49.08,98500.0,37.4077,37.4153,37.3849,37.3925,98500.0
2015-04-27 11:50:00,49.08,49.09,49.05,49.07,169700.0,37.3925,37.4001,37.3696,37.3849,169700.0
2015-04-27 12:00:00,49.07,49.09,49.05,49.05,151100.0,37.3849,37.4001,37.3696,37.3696,151100.0
2015-04-27 12:10:00,49.06,49.06,49.0,49.0,74600.0,37.3772,37.3772,37.3315,37.3315,74600.0
2015-04-27 12:20:00,49.0,49.03,48.99,49.02,123200.0,37.3315,37.3544,37.3239,37.3468,123200.0
2015-04-27 12:30:00,49.02,49.04,49.0,49.04,40800.0,37.3468,37.362,37.3315,37.362,40800.0
2015-04-27 12:40:00,49.03,49.03,48.98,49.0,55900.0,37.3544,37.3544,37.3163,37.3315,55900.0
2015-04-27 12:50:00,49.01,49.01,48.96,49.0,32500.0,37.3392,37.3392,37.3011,37.3315,32500.0
2015-04-27 13:00:00,49.0,49.03,48.99,49.02,28700.0,37.3315,37.3544,37.3239,37.3468,28700.0
2015-04-27 13:10:00,49.02,49.03,48.97,48.99,54400.0,37.3468,37.3544,37.3087,37.3239,54400.0
2015-04-27 13:20:00,48.99,49.04,48.97,49.04,39400.0,37.3239,37.362,37.3087,37.362,39400.0
2015-04-27 13:30:00,49.04,49.08,49.02,49.07,114500.0,37.362,37.3925,37.3468,37.3849,114500.0
2015-04-27 13:40:00,49.06,49.07,49.03,49.05,72700.0,37.3772,37.3849,37.3544,37.3696,72700.0
2015-04-27 13:50:00,49.05,49.07,49.03,49.05,122500.0,37.3696,37.3849,37.3544,37.3696,122500.0
2015-04-27 14:00:00,49.05,49.05,49.02,49.03,93600.0,37.3696,37.3696,37.3468,37.3544,93600.0
2015-04-27 14:10:00,49.03,49.05,49.0,49.04,27300.0,37.3544,37.3696,37.3315,37.362,27300.0
2015-04-27 14:20:00,49.04,49.06,49.02,49.06,39100.0,37.362,37.3772,37.3468,37.3772,39100.0
2015-04-27 14:30:00,49.06,49.06,48.99,49.0,48900.0,37.3772,37.3772,37.3239,37.3315,48900.0
2015-04-27 14:40:00,48.99,49.03,48.99,49.02,31500.0,37.3239,37.3544,37.3239,37.3468,31500.0
2015-04-27 14:50:00,49.02,49.03,49.0,49.03,38700.0,37.3468,37.3544,37.3315,37.3544,38700.0
2015-04-27 15:00:00,49.03,49.06,49.0,49.01,43800.0,37.3544,37.3772,37.3315,37.3392,43800.0
2015-04-27 15:10:00,49.01,49.03,48.95,48.95,106700.0,37.3392,37.3544,37.2934,37.2934,106700.0
2015-04-27 15:20:00,48.95,48.99,48.95,48.96,73400.0,37.2934,37.3239,37.2934,37.3011,73400.0
2015-04-27 15:30:00,48.97,48.97,48.91,48.95,73000.0,37.3087,37.3087,37.263,37.2934,73000.0
2015-04-27 15:40:00,48.95,48.96,48.89,48.92,79200.0,37.2934,37.3011,37.2477,37.2706,79200.0
2015-04-27 15:50:00,48.91,48.94,48.89,48.93,443100.0,37.263,37.2858,37.2477,37.2782,443100.0
2015-04-28 09:30:00,48.92,49.02,48.82,48.85,206600.0,37.2706,37.3468,37.1944,37.2173,206600.0
2015-04-28 09:40:00,48.87,48.96,48.85,48.9,153800.0,37.2325,37.3011,37.2173,37.2553,153800.0
2015-04-28 09:50:00,48.9,48.96,48.89,48.94,89200.0,37.2553,37.3011,37.2477,37.2858,89200.0
2015-04-28 10:00:00,48.94,48.94,48.79,48.82,361300.0,37.2858,37.2858,37.1715,37.1944,361300.0
2015-04-28 10:10:00,48.81,48.81,48.71,48.75,245600.0,37.1868,37.1868,37.1106,37.1411,245600.0
2015-04-28 10:20:00,48.75,48.81,48.75,48.78,128700.0,37.1411,37.1868,37.1411,37.1639,128700.0
2015-04-28 10:30:00,48.78,48.84,48.77,48.83,177000.0,37.1639,37.2096,37.1563,37.202,177000.0
2015-04-28 10:40:00,48.83,48.87,48.82,48.84,159300.0,37.202,37.2325,37.1944,37.2096,159300.0
2015-04-28 10:50:00,48.84,48.89,48.83,48.84,54000.0,37.2096,37.2477,37.202,37.2096,54000.0
2015-04-28 11:00:00,48.85,48.93,48.85,48.93,51300.0,37.2173,37.2782,37.2173,37.2782,51300.0
2015-04-28 11:10:00,48.93,48.97,48.9,48.9,76600.0,37.2782,37.3087,37.2553,37.2553,76600.0
2015-04-28 11:20:00,48.91,48.92,48.89,48.89,31500.0,37.263,37.2706,37.2477,37.2477,31500.0
2015-04-28 11:30:00,48.89,48.99,48.88,48.96,356800.0,37.2477,37.3239,37.2401,37.3011,356800.0
2015-04-28 11:40:00,48.95,48.98,48.91,48.98,46000.0,37.2934,37.3163,37.263,37.3163,46000.0
2015-04-28 11:50:00,48.98,48.99,48.93,48.96,47000.0,37.3163,37.3239,37.2782,37.3011,47000.0
2015-04-28 12:00:00,48.96,48.96,48.92,48.95,36000.0,37.3011,37.3011,37.2706,37.2934,36000.0
2015-04-28 12:10:00,48.95,48.98,48.93,48.93,27700.0,37.2934,37.3163,37.2782,37.2782,27700.0
2015-04-28 12:20:00,48.92,48.96,48.91,48.95,22300.0,37.2706,37.3011,37.263,37.2934,22300.0
2015-04-28 12:30:00,48.95,48.97,48.94,48.95,26600.0,37.2934,37.3087,37.2858,37.2934,26600.0
2015-04-28 12:40:00,48.94,48.98,48.93,48.95,23100.0,37.2858,37.3163,37.2782,37.2934,23100.0
2015-04-28 12:50:00,48.96,49.03,48.96,49.0,111800.0,37.3011,37.3544,37.3011,37.3315,111800.0
2015-04-28 13:00:00,49.0,49.01,48.98,48.99,25900.0,37.3315,37.3392,37.3163,37.3239,25900.0
2015-04-28 13:10:00,49.0,49.02,48.99,49.01,45300.0,37.3315,37.3468,37.3239,37.3392,45300.0
2015-04-28 13:20:00,49.01,49.02,48.99,48.99,39800.0,37.3392,37.3468,37.3239,37.3239,39800.0
2015-04-28 13:30:00,48.99,48.99,48.94,48.97,30900.0,37.3239,37.3239,37.2858,37.3087,30900.0
2015-04-28 13:40:00,48.97,49.0,48.96,49.0,27000.0,37.3087,37.3315,37.3011,37.3315,27000.0
2015-04-28 13:50:00,49.0,49.0,48.97,48.98,15400.0,37.3315,37.3315,37.3087,37.3163,15400.0
2015-04-28 14:00:00,48.97,48.97,48.91,48.94,44100.0,37.3087,37.3087,37.263,37.2858,44100.0
2015-04-28 14:10:00,48.94,48.96,48.93,48.94,28600.0,37.2858,37.3011,37.2782,37.2858,28600.0
2015-04-28 14:20:00,48.93,48.94,48.91,48.93,18100.0,37.2782,37.2858,37.263,37.2782,18100.0
2015-04-28 14:30:00,48.92,48.94,48.9,48.94,46300.0,37.2706,37.2858,37.2553,37.2858,46300.0
2015-04-28 14:40:00,48.93,48.95,48.92,48.94,25700.0,37.2782,37.2934,37.2706,37.2858,25700.0
2015-04-28 14:50:00,48.93,48.95,48.93,48.93,32200.0,37.2782,37.2934,37.2782,37.2782,32200.0
2015-04-28 15:00:00,48.93,48.98,48.93,48.96,43600.0,37.2782,37.3163,37.2782,37.3011,43600.0
2015-04-28 15:10:00,48.96,48.98,48.94,48.95,34400.0,37.3011,37.3163,37.2858,37.2934,34400.0
2015-04-28 15:20:00,48.95,48.97,48.94,48.96,33800.0,37.2934,37.3087,37.2858,37.3011,33800.0
2015-04-28 15:30:00,48.95,48.98,48.95,48.96,47400.0,37.2934,37.3163,37.2934,37.3011,47400.0
2015-04-28 15:40:00,48.95,48.96,48.89,48.9,76600.0,37.2934,37.3011,37.2477,37.2553,76600.0
2015-04-28 15:50:00,48.89,48.96,48.88,48.96,438800.0,37.2477,37.3011,37.2401,37.3011,438800.0
2015-04-29 09:30:00,48.81,48.91,48.76,48.78,678100.0,37.1868,37.263,37.1487,37.1639,678100.0
2015-04-29 09:40:00,48.79,48.83,48.77,48.81,149900.0,37.1715,37.202,37.1563,37.1868,149900.0
2015-04-29 09:50:00,48.81,48.84,48.76,48.77,334500.0,37.1868,37.2096,37.1487,37.1563,334500.0
2015-04-29 10:00:00,48.77,48.78,48.66,48.71,818000.0,37.1563,37.1639,37.0725,37.1106,818000.0
2015-04-29 10:10:00,48.72,48.75,48.7,48.74,164400.0,37.1182,37.1411,37.103,37.1335,164400.0
2015-04-29 10:20:00,48.74,48.75,48.68,48.71,120400.0,37.1335,37.1411,37.0877,37.1106,120400.0
2015-04-29 10:30:00,48.71,48.77,48.69,48.75,113200.0,37.1106,37.1563,37.0954,37.1411,113200.0
2015-04-29 10:40:00,48.75,48.76,48.72,48.73,204900.0,37.1411,37.1487,37.1182,37.1258,204900.0
2015-04-29 10:50:00,48.72,48.74,48.68,48.7,116800.0,37.1182,37.1335,37.0877,37.103,116800.0
2015-04-29 11:00:00,48.7,48.76,48.69,48.74,53500.0,37.103,37.1487,37.0954,37.1335,53500.0
2015-04-29 11:10:00,48.75,48.75,48.7,48.72,74400.0,37.1411,37.1411,37.103,37.1182,74400.0
2015-04-29 11:20:00,48.71,48.72,48.64,48.66,176300.0,37.1106,37.1182,37.0573,37.0725,176300.0
2015-04-29 11:30:00,48.67,48.68,48.59,48.63,253800.0,37.0801,37.0877,37.0192,37.0496,253800.0
2015-04-29 11:40:00,48.63,48.64,48.61,48.62,35400.0,37.0496,37.0573,37.0344,37.042,35400.0
2015-04-29 11:50:00,48.62,48.65,48.61,48.63,341200.0,37.042,37.0649,37.0344,37.0496,341200.0
2015-04-29 12:00:00,48.63,48.64,48.54,48.54,426600.0,37.0496,37.0573,36.9811,36.9811,426600.0
2015-04-29 12:10:00,48.55,48.55,48.48,48.49,228300.0,36.9887,36.9887,36.9354,36.943,228300.0
2015-04-29 12:20:00,48.49,48.51,48.48,48.5,60500.0,36.943,36.9582,36.9354,36.9506,60500.0
2015-04-29 12:30:00,48.5,48.51,48.46,48.48,76700.0,36.9506,36.9582,36.9201,36.9354,76700.0
2015-04-29 12:40:00,48.48,48.55,48.47,48.55,80300.0,36.9354,36.9887,36.9277,36.9887,80300.0
2015-04-29 12:50:00,48.54,48.6,48.54,48.58,68500.0,36.9811,37.0268,36.9811,37.0116,68500.0
2015-04-29 13:00:00,48.58,48.58,48.5,48.54,75400.0,37.0116,37.0116,36.9506,36.9811,75400.0
2015-04-29 13:10:00,48.53,48.55,48.5,48.54,57500.0,36.9735,36.9887,36.9506,36.9811,57500.0
2015-04-29 13:20:00,48.53,48.54,48.5,48.53,255700.0,36.9735,36.9811,36.9506,36.9735,255700.0
2015-04-29 13:30:00,48.53,48.58,48.52,48.57,56800.0,36.9735,37.0116,36.9658,37.0039,56800.0
2015-04-29 13:40:00,48.57,48.64,48.56,48.63,277300.0,37.0039,37.0573,36.9963,37.0496,277300.0
2015-04-29 13:50:00,48.63,48.68,48.63,48.64,148900.0,37.0496,37.0877,37.0496,37.0573,148900.0
2015-04-29 14:00:00,48.64,48.7,48.53,48.58,301100.0,37.0573,37.103,36.9735,37.0116,301100.0
2015-04-29 14:10:00,48.59,48.64,48.52,48.62,162000.0,37.0192,37.0573,36.9658,37.042,162000.0
2015-04-29 14:20:00,48.62,48.71,48.61,48.68,166800.0,37.042,37.1106,37.0344,37.0877,166800.0
2015-04-29 14:30:00,48.67,48.72,48.65,48.69,122900.0,37.0801,37.1182,37.0649,37.0954,122900.0
2015-04-29 14:40:00,48.69,48.71,48.63,48.63,319800.0,37.0954,37.1106,37.0496,37.0496,319800.0
2015-04-29 14:50:00,48.64,48.64,48.57,48.58,68200.0,37.0573,37.0573,37.0039,37.0116,68200.0
2015-04-29 15:00:00,48.58,48.6,48.54,48.56,206900.0,37.0116,37.0268,36.9811,36.9963,206900.0
2015-04-29 15:10:00,48.56,48.59,48.52,48.57,203700.0,36.9963,37.0192,36.9658,37.0039,203700.0
2015-04-29 15:20:00,48.57,48.58,48.55,48.56,138800.0,37.0039,37.0116,36.9887,36.9963,138800.0
2015-04-29 15:30:00,48.56,48.61,48.56,48.58,174800.0,36.9963,37.0344,36.9963,37.0116,174800.0
2015-04-29 15:40:00,48.58,48.58,48.49,48.54,203800.0,37.0116,37.0116,36.943,36.9811,203800.0
2015-04-29 15:50:00,48.53,48.58,48.5,48.54,596900.0,36.9735,37.0116,36.9506,36.9811,596900.0
2015-04-30 09:30:00,48.41,48.59,48.38,48.55,550600.0,36.882,37.0192,36.8592,36.9887,550600.0
2015-04-30 09:40:00,48.55,48.56,48.4,48.47,594700.0,36.9887,36.9963,36.8744,36.9277,594700.0
2015-04-30 09:50:00,48.47,48.47,48.38,48.41,329300.0,36.9277,36.9277,36.8592,36.882,329300.0
2015-04-30 10:00:00,48.4,48.43,48.36,48.4,236400.0,36.8744,36.8973,36.8439,36.8744,236400.0
2015-04-30 10:10:00,48.4,48.47,48.38,48.44,202900.0,36.8744,36.9277,36.8592,36.9049,202900.0
2015-04-30 10:20:00,48.44,48.47,48.37,48.39,361000.0,36.9049,36.9277,36.8516,36.8668,361000.0
2015-04-30 10:30:00,48.38,48.45,48.38,48.4,117400.0,36.8592,36.9125,36.8592,36.8744,117400.0
2015-04-30 10:40:00,48.4,48.46,48.38,48.42,125400.0,36.8744,36.9201,36.8592,36.8897,125400.0
2015-04-30 10:50:00,48.43,48.46,48.38,48.45,99200.0,36.8973,36.9201,36.8592,36.9125,99200.0
2015-04-30 11:00:00,48.44,48.56,48.44,48.55,193000.0,36.9049,36.9963,36.9049,36.9887,193000.0
2015-04-30 11:10:00,48.55,48.6,48.54,48.56,120800.0,36.9887,37.0268,36.9811,36.9963,120800.0
2015-04-30 11:20:00,48.56,48.58,48.52,48.56,66900.0,36.9963,37.0116,36.9658,36.9963,66900.0
2015-04-30 11:30:00,48.56,48.6,48.53,48.53,40200.0,36.9963,37.0268,36.9735,36.9735,40200.0
2015-04-30 11:40:00,48.54,48.55,48.49,48.49,54700.0,36.9811,36.9887,36.943,36.943,54700.0
2015-04-30 11:50:00,48.49,48.49,48.41,48.41,42400.0,36.943,36.943,36.882,36.882,42400.0
2015-04-30 12:00:00,48.41,48.42,48.38,48.38,39100.0,36.882,36.8897,36.8592,36.8592,39100.0
2015-04-30 12:10:00,48.38,48.42,48.38,48.4,41200.0,36.8592,36.8897,36.8592,36.8744,41200.0
2015-04-30 12:20:00,48.4,48.44,48.38,48.39,59300.0,36.8744,36.9049,36.8592,36.8668,59300.0
2015-04-30 12:30:00,48.4,48.42,48.37,48.39,58400.0,36.8744,36.8897,36.8516,36.8668,58400.0
2015-04-30 12:40:00,48.39,48.42,48.36,48.39,82700.0,36.8668,36.8897,36.8439,36.8668,82700.0
2015-04-30 12:50:00,48.4,48.41,48.34,48.41,190200.0,36.8744,36.882,36.8287,36.882,190200.0
2015-04-30 13:00:00,48.41,48.45,48.4,48.44,104300.0,36.882,36.9125,36.8744,36.9049,104300.0
2015-04-30 13:10:00,48.44,48.44,48.39,48.42,72300.0,36.9049,36.9049,36.8668,36.8897,72300.0
2015-04-30 13:20:00,48.43,48.44,48.37,48.43,159300.0,36.8973,36.9049,36.8516,36.8973,159300.0
2015-04-30 13:30:00,48.43,48.46,48.4,48.41,184200.0,36.8973,36.9201,36.8744,36.882,184200.0
2015-04-30 13:40:00,48.42,48.45,48.4,48.4,164400.0,36.8897,36.9125,36.8744,36.8744,164400.0
2015-04-30 13:50:00,48.4,48.44,48.39,48.41,244300.0,36.8744,36.9049,36.8668,36.882,244300.0
2015-04-30 14:00:00,48.41,48.43,48.39,48.41,75800.0,36.882,36.8973,36.8668,36.882,75800.0
2015-04-30 14:10:00,48.41,48.47,48.41,48.44,142600.0,36.882,36.9277,36.882,36.9049,142600.0
2015-04-30 14:20:00,48.44,48.46,48.37,48.37,270800.0,36.9049,36.9201,36.8516,36.8516,270800.0
2015-04-30 14:30:00,48.37,48.4,48.34,48.4,128200.0,36.8516,36.8744,36.8287,36.8744,128200.0
2015-04-30 14:40:00,48.4,48.41,48.32,48.35,444900.0,36.8744,36.882,36.8135,36.8363,444900.0
2015-04-30 14:50:00,48.35,48.35,48.26,48.29,338000.0,36.8363,36.8363,36.7678,36.7906,338000.0
2015-04-30 15:00:00,48.28,48.3,48.2,48.22,202400.0,36.783,36.7982,36.722,36.7373,202400.0
2015-04-30 15:10:00,48.22,48.28,48.18,48.26,182600.0,36.7373,36.783,36.7068,36.7678,182600.0
2015-04-30 15:20:00,48.26,48.3,48.2,48.25,277600.0,36.7678,36.7982,36.722,36.7601,277600.0
2015-04-30 15:30:00,48.25,48.35,48.21,48.3,328600.0,36.7601,36.8363,36.7297,36.7982,328600.0
2015-04-30 15:40:00,48.3,48.32,48.26,48.3,443200.0,36.7982,36.8135,36.7678,36.7982,443200.0
2015-04-30 15:50:00,48.3,48.37,48.29,48.36,479900.0,36.7982,36.8516,36.7906,36.8439,479900.0
2015-05-01 09:30:00,48.55,48.62,48.41,48.5,438400.0,36.9887,37.042,36.882,36.9506,438400.0
2015-05-01 09:40:00,48.49,48.62,48.47,48.59,209900.0,36.943,37.042,36.9277,37.0192,209900.0
2015-05-01 09:50:00,48.6,48.62,48.55,48.56,221100.0,37.0268,37.042,36.9887,36.9963,221100.0
2015-05-01 10:00:00,48.54,48.6,48.51,48.57,254600.0,36.9811,37.0268,36.9582,37.0039,254600.0
2015-05-01 10:10:00,48.57,48.65,48.57,48.64,181800.0,37.0039,37.0649,37.0039,37.0573,181800.0
2015-05-01 10:20:00,48.64,48.66,48.58,48.59,97700.0,37.0573,37.0725,37.0116,37.0192,97700.0
2015-05-01 10:30:00,48.6,48.62,48.54,48.57,137800.0,37.0268,37.042,36.9811,37.0039,137800.0
2015-05-01 10:40:00,48.57,48.58,48.53,48.56,154000.0,37.0039,37.0116,36.9735,36.9963,154000.0
2015-05-01 10:50:00,48.57,48.6,48.56,48.59,163300.0,37.0039,37.0268,36.9963,37.0192,163300.0
2015-05-01 11:00:00,48.6,48.65,48.59,48.62,66200.0,37.0268,37.0649,37.0192,37.042,66200.0
2015-05-01 11:10:00,48.63,48.65,48.62,48.64,62300.0,37.0496,37.0649,37.042,37.0573,62300.0
2015-05-01 11:20:00,48.65,48.65,48.62,48.65,99000.0,37.0649,37.0649,37.042,37.0649,99000.0
2015-05-01 11:30:00,48.65,48.68,48.59,48.6,67200.0,37.0649,37.0877,37.0192,37.0268,67200.0
2015-05-01 11:40:00,48.6,48.6,48.5,48.5,45900.0,37.0268,37.0268,36.9506,36.9506,45900.0
2015-05-01 11:50:00,48.49,48.57,48.48,48.56,40700.0,36.943,37.0039,36.9354,36.9963,40700.0
2015-05-01 12:00:00,48.55,48.55,48.48,48.5,58000.0,36.9887,36.9887,36.9354,36.9506,58000.0
2015-05-01 12:10:00,48.51,48.55,48.5,48.55,56600.0,36.9582,36.9887,36.9506,36.9887,56600.0
2015-05-01 12:20:00,48.55,48.58,48.52,48.58,166200.0,36.9887,37.0116,36.9658,37.0116,166200.0
2015-05-01 12:30:00,48.59,48.61,48.59,48.61,65500.0,37.0192,37.0344,37.0192,37.0344,65500.0
2015-05-01 12:40:00,48.61,48.63,48.59,48.63,34000.0,37.0344,37.0496,37.0192,37.0496,34000.0
2015-05-01 12:50:00,48.63,48.66,48.62,48.66,108000.0,37.0496,37.0725,37.042,37.0725,108000.0
2015-05-01 13:00:00,48.66,48.66,48.62,48.63,156100.0,37.0725,37.0725,37.042,37.0496,156100.0
2015-05-01 13:10:00,48.63,48.68,48.62,48.66,40700.0,37.0496,37.0877,37.042,37.0725,40700.0
2015-05-01 13:20:00,48.66,48.66,48.63,48.65,40500.0,37.0725,37.0725,37.0496,37.0649,40500.0
2015-05-01 13:30:00,48.65,48.67,48.63,48.67,23100.0,37.0649,37.0801,37.0496,37.0801,23100.0
2015-05-01 13:40:00,48.67,48.68,48.64,48.67,37600.0,37.0801,37.0877,37.0573,37.0801,37600.0
2015-05-01 13:50:00,48.66,48.77,48.66,48.74,213200.0,37.0725,37.1563,37.0725,37.1335,213200.0
2015-05-01 14:00:00,48.74,48.76,48.73,48.76,55400.0,37.1335,37.1487,37.1258,37.1487,55400.0
2015-05-01 14:10:00,48.76,48.77,48.72,48.74,40000.0,37.1487,37.1563,37.1182,37.1335,40000.0
2015-05-01 14:20:00,48.74,48.81,48.73,48.81,103500.0,37.1335,37.1868,37.1258,37.1868,103500.0
2015-05-01 14:30:00,48.81,48.81,48.76,48.78,25400.0,37.1868,37.1868,37.1487,37.1639,25400.0
2015-05-01 14:40:00,48.77,48.78,48.74,48.76,31700.0,37.1563,37.1639,37.1335,37.1487,31700.0
2015-05-01 14:50:00,48.76,48.76,48.7,48.73,46700.0,37.1487,37.1487,37.103,37.1258,46700.0
2015-05-01 15:00:00,48.73,48.74,48.71,48.72,87600.0,37.1258,37.1335,37.1106,37.1182,87600.0
2015-05-01 15:10:00,48.72,48.73,48.69,48.7,63600.0,37.1182,37.1258,37.0954,37.103,63600.0
2015-05-01 15:20:00,48.7,48.72,48.65,48.66,128800.0,37.103,37.1182,37.0649,37.0725,128800.0
2015-05-01 15:30:00,48.66,48.73,48.66,48.7,223200.0,37.0725,37.1258,37.0725,37.103,223200.0
2015-05-01 15:40:00,48.7,48.76,48.69,48.75,200600.0,37.103,37.1487,37.0954,37.1411,200600.0
2015-05-01 15:50:00,48.75,48.83,48.75,48.8,548700.0,37.1411,37.202,37.1411,37.1792,548700.0
2015-05-04 09:30:00,48.81,48.96,48.8,48.95,341700.0,37.1868,37.3011,37.1792,37.2934,341700.0
2015-05-04 09:40:00,48.95,48.99,48.95,48.96,118700.0,37.2934,37.3239,37.2934,37.3011,118700.0
2015-05-04 09:50:00,48.97,49.01,48.95,48.98,324900.0,37.3087,37.3392,37.2934,37.3163,324900.0
2015-05-04 10:00:00,48.98,49.0,48.95,48.96,93300.0,37.3163,37.3315,37.2934,37.3011,93300.0
2015-05-04 10:10:00,48.96,48.99,48.95,48.99,92600.0,37.3011,37.3239,37.2934,37.3239,92600.0
2015-05-04 10:20:00,48.99,49.0,48.95,48.96,244900.0,37.3239,37.3315,37.2934,37.3011,244900.0
2015-05-04 10:30:00,48.96,48.98,48.93,48.96,136800.0,37.3011,37.3163,37.2782,37.3011,136800.0
2015-05-04 10:40:00,48.96,48.97,48.92,48.94,133300.0,37.3011,37.3087,37.2706,37.2858,133300.0
2015-05-04 10:50:00,48.94,48.95,48.92,48.93,121300.0,37.2858,37.2934,37.2706,37.2782,121300.0
2015-05-04 11:00:00,48.94,48.95,48.92,48.92,71400.0,37.2858,37.2934,37.2706,37.2706,71400.0
2015-05-04 11:10:00,48.92,48.93,48.86,48.87,70500.0,37.2706,37.2782,37.2249,37.2325,70500.0
2015-05-04 11:20:00,48.87,48.9,48.85,48.89,85400.0,37.2325,37.2553,37.2173,37.2477,85400.0
2015-05-04 11:30:00,48.89,48.9,48.85,48.87,157900.0,37.2477,37.2553,37.2173,37.2325,157900.0
2015-05-04 11:40:00,48.88,48.9,48.86,48.88,150800.0,37.2401,37.2553,37.2249,37.2401,150800.0
2015-05-04 11:50:00,48.88,48.91,48.85,48.91,49400.0,37.2401,37.263,37.2173,37.263,49400.0
2015-05-04 12:00:00,48.91,48.93,48.89,48.93,54600.0,37.263,37.2782,37.2477,37.2782,54600.0
2015-05-04 12:10:00,48.93,48.94,48.9,48.93,67500.0,37.2782,37.2858,37.2553,37.2782,67500.0
2015-05-04 12:20:00,48.93,48.94,48.91,48.93,46400.0,37.2782,37.2858,37.263,37.2782,46400.0
2015-05-04 12:30:00,48.94,48.94,48.9,48.93,63200.0,37.2858,37.2858,37.2553,37.2782,63200.0
2015-05-04 12:40:00,48.93,48.95,48.91,48.93,52300.0,37.2782,37.2934,37.263,37.2782,52300.0
2015-05-04 12:50:00,48.92,48.94,48.91,48.92,110700.0,37.2706,37.2858,37.263,37.2706,110700.0
2015-05-04 13:00:00,48.92,48.92,48.87,48.89,48500.0,37.2706,37.2706,37.2325,37.2477,48500.0
2015-05-04 13:10:00,48.88,48.89,48.86,48.88,88600.0,37.2401,37.2477,37.2249,37.2401,88600.0
2015-05-04 13:20:00,48.89,48.9,48.87,48.89,27200.0,37.2477,37.2553,37.2325,37.2477,27200.0
2015-05-04 13:30:00,48.9,48.92,48.89,48.92,44000.0,37.2553,37.2706,37.2477,37.2706,44000.0
2015-05-04 13:40:00,48.92,48.94,48.91,48.93,70400.0,37.2706,37.2858,37.263,37.2782,70400.0
2015-05-04 13:50:00,48.94,48.95,48.92,48.94,65600.0,37.2858,37.2934,37.2706,37.2858,65600.0
2015-05-04 14:00:00,48.94,48.96,48.89,48.93,71700.0,37.2858,37.3011,37.2477,37.2782,71700.0
2015-05-04 14:10:00,48.94,48.95,48.9,48.94,56600.0,37.2858,37.2934,37.2553,37.2858,56600.0
2015-05-04 14:20:00,48.94,48.97,48.92,48.95,35800.0,37.2858,37.3087,37.2706,37.2934,35800.0
2015-05-04 14:30:00,48.95,48.97,48.93,48.94,60200.0,37.2934,37.3087,37.2782,37.2858,60200.0
2015-05-04 14:40:00,48.94,48.95,48.89,48.91,48800.0,37.2858,37.2934,37.2477,37.263,48800.0
2015-05-04 14:50:00,48.91,48.93,48.9,48.91,121800.0,37.263,37.2782,37.2553,37.263,121800.0
2015-05-04 15:00:00,48.91,48.93,48.89,48.91,69400.0,37.263,37.2782,37.2477,37.263,69400.0
2015-05-04 15:10:00,48.89,48.94,48.89,48.92,108700.0,37.2477,37.2858,37.2477,37.2706,108700.0
2015-05-04 15:20:00,48.92,48.96,48.92,48.96,62000.0,37.2706,37.3011,37.2706,37.3011,62000.0
2015-05-04 15:30:00,48.95,48.98,48.93,48.95,204400.0,37.2934,37.3163,37.2782,37.2934,204400.0
2015-05-04 15:40:00,48.94,48.94,48.89,48.9,136800.0,37.2858,37.2858,37.2477,37.2553,136800.0
2015-05-04 15:50:00,48.91,48.91,48.87,48.89,364400.0,37.263,37.263,37.2325,37.2477,364400.0
2015-05-05 09:30:00,48.83,48.92,48.8,48.8,225200.0,37.202,37.2706,37.1792,37.1792,225200.0
2015-05-05 09:40:00,48.8,48.87,48.77,48.82,114700.0,37.1792,37.2325,37.1563,37.1944,114700.0
2015-05-05 09:50:00,48.81,48.82,48.72,48.73,120300.0,37.1868,37.1944,37.1182,37.1258,120300.0
2015-05-05 10:00:00,48.73,48.75,48.65,48.72,178300.0,37.1258,37.1411,37.0649,37.1182,178300.0
2015-05-05 10:10:00,48.72,48.73,48.66,48.68,238300.0,37.1182,37.1258,37.0725,37.0877,238300.0
2015-05-05 10:20:00,48.68,48.78,48.67,48.75,165100.0,37.0877,37.1639,37.0801,37.1411,165100.0
2015-05-05 10:30:00,48.75,48.76,48.7,48.72,296200.0,37.1411,37.1487,37.103,37.1182,296200.0
2015-05-05 10:40:00,48.72,48.77,48.67,48.75,78000.0,37.1182,37.1563,37.0801,37.1411,78000.0
2015-05-05 10:50:00,48.75,48.76,48.68,48.7,104800.0,37.1411,37.1487,37.0877,37.103,104800.0
2015-05-05 11:00:00,48.69,48.69,48.55,48.58,140600.0,37.0954,37.0954,36.9887,37.0116,140600.0
2015-05-05 11:10:00,48.58,48.63,48.57,48.58,180900.0,37.0116,37.0496,37.0039,37.0116,180900.0
2015-05-05 11:20:00,48.59,48.59,48.52,48.54,193000.0,37.0192,37.0192,36.9658,36.9811,193000.0
2015-05-05 11:30:00,48.53,48.55,48.49,48.53,108400.0,36.9735,36.9887,36.943,36.9735,108400.0
2015-05-05 11:40:00,48.53,48.59,48.52,48.57,71500.0,36.9735,37.0192,36.9658,37.0039,71500.0
2015-05-05 11:50:00,48.57,48.58,48.54,48.58,121000.0,37.0039,37.0116,36.9811,37.0116,121000.0
2015-05-05 12:00:00,48.58,48.61,48.57,48.61,67700.0,37.0116,37.0344,37.0039,37.0344,67700.0
2015-05-05 12:10:00,48.6,48.63,48.57,48.63,64100.0,37.0268,37.0496,37.0039,37.0496,64100.0
2015-05-05 12:20:00,48.63,48.64,48.58,48.6,66700.0,37.0496,37.0573,37.0116,37.0268,66700.0
2015-05-05 12:30:00,48.6,48.61,48.57,48.57,122400.0,37.0268,37.0344,37.0039,37.0039,122400.0
2015-05-05 12:40:00,48.57,48.61,48.55,48.6,127100.0,37.0039,37.0344,36.9887,37.0268,127100.0
2015-05-05 12:50:00,48.6,48.61,48.55,48.56,189500.0,37.0268,37.0344,36.9887,36.9963,189500.0
2015-05-05 13:00:00,48.56,48.56,48.52,48.52,62500.0,36.9963,36.9963,36.9658,36.9658,62500.0
2015-05-05 13:10:00,48.52,48.52,48.47,48.5,181300.0,36.9658,36.9658,36.9277,36.9506,181300.0
2015-05-05 13:20:00,48.49,48.53,48.45,48.53,91900.0,36.943,36.9735,36.9125,36.9735,91900.0
2015-05-05 13:30:00,48.53,48.57,48.51,48.56,98600.0,36.9735,37.0039,36.9582,36.9963,98600.0
2015-05-05 13:40:00,48.55,48.56,48.52,48.54,43300.0,36.9887,36.9963,36.9658,36.9811,43300.0
2015-05-05 13:50:00,48.54,48.57,48.5,48.54,85700.0,36.9811,37.0039,36.9506,36.9811,85700.0
2015-05-05 14:00:00,48.54,48.56,48.5,48.56,126100.0,36.9811,36.9963,36.9506,36.9963,126100.0
2015-05-05 14:10:00,48.56,48.59,48.55,48.59,110500.0,36.9963,37.0192,36.9887,37.0192,110500.0
2015-05-05 14:20:00,48.59,48.6,48.51,48.53,349200.0,37.0192,37.0268,36.9582,36.9735,349200.0
2015-05-05 14:30:00,48.53,48.57,48.51,48.52,139500.0,36.9735,37.0039,36.9582,36.9658,139500.0
2015-05-05 14:40:00,48.53,48.53,48.47,48.47,332300.0,36.9735,36.9735,36.9277,36.9277,332300.0
2015-05-05 14:50:00,48.48,48.49,48.43,48.47,194400.0,36.9354,36.943,36.8973,36.9277,194400.0
2015-05-05 15:00:00,48.46,48.49,48.42,48.43,136700.0,36.9201,36.943,36.8897,36.8973,136700.0
2015-05-05 15:10:00,48.42,48.48,48.41,48.45,149600.0,36.8897,36.9354,36.882,36.9125,149600.0
2015-05-05 15:20:00,48.45,48.52,48.43,48.5,154200.0,36.9125,36.9658,36.8973,36.9506,154200.0
2015-05-05 15:30:00,48.49,48.55,48.48,48.52,181100.0,36.943,36.9887,36.9354,36.9658,181100.0
2015-05-05 15:40:00,48.52,48.53,48.48,48.48,177700.0,36.9658,36.9735,36.9354,36.9354,177700.0
2015-05-05 15:50:00,48.49,48.53,48.47,48.51,612900.0,36.943,36.9735,36.9277,36.9582,612900.0
2015-05-06 09:30:00,48.63,48.76,48.54,48.54,305400.0,37.0496,37.1487,36.9811,36.9811,305400.0
2015-05-06 09:40:00,48.53,48.56,48.4,48.43,347400.0,36.9735,36.9963,36.8744,36.8973,347400.0
2015-05-06 09:50:00,48.43,48.5,48.36,48.48,393600.0,36.8973,36.9506,36.8439,36.9354,393600.0
2015-05-06 10:00:00,48.49,48.49,48.36,48.37,235500.0,36.943,36.943,36.8439,36.8516,235500.0
2015-05-06 10:10:00,48.37,48.44,48.34,48.42,288200.0,36.8516,36.9049,36.8287,36.8897,288200.0
2015-05-06 10:20:00,48.42,48.49,48.42,48.48,275100.0,36.8897,36.943,36.8897,36.9354,275100.0
2015-05-06 10:30:00,48.48,48.48,48.42,48.46,151500.0,36.9354,36.9354,36.8897,36.9201,151500.0
2015-05-06 10:40:00,48.47,48.6,48.47,48.59,117100.0,36.9277,37.0268,36.9277,37.0192,117100.0
2015-05-06 10:50:00,48.59,48.6,48.55,48.58,43700.0,37.0192,37.0268,36.9887,37.0116,43700.0
2015-05-06 11:00:00,48.58,48.6,48.55,48.56,49200.0,37.0116,37.0268,36.9887,36.9963,49200.0
2015-05-06 11:10:00,48.55,48.55,48.47,48.49,88300.0,36.9887,36.9887,36.9277,36.943,88300.0
2015-05-06 11:20:00,48.48,48.52,48.45,48.52,61200.0,36.9354,36.9658,36.9125,36.9658,61200.0
2015-05-06 11:30:00,48.52,48.53,48.49,48.51,167400.0,36.9658,36.9735,36.943,36.9582,167400.0
2015-05-06 11:40:00,48.51,48.62,48.51,48.59,271400.0,36.9582,37.042,36.9582,37.0192,271400.0
2015-05-06 11:50:00,48.59,48.61,48.56,48.58,63300.0,37.0192,37.0344,36.9963,37.0116,63300.0
2015-05-06 12:00:00,48.59,48.59,48.48,48.51,113500.0,37.0192,37.0192,36.9354,36.9582,113500.0
2015-05-06 12:10:00,48.5,48.52,48.47,48.51,29300.0,36.9506,36.9658,36.9277,36.9582,29300.0
2015-05-06 12:20:00,48.51,48.54,48.49,48.49,80900.0,36.9582,36.9811,36.943,36.943,80900.0
2015-05-06 12:30:00,48.5,48.57,48.48,48.57,104100.0,36.9506,37.0039,36.9354,37.0039,104100.0
2015-05-06 12:40:00,48.57,48.57,48.52,48.56,65800.0,37.0039,37.0039,36.9658,36.9963,65800.0
2015-05-06 12:50:00,48.56,48.57,48.51,48.53,41600.0,36.9963,37.0039,36.9582,36.9735,41600.0
2015-05-06 13:00:00,48.53,48.53,48.49,48.51,62400.0,36.9735,36.9735,36.943,36.9582,62400.0
2015-05-06 13:10:00,48.5,48.56,48.5,48.55,304100.0,36.9506,36.9963,36.9506,36.9887,304100.0
2015-05-06 13:20:00,48.55,48.57,48.52,48.53,51200.0,36.9887,37.0039,36.9658,36.9735,51200.0
2015-05-06 13:30:00,48.53,48.53,48.44,48.49,65400.0,36.9735,36.9735,36.9049,36.943,65400.0
2015-05-06 13:40:00,48.48,48.5,48.43,48.45,89500.0,36.9354,36.9506,36.8973,36.9125,89500.0
2015-05-06 13:50:00,48.44,48.48,48.42,48.48,46700.0,36.9049,36.9354,36.8897,36.9354,46700.0
2015-05-06 14:00:00,48.48,48.52,48.48,48.52,52000.0,36.9354,36.9658,36.9354,36.9658,52000.0
2015-05-06 14:10:00,48.51,48.54,48.48,48.52,58100.0,36.9582,36.9811,36.9354,36.9658,58100.0
2015-05-06 14:20:00,48.52,48.53,48.47,48.5,92800.0,36.9658,36.9735,36.9277,36.9506,92800.0
2015-05-06 14:30:00,48.51,48.51,48.41,48.42,106500.0,36.9582,36.9582,36.882,36.8897,106500.0
2015-05-06 14:40:00,48.43,48.43,48.36,48.43,95400.0,36.8973,36.8973,36.8439,36.8973,95400.0
2015-05-06 14:50:00,48.42,48.47,48.41,48.45,114300.0,36.8897,36.9277,36.882,36.9125,114300.0
2015-05-06 15:00:00,48.45,48.48,48.43,48.47,62300.0,36.9125,36.9354,36.8973,36.9277,62300.0
2015-05-06 15:10:00,48.48,48.48,48.4,48.43,64100.0,36.9354,36.9354,36.8744,36.8973,64100.0
2015-05-06 15:20:00,48.43,48.54,48.42,48.54,99500.0,36.8973,36.9811,36.8897,36.9811,99500.0
2015-05-06 15:30:00,48.54,48.57,48.48,48.56,223100.0,36.9811,37.0039,36.9354,36.9963,223100.0
2015-05-06 15:40:00,48.56,48.57,48.5,48.55,257200.0,36.9963,37.0039,36.9506,36.9887,257200.0
2015-05-06 15:50:00,48.55,48.66,48.53,48.66,829000.0,36.9887,37.0725,36.9735,37.0725,829000.0
2015-05-07 09:30:00,48.48,48.53,48.37,48.48,481600.0,36.9354,36.9735,36.8516,36.9354,481600.0
2015-05-07 09:40:00,48.47,48.64,48.47,48.63,302400.0,36.9277,37.0573,36.9277,37.0496,302400.0
2015-05-07 09:50:00,48.63,48.64,48.49,48.52,319300.0,37.0496,37.0573,36.943,36.9658,319300.0
2015-05-07 10:00:00,48.51,48.59,48.48,48.57,360300.0,36.9582,37.0192,36.9354,37.0039,360300.0
2015-05-07 10:10:00,48.57,48.6,48.54,48.58,184300.0,37.0039,37.0268,36.9811,37.0116,184300.0
2015-05-07 10:20:00,48.58,48.62,48.55,48.57,212300.0,37.0116,37.042,36.9887,37.0039,212300.0
2015-05-07 10:30:00,48.57,48.58,48.5,48.58,120100.0,37.0039,37.0116,36.9506,37.0116,120100.0
2015-05-07 10:40:00,48.59,48.7,48.58,48.65,229200.0,37.0192,37.103,37.0116,37.0649,229200.0
2015-05-07 10:50:00,48.64,48.71,48.64,48.69,76700.0,37.0573,37.1106,37.0573,37.0954,76700.0
2015-05-07 11:00:00,48.7,48.71,48.65,48.69,54200.0,37.103,37.1106,37.0649,37.0954,54200.0
2015-05-07 11:10:00,48.68,48.72,48.68,48.71,35500.0,37.0877,37.1182,37.0877,37.1106,35500.0
2015-05-07 11:20:00,48.71,48.8,48.7,48.8,254800.0,37.1106,37.1792,37.103,37.1792,254800.0
2015-05-07 11:30:00,48.8,48.8,48.74,48.75,109200.0,37.1792,37.1792,37.1335,37.1411,109200.0
2015-05-07 11:40:00,48.74,48.79,48.74,48.78,104300.0,37.1335,37.1715,37.1335,37.1639,104300.0
2015-05-07 11:50:00,48.78,48.78,48.73,48.73,75000.0,37.1639,37.1639,37.1258,37.1258,75000.0
2015-05-07 12:00:00,48.73,48.8,48.73,48.79,100900.0,37.1258,37.1792,37.1258,37.1715,100900.0
2015-05-07 12:10:00,48.79,48.83,48.77,48.82,93300.0,37.1715,37.202,37.1563,37.1944,93300.0
2015-05-07 12:20:00,48.83,48.85,48.81,48.82,233500.0,37.202,37.2173,37.1868,37.1944,233500.0
2015-05-07 12:30:00,48.82,48.85,48.8,48.85,47300.0,37.1944,37.2173,37.1792,37.2173,47300.0
2015-05-07 12:40:00,48.85,48.86,48.83,48.83,112900.0,37.2173,37.2249,37.202,37.202,112900.0
2015-05-07 12:50:00,48.83,48.86,48.82,48.83,55300.0,37.202,37.2249,37.1944,37.202,55300.0
2015-05-07 13:00:00,48.83,48.86,48.82,48.82,37700.0,37.202,37.2249,37.1944,37.1944,37700.0
2015-05-07 13:10:00,48.82,48.85,48.8,48.82,53600.0,37.1944,37.2173,37.1792,37.1944,53600.0
2015-05-07 13:20:00,48.81,48.82,48.78,48.79,88800.0,37.1868,37.1944,37.1639,37.1715,88800.0
2015-05-07 13:30:00,48.8,48.84,48.79,48.84,73000.0,37.1792,37.2096,37.1715,37.2096,73000.0
2015-05-07 13:40:00,48.83,48.84,48.79,48.81,101400.0,37.202,37.2096,37.1715,37.1868,101400.0
2015-05-07 13:50:00,48.8,48.82,48.78,48.8,66500.0,37.1792,37.1944,37.1639,37.1792,66500.0
2015-05-07 14:00:00,48.8,48.83,48.79,48.81,46800.0,37.1792,37.202,37.1715,37.1868,46800.0
2015-05-07 14:10:00,48.81,48.82,48.79,48.8,37700.0,37.1868,37.1944,37.1715,37.1792,37700.0
2015-05-07 14:20:00,48.79,48.82,48.78,48.8,24900.0,37.1715,37.1944,37.1639,37.1792,24900.0
2015-05-07 14:30:00,48.81,48.84,48.79,48.8,34300.0,37.1868,37.2096,37.1715,37.1792,34300.0
2015-05-07 14:40:00,48.79,48.81,48.77,48.77,26700.0,37.1715,37.1868,37.1563,37.1563,26700.0
2015-05-07 14:50:00,48.78,48.81,48.77,48.8,45200.0,37.1639,37.1868,37.1563,37.1792,45200.0
2015-05-07 15:00:00,48.8,48.83,48.79,48.8,182200.0,37.1792,37.202,37.1715,37.1792,182200.0
2015-05-07 15:10:00,48.81,48.83,48.74,48.75,147400.0,37.1868,37.202,37.1335,37.1411,147400.0
2015-05-07 15:20:00,48.76,48.77,48.73,48.75,151800.0,37.1487,37.1563,37.1258,37.1411,151800.0
2015-05-07 15:30:00,48.76,48.77,48.74,48.75,89700.0,37.1487,37.1563,37.1335,37.1411,89700.0
2015-05-07 15:40:00,48.75,48.76,48.69,48.75,248200.0,37.1411,37.1487,37.0954,37.1411,248200.0
2015-05-07 15:50:00,48.75,48.8,48.74,48.75,610300.0,37.1411,37.1792,37.1335,37.1411,610300.0
2015-05-08 09:30:00,49.01,49.2,49.01,49.19,349800.0,37.3392,37.4839,37.3392,37.4763,349800.0
2015-05-08 09:40:00,49.18,49.33,49.18,49.27,453200.0,37.4687,37.583,37.4687,37.5372,453200.0
2015-05-08 09:50:00,49.28,49.34,49.25,49.29,374900.0,37.5449,37.5906,37.522,37.5525,374900.0
2015-05-08 10:00:00,49.3,49.35,49.28,49.34,401900.0,37.5601,37.5982,37.5449,37.5906,401900.0
2015-05-08 10:10:00,49.33,49.36,49.29,49.3,154200.0,37.583,37.6058,37.5525,37.5601,154200.0
2015-05-08 10:20:00,49.31,49.33,49.29,49.3,48600.0,37.5677,37.583,37.5525,37.5601,48600.0
2015-05-08 10:30:00,49.31,49.32,49.26,49.28,137300.0,37.5677,37.5753,37.5296,37.5449,137300.0
2015-05-08 10:40:00,49.28,49.31,49.27,49.29,59100.0,37.5449,37.5677,37.5372,37.5525,59100.0
2015-05-08 10:50:00,49.3,49.32,49.27,49.32,271300.0,37.5601,37.5753,37.5372,37.5753,271300.0
2015-05-08 11:00:00,49.31,49.33,49.27,49.28,133900.0,37.5677,37.583,37.5372,37.5449,133900.0
2015-05-08 11:10:00,49.28,49.3,49.27,49.29,103700.0,37.5449,37.5601,37.5372,37.5525,103700.0
2015-05-08 11:20:00,49.29,49.29,49.23,49.24,78300.0,37.5525,37.5525,37.5068,37.5144,78300.0
2015-05-08 11:30:00,49.24,49.29,49.24,49.28,114300.0,37.5144,37.5525,37.5144,37.5449,114300.0
2015-05-08 11:40:00,49.28,49.29,49.27,49.28,85200.0,37.5449,37.5525,37.5372,37.5449,85200.0
2015-05-08 11:50:00,49.28,49.33,49.27,49.29,120600.0,37.5449,37.583,37.5372,37.5525,120600.0
2015-05-08 12:00:00,49.29,49.31,49.26,49.27,79700.0,37.5525,37.5677,37.5296,37.5372,79700.0
2015-05-08 12:10:00,49.27,49.27,49.23,49.23,43600.0,37.5372,37.5372,37.5068,37.5068,43600.0
2015-05-08 12:20:00,49.24,49.26,49.23,49.25,29800.0,37.5144,37.5296,37.5068,37.522,29800.0
2015-05-08 12:30:00,49.25,49.27,49.24,49.24,36300.0,37.522,37.5372,37.5144,37.5144,36300.0
2015-05-08 12:40:00,49.25,49.25,49.22,49.24,57500.0,37.522,37.522,37.4991,37.5144,57500.0
2015-05-08 12:50:00,49.25,49.26,49.23,49.24,39300.0,37.522,37.5296,37.5068,37.5144,39300.0
2015-05-08 13:00:00,49.24,49.24,49.22,49.22,145300.0,37.5144,37.5144,37.4991,37.4991,145300.0
2015-05-08 13:10:00,49.23,49.25,49.21,49.23,38900.0,37.5068,37.522,37.4915,37.5068,38900.0
2015-05-08 13:20:00,49.23,49.23,49.18,49.18,57800.0,37.5068,37.5068,37.4687,37.4687,57800.0
2015-05-08 13:30:00,49.19,49.2,49.16,49.16,31900.0,37.4763,37.4839,37.4534,37.4534,31900.0
2015-05-08 13:40:00,49.16,49.17,49.15,49.15,31300.0,37.4534,37.4611,37.4458,37.4458,31300.0
2015-05-08 13:50:00,49.16,49.17,49.13,49.13,158200.0,37.4534,37.4611,37.4306,37.4306,158200.0
2015-05-08 14:00:00,49.13,49.17,49.12,49.12,47900.0,37.4306,37.4611,37.423,37.423,47900.0
2015-05-08 14:10:00,49.12,49.14,49.11,49.12,745800.0,37.423,37.4382,37.4153,37.423,745800.0
2015-05-08 14:20:00,49.12,49.13,49.11,49.11,124200.0,37.423,37.4306,37.4153,37.4153,124200.0
2015-05-08 14:30:00,49.11,49.14,49.1,49.13,407700.0,37.4153,37.4382,37.4077,37.4306,407700.0
2015-05-08 14:40:00,49.13,49.16,49.12,49.16,123700.0,37.4306,37.4534,37.423,37.4534,123700.0
2015-05-08 14:50:00,49.15,49.17,49.13,49.15,128800.0,37.4458,37.4611,37.4306,37.4458,128800.0
2015-05-08 15:00:00,49.15,49.18,49.13,49.17,156200.0,37.4458,37.4687,37.4306,37.4611,156200.0
2015-05-08 15:10:00,49.18,49.19,49.15,49.15,85400.0,37.4687,37.4763,37.4458,37.4458,85400.0
2015-05-08 15:20:00,49.16,49.16,49.13,49.13,57200.0,37.4534,37.4534,37.4306,37.4306,57200.0
2015-05-08 15:30:00,49.14,49.17,49.13,49.14,183100.0,37.4382,37.4611,37.4306,37.4382,183100.0
2015-05-08 15:40:00,49.14,49.18,49.14,49.15,154700.0,37.4382,37.4687,37.4382,37.4458,154700.0
2015-05-08 15:50:00,49.16,49.18,49.13,49.16,549500.0,37.4534,37.4687,37.4306,37.4534,549500.0
2015-05-11 09:30:00,49.03,49.21,49.03,49.19,205500.0,37.3544,37.4915,37.3544,37.4763,205500.0
2015-05-11 09:40:00,49.19,49.22,49.15,49.18,151300.0,37.4763,37.4991,37.4458,37.4687,151300.0
2015-05-11 09:50:00,49.18,49.22,49.15,49.22,128000.0,37.4687,37.4991,37.4458,37.4991,128000.0
2015-05-11 10:00:00,49.22,49.29,49.22,49.28,53200.0,37.4991,37.5525,37.4991,37.5449,53200.0
2015-05-11 10:10:00,49.27,49.28,49.25,49.26,35300.0,37.5372,37.5449,37.522,37.5296,35300.0
2015-05-11 10:20:00,49.27,49.3,49.22,49.22,57700.0,37.5372,37.5601,37.4991,37.4991,57700.0
2015-05-11 10:30:00,49.22,49.23,49.16,49.2,75900.0,37.4991,37.5068,37.4534,37.4839,75900.0
2015-05-11 10:40:00,49.2,49.28,49.2,49.28,87300.0,37.4839,37.5449,37.4839,37.5449,87300.0
2015-05-11 10:50:00,49.28,49.31,49.28,49.3,45400.0,37.5449,37.5677,37.5449,37.5601,45400.0
2015-05-11 11:00:00,49.29,49.31,49.26,49.29,66900.0,37.5525,37.5677,37.5296,37.5525,66900.0
2015-05-11 11:10:00,49.29,49.33,49.28,49.29,81600.0,37.5525,37.583,37.5449,37.5525,81600.0
2015-05-11 11:20:00,49.29,49.3,49.26,49.27,42700.0,37.5525,37.5601,37.5296,37.5372,42700.0
2015-05-11 11:30:00,49.27,49.28,49.25,49.28,36500.0,37.5372,37.5449,37.522,37.5449,36500.0
2015-05-11 11:40:00,49.28,49.29,49.24,49.26,62800.0,37.5449,37.5525,37.5144,37.5296,62800.0
2015-05-11 11:50:00,49.26,49.3,49.25,49.27,19000.0,37.5296,37.5601,37.522,37.5372,19000.0
2015-05-11 12:00:00,49.26,49.27,49.18,49.19,133500.0,37.5296,37.5372,37.4687,37.4763,133500.0
2015-05-11 12:10:00,49.19,49.2,49.15,49.17,177100.0,37.4763,37.4839,37.4458,37.4611,177100.0
2015-05-11 12:20:00,49.18,49.18,49.14,49.18,47100.0,37.4687,37.4687,37.4382,37.4687,47100.0
2015-05-11 12:30:00,49.18,49.19,49.16,49.17,29900.0,37.4687,37.4763,37.4534,37.4611,29900.0
2015-05-11 12:40:00,49.17,49.17,49.14,49.14,40000.0,37.4611,37.4611,37.4382,37.4382,40000.0
2015-05-11 12:50:00,49.15,49.17,49.14,49.16,48200.0,37.4458,37.4611,37.4382,37.4534,48200.0
2015-05-11 13:00:00,49.16,49.18,49.15,49.17,80400.0,37.4534,37.4687,37.4458,37.4611,80400.0
2015-05-11 13:10:00,49.17,49.21,49.17,49.19,25500.0,37.4611,37.4915,37.4611,37.4763,25500.0
2015-05-11 13:20:00,49.18,49.18,49.15,49.16,49500.0,37.4687,37.4687,37.4458,37.4534,49500.0
2015-05-11 13:30:00,49.17,49.17,49.14,49.14,87100.0,37.4611,37.4611,37.4382,37.4382,87100.0
2015-05-11 13:40:00,49.15,49.17,49.13,49.13,77100.0,37.4458,37.4611,37.4306,37.4306,77100.0
2015-05-11 13:50:00,49.13,49.15,49.12,49.13,51300.0,37.4306,37.4458,37.423,37.4306,51300.0
2015-05-11 14:00:00,49.12,49.15,49.1,49.1,114300.0,37.423,37.4458,37.4077,37.4077,114300.0
2015-05-11 14:10:00,49.1,49.11,49.07,49.09,47200.0,37.4077,37.4153,37.3849,37.4001,47200.0
2015-05-11 14:20:00,49.09,49.1,49.08,49.09,72600.0,37.4001,37.4077,37.3925,37.4001,72600.0
2015-05-11 14:30:00,49.09,49.11,49.04,49.05,56700.0,37.4001,37.4153,37.362,37.3696,56700.0
2015-05-11 14:40:00,49.05,49.08,49.02,49.04,115600.0,37.3696,37.3925,37.3468,37.362,115600.0
2015-05-11 14:50:00,49.03,49.04,48.97,48.99,75000.0,37.3544,37.362,37.3087,37.3239,75000.0
2015-05-11 15:00:00,48.99,49.01,48.95,49.0,73300.0,37.3239,37.3392,37.2934,37.3315,73300.0
2015-05-11 15:10:00,49.0,49.05,48.99,49.05,61600.0,37.3315,37.3696,37.3239,37.3696,61600.0
2015-05-11 15:20:00,49.05,49.07,49.04,49.04,183200.0,37.3696,37.3849,37.362,37.362,183200.0
2015-05-11 15:30:00,49.05,49.06,49.0,49.01,146100.0,37.3696,37.3772,37.3315,37.3392,146100.0
2015-05-11 15:40:00,49.02,49.03,48.96,48.98,150200.0,37.3468,37.3544,37.3011,37.3163,150200.0
2015-05-11 15:50:00,48.97,48.99,48.95,48.95,474200.0,37.3087,37.3239,37.2934,37.2934,474200.0
2015-05-12 09:30:00,48.51,48.75,48.51,48.71,404100.0,36.9582,37.1411,36.9582,37.1106,404100.0
2015-05-12 09:40:00,48.72,48.73,48.59,48.65,298800.0,37.1182,37.1258,37.0192,37.0649,298800.0
2015-05-12 09:50:00,48.65,48.78,48.64,48.77,147000.0,37.0649,37.1639,37.0573,37.1563,147000.0
2015-05-12 10:00:00,48.76,48.78,48.69,48.78,237200.0,37.1487,37.1639,37.0954,37.1639,237200.0
2015-05-12 10:10:00,48.78,48.8,48.71,48.72,270200.0,37.1639,37.1792,37.1106,37.1182,270200.0
2015-05-12 10:20:00,48.73,48.77,48.72,48.74,172500.0,37.1258,37.1563,37.1182,37.1335,172500.0
2015-05-12 10:30:00,48.74,48.91,48.74,48.91,105800.0,37.1335,37.263,37.1335,37.263,105800.0
2015-05-12 10:40:00,48.92,48.98,48.9,48.93,78400.0,37.2706,37.3163,37.2553,37.2782,78400.0
2015-05-12 10:50:00,48.92,48.93,48.88,48.9,41400.0,37.2706,37.2782,37.2401,37.2553,41400.0
2015-05-12 11:00:00,48.9,48.98,48.9,48.95,87000.0,37.2553,37.3163,37.2553,37.2934,87000.0
2015-05-12 11:10:00,48.96,48.96,48.86,48.88,88900.0,37.3011,37.3011,37.2249,37.2401,88900.0
2015-05-12 11:20:00,48.88,48.91,48.85,48.87,172600.0,37.2401,37.263,37.2173,37.2325,172600.0
2015-05-12 11:30:00,48.87,48.89,48.85,48.88,44900.0,37.2325,37.2477,37.2173,37.2401,44900.0
2015-05-12 11:40:00,48.87,48.93,48.85,48.91,165000.0,37.2325,37.2782,37.2173,37.263,165000.0
2015-05-12 11:50:00,48.91,48.92,48.89,48.9,57400.0,37.263,37.2706,37.2477,37.2553,57400.0
2015-05-12 12:00:00,48.9,48.92,48.84,48.84,93500.0,37.2553,37.2706,37.2096,37.2096,93500.0
2015-05-12 12:10:00,48.83,48.87,48.81,48.86,56100.0,37.202,37.2325,37.1868,37.2249,56100.0
2015-05-12 12:20:00,48.86,48.89,48.84,48.89,30300.0,37.2249,37.2477,37.2096,37.2477,30300.0
2015-05-12 12:30:00,48.88,48.91,48.85,48.91,34200.0,37.2401,37.263,37.2173,37.263,34200.0
2015-05-12 12:40:00,48.91,48.93,48.9,48.92,20200.0,37.263,37.2782,37.2553,37.2706,20200.0
2015-05-12 12:50:00,48.91,48.95,48.91,48.92,83200.0,37.263,37.2934,37.263,37.2706,83200.0
2015-05-12 13:00:00,48.93,48.94,48.88,48.92,41100.0,37.2782,37.2858,37.2401,37.2706,41100.0
2015-05-12 13:10:00,48.93,48.95,48.9,48.91,43200.0,37.2782,37.2934,37.2553,37.263,43200.0
2015-05-12 13:20:00,48.92,48.94,48.91,48.92,28400.0,37.2706,37.2858,37.263,37.2706,28400.0
2015-05-12 13:30:00,48.92,48.92,48.86,48.89,53200.0,37.2706,37.2706,37.2249,37.2477,53200.0
2015-05-12 13:40:00,48.9,48.9,48.87,48.89,39100.0,37.2553,37.2553,37.2325,37.2477,39100.0
2015-05-12 13:50:00,48.88,48.9,48.84,48.87,34600.0,37.2401,37.2553,37.2096,37.2325,34600.0
2015-05-12 14:00:00,48.88,48.92,48.87,48.9,28900.0,37.2401,37.2706,37.2325,37.2553,28900.0
2015-05-12 14:10:00,48.91,48.91,48.85,48.87,93700.0,37.263,37.263,37.2173,37.2325,93700.0
2015-05-12 14:20:00,48.88,48.98,48.87,48.98,99000.0,37.2401,37.3163,37.2325,37.3163,99000.0
2015-05-12 14:30:00,48.98,49.02,48.98,49.02,152100.0,37.3163,37.3468,37.3163,37.3468,152100.0
2015-05-12 14:40:00,49.02,49.02,48.97,49.0,148400.0,37.3468,37.3468,37.3087,37.3315,148400.0
2015-05-12 14:50:00,49.0,49.01,48.91,48.93,58100.0,37.3315,37.3392,37.263,37.2782,58100.0
2015-05-12 15:00:00,48.93,48.95,48.9,48.92,136100.0,37.2782,37.2934,37.2553,37.2706,136100.0
2015-05-12 15:10:00,48.92,48.94,48.9,48.91,60000.0,37.2706,37.2858,37.2553,37.263,60000.0
2015-05-12 15:20:00,48.91,48.96,48.91,48.94,118000.0,37.263,37.3011,37.263,37.2858,118000.0
2015-05-12 15:30:00,48.94,48.96,48.9,48.94,87400.0,37.2858,37.3011,37.2553,37.2858,87400.0
2015-05-12 15:40:00,48.94,48.94,48.89,48.9,323400.0,37.2858,37.2858,37.2477,37.2553,323400.0
2015-05-12 15:50:00,48.91,48.92,48.86,48.86,364000.0,37.263,37.2706,37.2249,37.2249,364000.0
2015-05-13 09:30:00,48.85,49.18,48.85,49.12,339500.0,37.2173,37.4687,37.2173,37.423,339500.0
2015-05-13 09:40:00,49.13,49.19,49.08,49.19,121300.0,37.4306,37.4763,37.3925,37.4763,121300.0
2015-05-13 09:50:00,49.19,49.19,49.11,49.11,40900.0,37.4763,37.4763,37.4153,37.4153,40900.0
2015-05-13 10:00:00,49.12,49.13,49.06,49.12,111400.0,37.423,37.4306,37.3772,37.423,111400.0
2015-05-13 10:10:00,49.12,49.14,49.07,49.07,42500.0,37.423,37.4382,37.3849,37.3849,42500.0
2015-05-13 10:20:00,49.07,49.12,49.07,49.07,47700.0,37.3849,37.423,37.3849,37.3849,47700.0
2015-05-13 10:30:00,49.07,49.08,48.97,48.98,182400.0,37.3849,37.3925,37.3087,37.3163,182400.0
2015-05-13 10:40:00,48.98,49.01,48.93,48.96,125200.0,37.3163,37.3392,37.2782,37.3011,125200.0
2015-05-13 10:50:00,48.95,49.01,48.92,48.92,80000.0,37.2934,37.3392,37.2706,37.2706,80000.0
2015-05-13 11:00:00,48.92,48.92,48.87,48.91,80800.0,37.2706,37.2706,37.2325,37.263,80800.0
2015-05-13 11:10:00,48.91,48.95,48.88,48.93,53400.0,37.263,37.2934,37.2401,37.2782,53400.0
2015-05-13 11:20:00,48.93,48.93,48.88,48.9,30900.0,37.2782,37.2782,37.2401,37.2553,30900.0
2015-05-13 11:30:00,48.9,48.93,48.86,48.9,97100.0,37.2553,37.2782,37.2249,37.2553,97100.0
2015-05-13 11:40:00,48.9,48.96,48.89,48.93,216700.0,37.2553,37.3011,37.2477,37.2782,216700.0
2015-05-13 11:50:00,48.93,48.93,48.89,48.89,52900.0,37.2782,37.2782,37.2477,37.2477,52900.0
2015-05-13 12:00:00,48.9,48.95,48.89,48.91,84700.0,37.2553,37.2934,37.2477,37.263,84700.0
2015-05-13 12:10:00,48.91,48.93,48.9,48.93,39700.0,37.263,37.2782,37.2553,37.2782,39700.0
2015-05-13 12:20:00,48.93,48.93,48.85,48.87,48000.0,37.2782,37.2782,37.2173,37.2325,48000.0
2015-05-13 12:30:00,48.87,48.92,48.84,48.91,60600.0,37.2325,37.2706,37.2096,37.263,60600.0
2015-05-13 12:40:00,48.91,48.92,48.86,48.9,44800.0,37.263,37.2706,37.2249,37.2553,44800.0
2015-05-13 12:50:00,48.9,48.9,48.88,48.9,32700.0,37.2553,37.2553,37.2401,37.2553,32700.0
2015-05-13 13:00:00,48.9,49.0,48.89,48.98,61400.0,37.2553,37.3315,37.2477,37.3163,61400.0
2015-05-13 13:10:00,48.98,48.98,48.95,48.96,30200.0,37.3163,37.3163,37.2934,37.3011,30200.0
2015-05-13 13:20:00,48.95,48.97,48.92,48.96,31800.0,37.2934,37.3087,37.2706,37.3011,31800.0
2015-05-13 13:30:00,48.97,48.99,48.96,48.97,16300.0,37.3087,37.3239,37.3011,37.3087,16300.0
2015-05-13 13:40:00,48.98,49.0,48.97,48.98,44600.0,37.3163,37.3315,37.3087,37.3163,44600.0
2015-05-13 13:50:00,48.98,48.98,48.93,48.97,51900.0,37.3163,37.3163,37.2782,37.3087,51900.0
2015-05-13 14:00:00,48.97,48.98,48.9,48.91,35500.0,37.3087,37.3163,37.2553,37.263,35500.0
2015-05-13 14:10:00,48.91,48.92,48.87,48.89,40000.0,37.263,37.2706,37.2325,37.2477,40000.0
2015-05-13 14:20:00,48.9,48.91,48.87,48.9,101800.0,37.2553,37.263,37.2325,37.2553,101800.0
2015-05-13 14:30:00,48.9,48.91,48.87,48.9,64500.0,37.2553,37.263,37.2325,37.2553,64500.0
2015-05-13 14:40:00,48.9,48.92,48.89,48.91,63900.0,37.2553,37.2706,37.2477,37.263,63900.0
2015-05-13 14:50:00,48.9,48.9,48.84,48.84,60200.0,37.2553,37.2553,37.2096,37.2096,60200.0
2015-05-13 15:00:00,48.84,48.92,48.84,48.9,68800.0,37.2096,37.2706,37.2096,37.2553,68800.0
2015-05-13 15:10:00,48.9,48.9,48.85,48.85,54700.0,37.2553,37.2553,37.2173,37.2173,54700.0
2015-05-13 15:20:00,48.84,48.86,48.81,48.83,146600.0,37.2096,37.2249,37.1868,37.202,146600.0
2015-05-13 15:30:00,48.82,48.83,48.78,48.8,153300.0,37.1944,37.202,37.1639,37.1792,153300.0
2015-05-13 15:40:00,48.8,48.86,48.79,48.84,197700.0,37.1792,37.2249,37.1715,37.2096,197700.0
2015-05-13 15:50:00,48.85,48.88,48.84,48.84,332600.0,37.2173,37.2401,37.2096,37.2096,332600.0
2015-05-14 09:30:00,49.04,49.25,49.04,49.2,368600.0,37.362,37.522,37.362,37.4839,368600.0
2015-05-14 09:40:00,49.2,49.24,49.16,49.2,235900.0,37.4839,37.5144,37.4534,37.4839,235900.0
2015-05-14 09:50:00,49.2,49.22,49.15,49.16,214800.0,37.4839,37.4991,37.4458,37.4534,214800.0
2015-05-14 10:00:00,49.16,49.25,49.15,49.25,174000.0,37.4534,37.522,37.4458,37.522,174000.0
2015-05-14 10:10:00,49.26,49.3,49.26,49.26,62600.0,37.5296,37.5601,37.5296,37.5296,62600.0
2015-05-14 10:20:00,49.27,49.29,49.24,49.28,36800.0,37.5372,37.5525,37.5144,37.5449,36800.0
2015-05-14 10:30:00,49.28,49.36,49.28,49.36,229900.0,37.5449,37.6058,37.5449,37.6058,229900.0
2015-05-14 10:40:00,49.36,49.37,49.34,49.35,74300.0,37.6058,37.6134,37.5906,37.5982,74300.0
2015-05-14 10:50:00,49.35,49.37,49.34,49.35,42400.0,37.5982,37.6134,37.5906,37.5982,42400.0
2015-05-14 11:00:00,49.34,49.36,49.33,49.33,113500.0,37.5906,37.6058,37.583,37.583,113500.0
2015-05-14 11:10:00,49.33,49.33,49.28,49.3,147400.0,37.583,37.583,37.5449,37.5601,147400.0
2015-05-14 11:20:00,49.3,49.32,49.29,49.31,32200.0,37.5601,37.5753,37.5525,37.5677,32200.0
2015-05-14 11:30:00,49.31,49.32,49.29,49.31,53700.0,37.5677,37.5753,37.5525,37.5677,53700.0
2015-05-14 11:40:00,49.32,49.36,49.31,49.36,30500.0,37.5753,37.6058,37.5677,37.6058,30500.0
2015-05-14 11:50:00,49.36,49.39,49.35,49.39,78200.0,37.6058,37.6287,37.5982,37.6287,78200.0
2015-05-14 12:00:00,49.38,49.4,49.37,49.38,38900.0,37.621,37.6363,37.6134,37.621,38900.0
2015-05-14 12:10:00,49.39,49.42,49.38,49.4,54700.0,37.6287,37.6515,37.621,37.6363,54700.0
2015-05-14 12:20:00,49.41,49.44,49.41,49.43,207300.0,37.6439,37.6668,37.6439,37.6591,207300.0
2015-05-14 12:30:00,49.43,49.45,49.42,49.42,103400.0,37.6591,37.6744,37.6515,37.6515,103400.0
2015-05-14 12:40:00,49.42,49.44,49.4,49.44,53400.0,37.6515,37.6668,37.6363,37.6668,53400.0
2015-05-14 12:50:00,49.44,49.47,49.43,49.46,112100.0,37.6668,37.6896,37.6591,37.682,112100.0
2015-05-14 13:00:00,49.47,49.5,49.46,49.49,90800.0,37.6896,37.7125,37.682,37.7049,90800.0
2015-05-14 13:10:00,49.49,49.5,49.47,49.48,58000.0,37.7049,37.7125,37.6896,37.6972,58000.0
2015-05-14 13:20:00,49.48,49.54,49.48,49.54,77900.0,37.6972,37.7429,37.6972,37.7429,77900.0
2015-05-14 13:30:00,49.54,49.57,49.54,49.56,189500.0,37.7429,37.7658,37.7429,37.7582,189500.0
2015-05-14 13:40:00,49.56,49.56,49.54,49.56,186400.0,37.7582,37.7582,37.7429,37.7582,186400.0
2015-05-14 13:50:00,49.55,49.56,49.54,49.55,59700.0,37.7506,37.7582,37.7429,37.7506,59700.0
2015-05-14 14:00:00,49.55,49.55,49.52,49.54,27300.0,37.7506,37.7506,37.7277,37.7429,27300.0
2015-05-14 14:10:00,49.55,49.57,49.54,49.56,60900.0,37.7506,37.7658,37.7429,37.7582,60900.0
2015-05-14 14:20:00,49.57,49.58,49.55,49.56,40000.0,37.7658,37.7734,37.7506,37.7582,40000.0
2015-05-14 14:30:00,49.55,49.57,49.54,49.55,85700.0,37.7506,37.7658,37.7429,37.7506,85700.0
2015-05-14 14:40:00,49.55,49.57,49.54,49.54,48800.0,37.7506,37.7658,37.7429,37.7429,48800.0
2015-05-14 14:50:00,49.55,49.57,49.54,49.57,107500.0,37.7506,37.7658,37.7429,37.7658,107500.0
2015-05-14 15:00:00,49.57,49.58,49.55,49.58,51400.0,37.7658,37.7734,37.7506,37.7734,51400.0
2015-05-14 15:10:00,49.58,49.61,49.57,49.6,209100.0,37.7734,37.7963,37.7658,37.7887,209100.0
2015-05-14 15:20:00,49.59,49.6,49.56,49.56,82100.0,37.781,37.7887,37.7582,37.7582,82100.0
2015-05-14 15:30:00,49.57,49.57,49.54,49.54,150300.0,37.7658,37.7658,37.7429,37.7429,150300.0
2015-05-14 15:40:00,49.54,49.56,49.52,49.55,436000.0,37.7429,37.7582,37.7277,37.7506,436000.0
2015-05-14 15:50:00,49.55,49.6,49.54,49.58,1195500.0,37.7506,37.7887,37.7429,37.7734,1195500.0
2015-05-15 09:30:00,49.59,49.66,49.55,49.63,150000.0,37.781,37.8344,37.7506,37.8115,150000.0
2015-05-15 09:40:00,49.64,49.7,49.62,49.68,189900.0,37.8191,37.8648,37.8039,37.8496,189900.0
2015-05-15 09:50:00,49.68,49.68,49.62,49.66,143600.0,37.8496,37.8496,37.8039,37.8344,143600.0
2015-05-15 10:00:00,49.66,49.67,49.56,49.61,629000.0,37.8344,37.842,37.7582,37.7963,629000.0
2015-05-15 10:10:00,49.61,49.67,49.6,49.62,113100.0,37.7963,37.842,37.7887,37.8039,113100.0
2015-05-15 10:20:00,49.61,49.69,49.61,49.66,96500.0,37.7963,37.8572,37.7963,37.8344,96500.0
2015-05-15 10:30:00,49.67,49.67,49.6,49.66,385900.0,37.842,37.842,37.7887,37.8344,385900.0
2015-05-15 10:40:00,49.66,49.71,49.65,49.7,166100.0,37.8344,37.8725,37.8268,37.8648,166100.0
2015-05-15 10:50:00,49.7,49.7,49.66,49.68,61500.0,37.8648,37.8648,37.8344,37.8496,61500.0
2015-05-15 11:00:00,49.68,49.69,49.66,49.68,58900.0,37.8496,37.8572,37.8344,37.8496,58900.0
2015-05-15 11:10:00,49.68,49.68,49.6,49.61,64000.0,37.8496,37.8496,37.7887,37.7963,64000.0
2015-05-15 11:20:00,49.61,49.64,49.6,49.62,161900.0,37.7963,37.8191,37.7887,37.8039,161900.0
2015-05-15 11:30:00,49.62,49.65,49.61,49.64,52700.0,37.8039,37.8268,37.7963,37.8191,52700.0
2015-05-15 11:40:00,49.63,49.66,49.62,49.63,52000.0,37.8115,37.8344,37.8039,37.8115,52000.0
2015-05-15 11:50:00,49.62,49.64,49.6,49.63,77300.0,37.8039,37.8191,37.7887,37.8115,77300.0
2015-05-15 12:00:00,49.63,49.65,49.61,49.62,62300.0,37.8115,37.8268,37.7963,37.8039,62300.0
2015-05-15 12:10:00,49.63,49.64,49.61,49.64,44800.0,37.8115,37.8191,37.7963,37.8191,44800.0
2015-05-15 12:20:00,49.63,49.66,49.63,49.63,34000.0,37.8115,37.8344,37.8115,37.8115,34000.0
2015-05-15 12:30:00,49.63,49.66,49.62,49.64,89500.0,37.8115,37.8344,37.8039,37.8191,89500.0
2015-05-15 12:40:00,49.64,49.68,49.63,49.67,66100.0,37.8191,37.8496,37.8115,37.842,66100.0
2015-05-15 12:50:00,49.67,49.68,49.65,49.66,27600.0,37.842,37.8496,37.8268,37.8344,27600.0
2015-05-15 13:00:00,49.67,49.68,49.64,49.68,52200.0,37.842,37.8496,37.8191,37.8496,52200.0
2015-05-15 13:10:00,49.67,49.68,49.65,49.66,42200.0,37.842,37.8496,37.8268,37.8344,42200.0
2015-05-15 13:20:00,49.66,49.68,49.66,49.66,39200.0,37.8344,37.8496,37.8344,37.8344,39200.0
2015-05-15 13:30:00,49.66,49.68,49.66,49.66,72500.0,37.8344,37.8496,37.8344,37.8344,72500.0
2015-05-15 13:40:00,49.67,49.67,49.64,49.65,30100.0,37.842,37.842,37.8191,37.8268,30100.0
2015-05-15 13:50:00,49.64,49.67,49.63,49.64,28800.0,37.8191,37.842,37.8115,37.8191,28800.0
2015-05-15 14:00:00,49.65,49.65,49.62,49.64,50300.0,37.8268,37.8268,37.8039,37.8191,50300.0
2015-05-15 14:10:00,49.64,49.66,49.63,49.65,35500.0,37.8191,37.8344,37.8115,37.8268,35500.0
2015-05-15 14:20:00,49.65,49.67,49.65,49.66,23100.0,37.8268,37.842,37.8268,37.8344,23100.0
2015-05-15 14:30:00,49.66,49.7,49.65,49.7,29500.0,37.8344,37.8648,37.8268,37.8648,29500.0
2015-05-15 14:40:00,49.7,49.71,49.69,49.7,41300.0,37.8648,37.8725,37.8572,37.8648,41300.0
2015-05-15 14:50:00,49.7,49.72,49.68,49.7,248000.0,37.8648,37.8801,37.8496,37.8648,248000.0
2015-05-15 15:00:00,49.7,49.72,49.68,49.71,255900.0,37.8648,37.8801,37.8496,37.8725,255900.0
2015-05-15 15:10:00,49.72,49.72,49.69,49.7,74500.0,37.8801,37.8801,37.8572,37.8648,74500.0
2015-05-15 15:20:00,49.7,49.71,49.69,49.71,92100.0,37.8648,37.8725,37.8572,37.8725,92100.0
2015-05-15 15:30:00,49.7,49.72,49.7,49.71,172400.0,37.8648,37.8801,37.8648,37.8725,172400.0
2015-05-15 15:40:00,49.72,49.73,49.71,49.73,168900.0,37.8801,37.8877,37.8725,37.8877,168900.0
2015-05-15 15:50:00,49.73,49.75,49.72,49.75,582900.0,37.8877,37.9029,37.8801,37.9029,582900.0
2015-05-18 09:30:00,49.7,49.71,49.61,49.65,354100.0,37.8648,37.8725,37.7963,37.8268,354100.0
2015-05-18 09:40:00,49.66,49.66,49.59,49.59,118600.0,37.8344,37.8344,37.781,37.781,118600.0
2015-05-18 09:50:00,49.6,49.63,49.56,49.6,110800.0,37.7887,37.8115,37.7582,37.7887,110800.0
2015-05-18 10:00:00,49.6,49.62,49.54,49.56,149400.0,37.7887,37.8039,37.7429,37.7582,149400.0
2015-05-18 10:10:00,49.57,49.57,49.53,49.54,59900.0,37.7658,37.7658,37.7353,37.7429,59900.0
2015-05-18 10:20:00,49.53,49.57,49.53,49.55,80000.0,37.7353,37.7658,37.7353,37.7506,80000.0
2015-05-18 10:30:00,49.55,49.59,49.55,49.56,104700.0,37.7506,37.781,37.7506,37.7582,104700.0
2015-05-18 10:40:00,49.57,49.57,49.52,49.53,87100.0,37.7658,37.7658,37.7277,37.7353,87100.0
2015-05-18 10:50:00,49.54,49.54,49.51,49.51,75100.0,37.7429,37.7429,37.7201,37.7201,75100.0
2015-05-18 11:00:00,49.52,49.55,49.51,49.53,186900.0,37.7277,37.7506,37.7201,37.7353,186900.0
2015-05-18 11:10:00,49.54,49.58,49.52,49.56,170700.0,37.7429,37.7734,37.7277,37.7582,170700.0
2015-05-18 11:20:00,49.57,49.6,49.56,49.59,84500.0,37.7658,37.7887,37.7582,37.781,84500.0
2015-05-18 11:30:00,49.59,49.64,49.59,49.63,161700.0,37.781,37.8191,37.781,37.8115,161700.0
2015-05-18 11:40:00,49.63,49.64,49.6,49.62,349400.0,37.8115,37.8191,37.7887,37.8039,349400.0
2015-05-18 11:50:00,49.62,49.62,49.58,49.61,61400.0,37.8039,37.8039,37.7734,37.7963,61400.0
2015-05-18 12:00:00,49.62,49.64,49.61,49.64,91200.0,37.8039,37.8191,37.7963,37.8191,91200.0
2015-05-18 12:10:00,49.64,49.64,49.59,49.61,269400.0,37.8191,37.8191,37.781,37.7963,269400.0
2015-05-18 12:20:00,49.61,49.62,49.6,49.61,33400.0,37.7963,37.8039,37.7887,37.7963,33400.0
2015-05-18 12:30:00,49.62,49.62,49.59,49.61,75100.0,37.8039,37.8039,37.781,37.7963,75100.0
2015-05-18 12:40:00,49.61,49.63,49.6,49.61,45200.0,37.7963,37.8115,37.7887,37.7963,45200.0
2015-05-18 12:50:00,49.61,49.62,49.59,49.6,197400.0,37.7963,37.8039,37.781,37.7887,197400.0
2015-05-18 13:00:00,49.6,49.62,49.6,49.61,43700.0,37.7887,37.8039,37.7887,37.7963,43700.0
2015-05-18 13:10:00,49.62,49.62,49.6,49.61,55200.0,37.8039,37.8039,37.7887,37.7963,55200.0
2015-05-18 13:20:00,49.61,49.63,49.61,49.61,101100.0,37.7963,37.8115,37.7963,37.7963,101100.0
2015-05-18 13:30:00,49.62,49.64,49.61,49.64,214500.0,37.8039,37.8191,37.7963,37.8191,214500.0
2015-05-18 13:40:00,49.63,49.64,49.62,49.64,66800.0,37.8115,37.8191,37.8039,37.8191,66800.0
2015-05-18 13:50:00,49.64,49.69,49.63,49.67,437400.0,37.8191,37.8572,37.8115,37.842,437400.0
2015-05-18 14:00:00,49.67,49.72,49.65,49.66,263700.0,37.842,37.8801,37.8268,37.8344,263700.0
2015-05-18 14:10:00,49.65,49.67,49.65,49.66,152700.0,37.8268,37.842,37.8268,37.8344,152700.0
2015-05-18 14:20:00,49.66,49.68,49.65,49.65,75100.0,37.8344,37.8496,37.8268,37.8268,75100.0
2015-05-18 14:30:00,49.65,49.66,49.64,49.66,96100.0,37.8268,37.8344,37.8191,37.8344,96100.0
2015-05-18 14:40:00,49.65,49.66,49.64,49.64,51900.0,37.8268,37.8344,37.8191,37.8191,51900.0
2015-05-18 14:50:00,49.65,49.66,49.64,49.65,90600.0,37.8268,37.8344,37.8191,37.8268,90600.0
2015-05-18 15:00:00,49.65,49.66,49.63,49.63,54200.0,37.8268,37.8344,37.8115,37.8115,54200.0
2015-05-18 15:10:00,49.63,49.64,49.62,49.64,183900.0,37.8115,37.8191,37.8039,37.8191,183900.0
2015-05-18 15:20:00,49.64,49.66,49.63,49.63,118000.0,37.8191,37.8344,37.8115,37.8115,118000.0
2015-05-18 15:30:00,49.64,49.64,49.61,49.62,215500.0,37.8191,37.8191,37.7963,37.8039,215500.0
2015-05-18 15:40:00,49.62,49.64,49.61,49.61,367800.0,37.8039,37.8191,37.7963,37.7963,367800.0
2015-05-18 15:50:00,49.62,49.62,49.59,49.6,446700.0,37.8039,37.8039,37.781,37.7887,446700.0
2015-05-19 09:30:00,49.62,49.62,49.4,49.41,261300.0,37.8039,37.8039,37.6363,37.6439,261300.0
2015-05-19 09:40:00,49.42,49.45,49.38,49.41,211600.0,37.6515,37.6744,37.621,37.6439,211600.0
2015-05-19 09:50:00,49.41,49.47,49.41,49.45,132400.0,37.6439,37.6896,37.6439,37.6744,132400.0
2015-05-19 10:00:00,49.45,49.47,49.43,49.46,124200.0,37.6744,37.6896,37.6591,37.682,124200.0
2015-05-19 10:10:00,49.46,49.49,49.43,49.49,174800.0,37.682,37.7049,37.6591,37.7049,174800.0
2015-05-19 10:20:00,49.49,49.52,49.44,49.52,46100.0,37.7049,37.7277,37.6668,37.7277,46100.0
2015-05-19 10:30:00,49.52,49.53,49.5,49.52,92900.0,37.7277,37.7353,37.7125,37.7277,92900.0
2015-05-19 10:40:00,49.52,49.53,49.49,49.5,36900.0,37.7277,37.7353,37.7049,37.7125,36900.0
2015-05-19 10:50:00,49.5,49.5,49.45,49.47,70300.0,37.7125,37.7125,37.6744,37.6896,70300.0
2015-05-19 11:00:00,49.48,49.49,49.44,49.45,42600.0,37.6972,37.7049,37.6668,37.6744,42600.0
2015-05-19 11:10:00,49.45,49.48,49.44,49.48,29700.0,37.6744,37.6972,37.6668,37.6972,29700.0
2015-05-19 11:20:00,49.48,49.51,49.48,49.51,42100.0,37.6972,37.7201,37.6972,37.7201,42100.0
2015-05-19 11:30:00,49.51,49.54,49.5,49.51,33900.0,37.7201,37.7429,37.7125,37.7201,33900.0
2015-05-19 11:40:00,49.5,49.51,49.48,49.5,60000.0,37.7125,37.7201,37.6972,37.7125,60000.0
2015-05-19 11:50:00,49.51,49.52,49.48,49.5,32400.0,37.7201,37.7277,37.6972,37.7125,32400.0
2015-05-19 12:00:00,49.5,49.52,49.49,49.51,15700.0,37.7125,37.7277,37.7049,37.7201,15700.0
2015-05-19 12:10:00,49.51,49.52,49.5,49.51,17800.0,37.7201,37.7277,37.7125,37.7201,17800.0
2015-05-19 12:20:00,49.5,49.51,49.47,49.48,195300.0,37.7125,37.7201,37.6896,37.6972,195300.0
2015-05-19 12:30:00,49.48,49.51,49.47,49.5,32700.0,37.6972,37.7201,37.6896,37.7125,32700.0
2015-05-19 12:40:00,49.5,49.53,49.49,49.53,140400.0,37.7125,37.7353,37.7049,37.7353,140400.0
2015-05-19 12:50:00,49.52,49.53,49.51,49.51,16800.0,37.7277,37.7353,37.7201,37.7201,16800.0
2015-05-19 13:00:00,49.51,49.52,49.49,49.5,39700.0,37.7201,37.7277,37.7049,37.7125,39700.0
2015-05-19 13:10:00,49.51,49.53,49.5,49.52,139400.0,37.7201,37.7353,37.7125,37.7277,139400.0
2015-05-19 13:20:00,49.53,49.53,49.5,49.51,77000.0,37.7353,37.7353,37.7125,37.7201,77000.0
2015-05-19 13:30:00,49.52,49.57,49.51,49.57,78700.0,37.7277,37.7658,37.7201,37.7658,78700.0
2015-05-19 13:40:00,49.57,49.57,49.54,49.57,73700.0,37.7658,37.7658,37.7429,37.7658,73700.0
2015-05-19 13:50:00,49.56,49.57,49.54,49.55,42000.0,37.7582,37.7658,37.7429,37.7506,42000.0
2015-05-19 14:00:00,49.55,49.55,49.51,49.51,22000.0,37.7506,37.7506,37.7201,37.7201,22000.0
2015-05-19 14:10:00,49.51,49.52,49.5,49.52,21800.0,37.7201,37.7277,37.7125,37.7277,21800.0
2015-05-19 14:20:00,49.53,49.53,49.51,49.53,221000.0,37.7353,37.7353,37.7201,37.7353,221000.0
2015-05-19 14:30:00,49.52,49.53,49.42,49.43,141400.0,37.7277,37.7353,37.6515,37.6591,141400.0
2015-05-19 14:40:00,49.43,49.45,49.41,49.43,68900.0,37.6591,37.6744,37.6439,37.6591,68900.0
2015-05-19 14:50:00,49.43,49.45,49.42,49.42,202800.0,37.6591,37.6744,37.6515,37.6515,202800.0
2015-05-19 15:00:00,49.43,49.43,49.36,49.37,153900.0,37.6591,37.6591,37.6058,37.6134,153900.0
2015-05-19 15:10:00,49.36,49.37,49.3,49.35,457700.0,37.6058,37.6134,37.5601,37.5982,457700.0
2015-05-19 15:20:00,49.35,49.36,49.33,49.34,102800.0,37.5982,37.6058,37.583,37.5906,102800.0
2015-05-19 15:30:00,49.35,49.38,49.33,49.37,132900.0,37.5982,37.621,37.583,37.6134,132900.0
2015-05-19 15:40:00,49.36,49.39,49.34,49.39,126400.0,37.6058,37.6287,37.5906,37.6287,126400.0
2015-05-19 15:50:00,49.39,49.5,49.37,49.46,846100.0,37.6287,37.7125,37.6134,37.682,846100.0
2015-05-20 09:30:00,49.39,49.53,49.39,49.48,210600.0,37.6287,37.7353,37.6287,37.6972,210600.0
2015-05-20 09:40:00,49.47,49.49,49.45,49.49,256700.0,37.6896,37.7049,37.6744,37.7049,256700.0
2015-05-20 09:50:00,49.48,49.52,49.46,49.47,220200.0,37.6972,37.7277,37.682,37.6896,220200.0
2015-05-20 10:00:00,49.46,49.55,49.45,49.54,87100.0,37.682,37.7506,37.6744,37.7429,87100.0
2015-05-20 10:10:00,49.54,49.54,49.51,49.52,42000.0,37.7429,37.7429,37.7201,37.7277,42000.0
2015-05-20 10:20:00,49.52,49.53,49.5,49.5,34000.0,37.7277,37.7353,37.7125,37.7125,34000.0
2015-05-20 10:30:00,49.5,49.57,49.49,49.56,52300.0,37.7125,37.7658,37.7049,37.7582,52300.0
2015-05-20 10:40:00,49.57,49.57,49.53,49.54,42200.0,37.7658,37.7658,37.7353,37.7429,42200.0
2015-05-20 10:50:00,49.54,49.55,49.5,49.51,90300.0,37.7429,37.7506,37.7125,37.7201,90300.0
2015-05-20 11:00:00,49.51,49.53,49.5,49.51,94400.0,37.7201,37.7353,37.7125,37.7201,94400.0
2015-05-20 11:10:00,49.51,49.55,49.51,49.55,18900.0,37.7201,37.7506,37.7201,37.7506,18900.0
2015-05-20 11:20:00,49.56,49.59,49.53,49.54,104700.0,37.7582,37.781,37.7353,37.7429,104700.0
2015-05-20 11:30:00,49.54,49.56,49.5,49.5,82000.0,37.7429,37.7582,37.7125,37.7125,82000.0
2015-05-20 11:40:00,49.51,49.51,49.46,49.46,25700.0,37.7201,37.7201,37.682,37.682,25700.0
2015-05-20 11:50:00,49.46,49.49,49.45,49.47,31000.0,37.682,37.7049,37.6744,37.6896,31000.0
2015-05-20 12:00:00,49.46,49.48,49.45,49.48,210300.0,37.682,37.6972,37.6744,37.6972,210300.0
2015-05-20 12:10:00,49.48,49.5,49.47,49.5,57600.0,37.6972,37.7125,37.6896,37.7125,57600.0
2015-05-20 12:20:00,49.5,49.51,49.46,49.46,34900.0,37.7125,37.7201,37.682,37.682,34900.0
2015-05-20 12:30:00,49.46,49.46,49.43,49.45,27700.0,37.682,37.682,37.6591,37.6744,27700.0
2015-05-20 12:40:00,49.45,49.45,49.41,49.41,36200.0,37.6744,37.6744,37.6439,37.6439,36200.0
2015-05-20 12:50:00,49.42,49.43,49.41,49.41,14600.0,37.6515,37.6591,37.6439,37.6439,14600.0
2015-05-20 13:00:00,49.41,49.43,49.4,49.42,30800.0,37.6439,37.6591,37.6363,37.6515,30800.0
2015-05-20 13:10:00,49.42,49.43,49.41,49.42,37800.0,37.6515,37.6591,37.6439,37.6515,37800.0
2015-05-20 13:20:00,49.42,49.44,49.41,49.43,26600.0,37.6515,37.6668,37.6439,37.6591,26600.0
2015-05-20 13:30:00,49.43,49.43,49.38,49.38,42400.0,37.6591,37.6591,37.621,37.621,42400.0
2015-05-20 13:40:00,49.38,49.4,49.36,49.4,185200.0,37.621,37.6363,37.6058,37.6363,185200.0
2015-05-20 13:50:00,49.4,49.41,49.38,49.39,67100.0,37.6363,37.6439,37.621,37.6287,67100.0
2015-05-20 14:00:00,49.39,49.51,49.39,49.41,214200.0,37.6287,37.7201,37.6287,37.6439,214200.0
2015-05-20 14:10:00,49.41,49.5,49.41,49.49,122300.0,37.6439,37.7125,37.6439,37.7049,122300.0
2015-05-20 14:20:00,49.5,49.59,49.49,49.59,179000.0,37.7125,37.781,37.7049,37.781,179000.0
2015-05-20 14:30:00,49.58,49.59,49.54,49.54,315900.0,37.7734,37.781,37.7429,37.7429,315900.0
2015-05-20 14:40:00,49.53,49.55,49.48,49.49,69200.0,37.7353,37.7506,37.6972,37.7049,69200.0
2015-05-20 14:50:00,49.49,49.52,49.47,49.5,60500.0,37.7049,37.7277,37.6896,37.7125,60500.0
2015-05-20 15:00:00,49.5,49.52,49.47,49.51,136200.0,37.7125,37.7277,37.6896,37.7201,136200.0
2015-05-20 15:10:00,49.51,49.52,49.42,49.42,92000.0,37.7201,37.7277,37.6515,37.6515,92000.0
2015-05-20 15:20:00,49.42,49.45,49.39,49.43,154200.0,37.6515,37.6744,37.6287,37.6591,154200.0
2015-05-20 15:30:00,49.43,49.44,49.4,49.4,64500.0,37.6591,37.6668,37.6363,37.6363,64500.0
2015-05-20 15:40:00,49.4,49.44,49.39,49.43,130900.0,37.6363,37.6668,37.6287,37.6591,130900.0
2015-05-20 15:50:00,49.43,49.43,49.35,49.36,520100.0,37.6591,37.6591,37.5982,37.6058,520100.0
2015-05-21 09:30:00,49.36,49.36,49.19,49.2,293100.0,37.6058,37.6058,37.4763,37.4839,293100.0
2015-05-21 09:40:00,49.21,49.3,49.21,49.25,166900.0,37.4915,37.5601,37.4915,37.522,166900.0
2015-05-21 09:50:00,49.25,49.34,49.24,49.33,239300.0,37.522,37.5906,37.5144,37.583,239300.0
2015-05-21 10:00:00,49.32,49.43,49.31,49.41,180900.0,37.5753,37.6591,37.5677,37.6439,180900.0
2015-05-21 10:10:00,49.41,49.43,49.39,49.41,81300.0,37.6439,37.6591,37.6287,37.6439,81300.0
2015-05-21 10:20:00,49.4,49.43,49.35,49.36,167800.0,37.6363,37.6591,37.5982,37.6058,167800.0
2015-05-21 10:30:00,49.36,49.38,49.34,49.35,169400.0,37.6058,37.621,37.5906,37.5982,169400.0
2015-05-21 10:40:00,49.36,49.37,49.35,49.37,85100.0,37.6058,37.6134,37.5982,37.6134,85100.0
2015-05-21 10:50:00,49.37,49.39,49.33,49.36,78800.0,37.6134,37.6287,37.583,37.6058,78800.0
2015-05-21 11:00:00,49.36,49.42,49.36,49.41,118200.0,37.6058,37.6515,37.6058,37.6439,118200.0
2015-05-21 11:10:00,49.41,49.44,49.41,49.41,65600.0,37.6439,37.6668,37.6439,37.6439,65600.0
2015-05-21 11:20:00,49.41,49.47,49.41,49.47,198500.0,37.6439,37.6896,37.6439,37.6896,198500.0
2015-05-21 11:30:00,49.48,49.49,49.44,49.45,101700.0,37.6972,37.7049,37.6668,37.6744,101700.0
2015-05-21 11:40:00,49.44,49.45,49.42,49.44,87100.0,37.6668,37.6744,37.6515,37.6668,87100.0
2015-05-21 11:50:00,49.44,49.47,49.43,49.46,58000.0,37.6668,37.6896,37.6591,37.682,58000.0
2015-05-21 12:00:00,49.47,49.47,49.44,49.45,34400.0,37.6896,37.6896,37.6668,37.6744,34400.0
2015-05-21 12:10:00,49.46,49.46,49.43,49.45,70500.0,37.682,37.682,37.6591,37.6744,70500.0
2015-05-21 12:20:00,49.45,49.46,49.43,49.45,28400.0,37.6744,37.682,37.6591,37.6744,28400.0
2015-05-21 12:30:00,49.45,49.47,49.42,49.43,42000.0,37.6744,37.6896,37.6515,37.6591,42000.0
2015-05-21 12:40:00,49.43,49.46,49.42,49.45,46600.0,37.6591,37.682,37.6515,37.6744,46600.0
2015-05-21 12:50:00,49.45,49.46,49.43,49.45,52900.0,37.6744,37.682,37.6591,37.6744,52900.0
2015-05-21 13:00:00,49.46,49.49,49.45,49.48,49000.0,37.682,37.7049,37.6744,37.6972,49000.0
2015-05-21 13:10:00,49.48,49.5,49.48,49.48,35400.0,37.6972,37.7125,37.6972,37.6972,35400.0
2015-05-21 13:20:00,49.48,49.49,49.46,49.48,35100.0,37.6972,37.7049,37.682,37.6972,35100.0
2015-05-21 13:30:00,49.47,49.48,49.46,49.48,38500.0,37.6896,37.6972,37.682,37.6972,38500.0
2015-05-21 13:40:00,49.47,49.48,49.43,49.43,58000.0,37.6896,37.6972,37.6591,37.6591,58000.0
2015-05-21 13:50:00,49.44,49.44,49.41,49.43,50400.0,37.6668,37.6668,37.6439,37.6591,50400.0
2015-05-21 14:00:00,49.43,49.45,49.42,49.44,47600.0,37.6591,37.6744,37.6515,37.6668,47600.0
2015-05-21 14:10:00,49.44,49.45,49.43,49.45,49300.0,37.6668,37.6744,37.6591,37.6744,49300.0
2015-05-21 14:20:00,49.45,49.47,49.44,49.47,132200.0,37.6744,37.6896,37.6668,37.6896,132200.0
2015-05-21 14:30:00,49.47,49.48,49.45,49.48,65000.0,37.6896,37.6972,37.6744,37.6972,65000.0
2015-05-21 14:40:00,49.47,49.48,49.46,49.47,40200.0,37.6896,37.6972,37.682,37.6896,40200.0
2015-05-21 14:50:00,49.47,49.47,49.45,49.45,46100.0,37.6896,37.6896,37.6744,37.6744,46100.0
2015-05-21 15:00:00,49.46,49.47,49.42,49.42,77300.0,37.682,37.6896,37.6515,37.6515,77300.0
2015-05-21 15:10:00,49.42,49.43,49.38,49.4,94200.0,37.6515,37.6591,37.621,37.6363,94200.0
2015-05-21 15:20:00,49.4,49.46,49.39,49.46,108000.0,37.6363,37.682,37.6287,37.682,108000.0
2015-05-21 15:30:00,49.46,49.47,49.45,49.47,167700.0,37.682,37.6896,37.6744,37.6896,167700.0
2015-05-21 15:40:00,49.47,49.52,49.46,49.48,197300.0,37.6896,37.7277,37.682,37.6972,197300.0
2015-05-21 15:50:00,49.48,49.48,49.42,49.46,440900.0,37.6972,37.6972,37.6515,37.682,440900.0
2015-05-22 09:30:00,49.27,49.4,49.23,49.31,1523100.0,37.5372,37.6363,37.5068,37.5677,1523100.0
2015-05-22 09:40:00,49.31,49.34,49.3,49.31,510500.0,37.5677,37.5906,37.5601,37.5677,510500.0
2015-05-22 09:50:00,49.3,49.3,49.27,49.29,113600.0,37.5601,37.5601,37.5372,37.5525,113600.0
2015-05-22 10:00:00,49.29,49.31,49.26,49.3,147100.0,37.5525,37.5677,37.5296,37.5601,147100.0
2015-05-22 10:10:00,49.3,49.34,49.29,49.32,70500.0,37.5601,37.5906,37.5525,37.5753,70500.0
2015-05-22 10:20:00,49.32,49.33,49.28,49.3,27800.0,37.5753,37.583,37.5449,37.5601,27800.0
2015-05-22 10:30:00,49.29,49.31,49.26,49.3,62600.0,37.5525,37.5677,37.5296,37.5601,62600.0
2015-05-22 10:40:00,49.3,49.32,49.29,49.32,34200.0,37.5601,37.5753,37.5525,37.5753,34200.0
2015-05-22 10:50:00,49.32,49.36,49.3,49.35,46700.0,37.5753,37.6058,37.5601,37.5982,46700.0
2015-05-22 11:00:00,49.34,49.35,49.3,49.31,49600.0,37.5906,37.5982,37.5601,37.5677,49600.0
2015-05-22 11:10:00,49.31,49.31,49.26,49.28,42600.0,37.5677,37.5677,37.5296,37.5449,42600.0
2015-05-22 11:20:00,49.28,49.29,49.27,49.29,20000.0,37.5449,37.5525,37.5372,37.5525,20000.0
2015-05-22 11:30:00,49.28,49.3,49.27,49.3,37000.0,37.5449,37.5601,37.5372,37.5601,37000.0
2015-05-22 11:40:00,49.3,49.31,49.29,49.3,71600.0,37.5601,37.5677,37.5525,37.5601,71600.0
2015-05-22 11:50:00,49.3,49.33,49.3,49.32,33200.0,37.5601,37.583,37.5601,37.5753,33200.0
2015-05-22 12:00:00,49.32,49.33,49.31,49.33,13900.0,37.5753,37.583,37.5677,37.583,13900.0
2015-05-22 12:10:00,49.33,49.34,49.3,49.31,14800.0,37.583,37.5906,37.5601,37.5677,14800.0
2015-05-22 12:20:00,49.31,49.32,49.29,49.32,21300.0,37.5677,37.5753,37.5525,37.5753,21300.0
2015-05-22 12:30:00,49.32,49.34,49.31,49.33,13500.0,37.5753,37.5906,37.5677,37.583,13500.0
2015-05-22 12:40:00,49.33,49.34,49.32,49.33,21400.0,37.583,37.5906,37.5753,37.583,21400.0
2015-05-22 12:50:00,49.33,49.34,49.31,49.32,88600.0,37.583,37.5906,37.5677,37.5753,88600.0
2015-05-22 13:00:00,49.33,49.38,49.29,49.36,155200.0,37.583,37.621,37.5525,37.6058,155200.0
2015-05-22 13:10:00,49.36,49.36,49.32,49.33,105800.0,37.6058,37.6058,37.5753,37.583,105800.0
2015-05-22 13:20:00,49.34,49.35,49.32,49.33,51300.0,37.5906,37.5982,37.5753,37.583,51300.0
2015-05-22 13:30:00,49.33,49.33,49.3,49.31,58500.0,37.583,37.583,37.5601,37.5677,58500.0
2015-05-22 13:40:00,49.31,49.32,49.29,49.3,29500.0,37.5677,37.5753,37.5525,37.5601,29500.0
2015-05-22 13:50:00,49.3,49.31,49.26,49.27,117800.0,37.5601,37.5677,37.5296,37.5372,117800.0
2015-05-22 14:00:00,49.26,49.28,49.24,49.26,106200.0,37.5296,37.5449,37.5144,37.5296,106200.0
2015-05-22 14:10:00,49.27,49.29,49.26,49.29,32700.0,37.5372,37.5525,37.5296,37.5525,32700.0
2015-05-22 14:20:00,49.28,49.31,49.28,49.31,30500.0,37.5449,37.5677,37.5449,37.5677,30500.0
2015-05-22 14:30:00,49.3,49.31,49.28,49.29,29500.0,37.5601,37.5677,37.5449,37.5525,29500.0
2015-05-22 14:40:00,49.28,49.31,49.28,49.3,31500.0,37.5449,37.5677,37.5449,37.5601,31500.0
2015-05-22 14:50:00,49.31,49.31,49.27,49.28,16800.0,37.5677,37.5677,37.5372,37.5449,16800.0
2015-05-22 15:00:00,49.27,49.3,49.26,49.29,85700.0,37.5372,37.5601,37.5296,37.5525,85700.0
2015-05-22 15:10:00,49.29,49.3,49.28,49.3,22500.0,37.5525,37.5601,37.5449,37.5601,22500.0
2015-05-22 15:20:00,49.3,49.32,49.29,49.29,60000.0,37.5601,37.5753,37.5525,37.5525,60000.0
2015-05-22 15:30:00,49.3,49.3,49.26,49.27,84800.0,37.5601,37.5601,37.5296,37.5372,84800.0
2015-05-22 15:40:00,49.27,49.27,49.25,49.26,123700.0,37.5372,37.5372,37.522,37.5296,123700.0
2015-05-22 15:50:00,49.26,49.26,49.22,49.24,453700.0,37.5296,37.5296,37.4991,37.5144,453700.0
2015-05-26 09:30:00,49.19,49.21,49.05,49.08,320000.0,37.4763,37.4915,37.3696,37.3925,320000.0
2015-05-26 09:40:00,49.08,49.13,49.04,49.07,234200.0,37.3925,37.4306,37.362,37.3849,234200.0
2015-05-26 09:50:00,49.06,49.06,49.03,49.03,167900.0,37.3772,37.3772,37.3544,37.3544,167900.0
2015-05-26 10:00:00,49.03,49.07,49.02,49.05,208000.0,37.3544,37.3849,37.3468,37.3696,208000.0
2015-05-26 10:10:00,49.05,49.05,48.98,49.0,95200.0,37.3696,37.3696,37.3163,37.3315,95200.0
2015-05-26 10:20:00,48.99,49.04,48.98,49.01,137500.0,37.3239,37.362,37.3163,37.3392,137500.0
2015-05-26 10:30:00,49.02,49.02,48.95,48.99,104900.0,37.3468,37.3468,37.2934,37.3239,104900.0
2015-05-26 10:40:00,48.98,49.0,48.96,49.0,62700.0,37.3163,37.3315,37.3011,37.3315,62700.0
2015-05-26 10:50:00,48.99,48.99,48.91,48.93,153800.0,37.3239,37.3239,37.263,37.2782,153800.0
2015-05-26 11:00:00,48.93,48.94,48.89,48.93,176900.0,37.2782,37.2858,37.2477,37.2782,176900.0
2015-05-26 11:10:00,48.93,48.93,48.9,48.91,68500.0,37.2782,37.2782,37.2553,37.263,68500.0
2015-05-26 11:20:00,48.91,49.0,48.91,48.98,138100.0,37.263,37.3315,37.263,37.3163,138100.0
2015-05-26 11:30:00,48.98,49.04,48.97,49.01,117600.0,37.3163,37.362,37.3087,37.3392,117600.0
2015-05-26 11:40:00,49.01,49.03,49.0,49.01,68200.0,37.3392,37.3544,37.3315,37.3392,68200.0
2015-05-26 11:50:00,49.01,49.01,48.96,48.97,57600.0,37.3392,37.3392,37.3011,37.3087,57600.0
2015-05-26 12:00:00,48.97,48.98,48.95,48.95,44800.0,37.3087,37.3163,37.2934,37.2934,44800.0
2015-05-26 12:10:00,48.95,48.98,48.94,48.97,53000.0,37.2934,37.3163,37.2858,37.3087,53000.0
2015-05-26 12:20:00,48.97,49.01,48.97,48.98,60200.0,37.3087,37.3392,37.3087,37.3163,60200.0
2015-05-26 12:30:00,48.98,48.98,48.92,48.94,112500.0,37.3163,37.3163,37.2706,37.2858,112500.0
2015-05-26 12:40:00,48.95,48.95,48.92,48.94,35100.0,37.2934,37.2934,37.2706,37.2858,35100.0
2015-05-26 12:50:00,48.94,48.95,48.89,48.91,61700.0,37.2858,37.2934,37.2477,37.263,61700.0
2015-05-26 13:00:00,48.91,48.92,48.85,48.87,105300.0,37.263,37.2706,37.2173,37.2325,105300.0
2015-05-26 13:10:00,48.87,48.89,48.85,48.89,349200.0,37.2325,37.2477,37.2173,37.2477,349200.0
2015-05-26 13:20:00,48.89,48.94,48.89,48.91,192600.0,37.2477,37.2858,37.2477,37.263,192600.0
2015-05-26 13:30:00,48.91,48.92,48.82,48.83,62300.0,37.263,37.2706,37.1944,37.202,62300.0
2015-05-26 13:40:00,48.83,48.87,48.82,48.84,88900.0,37.202,37.2325,37.1944,37.2096,88900.0
2015-05-26 13:50:00,48.84,48.84,48.76,48.78,96800.0,37.2096,37.2096,37.1487,37.1639,96800.0
2015-05-26 14:00:00,48.79,48.82,48.79,48.81,63000.0,37.1715,37.1944,37.1715,37.1868,63000.0
2015-05-26 14:10:00,48.81,48.85,48.8,48.85,120100.0,37.1868,37.2173,37.1792,37.2173,120100.0
2015-05-26 14:20:00,48.86,48.86,48.79,48.8,122900.0,37.2249,37.2249,37.1715,37.1792,122900.0
2015-05-26 14:30:00,48.8,48.83,48.8,48.83,75100.0,37.1792,37.202,37.1792,37.202,75100.0
2015-05-26 14:40:00,48.83,48.84,48.8,48.81,290100.0,37.202,37.2096,37.1792,37.1868,290100.0
2015-05-26 14:50:00,48.82,48.82,48.78,48.8,78500.0,37.1944,37.1944,37.1639,37.1792,78500.0
2015-05-26 15:00:00,48.79,48.84,48.78,48.83,200700.0,37.1715,37.2096,37.1639,37.202,200700.0
2015-05-26 15:10:00,48.82,48.88,48.81,48.83,138800.0,37.1944,37.2401,37.1868,37.202,138800.0
2015-05-26 15:20:00,48.83,48.86,48.82,48.86,107000.0,37.202,37.2249,37.1944,37.2249,107000.0
2015-05-26 15:30:00,48.86,48.91,48.85,48.89,260000.0,37.2249,37.263,37.2173,37.2477,260000.0
2015-05-26 15:40:00,48.89,48.93,48.88,48.91,334300.0,37.2477,37.2782,37.2401,37.263,334300.0
2015-05-26 15:50:00,48.91,48.91,48.87,48.88,651200.0,37.263,37.263,37.2325,37.2401,651200.0
2015-05-27 09:30:00,48.96,49.02,48.91,48.96,354900.0,37.3011,37.3468,37.263,37.3011,354900.0
2015-05-27 09:40:00,48.97,49.05,48.95,49.03,648100.0,37.3087,37.3696,37.2934,37.3544,648100.0
2015-05-27 09:50:00,49.03,49.09,49.03,49.05,833900.0,37.3544,37.4001,37.3544,37.3696,833900.0
2015-05-27 10:00:00,49.06,49.08,49.0,49.04,254600.0,37.3772,37.3925,37.3315,37.362,254600.0
2015-05-27 10:10:00,49.04,49.09,49.03,49.09,111700.0,37.362,37.4001,37.3544,37.4001,111700.0
2015-05-27 10:20:00,49.08,49.12,49.05,49.07,105000.0,37.3925,37.423,37.3696,37.3849,105000.0
2015-05-27 10:30:00,49.07,49.13,49.07,49.09,77000.0,37.3849,37.4306,37.3849,37.4001,77000.0
2015-05-27 10:40:00,49.09,49.1,49.07,49.09,32300.0,37.4001,37.4077,37.3849,37.4001,32300.0
2015-05-27 10:50:00,49.09,49.15,49.08,49.14,45200.0,37.4001,37.4458,37.3925,37.4382,45200.0
2015-05-27 11:00:00,49.13,49.16,49.13,49.14,70600.0,37.4306,37.4534,37.4306,37.4382,70600.0
2015-05-27 11:10:00,49.14,49.14,49.11,49.13,324200.0,37.4382,37.4382,37.4153,37.4306,324200.0
2015-05-27 11:20:00,49.13,49.15,49.1,49.14,118500.0,37.4306,37.4458,37.4077,37.4382,118500.0
2015-05-27 11:30:00,49.14,49.21,49.14,49.2,202300.0,37.4382,37.4915,37.4382,37.4839,202300.0
2015-05-27 11:40:00,49.2,49.25,49.2,49.23,564600.0,37.4839,37.522,37.4839,37.5068,564600.0
2015-05-27 11:50:00,49.23,49.24,49.21,49.22,122700.0,37.5068,37.5144,37.4915,37.4991,122700.0
2015-05-27 12:00:00,49.22,49.23,49.2,49.22,91800.0,37.4991,37.5068,37.4839,37.4991,91800.0
2015-05-27 12:10:00,49.22,49.22,49.19,49.21,34400.0,37.4991,37.4991,37.4763,37.4915,34400.0
2015-05-27 12:20:00,49.21,49.21,49.15,49.16,268700.0,37.4915,37.4915,37.4458,37.4534,268700.0
2015-05-27 12:30:00,49.16,49.17,49.12,49.12,103800.0,37.4534,37.4611,37.423,37.423,103800.0
2015-05-27 12:40:00,49.13,49.16,49.11,49.14,37200.0,37.4306,37.4534,37.4153,37.4382,37200.0
2015-05-27 12:50:00,49.14,49.17,49.12,49.15,107700.0,37.4382,37.4611,37.423,37.4458,107700.0
2015-05-27 13:00:00,49.15,49.19,49.15,49.19,127700.0,37.4458,37.4763,37.4458,37.4763,127700.0
2015-05-27 13:10:00,49.19,49.21,49.18,49.19,61600.0,37.4763,37.4915,37.4687,37.4763,61600.0
2015-05-27 13:20:00,49.19,49.22,49.18,49.2,51300.0,37.4763,37.4991,37.4687,37.4839,51300.0
2015-05-27 13:30:00,49.21,49.21,49.16,49.16,15100.0,37.4915,37.4915,37.4534,37.4534,15100.0
2015-05-27 13:40:00,49.16,49.18,49.14,49.14,68900.0,37.4534,37.4687,37.4382,37.4382,68900.0
2015-05-27 13:50:00,49.14,49.17,49.14,49.16,127400.0,37.4382,37.4611,37.4382,37.4534,127400.0
2015-05-27 14:00:00,49.16,49.2,49.15,49.19,95100.0,37.4534,37.4839,37.4458,37.4763,95100.0
2015-05-27 14:10:00,49.18,49.18,49.15,49.17,104900.0,37.4687,37.4687,37.4458,37.4611,104900.0
2015-05-27 14:20:00,49.17,49.18,49.16,49.18,60600.0,37.4611,37.4687,37.4534,37.4687,60600.0
2015-05-27 14:30:00,49.18,49.19,49.15,49.16,76600.0,37.4687,37.4763,37.4458,37.4534,76600.0
2015-05-27 14:40:00,49.17,49.2,49.16,49.17,74800.0,37.4611,37.4839,37.4534,37.4611,74800.0
2015-05-27 14:50:00,49.18,49.18,49.16,49.16,88900.0,37.4687,37.4687,37.4534,37.4534,88900.0
2015-05-27 15:00:00,49.16,49.21,49.15,49.21,134600.0,37.4534,37.4915,37.4458,37.4915,134600.0
2015-05-27 15:10:00,49.21,49.23,49.18,49.22,91900.0,37.4915,37.5068,37.4687,37.4991,91900.0
2015-05-27 15:20:00,49.22,49.22,49.18,49.18,96500.0,37.4991,37.4991,37.4687,37.4687,96500.0
2015-05-27 15:30:00,49.19,49.21,49.18,49.21,224900.0,37.4763,37.4915,37.4687,37.4915,224900.0
2015-05-27 15:40:00,49.21,49.23,49.2,49.23,183800.0,37.4915,37.5068,37.4839,37.5068,183800.0
2015-05-27 15:50:00,49.23,49.23,49.16,49.17,532300.0,37.5068,37.5068,37.4534,37.4611,532300.0
2015-05-28 09:30:00,49.12,49.17,49.07,49.1,463300.0,37.423,37.4611,37.3849,37.4077,463300.0
2015-05-28 09:40:00,49.1,49.15,49.09,49.13,189200.0,37.4077,37.4458,37.4001,37.4306,189200.0
2015-05-28 09:50:00,49.13,49.13,48.99,49.0,241300.0,37.4306,37.4306,37.3239,37.3315,241300.0
2015-05-28 10:00:00,49.01,49.03,48.97,49.03,231100.0,37.3392,37.3544,37.3087,37.3544,231100.0
2015-05-28 10:10:00,49.03,49.03,48.99,49.02,179800.0,37.3544,37.3544,37.3239,37.3468,179800.0
2015-05-28 10:20:00,49.03,49.05,49.0,49.02,115000.0,37.3544,37.3696,37.3315,37.3468,115000.0
2015-05-28 10:30:00,49.02,49.02,48.96,48.97,86600.0,37.3468,37.3468,37.3011,37.3087,86600.0
2015-05-28 10:40:00,48.97,49.01,48.96,49.01,51200.0,37.3087,37.3392,37.3011,37.3392,51200.0
2015-05-28 10:50:00,49.0,49.03,48.97,48.99,44500.0,37.3315,37.3544,37.3087,37.3239,44500.0
2015-05-28 11:00:00,48.99,49.01,48.95,48.98,630600.0,37.3239,37.3392,37.2934,37.3163,630600.0
2015-05-28 11:10:00,48.98,49.06,48.96,49.03,154300.0,37.3163,37.3772,37.3011,37.3544,154300.0
2015-05-28 11:20:00,49.04,49.04,48.99,48.99,91300.0,37.362,37.362,37.3239,37.3239,91300.0
2015-05-28 11:30:00,48.99,49.01,48.96,48.98,164400.0,37.3239,37.3392,37.3011,37.3163,164400.0
2015-05-28 11:40:00,48.97,49.01,48.91,48.92,165500.0,37.3087,37.3392,37.263,37.2706,165500.0
2015-05-28 11:50:00,48.92,48.93,48.89,48.93,149900.0,37.2706,37.2782,37.2477,37.2782,149900.0
2015-05-28 12:00:00,48.93,48.94,48.89,48.93,63100.0,37.2782,37.2858,37.2477,37.2782,63100.0
2015-05-28 12:10:00,48.93,48.99,48.92,48.98,84800.0,37.2782,37.3239,37.2706,37.3163,84800.0
2015-05-28 12:20:00,48.97,49.03,48.96,49.03,134600.0,37.3087,37.3544,37.3011,37.3544,134600.0
2015-05-28 12:30:00,49.04,49.04,48.95,48.98,214000.0,37.362,37.362,37.2934,37.3163,214000.0
2015-05-28 12:40:00,48.97,49.04,48.97,49.03,124300.0,37.3087,37.362,37.3087,37.3544,124300.0
2015-05-28 12:50:00,49.03,49.03,49.0,49.0,32400.0,37.3544,37.3544,37.3315,37.3315,32400.0
2015-05-28 13:00:00,49.01,49.07,48.99,49.03,37000.0,37.3392,37.3849,37.3239,37.3544,37000.0
2015-05-28 13:10:00,49.03,49.03,48.99,49.0,42800.0,37.3544,37.3544,37.3239,37.3315,42800.0
2015-05-28 13:20:00,49.0,49.01,48.99,49.0,29500.0,37.3315,37.3392,37.3239,37.3315,29500.0
2015-05-28 13:30:00,49.01,49.03,48.99,49.03,62300.0,37.3392,37.3544,37.3239,37.3544,62300.0
2015-05-28 13:40:00,49.02,49.05,49.02,49.04,64100.0,37.3468,37.3696,37.3468,37.362,64100.0
2015-05-28 13:50:00,49.03,49.08,49.03,49.05,45000.0,37.3544,37.3925,37.3544,37.3696,45000.0
2015-05-28 14:00:00,49.06,49.06,49.02,49.04,31000.0,37.3772,37.3772,37.3468,37.362,31000.0
2015-05-28 14:10:00,49.04,49.07,49.03,49.07,49400.0,37.362,37.3849,37.3544,37.3849,49400.0
2015-05-28 14:20:00,49.07,49.13,49.06,49.13,71500.0,37.3849,37.4306,37.3772,37.4306,71500.0
2015-05-28 14:30:00,49.12,49.14,49.1,49.13,49600.0,37.423,37.4382,37.4077,37.4306,49600.0
2015-05-28 14:40:00,49.13,49.14,49.12,49.13,59000.0,37.4306,37.4382,37.423,37.4306,59000.0
2015-05-28 14:50:00,49.14,49.15,49.13,49.13,43600.0,37.4382,37.4458,37.4306,37.4306,43600.0
2015-05-28 15:00:00,49.14,49.17,49.13,49.16,108600.0,37.4382,37.4611,37.4306,37.4534,108600.0
2015-05-28 15:10:00,49.15,49.17,49.14,49.14,199100.0,37.4458,37.4611,37.4382,37.4382,199100.0
2015-05-28 15:20:00,49.14,49.15,49.09,49.09,258100.0,37.4382,37.4458,37.4001,37.4001,258100.0
2015-05-28 15:30:00,49.1,49.12,49.09,49.11,245100.0,37.4077,37.423,37.4001,37.4153,245100.0
2015-05-28 15:40:00,49.11,49.12,49.09,49.11,141900.0,37.4153,37.423,37.4001,37.4153,141900.0
2015-05-28 15:50:00,49.11,49.14,49.1,49.1,364900.0,37.4153,37.4382,37.4077,37.4077,364900.0
2015-05-29 09:30:00,49.02,49.07,48.85,48.87,235900.0,37.3468,37.3849,37.2173,37.2325,235900.0
2015-05-29 09:40:00,48.87,48.89,48.84,48.87,328600.0,37.2325,37.2477,37.2096,37.2325,328600.0
2015-05-29 09:50:00,48.87,48.93,48.86,48.91,208300.0,37.2325,37.2782,37.2249,37.263,208300.0
2015-05-29 10:00:00,48.91,48.93,48.86,48.87,134000.0,37.263,37.2782,37.2249,37.2325,134000.0
2015-05-29 10:10:00,48.86,48.91,48.85,48.89,112400.0,37.2249,37.263,37.2173,37.2477,112400.0
2015-05-29 10:20:00,48.89,48.93,48.89,48.89,111700.0,37.2477,37.2782,37.2477,37.2477,111700.0
2015-05-29 10:30:00,48.89,48.9,48.86,48.88,107400.0,37.2477,37.2553,37.2249,37.2401,107400.0
2015-05-29 10:40:00,48.88,48.89,48.79,48.79,125500.0,37.2401,37.2477,37.1715,37.1715,125500.0
2015-05-29 10:50:00,48.79,48.79,48.74,48.77,90500.0,37.1715,37.1715,37.1335,37.1563,90500.0
2015-05-29 11:00:00,48.77,48.8,48.76,48.79,68500.0,37.1563,37.1792,37.1487,37.1715,68500.0
2015-05-29 11:10:00,48.8,48.84,48.78,48.83,118100.0,37.1792,37.2096,37.1639,37.202,118100.0
2015-05-29 11:20:00,48.83,48.84,48.72,48.72,133500.0,37.202,37.2096,37.1182,37.1182,133500.0
2015-05-29 11:30:00,48.73,48.75,48.69,48.73,284000.0,37.1258,37.1411,37.0954,37.1258,284000.0
2015-05-29 11:40:00,48.73,48.84,48.73,48.83,82500.0,37.1258,37.2096,37.1258,37.202,82500.0
2015-05-29 11:50:00,48.83,48.84,48.8,48.81,52700.0,37.202,37.2096,37.1792,37.1868,52700.0
2015-05-29 12:00:00,48.81,48.85,48.81,48.83,78900.0,37.1868,37.2173,37.1868,37.202,78900.0
2015-05-29 12:10:00,48.83,48.85,48.79,48.82,69000.0,37.202,37.2173,37.1715,37.1944,69000.0
2015-05-29 12:20:00,48.82,48.88,48.82,48.88,45300.0,37.1944,37.2401,37.1944,37.2401,45300.0
2015-05-29 12:30:00,48.88,48.91,48.87,48.89,51600.0,37.2401,37.263,37.2325,37.2477,51600.0
2015-05-29 12:40:00,48.9,48.92,48.88,48.88,40900.0,37.2553,37.2706,37.2401,37.2401,40900.0
2015-05-29 12:50:00,48.88,48.89,48.85,48.87,44800.0,37.2401,37.2477,37.2173,37.2325,44800.0
2015-05-29 13:00:00,48.87,48.87,48.84,48.86,81800.0,37.2325,37.2325,37.2096,37.2249,81800.0
2015-05-29 13:10:00,48.87,48.9,48.85,48.89,78300.0,37.2325,37.2553,37.2173,37.2477,78300.0
2015-05-29 13:20:00,48.89,48.92,48.89,48.91,38700.0,37.2477,37.2706,37.2477,37.263,38700.0
2015-05-29 13:30:00,48.9,48.92,48.88,48.88,74400.0,37.2553,37.2706,37.2401,37.2401,74400.0
2015-05-29 13:40:00,48.88,48.91,48.87,48.9,56100.0,37.2401,37.263,37.2325,37.2553,56100.0
2015-05-29 13:50:00,48.9,48.9,48.85,48.86,86400.0,37.2553,37.2553,37.2173,37.2249,86400.0
2015-05-29 14:00:00,48.86,48.87,48.82,48.82,105600.0,37.2249,37.2325,37.1944,37.1944,105600.0
2015-05-29 14:10:00,48.82,48.84,48.8,48.8,96600.0,37.1944,37.2096,37.1792,37.1792,96600.0
2015-05-29 14:20:00,48.8,48.81,48.74,48.76,73700.0,37.1792,37.1868,37.1335,37.1487,73700.0
2015-05-29 14:30:00,48.76,48.79,48.74,48.77,95900.0,37.1487,37.1715,37.1335,37.1563,95900.0
2015-05-29 14:40:00,48.77,48.78,48.7,48.71,72300.0,37.1563,37.1639,37.103,37.1106,72300.0
2015-05-29 14:50:00,48.71,48.77,48.7,48.75,65900.0,37.1106,37.1563,37.103,37.1411,65900.0
2015-05-29 15:00:00,48.75,48.82,48.74,48.82,98600.0,37.1411,37.1944,37.1335,37.1944,98600.0
2015-05-29 15:10:00,48.82,48.85,48.78,48.79,152800.0,37.1944,37.2173,37.1639,37.1715,152800.0
2015-05-29 15:20:00,48.79,48.84,48.77,48.84,237300.0,37.1715,37.2096,37.1563,37.2096,237300.0
2015-05-29 15:30:00,48.84,48.86,48.78,48.82,223900.0,37.2096,37.2249,37.1639,37.1944,223900.0
2015-05-29 15:40:00,48.82,48.88,48.81,48.83,322800.0,37.1944,37.2401,37.1868,37.202,322800.0
2015-05-29 15:50:00,48.83,48.84,48.78,48.79,1016600.0,37.202,37.2096,37.1639,37.1715,1016600.0
2015-06-01 09:30:00,48.89,48.99,48.82,48.82,651198.0,37.2477,37.3239,37.1944,37.1944,651198.0
2015-06-01 09:40:00,48.82,48.84,48.73,48.74,283092.0,37.1944,37.2096,37.1258,37.1335,283092.0
2015-06-01 09:50:00,48.73,48.8,48.72,48.79,199474.0,37.1258,37.1792,37.1182,37.1715,199474.0
2015-06-01 10:00:00,48.8,48.9,48.78,48.82,346588.0,37.1792,37.2553,37.1639,37.1944,346588.0
2015-06-01 10:10:00,48.82,48.82,48.63,48.65,162872.0,37.1944,37.1944,37.0496,37.0649,162872.0
2015-06-01 10:20:00,48.64,48.73,48.64,48.72,121401.0,37.0573,37.1258,37.0573,37.1182,121401.0
2015-06-01 10:30:00,48.72,48.73,48.64,48.7,82429.0,37.1182,37.1258,37.0573,37.103,82429.0
2015-06-01 10:40:00,48.7,48.7,48.63,48.69,51976.0,37.103,37.103,37.0496,37.0954,51976.0
2015-06-01 10:50:00,48.7,48.79,48.69,48.77,467048.0,37.103,37.1715,37.0954,37.1563,467048.0
2015-06-01 11:00:00,48.77,48.8,48.75,48.75,52558.0,37.1563,37.1792,37.1411,37.1411,52558.0
2015-06-01 11:10:00,48.76,48.77,48.7,48.72,67924.0,37.1487,37.1563,37.103,37.1182,67924.0
2015-06-01 11:20:00,48.73,48.74,48.66,48.66,56465.0,37.1258,37.1335,37.0725,37.0725,56465.0
2015-06-01 11:30:00,48.66,48.69,48.64,48.64,174975.0,37.0725,37.0954,37.0573,37.0573,174975.0
2015-06-01 11:40:00,48.65,48.68,48.63,48.64,65330.0,37.0649,37.0877,37.0496,37.0573,65330.0
2015-06-01 11:50:00,48.64,48.65,48.62,48.63,71501.0,37.0573,37.0649,37.042,37.0496,71501.0
2015-06-01 12:00:00,48.63,48.69,48.63,48.68,130843.0,37.0496,37.0954,37.0496,37.0877,130843.0
2015-06-01 12:10:00,48.68,48.79,48.65,48.78,64762.0,37.0877,37.1715,37.0649,37.1639,64762.0
2015-06-01 12:20:00,48.79,48.84,48.77,48.84,112256.0,37.1715,37.2096,37.1563,37.2096,112256.0
2015-06-01 12:30:00,48.84,48.86,48.82,48.86,20737.0,37.2096,37.2249,37.1944,37.2249,20737.0
2015-06-01 12:40:00,48.86,48.87,48.83,48.83,55360.0,37.2249,37.2325,37.202,37.202,55360.0
2015-06-01 12:50:00,48.83,48.87,48.82,48.86,92287.0,37.202,37.2325,37.1944,37.2249,92287.0
2015-06-01 13:00:00,48.87,48.88,48.84,48.85,148540.0,37.2325,37.2401,37.2096,37.2173,148540.0
2015-06-01 13:10:00,48.85,48.89,48.85,48.85,123174.0,37.2173,37.2477,37.2173,37.2173,123174.0
2015-06-01 13:20:00,48.85,48.88,48.85,48.88,38193.0,37.2173,37.2401,37.2173,37.2401,38193.0
2015-06-01 13:30:00,48.88,48.89,48.83,48.83,85045.0,37.2401,37.2477,37.202,37.202,85045.0
2015-06-01 13:40:00,48.85,48.87,48.83,48.86,54415.0,37.2173,37.2325,37.202,37.2249,54415.0
2015-06-01 13:50:00,48.86,48.86,48.82,48.86,116720.0,37.2249,37.2249,37.1944,37.2249,116720.0
2015-06-01 14:00:00,48.86,48.9,48.85,48.87,155295.0,37.2249,37.2553,37.2173,37.2325,155295.0
2015-06-01 14:10:00,48.87,48.9,48.86,48.9,81981.0,37.2325,37.2553,37.2249,37.2553,81981.0
2015-06-01 14:20:00,48.89,48.96,48.89,48.94,119816.0,37.2477,37.3011,37.2477,37.2858,119816.0
2015-06-01 14:30:00,48.94,48.95,48.91,48.92,43957.0,37.2858,37.2934,37.263,37.2706,43957.0
2015-06-01 14:40:00,48.91,48.92,48.89,48.9,139979.0,37.263,37.2706,37.2477,37.2553,139979.0
2015-06-01 14:50:00,48.9,48.92,48.88,48.91,46071.0,37.2553,37.2706,37.2401,37.263,46071.0
2015-06-01 15:00:00,48.92,48.94,48.91,48.93,53554.0,37.2706,37.2858,37.263,37.2782,53554.0
2015-06-01 15:10:00,48.93,48.93,48.89,48.89,57618.0,37.2782,37.2782,37.2477,37.2477,57618.0
2015-06-01 15:20:00,48.88,48.9,48.87,48.87,335880.0,37.2401,37.2553,37.2325,37.2325,335880.0
2015-06-01 15:30:00,48.88,48.88,48.8,48.81,106461.0,37.2401,37.2401,37.1792,37.1868,106461.0
2015-06-01 15:40:00,48.81,48.82,48.77,48.82,133876.0,37.1868,37.1944,37.1563,37.1944,133876.0
2015-06-01 15:50:00,48.81,48.81,48.76,48.78,671053.0,37.1868,37.1868,37.1487,37.1639,671053.0
2015-06-02 09:30:00,48.65,48.69,48.44,48.46,471293.0,37.0649,37.0954,36.9049,36.9201,471293.0
2015-06-02 09:40:00,48.45,48.5,48.42,48.45,421340.0,36.9125,36.9506,36.8897,36.9125,421340.0
2015-06-02 09:50:00,48.44,48.54,48.42,48.53,162991.0,36.9049,36.9811,36.8897,36.9735,162991.0
2015-06-02 10:00:00,48.52,48.56,48.46,48.53,120719.0,36.9658,36.9963,36.9201,36.9735,120719.0
2015-06-02 10:10:00,48.53,48.6,48.51,48.52,99578.0,36.9735,37.0268,36.9582,36.9658,99578.0
2015-06-02 10:20:00,48.52,48.58,48.51,48.53,107992.0,36.9658,37.0116,36.9582,36.9735,107992.0
2015-06-02 10:30:00,48.53,48.63,48.51,48.62,147548.0,36.9735,37.0496,36.9582,37.042,147548.0
2015-06-02 10:40:00,48.62,48.63,48.58,48.62,36347.0,37.042,37.0496,37.0116,37.042,36347.0
2015-06-02 10:50:00,48.62,48.63,48.56,48.58,91178.0,37.042,37.0496,36.9963,37.0116,91178.0
2015-06-02 11:00:00,48.57,48.63,48.55,48.63,106314.0,37.0039,37.0496,36.9887,37.0496,106314.0
2015-06-02 11:10:00,48.64,48.65,48.56,48.57,70838.0,37.0573,37.0649,36.9963,37.0039,70838.0
2015-06-02 11:20:00,48.57,48.61,48.56,48.59,26173.0,37.0039,37.0344,36.9963,37.0192,26173.0
2015-06-02 11:30:00,48.59,48.6,48.56,48.58,205461.0,37.0192,37.0268,36.9963,37.0116,205461.0
2015-06-02 11:40:00,48.58,48.6,48.57,48.57,96095.0,37.0116,37.0268,37.0039,37.0039,96095.0
2015-06-02 11:50:00,48.58,48.61,48.57,48.6,44007.0,37.0116,37.0344,37.0039,37.0268,44007.0
2015-06-02 12:00:00,48.59,48.75,48.59,48.74,194046.0,37.0192,37.1411,37.0192,37.1335,194046.0
2015-06-02 12:10:00,48.75,48.76,48.69,48.7,29505.0,37.1411,37.1487,37.0954,37.103,29505.0
2015-06-02 12:20:00,48.7,48.73,48.68,48.7,34714.0,37.103,37.1258,37.0877,37.103,34714.0
2015-06-02 12:30:00,48.7,48.72,48.68,48.71,44709.0,37.103,37.1182,37.0877,37.1106,44709.0
2015-06-02 12:40:00,48.71,48.74,48.7,48.74,40657.0,37.1106,37.1335,37.103,37.1335,40657.0
2015-06-02 12:50:00,48.74,48.77,48.73,48.75,50062.0,37.1335,37.1563,37.1258,37.1411,50062.0
2015-06-02 13:00:00,48.75,48.77,48.7,48.7,67641.0,37.1411,37.1563,37.103,37.103,67641.0
2015-06-02 13:10:00,48.7,48.72,48.7,48.71,29290.0,37.103,37.1182,37.103,37.1106,29290.0
2015-06-02 13:20:00,48.71,48.75,48.68,48.69,114865.0,37.1106,37.1411,37.0877,37.0954,114865.0
2015-06-02 13:30:00,48.69,48.7,48.67,48.69,33961.0,37.0954,37.103,37.0801,37.0954,33961.0
2015-06-02 13:40:00,48.69,48.72,48.68,48.72,26117.0,37.0954,37.1182,37.0877,37.1182,26117.0
2015-06-02 13:50:00,48.71,48.75,48.7,48.73,157677.0,37.1106,37.1411,37.103,37.1258,157677.0
2015-06-02 14:00:00,48.72,48.76,48.72,48.75,80879.0,37.1182,37.1487,37.1182,37.1411,80879.0
2015-06-02 14:10:00,48.75,48.75,48.68,48.68,83983.0,37.1411,37.1411,37.0877,37.0877,83983.0
2015-06-02 14:20:00,48.68,48.72,48.67,48.71,119363.0,37.0877,37.1182,37.0801,37.1106,119363.0
2015-06-02 14:30:00,48.72,48.74,48.67,48.67,61311.0,37.1182,37.1335,37.0801,37.0801,61311.0
2015-06-02 14:40:00,48.67,48.68,48.64,48.65,63884.0,37.0801,37.0877,37.0573,37.0649,63884.0
2015-06-02 14:50:00,48.65,48.69,48.62,48.69,84820.0,37.0649,37.0954,37.042,37.0954,84820.0
2015-06-02 15:00:00,48.69,48.69,48.63,48.66,92357.0,37.0954,37.0954,37.0496,37.0725,92357.0
2015-06-02 15:10:00,48.66,48.68,48.62,48.66,101684.0,37.0725,37.0877,37.042,37.0725,101684.0
2015-06-02 15:20:00,48.66,48.68,48.63,48.65,120309.0,37.0725,37.0877,37.0496,37.0649,120309.0
2015-06-02 15:30:00,48.64,48.68,48.62,48.65,115219.0,37.0573,37.0877,37.042,37.0649,115219.0
2015-06-02 15:40:00,48.64,48.66,48.6,48.64,279232.0,37.0573,37.0725,37.0268,37.0573,279232.0
2015-06-02 15:50:00,48.63,48.65,48.62,48.64,363669.0,37.0496,37.0649,37.042,37.0573,363669.0
2015-06-03 09:30:00,48.72,48.86,48.58,48.63,402218.0,37.1182,37.2249,37.0116,37.0496,402218.0
2015-06-03 09:40:00,48.62,48.7,48.62,48.66,154423.0,37.042,37.103,37.042,37.0725,154423.0
2015-06-03 09:50:00,48.66,48.7,48.64,48.67,497041.0,37.0725,37.103,37.0573,37.0801,497041.0
2015-06-03 10:00:00,48.66,48.67,48.56,48.57,227557.0,37.0725,37.0801,36.9963,37.0039,227557.0
2015-06-03 10:10:00,48.58,48.73,48.58,48.71,127532.0,37.0116,37.1258,37.0116,37.1106,127532.0
2015-06-03 10:20:00,48.71,48.76,48.71,48.73,197533.0,37.1106,37.1487,37.1106,37.1258,197533.0
2015-06-03 10:30:00,48.73,48.76,48.7,48.73,77376.0,37.1258,37.1487,37.103,37.1258,77376.0
2015-06-03 10:40:00,48.72,48.75,48.7,48.74,324193.0,37.1182,37.1411,37.103,37.1335,324193.0
2015-06-03 10:50:00,48.74,48.76,48.73,48.75,34320.0,37.1335,37.1487,37.1258,37.1411,34320.0
2015-06-03 11:00:00,48.75,48.77,48.72,48.72,34779.0,37.1411,37.1563,37.1182,37.1182,34779.0
2015-06-03 11:10:00,48.72,48.74,48.71,48.74,87452.0,37.1182,37.1335,37.1106,37.1335,87452.0
2015-06-03 11:20:00,48.74,48.74,48.67,48.67,66278.0,37.1335,37.1335,37.0801,37.0801,66278.0
2015-06-03 11:30:00,48.68,48.72,48.67,48.69,75156.0,37.0877,37.1182,37.0801,37.0954,75156.0
2015-06-03 11:40:00,48.69,48.69,48.6,48.62,85984.0,37.0954,37.0954,37.0268,37.042,85984.0
2015-06-03 11:50:00,48.62,48.63,48.56,48.62,221167.0,37.042,37.0496,36.9963,37.042,221167.0
2015-06-03 12:00:00,48.62,48.65,48.6,48.62,76210.0,37.042,37.0649,37.0268,37.042,76210.0
2015-06-03 12:10:00,48.62,48.64,48.59,48.6,53449.0,37.042,37.0573,37.0192,37.0268,53449.0
2015-06-03 12:20:00,48.6,48.63,48.58,48.63,54430.0,37.0268,37.0496,37.0116,37.0496,54430.0
2015-06-03 12:30:00,48.62,48.65,48.6,48.65,85956.0,37.042,37.0649,37.0268,37.0649,85956.0
2015-06-03 12:40:00,48.65,48.65,48.61,48.64,60147.0,37.0649,37.0649,37.0344,37.0573,60147.0
2015-06-03 12:50:00,48.63,48.67,48.61,48.66,116427.0,37.0496,37.0801,37.0344,37.0725,116427.0
2015-06-03 13:00:00,48.67,48.68,48.64,48.65,68269.0,37.0801,37.0877,37.0573,37.0649,68269.0
2015-06-03 13:10:00,48.66,48.69,48.65,48.69,24388.0,37.0725,37.0954,37.0649,37.0954,24388.0
2015-06-03 13:20:00,48.68,48.69,48.65,48.68,30571.0,37.0877,37.0954,37.0649,37.0877,30571.0
2015-06-03 13:30:00,48.67,48.68,48.63,48.66,56442.0,37.0801,37.0877,37.0496,37.0725,56442.0
2015-06-03 13:40:00,48.66,48.67,48.64,48.65,58398.0,37.0725,37.0801,37.0573,37.0649,58398.0
2015-06-03 13:50:00,48.65,48.67,48.64,48.64,40594.0,37.0649,37.0801,37.0573,37.0573,40594.0
2015-06-03 14:00:00,48.65,48.68,48.64,48.66,97480.0,37.0649,37.0877,37.0573,37.0725,97480.0
2015-06-03 14:10:00,48.66,48.69,48.65,48.66,131928.0,37.0725,37.0954,37.0649,37.0725,131928.0
2015-06-03 14:20:00,48.66,48.69,48.66,48.68,57834.0,37.0725,37.0954,37.0725,37.0877,57834.0
2015-06-03 14:30:00,48.69,48.69,48.65,48.65,32685.0,37.0954,37.0954,37.0649,37.0649,32685.0
2015-06-03 14:40:00,48.65,48.68,48.65,48.67,76446.0,37.0649,37.0877,37.0649,37.0801,76446.0
2015-06-03 14:50:00,48.67,48.68,48.63,48.63,266317.0,37.0801,37.0877,37.0496,37.0496,266317.0
2015-06-03 15:00:00,48.64,48.67,48.63,48.63,182042.0,37.0573,37.0801,37.0496,37.0496,182042.0
2015-06-03 15:10:00,48.63,48.66,48.58,48.6,149571.0,37.0496,37.0725,37.0116,37.0268,149571.0
2015-06-03 15:20:00,48.6,48.62,48.59,48.6,84409.0,37.0268,37.042,37.0192,37.0268,84409.0
2015-06-03 15:30:00,48.6,48.64,48.59,48.64,356436.0,37.0268,37.0573,37.0192,37.0573,356436.0
2015-06-03 15:40:00,48.64,48.65,48.6,48.61,285324.0,37.0573,37.0649,37.0268,37.0344,285324.0
2015-06-03 15:50:00,48.61,48.63,48.59,48.63,697105.0,37.0344,37.0496,37.0192,37.0496,697105.0
2015-06-04 09:30:00,48.54,48.6,48.45,48.5,286700.0,36.9811,37.0268,36.9125,36.9506,286700.0
2015-06-04 09:40:00,48.51,48.57,48.46,48.48,265075.0,36.9582,37.0039,36.9201,36.9354,265075.0
2015-06-04 09:50:00,48.48,48.58,48.46,48.56,400739.0,36.9354,37.0116,36.9201,36.9963,400739.0
2015-06-04 10:00:00,48.56,48.65,48.55,48.63,120273.0,36.9963,37.0649,36.9887,37.0496,120273.0
2015-06-04 10:10:00,48.64,48.66,48.6,48.62,110197.0,37.0573,37.0725,37.0268,37.042,110197.0
2015-06-04 10:20:00,48.62,48.63,48.54,48.56,97245.0,37.042,37.0496,36.9811,36.9963,97245.0
2015-06-04 10:30:00,48.56,48.56,48.45,48.5,133905.0,36.9963,36.9963,36.9125,36.9506,133905.0
2015-06-04 10:40:00,48.5,48.55,48.49,48.54,74333.0,36.9506,36.9887,36.943,36.9811,74333.0
2015-06-04 10:50:00,48.55,48.56,48.46,48.46,92777.0,36.9887,36.9963,36.9201,36.9201,92777.0
2015-06-04 11:00:00,48.47,48.47,48.38,48.41,98958.0,36.9277,36.9277,36.8592,36.882,98958.0
2015-06-04 11:10:00,48.41,48.52,48.4,48.46,136686.0,36.882,36.9658,36.8744,36.9201,136686.0
2015-06-04 11:20:00,48.47,48.5,48.42,48.42,80745.0,36.9277,36.9506,36.8897,36.8897,80745.0
2015-06-04 11:30:00,48.43,48.44,48.35,48.38,137484.0,36.8973,36.9049,36.8363,36.8592,137484.0
2015-06-04 11:40:00,48.39,48.45,48.34,48.37,122322.0,36.8668,36.9125,36.8287,36.8516,122322.0
2015-06-04 11:50:00,48.39,48.43,48.37,48.4,82085.0,36.8668,36.8973,36.8516,36.8744,82085.0
2015-06-04 12:00:00,48.39,48.42,48.37,48.41,97478.0,36.8668,36.8897,36.8516,36.882,97478.0
2015-06-04 12:10:00,48.41,48.44,48.39,48.4,87921.0,36.882,36.9049,36.8668,36.8744,87921.0
2015-06-04 12:20:00,48.41,48.41,48.36,48.37,139103.0,36.882,36.882,36.8439,36.8516,139103.0
2015-06-04 12:30:00,48.38,48.43,48.35,48.4,92594.0,36.8592,36.8973,36.8363,36.8744,92594.0
2015-06-04 12:40:00,48.4,48.41,48.36,48.39,41002.0,36.8744,36.882,36.8439,36.8668,41002.0
2015-06-04 12:50:00,48.39,48.4,48.34,48.35,143580.0,36.8668,36.8744,36.8287,36.8363,143580.0
2015-06-04 13:00:00,48.35,48.35,48.26,48.28,136044.0,36.8363,36.8363,36.7678,36.783,136044.0
2015-06-04 13:10:00,48.28,48.3,48.22,48.24,458594.0,36.783,36.7982,36.7373,36.7525,458594.0
2015-06-04 13:20:00,48.24,48.27,48.21,48.25,55841.0,36.7525,36.7754,36.7297,36.7601,55841.0
2015-06-04 13:30:00,48.25,48.28,48.21,48.28,95084.0,36.7601,36.783,36.7297,36.783,95084.0
2015-06-04 13:40:00,48.28,48.28,48.21,48.22,256244.0,36.783,36.783,36.7297,36.7373,256244.0
2015-06-04 13:50:00,48.22,48.26,48.2,48.23,113549.0,36.7373,36.7678,36.722,36.7449,113549.0
2015-06-04 14:00:00,48.22,48.25,48.19,48.24,79215.0,36.7373,36.7601,36.7144,36.7525,79215.0
2015-06-04 14:10:00,48.24,48.29,48.22,48.26,162767.0,36.7525,36.7906,36.7373,36.7678,162767.0
2015-06-04 14:20:00,48.26,48.31,48.25,48.27,136108.0,36.7678,36.8058,36.7601,36.7754,136108.0
2015-06-04 14:30:00,48.27,48.3,48.26,48.29,95270.0,36.7754,36.7982,36.7678,36.7906,95270.0
2015-06-04 14:40:00,48.28,48.32,48.27,48.28,105649.0,36.783,36.8135,36.7754,36.783,105649.0
2015-06-04 14:50:00,48.29,48.3,48.26,48.29,56170.0,36.7906,36.7982,36.7678,36.7906,56170.0
2015-06-04 15:00:00,48.29,48.31,48.26,48.28,184433.0,36.7906,36.8058,36.7678,36.783,184433.0
2015-06-04 15:10:00,48.28,48.29,48.21,48.23,166705.0,36.783,36.7906,36.7297,36.7449,166705.0
2015-06-04 15:20:00,48.23,48.25,48.2,48.22,150528.0,36.7449,36.7601,36.722,36.7373,150528.0
2015-06-04 15:30:00,48.22,48.23,48.19,48.22,209198.0,36.7373,36.7449,36.7144,36.7373,209198.0
2015-06-04 15:40:00,48.21,48.23,48.2,48.21,241197.0,36.7297,36.7449,36.722,36.7297,241197.0
2015-06-04 15:50:00,48.21,48.26,48.18,48.26,1006721.0,36.7297,36.7678,36.7068,36.7678,1006721.0
2015-06-05 09:30:00,48.15,48.27,47.89,47.89,599016.0,36.6839,36.7754,36.4859,36.4859,599016.0
2015-06-05 09:40:00,47.88,47.94,47.84,47.85,496655.0,36.4782,36.524,36.4478,36.4554,496655.0
2015-06-05 09:50:00,47.85,47.9,47.82,47.86,313367.0,36.4554,36.4935,36.4325,36.463,313367.0
2015-06-05 10:00:00,47.85,47.96,47.85,47.87,282073.0,36.4554,36.5392,36.4554,36.4706,282073.0
2015-06-05 10:10:00,47.86,47.88,47.82,47.86,260555.0,36.463,36.4782,36.4325,36.463,260555.0
2015-06-05 10:20:00,47.87,47.93,47.86,47.87,92865.0,36.4706,36.5163,36.463,36.4706,92865.0
2015-06-05 10:30:00,47.88,47.96,47.87,47.96,55948.0,36.4782,36.5392,36.4706,36.5392,55948.0
2015-06-05 10:40:00,47.96,47.96,47.85,47.87,240421.0,36.5392,36.5392,36.4554,36.4706,240421.0
2015-06-05 10:50:00,47.87,47.88,47.8,47.88,351521.0,36.4706,36.4782,36.4173,36.4782,351521.0
2015-06-05 11:00:00,47.88,47.89,47.85,47.87,321211.0,36.4782,36.4859,36.4554,36.4706,321211.0
2015-06-05 11:10:00,47.88,47.9,47.86,47.89,48304.0,36.4782,36.4935,36.463,36.4859,48304.0
2015-06-05 11:20:00,47.9,47.92,47.85,47.89,213031.0,36.4935,36.5087,36.4554,36.4859,213031.0
2015-06-05 11:30:00,47.89,47.9,47.84,47.88,68654.0,36.4859,36.4935,36.4478,36.4782,68654.0
2015-06-05 11:40:00,47.88,47.9,47.85,47.87,54026.0,36.4782,36.4935,36.4554,36.4706,54026.0
2015-06-05 11:50:00,47.87,47.88,47.84,47.84,72564.0,36.4706,36.4782,36.4478,36.4478,72564.0
2015-06-05 12:00:00,47.84,47.84,47.77,47.79,90938.0,36.4478,36.4478,36.3944,36.4097,90938.0
2015-06-05 12:10:00,47.79,47.79,47.76,47.77,59350.0,36.4097,36.4097,36.3868,36.3944,59350.0
2015-06-05 12:20:00,47.77,47.78,47.68,47.69,55788.0,36.3944,36.4021,36.3259,36.3335,55788.0
2015-06-05 12:30:00,47.69,47.69,47.65,47.69,87846.0,36.3335,36.3335,36.303,36.3335,87846.0
2015-06-05 12:40:00,47.69,47.75,47.65,47.71,199357.0,36.3335,36.3792,36.303,36.3487,199357.0
2015-06-05 12:50:00,47.72,47.76,47.71,47.73,280794.0,36.3563,36.3868,36.3487,36.364,280794.0
2015-06-05 13:00:00,47.73,47.73,47.71,47.71,256760.0,36.364,36.364,36.3487,36.3487,256760.0
2015-06-05 13:10:00,47.71,47.71,47.67,47.7,168314.0,36.3487,36.3487,36.3183,36.3411,168314.0
2015-06-05 13:20:00,47.7,47.71,47.66,47.69,42558.0,36.3411,36.3487,36.3106,36.3335,42558.0
2015-06-05 13:30:00,47.69,47.74,47.68,47.72,187539.0,36.3335,36.3716,36.3259,36.3563,187539.0
2015-06-05 13:40:00,47.72,47.73,47.68,47.68,83832.0,36.3563,36.364,36.3259,36.3259,83832.0
2015-06-05 13:50:00,47.68,47.72,47.68,47.71,31642.0,36.3259,36.3563,36.3259,36.3487,31642.0
2015-06-05 14:00:00,47.71,47.75,47.7,47.74,29872.0,36.3487,36.3792,36.3411,36.3716,29872.0
2015-06-05 14:10:00,47.73,47.77,47.73,47.77,238754.0,36.364,36.3944,36.364,36.3944,238754.0
2015-06-05 14:20:00,47.77,47.78,47.67,47.69,34332.0,36.3944,36.4021,36.3183,36.3335,34332.0
2015-06-05 14:30:00,47.69,47.69,47.66,47.66,77272.0,36.3335,36.3335,36.3106,36.3106,77272.0
2015-06-05 14:40:00,47.66,47.67,47.63,47.63,47750.0,36.3106,36.3183,36.2878,36.2878,47750.0
2015-06-05 14:50:00,47.64,47.69,47.64,47.65,79319.0,36.2954,36.3335,36.2954,36.303,79319.0
2015-06-05 15:00:00,47.66,47.7,47.65,47.66,410584.0,36.3106,36.3411,36.303,36.3106,410584.0
2015-06-05 15:10:00,47.66,47.69,47.64,47.64,243805.0,36.3106,36.3335,36.2954,36.2954,243805.0
2015-06-05 15:20:00,47.64,47.65,47.6,47.61,417581.0,36.2954,36.303,36.2649,36.2725,417581.0
2015-06-05 15:30:00,47.61,47.67,47.58,47.6,691593.0,36.2725,36.3183,36.2497,36.2649,691593.0
2015-06-05 15:40:00,47.59,47.64,47.56,47.63,477301.0,36.2573,36.2954,36.2344,36.2878,477301.0
2015-06-05 15:50:00,47.63,47.64,47.58,47.61,1079666.0,36.2878,36.2954,36.2497,36.2725,1079666.0
2015-06-08 09:30:00,47.56,47.64,47.52,47.59,685918.0,36.2344,36.2954,36.204,36.2573,685918.0
2015-06-08 09:40:00,47.6,47.61,47.48,47.54,631472.0,36.2649,36.2725,36.1735,36.2192,631472.0
2015-06-08 09:50:00,47.54,47.55,47.46,47.54,280004.0,36.2192,36.2268,36.1583,36.2192,280004.0
2015-06-08 10:00:00,47.54,47.59,47.51,47.58,104585.0,36.2192,36.2573,36.1964,36.2497,104585.0
2015-06-08 10:10:00,47.58,47.63,47.56,47.61,147870.0,36.2497,36.2878,36.2344,36.2725,147870.0
2015-06-08 10:20:00,47.61,47.64,47.59,47.61,119706.0,36.2725,36.2954,36.2573,36.2725,119706.0
2015-06-08 10:30:00,47.61,47.65,47.59,47.64,157020.0,36.2725,36.303,36.2573,36.2954,157020.0
2015-06-08 10:40:00,47.64,47.68,47.64,47.66,145977.0,36.2954,36.3259,36.2954,36.3106,145977.0
2015-06-08 10:50:00,47.66,47.66,47.6,47.6,91259.0,36.3106,36.3106,36.2649,36.2649,91259.0
2015-06-08 11:00:00,47.6,47.64,47.59,47.62,252045.0,36.2649,36.2954,36.2573,36.2802,252045.0
2015-06-08 11:10:00,47.62,47.63,47.57,47.62,81801.0,36.2802,36.2878,36.2421,36.2802,81801.0
2015-06-08 11:20:00,47.63,47.67,47.58,47.59,52379.0,36.2878,36.3183,36.2497,36.2573,52379.0
2015-06-08 11:30:00,47.58,47.62,47.57,47.6,125842.0,36.2497,36.2802,36.2421,36.2649,125842.0
2015-06-08 11:40:00,47.59,47.66,47.59,47.64,197836.0,36.2573,36.3106,36.2573,36.2954,197836.0
2015-06-08 11:50:00,47.64,47.64,47.59,47.61,83979.0,36.2954,36.2954,36.2573,36.2725,83979.0
2015-06-08 12:00:00,47.62,47.64,47.61,47.64,26434.0,36.2802,36.2954,36.2725,36.2954,26434.0
2015-06-08 12:10:00,47.63,47.65,47.62,47.64,28821.0,36.2878,36.303,36.2802,36.2954,28821.0
2015-06-08 12:20:00,47.63,47.65,47.62,47.63,38322.0,36.2878,36.303,36.2802,36.2878,38322.0
2015-06-08 12:30:00,47.63,47.66,47.62,47.62,82314.0,36.2878,36.3106,36.2802,36.2802,82314.0
2015-06-08 12:40:00,47.63,47.63,47.59,47.59,60687.0,36.2878,36.2878,36.2573,36.2573,60687.0
2015-06-08 12:50:00,47.6,47.6,47.58,47.59,78615.0,36.2649,36.2649,36.2497,36.2573,78615.0
2015-06-08 13:00:00,47.59,47.62,47.58,47.61,154902.0,36.2573,36.2802,36.2497,36.2725,154902.0
2015-06-08 13:10:00,47.61,47.63,47.6,47.62,21969.0,36.2725,36.2878,36.2649,36.2802,21969.0
2015-06-08 13:20:00,47.62,47.64,47.61,47.62,22914.0,36.2802,36.2954,36.2725,36.2802,22914.0
2015-06-08 13:30:00,47.62,47.62,47.55,47.56,69841.0,36.2802,36.2802,36.2268,36.2344,69841.0
2015-06-08 13:40:00,47.56,47.59,47.56,47.59,48599.0,36.2344,36.2573,36.2344,36.2573,48599.0
2015-06-08 13:50:00,47.59,47.62,47.58,47.61,75542.0,36.2573,36.2802,36.2497,36.2725,75542.0
2015-06-08 14:00:00,47.61,47.62,47.58,47.59,53144.0,36.2725,36.2802,36.2497,36.2573,53144.0
2015-06-08 14:10:00,47.59,47.62,47.58,47.61,132682.0,36.2573,36.2802,36.2497,36.2725,132682.0
2015-06-08 14:20:00,47.61,47.65,47.61,47.64,48231.0,36.2725,36.303,36.2725,36.2954,48231.0
2015-06-08 14:30:00,47.64,47.7,47.64,47.66,107154.0,36.2954,36.3411,36.2954,36.3106,107154.0
2015-06-08 14:40:00,47.66,47.72,47.66,47.68,83065.0,36.3106,36.3563,36.3106,36.3259,83065.0
2015-06-08 14:50:00,47.69,47.74,47.69,47.7,142412.0,36.3335,36.3716,36.3335,36.3411,142412.0
2015-06-08 15:00:00,47.71,47.71,47.67,47.69,100013.0,36.3487,36.3487,36.3183,36.3335,100013.0
2015-06-08 15:10:00,47.69,47.71,47.67,47.71,87935.0,36.3335,36.3487,36.3183,36.3487,87935.0
2015-06-08 15:20:00,47.7,47.71,47.65,47.67,164868.0,36.3411,36.3487,36.303,36.3183,164868.0
2015-06-08 15:30:00,47.67,47.69,47.64,47.65,115285.0,36.3183,36.3335,36.2954,36.303,115285.0
2015-06-08 15:40:00,47.65,47.68,47.63,47.65,124232.0,36.303,36.3259,36.2878,36.303,124232.0
2015-06-08 15:50:00,47.64,47.65,47.57,47.58,483464.0,36.2954,36.303,36.2421,36.2497,483464.0
2015-06-09 09:30:00,47.63,47.7,47.55,47.62,525481.0,36.2878,36.3411,36.2268,36.2802,525481.0
2015-06-09 09:40:00,47.62,47.64,47.58,47.61,386040.0,36.2802,36.2954,36.2497,36.2725,386040.0
2015-06-09 09:50:00,47.61,47.62,47.57,47.59,163834.0,36.2725,36.2802,36.2421,36.2573,163834.0
2015-06-09 10:00:00,47.58,47.67,47.55,47.66,292777.0,36.2497,36.3183,36.2268,36.3106,292777.0
2015-06-09 10:10:00,47.66,47.7,47.64,47.64,263493.0,36.3106,36.3411,36.2954,36.2954,263493.0
2015-06-09 10:20:00,47.64,47.68,47.61,47.63,239053.0,36.2954,36.3259,36.2725,36.2878,239053.0
2015-06-09 10:30:00,47.62,47.68,47.59,47.68,199574.0,36.2802,36.3259,36.2573,36.3259,199574.0
2015-06-09 10:40:00,47.68,47.72,47.67,47.71,192382.0,36.3259,36.3563,36.3183,36.3487,192382.0
2015-06-09 10:50:00,47.71,47.8,47.71,47.8,153230.0,36.3487,36.4173,36.3487,36.4173,153230.0
2015-06-09 11:00:00,47.8,47.81,47.75,47.75,224839.0,36.4173,36.4249,36.3792,36.3792,224839.0
2015-06-09 11:10:00,47.76,47.79,47.74,47.74,172969.0,36.3868,36.4097,36.3716,36.3716,172969.0
2015-06-09 11:20:00,47.74,47.8,47.73,47.8,159899.0,36.3716,36.4173,36.364,36.4173,159899.0
2015-06-09 11:30:00,47.8,47.85,47.8,47.84,151759.0,36.4173,36.4554,36.4173,36.4478,151759.0
2015-06-09 11:40:00,47.84,47.86,47.83,47.84,172489.0,36.4478,36.463,36.4402,36.4478,172489.0
2015-06-09 11:50:00,47.84,47.85,47.81,47.83,47252.0,36.4478,36.4554,36.4249,36.4402,47252.0
2015-06-09 12:00:00,47.83,47.86,47.82,47.86,129543.0,36.4402,36.463,36.4325,36.463,129543.0
2015-06-09 12:10:00,47.87,47.88,47.84,47.87,99563.0,36.4706,36.4782,36.4478,36.4706,99563.0
2015-06-09 12:20:00,47.87,47.9,47.86,47.89,204226.0,36.4706,36.4935,36.463,36.4859,204226.0
2015-06-09 12:30:00,47.89,47.9,47.88,47.89,45798.0,36.4859,36.4935,36.4782,36.4859,45798.0
2015-06-09 12:40:00,47.9,47.91,47.88,47.9,92611.0,36.4935,36.5011,36.4782,36.4935,92611.0
2015-06-09 12:50:00,47.9,47.93,47.88,47.92,143126.0,36.4935,36.5163,36.4782,36.5087,143126.0
2015-06-09 13:00:00,47.92,47.96,47.92,47.94,59584.0,36.5087,36.5392,36.5087,36.524,59584.0
2015-06-09 13:10:00,47.94,47.95,47.92,47.94,41450.0,36.524,36.5316,36.5087,36.524,41450.0
2015-06-09 13:20:00,47.94,47.97,47.94,47.96,37795.0,36.524,36.5468,36.524,36.5392,37795.0
2015-06-09 13:30:00,47.97,47.98,47.93,47.94,21689.0,36.5468,36.5544,36.5163,36.524,21689.0
2015-06-09 13:40:00,47.93,47.94,47.87,47.88,47000.0,36.5163,36.524,36.4706,36.4782,47000.0
2015-06-09 13:50:00,47.88,47.89,47.86,47.87,27387.0,36.4782,36.4859,36.463,36.4706,27387.0
2015-06-09 14:00:00,47.87,47.91,47.86,47.9,43715.0,36.4706,36.5011,36.463,36.4935,43715.0
2015-06-09 14:10:00,47.89,47.91,47.87,47.89,60941.0,36.4859,36.5011,36.4706,36.4859,60941.0
2015-06-09 14:20:00,47.9,47.93,47.89,47.92,89153.0,36.4935,36.5163,36.4859,36.5087,89153.0
2015-06-09 14:30:00,47.92,47.97,47.92,47.96,40800.0,36.5087,36.5468,36.5087,36.5392,40800.0
2015-06-09 14:40:00,47.95,47.96,47.93,47.93,107346.0,36.5316,36.5392,36.5163,36.5163,107346.0
2015-06-09 14:50:00,47.94,47.94,47.87,47.89,334067.0,36.524,36.524,36.4706,36.4859,334067.0
2015-06-09 15:00:00,47.88,47.89,47.82,47.82,382166.0,36.4782,36.4859,36.4325,36.4325,382166.0
2015-06-09 15:10:00,47.82,47.87,47.81,47.86,311594.0,36.4325,36.4706,36.4249,36.463,311594.0
2015-06-09 15:20:00,47.86,47.86,47.78,47.81,197242.0,36.463,36.463,36.4021,36.4249,197242.0
2015-06-09 15:30:00,47.82,47.83,47.78,47.82,270712.0,36.4325,36.4402,36.4021,36.4325,270712.0
2015-06-09 15:40:00,47.82,47.83,47.79,47.82,187022.0,36.4325,36.4402,36.4097,36.4325,187022.0
2015-06-09 15:50:00,47.82,47.85,47.78,47.79,510496.0,36.4325,36.4554,36.4021,36.4097,510496.0
2015-06-10 09:30:00,47.92,48.08,47.92,48.0,256941.0,36.5087,36.6306,36.5087,36.5697,256941.0
2015-06-10 09:40:00,48.01,48.13,47.99,48.11,265335.0,36.5773,36.6687,36.562,36.6535,265335.0
2015-06-10 09:50:00,48.11,48.13,48.09,48.11,202875.0,36.6535,36.6687,36.6382,36.6535,202875.0
2015-06-10 10:00:00,48.11,48.17,48.09,48.16,131830.0,36.6535,36.6992,36.6382,36.6916,131830.0
2015-06-10 10:10:00,48.16,48.17,48.1,48.15,136215.0,36.6916,36.6992,36.6459,36.6839,136215.0
2015-06-10 10:20:00,48.15,48.18,48.14,48.15,165545.0,36.6839,36.7068,36.6763,36.6839,165545.0
2015-06-10 10:30:00,48.15,48.17,48.12,48.15,163926.0,36.6839,36.6992,36.6611,36.6839,163926.0
2015-06-10 10:40:00,48.15,48.16,48.13,48.16,62358.0,36.6839,36.6916,36.6687,36.6916,62358.0
2015-06-10 10:50:00,48.16,48.2,48.13,48.18,81373.0,36.6916,36.722,36.6687,36.7068,81373.0
2015-06-10 11:00:00,48.19,48.2,48.15,48.16,258642.0,36.7144,36.722,36.6839,36.6916,258642.0
2015-06-10 11:10:00,48.16,48.37,48.16,48.3,289595.0,36.6916,36.8516,36.6916,36.7982,289595.0
2015-06-10 11:20:00,48.3,48.32,48.23,48.26,261422.0,36.7982,36.8135,36.7449,36.7678,261422.0
2015-06-10 11:30:00,48.26,48.3,48.25,48.27,199478.0,36.7678,36.7982,36.7601,36.7754,199478.0
2015-06-10 11:40:00,48.27,48.29,48.26,48.27,85173.0,36.7754,36.7906,36.7678,36.7754,85173.0
2015-06-10 11:50:00,48.27,48.28,48.25,48.27,322510.0,36.7754,36.783,36.7601,36.7754,322510.0
2015-06-10 12:00:00,48.27,48.32,48.25,48.28,113064.0,36.7754,36.8135,36.7601,36.783,113064.0
2015-06-10 12:10:00,48.28,48.31,48.28,48.3,156615.0,36.783,36.8058,36.783,36.7982,156615.0
2015-06-10 12:20:00,48.3,48.33,48.29,48.29,45355.0,36.7982,36.8211,36.7906,36.7906,45355.0
2015-06-10 12:30:00,48.29,48.32,48.29,48.29,97724.0,36.7906,36.8135,36.7906,36.7906,97724.0
2015-06-10 12:40:00,48.28,48.3,48.26,48.28,48338.0,36.783,36.7982,36.7678,36.783,48338.0
2015-06-10 12:50:00,48.29,48.31,48.27,48.3,44966.0,36.7906,36.8058,36.7754,36.7982,44966.0
2015-06-10 13:00:00,48.3,48.34,48.3,48.33,72798.0,36.7982,36.8287,36.7982,36.8211,72798.0
2015-06-10 13:10:00,48.33,48.33,48.28,48.28,101906.0,36.8211,36.8211,36.783,36.783,101906.0
2015-06-10 13:20:00,48.27,48.29,48.27,48.28,41344.0,36.7754,36.7906,36.7754,36.783,41344.0
2015-06-10 13:30:00,48.28,48.3,48.26,48.29,48715.0,36.783,36.7982,36.7678,36.7906,48715.0
2015-06-10 13:40:00,48.3,48.3,48.26,48.28,64402.0,36.7982,36.7982,36.7678,36.783,64402.0
2015-06-10 13:50:00,48.27,48.29,48.27,48.28,55569.0,36.7754,36.7906,36.7754,36.783,55569.0
2015-06-10 14:00:00,48.28,48.35,48.28,48.33,193773.0,36.783,36.8363,36.783,36.8211,193773.0
2015-06-10 14:10:00,48.32,48.33,48.28,48.33,276570.0,36.8135,36.8211,36.783,36.8211,276570.0
2015-06-10 14:20:00,48.33,48.35,48.32,48.33,101004.0,36.8211,36.8363,36.8135,36.8211,101004.0
2015-06-10 14:30:00,48.32,48.34,48.32,48.33,29851.0,36.8135,36.8287,36.8135,36.8211,29851.0
2015-06-10 14:40:00,48.33,48.35,48.31,48.31,38497.0,36.8211,36.8363,36.8058,36.8058,38497.0
2015-06-10 14:50:00,48.3,48.32,48.3,48.32,40022.0,36.7982,36.8135,36.7982,36.8135,40022.0
2015-06-10 15:00:00,48.33,48.33,48.29,48.3,70900.0,36.8211,36.8211,36.7906,36.7982,70900.0
2015-06-10 15:10:00,48.3,48.3,48.26,48.27,330322.0,36.7982,36.7982,36.7678,36.7754,330322.0
2015-06-10 15:20:00,48.27,48.29,48.25,48.27,170306.0,36.7754,36.7906,36.7601,36.7754,170306.0
2015-06-10 15:30:00,48.26,48.27,48.24,48.26,137853.0,36.7678,36.7754,36.7525,36.7678,137853.0
2015-06-10 15:40:00,48.26,48.3,48.24,48.28,172077.0,36.7678,36.7982,36.7525,36.783,172077.0
2015-06-10 15:50:00,48.29,48.3,48.25,48.25,573923.0,36.7906,36.7982,36.7601,36.7601,573923.0
2015-06-11 09:30:00,48.31,48.44,48.31,48.4,325501.0,36.8058,36.9049,36.8058,36.8744,325501.0
2015-06-11 09:40:00,48.39,48.43,48.36,48.4,233319.0,36.8668,36.8973,36.8439,36.8744,233319.0
2015-06-11 09:50:00,48.4,48.47,48.4,48.42,484140.0,36.8744,36.9277,36.8744,36.8897,484140.0
2015-06-11 10:00:00,48.42,48.45,48.4,48.41,60658.0,36.8897,36.9125,36.8744,36.882,60658.0
2015-06-11 10:10:00,48.41,48.45,48.41,48.44,319129.0,36.882,36.9125,36.882,36.9049,319129.0
2015-06-11 10:20:00,48.44,48.44,48.37,48.38,57686.0,36.9049,36.9049,36.8516,36.8592,57686.0
2015-06-11 10:30:00,48.38,48.38,48.27,48.3,241296.0,36.8592,36.8592,36.7754,36.7982,241296.0
2015-06-11 10:40:00,48.3,48.33,48.3,48.31,52995.0,36.7982,36.8211,36.7982,36.8058,52995.0
2015-06-11 10:50:00,48.3,48.31,48.26,48.27,68080.0,36.7982,36.8058,36.7678,36.7754,68080.0
2015-06-11 11:00:00,48.26,48.31,48.24,48.31,69776.0,36.7678,36.8058,36.7525,36.8058,69776.0
2015-06-11 11:10:00,48.31,48.34,48.29,48.29,204880.0,36.8058,36.8287,36.7906,36.7906,204880.0
2015-06-11 11:20:00,48.29,48.3,48.27,48.3,35315.0,36.7906,36.7982,36.7754,36.7982,35315.0
2015-06-11 11:30:00,48.29,48.32,48.27,48.29,287625.0,36.7906,36.8135,36.7754,36.7906,287625.0
2015-06-11 11:40:00,48.29,48.3,48.25,48.28,27315.0,36.7906,36.7982,36.7601,36.783,27315.0
2015-06-11 11:50:00,48.27,48.3,48.26,48.29,35438.0,36.7754,36.7982,36.7678,36.7906,35438.0
2015-06-11 12:00:00,48.28,48.3,48.24,48.25,38813.0,36.783,36.7982,36.7525,36.7601,38813.0
2015-06-11 12:10:00,48.25,48.26,48.22,48.23,26453.0,36.7601,36.7678,36.7373,36.7449,26453.0
2015-06-11 12:20:00,48.24,48.26,48.23,48.26,21831.0,36.7525,36.7678,36.7449,36.7678,21831.0
2015-06-11 12:30:00,48.25,48.27,48.24,48.27,154000.0,36.7601,36.7754,36.7525,36.7754,154000.0
2015-06-11 12:40:00,48.28,48.3,48.27,48.27,48984.0,36.783,36.7982,36.7754,36.7754,48984.0
2015-06-11 12:50:00,48.27,48.29,48.26,48.29,22893.0,36.7754,36.7906,36.7678,36.7906,22893.0
2015-06-11 13:00:00,48.29,48.29,48.25,48.25,52365.0,36.7906,36.7906,36.7601,36.7601,52365.0
2015-06-11 13:10:00,48.25,48.27,48.24,48.27,46651.0,36.7601,36.7754,36.7525,36.7754,46651.0
2015-06-11 13:20:00,48.27,48.28,48.26,48.28,96134.0,36.7754,36.783,36.7678,36.783,96134.0
2015-06-11 13:30:00,48.28,48.3,48.27,48.28,160337.0,36.783,36.7982,36.7754,36.783,160337.0
2015-06-11 13:40:00,48.29,48.34,48.28,48.33,42549.0,36.7906,36.8287,36.783,36.8211,42549.0
2015-06-11 13:50:00,48.33,48.34,48.31,48.33,106453.0,36.8211,36.8287,36.8058,36.8211,106453.0
2015-06-11 14:00:00,48.33,48.33,48.31,48.32,22274.0,36.8211,36.8211,36.8058,36.8135,22274.0
2015-06-11 14:10:00,48.32,48.33,48.3,48.31,35924.0,36.8135,36.8211,36.7982,36.8058,35924.0
2015-06-11 14:20:00,48.3,48.32,48.3,48.32,52845.0,36.7982,36.8135,36.7982,36.8135,52845.0
2015-06-11 14:30:00,48.31,48.32,48.3,48.3,133885.0,36.8058,36.8135,36.7982,36.7982,133885.0
2015-06-11 14:40:00,48.3,48.32,48.3,48.32,23571.0,36.7982,36.8135,36.7982,36.8135,23571.0
2015-06-11 14:50:00,48.31,48.31,48.25,48.27,152485.0,36.8058,36.8058,36.7601,36.7754,152485.0
2015-06-11 15:00:00,48.27,48.29,48.26,48.28,98578.0,36.7754,36.7906,36.7678,36.783,98578.0
2015-06-11 15:10:00,48.28,48.3,48.27,48.28,157190.0,36.783,36.7982,36.7754,36.783,157190.0
2015-06-11 15:20:00,48.28,48.28,48.25,48.27,139951.0,36.783,36.783,36.7601,36.7754,139951.0
2015-06-11 15:30:00,48.27,48.29,48.24,48.26,582450.0,36.7754,36.7906,36.7525,36.7678,582450.0
2015-06-11 15:40:00,48.26,48.27,48.23,48.24,519768.0,36.7678,36.7754,36.7449,36.7525,519768.0
2015-06-11 15:50:00,48.23,48.26,48.2,48.26,744402.0,36.7449,36.7678,36.722,36.7678,744402.0
2015-06-12 09:30:00,48.13,48.17,47.92,47.93,283214.0,36.6687,36.6992,36.5087,36.5163,283214.0
2015-06-12 09:40:00,47.92,47.99,47.89,47.98,238189.0,36.5087,36.562,36.4859,36.5544,238189.0
2015-06-12 09:50:00,47.97,48.01,47.93,47.99,435921.0,36.5468,36.5773,36.5163,36.562,435921.0
2015-06-12 10:00:00,48.0,48.07,47.98,48.04,224932.0,36.5697,36.623,36.5544,36.6001,224932.0
2015-06-12 10:10:00,48.03,48.04,47.95,47.97,175441.0,36.5925,36.6001,36.5316,36.5468,175441.0
2015-06-12 10:20:00,47.97,48.02,47.95,47.98,133502.0,36.5468,36.5849,36.5316,36.5544,133502.0
2015-06-12 10:30:00,47.98,48.03,47.97,48.01,197410.0,36.5544,36.5925,36.5468,36.5773,197410.0
2015-06-12 10:40:00,48.02,48.05,48.0,48.02,77031.0,36.5849,36.6078,36.5697,36.5849,77031.0
2015-06-12 10:50:00,48.02,48.06,47.99,48.01,247668.0,36.5849,36.6154,36.562,36.5773,247668.0
2015-06-12 11:00:00,48.01,48.03,47.98,48.01,376278.0,36.5773,36.5925,36.5544,36.5773,376278.0
2015-06-12 11:10:00,48.01,48.08,47.97,48.05,809534.0,36.5773,36.6306,36.5468,36.6078,809534.0
2015-06-12 11:20:00,48.05,48.1,48.02,48.09,157112.0,36.6078,36.6459,36.5849,36.6382,157112.0
2015-06-12 11:30:00,48.09,48.09,48.03,48.05,60304.0,36.6382,36.6382,36.5925,36.6078,60304.0
2015-06-12 11:40:00,48.05,48.06,47.99,48.0,75527.0,36.6078,36.6154,36.562,36.5697,75527.0
2015-06-12 11:50:00,48.01,48.03,47.99,48.0,73165.0,36.5773,36.5925,36.562,36.5697,73165.0
2015-06-12 12:00:00,47.99,48.0,47.97,47.98,143399.0,36.562,36.5697,36.5468,36.5544,143399.0
2015-06-12 12:10:00,47.97,48.01,47.96,47.99,98325.0,36.5468,36.5773,36.5392,36.562,98325.0
2015-06-12 12:20:00,47.99,48.05,47.99,48.04,79130.0,36.562,36.6078,36.562,36.6001,79130.0
2015-06-12 12:30:00,48.04,48.04,48.01,48.02,42959.0,36.6001,36.6001,36.5773,36.5849,42959.0
2015-06-12 12:40:00,48.02,48.03,47.98,48.02,178716.0,36.5849,36.5925,36.5544,36.5849,178716.0
2015-06-12 12:50:00,48.03,48.04,48.01,48.01,61235.0,36.5925,36.6001,36.5773,36.5773,61235.0
2015-06-12 13:00:00,48.02,48.06,48.01,48.06,80965.0,36.5849,36.6154,36.5773,36.6154,80965.0
2015-06-12 13:10:00,48.06,48.08,48.05,48.07,236830.0,36.6154,36.6306,36.6078,36.623,236830.0
2015-06-12 13:20:00,48.08,48.09,48.06,48.08,53920.0,36.6306,36.6382,36.6154,36.6306,53920.0
2015-06-12 13:30:00,48.08,48.12,48.08,48.11,122152.0,36.6306,36.6611,36.6306,36.6535,122152.0
2015-06-12 13:40:00,48.1,48.1,48.05,48.05,125435.0,36.6459,36.6459,36.6078,36.6078,125435.0
2015-06-12 13:50:00,48.06,48.08,48.04,48.08,25276.0,36.6154,36.6306,36.6001,36.6306,25276.0
2015-06-12 14:00:00,48.09,48.09,48.05,48.05,48266.0,36.6382,36.6382,36.6078,36.6078,48266.0
2015-06-12 14:10:00,48.06,48.07,48.05,48.07,34038.0,36.6154,36.623,36.6078,36.623,34038.0
2015-06-12 14:20:00,48.07,48.08,48.05,48.08,84427.0,36.623,36.6306,36.6078,36.6306,84427.0
2015-06-12 14:30:00,48.07,48.08,48.01,48.02,218778.0,36.623,36.6306,36.5773,36.5849,218778.0
2015-06-12 14:40:00,48.02,48.05,48.02,48.04,78603.0,36.5849,36.6078,36.5849,36.6001,78603.0
2015-06-12 14:50:00,48.05,48.07,48.02,48.03,143256.0,36.6078,36.623,36.5849,36.5925,143256.0
2015-06-12 15:00:00,48.02,48.05,48.01,48.03,86878.0,36.5849,36.6078,36.5773,36.5925,86878.0
2015-06-12 15:10:00,48.04,48.05,48.02,48.04,84071.0,36.6001,36.6078,36.5849,36.6001,84071.0
2015-06-12 15:20:00,48.04,48.08,48.04,48.07,30799.0,36.6001,36.6306,36.6001,36.623,30799.0
2015-06-12 15:30:00,48.08,48.09,48.06,48.06,146151.0,36.6306,36.6382,36.6154,36.6154,146151.0
2015-06-12 15:40:00,48.06,48.09,48.05,48.07,139176.0,36.6154,36.6382,36.6078,36.623,139176.0
2015-06-12 15:50:00,48.08,48.09,48.06,48.06,583861.0,36.6306,36.6382,36.6154,36.6154,583861.0
2015-06-15 09:30:00,47.87,47.89,47.68,47.77,531005.0,36.4706,36.4859,36.3259,36.3944,531005.0
2015-06-15 09:40:00,47.77,47.8,47.74,47.77,832403.0,36.3944,36.4173,36.3716,36.3944,832403.0
2015-06-15 09:50:00,47.76,47.81,47.74,47.79,322800.0,36.3868,36.4249,36.3716,36.4097,322800.0
2015-06-15 10:00:00,47.79,47.88,47.78,47.87,217402.0,36.4097,36.4782,36.4021,36.4706,217402.0
2015-06-15 10:10:00,47.86,47.87,47.81,47.82,260080.0,36.463,36.4706,36.4249,36.4325,260080.0
2015-06-15 10:20:00,47.83,47.88,47.79,47.83,109736.0,36.4402,36.4782,36.4097,36.4402,109736.0
2015-06-15 10:30:00,47.83,47.86,47.79,47.83,172525.0,36.4402,36.463,36.4097,36.4402,172525.0
2015-06-15 10:40:00,47.84,47.85,47.79,47.8,195656.0,36.4478,36.4554,36.4097,36.4173,195656.0
2015-06-15 10:50:00,47.8,47.82,47.78,47.82,158531.0,36.4173,36.4325,36.4021,36.4325,158531.0
2015-06-15 11:00:00,47.83,47.93,47.82,47.91,157729.0,36.4402,36.5163,36.4325,36.5011,157729.0
2015-06-15 11:10:00,47.91,47.96,47.91,47.93,83681.0,36.5011,36.5392,36.5011,36.5163,83681.0
2015-06-15 11:20:00,47.92,47.93,47.81,47.81,78945.0,36.5087,36.5163,36.4249,36.4249,78945.0
2015-06-15 11:30:00,47.81,47.85,47.81,47.83,182311.0,36.4249,36.4554,36.4249,36.4402,182311.0
2015-06-15 11:40:00,47.84,47.86,47.83,47.85,86041.0,36.4478,36.463,36.4402,36.4554,86041.0
2015-06-15 11:50:00,47.86,47.87,47.8,47.81,96043.0,36.463,36.4706,36.4173,36.4249,96043.0
2015-06-15 12:00:00,47.81,47.83,47.79,47.82,48131.0,36.4249,36.4402,36.4097,36.4325,48131.0
2015-06-15 12:10:00,47.82,47.83,47.8,47.82,46341.0,36.4325,36.4402,36.4173,36.4325,46341.0
2015-06-15 12:20:00,47.82,47.84,47.77,47.79,52066.0,36.4325,36.4478,36.3944,36.4097,52066.0
2015-06-15 12:30:00,47.78,47.79,47.76,47.78,60974.0,36.4021,36.4097,36.3868,36.4021,60974.0
2015-06-15 12:40:00,47.78,47.85,47.78,47.85,28771.0,36.4021,36.4554,36.4021,36.4554,28771.0
2015-06-15 12:50:00,47.86,47.86,47.82,47.84,116264.0,36.463,36.463,36.4325,36.4478,116264.0
2015-06-15 13:00:00,47.84,47.85,47.81,47.82,29732.0,36.4478,36.4554,36.4249,36.4325,29732.0
2015-06-15 13:10:00,47.82,47.84,47.81,47.83,65732.0,36.4325,36.4478,36.4249,36.4402,65732.0
2015-06-15 13:20:00,47.83,47.84,47.79,47.8,50347.0,36.4402,36.4478,36.4097,36.4173,50347.0
2015-06-15 13:30:00,47.8,47.81,47.78,47.78,118333.0,36.4173,36.4249,36.4021,36.4021,118333.0
2015-06-15 13:40:00,47.78,47.78,47.74,47.78,60956.0,36.4021,36.4021,36.3716,36.4021,60956.0
2015-06-15 13:50:00,47.78,47.88,47.74,47.78,368159.0,36.4021,36.4782,36.3716,36.4021,368159.0
2015-06-15 14:00:00,47.78,47.79,47.76,47.77,30917.0,36.4021,36.4097,36.3868,36.3944,30917.0
2015-06-15 14:10:00,47.77,47.81,47.76,47.79,46168.0,36.3944,36.4249,36.3868,36.4097,46168.0
2015-06-15 14:20:00,47.79,47.8,47.76,47.77,31388.0,36.4097,36.4173,36.3868,36.3944,31388.0
2015-06-15 14:30:00,47.77,47.8,47.76,47.77,34597.0,36.3944,36.4173,36.3868,36.3944,34597.0
2015-06-15 14:40:00,47.77,47.8,47.76,47.79,40251.0,36.3944,36.4173,36.3868,36.4097,40251.0
2015-06-15 14:50:00,47.78,47.78,47.7,47.72,131464.0,36.4021,36.4021,36.3411,36.3563,131464.0
2015-06-15 15:00:00,47.72,47.73,47.68,47.7,264662.0,36.3563,36.364,36.3259,36.3411,264662.0
2015-06-15 15:10:00,47.7,47.73,47.69,47.72,77058.0,36.3411,36.364,36.3335,36.3563,77058.0
2015-06-15 15:20:00,47.71,47.74,47.7,47.73,282265.0,36.3487,36.3716,36.3411,36.364,282265.0
2015-06-15 15:30:00,47.72,47.75,47.72,47.73,154760.0,36.3563,36.3792,36.3563,36.364,154760.0
2015-06-15 15:40:00,47.73,47.78,47.73,47.77,194848.0,36.364,36.4021,36.364,36.3944,194848.0
2015-06-15 15:50:00,47.76,47.77,47.71,47.73,537675.0,36.3868,36.3944,36.3487,36.364,537675.0
2015-06-16 09:30:00,47.84,48.0,47.77,47.99,490377.0,36.4478,36.5697,36.3944,36.562,490377.0
2015-06-16 09:40:00,47.99,48.01,47.96,47.99,454495.0,36.562,36.5773,36.5392,36.562,454495.0
2015-06-16 09:50:00,48.0,48.06,48.0,48.01,227314.0,36.5697,36.6154,36.5697,36.5773,227314.0
2015-06-16 10:00:00,48.01,48.05,47.98,47.98,145467.0,36.5773,36.6078,36.5544,36.5544,145467.0
2015-06-16 10:10:00,47.98,47.99,47.9,47.96,151974.0,36.5544,36.562,36.4935,36.5392,151974.0
2015-06-16 10:20:00,47.96,48.0,47.94,47.98,214026.0,36.5392,36.5697,36.524,36.5544,214026.0
2015-06-16 10:30:00,47.98,48.0,47.93,47.95,59604.0,36.5544,36.5697,36.5163,36.5316,59604.0
2015-06-16 10:40:00,47.95,48.05,47.95,48.05,85772.0,36.5316,36.6078,36.5316,36.6078,85772.0
2015-06-16 10:50:00,48.05,48.05,48.01,48.01,176058.0,36.6078,36.6078,36.5773,36.5773,176058.0
2015-06-16 11:00:00,48.01,48.05,47.99,48.04,30873.0,36.5773,36.6078,36.562,36.6001,30873.0
2015-06-16 11:10:00,48.05,48.14,48.04,48.1,144115.0,36.6078,36.6763,36.6001,36.6459,144115.0
2015-06-16 11:20:00,48.1,48.12,48.07,48.08,98391.0,36.6459,36.6611,36.623,36.6306,98391.0
2015-06-16 11:30:00,48.08,48.09,48.06,48.08,55477.0,36.6306,36.6382,36.6154,36.6306,55477.0
2015-06-16 11:40:00,48.08,48.1,48.07,48.09,49010.0,36.6306,36.6459,36.623,36.6382,49010.0
2015-06-16 11:50:00,48.09,48.11,48.07,48.1,32457.0,36.6382,36.6535,36.623,36.6459,32457.0
2015-06-16 12:00:00,48.1,48.11,48.08,48.1,25804.0,36.6459,36.6535,36.6306,36.6459,25804.0
2015-06-16 12:10:00,48.1,48.13,48.1,48.11,24922.0,36.6459,36.6687,36.6459,36.6535,24922.0
2015-06-16 12:20:00,48.11,48.14,48.1,48.13,32707.0,36.6535,36.6763,36.6459,36.6687,32707.0
2015-06-16 12:30:00,48.13,48.18,48.12,48.17,57827.0,36.6687,36.7068,36.6611,36.6992,57827.0
2015-06-16 12:40:00,48.16,48.18,48.15,48.16,57505.0,36.6916,36.7068,36.6839,36.6916,57505.0
2015-06-16 12:50:00,48.15,48.17,48.14,48.17,38959.0,36.6839,36.6992,36.6763,36.6992,38959.0
2015-06-16 13:00:00,48.17,48.19,48.16,48.17,51159.0,36.6992,36.7144,36.6916,36.6992,51159.0
2015-06-16 13:10:00,48.18,48.19,48.15,48.15,106873.0,36.7068,36.7144,36.6839,36.6839,106873.0
2015-06-16 13:20:00,48.15,48.2,48.15,48.19,289838.0,36.6839,36.722,36.6839,36.7144,289838.0
2015-06-16 13:30:00,48.19,48.23,48.19,48.2,59206.0,36.7144,36.7449,36.7144,36.722,59206.0
2015-06-16 13:40:00,48.21,48.22,48.18,48.19,28961.0,36.7297,36.7373,36.7068,36.7144,28961.0
2015-06-16 13:50:00,48.2,48.21,48.19,48.2,21064.0,36.722,36.7297,36.7144,36.722,21064.0
2015-06-16 14:00:00,48.2,48.23,48.19,48.23,39133.0,36.722,36.7449,36.7144,36.7449,39133.0
2015-06-16 14:10:00,48.23,48.25,48.22,48.24,35704.0,36.7449,36.7601,36.7373,36.7525,35704.0
2015-06-16 14:20:00,48.24,48.25,48.23,48.25,29561.0,36.7525,36.7601,36.7449,36.7601,29561.0
2015-06-16 14:30:00,48.25,48.26,48.22,48.23,59415.0,36.7601,36.7678,36.7373,36.7449,59415.0
2015-06-16 14:40:00,48.23,48.24,48.2,48.23,43020.0,36.7449,36.7525,36.722,36.7449,43020.0
2015-06-16 14:50:00,48.23,48.24,48.22,48.23,70865.0,36.7449,36.7525,36.7373,36.7449,70865.0
2015-06-16 15:00:00,48.24,48.26,48.23,48.23,39153.0,36.7525,36.7678,36.7449,36.7449,39153.0
2015-06-16 15:10:00,48.23,48.25,48.22,48.23,70961.0,36.7449,36.7601,36.7373,36.7449,70961.0
2015-06-16 15:20:00,48.23,48.25,48.22,48.25,79967.0,36.7449,36.7601,36.7373,36.7601,79967.0
2015-06-16 15:30:00,48.25,48.25,48.23,48.23,190254.0,36.7601,36.7601,36.7449,36.7449,190254.0
2015-06-16 15:40:00,48.24,48.25,48.21,48.23,315236.0,36.7525,36.7601,36.7297,36.7449,315236.0
2015-06-16 15:50:00,48.22,48.24,48.2,48.23,610698.0,36.7373,36.7525,36.722,36.7449,610698.0
2015-06-17 09:30:00,48.38,48.39,48.28,48.33,301875.0,36.8592,36.8668,36.783,36.8211,301875.0
2015-06-17 09:40:00,48.32,48.38,48.32,48.37,241834.0,36.8135,36.8592,36.8135,36.8516,241834.0
2015-06-17 09:50:00,48.37,48.38,48.29,48.34,91482.0,36.8516,36.8592,36.7906,36.8287,91482.0
2015-06-17 10:00:00,48.34,48.4,48.33,48.37,395708.0,36.8287,36.8744,36.8211,36.8516,395708.0
2015-06-17 10:10:00,48.37,48.37,48.31,48.33,213600.0,36.8516,36.8516,36.8058,36.8211,213600.0
2015-06-17 10:20:00,48.33,48.34,48.29,48.34,148672.0,36.8211,36.8287,36.7906,36.8287,148672.0
2015-06-17 10:30:00,48.34,48.38,48.32,48.37,163167.0,36.8287,36.8592,36.8135,36.8516,163167.0
2015-06-17 10:40:00,48.37,48.39,48.36,48.39,59737.0,36.8516,36.8668,36.8439,36.8668,59737.0
2015-06-17 10:50:00,48.4,48.42,48.36,48.4,255949.0,36.8744,36.8897,36.8439,36.8744,255949.0
2015-06-17 11:00:00,48.4,48.41,48.36,48.4,111381.0,36.8744,36.882,36.8439,36.8744,111381.0
2015-06-17 11:10:00,48.4,48.41,48.36,48.37,131314.0,36.8744,36.882,36.8439,36.8516,131314.0
2015-06-17 11:20:00,48.36,48.37,48.3,48.31,102663.0,36.8439,36.8516,36.7982,36.8058,102663.0
2015-06-17 11:30:00,48.31,48.34,48.3,48.32,207472.0,36.8058,36.8287,36.7982,36.8135,207472.0
2015-06-17 11:40:00,48.32,48.32,48.29,48.31,75010.0,36.8135,36.8135,36.7906,36.8058,75010.0
2015-06-17 11:50:00,48.32,48.35,48.31,48.35,80753.0,36.8135,36.8363,36.8058,36.8363,80753.0
2015-06-17 12:00:00,48.34,48.35,48.25,48.29,151631.0,36.8287,36.8363,36.7601,36.7906,151631.0
2015-06-17 12:10:00,48.28,48.29,48.22,48.23,108043.0,36.783,36.7906,36.7373,36.7449,108043.0
2015-06-17 12:20:00,48.24,48.27,48.24,48.26,33567.0,36.7525,36.7754,36.7525,36.7678,33567.0
2015-06-17 12:30:00,48.25,48.28,48.25,48.27,147790.0,36.7601,36.783,36.7601,36.7754,147790.0
2015-06-17 12:40:00,48.28,48.29,48.21,48.22,292967.0,36.783,36.7906,36.7297,36.7373,292967.0
2015-06-17 12:50:00,48.21,48.22,48.16,48.19,92022.0,36.7297,36.7373,36.6916,36.7144,92022.0
2015-06-17 13:00:00,48.19,48.19,48.15,48.17,39215.0,36.7144,36.7144,36.6839,36.6992,39215.0
2015-06-17 13:10:00,48.17,48.2,48.16,48.19,62764.0,36.6992,36.722,36.6916,36.7144,62764.0
2015-06-17 13:20:00,48.19,48.21,48.18,48.18,39802.0,36.7144,36.7297,36.7068,36.7068,39802.0
2015-06-17 13:30:00,48.18,48.21,48.17,48.2,55166.0,36.7068,36.7297,36.6992,36.722,55166.0
2015-06-17 13:40:00,48.21,48.21,48.17,48.19,141914.0,36.7297,36.7297,36.6992,36.7144,141914.0
2015-06-17 13:50:00,48.19,48.26,48.19,48.25,183199.0,36.7144,36.7678,36.7144,36.7601,183199.0
2015-06-17 14:00:00,48.24,48.45,48.12,48.43,972262.0,36.7525,36.9125,36.6611,36.8973,972262.0
2015-06-17 14:10:00,48.43,48.48,48.4,48.41,481261.0,36.8973,36.9354,36.8744,36.882,481261.0
2015-06-17 14:20:00,48.41,48.41,48.31,48.33,239122.0,36.882,36.882,36.8058,36.8211,239122.0
2015-06-17 14:30:00,48.32,48.46,48.31,48.46,186876.0,36.8135,36.9201,36.8058,36.9201,186876.0
2015-06-17 14:40:00,48.46,48.57,48.46,48.54,247834.0,36.9201,37.0039,36.9201,36.9811,247834.0
2015-06-17 14:50:00,48.54,48.57,48.52,48.53,174515.0,36.9811,37.0039,36.9658,36.9735,174515.0
2015-06-17 15:00:00,48.54,48.56,48.46,48.47,126921.0,36.9811,36.9963,36.9201,36.9277,126921.0
2015-06-17 15:10:00,48.47,48.56,48.47,48.53,146828.0,36.9277,36.9963,36.9277,36.9735,146828.0
2015-06-17 15:20:00,48.54,48.57,48.53,48.53,153889.0,36.9811,37.0039,36.9735,36.9735,153889.0
2015-06-17 15:30:00,48.54,48.57,48.52,48.54,250855.0,36.9811,37.0039,36.9658,36.9811,250855.0
2015-06-17 15:40:00,48.54,48.54,48.46,48.48,220295.0,36.9811,36.9811,36.9201,36.9354,220295.0
2015-06-17 15:50:00,48.48,48.52,48.47,48.49,991896.0,36.9354,36.9658,36.9277,36.943,991896.0
2015-06-18 09:30:00,48.64,48.82,48.6,48.8,516004.0,37.0573,37.1944,37.0268,37.1792,516004.0
2015-06-18 09:40:00,48.81,48.94,48.78,48.92,354576.0,37.1868,37.2858,37.1639,37.2706,354576.0
2015-06-18 09:50:00,48.93,48.96,48.89,48.94,141878.0,37.2782,37.3011,37.2477,37.2858,141878.0
2015-06-18 10:00:00,48.94,49.02,48.92,49.0,454208.0,37.2858,37.3468,37.2706,37.3315,454208.0
2015-06-18 10:10:00,49.0,49.01,48.98,48.99,156487.0,37.3315,37.3392,37.3163,37.3239,156487.0
2015-06-18 10:20:00,48.98,49.05,48.98,49.03,109868.0,37.3163,37.3696,37.3163,37.3544,109868.0
2015-06-18 10:30:00,49.03,49.05,49.0,49.02,109007.0,37.3544,37.3696,37.3315,37.3468,109007.0
2015-06-18 10:40:00,49.02,49.11,49.02,49.08,127787.0,37.3468,37.4153,37.3468,37.3925,127787.0
2015-06-18 10:50:00,49.08,49.12,49.08,49.11,110055.0,37.3925,37.423,37.3925,37.4153,110055.0
2015-06-18 11:00:00,49.11,49.17,49.1,49.15,101461.0,37.4153,37.4611,37.4077,37.4458,101461.0
2015-06-18 11:10:00,49.15,49.16,49.12,49.14,125617.0,37.4458,37.4534,37.423,37.4382,125617.0
2015-06-18 11:20:00,49.13,49.15,49.11,49.13,169390.0,37.4306,37.4458,37.4153,37.4306,169390.0
2015-06-18 11:30:00,49.14,49.17,49.12,49.16,114263.0,37.4382,37.4611,37.423,37.4534,114263.0
2015-06-18 11:40:00,49.16,49.19,49.12,49.13,135270.0,37.4534,37.4763,37.423,37.4306,135270.0
2015-06-18 11:50:00,49.13,49.14,49.1,49.12,96211.0,37.4306,37.4382,37.4077,37.423,96211.0
2015-06-18 12:00:00,49.12,49.14,49.1,49.11,83937.0,37.423,37.4382,37.4077,37.4153,83937.0
2015-06-18 12:10:00,49.11,49.11,49.08,49.1,69399.0,37.4153,37.4153,37.3925,37.4077,69399.0
2015-06-18 12:20:00,49.1,49.19,49.08,49.15,469820.0,37.4077,37.4763,37.3925,37.4458,469820.0
2015-06-18 12:30:00,49.15,49.22,49.13,49.17,223794.0,37.4458,37.4991,37.4306,37.4611,223794.0
2015-06-18 12:40:00,49.18,49.19,49.13,49.14,106474.0,37.4687,37.4763,37.4306,37.4382,106474.0
2015-06-18 12:50:00,49.14,49.14,49.08,49.08,61383.0,37.4382,37.4382,37.3925,37.3925,61383.0
2015-06-18 13:00:00,49.08,49.12,49.04,49.05,85920.0,37.3925,37.423,37.362,37.3696,85920.0
2015-06-18 13:10:00,49.04,49.08,49.01,49.03,88701.0,37.362,37.3925,37.3392,37.3544,88701.0
2015-06-18 13:20:00,49.03,49.05,49.0,49.03,90978.0,37.3544,37.3696,37.3315,37.3544,90978.0
2015-06-18 13:30:00,49.03,49.04,48.99,49.02,45276.0,37.3544,37.362,37.3239,37.3468,45276.0
2015-06-18 13:40:00,49.01,49.03,48.99,49.0,170935.0,37.3392,37.3544,37.3239,37.3315,170935.0
2015-06-18 13:50:00,49.0,49.03,48.99,49.0,125572.0,37.3315,37.3544,37.3239,37.3315,125572.0
2015-06-18 14:00:00,49.0,49.03,48.98,49.01,58253.0,37.3315,37.3544,37.3163,37.3392,58253.0
2015-06-18 14:10:00,49.01,49.03,49.0,49.02,52612.0,37.3392,37.3544,37.3315,37.3468,52612.0
2015-06-18 14:20:00,49.01,49.06,49.01,49.04,57212.0,37.3392,37.3772,37.3392,37.362,57212.0
2015-06-18 14:30:00,49.04,49.07,49.03,49.06,42949.0,37.362,37.3849,37.3544,37.3772,42949.0
2015-06-18 14:40:00,49.07,49.08,49.05,49.08,37694.0,37.3849,37.3925,37.3696,37.3925,37694.0
2015-06-18 14:50:00,49.08,49.11,49.07,49.11,62155.0,37.3925,37.4153,37.3849,37.4153,62155.0
2015-06-18 15:00:00,49.11,49.11,49.06,49.07,59452.0,37.4153,37.4153,37.3772,37.3849,59452.0
2015-06-18 15:10:00,49.07,49.09,49.06,49.08,182509.0,37.3849,37.4001,37.3772,37.3925,182509.0
2015-06-18 15:20:00,49.08,49.14,49.07,49.12,238982.0,37.3925,37.4382,37.3849,37.423,238982.0
2015-06-18 15:30:00,49.12,49.13,49.05,49.05,149455.0,37.423,37.4306,37.3696,37.3696,149455.0
2015-06-18 15:40:00,49.05,49.09,49.02,49.03,835328.0,37.3696,37.4001,37.3468,37.3544,835328.0
2015-06-18 15:50:00,49.03,49.04,48.99,49.0,810787.0,37.3544,37.362,37.3239,37.3315,810787.0
2015-06-19 09:30:00,48.76,48.76,48.67,48.71,506236.0,37.379,37.379,37.31,37.3407,506236.0
2015-06-19 09:40:00,48.7,48.76,48.66,48.71,321434.0,37.333,37.379,37.3023,37.3407,321434.0
2015-06-19 09:50:00,48.71,48.79,48.7,48.76,304797.0,37.3407,37.402,37.333,37.379,304797.0
2015-06-19 10:00:00,48.76,48.82,48.75,48.8,101474.0,37.379,37.425,37.3713,37.4097,101474.0
2015-06-19 10:10:00,48.8,48.83,48.79,48.82,64840.0,37.4097,37.4327,37.402,37.425,64840.0
2015-06-19 10:20:00,48.83,48.9,48.82,48.87,105359.0,37.4327,37.4863,37.425,37.4633,105359.0
2015-06-19 10:30:00,48.87,48.9,48.84,48.84,94537.0,37.4633,37.4863,37.4403,37.4403,94537.0
2015-06-19 10:40:00,48.85,48.91,48.85,48.91,290576.0,37.448,37.494,37.448,37.494,290576.0
2015-06-19 10:50:00,48.91,48.91,48.87,48.89,41636.0,37.494,37.494,37.4633,37.4787,41636.0
2015-06-19 11:00:00,48.89,48.89,48.85,48.86,54609.0,37.4787,37.4787,37.448,37.4557,54609.0
2015-06-19 11:10:00,48.86,48.89,48.84,48.89,36175.0,37.4557,37.4787,37.4403,37.4787,36175.0
2015-06-19 11:20:00,48.89,48.89,48.86,48.86,245159.0,37.4787,37.4787,37.4557,37.4557,245159.0
2015-06-19 11:30:00,48.87,48.88,48.85,48.86,137365.0,37.4633,37.471,37.448,37.4557,137365.0
2015-06-19 11:40:00,48.86,48.86,48.82,48.83,68001.0,37.4557,37.4557,37.425,37.4327,68001.0
2015-06-19 11:50:00,48.83,48.83,48.8,48.83,49408.0,37.4327,37.4327,37.4097,37.4327,49408.0
2015-06-19 12:00:00,48.83,48.84,48.78,48.8,288042.0,37.4327,37.4403,37.3943,37.4097,288042.0
2015-06-19 12:10:00,48.8,48.81,48.78,48.81,95767.0,37.4097,37.4173,37.3943,37.4173,95767.0
2015-06-19 12:20:00,48.81,48.81,48.77,48.78,103426.0,37.4173,37.4173,37.3867,37.3943,103426.0
2015-06-19 12:30:00,48.77,48.83,48.76,48.8,68086.0,37.3867,37.4327,37.379,37.4097,68086.0
2015-06-19 12:40:00,48.8,48.82,48.79,48.82,54930.0,37.4097,37.425,37.402,37.425,54930.0
2015-06-19 12:50:00,48.82,48.82,48.8,48.82,106404.0,37.425,37.425,37.4097,37.425,106404.0
2015-06-19 13:00:00,48.82,48.82,48.79,48.8,87361.0,37.425,37.425,37.402,37.4097,87361.0
2015-06-19 13:10:00,48.79,48.83,48.79,48.83,28108.0,37.402,37.4327,37.402,37.4327,28108.0
2015-06-19 13:20:00,48.82,48.84,48.82,48.83,19008.0,37.425,37.4403,37.425,37.4327,19008.0
2015-06-19 13:30:00,48.83,48.88,48.83,48.86,106377.0,37.4327,37.471,37.4327,37.4557,106377.0
2015-06-19 13:40:00,48.87,48.87,48.82,48.84,39310.0,37.4633,37.4633,37.425,37.4403,39310.0
2015-06-19 13:50:00,48.84,48.86,48.83,48.84,31223.0,37.4403,37.4557,37.4327,37.4403,31223.0
2015-06-19 14:00:00,48.84,48.84,48.8,48.8,114016.0,37.4403,37.4403,37.4097,37.4097,114016.0
2015-06-19 14:10:00,48.81,48.82,48.79,48.8,48257.0,37.4173,37.425,37.402,37.4097,48257.0
2015-06-19 14:20:00,48.8,48.81,48.74,48.77,105068.0,37.4097,37.4173,37.3637,37.3867,105068.0
2015-06-19 14:30:00,48.77,48.8,48.75,48.79,62348.0,37.3867,37.4097,37.3713,37.402,62348.0
2015-06-19 14:40:00,48.79,48.8,48.77,48.79,75357.0,37.402,37.4097,37.3867,37.402,75357.0
2015-06-19 14:50:00,48.79,48.79,48.76,48.77,82079.0,37.402,37.402,37.379,37.3867,82079.0
2015-06-19 15:00:00,48.77,48.78,48.74,48.76,133627.0,37.3867,37.3943,37.3637,37.379,133627.0
2015-06-19 15:10:00,48.77,48.78,48.72,48.73,198429.0,37.3867,37.3943,37.3483,37.356,198429.0
2015-06-19 15:20:00,48.74,48.75,48.72,48.73,187666.0,37.3637,37.3713,37.3483,37.356,187666.0
2015-06-19 15:30:00,48.72,48.77,48.71,48.75,196023.0,37.3483,37.3867,37.3407,37.3713,196023.0
2015-06-19 15:40:00,48.75,48.8,48.75,48.79,200523.0,37.3713,37.4097,37.3713,37.402,200523.0
2015-06-19 15:50:00,48.8,48.8,48.68,48.68,1274919.0,37.4097,37.4097,37.3177,37.3177,1274919.0
2015-06-22 09:30:00,48.93,48.94,48.84,48.86,463562.0,37.5093,37.517,37.4403,37.4557,463562.0
2015-06-22 09:40:00,48.86,48.91,48.85,48.87,110386.0,37.4557,37.494,37.448,37.4633,110386.0
2015-06-22 09:50:00,48.87,48.97,48.87,48.96,106017.0,37.4633,37.54,37.4633,37.5323,106017.0
2015-06-22 10:00:00,48.95,48.99,48.92,48.98,228372.0,37.5247,37.5553,37.5017,37.5477,228372.0
2015-06-22 10:10:00,48.98,48.99,48.94,48.96,63978.0,37.5477,37.5553,37.517,37.5323,63978.0
2015-06-22 10:20:00,48.97,48.97,48.91,48.92,94535.0,37.54,37.54,37.494,37.5017,94535.0
2015-06-22 10:30:00,48.93,48.98,48.93,48.97,37261.0,37.5093,37.5477,37.5093,37.54,37261.0
2015-06-22 10:40:00,48.97,49.04,48.97,48.97,108772.0,37.54,37.5936,37.54,37.54,108772.0
2015-06-22 10:50:00,48.96,48.99,48.93,48.99,41769.0,37.5323,37.5553,37.5093,37.5553,41769.0
2015-06-22 11:00:00,48.98,49.03,48.96,49.02,71409.0,37.5477,37.586,37.5323,37.5783,71409.0
2015-06-22 11:10:00,49.02,49.04,49.0,49.01,25433.0,37.5783,37.5936,37.563,37.5706,25433.0
2015-06-22 11:20:00,49.01,49.05,49.0,49.02,29657.0,37.5706,37.6013,37.563,37.5783,29657.0
2015-06-22 11:30:00,49.02,49.04,49.0,49.02,102505.0,37.5783,37.5936,37.563,37.5783,102505.0
2015-06-22 11:40:00,49.02,49.02,48.98,49.01,32834.0,37.5783,37.5783,37.5477,37.5706,32834.0
2015-06-22 11:50:00,49.01,49.01,48.95,48.96,34973.0,37.5706,37.5706,37.5247,37.5323,34973.0
2015-06-22 12:00:00,48.96,48.97,48.92,48.94,34245.0,37.5323,37.54,37.5017,37.517,34245.0
2015-06-22 12:10:00,48.93,48.95,48.91,48.93,279376.0,37.5093,37.5247,37.494,37.5093,279376.0
2015-06-22 12:20:00,48.94,48.94,48.85,48.88,144260.0,37.517,37.517,37.448,37.471,144260.0
2015-06-22 12:30:00,48.88,48.91,48.86,48.91,62990.0,37.471,37.494,37.4557,37.494,62990.0
2015-06-22 12:40:00,48.9,48.91,48.87,48.88,34888.0,37.4863,37.494,37.4633,37.471,34888.0
2015-06-22 12:50:00,48.88,48.9,48.87,48.89,19895.0,37.471,37.4863,37.4633,37.4787,19895.0
2015-06-22 13:00:00,48.89,48.9,48.86,48.88,36826.0,37.4787,37.4863,37.4557,37.471,36826.0
2015-06-22 13:10:00,48.87,48.88,48.85,48.86,52272.0,37.4633,37.471,37.448,37.4557,52272.0
2015-06-22 13:20:00,48.86,48.87,48.85,48.85,57795.0,37.4557,37.4633,37.448,37.448,57795.0
2015-06-22 13:30:00,48.86,48.88,48.85,48.87,67788.0,37.4557,37.471,37.448,37.4633,67788.0
2015-06-22 13:40:00,48.86,48.89,48.86,48.89,40591.0,37.4557,37.4787,37.4557,37.4787,40591.0
2015-06-22 13:50:00,48.89,48.91,48.86,48.89,78046.0,37.4787,37.494,37.4557,37.4787,78046.0
2015-06-22 14:00:00,48.89,48.9,48.87,48.9,90195.0,37.4787,37.4863,37.4633,37.4863,90195.0
2015-06-22 14:10:00,48.9,48.9,48.88,48.89,37291.0,37.4863,37.4863,37.471,37.4787,37291.0
2015-06-22 14:20:00,48.89,48.89,48.85,48.86,35705.0,37.4787,37.4787,37.448,37.4557,35705.0
2015-06-22 14:30:00,48.85,48.89,48.83,48.88,35327.0,37.448,37.4787,37.4327,37.471,35327.0
2015-06-22 14:40:00,48.88,48.88,48.84,48.87,210658.0,37.471,37.471,37.4403,37.4633,210658.0
2015-06-22 14:50:00,48.86,48.89,48.86,48.86,72853.0,37.4557,37.4787,37.4557,37.4557,72853.0
2015-06-22 15:00:00,48.86,48.87,48.84,48.86,75937.0,37.4557,37.4633,37.4403,37.4557,75937.0
2015-06-22 15:10:00,48.87,48.88,48.84,48.86,70491.0,37.4633,37.471,37.4403,37.4557,70491.0
2015-06-22 15:20:00,48.86,48.88,48.85,48.86,81522.0,37.4557,37.471,37.448,37.4557,81522.0
2015-06-22 15:30:00,48.86,48.87,48.83,48.84,125627.0,37.4557,37.4633,37.4327,37.4403,125627.0
2015-06-22 15:40:00,48.84,48.86,48.81,48.83,290087.0,37.4403,37.4557,37.4173,37.4327,290087.0
2015-06-22 15:50:00,48.83,48.84,48.8,48.84,622224.0,37.4327,37.4403,37.4097,37.4403,622224.0
2015-06-23 09:30:00,48.87,48.88,48.71,48.73,517618.0,37.4633,37.471,37.3407,37.356,517618.0
2015-06-23 09:40:00,48.73,48.76,48.71,48.72,97901.0,37.356,37.379,37.3407,37.3483,97901.0
2015-06-23 09:50:00,48.73,48.78,48.72,48.77,118864.0,37.356,37.3943,37.3483,37.3867,118864.0
2015-06-23 10:00:00,48.76,48.81,48.72,48.75,92327.0,37.379,37.4173,37.3483,37.3713,92327.0
2015-06-23 10:10:00,48.75,48.76,48.65,48.65,94582.0,37.3713,37.379,37.2947,37.2947,94582.0
2015-06-23 10:20:00,48.65,48.69,48.65,48.68,237514.0,37.2947,37.3253,37.2947,37.3177,237514.0
2015-06-23 10:30:00,48.67,48.7,48.66,48.68,153599.0,37.31,37.333,37.3023,37.3177,153599.0
2015-06-23 10:40:00,48.68,48.68,48.63,48.66,250246.0,37.3177,37.3177,37.2793,37.3023,250246.0
2015-06-23 10:50:00,48.66,48.67,48.63,48.66,143793.0,37.3023,37.31,37.2793,37.3023,143793.0
2015-06-23 11:00:00,48.65,48.67,48.62,48.66,198065.0,37.2947,37.31,37.2717,37.3023,198065.0
2015-06-23 11:10:00,48.66,48.67,48.61,48.64,226473.0,37.3023,37.31,37.264,37.287,226473.0
2015-06-23 11:20:00,48.64,48.65,48.56,48.57,558923.0,37.287,37.2947,37.2257,37.2333,558923.0
2015-06-23 11:30:00,48.58,48.64,48.56,48.59,174946.0,37.241,37.287,37.2257,37.2487,174946.0
2015-06-23 11:40:00,48.59,48.63,48.58,48.63,73410.0,37.2487,37.2793,37.241,37.2793,73410.0
2015-06-23 11:50:00,48.63,48.63,48.59,48.59,51764.0,37.2793,37.2793,37.2487,37.2487,51764.0
2015-06-23 12:00:00,48.59,48.59,48.54,48.57,77850.0,37.2487,37.2487,37.2104,37.2333,77850.0
2015-06-23 12:10:00,48.57,48.59,48.56,48.59,64876.0,37.2333,37.2487,37.2257,37.2487,64876.0
2015-06-23 12:20:00,48.59,48.59,48.55,48.58,60216.0,37.2487,37.2487,37.218,37.241,60216.0
2015-06-23 12:30:00,48.58,48.61,48.56,48.59,107301.0,37.241,37.264,37.2257,37.2487,107301.0
2015-06-23 12:40:00,48.59,48.63,48.59,48.61,90940.0,37.2487,37.2793,37.2487,37.264,90940.0
2015-06-23 12:50:00,48.62,48.63,48.6,48.61,60157.0,37.2717,37.2793,37.2563,37.264,60157.0
2015-06-23 13:00:00,48.62,48.63,48.59,48.61,32400.0,37.2717,37.2793,37.2487,37.264,32400.0
2015-06-23 13:10:00,48.62,48.64,48.61,48.63,27881.0,37.2717,37.287,37.264,37.2793,27881.0
2015-06-23 13:20:00,48.63,48.65,48.62,48.63,40294.0,37.2793,37.2947,37.2717,37.2793,40294.0
2015-06-23 13:30:00,48.63,48.63,48.6,48.62,26246.0,37.2793,37.2793,37.2563,37.2717,26246.0
2015-06-23 13:40:00,48.62,48.64,48.62,48.63,137030.0,37.2717,37.287,37.2717,37.2793,137030.0
2015-06-23 13:50:00,48.63,48.63,48.61,48.63,11012.0,37.2793,37.2793,37.264,37.2793,11012.0
2015-06-23 14:00:00,48.63,48.64,48.61,48.61,36683.0,37.2793,37.287,37.264,37.264,36683.0
2015-06-23 14:10:00,48.61,48.63,48.6,48.61,52046.0,37.264,37.2793,37.2563,37.264,52046.0
2015-06-23 14:20:00,48.61,48.63,48.6,48.62,34522.0,37.264,37.2793,37.2563,37.2717,34522.0
2015-06-23 14:30:00,48.62,48.68,48.61,48.66,40524.0,37.2717,37.3177,37.264,37.3023,40524.0
2015-06-23 14:40:00,48.66,48.68,48.66,48.68,31934.0,37.3023,37.3177,37.3023,37.3177,31934.0
2015-06-23 14:50:00,48.67,48.68,48.66,48.67,54674.0,37.31,37.3177,37.3023,37.31,54674.0
2015-06-23 15:00:00,48.67,48.68,48.64,48.65,99761.0,37.31,37.3177,37.287,37.2947,99761.0
2015-06-23 15:10:00,48.65,48.66,48.63,48.64,78029.0,37.2947,37.3023,37.2793,37.287,78029.0
2015-06-23 15:20:00,48.64,48.67,48.64,48.66,28018.0,37.287,37.31,37.287,37.3023,28018.0
2015-06-23 15:30:00,48.66,48.69,48.65,48.67,127642.0,37.3023,37.3253,37.2947,37.31,127642.0
2015-06-23 15:40:00,48.67,48.68,48.65,48.66,87007.0,37.31,37.3177,37.2947,37.3023,87007.0
2015-06-23 15:50:00,48.67,48.68,48.64,48.65,318717.0,37.31,37.3177,37.287,37.2947,318717.0
2015-06-24 09:30:00,48.62,48.63,48.5,48.59,272810.0,37.2717,37.2793,37.1797,37.2487,272810.0
2015-06-24 09:40:00,48.59,48.63,48.57,48.59,323777.0,37.2487,37.2793,37.2333,37.2487,323777.0
2015-06-24 09:50:00,48.59,48.6,48.55,48.59,585311.0,37.2487,37.2563,37.218,37.2487,585311.0
2015-06-24 10:00:00,48.59,48.6,48.54,48.58,145532.0,37.2487,37.2563,37.2104,37.241,145532.0
2015-06-24 10:10:00,48.58,48.62,48.56,48.59,38610.0,37.241,37.2717,37.2257,37.2487,38610.0
2015-06-24 10:20:00,48.6,48.66,48.58,48.66,228152.0,37.2563,37.3023,37.241,37.3023,228152.0
2015-06-24 10:30:00,48.65,48.7,48.65,48.68,98942.0,37.2947,37.333,37.2947,37.3177,98942.0
2015-06-24 10:40:00,48.67,48.68,48.64,48.64,135386.0,37.31,37.3177,37.287,37.287,135386.0
2015-06-24 10:50:00,48.64,48.66,48.61,48.63,137018.0,37.287,37.3023,37.264,37.2793,137018.0
2015-06-24 11:00:00,48.63,48.63,48.58,48.6,124074.0,37.2793,37.2793,37.241,37.2563,124074.0
2015-06-24 11:10:00,48.6,48.61,48.56,48.6,115157.0,37.2563,37.264,37.2257,37.2563,115157.0
2015-06-24 11:20:00,48.6,48.6,48.56,48.59,148948.0,37.2563,37.2563,37.2257,37.2487,148948.0
2015-06-24 11:30:00,48.59,48.6,48.56,48.57,163180.0,37.2487,37.2563,37.2257,37.2333,163180.0
2015-06-24 11:40:00,48.57,48.6,48.55,48.57,194985.0,37.2333,37.2563,37.218,37.2333,194985.0
2015-06-24 11:50:00,48.57,48.59,48.55,48.56,96195.0,37.2333,37.2487,37.218,37.2257,96195.0
2015-06-24 12:00:00,48.56,48.56,48.52,48.54,104102.0,37.2257,37.2257,37.195,37.2104,104102.0
2015-06-24 12:10:00,48.53,48.58,48.52,48.57,42412.0,37.2027,37.241,37.195,37.2333,42412.0
2015-06-24 12:20:00,48.57,48.57,48.54,48.55,123454.0,37.2333,37.2333,37.2104,37.218,123454.0
2015-06-24 12:30:00,48.55,48.58,48.53,48.58,36285.0,37.218,37.241,37.2027,37.241,36285.0
2015-06-24 12:40:00,48.58,48.58,48.54,48.55,31482.0,37.241,37.241,37.2104,37.218,31482.0
2015-06-24 12:50:00,48.54,48.55,48.52,48.54,18424.0,37.2104,37.218,37.195,37.2104,18424.0
2015-06-24 13:00:00,48.53,48.55,48.52,48.55,21916.0,37.2027,37.218,37.195,37.218,21916.0
2015-06-24 13:10:00,48.54,48.56,48.53,48.53,47377.0,37.2104,37.2257,37.2027,37.2027,47377.0
2015-06-24 13:20:00,48.54,48.55,48.47,48.48,293938.0,37.2104,37.218,37.1567,37.1644,293938.0
2015-06-24 13:30:00,48.48,48.49,48.47,48.48,58246.0,37.1644,37.172,37.1567,37.1644,58246.0
2015-06-24 13:40:00,48.48,48.49,48.45,48.48,66291.0,37.1644,37.172,37.1414,37.1644,66291.0
2015-06-24 13:50:00,48.48,48.5,48.46,48.49,74417.0,37.1644,37.1797,37.149,37.172,74417.0
2015-06-24 14:00:00,48.49,48.5,48.46,48.46,49375.0,37.172,37.1797,37.149,37.149,49375.0
2015-06-24 14:10:00,48.46,48.47,48.44,48.44,44067.0,37.149,37.1567,37.1337,37.1337,44067.0
2015-06-24 14:20:00,48.44,48.47,48.43,48.46,122831.0,37.1337,37.1567,37.126,37.149,122831.0
2015-06-24 14:30:00,48.45,48.49,48.44,48.48,93284.0,37.1414,37.172,37.1337,37.1644,93284.0
2015-06-24 14:40:00,48.48,48.49,48.47,48.48,20873.0,37.1644,37.172,37.1567,37.1644,20873.0
2015-06-24 14:50:00,48.48,48.52,48.48,48.5,79563.0,37.1644,37.195,37.1644,37.1797,79563.0
2015-06-24 15:00:00,48.5,48.51,48.46,48.47,53841.0,37.1797,37.1874,37.149,37.1567,53841.0
2015-06-24 15:10:00,48.46,48.48,48.45,48.47,38828.0,37.149,37.1644,37.1414,37.1567,38828.0
2015-06-24 15:20:00,48.48,48.53,48.46,48.51,138480.0,37.1644,37.2027,37.149,37.1874,138480.0
2015-06-24 15:30:00,48.51,48.51,48.48,48.5,124059.0,37.1874,37.1874,37.1644,37.1797,124059.0
2015-06-24 15:40:00,48.5,48.51,48.46,48.47,93196.0,37.1797,37.1874,37.149,37.1567,93196.0
2015-06-24 15:50:00,48.46,48.48,48.44,48.44,522557.0,37.149,37.1644,37.1337,37.1337,522557.0
2015-06-25 09:30:00,48.61,48.61,48.42,48.45,345897.0,37.264,37.264,37.1184,37.1414,345897.0
2015-06-25 09:40:00,48.45,48.47,48.38,48.46,350847.0,37.1414,37.1567,37.0877,37.149,350847.0
2015-06-25 09:50:00,48.46,48.52,48.44,48.49,138815.0,37.149,37.195,37.1337,37.172,138815.0
2015-06-25 10:00:00,48.49,48.51,48.44,48.46,142749.0,37.172,37.1874,37.1337,37.149,142749.0
2015-06-25 10:10:00,48.46,48.51,48.46,48.51,105491.0,37.149,37.1874,37.149,37.1874,105491.0
2015-06-25 10:20:00,48.52,48.54,48.51,48.53,22549.0,37.195,37.2104,37.1874,37.2027,22549.0
2015-06-25 10:30:00,48.53,48.53,48.5,48.51,35037.0,37.2027,37.2027,37.1797,37.1874,35037.0
2015-06-25 10:40:00,48.51,48.51,48.49,48.51,26133.0,37.1874,37.1874,37.172,37.1874,26133.0
2015-06-25 10:50:00,48.5,48.52,48.49,48.52,21530.0,37.1797,37.195,37.172,37.195,21530.0
2015-06-25 11:00:00,48.52,48.56,48.51,48.55,51742.0,37.195,37.2257,37.1874,37.218,51742.0
2015-06-25 11:10:00,48.55,48.58,48.54,48.56,42931.0,37.218,37.241,37.2104,37.2257,42931.0
2015-06-25 11:20:00,48.57,48.57,48.55,48.56,27830.0,37.2333,37.2333,37.218,37.2257,27830.0
2015-06-25 11:30:00,48.56,48.6,48.55,48.56,315801.0,37.2257,37.2563,37.218,37.2257,315801.0
2015-06-25 11:40:00,48.56,48.59,48.55,48.58,62317.0,37.2257,37.2487,37.218,37.241,62317.0
2015-06-25 11:50:00,48.58,48.61,48.57,48.61,38158.0,37.241,37.264,37.2333,37.264,38158.0
2015-06-25 12:00:00,48.61,48.61,48.58,48.6,36298.0,37.264,37.264,37.241,37.2563,36298.0
2015-06-25 12:10:00,48.6,48.6,48.58,48.59,84566.0,37.2563,37.2563,37.241,37.2487,84566.0
2015-06-25 12:20:00,48.6,48.6,48.56,48.57,28447.0,37.2563,37.2563,37.2257,37.2333,28447.0
2015-06-25 12:30:00,48.57,48.6,48.56,48.58,28744.0,37.2333,37.2563,37.2257,37.241,28744.0
2015-06-25 12:40:00,48.57,48.59,48.56,48.58,75035.0,37.2333,37.2487,37.2257,37.241,75035.0
2015-06-25 12:50:00,48.59,48.6,48.58,48.6,51627.0,37.2487,37.2563,37.241,37.2563,51627.0
2015-06-25 13:00:00,48.59,48.6,48.56,48.57,55452.0,37.2487,37.2563,37.2257,37.2333,55452.0
2015-06-25 13:10:00,48.57,48.59,48.56,48.58,32184.0,37.2333,37.2487,37.2257,37.241,32184.0
2015-06-25 13:20:00,48.58,48.58,48.55,48.56,73113.0,37.241,37.241,37.218,37.2257,73113.0
2015-06-25 13:30:00,48.55,48.56,48.52,48.53,31928.0,37.218,37.2257,37.195,37.2027,31928.0
2015-06-25 13:40:00,48.53,48.57,48.53,48.57,1308991.0,37.2027,37.2333,37.2027,37.2333,1308991.0
2015-06-25 13:50:00,48.57,48.57,48.52,48.54,60789.0,37.2333,37.2333,37.195,37.2104,60789.0
2015-06-25 14:00:00,48.53,48.53,48.47,48.48,117445.0,37.2027,37.2027,37.1567,37.1644,117445.0
2015-06-25 14:10:00,48.48,48.49,48.44,48.47,248346.0,37.1644,37.172,37.1337,37.1567,248346.0
2015-06-25 14:20:00,48.47,48.47,48.39,48.42,180268.0,37.1567,37.1567,37.0954,37.1184,180268.0
2015-06-25 14:30:00,48.42,48.45,48.41,48.45,38360.0,37.1184,37.1414,37.1107,37.1414,38360.0
2015-06-25 14:40:00,48.45,48.46,48.44,48.45,46375.0,37.1414,37.149,37.1337,37.1414,46375.0
2015-06-25 14:50:00,48.45,48.45,48.39,48.43,93435.0,37.1414,37.1414,37.0954,37.126,93435.0
2015-06-25 15:00:00,48.44,48.48,48.41,48.47,84487.0,37.1337,37.1644,37.1107,37.1567,84487.0
2015-06-25 15:10:00,48.47,48.47,48.43,48.45,69455.0,37.1567,37.1567,37.126,37.1414,69455.0
2015-06-25 15:20:00,48.45,48.47,48.44,48.44,98470.0,37.1414,37.1567,37.1337,37.1337,98470.0
2015-06-25 15:30:00,48.45,48.45,48.39,48.4,147678.0,37.1414,37.1414,37.0954,37.103,147678.0
2015-06-25 15:40:00,48.41,48.42,48.38,48.4,155056.0,37.1107,37.1184,37.0877,37.103,155056.0
2015-06-25 15:50:00,48.4,48.4,48.34,48.34,410066.0,37.103,37.103,37.057,37.057,410066.0
2015-06-26 09:30:00,48.4,48.48,48.4,48.41,503228.0,37.103,37.1644,37.103,37.1107,503228.0
2015-06-26 09:40:00,48.41,48.5,48.38,48.5,388737.0,37.1107,37.1797,37.0877,37.1797,388737.0
2015-06-26 09:50:00,48.5,48.57,48.49,48.53,106122.0,37.1797,37.2333,37.172,37.2027,106122.0
2015-06-26 10:00:00,48.53,48.6,48.53,48.56,82166.0,37.2027,37.2563,37.2027,37.2257,82166.0
2015-06-26 10:10:00,48.55,48.59,48.51,48.56,143850.0,37.218,37.2487,37.1874,37.2257,143850.0
2015-06-26 10:20:00,48.55,48.57,48.5,48.57,87460.0,37.218,37.2333,37.1797,37.2333,87460.0
2015-06-26 10:30:00,48.58,48.59,48.54,48.58,103308.0,37.241,37.2487,37.2104,37.241,103308.0
2015-06-26 10:40:00,48.58,48.59,48.55,48.55,155449.0,37.241,37.2487,37.218,37.218,155449.0
2015-06-26 10:50:00,48.56,48.57,48.51,48.54,113143.0,37.2257,37.2333,37.1874,37.2104,113143.0
2015-06-26 11:00:00,48.54,48.57,48.53,48.56,33979.0,37.2104,37.2333,37.2027,37.2257,33979.0
2015-06-26 11:10:00,48.57,48.6,48.56,48.57,44057.0,37.2333,37.2563,37.2257,37.2333,44057.0
2015-06-26 11:20:00,48.57,48.59,48.55,48.58,45032.0,37.2333,37.2487,37.218,37.241,45032.0
2015-06-26 11:30:00,48.58,48.59,48.53,48.55,35762.0,37.241,37.2487,37.2027,37.218,35762.0
2015-06-26 11:40:00,48.54,48.57,48.53,48.56,44098.0,37.2104,37.2333,37.2027,37.2257,44098.0
2015-06-26 11:50:00,48.56,48.56,48.52,48.54,54067.0,37.2257,37.2257,37.195,37.2104,54067.0
2015-06-26 12:00:00,48.53,48.57,48.52,48.56,21940.0,37.2027,37.2333,37.195,37.2257,21940.0
2015-06-26 12:10:00,48.55,48.56,48.54,48.56,63971.0,37.218,37.2257,37.2104,37.2257,63971.0
2015-06-26 12:20:00,48.55,48.56,48.52,48.53,29394.0,37.218,37.2257,37.195,37.2027,29394.0
2015-06-26 12:30:00,48.52,48.53,48.46,48.46,46704.0,37.195,37.2027,37.149,37.149,46704.0
2015-06-26 12:40:00,48.47,48.48,48.45,48.46,61673.0,37.1567,37.1644,37.1414,37.149,61673.0
2015-06-26 12:50:00,48.45,48.47,48.4,48.41,29518.0,37.1414,37.1567,37.103,37.1107,29518.0
2015-06-26 13:00:00,48.4,48.44,48.38,48.4,159798.0,37.103,37.1337,37.0877,37.103,159798.0
2015-06-26 13:10:00,48.39,48.39,48.36,48.36,73733.0,37.0954,37.0954,37.0724,37.0724,73733.0
2015-06-26 13:20:00,48.36,48.39,48.34,48.39,54173.0,37.0724,37.0954,37.057,37.0954,54173.0
2015-06-26 13:30:00,48.39,48.39,48.36,48.38,64803.0,37.0954,37.0954,37.0724,37.0877,64803.0
2015-06-26 13:40:00,48.38,48.46,48.38,48.42,45975.0,37.0877,37.149,37.0877,37.1184,45975.0
2015-06-26 13:50:00,48.42,48.43,48.4,48.4,14877.0,37.1184,37.126,37.103,37.103,14877.0
2015-06-26 14:00:00,48.41,48.44,48.4,48.41,131450.0,37.1107,37.1337,37.103,37.1107,131450.0
2015-06-26 14:10:00,48.41,48.42,48.38,48.39,52627.0,37.1107,37.1184,37.0877,37.0954,52627.0
2015-06-26 14:20:00,48.4,48.41,48.39,48.41,31880.0,37.103,37.1107,37.0954,37.1107,31880.0
2015-06-26 14:30:00,48.41,48.44,48.4,48.44,68892.0,37.1107,37.1337,37.103,37.1337,68892.0
2015-06-26 14:40:00,48.44,48.45,48.38,48.4,266245.0,37.1337,37.1414,37.0877,37.103,266245.0
2015-06-26 14:50:00,48.4,48.42,48.38,48.39,134820.0,37.103,37.1184,37.0877,37.0954,134820.0
2015-06-26 15:00:00,48.39,48.48,48.38,48.48,78665.0,37.0954,37.1644,37.0877,37.1644,78665.0
2015-06-26 15:10:00,48.48,48.49,48.45,48.48,68035.0,37.1644,37.172,37.1414,37.1644,68035.0
2015-06-26 15:20:00,48.48,48.5,48.44,48.49,93460.0,37.1644,37.1797,37.1337,37.172,93460.0
2015-06-26 15:30:00,48.48,48.49,48.44,48.44,166251.0,37.1644,37.172,37.1337,37.1337,166251.0
2015-06-26 15:40:00,48.44,48.45,48.41,48.41,163272.0,37.1337,37.1414,37.1107,37.1107,163272.0
2015-06-26 15:50:00,48.42,48.46,48.41,48.44,456197.0,37.1184,37.149,37.1107,37.1337,456197.0
2015-06-29 09:30:00,48.18,48.25,48.1,48.18,602393.0,36.9344,36.988,36.8731,36.9344,602393.0
2015-06-29 09:40:00,48.18,48.24,48.14,48.24,621597.0,36.9344,36.9804,36.9037,36.9804,621597.0
2015-06-29 09:50:00,48.24,48.25,48.17,48.18,204221.0,36.9804,36.988,36.9267,36.9344,204221.0
2015-06-29 10:00:00,48.17,48.26,48.17,48.21,356779.0,36.9267,36.9957,36.9267,36.9574,356779.0
2015-06-29 10:10:00,48.21,48.27,48.17,48.2,142565.0,36.9574,37.0034,36.9267,36.9497,142565.0
2015-06-29 10:20:00,48.2,48.21,48.15,48.16,128760.0,36.9497,36.9574,36.9114,36.919,128760.0
2015-06-29 10:30:00,48.16,48.2,48.13,48.18,201951.0,36.919,36.9497,36.896,36.9344,201951.0
2015-06-29 10:40:00,48.18,48.25,48.16,48.21,63638.0,36.9344,36.988,36.919,36.9574,63638.0
2015-06-29 10:50:00,48.2,48.23,48.13,48.15,159307.0,36.9497,36.9727,36.896,36.9114,159307.0
2015-06-29 11:00:00,48.15,48.16,48.11,48.12,138986.0,36.9114,36.919,36.8807,36.8884,138986.0
2015-06-29 11:10:00,48.12,48.14,48.08,48.09,204709.0,36.8884,36.9037,36.8577,36.8654,204709.0
2015-06-29 11:20:00,48.09,48.16,48.09,48.14,98569.0,36.8654,36.919,36.8654,36.9037,98569.0
2015-06-29 11:30:00,48.14,48.16,48.07,48.07,98176.0,36.9037,36.919,36.8501,36.8501,98176.0
2015-06-29 11:40:00,48.08,48.11,48.07,48.09,63070.0,36.8577,36.8807,36.8501,36.8654,63070.0
2015-06-29 11:50:00,48.1,48.13,48.08,48.12,39399.0,36.8731,36.896,36.8577,36.8884,39399.0
2015-06-29 12:00:00,48.12,48.17,48.1,48.16,40159.0,36.8884,36.9267,36.8731,36.919,40159.0
2015-06-29 12:10:00,48.16,48.16,48.08,48.09,44242.0,36.919,36.919,36.8577,36.8654,44242.0
2015-06-29 12:20:00,48.08,48.09,48.04,48.05,90071.0,36.8577,36.8654,36.8271,36.8347,90071.0
2015-06-29 12:30:00,48.04,48.06,48.03,48.03,49369.0,36.8271,36.8424,36.8194,36.8194,49369.0
2015-06-29 12:40:00,48.03,48.06,48.03,48.05,60382.0,36.8194,36.8424,36.8194,36.8347,60382.0
2015-06-29 12:50:00,48.04,48.05,48.02,48.04,39199.0,36.8271,36.8347,36.8117,36.8271,39199.0
2015-06-29 13:00:00,48.04,48.04,47.98,48.01,38220.0,36.8271,36.8271,36.7811,36.8041,38220.0
2015-06-29 13:10:00,48.0,48.02,47.98,48.02,45186.0,36.7964,36.8117,36.7811,36.8117,45186.0
2015-06-29 13:20:00,48.03,48.07,48.02,48.03,36521.0,36.8194,36.8501,36.8117,36.8194,36521.0
2015-06-29 13:30:00,48.02,48.06,48.02,48.04,55458.0,36.8117,36.8424,36.8117,36.8271,55458.0
2015-06-29 13:40:00,48.04,48.04,48.0,48.04,106346.0,36.8271,36.8271,36.7964,36.8271,106346.0
2015-06-29 13:50:00,48.03,48.04,47.98,48.02,92661.0,36.8194,36.8271,36.7811,36.8117,92661.0
2015-06-29 14:00:00,48.01,48.02,47.98,47.99,70634.0,36.8041,36.8117,36.7811,36.7887,70634.0
2015-06-29 14:10:00,48.0,48.0,47.93,47.94,109364.0,36.7964,36.7964,36.7427,36.7504,109364.0
2015-06-29 14:20:00,47.95,47.95,47.88,47.89,170424.0,36.7581,36.7581,36.7044,36.7121,170424.0
2015-06-29 14:30:00,47.89,47.92,47.85,47.91,140866.0,36.7121,36.7351,36.6814,36.7274,140866.0
2015-06-29 14:40:00,47.91,47.98,47.9,47.96,196277.0,36.7274,36.7811,36.7197,36.7657,196277.0
2015-06-29 14:50:00,47.95,47.96,47.9,47.9,188261.0,36.7581,36.7657,36.7197,36.7197,188261.0
2015-06-29 15:00:00,47.89,47.91,47.86,47.87,880351.0,36.7121,36.7274,36.6891,36.6967,880351.0
2015-06-29 15:10:00,47.86,47.91,47.82,47.85,164461.0,36.6891,36.7274,36.6584,36.6814,164461.0
2015-06-29 15:20:00,47.86,47.91,47.82,47.83,254184.0,36.6891,36.7274,36.6584,36.6661,254184.0
2015-06-29 15:30:00,47.82,47.86,47.78,47.78,560128.0,36.6584,36.6891,36.6277,36.6277,560128.0
2015-06-29 15:40:00,47.78,47.78,47.69,47.77,312379.0,36.6277,36.6277,36.5587,36.6201,312379.0
2015-06-29 15:50:00,47.76,47.81,47.66,47.7,758396.0,36.6124,36.6507,36.5358,36.5664,758396.0
2015-06-30 09:30:00,48.18,48.18,47.79,47.79,263740.0,36.9344,36.9344,36.6354,36.6354,263740.0
2015-06-30 09:40:00,47.8,47.88,47.77,47.78,234212.0,36.6431,36.7044,36.6201,36.6277,234212.0
2015-06-30 09:50:00,47.79,47.85,47.74,47.74,226603.0,36.6354,36.6814,36.5971,36.5971,226603.0
2015-06-30 10:00:00,47.75,47.85,47.74,47.82,355049.0,36.6047,36.6814,36.5971,36.6584,355049.0
2015-06-30 10:10:00,47.82,47.85,47.76,47.81,120014.0,36.6584,36.6814,36.6124,36.6507,120014.0
2015-06-30 10:20:00,47.81,47.9,47.79,47.89,132413.0,36.6507,36.7197,36.6354,36.7121,132413.0
2015-06-30 10:30:00,47.89,47.89,47.78,47.81,89479.0,36.7121,36.7121,36.6277,36.6507,89479.0
2015-06-30 10:40:00,47.81,47.82,47.74,47.76,225507.0,36.6507,36.6584,36.5971,36.6124,225507.0
2015-06-30 10:50:00,47.75,47.88,47.72,47.86,213845.0,36.6047,36.7044,36.5817,36.6891,213845.0
2015-06-30 11:00:00,47.85,47.88,47.83,47.85,162529.0,36.6814,36.7044,36.6661,36.6814,162529.0
2015-06-30 11:10:00,47.86,47.93,47.81,47.92,336983.0,36.6891,36.7427,36.6507,36.7351,336983.0
2015-06-30 11:20:00,47.91,47.92,47.8,47.8,64652.0,36.7274,36.7351,36.6431,36.6431,64652.0
2015-06-30 11:30:00,47.81,47.83,47.74,47.78,180013.0,36.6507,36.6661,36.5971,36.6277,180013.0
2015-06-30 11:40:00,47.79,47.81,47.75,47.81,246925.0,36.6354,36.6507,36.6047,36.6507,246925.0
2015-06-30 11:50:00,47.81,47.81,47.72,47.73,46406.0,36.6507,36.6507,36.5817,36.5894,46406.0
2015-06-30 12:00:00,47.73,47.76,47.7,47.76,101981.0,36.5894,36.6124,36.5664,36.6124,101981.0
2015-06-30 12:10:00,47.75,47.76,47.71,47.71,105306.0,36.6047,36.6124,36.5741,36.5741,105306.0
2015-06-30 12:20:00,47.72,47.73,47.61,47.62,161624.0,36.5817,36.5894,36.4974,36.5051,161624.0
2015-06-30 12:30:00,47.62,47.65,47.59,47.63,181505.0,36.5051,36.5281,36.4821,36.5128,181505.0
2015-06-30 12:40:00,47.63,47.66,47.61,47.65,102002.0,36.5128,36.5358,36.4974,36.5281,102002.0
2015-06-30 12:50:00,47.65,47.69,47.64,47.69,141648.0,36.5281,36.5587,36.5204,36.5587,141648.0
2015-06-30 13:00:00,47.69,47.74,47.67,47.7,101288.0,36.5587,36.5971,36.5434,36.5664,101288.0
2015-06-30 13:10:00,47.7,47.71,47.64,47.66,90742.0,36.5664,36.5741,36.5204,36.5358,90742.0
2015-06-30 13:20:00,47.66,47.74,47.65,47.74,119923.0,36.5358,36.5971,36.5281,36.5971,119923.0
2015-06-30 13:30:00,47.74,47.79,47.71,47.78,120502.0,36.5971,36.6354,36.5741,36.6277,120502.0
2015-06-30 13:40:00,47.78,47.8,47.76,47.8,129529.0,36.6277,36.6431,36.6124,36.6431,129529.0
2015-06-30 13:50:00,47.79,47.84,47.78,47.78,125619.0,36.6354,36.6737,36.6277,36.6277,125619.0
2015-06-30 14:00:00,47.79,47.92,47.77,47.89,258345.0,36.6354,36.7351,36.6201,36.7121,258345.0
2015-06-30 14:10:00,47.89,47.93,47.88,47.88,308824.0,36.7121,36.7427,36.7044,36.7044,308824.0
2015-06-30 14:20:00,47.89,47.89,47.77,47.8,229253.0,36.7121,36.7121,36.6201,36.6431,229253.0
2015-06-30 14:30:00,47.81,47.84,47.78,47.81,213449.0,36.6507,36.6737,36.6277,36.6507,213449.0
2015-06-30 14:40:00,47.8,47.81,47.72,47.75,223013.0,36.6431,36.6507,36.5817,36.6047,223013.0
2015-06-30 14:50:00,47.75,47.76,47.69,47.69,147003.0,36.6047,36.6124,36.5587,36.5587,147003.0
2015-06-30 15:00:00,47.69,47.74,47.67,47.71,177634.0,36.5587,36.5971,36.5434,36.5741,177634.0
2015-06-30 15:10:00,47.71,47.72,47.64,47.66,302800.0,36.5741,36.5817,36.5204,36.5358,302800.0
2015-06-30 15:20:00,47.66,47.67,47.62,47.65,141986.0,36.5358,36.5434,36.5051,36.5281,141986.0
2015-06-30 15:30:00,47.65,47.72,47.64,47.68,271894.0,36.5281,36.5817,36.5204,36.5511,271894.0
2015-06-30 15:40:00,47.68,47.73,47.62,47.73,571681.0,36.5511,36.5894,36.5051,36.5894,571681.0
2015-06-30 15:50:00,47.72,47.75,47.61,47.61,1026240.0,36.5817,36.6047,36.4974,36.4974,1026240.0
2015-07-01 09:30:00,47.92,47.94,47.72,47.87,345746.0,36.7351,36.7504,36.5817,36.6967,345746.0
2015-07-01 09:40:00,47.87,47.91,47.82,47.86,202985.0,36.6967,36.7274,36.6584,36.6891,202985.0
2015-07-01 09:50:00,47.86,47.89,47.85,47.86,92053.0,36.6891,36.7121,36.6814,36.6891,92053.0
2015-07-01 10:00:00,47.86,47.96,47.86,47.93,180729.0,36.6891,36.7657,36.6891,36.7427,180729.0
2015-07-01 10:10:00,47.94,47.95,47.87,47.89,159872.0,36.7504,36.7581,36.6967,36.7121,159872.0
2015-07-01 10:20:00,47.9,47.99,47.89,47.96,178588.0,36.7197,36.7887,36.7121,36.7657,178588.0
2015-07-01 10:30:00,47.96,47.97,47.84,47.88,240039.0,36.7657,36.7734,36.6737,36.7044,240039.0
2015-07-01 10:40:00,47.89,47.93,47.86,47.87,116946.0,36.7121,36.7427,36.6891,36.6967,116946.0
2015-07-01 10:50:00,47.86,47.93,47.82,47.93,118800.0,36.6891,36.7427,36.6584,36.7427,118800.0
2015-07-01 11:00:00,47.93,47.95,47.9,47.94,142122.0,36.7427,36.7581,36.7197,36.7504,142122.0
2015-07-01 11:10:00,47.94,47.97,47.93,47.95,194118.0,36.7504,36.7734,36.7427,36.7581,194118.0
2015-07-01 11:20:00,47.95,48.0,47.94,47.98,213204.0,36.7581,36.7964,36.7504,36.7811,213204.0
2015-07-01 11:30:00,47.98,48.02,47.96,47.96,130232.0,36.7811,36.8117,36.7657,36.7657,130232.0
2015-07-01 11:40:00,47.96,48.0,47.95,48.0,210729.0,36.7657,36.7964,36.7581,36.7964,210729.0
2015-07-01 11:50:00,47.99,48.0,47.95,47.96,178202.0,36.7887,36.7964,36.7581,36.7657,178202.0
2015-07-01 12:00:00,47.96,48.01,47.94,47.99,63529.0,36.7657,36.8041,36.7504,36.7887,63529.0
2015-07-01 12:10:00,47.98,48.02,47.98,48.0,103755.0,36.7811,36.8117,36.7811,36.7964,103755.0
2015-07-01 12:20:00,48.0,48.05,47.97,48.04,96580.0,36.7964,36.8347,36.7734,36.8271,96580.0
2015-07-01 12:30:00,48.04,48.05,48.02,48.04,95045.0,36.8271,36.8347,36.8117,36.8271,95045.0
2015-07-01 12:40:00,48.04,48.05,47.97,47.97,129006.0,36.8271,36.8347,36.7734,36.7734,129006.0
2015-07-01 12:50:00,47.98,47.98,47.94,47.96,123880.0,36.7811,36.7811,36.7504,36.7657,123880.0
2015-07-01 13:00:00,47.96,47.96,47.93,47.95,35790.0,36.7657,36.7657,36.7427,36.7581,35790.0
2015-07-01 13:10:00,47.95,48.0,47.94,48.0,74721.0,36.7581,36.7964,36.7504,36.7964,74721.0
2015-07-01 13:20:00,48.0,48.03,47.99,47.99,47452.0,36.7964,36.8194,36.7887,36.7887,47452.0
2015-07-01 13:30:00,47.98,48.04,47.98,48.02,83322.0,36.7811,36.8271,36.7811,36.8117,83322.0
2015-07-01 13:40:00,48.02,48.06,48.01,48.06,130046.0,36.8117,36.8424,36.8041,36.8424,130046.0
2015-07-01 13:50:00,48.06,48.07,47.97,47.98,74298.0,36.8424,36.8501,36.7734,36.7811,74298.0
2015-07-01 14:00:00,47.98,48.0,47.88,47.95,124971.0,36.7811,36.7964,36.7044,36.7581,124971.0
2015-07-01 14:10:00,47.95,47.99,47.94,47.99,107066.0,36.7581,36.7887,36.7504,36.7887,107066.0
2015-07-01 14:20:00,48.0,48.01,47.98,47.98,97992.0,36.7964,36.8041,36.7811,36.7811,97992.0
2015-07-01 14:30:00,47.99,48.02,47.96,48.01,109964.0,36.7887,36.8117,36.7657,36.8041,109964.0
2015-07-01 14:40:00,48.01,48.06,47.99,48.05,73098.0,36.8041,36.8424,36.7887,36.8347,73098.0
2015-07-01 14:50:00,48.05,48.06,48.02,48.04,163263.0,36.8347,36.8424,36.8117,36.8271,163263.0
2015-07-01 15:00:00,48.04,48.09,48.03,48.07,210892.0,36.8271,36.8654,36.8194,36.8501,210892.0
2015-07-01 15:10:00,48.07,48.12,48.06,48.12,308392.0,36.8501,36.8884,36.8424,36.8884,308392.0
2015-07-01 15:20:00,48.12,48.16,48.1,48.16,397735.0,36.8884,36.919,36.8731,36.919,397735.0
2015-07-01 15:30:00,48.16,48.18,48.12,48.13,331752.0,36.919,36.9344,36.8884,36.896,331752.0
2015-07-01 15:40:00,48.13,48.16,48.09,48.16,165276.0,36.896,36.919,36.8654,36.919,165276.0
2015-07-01 15:50:00,48.16,48.21,48.14,48.21,730308.0,36.919,36.9574,36.9037,36.9574,730308.0
2015-07-02 09:30:00,48.24,48.38,48.24,48.37,477467.0,36.9804,37.0877,36.9804,37.08,477467.0
2015-07-02 09:40:00,48.37,48.38,48.31,48.33,356367.0,37.08,37.0877,37.034,37.0494,356367.0
2015-07-02 09:50:00,48.32,48.32,48.27,48.31,149476.0,37.0417,37.0417,37.0034,37.034,149476.0
2015-07-02 10:00:00,48.31,48.37,48.31,48.32,108325.0,37.034,37.08,37.034,37.0417,108325.0
2015-07-02 10:10:00,48.33,48.38,48.32,48.35,302838.0,37.0494,37.0877,37.0417,37.0647,302838.0
2015-07-02 10:20:00,48.36,48.39,48.34,48.39,143611.0,37.0724,37.0954,37.057,37.0954,143611.0
2015-07-02 10:30:00,48.39,48.39,48.31,48.33,136901.0,37.0954,37.0954,37.034,37.0494,136901.0
2015-07-02 10:40:00,48.33,48.41,48.32,48.39,97162.0,37.0494,37.1107,37.0417,37.0954,97162.0
2015-07-02 10:50:00,48.39,48.43,48.36,48.37,101047.0,37.0954,37.126,37.0724,37.08,101047.0
2015-07-02 11:00:00,48.38,48.38,48.28,48.3,157314.0,37.0877,37.0877,37.011,37.0264,157314.0
2015-07-02 11:10:00,48.3,48.32,48.26,48.31,117620.0,37.0264,37.0417,36.9957,37.034,117620.0
2015-07-02 11:20:00,48.31,48.32,48.25,48.26,64144.0,37.034,37.0417,36.988,36.9957,64144.0
2015-07-02 11:30:00,48.25,48.29,48.23,48.27,107699.0,36.988,37.0187,36.9727,37.0034,107699.0
2015-07-02 11:40:00,48.26,48.27,48.23,48.25,67556.0,36.9957,37.0034,36.9727,36.988,67556.0
2015-07-02 11:50:00,48.25,48.25,48.19,48.22,67215.0,36.988,36.988,36.942,36.965,67215.0
2015-07-02 12:00:00,48.22,48.23,48.19,48.2,68121.0,36.965,36.9727,36.942,36.9497,68121.0
2015-07-02 12:10:00,48.2,48.2,48.13,48.14,163698.0,36.9497,36.9497,36.896,36.9037,163698.0
2015-07-02 12:20:00,48.14,48.16,48.1,48.1,127135.0,36.9037,36.919,36.8731,36.8731,127135.0
2015-07-02 12:30:00,48.1,48.13,48.1,48.11,101804.0,36.8731,36.896,36.8731,36.8807,101804.0
2015-07-02 12:40:00,48.11,48.15,48.09,48.15,69358.0,36.8807,36.9114,36.8654,36.9114,69358.0
2015-07-02 12:50:00,48.15,48.15,48.1,48.13,68329.0,36.9114,36.9114,36.8731,36.896,68329.0
2015-07-02 13:00:00,48.13,48.13,48.08,48.11,41108.0,36.896,36.896,36.8577,36.8807,41108.0
2015-07-02 13:10:00,48.11,48.12,48.08,48.09,46610.0,36.8807,36.8884,36.8577,36.8654,46610.0
2015-07-02 13:20:00,48.09,48.1,48.07,48.09,120300.0,36.8654,36.8731,36.8501,36.8654,120300.0
2015-07-02 13:30:00,48.09,48.12,48.07,48.09,51010.0,36.8654,36.8884,36.8501,36.8654,51010.0
2015-07-02 13:40:00,48.09,48.13,48.09,48.12,87623.0,36.8654,36.896,36.8654,36.8884,87623.0
2015-07-02 13:50:00,48.11,48.12,48.05,48.05,70726.0,36.8807,36.8884,36.8347,36.8347,70726.0
2015-07-02 14:00:00,48.05,48.08,48.03,48.07,117747.0,36.8347,36.8577,36.8194,36.8501,117747.0
2015-07-02 14:10:00,48.06,48.08,48.05,48.07,58833.0,36.8424,36.8577,36.8347,36.8501,58833.0
2015-07-02 14:20:00,48.08,48.1,48.06,48.08,124601.0,36.8577,36.8731,36.8424,36.8577,124601.0
2015-07-02 14:30:00,48.08,48.1,48.06,48.09,117154.0,36.8577,36.8731,36.8424,36.8654,117154.0
2015-07-02 14:40:00,48.09,48.1,48.05,48.1,461446.0,36.8654,36.8731,36.8347,36.8731,461446.0
2015-07-02 14:50:00,48.1,48.14,48.06,48.12,161730.0,36.8731,36.9037,36.8424,36.8884,161730.0
2015-07-02 15:00:00,48.12,48.13,48.08,48.09,70474.0,36.8884,36.896,36.8577,36.8654,70474.0
2015-07-02 15:10:00,48.1,48.12,48.08,48.1,96443.0,36.8731,36.8884,36.8577,36.8731,96443.0
2015-07-02 15:20:00,48.09,48.17,48.09,48.17,151625.0,36.8654,36.9267,36.8654,36.9267,151625.0
2015-07-02 15:30:00,48.16,48.17,48.11,48.13,146627.0,36.919,36.9267,36.8807,36.896,146627.0
2015-07-02 15:40:00,48.14,48.19,48.11,48.18,157464.0,36.9037,36.942,36.8807,36.9344,157464.0
2015-07-02 15:50:00,48.18,48.22,48.15,48.15,476792.0,36.9344,36.965,36.9114,36.9114,476792.0
2015-07-06 09:30:00,47.85,48.09,47.8,48.02,1121852.0,36.6814,36.8654,36.6431,36.8117,1121852.0
2015-07-06 09:40:00,48.01,48.1,48.01,48.08,288058.0,36.8041,36.8731,36.8041,36.8577,288058.0
2015-07-06 09:50:00,48.07,48.11,48.02,48.03,193052.0,36.8501,36.8807,36.8117,36.8194,193052.0
2015-07-06 10:00:00,48.03,48.13,48.02,48.12,173330.0,36.8194,36.896,36.8117,36.8884,173330.0
2015-07-06 10:10:00,48.11,48.23,48.1,48.19,253608.0,36.8807,36.9727,36.8731,36.942,253608.0
2015-07-06 10:20:00,48.19,48.24,48.18,48.19,362510.0,36.942,36.9804,36.9344,36.942,362510.0
2015-07-06 10:30:00,48.2,48.26,48.18,48.19,179781.0,36.9497,36.9957,36.9344,36.942,179781.0
2015-07-06 10:40:00,48.19,48.31,48.16,48.28,420321.0,36.942,37.034,36.919,37.011,420321.0
2015-07-06 10:50:00,48.28,48.29,48.26,48.27,86572.0,37.011,37.0187,36.9957,37.0034,86572.0
2015-07-06 11:00:00,48.28,48.29,48.24,48.25,76468.0,37.011,37.0187,36.9804,36.988,76468.0
2015-07-06 11:10:00,48.26,48.26,48.2,48.22,124545.0,36.9957,36.9957,36.9497,36.965,124545.0
2015-07-06 11:20:00,48.21,48.22,48.18,48.19,318866.0,36.9574,36.965,36.9344,36.942,318866.0
2015-07-06 11:30:00,48.19,48.22,48.17,48.21,81931.0,36.942,36.965,36.9267,36.9574,81931.0
2015-07-06 11:40:00,48.21,48.26,48.2,48.26,37408.0,36.9574,36.9957,36.9497,36.9957,37408.0
2015-07-06 11:50:00,48.26,48.26,48.21,48.25,86153.0,36.9957,36.9957,36.9574,36.988,86153.0
2015-07-06 12:00:00,48.25,48.25,48.2,48.21,37643.0,36.988,36.988,36.9497,36.9574,37643.0
2015-07-06 12:10:00,48.21,48.23,48.2,48.21,37026.0,36.9574,36.9727,36.9497,36.9574,37026.0
2015-07-06 12:20:00,48.22,48.24,48.2,48.21,65857.0,36.965,36.9804,36.9497,36.9574,65857.0
2015-07-06 12:30:00,48.2,48.21,48.15,48.16,59835.0,36.9497,36.9574,36.9114,36.919,59835.0
2015-07-06 12:40:00,48.15,48.17,48.14,48.15,75743.0,36.9114,36.9267,36.9037,36.9114,75743.0
2015-07-06 12:50:00,48.15,48.15,48.12,48.12,30211.0,36.9114,36.9114,36.8884,36.8884,30211.0
2015-07-06 13:00:00,48.12,48.17,48.12,48.14,32678.0,36.8884,36.9267,36.8884,36.9037,32678.0
2015-07-06 13:10:00,48.15,48.16,48.05,48.06,143420.0,36.9114,36.919,36.8347,36.8424,143420.0
2015-07-06 13:20:00,48.06,48.07,48.03,48.04,36488.0,36.8424,36.8501,36.8194,36.8271,36488.0
2015-07-06 13:30:00,48.05,48.05,48.01,48.05,122354.0,36.8347,36.8347,36.8041,36.8347,122354.0
2015-07-06 13:40:00,48.04,48.05,47.97,48.0,69840.0,36.8271,36.8347,36.7734,36.7964,69840.0
2015-07-06 13:50:00,48.0,48.01,47.97,47.98,40848.0,36.7964,36.8041,36.7734,36.7811,40848.0
2015-07-06 14:00:00,47.98,47.98,47.92,47.98,90228.0,36.7811,36.7811,36.7351,36.7811,90228.0
2015-07-06 14:10:00,47.97,48.0,47.96,47.98,187682.0,36.7734,36.7964,36.7657,36.7811,187682.0
2015-07-06 14:20:00,47.99,48.01,47.94,47.96,170961.0,36.7887,36.8041,36.7504,36.7657,170961.0
2015-07-06 14:30:00,47.95,47.99,47.95,47.97,66447.0,36.7581,36.7887,36.7581,36.7734,66447.0
2015-07-06 14:40:00,47.97,48.02,47.94,48.0,162102.0,36.7734,36.8117,36.7504,36.7964,162102.0
2015-07-06 14:50:00,48.01,48.01,47.96,47.97,110000.0,36.8041,36.8041,36.7657,36.7734,110000.0
2015-07-06 15:00:00,47.97,48.0,47.96,48.0,93838.0,36.7734,36.7964,36.7657,36.7964,93838.0
2015-07-06 15:10:00,48.0,48.03,47.99,48.01,181098.0,36.7964,36.8194,36.7887,36.8041,181098.0
2015-07-06 15:20:00,48.01,48.04,48.0,48.02,487841.0,36.8041,36.8271,36.7964,36.8117,487841.0
2015-07-06 15:30:00,48.02,48.09,48.01,48.07,327353.0,36.8117,36.8654,36.8041,36.8501,327353.0
2015-07-06 15:40:00,48.07,48.09,48.03,48.08,223027.0,36.8501,36.8654,36.8194,36.8577,223027.0
2015-07-06 15:50:00,48.09,48.15,48.09,48.14,712450.0,36.8654,36.9114,36.8654,36.9037,712450.0
2015-07-07 09:30:00,48.26,48.39,48.16,48.38,394898.0,36.9957,37.0954,36.919,37.0877,394898.0
2015-07-07 09:40:00,48.37,48.41,48.33,48.41,200218.0,37.08,37.1107,37.0494,37.1107,200218.0
2015-07-07 09:50:00,48.4,48.46,48.38,48.41,180610.0,37.103,37.149,37.0877,37.1107,180610.0
2015-07-07 10:00:00,48.41,48.41,48.26,48.33,1031543.0,37.1107,37.1107,36.9957,37.0494,1031543.0
2015-07-07 10:10:00,48.33,48.4,48.31,48.32,166716.0,37.0494,37.103,37.034,37.0417,166716.0
2015-07-07 10:20:00,48.33,48.35,48.27,48.29,345231.0,37.0494,37.0647,37.0034,37.0187,345231.0
2015-07-07 10:30:00,48.29,48.29,48.18,48.19,312290.0,37.0187,37.0187,36.9344,36.942,312290.0
2015-07-07 10:40:00,48.18,48.21,48.12,48.19,367775.0,36.9344,36.9574,36.8884,36.942,367775.0
2015-07-07 10:50:00,48.18,48.27,48.18,48.25,182296.0,36.9344,37.0034,36.9344,36.988,182296.0
2015-07-07 11:00:00,48.25,48.26,48.16,48.19,127981.0,36.988,36.9957,36.919,36.942,127981.0
2015-07-07 11:10:00,48.19,48.26,48.18,48.21,382990.0,36.942,36.9957,36.9344,36.9574,382990.0
2015-07-07 11:20:00,48.2,48.21,48.11,48.14,586469.0,36.9497,36.9574,36.8807,36.9037,586469.0
2015-07-07 11:30:00,48.14,48.2,48.09,48.19,692032.0,36.9037,36.9497,36.8654,36.942,692032.0
2015-07-07 11:40:00,48.19,48.32,48.18,48.3,287334.0,36.942,37.0417,36.9344,37.0264,287334.0
2015-07-07 11:50:00,48.3,48.42,48.25,48.4,263756.0,37.0264,37.1184,36.988,37.103,263756.0
2015-07-07 12:00:00,48.4,48.44,48.38,48.41,201024.0,37.103,37.1337,37.0877,37.1107,201024.0
2015-07-07 12:10:00,48.42,48.43,48.38,48.41,137148.0,37.1184,37.126,37.0877,37.1107,137148.0
2015-07-07 12:20:00,48.42,48.47,48.42,48.43,108050.0,37.1184,37.1567,37.1184,37.126,108050.0
2015-07-07 12:30:00,48.43,48.48,48.41,48.47,91854.0,37.126,37.1644,37.1107,37.1567,91854.0
2015-07-07 12:40:00,48.47,48.53,48.46,48.52,250096.0,37.1567,37.2027,37.149,37.195,250096.0
2015-07-07 12:50:00,48.52,48.63,48.52,48.61,224703.0,37.195,37.2793,37.195,37.264,224703.0
2015-07-07 13:00:00,48.61,48.63,48.55,48.59,462610.0,37.264,37.2793,37.218,37.2487,462610.0
2015-07-07 13:10:00,48.6,48.72,48.6,48.64,214484.0,37.2563,37.3483,37.2563,37.287,214484.0
2015-07-07 13:20:00,48.64,48.69,48.6,48.69,386271.0,37.287,37.3253,37.2563,37.3253,386271.0
2015-07-07 13:30:00,48.68,48.7,48.67,48.7,441744.0,37.3177,37.333,37.31,37.333,441744.0
2015-07-07 13:40:00,48.7,48.76,48.68,48.76,354389.0,37.333,37.379,37.3177,37.379,354389.0
2015-07-07 13:50:00,48.76,48.77,48.72,48.75,196337.0,37.379,37.3867,37.3483,37.3713,196337.0
2015-07-07 14:00:00,48.75,48.78,48.74,48.78,414680.0,37.3713,37.3943,37.3637,37.3943,414680.0
2015-07-07 14:10:00,48.77,48.78,48.69,48.69,213891.0,37.3867,37.3943,37.3253,37.3253,213891.0
2015-07-07 14:20:00,48.69,48.73,48.65,48.72,124852.0,37.3253,37.356,37.2947,37.3483,124852.0
2015-07-07 14:30:00,48.72,48.83,48.71,48.82,437578.0,37.3483,37.4327,37.3407,37.425,437578.0
2015-07-07 14:40:00,48.82,48.96,48.82,48.92,352156.0,37.425,37.5323,37.425,37.5017,352156.0
2015-07-07 14:50:00,48.91,49.05,48.89,49.04,1327209.0,37.494,37.6013,37.4787,37.5936,1327209.0
2015-07-07 15:00:00,49.04,49.06,48.98,49.02,794379.0,37.5936,37.609,37.5477,37.5783,794379.0
2015-07-07 15:10:00,49.03,49.07,49.0,49.05,625954.0,37.586,37.6166,37.563,37.6013,625954.0
2015-07-07 15:20:00,49.04,49.12,49.02,49.09,414569.0,37.5936,37.655,37.5783,37.632,414569.0
2015-07-07 15:30:00,49.09,49.16,49.08,49.08,800885.0,37.632,37.6856,37.6243,37.6243,800885.0
2015-07-07 15:40:00,49.08,49.09,49.01,49.04,665866.0,37.6243,37.632,37.5706,37.5936,665866.0
2015-07-07 15:50:00,49.03,49.13,49.02,49.1,1131393.0,37.586,37.6626,37.5783,37.6396,1131393.0
2015-07-08 09:30:00,48.7,48.93,48.7,48.88,597633.0,37.333,37.5093,37.333,37.471,597633.0
2015-07-08 09:40:00,48.88,48.92,48.8,48.87,547068.0,37.471,37.5017,37.4097,37.4633,547068.0
2015-07-08 09:50:00,48.86,48.93,48.85,48.89,258083.0,37.4557,37.5093,37.448,37.4787,258083.0
2015-07-08 10:00:00,48.89,48.89,48.79,48.86,475444.0,37.4787,37.4787,37.402,37.4557,475444.0
2015-07-08 10:10:00,48.86,48.88,48.78,48.88,283594.0,37.4557,37.471,37.3943,37.471,283594.0
2015-07-08 10:20:00,48.88,48.89,48.81,48.82,150245.0,37.471,37.4787,37.4173,37.425,150245.0
2015-07-08 10:30:00,48.82,48.84,48.74,48.84,167072.0,37.425,37.4403,37.3637,37.4403,167072.0
2015-07-08 10:40:00,48.83,48.87,48.82,48.84,189326.0,37.4327,37.4633,37.425,37.4403,189326.0
2015-07-08 10:50:00,48.85,48.92,48.85,48.91,274110.0,37.448,37.5017,37.448,37.494,274110.0
2015-07-08 11:00:00,48.9,48.9,48.77,48.78,199282.0,37.4863,37.4863,37.3867,37.3943,199282.0
2015-07-08 11:10:00,48.77,48.79,48.74,48.78,133804.0,37.3867,37.402,37.3637,37.3943,133804.0
2015-07-08 11:20:00,48.78,48.78,48.72,48.75,260976.0,37.3943,37.3943,37.3483,37.3713,260976.0
2015-07-08 11:30:00,48.74,48.78,48.72,48.73,169038.0,37.3637,37.3943,37.3483,37.356,169038.0
2015-07-08 11:40:00,48.73,48.74,48.65,48.7,140611.0,37.356,37.3637,37.2947,37.333,140611.0
2015-07-08 11:50:00,48.7,48.7,48.62,48.66,218193.0,37.333,37.333,37.2717,37.3023,218193.0
2015-07-08 12:00:00,48.66,48.73,48.63,48.68,106180.0,37.3023,37.356,37.2793,37.3177,106180.0
2015-07-08 12:10:00,48.68,48.7,48.65,48.7,92485.0,37.3177,37.333,37.2947,37.333,92485.0
2015-07-08 12:20:00,48.7,48.75,48.7,48.73,247935.0,37.333,37.3713,37.333,37.356,247935.0
2015-07-08 12:30:00,48.72,48.73,48.68,48.71,165448.0,37.3483,37.356,37.3177,37.3407,165448.0
2015-07-08 12:40:00,48.7,48.72,48.68,48.72,80230.0,37.333,37.3483,37.3177,37.3483,80230.0
2015-07-08 12:50:00,48.73,48.83,48.72,48.82,98614.0,37.356,37.4327,37.3483,37.425,98614.0
2015-07-08 13:00:00,48.81,48.82,48.74,48.75,80761.0,37.4173,37.425,37.3637,37.3713,80761.0
2015-07-08 13:10:00,48.76,48.83,48.75,48.78,150920.0,37.379,37.4327,37.3713,37.3943,150920.0
2015-07-08 13:20:00,48.78,48.79,48.73,48.78,69427.0,37.3943,37.402,37.356,37.3943,69427.0
2015-07-08 13:30:00,48.78,48.78,48.72,48.74,61042.0,37.3943,37.3943,37.3483,37.3637,61042.0
2015-07-08 13:40:00,48.75,48.81,48.74,48.81,133093.0,37.3713,37.4173,37.3637,37.4173,133093.0
2015-07-08 13:50:00,48.8,48.86,48.78,48.81,85625.0,37.4097,37.4557,37.3943,37.4173,85625.0
2015-07-08 14:00:00,48.81,48.82,48.69,48.74,451459.0,37.4173,37.425,37.3253,37.3637,451459.0
2015-07-08 14:10:00,48.74,48.78,48.69,48.69,167137.0,37.3637,37.3943,37.3253,37.3253,167137.0
2015-07-08 14:20:00,48.69,48.72,48.67,48.72,64802.0,37.3253,37.3483,37.31,37.3483,64802.0
2015-07-08 14:30:00,48.72,48.72,48.64,48.67,81967.0,37.3483,37.3483,37.287,37.31,81967.0
2015-07-08 14:40:00,48.66,48.68,48.56,48.57,273021.0,37.3023,37.3177,37.2257,37.2333,273021.0
2015-07-08 14:50:00,48.56,48.67,48.54,48.59,461679.0,37.2257,37.31,37.2104,37.2487,461679.0
2015-07-08 15:00:00,48.6,48.72,48.6,48.69,1006355.0,37.2563,37.3483,37.2563,37.3253,1006355.0
2015-07-08 15:10:00,48.69,48.76,48.67,48.68,270497.0,37.3253,37.379,37.31,37.3177,270497.0
2015-07-08 15:20:00,48.7,48.7,48.55,48.56,450248.0,37.333,37.333,37.218,37.2257,450248.0
2015-07-08 15:30:00,48.55,48.66,48.55,48.63,588510.0,37.218,37.3023,37.218,37.2793,588510.0
2015-07-08 15:40:00,48.63,48.7,48.58,48.65,477992.0,37.2793,37.333,37.241,37.2947,477992.0
2015-07-08 15:50:00,48.65,48.67,48.56,48.58,768160.0,37.2947,37.31,37.2257,37.241,768160.0
2015-07-09 09:30:00,49.16,49.25,49.14,49.17,518990.0,37.6856,37.7546,37.6703,37.6933,518990.0
2015-07-09 09:40:00,49.17,49.17,49.01,49.02,377408.0,37.6933,37.6933,37.5706,37.5783,377408.0
2015-07-09 09:50:00,49.02,49.05,48.97,49.01,386501.0,37.5783,37.6013,37.54,37.5706,386501.0
2015-07-09 10:00:00,49.01,49.02,48.91,48.92,389129.0,37.5706,37.5783,37.494,37.5017,389129.0
2015-07-09 10:10:00,48.93,48.96,48.88,48.89,262156.0,37.5093,37.5323,37.471,37.4787,262156.0
2015-07-09 10:20:00,48.89,48.9,48.84,48.84,531154.0,37.4787,37.4863,37.4403,37.4403,531154.0
2015-07-09 10:30:00,48.84,48.9,48.84,48.87,107625.0,37.4403,37.4863,37.4403,37.4633,107625.0
2015-07-09 10:40:00,48.86,48.94,48.85,48.93,64916.0,37.4557,37.517,37.448,37.5093,64916.0
2015-07-09 10:50:00,48.93,49.0,48.92,48.99,94393.0,37.5093,37.563,37.5017,37.5553,94393.0
2015-07-09 11:00:00,48.98,49.03,48.95,49.03,130733.0,37.5477,37.586,37.5247,37.586,130733.0
2015-07-09 11:10:00,49.04,49.07,49.03,49.05,73485.0,37.5936,37.6166,37.586,37.6013,73485.0
2015-07-09 11:20:00,49.05,49.06,49.03,49.04,85424.0,37.6013,37.609,37.586,37.5936,85424.0
2015-07-09 11:30:00,49.04,49.04,48.97,48.98,73790.0,37.5936,37.5936,37.54,37.5477,73790.0
2015-07-09 11:40:00,48.99,49.03,48.98,49.0,613051.0,37.5553,37.586,37.5477,37.563,613051.0
2015-07-09 11:50:00,49.0,49.0,48.93,48.95,140458.0,37.563,37.563,37.5093,37.5247,140458.0
2015-07-09 12:00:00,48.93,48.96,48.88,48.9,126772.0,37.5093,37.5323,37.471,37.4863,126772.0
2015-07-09 12:10:00,48.89,48.9,48.86,48.9,40861.0,37.4787,37.4863,37.4557,37.4863,40861.0
2015-07-09 12:20:00,48.9,48.9,48.86,48.86,52438.0,37.4863,37.4863,37.4557,37.4557,52438.0
2015-07-09 12:30:00,48.85,48.88,48.79,48.79,151323.0,37.448,37.471,37.402,37.402,151323.0
2015-07-09 12:40:00,48.79,48.85,48.78,48.82,215586.0,37.402,37.448,37.3943,37.425,215586.0
2015-07-09 12:50:00,48.82,48.85,48.81,48.84,62014.0,37.425,37.448,37.4173,37.4403,62014.0
2015-07-09 13:00:00,48.83,48.85,48.75,48.77,115384.0,37.4327,37.448,37.3713,37.3867,115384.0
2015-07-09 13:10:00,48.76,48.77,48.71,48.72,39400.0,37.379,37.3867,37.3407,37.3483,39400.0
2015-07-09 13:20:00,48.72,48.74,48.69,48.7,58311.0,37.3483,37.3637,37.3253,37.333,58311.0
2015-07-09 13:30:00,48.7,48.76,48.69,48.75,450546.0,37.333,37.379,37.3253,37.3713,450546.0
2015-07-09 13:40:00,48.76,48.76,48.7,48.72,98700.0,37.379,37.379,37.333,37.3483,98700.0
2015-07-09 13:50:00,48.72,48.74,48.68,48.74,55068.0,37.3483,37.3637,37.3177,37.3637,55068.0
2015-07-09 14:00:00,48.75,48.75,48.72,48.73,50672.0,37.3713,37.3713,37.3483,37.356,50672.0
2015-07-09 14:10:00,48.73,48.73,48.67,48.68,34224.0,37.356,37.356,37.31,37.3177,34224.0
2015-07-09 14:20:00,48.69,48.69,48.64,48.68,37845.0,37.3253,37.3253,37.287,37.3177,37845.0
2015-07-09 14:30:00,48.68,48.69,48.63,48.67,135518.0,37.3177,37.3253,37.2793,37.31,135518.0
2015-07-09 14:40:00,48.67,48.69,48.64,48.66,100785.0,37.31,37.3253,37.287,37.3023,100785.0
2015-07-09 14:50:00,48.67,48.76,48.66,48.74,98519.0,37.31,37.379,37.3023,37.3637,98519.0
2015-07-09 15:00:00,48.74,48.77,48.73,48.76,101126.0,37.3637,37.3867,37.356,37.379,101126.0
2015-07-09 15:10:00,48.77,48.78,48.74,48.76,97778.0,37.3867,37.3943,37.3637,37.379,97778.0
2015-07-09 15:20:00,48.76,48.77,48.72,48.73,74655.0,37.379,37.3867,37.3483,37.356,74655.0
2015-07-09 15:30:00,48.72,48.74,48.66,48.7,397383.0,37.3483,37.3637,37.3023,37.333,397383.0
2015-07-09 15:40:00,48.7,48.76,48.68,48.76,450317.0,37.333,37.379,37.3177,37.379,450317.0
2015-07-09 15:50:00,48.76,48.76,48.62,48.62,945372.0,37.379,37.379,37.2717,37.2717,945372.0
2015-07-10 09:30:00,49.06,49.21,49.01,49.19,546613.0,37.609,37.724,37.5706,37.7086,546613.0
2015-07-10 09:40:00,49.18,49.21,49.12,49.18,207219.0,37.701,37.724,37.655,37.701,207219.0
2015-07-10 09:50:00,49.19,49.22,49.14,49.15,166225.0,37.7086,37.7316,37.6703,37.678,166225.0
2015-07-10 10:00:00,49.15,49.19,49.14,49.15,199121.0,37.678,37.7086,37.6703,37.678,199121.0
2015-07-10 10:10:00,49.14,49.16,49.11,49.12,303832.0,37.6703,37.6856,37.6473,37.655,303832.0
2015-07-10 10:20:00,49.12,49.15,49.09,49.15,112560.0,37.655,37.678,37.632,37.678,112560.0
2015-07-10 10:30:00,49.14,49.16,49.1,49.12,235094.0,37.6703,37.6856,37.6396,37.655,235094.0
2015-07-10 10:40:00,49.12,49.12,49.05,49.08,97816.0,37.655,37.655,37.6013,37.6243,97816.0
2015-07-10 10:50:00,49.09,49.13,49.06,49.12,92736.0,37.632,37.6626,37.609,37.655,92736.0
2015-07-10 11:00:00,49.11,49.17,49.11,49.17,187224.0,37.6473,37.6933,37.6473,37.6933,187224.0
2015-07-10 11:10:00,49.16,49.22,49.14,49.21,54157.0,37.6856,37.7316,37.6703,37.724,54157.0
2015-07-10 11:20:00,49.22,49.26,49.19,49.2,76421.0,37.7316,37.7623,37.7086,37.7163,76421.0
2015-07-10 11:30:00,49.2,49.22,49.16,49.22,80291.0,37.7163,37.7316,37.6856,37.7316,80291.0
2015-07-10 11:40:00,49.22,49.3,49.22,49.27,118354.0,37.7316,37.793,37.7316,37.77,118354.0
2015-07-10 11:50:00,49.27,49.29,49.23,49.27,82260.0,37.77,37.7853,37.7393,37.77,82260.0
2015-07-10 12:00:00,49.26,49.28,49.25,49.27,73778.0,37.7623,37.7776,37.7546,37.77,73778.0
2015-07-10 12:10:00,49.27,49.29,49.26,49.26,125051.0,37.77,37.7853,37.7623,37.7623,125051.0
2015-07-10 12:20:00,49.27,49.29,49.27,49.29,64476.0,37.77,37.7853,37.77,37.7853,64476.0
2015-07-10 12:30:00,49.29,49.29,49.2,49.23,191758.0,37.7853,37.7853,37.7163,37.7393,191758.0
2015-07-10 12:40:00,49.23,49.24,49.17,49.22,117755.0,37.7393,37.747,37.6933,37.7316,117755.0
2015-07-10 12:50:00,49.23,49.26,49.21,49.23,177790.0,37.7393,37.7623,37.724,37.7393,177790.0
2015-07-10 13:00:00,49.23,49.25,49.2,49.21,152330.0,37.7393,37.7546,37.7163,37.724,152330.0
2015-07-10 13:10:00,49.2,49.21,49.14,49.17,197503.0,37.7163,37.724,37.6703,37.6933,197503.0
2015-07-10 13:20:00,49.16,49.2,49.16,49.18,110419.0,37.6856,37.7163,37.6856,37.701,110419.0
2015-07-10 13:30:00,49.17,49.2,49.17,49.2,135661.0,37.6933,37.7163,37.6933,37.7163,135661.0
2015-07-10 13:40:00,49.2,49.2,49.12,49.12,203542.0,37.7163,37.7163,37.655,37.655,203542.0
2015-07-10 13:50:00,49.13,49.16,49.12,49.14,116176.0,37.6626,37.6856,37.655,37.6703,116176.0
2015-07-10 14:00:00,49.14,49.21,49.13,49.18,166818.0,37.6703,37.724,37.6626,37.701,166818.0
2015-07-10 14:10:00,49.19,49.25,49.18,49.24,151048.0,37.7086,37.7546,37.701,37.747,151048.0
2015-07-10 14:20:00,49.25,49.26,49.22,49.23,127134.0,37.7546,37.7623,37.7316,37.7393,127134.0
2015-07-10 14:30:00,49.23,49.26,49.22,49.24,198865.0,37.7393,37.7623,37.7316,37.747,198865.0
2015-07-10 14:40:00,49.24,49.27,49.22,49.23,282966.0,37.747,37.77,37.7316,37.7393,282966.0
2015-07-10 14:50:00,49.23,49.25,49.21,49.22,144348.0,37.7393,37.7546,37.724,37.7316,144348.0
2015-07-10 15:00:00,49.23,49.23,49.19,49.21,127586.0,37.7393,37.7393,37.7086,37.724,127586.0
2015-07-10 15:10:00,49.2,49.28,49.2,49.26,195444.0,37.7163,37.7776,37.7163,37.7623,195444.0
2015-07-10 15:20:00,49.26,49.28,49.22,49.23,356266.0,37.7623,37.7776,37.7316,37.7393,356266.0
2015-07-10 15:30:00,49.23,49.24,49.2,49.22,188075.0,37.7393,37.747,37.7163,37.7316,188075.0
2015-07-10 15:40:00,49.22,49.23,49.19,49.2,309791.0,37.7316,37.7393,37.7086,37.7163,309791.0
2015-07-10 15:50:00,49.2,49.22,49.13,49.15,874262.0,37.7163,37.7316,37.6626,37.678,874262.0
2015-07-13 09:30:00,49.43,49.53,49.41,49.49,719008.0,37.8926,37.9693,37.8773,37.9386,719008.0
2015-07-13 09:40:00,49.49,49.55,49.49,49.55,350996.0,37.9386,37.9846,37.9386,37.9846,350996.0
2015-07-13 09:50:00,49.55,49.57,49.49,49.52,160369.0,37.9846,37.9999,37.9386,37.9616,160369.0
2015-07-13 10:00:00,49.53,49.62,49.53,49.61,265226.0,37.9693,38.0383,37.9693,38.0306,265226.0
2015-07-13 10:10:00,49.61,49.65,49.61,49.65,110340.0,38.0306,38.0613,38.0306,38.0613,110340.0
2015-07-13 10:20:00,49.65,49.65,49.59,49.6,153107.0,38.0613,38.0613,38.0153,38.0229,153107.0
2015-07-13 10:30:00,49.6,49.62,49.57,49.59,333500.0,38.0229,38.0383,37.9999,38.0153,333500.0
2015-07-13 10:40:00,49.59,49.62,49.58,49.6,87368.0,38.0153,38.0383,38.0076,38.0229,87368.0
2015-07-13 10:50:00,49.59,49.62,49.58,49.61,85828.0,38.0153,38.0383,38.0076,38.0306,85828.0
2015-07-13 11:00:00,49.61,49.66,49.61,49.65,43988.0,38.0306,38.0689,38.0306,38.0613,43988.0
2015-07-13 11:10:00,49.64,49.66,49.6,49.61,96376.0,38.0536,38.0689,38.0229,38.0306,96376.0
2015-07-13 11:20:00,49.61,49.61,49.57,49.6,68013.0,38.0306,38.0306,37.9999,38.0229,68013.0
2015-07-13 11:30:00,49.6,49.64,49.59,49.61,95005.0,38.0229,38.0536,38.0153,38.0306,95005.0
2015-07-13 11:40:00,49.61,49.61,49.56,49.57,114280.0,38.0306,38.0306,37.9923,37.9999,114280.0
2015-07-13 11:50:00,49.57,49.6,49.56,49.58,168753.0,37.9999,38.0229,37.9923,38.0076,168753.0
2015-07-13 12:00:00,49.58,49.59,49.54,49.54,63716.0,38.0076,38.0153,37.9769,37.9769,63716.0
2015-07-13 12:10:00,49.54,49.55,49.51,49.51,185537.0,37.9769,37.9846,37.9539,37.9539,185537.0
2015-07-13 12:20:00,49.51,49.54,49.5,49.53,99004.0,37.9539,37.9769,37.9463,37.9693,99004.0
2015-07-13 12:30:00,49.53,49.54,49.49,49.5,88706.0,37.9693,37.9769,37.9386,37.9463,88706.0
2015-07-13 12:40:00,49.5,49.51,49.49,49.5,101983.0,37.9463,37.9539,37.9386,37.9463,101983.0
2015-07-13 12:50:00,49.5,49.51,49.47,49.48,56906.0,37.9463,37.9539,37.9233,37.9309,56906.0
2015-07-13 13:00:00,49.49,49.53,49.48,49.52,62776.0,37.9386,37.9693,37.9309,37.9616,62776.0
2015-07-13 13:10:00,49.52,49.54,49.51,49.52,44310.0,37.9616,37.9769,37.9539,37.9616,44310.0
2015-07-13 13:20:00,49.52,49.55,49.51,49.54,34982.0,37.9616,37.9846,37.9539,37.9769,34982.0
2015-07-13 13:30:00,49.55,49.56,49.54,49.55,231422.0,37.9846,37.9923,37.9769,37.9846,231422.0
2015-07-13 13:40:00,49.55,49.55,49.52,49.52,64120.0,37.9846,37.9846,37.9616,37.9616,64120.0
2015-07-13 13:50:00,49.53,49.53,49.5,49.51,47999.0,37.9693,37.9693,37.9463,37.9539,47999.0
2015-07-13 14:00:00,49.52,49.55,49.51,49.55,50691.0,37.9616,37.9846,37.9539,37.9846,50691.0
2015-07-13 14:10:00,49.55,49.57,49.53,49.57,48890.0,37.9846,37.9999,37.9693,37.9999,48890.0
2015-07-13 14:20:00,49.58,49.59,49.57,49.57,79376.0,38.0076,38.0153,37.9999,37.9999,79376.0
2015-07-13 14:30:00,49.58,49.59,49.56,49.57,41367.0,38.0076,38.0153,37.9923,37.9999,41367.0
2015-07-13 14:40:00,49.56,49.59,49.56,49.58,39746.0,37.9923,38.0153,37.9923,38.0076,39746.0
2015-07-13 14:50:00,49.58,49.64,49.58,49.63,73723.0,38.0076,38.0536,38.0076,38.0459,73723.0
2015-07-13 15:00:00,49.63,49.65,49.62,49.63,153932.0,38.0459,38.0613,38.0383,38.0459,153932.0
2015-07-13 15:10:00,49.64,49.64,49.6,49.61,78780.0,38.0536,38.0536,38.0229,38.0306,78780.0
2015-07-13 15:20:00,49.61,49.64,49.59,49.64,125449.0,38.0306,38.0536,38.0153,38.0536,125449.0
2015-07-13 15:30:00,49.64,49.65,49.61,49.63,182065.0,38.0536,38.0613,38.0306,38.0459,182065.0
2015-07-13 15:40:00,49.63,49.65,49.62,49.64,179590.0,38.0459,38.0613,38.0383,38.0536,179590.0
2015-07-13 15:50:00,49.64,49.65,49.62,49.63,684436.0,38.0536,38.0613,38.0383,38.0459,684436.0
2015-07-14 09:30:00,49.65,49.72,49.63,49.71,423865.0,38.0613,38.1149,38.0459,38.1073,423865.0
2015-07-14 09:40:00,49.71,49.71,49.67,49.69,97020.0,38.1073,38.1073,38.0766,38.0919,97020.0
2015-07-14 09:50:00,49.69,49.7,49.64,49.65,96086.0,38.0919,38.0996,38.0536,38.0613,96086.0
2015-07-14 10:00:00,49.65,49.65,49.56,49.57,71736.0,38.0613,38.0613,37.9923,37.9999,71736.0
2015-07-14 10:10:00,49.57,49.6,49.56,49.59,63418.0,37.9999,38.0229,37.9923,38.0153,63418.0
2015-07-14 10:20:00,49.59,49.61,49.57,49.59,42160.0,38.0153,38.0306,37.9999,38.0153,42160.0
2015-07-14 10:30:00,49.6,49.62,49.58,49.59,47215.0,38.0229,38.0383,38.0076,38.0153,47215.0
2015-07-14 10:40:00,49.59,49.62,49.58,49.59,33799.0,38.0153,38.0383,38.0076,38.0153,33799.0
2015-07-14 10:50:00,49.59,49.6,49.57,49.59,260474.0,38.0153,38.0229,37.9999,38.0153,260474.0
2015-07-14 11:00:00,49.59,49.65,49.59,49.63,215605.0,38.0153,38.0613,38.0153,38.0459,215605.0
2015-07-14 11:10:00,49.63,49.65,49.62,49.65,181178.0,38.0459,38.0613,38.0383,38.0613,181178.0
2015-07-14 11:20:00,49.65,49.68,49.64,49.67,212568.0,38.0613,38.0843,38.0536,38.0766,212568.0
2015-07-14 11:30:00,49.67,49.67,49.64,49.64,239208.0,38.0766,38.0766,38.0536,38.0536,239208.0
2015-07-14 11:40:00,49.64,49.66,49.63,49.64,34503.0,38.0536,38.0689,38.0459,38.0536,34503.0
2015-07-14 11:50:00,49.65,49.68,49.64,49.67,57095.0,38.0613,38.0843,38.0536,38.0766,57095.0
2015-07-14 12:00:00,49.66,49.69,49.65,49.66,51229.0,38.0689,38.0919,38.0613,38.0689,51229.0
2015-07-14 12:10:00,49.66,49.7,49.65,49.7,703487.0,38.0689,38.0996,38.0613,38.0996,703487.0
2015-07-14 12:20:00,49.7,49.71,49.69,49.69,125264.0,38.0996,38.1073,38.0919,38.0919,125264.0
2015-07-14 12:30:00,49.7,49.7,49.68,49.68,31300.0,38.0996,38.0996,38.0843,38.0843,31300.0
2015-07-14 12:40:00,49.69,49.7,49.64,49.66,155828.0,38.0919,38.0996,38.0536,38.0689,155828.0
2015-07-14 12:50:00,49.66,49.68,49.65,49.66,44440.0,38.0689,38.0843,38.0613,38.0689,44440.0
2015-07-14 13:00:00,49.66,49.68,49.65,49.68,59253.0,38.0689,38.0843,38.0613,38.0843,59253.0
2015-07-14 13:10:00,49.68,49.69,49.65,49.65,125991.0,38.0843,38.0919,38.0613,38.0613,125991.0
2015-07-14 13:20:00,49.65,49.66,49.63,49.64,31526.0,38.0613,38.0689,38.0459,38.0536,31526.0
2015-07-14 13:30:00,49.64,49.65,49.62,49.63,40965.0,38.0536,38.0613,38.0383,38.0459,40965.0
2015-07-14 13:40:00,49.63,49.64,49.61,49.63,24764.0,38.0459,38.0536,38.0306,38.0459,24764.0
2015-07-14 13:50:00,49.63,49.64,49.62,49.63,77257.0,38.0459,38.0536,38.0383,38.0459,77257.0
2015-07-14 14:00:00,49.63,49.65,49.63,49.65,93889.0,38.0459,38.0613,38.0459,38.0613,93889.0
2015-07-14 14:10:00,49.65,49.67,49.65,49.67,145141.0,38.0613,38.0766,38.0613,38.0766,145141.0
2015-07-14 14:20:00,49.67,49.69,49.65,49.69,47966.0,38.0766,38.0919,38.0613,38.0919,47966.0
2015-07-14 14:30:00,49.68,49.73,49.68,49.71,103568.0,38.0843,38.1226,38.0843,38.1073,103568.0
2015-07-14 14:40:00,49.71,49.72,49.68,49.68,74688.0,38.1073,38.1149,38.0843,38.0843,74688.0
2015-07-14 14:50:00,49.68,49.71,49.68,49.71,82545.0,38.0843,38.1073,38.0843,38.1073,82545.0
2015-07-14 15:00:00,49.71,49.74,49.7,49.73,146175.0,38.1073,38.1303,38.0996,38.1226,146175.0
2015-07-14 15:10:00,49.73,49.74,49.72,49.73,101622.0,38.1226,38.1303,38.1149,38.1226,101622.0
2015-07-14 15:20:00,49.73,49.74,49.71,49.71,135261.0,38.1226,38.1303,38.1073,38.1073,135261.0
2015-07-14 15:30:00,49.71,49.72,49.68,49.69,394892.0,38.1073,38.1149,38.0843,38.0919,394892.0
2015-07-14 15:40:00,49.7,49.72,49.69,49.72,208134.0,38.0996,38.1149,38.0919,38.1149,208134.0
2015-07-14 15:50:00,49.72,49.74,49.71,49.72,1427167.0,38.1149,38.1303,38.1073,38.1149,1427167.0
2015-07-15 09:30:00,49.71,49.73,49.6,49.66,185063.0,38.1073,38.1226,38.0229,38.0689,185063.0
2015-07-15 09:40:00,49.66,49.67,49.55,49.57,153119.0,38.0689,38.0766,37.9846,37.9999,153119.0
2015-07-15 09:50:00,49.56,49.57,49.51,49.52,121654.0,37.9923,37.9999,37.9539,37.9616,121654.0
2015-07-15 10:00:00,49.53,49.55,49.51,49.55,174285.0,37.9693,37.9846,37.9539,37.9846,174285.0
2015-07-15 10:10:00,49.55,49.56,49.52,49.55,105049.0,37.9846,37.9923,37.9616,37.9846,105049.0
2015-07-15 10:20:00,49.54,49.58,49.53,49.56,50117.0,37.9769,38.0076,37.9693,37.9923,50117.0
2015-07-15 10:30:00,49.56,49.61,49.55,49.59,93957.0,37.9923,38.0306,37.9846,38.0153,93957.0
2015-07-15 10:40:00,49.6,49.62,49.59,49.61,117152.0,38.0229,38.0383,38.0153,38.0306,117152.0
2015-07-15 10:50:00,49.61,49.63,49.61,49.61,75501.0,38.0306,38.0459,38.0306,38.0306,75501.0
2015-07-15 11:00:00,49.61,49.65,49.61,49.65,31611.0,38.0306,38.0613,38.0306,38.0613,31611.0
2015-07-15 11:10:00,49.65,49.66,49.63,49.65,26155.0,38.0613,38.0689,38.0459,38.0613,26155.0
2015-07-15 11:20:00,49.65,49.67,49.61,49.62,43465.0,38.0613,38.0766,38.0306,38.0383,43465.0
2015-07-15 11:30:00,49.62,49.64,49.6,49.63,53273.0,38.0383,38.0536,38.0229,38.0459,53273.0
2015-07-15 11:40:00,49.63,49.64,49.61,49.61,48987.0,38.0459,38.0536,38.0306,38.0306,48987.0
2015-07-15 11:50:00,49.61,49.62,49.59,49.61,48474.0,38.0306,38.0383,38.0153,38.0306,48474.0
2015-07-15 12:00:00,49.6,49.64,49.6,49.63,49442.0,38.0229,38.0536,38.0229,38.0459,49442.0
2015-07-15 12:10:00,49.63,49.63,49.61,49.61,28389.0,38.0459,38.0459,38.0306,38.0306,28389.0
2015-07-15 12:20:00,49.62,49.65,49.61,49.64,196640.0,38.0383,38.0613,38.0306,38.0536,196640.0
2015-07-15 12:30:00,49.63,49.65,49.62,49.64,18536.0,38.0459,38.0613,38.0383,38.0536,18536.0
2015-07-15 12:40:00,49.65,49.65,49.63,49.64,37085.0,38.0613,38.0613,38.0459,38.0536,37085.0
2015-07-15 12:50:00,49.63,49.64,49.61,49.63,96287.0,38.0459,38.0536,38.0306,38.0459,96287.0
2015-07-15 13:00:00,49.64,49.66,49.61,49.64,121115.0,38.0536,38.0689,38.0306,38.0536,121115.0
2015-07-15 13:10:00,49.64,49.68,49.64,49.66,61860.0,38.0536,38.0843,38.0536,38.0689,61860.0
2015-07-15 13:20:00,49.66,49.67,49.64,49.64,43879.0,38.0689,38.0766,38.0536,38.0536,43879.0
2015-07-15 13:30:00,49.66,49.68,49.63,49.64,48846.0,38.0689,38.0843,38.0459,38.0536,48846.0
2015-07-15 13:40:00,49.64,49.65,49.63,49.64,48058.0,38.0536,38.0613,38.0459,38.0536,48058.0
2015-07-15 13:50:00,49.64,49.65,49.63,49.64,44092.0,38.0536,38.0613,38.0459,38.0536,44092.0
2015-07-15 14:00:00,49.65,49.66,49.63,49.65,60077.0,38.0613,38.0689,38.0459,38.0613,60077.0
2015-07-15 14:10:00,49.65,49.67,49.63,49.66,120349.0,38.0613,38.0766,38.0459,38.0689,120349.0
2015-07-15 14:20:00,49.66,49.67,49.65,49.66,37433.0,38.0689,38.0766,38.0613,38.0689,37433.0
2015-07-15 14:30:00,49.66,49.66,49.59,49.61,103511.0,38.0689,38.0689,38.0153,38.0306,103511.0
2015-07-15 14:40:00,49.6,49.61,49.5,49.52,193154.0,38.0229,38.0306,37.9463,37.9616,193154.0
2015-07-15 14:50:00,49.53,49.55,49.49,49.55,163717.0,37.9693,37.9846,37.9386,37.9846,163717.0
2015-07-15 15:00:00,49.54,49.57,49.51,49.52,314008.0,37.9769,37.9999,37.9539,37.9616,314008.0
2015-07-15 15:10:00,49.52,49.55,49.5,49.54,175127.0,37.9616,37.9846,37.9463,37.9769,175127.0
2015-07-15 15:20:00,49.54,49.56,49.5,49.56,136132.0,37.9769,37.9923,37.9463,37.9923,136132.0
2015-07-15 15:30:00,49.56,49.6,49.54,49.56,237320.0,37.9923,38.0229,37.9769,37.9923,237320.0
2015-07-15 15:40:00,49.57,49.57,49.52,49.54,267378.0,37.9999,37.9999,37.9616,37.9769,267378.0
2015-07-15 15:50:00,49.53,49.58,49.52,49.58,750485.0,37.9693,38.0076,37.9616,38.0076,750485.0
2015-07-16 09:30:00,49.84,49.91,49.78,49.89,256739.0,38.2069,38.2606,38.1609,38.2452,256739.0
2015-07-16 09:40:00,49.9,49.97,49.9,49.95,254476.0,38.2529,38.3066,38.2529,38.2912,254476.0
2015-07-16 09:50:00,49.96,49.98,49.94,49.96,79774.0,38.2989,38.3142,38.2836,38.2989,79774.0
2015-07-16 10:00:00,49.96,49.98,49.93,49.96,199103.0,38.2989,38.3142,38.2759,38.2989,199103.0
2015-07-16 10:10:00,49.96,49.98,49.94,49.96,61753.0,38.2989,38.3142,38.2836,38.2989,61753.0
2015-07-16 10:20:00,49.95,49.97,49.94,49.96,61262.0,38.2912,38.3066,38.2836,38.2989,61262.0
2015-07-16 10:30:00,49.96,49.98,49.95,49.96,15735.0,38.2989,38.3142,38.2912,38.2989,15735.0
2015-07-16 10:40:00,49.96,50.0,49.94,49.98,21302.0,38.2989,38.3296,38.2836,38.3142,21302.0
2015-07-16 10:50:00,49.98,50.01,49.98,50.0,37411.0,38.3142,38.3372,38.3142,38.3296,37411.0
2015-07-16 11:00:00,49.99,50.01,49.99,49.99,55825.0,38.3219,38.3372,38.3219,38.3219,55825.0
2015-07-16 11:10:00,49.99,50.01,49.98,49.98,170157.0,38.3219,38.3372,38.3142,38.3142,170157.0
2015-07-16 11:20:00,49.99,50.03,49.98,50.02,58070.0,38.3219,38.3526,38.3142,38.3449,58070.0
2015-07-16 11:30:00,50.02,50.04,50.02,50.03,19344.0,38.3449,38.3602,38.3449,38.3526,19344.0
2015-07-16 11:40:00,50.04,50.07,50.03,50.07,44453.0,38.3602,38.3832,38.3526,38.3832,44453.0
2015-07-16 11:50:00,50.07,50.07,50.01,50.03,87370.0,38.3832,38.3832,38.3372,38.3526,87370.0
2015-07-16 12:00:00,50.04,50.04,50.02,50.02,95345.0,38.3602,38.3602,38.3449,38.3449,95345.0
2015-07-16 12:10:00,50.03,50.07,50.02,50.06,103647.0,38.3526,38.3832,38.3449,38.3756,103647.0
2015-07-16 12:20:00,50.05,50.09,50.05,50.06,246014.0,38.3679,38.3986,38.3679,38.3756,246014.0
2015-07-16 12:30:00,50.06,50.09,50.06,50.09,117481.0,38.3756,38.3986,38.3756,38.3986,117481.0
2015-07-16 12:40:00,50.1,50.12,50.09,50.12,36448.0,38.4062,38.4216,38.3986,38.4216,36448.0
2015-07-16 12:50:00,50.12,50.12,50.05,50.06,76633.0,38.4216,38.4216,38.3679,38.3756,76633.0
2015-07-16 13:00:00,50.05,50.11,50.05,50.09,63730.0,38.3679,38.4139,38.3679,38.3986,63730.0
2015-07-16 13:10:00,50.09,50.13,50.09,50.11,310497.0,38.3986,38.4292,38.3986,38.4139,310497.0
2015-07-16 13:20:00,50.11,50.14,50.11,50.14,197164.0,38.4139,38.4369,38.4139,38.4369,197164.0
2015-07-16 13:30:00,50.13,50.14,50.11,50.13,51923.0,38.4292,38.4369,38.4139,38.4292,51923.0
2015-07-16 13:40:00,50.13,50.16,50.12,50.16,24434.0,38.4292,38.4522,38.4216,38.4522,24434.0
2015-07-16 13:50:00,50.15,50.17,50.12,50.12,95145.0,38.4446,38.4599,38.4216,38.4216,95145.0
2015-07-16 14:00:00,50.12,50.13,50.1,50.11,76662.0,38.4216,38.4292,38.4062,38.4139,76662.0
2015-07-16 14:10:00,50.11,50.12,50.08,50.09,114715.0,38.4139,38.4216,38.3909,38.3986,114715.0
2015-07-16 14:20:00,50.08,50.1,50.08,50.09,25356.0,38.3909,38.4062,38.3909,38.3986,25356.0
2015-07-16 14:30:00,50.09,50.14,50.09,50.13,90924.0,38.3986,38.4369,38.3986,38.4292,90924.0
2015-07-16 14:40:00,50.13,50.15,50.1,50.11,32595.0,38.4292,38.4446,38.4062,38.4139,32595.0
2015-07-16 14:50:00,50.11,50.12,50.06,50.08,107744.0,38.4139,38.4216,38.3756,38.3909,107744.0
2015-07-16 15:00:00,50.07,50.1,50.06,50.08,35028.0,38.3832,38.4062,38.3756,38.3909,35028.0
2015-07-16 15:10:00,50.07,50.14,50.06,50.11,67014.0,38.3832,38.4369,38.3756,38.4139,67014.0
2015-07-16 15:20:00,50.11,50.13,50.1,50.12,182268.0,38.4139,38.4292,38.4062,38.4216,182268.0
2015-07-16 15:30:00,50.12,50.14,50.1,50.11,289944.0,38.4216,38.4369,38.4062,38.4139,289944.0
2015-07-16 15:40:00,50.11,50.12,50.09,50.12,185179.0,38.4139,38.4216,38.3986,38.4216,185179.0
2015-07-16 15:50:00,50.11,50.13,50.1,50.11,258022.0,38.4139,38.4292,38.4062,38.4139,258022.0
2015-07-17 09:30:00,49.98,50.0,49.77,49.84,538352.0,38.3142,38.3296,38.1533,38.2069,538352.0
2015-07-17 09:40:00,49.84,49.95,49.84,49.94,213962.0,38.2069,38.2912,38.2069,38.2836,213962.0
2015-07-17 09:50:00,49.94,49.97,49.93,49.94,164696.0,38.2836,38.3066,38.2759,38.2836,164696.0
2015-07-17 10:00:00,49.94,49.94,49.9,49.91,166896.0,38.2836,38.2836,38.2529,38.2606,166896.0
2015-07-17 10:10:00,49.91,49.93,49.89,49.9,56305.0,38.2606,38.2759,38.2452,38.2529,56305.0
2015-07-17 10:20:00,49.9,49.93,49.89,49.91,28476.0,38.2529,38.2759,38.2452,38.2606,28476.0
2015-07-17 10:30:00,49.91,49.94,49.9,49.94,35690.0,38.2606,38.2836,38.2529,38.2836,35690.0
2015-07-17 10:40:00,49.94,49.98,49.93,49.97,54872.0,38.2836,38.3142,38.2759,38.3066,54872.0
2015-07-17 10:50:00,49.97,49.98,49.96,49.97,29113.0,38.3066,38.3142,38.2989,38.3066,29113.0
2015-07-17 11:00:00,49.97,49.98,49.94,49.94,67385.0,38.3066,38.3142,38.2836,38.2836,67385.0
2015-07-17 11:10:00,49.95,49.96,49.92,49.96,24088.0,38.2912,38.2989,38.2682,38.2989,24088.0
2015-07-17 11:20:00,49.96,50.0,49.95,49.99,49116.0,38.2989,38.3296,38.2912,38.3219,49116.0
2015-07-17 11:30:00,49.99,50.02,49.98,50.02,27169.0,38.3219,38.3449,38.3142,38.3449,27169.0
2015-07-17 11:40:00,50.02,50.04,50.01,50.01,50968.0,38.3449,38.3602,38.3372,38.3372,50968.0
2015-07-17 11:50:00,50.02,50.03,50.0,50.0,128928.0,38.3449,38.3526,38.3296,38.3296,128928.0
2015-07-17 12:00:00,50.01,50.01,49.97,49.98,27904.0,38.3372,38.3372,38.3066,38.3142,27904.0
2015-07-17 12:10:00,49.97,50.0,49.97,49.99,49822.0,38.3066,38.3296,38.3066,38.3219,49822.0
2015-07-17 12:20:00,49.99,49.99,49.96,49.98,89870.0,38.3219,38.3219,38.2989,38.3142,89870.0
2015-07-17 12:30:00,49.98,49.99,49.96,49.98,32806.0,38.3142,38.3219,38.2989,38.3142,32806.0
2015-07-17 12:40:00,49.98,50.04,49.98,50.02,182837.0,38.3142,38.3602,38.3142,38.3449,182837.0
2015-07-17 12:50:00,50.02,50.04,50.01,50.02,45845.0,38.3449,38.3602,38.3372,38.3449,45845.0
2015-07-17 13:00:00,50.01,50.02,50.0,50.02,33018.0,38.3372,38.3449,38.3296,38.3449,33018.0
2015-07-17 13:10:00,50.02,50.04,50.01,50.03,24075.0,38.3449,38.3602,38.3372,38.3526,24075.0
2015-07-17 13:20:00,50.02,50.04,50.02,50.03,21240.0,38.3449,38.3602,38.3449,38.3526,21240.0
2015-07-17 13:30:00,50.03,50.03,50.0,50.03,69622.0,38.3526,38.3526,38.3296,38.3526,69622.0
2015-07-17 13:40:00,50.03,50.04,50.02,50.03,21336.0,38.3526,38.3602,38.3449,38.3526,21336.0
2015-07-17 13:50:00,50.03,50.03,50.01,50.02,23505.0,38.3526,38.3526,38.3372,38.3449,23505.0
2015-07-17 14:00:00,50.01,50.03,50.0,50.01,27016.0,38.3372,38.3526,38.3296,38.3372,27016.0
2015-07-17 14:10:00,50.0,50.01,49.99,50.01,41020.0,38.3296,38.3372,38.3219,38.3372,41020.0
2015-07-17 14:20:00,50.01,50.03,50.01,50.02,14760.0,38.3372,38.3526,38.3372,38.3449,14760.0
2015-07-17 14:30:00,50.02,50.03,50.0,50.01,32621.0,38.3449,38.3526,38.3296,38.3372,32621.0
2015-07-17 14:40:00,50.01,50.04,50.01,50.04,102161.0,38.3372,38.3602,38.3372,38.3602,102161.0
2015-07-17 14:50:00,50.04,50.04,50.02,50.03,48055.0,38.3602,38.3602,38.3449,38.3526,48055.0
2015-07-17 15:00:00,50.02,50.02,49.98,49.99,74586.0,38.3449,38.3449,38.3142,38.3219,74586.0
2015-07-17 15:10:00,50.0,50.02,49.99,50.02,81013.0,38.3296,38.3449,38.3219,38.3449,81013.0
2015-07-17 15:20:00,50.01,50.06,50.01,50.06,56315.0,38.3372,38.3756,38.3372,38.3756,56315.0
2015-07-17 15:30:00,50.06,50.06,50.04,50.05,208937.0,38.3756,38.3756,38.3602,38.3679,208937.0
2015-07-17 15:40:00,50.05,50.06,50.04,50.05,210215.0,38.3679,38.3756,38.3602,38.3679,210215.0
2015-07-17 15:50:00,50.06,50.08,50.03,50.05,575894.0,38.3756,38.3909,38.3526,38.3679,575894.0
2015-07-20 09:30:00,50.1,50.12,50.01,50.04,417933.0,38.4062,38.4216,38.3372,38.3602,417933.0
2015-07-20 09:40:00,50.03,50.03,49.96,50.01,168204.0,38.3526,38.3526,38.2989,38.3372,168204.0
2015-07-20 09:50:00,50.01,50.04,50.0,50.0,147567.0,38.3372,38.3602,38.3296,38.3296,147567.0
2015-07-20 10:00:00,50.01,50.06,49.98,50.05,176580.0,38.3372,38.3756,38.3142,38.3679,176580.0
2015-07-20 10:10:00,50.05,50.08,50.04,50.08,146303.0,38.3679,38.3909,38.3602,38.3909,146303.0
2015-07-20 10:20:00,50.07,50.1,50.05,50.09,100217.0,38.3832,38.4062,38.3679,38.3986,100217.0
2015-07-20 10:30:00,50.08,50.11,50.07,50.11,123926.0,38.3909,38.4139,38.3832,38.4139,123926.0
2015-07-20 10:40:00,50.11,50.11,50.08,50.08,69218.0,38.4139,38.4139,38.3909,38.3909,69218.0
2015-07-20 10:50:00,50.07,50.14,50.06,50.13,196221.0,38.3832,38.4369,38.3756,38.4292,196221.0
2015-07-20 11:00:00,50.12,50.15,50.11,50.15,123502.0,38.4216,38.4446,38.4139,38.4446,123502.0
2015-07-20 11:10:00,50.15,50.15,50.11,50.12,108169.0,38.4446,38.4446,38.4139,38.4216,108169.0
2015-07-20 11:20:00,50.12,50.14,50.11,50.13,73837.0,38.4216,38.4369,38.4139,38.4292,73837.0
2015-07-20 11:30:00,50.13,50.17,50.11,50.16,121149.0,38.4292,38.4599,38.4139,38.4522,121149.0
2015-07-20 11:40:00,50.16,50.18,50.15,50.16,79785.0,38.4522,38.4676,38.4446,38.4522,79785.0
2015-07-20 11:50:00,50.16,50.16,50.13,50.16,55103.0,38.4522,38.4522,38.4292,38.4522,55103.0
2015-07-20 12:00:00,50.15,50.17,50.15,50.17,65005.0,38.4446,38.4599,38.4446,38.4599,65005.0
2015-07-20 12:10:00,50.17,50.19,50.17,50.18,67604.0,38.4599,38.4752,38.4599,38.4676,67604.0
2015-07-20 12:20:00,50.18,50.18,50.15,50.17,30664.0,38.4676,38.4676,38.4446,38.4599,30664.0
2015-07-20 12:30:00,50.17,50.18,50.16,50.18,34626.0,38.4599,38.4676,38.4522,38.4676,34626.0
2015-07-20 12:40:00,50.18,50.22,50.17,50.2,355558.0,38.4676,38.4982,38.4599,38.4829,355558.0
2015-07-20 12:50:00,50.2,50.2,50.17,50.18,41354.0,38.4829,38.4829,38.4599,38.4676,41354.0
2015-07-20 13:00:00,50.18,50.2,50.18,50.19,27012.0,38.4676,38.4829,38.4676,38.4752,27012.0
2015-07-20 13:10:00,50.19,50.2,50.18,50.2,45502.0,38.4752,38.4829,38.4676,38.4829,45502.0
2015-07-20 13:20:00,50.2,50.2,50.18,50.19,37664.0,38.4829,38.4829,38.4676,38.4752,37664.0
2015-07-20 13:30:00,50.19,50.21,50.17,50.2,43863.0,38.4752,38.4906,38.4599,38.4829,43863.0
2015-07-20 13:40:00,50.19,50.2,50.13,50.14,37298.0,38.4752,38.4829,38.4292,38.4369,37298.0
2015-07-20 13:50:00,50.14,50.15,50.11,50.12,130085.0,38.4369,38.4446,38.4139,38.4216,130085.0
2015-07-20 14:00:00,50.13,50.15,50.12,50.14,66504.0,38.4292,38.4446,38.4216,38.4369,66504.0
2015-07-20 14:10:00,50.13,50.15,50.12,50.13,48168.0,38.4292,38.4446,38.4216,38.4292,48168.0
2015-07-20 14:20:00,50.13,50.2,50.13,50.2,86287.0,38.4292,38.4829,38.4292,38.4829,86287.0
2015-07-20 14:30:00,50.2,50.21,50.18,50.19,47430.0,38.4829,38.4906,38.4676,38.4752,47430.0
2015-07-20 14:40:00,50.19,50.21,50.18,50.2,48330.0,38.4752,38.4906,38.4676,38.4829,48330.0
2015-07-20 14:50:00,50.2,50.2,50.17,50.18,37999.0,38.4829,38.4829,38.4599,38.4676,37999.0
2015-07-20 15:00:00,50.17,50.21,50.17,50.21,145676.0,38.4599,38.4906,38.4599,38.4906,145676.0
2015-07-20 15:10:00,50.2,50.22,50.15,50.16,119928.0,38.4829,38.4982,38.4446,38.4522,119928.0
2015-07-20 15:20:00,50.16,50.17,50.14,50.15,88989.0,38.4522,38.4599,38.4369,38.4446,88989.0
2015-07-20 15:30:00,50.15,50.18,50.14,50.16,241099.0,38.4446,38.4676,38.4369,38.4522,241099.0
2015-07-20 15:40:00,50.15,50.16,50.12,50.14,196425.0,38.4446,38.4522,38.4216,38.4369,196425.0
2015-07-20 15:50:00,50.15,50.18,50.14,50.15,324499.0,38.4446,38.4676,38.4369,38.4446,324499.0
2015-07-21 09:30:00,50.04,50.18,50.04,50.14,218131.0,38.3602,38.4676,38.3602,38.4369,218131.0
2015-07-21 09:40:00,50.14,50.18,50.12,50.18,79469.0,38.4369,38.4676,38.4216,38.4676,79469.0
2015-07-21 09:50:00,50.18,50.19,50.14,50.17,72552.0,38.4676,38.4752,38.4369,38.4599,72552.0
2015-07-21 10:00:00,50.17,50.19,50.11,50.12,176564.0,38.4599,38.4752,38.4139,38.4216,176564.0
2015-07-21 10:10:00,50.11,50.12,50.08,50.09,51381.0,38.4139,38.4216,38.3909,38.3986,51381.0
2015-07-21 10:20:00,50.09,50.1,50.06,50.09,103734.0,38.3986,38.4062,38.3756,38.3986,103734.0
2015-07-21 10:30:00,50.08,50.1,50.06,50.06,112343.0,38.3909,38.4062,38.3756,38.3756,112343.0
2015-07-21 10:40:00,50.07,50.09,50.05,50.08,76229.0,38.3832,38.3986,38.3679,38.3909,76229.0
2015-07-21 10:50:00,50.08,50.09,50.04,50.07,141531.0,38.3909,38.3986,38.3602,38.3832,141531.0
2015-07-21 11:00:00,50.08,50.09,50.03,50.05,146537.0,38.3909,38.3986,38.3526,38.3679,146537.0
2015-07-21 11:10:00,50.05,50.06,49.97,49.98,120933.0,38.3679,38.3756,38.3066,38.3142,120933.0
2015-07-21 11:20:00,49.98,50.01,49.97,50.0,226144.0,38.3142,38.3372,38.3066,38.3296,226144.0
2015-07-21 11:30:00,50.0,50.0,49.95,49.97,51347.0,38.3296,38.3296,38.2912,38.3066,51347.0
2015-07-21 11:40:00,49.96,50.01,49.96,50.0,36506.0,38.2989,38.3372,38.2989,38.3296,36506.0
2015-07-21 11:50:00,50.01,50.01,49.96,49.97,44065.0,38.3372,38.3372,38.2989,38.3066,44065.0
2015-07-21 12:00:00,49.97,49.99,49.96,49.97,76112.0,38.3066,38.3219,38.2989,38.3066,76112.0
2015-07-21 12:10:00,49.97,49.97,49.93,49.93,70775.0,38.3066,38.3066,38.2759,38.2759,70775.0
2015-07-21 12:20:00,49.93,49.97,49.91,49.97,279226.0,38.2759,38.3066,38.2606,38.3066,279226.0
2015-07-21 12:30:00,49.97,49.99,49.95,49.96,144287.0,38.3066,38.3219,38.2912,38.2989,144287.0
2015-07-21 12:40:00,49.96,49.96,49.92,49.93,27943.0,38.2989,38.2989,38.2682,38.2759,27943.0
2015-07-21 12:50:00,49.93,49.95,49.91,49.94,49377.0,38.2759,38.2912,38.2606,38.2836,49377.0
2015-07-21 13:00:00,49.95,49.95,49.9,49.93,27000.0,38.2912,38.2912,38.2529,38.2759,27000.0
2015-07-21 13:10:00,49.93,49.94,49.91,49.93,39283.0,38.2759,38.2836,38.2606,38.2759,39283.0
2015-07-21 13:20:00,49.93,49.95,49.91,49.93,240310.0,38.2759,38.2912,38.2606,38.2759,240310.0
2015-07-21 13:30:00,49.92,49.93,49.91,49.92,31814.0,38.2682,38.2759,38.2606,38.2682,31814.0
2015-07-21 13:40:00,49.93,49.99,49.92,49.98,135999.0,38.2759,38.3219,38.2682,38.3142,135999.0
2015-07-21 13:50:00,49.98,49.98,49.95,49.96,104643.0,38.3142,38.3142,38.2912,38.2989,104643.0
2015-07-21 14:00:00,49.96,49.96,49.94,49.96,33923.0,38.2989,38.2989,38.2836,38.2989,33923.0
2015-07-21 14:10:00,49.96,49.97,49.92,49.96,42708.0,38.2989,38.3066,38.2682,38.2989,42708.0
2015-07-21 14:20:00,49.97,50.04,49.97,50.03,246625.0,38.3066,38.3602,38.3066,38.3526,246625.0
2015-07-21 14:30:00,50.04,50.04,49.99,49.99,30413.0,38.3602,38.3602,38.3219,38.3219,30413.0
2015-07-21 14:40:00,50.0,50.0,49.96,49.96,101425.0,38.3296,38.3296,38.2989,38.2989,101425.0
2015-07-21 14:50:00,49.96,49.96,49.91,49.94,75055.0,38.2989,38.2989,38.2606,38.2836,75055.0
2015-07-21 15:00:00,49.94,49.95,49.92,49.95,101488.0,38.2836,38.2912,38.2682,38.2912,101488.0
2015-07-21 15:10:00,49.95,50.01,49.93,50.0,99252.0,38.2912,38.3372,38.2759,38.3296,99252.0
2015-07-21 15:20:00,50.0,50.01,49.96,50.0,234072.0,38.3296,38.3372,38.2989,38.3296,234072.0
2015-07-21 15:30:00,50.0,50.04,49.99,50.03,295245.0,38.3296,38.3602,38.3219,38.3526,295245.0
2015-07-21 15:40:00,50.03,50.05,50.01,50.05,209621.0,38.3526,38.3679,38.3372,38.3679,209621.0
2015-07-21 15:50:00,50.05,50.05,50.0,50.02,566378.0,38.3679,38.3679,38.3296,38.3449,566378.0
2015-07-22 09:30:00,50.04,50.23,50.01,50.17,834097.0,38.3602,38.5059,38.3372,38.4599,834097.0
2015-07-22 09:40:00,50.17,50.23,50.16,50.23,316430.0,38.4599,38.5059,38.4522,38.5059,316430.0
2015-07-22 09:50:00,50.24,50.31,50.23,50.3,134580.0,38.5136,38.5672,38.5059,38.5596,134580.0
2015-07-22 10:00:00,50.31,50.33,50.27,50.27,210681.0,38.5672,38.5825,38.5366,38.5366,210681.0
2015-07-22 10:10:00,50.28,50.31,50.26,50.3,191623.0,38.5442,38.5672,38.5289,38.5596,191623.0
2015-07-22 10:20:00,50.3,50.32,50.26,50.28,118236.0,38.5596,38.5749,38.5289,38.5442,118236.0
2015-07-22 10:30:00,50.28,50.28,50.24,50.25,293849.0,38.5442,38.5442,38.5136,38.5212,293849.0
2015-07-22 10:40:00,50.25,50.27,50.23,50.26,121008.0,38.5212,38.5366,38.5059,38.5289,121008.0
2015-07-22 10:50:00,50.25,50.29,50.24,50.29,63653.0,38.5212,38.5519,38.5136,38.5519,63653.0
2015-07-22 11:00:00,50.29,50.29,50.23,50.24,472354.0,38.5519,38.5519,38.5059,38.5136,472354.0
2015-07-22 11:10:00,50.23,50.25,50.19,50.2,63415.0,38.5059,38.5212,38.4752,38.4829,63415.0
2015-07-22 11:20:00,50.2,50.2,50.16,50.19,78392.0,38.4829,38.4829,38.4522,38.4752,78392.0
2015-07-22 11:30:00,50.19,50.21,50.16,50.16,644204.0,38.4752,38.4906,38.4522,38.4522,644204.0
2015-07-22 11:40:00,50.17,50.19,50.16,50.16,134855.0,38.4599,38.4752,38.4522,38.4522,134855.0
2015-07-22 11:50:00,50.16,50.17,50.14,50.17,29142.0,38.4522,38.4599,38.4369,38.4599,29142.0
2015-07-22 12:00:00,50.17,50.19,50.16,50.16,125623.0,38.4599,38.4752,38.4522,38.4522,125623.0
2015-07-22 12:10:00,50.16,50.16,50.1,50.12,65206.0,38.4522,38.4522,38.4062,38.4216,65206.0
2015-07-22 12:20:00,50.13,50.17,50.11,50.14,70630.0,38.4292,38.4599,38.4139,38.4369,70630.0
2015-07-22 12:30:00,50.14,50.15,50.11,50.12,24905.0,38.4369,38.4446,38.4139,38.4216,24905.0
2015-07-22 12:40:00,50.12,50.15,50.1,50.12,33386.0,38.4216,38.4446,38.4062,38.4216,33386.0
2015-07-22 12:50:00,50.13,50.14,50.09,50.11,36792.0,38.4292,38.4369,38.3986,38.4139,36792.0
2015-07-22 13:00:00,50.11,50.13,50.1,50.11,187437.0,38.4139,38.4292,38.4062,38.4139,187437.0
2015-07-22 13:10:00,50.1,50.1,50.08,50.09,32525.0,38.4062,38.4062,38.3909,38.3986,32525.0
2015-07-22 13:20:00,50.09,50.11,50.08,50.11,18345.0,38.3986,38.4139,38.3909,38.4139,18345.0
2015-07-22 13:30:00,50.1,50.12,50.09,50.11,54486.0,38.4062,38.4216,38.3986,38.4139,54486.0
2015-07-22 13:40:00,50.11,50.11,50.08,50.08,36488.0,38.4139,38.4139,38.3909,38.3909,36488.0
2015-07-22 13:50:00,50.08,50.09,50.07,50.08,39356.0,38.3909,38.3986,38.3832,38.3909,39356.0
2015-07-22 14:00:00,50.09,50.1,50.05,50.05,57596.0,38.3986,38.4062,38.3679,38.3679,57596.0
2015-07-22 14:10:00,50.06,50.11,50.04,50.11,63185.0,38.3756,38.4139,38.3602,38.4139,63185.0
2015-07-22 14:20:00,50.12,50.13,50.11,50.12,21235.0,38.4216,38.4292,38.4139,38.4216,21235.0
2015-07-22 14:30:00,50.12,50.14,50.11,50.13,108090.0,38.4216,38.4369,38.4139,38.4292,108090.0
2015-07-22 14:40:00,50.12,50.13,50.08,50.1,31375.0,38.4216,38.4292,38.3909,38.4062,31375.0
2015-07-22 14:50:00,50.1,50.12,50.1,50.12,54734.0,38.4062,38.4216,38.4062,38.4216,54734.0
2015-07-22 15:00:00,50.11,50.13,50.11,50.13,58953.0,38.4139,38.4292,38.4139,38.4292,58953.0
2015-07-22 15:10:00,50.12,50.13,50.05,50.09,280006.0,38.4216,38.4292,38.3679,38.3986,280006.0
2015-07-22 15:20:00,50.09,50.09,50.07,50.08,151537.0,38.3986,38.3986,38.3832,38.3909,151537.0
2015-07-22 15:30:00,50.08,50.09,50.05,50.06,169102.0,38.3909,38.3986,38.3679,38.3756,169102.0
2015-07-22 15:40:00,50.05,50.1,50.04,50.1,144052.0,38.3679,38.4062,38.3602,38.4062,144052.0
2015-07-22 15:50:00,50.1,50.17,50.09,50.16,358041.0,38.4062,38.4599,38.3986,38.4522,358041.0
2015-07-23 09:30:00,50.26,50.26,49.96,49.98,386815.0,38.5289,38.5289,38.2989,38.3142,386815.0
2015-07-23 09:40:00,49.98,49.99,49.94,49.96,142890.0,38.3142,38.3219,38.2836,38.2989,142890.0
2015-07-23 09:50:00,49.96,50.02,49.92,50.02,51415.0,38.2989,38.3449,38.2682,38.3449,51415.0
2015-07-23 10:00:00,50.01,50.04,49.99,50.04,77679.0,38.3372,38.3602,38.3219,38.3602,77679.0
2015-07-23 10:10:00,50.04,50.1,50.03,50.08,61770.0,38.3602,38.4062,38.3526,38.3909,61770.0
2015-07-23 10:20:00,50.08,50.12,50.07,50.12,43189.0,38.3909,38.4216,38.3832,38.4216,43189.0
2015-07-23 10:30:00,50.13,50.15,50.1,50.13,40230.0,38.4292,38.4446,38.4062,38.4292,40230.0
2015-07-23 10:40:00,50.13,50.16,50.12,50.12,190667.0,38.4292,38.4522,38.4216,38.4216,190667.0
2015-07-23 10:50:00,50.12,50.13,50.09,50.13,56861.0,38.4216,38.4292,38.3986,38.4292,56861.0
2015-07-23 11:00:00,50.13,50.13,50.09,50.09,73775.0,38.4292,38.4292,38.3986,38.3986,73775.0
2015-07-23 11:10:00,50.09,50.12,50.05,50.05,146655.0,38.3986,38.4216,38.3679,38.3679,146655.0
2015-07-23 11:20:00,50.06,50.06,50.03,50.05,66639.0,38.3756,38.3756,38.3526,38.3679,66639.0
2015-07-23 11:30:00,50.04,50.08,50.04,50.05,167862.0,38.3602,38.3909,38.3602,38.3679,167862.0
2015-07-23 11:40:00,50.06,50.07,50.04,50.07,119396.0,38.3756,38.3832,38.3602,38.3832,119396.0
2015-07-23 11:50:00,50.06,50.07,50.02,50.03,102675.0,38.3756,38.3832,38.3449,38.3526,102675.0
2015-07-23 12:00:00,50.04,50.04,49.98,50.0,112142.0,38.3602,38.3602,38.3142,38.3296,112142.0
2015-07-23 12:10:00,50.0,50.0,49.94,49.96,84817.0,38.3296,38.3296,38.2836,38.2989,84817.0
2015-07-23 12:20:00,49.96,49.99,49.94,49.97,128723.0,38.2989,38.3219,38.2836,38.3066,128723.0
2015-07-23 12:30:00,49.97,50.01,49.95,50.01,35148.0,38.3066,38.3372,38.2912,38.3372,35148.0
2015-07-23 12:40:00,50.01,50.02,49.97,49.99,125728.0,38.3372,38.3449,38.3066,38.3219,125728.0
2015-07-23 12:50:00,49.99,50.02,49.98,50.02,90267.0,38.3219,38.3449,38.3142,38.3449,90267.0
2015-07-23 13:00:00,50.01,50.06,50.01,50.06,144800.0,38.3372,38.3756,38.3372,38.3756,144800.0
2015-07-23 13:10:00,50.06,50.06,50.03,50.05,30667.0,38.3756,38.3756,38.3526,38.3679,30667.0
2015-07-23 13:20:00,50.04,50.05,50.0,50.04,76965.0,38.3602,38.3679,38.3296,38.3602,76965.0
2015-07-23 13:30:00,50.04,50.05,50.01,50.03,39909.0,38.3602,38.3679,38.3372,38.3526,39909.0
2015-07-23 13:40:00,50.03,50.06,50.02,50.05,47682.0,38.3526,38.3756,38.3449,38.3679,47682.0
2015-07-23 13:50:00,50.05,50.09,50.04,50.06,80124.0,38.3679,38.3986,38.3602,38.3756,80124.0
2015-07-23 14:00:00,50.06,50.07,50.04,50.04,29583.0,38.3756,38.3832,38.3602,38.3602,29583.0
2015-07-23 14:10:00,50.04,50.05,50.01,50.03,62094.0,38.3602,38.3679,38.3372,38.3526,62094.0
2015-07-23 14:20:00,50.02,50.03,49.98,50.02,74284.0,38.3449,38.3526,38.3142,38.3449,74284.0
2015-07-23 14:30:00,50.01,50.03,50.0,50.02,42364.0,38.3372,38.3526,38.3296,38.3449,42364.0
2015-07-23 14:40:00,50.03,50.03,50.01,50.02,35100.0,38.3526,38.3526,38.3372,38.3449,35100.0
2015-07-23 14:50:00,50.02,50.02,49.94,49.95,113436.0,38.3449,38.3449,38.2836,38.2912,113436.0
2015-07-23 15:00:00,49.95,49.95,49.91,49.93,68448.0,38.2912,38.2912,38.2606,38.2759,68448.0
2015-07-23 15:10:00,49.93,49.93,49.89,49.91,172494.0,38.2759,38.2759,38.2452,38.2606,172494.0
2015-07-23 15:20:00,49.91,49.92,49.89,49.91,85003.0,38.2606,38.2682,38.2452,38.2606,85003.0
2015-07-23 15:30:00,49.9,49.96,49.89,49.95,136624.0,38.2529,38.2989,38.2452,38.2912,136624.0
2015-07-23 15:40:00,49.96,49.97,49.9,49.95,260521.0,38.2989,38.3066,38.2529,38.2912,260521.0
2015-07-23 15:50:00,49.95,49.98,49.9,49.95,564901.0,38.2912,38.3142,38.2529,38.2912,564901.0
2015-07-24 09:30:00,50.08,50.08,49.81,49.83,510618.0,38.3909,38.3909,38.1839,38.1993,510618.0
2015-07-24 09:40:00,49.82,49.89,49.8,49.88,174844.0,38.1916,38.2452,38.1763,38.2376,174844.0
2015-07-24 09:50:00,49.88,49.96,49.87,49.96,77087.0,38.2376,38.2989,38.2299,38.2989,77087.0
2015-07-24 10:00:00,49.96,49.96,49.88,49.95,128265.0,38.2989,38.2989,38.2376,38.2912,128265.0
2015-07-24 10:10:00,49.94,49.94,49.9,49.92,79174.0,38.2836,38.2836,38.2529,38.2682,79174.0
2015-07-24 10:20:00,49.92,49.96,49.92,49.95,273527.0,38.2682,38.2989,38.2682,38.2912,273527.0
2015-07-24 10:30:00,49.95,49.95,49.86,49.87,122474.0,38.2912,38.2912,38.2223,38.2299,122474.0
2015-07-24 10:40:00,49.86,49.9,49.86,49.87,63251.0,38.2223,38.2529,38.2223,38.2299,63251.0
2015-07-24 10:50:00,49.87,49.9,49.85,49.86,163117.0,38.2299,38.2529,38.2146,38.2223,163117.0
2015-07-24 11:00:00,49.85,49.91,49.85,49.89,125330.0,38.2146,38.2606,38.2146,38.2452,125330.0
2015-07-24 11:10:00,49.89,49.9,49.85,49.9,83923.0,38.2452,38.2529,38.2146,38.2529,83923.0
2015-07-24 11:20:00,49.9,49.9,49.86,49.88,134815.0,38.2529,38.2529,38.2223,38.2376,134815.0
2015-07-24 11:30:00,49.87,49.89,49.85,49.87,67237.0,38.2299,38.2452,38.2146,38.2299,67237.0
2015-07-24 11:40:00,49.87,49.89,49.86,49.88,120762.0,38.2299,38.2452,38.2223,38.2376,120762.0
2015-07-24 11:50:00,49.88,49.89,49.84,49.85,80585.0,38.2376,38.2452,38.2069,38.2146,80585.0
2015-07-24 12:00:00,49.85,49.86,49.84,49.85,97665.0,38.2146,38.2223,38.2069,38.2146,97665.0
2015-07-24 12:10:00,49.84,49.85,49.82,49.85,58731.0,38.2069,38.2146,38.1916,38.2146,58731.0
2015-07-24 12:20:00,49.85,49.86,49.75,49.77,1300266.0,38.2146,38.2223,38.1379,38.1533,1300266.0
2015-07-24 12:30:00,49.77,49.78,49.74,49.75,865560.0,38.1533,38.1609,38.1303,38.1379,865560.0
2015-07-24 12:40:00,49.75,49.78,49.73,49.73,188832.0,38.1379,38.1609,38.1226,38.1226,188832.0
2015-07-24 12:50:00,49.74,49.79,49.73,49.75,490042.0,38.1303,38.1686,38.1226,38.1379,490042.0
2015-07-24 13:00:00,49.75,49.8,49.74,49.78,124775.0,38.1379,38.1763,38.1303,38.1609,124775.0
2015-07-24 13:10:00,49.79,49.8,49.77,49.8,52610.0,38.1686,38.1763,38.1533,38.1763,52610.0
2015-07-24 13:20:00,49.79,49.8,49.77,49.78,66725.0,38.1686,38.1763,38.1533,38.1609,66725.0
2015-07-24 13:30:00,49.79,49.79,49.76,49.77,54913.0,38.1686,38.1686,38.1456,38.1533,54913.0
2015-07-24 13:40:00,49.77,49.77,49.68,49.73,172915.0,38.1533,38.1533,38.0843,38.1226,172915.0
2015-07-24 13:50:00,49.74,49.75,49.7,49.72,75396.0,38.1303,38.1379,38.0996,38.1149,75396.0
2015-07-24 14:00:00,49.72,49.72,49.68,49.69,87390.0,38.1149,38.1149,38.0843,38.0919,87390.0
2015-07-24 14:10:00,49.7,49.72,49.65,49.66,123265.0,38.0996,38.1149,38.0613,38.0689,123265.0
2015-07-24 14:20:00,49.66,49.74,49.63,49.73,216131.0,38.0689,38.1303,38.0459,38.1226,216131.0
2015-07-24 14:30:00,49.73,49.73,49.65,49.68,109539.0,38.1226,38.1226,38.0613,38.0843,109539.0
2015-07-24 14:40:00,49.68,49.72,49.66,49.68,130370.0,38.0843,38.1149,38.0689,38.0843,130370.0
2015-07-24 14:50:00,49.69,49.72,49.64,49.71,126800.0,38.0919,38.1149,38.0536,38.1073,126800.0
2015-07-24 15:00:00,49.71,49.76,49.67,49.74,120021.0,38.1073,38.1456,38.0766,38.1303,120021.0
2015-07-24 15:10:00,49.74,49.76,49.71,49.72,440938.0,38.1303,38.1456,38.1073,38.1149,440938.0
2015-07-24 15:20:00,49.72,49.74,49.66,49.67,373860.0,38.1149,38.1303,38.0689,38.0766,373860.0
2015-07-24 15:30:00,49.68,49.69,49.64,49.64,245538.0,38.0843,38.0919,38.0536,38.0536,245538.0
2015-07-24 15:40:00,49.64,49.71,49.62,49.7,282648.0,38.0536,38.1073,38.0383,38.0996,282648.0
2015-07-24 15:50:00,49.69,49.74,49.67,49.7,649001.0,38.0919,38.1303,38.0766,38.0996,649001.0
2015-07-27 09:30:00,49.48,49.62,49.43,49.51,417019.0,37.9309,38.0383,37.8926,37.9539,417019.0
2015-07-27 09:40:00,49.51,49.52,49.35,49.41,355166.0,37.9539,37.9616,37.8313,37.8773,355166.0
2015-07-27 09:50:00,49.41,49.44,49.39,49.42,379152.0,37.8773,37.9003,37.862,37.885,379152.0
2015-07-27 10:00:00,49.42,49.43,49.34,49.35,156453.0,37.885,37.8926,37.8236,37.8313,156453.0
2015-07-27 10:10:00,49.35,49.45,49.35,49.44,272638.0,37.8313,37.9079,37.8313,37.9003,272638.0
2015-07-27 10:20:00,49.44,49.44,49.33,49.38,284851.0,37.9003,37.9003,37.816,37.8543,284851.0
2015-07-27 10:30:00,49.37,49.5,49.37,49.49,199256.0,37.8466,37.9463,37.8466,37.9386,199256.0
2015-07-27 10:40:00,49.5,49.51,49.43,49.43,190927.0,37.9463,37.9539,37.8926,37.8926,190927.0
2015-07-27 10:50:00,49.44,49.5,49.42,49.48,45390.0,37.9003,37.9463,37.885,37.9309,45390.0
2015-07-27 11:00:00,49.48,49.52,49.46,49.49,55293.0,37.9309,37.9616,37.9156,37.9386,55293.0
2015-07-27 11:10:00,49.49,49.49,49.38,49.41,113536.0,37.9386,37.9386,37.8543,37.8773,113536.0
2015-07-27 11:20:00,49.41,49.44,49.38,49.38,153635.0,37.8773,37.9003,37.8543,37.8543,153635.0
2015-07-27 11:30:00,49.39,49.41,49.35,49.37,70397.0,37.862,37.8773,37.8313,37.8466,70397.0
2015-07-27 11:40:00,49.38,49.45,49.36,49.45,113350.0,37.8543,37.9079,37.839,37.9079,113350.0
2015-07-27 11:50:00,49.45,49.52,49.43,49.51,73245.0,37.9079,37.9616,37.8926,37.9539,73245.0
2015-07-27 12:00:00,49.5,49.51,49.47,49.49,41541.0,37.9463,37.9539,37.9233,37.9386,41541.0
2015-07-27 12:10:00,49.48,49.49,49.45,49.48,21316.0,37.9309,37.9386,37.9079,37.9309,21316.0
2015-07-27 12:20:00,49.48,49.52,49.48,49.5,21110.0,37.9309,37.9616,37.9309,37.9463,21110.0
2015-07-27 12:30:00,49.5,49.52,49.49,49.51,25106.0,37.9463,37.9616,37.9386,37.9539,25106.0
2015-07-27 12:40:00,49.5,49.52,49.46,49.47,27792.0,37.9463,37.9616,37.9156,37.9233,27792.0
2015-07-27 12:50:00,49.46,49.48,49.45,49.47,45122.0,37.9156,37.9309,37.9079,37.9233,45122.0
2015-07-27 13:00:00,49.47,49.49,49.46,49.48,39023.0,37.9233,37.9386,37.9156,37.9309,39023.0
2015-07-27 13:10:00,49.48,49.48,49.45,49.46,40504.0,37.9309,37.9309,37.9079,37.9156,40504.0
2015-07-27 13:20:00,49.46,49.49,49.42,49.48,88647.0,37.9156,37.9386,37.885,37.9309,88647.0
2015-07-27 13:30:00,49.48,49.5,49.47,49.5,142240.0,37.9309,37.9463,37.9233,37.9463,142240.0
2015-07-27 13:40:00,49.5,49.59,49.49,49.58,278052.0,37.9463,38.0153,37.9386,38.0076,278052.0
2015-07-27 13:50:00,49.59,49.64,49.59,49.63,94688.0,38.0153,38.0536,38.0153,38.0459,94688.0
2015-07-27 14:00:00,49.63,49.66,49.61,49.65,95887.0,38.0459,38.0689,38.0306,38.0613,95887.0
2015-07-27 14:10:00,49.64,49.72,49.63,49.7,264605.0,38.0536,38.1149,38.0459,38.0996,264605.0
2015-07-27 14:20:00,49.71,49.73,49.67,49.69,109208.0,38.1073,38.1226,38.0766,38.0919,109208.0
2015-07-27 14:30:00,49.69,49.7,49.65,49.69,83456.0,38.0919,38.0996,38.0613,38.0919,83456.0
2015-07-27 14:40:00,49.7,49.71,49.67,49.7,94359.0,38.0996,38.1073,38.0766,38.0996,94359.0
2015-07-27 14:50:00,49.7,49.71,49.65,49.68,281329.0,38.0996,38.1073,38.0613,38.0843,281329.0
2015-07-27 15:00:00,49.68,49.68,49.62,49.64,249377.0,38.0843,38.0843,38.0383,38.0536,249377.0
2015-07-27 15:10:00,49.65,49.66,49.61,49.63,140452.0,38.0613,38.0689,38.0306,38.0459,140452.0
2015-07-27 15:20:00,49.63,49.66,49.62,49.64,479898.0,38.0459,38.0689,38.0383,38.0536,479898.0
2015-07-27 15:30:00,49.63,49.65,49.61,49.62,277982.0,38.0459,38.0613,38.0306,38.0383,277982.0
2015-07-27 15:40:00,49.62,49.63,49.56,49.6,1501161.0,38.0383,38.0459,37.9923,38.0229,1501161.0
2015-07-27 15:50:00,49.6,49.68,49.58,49.66,2070560.0,38.0229,38.0843,38.0076,38.0689,2070560.0
2015-07-28 09:30:00,49.87,49.92,49.78,49.87,343996.0,38.2299,38.2682,38.1609,38.2299,343996.0
2015-07-28 09:40:00,49.86,49.92,49.83,49.9,364892.0,38.2223,38.2682,38.1993,38.2529,364892.0
2015-07-28 09:50:00,49.9,49.92,49.85,49.91,197244.0,38.2529,38.2682,38.2146,38.2606,197244.0
2015-07-28 10:00:00,49.91,49.92,49.83,49.84,800128.0,38.2606,38.2682,38.1993,38.2069,800128.0
2015-07-28 10:10:00,49.85,49.87,49.78,49.78,239366.0,38.2146,38.2299,38.1609,38.1609,239366.0
2015-07-28 10:20:00,49.79,49.82,49.73,49.74,165053.0,38.1686,38.1916,38.1226,38.1303,165053.0
2015-07-28 10:30:00,49.74,49.81,49.74,49.77,163989.0,38.1303,38.1839,38.1303,38.1533,163989.0
2015-07-28 10:40:00,49.77,49.84,49.77,49.81,294429.0,38.1533,38.2069,38.1533,38.1839,294429.0
2015-07-28 10:50:00,49.82,49.88,49.82,49.88,154144.0,38.1916,38.2376,38.1916,38.2376,154144.0
2015-07-28 11:00:00,49.88,49.9,49.86,49.86,56791.0,38.2376,38.2529,38.2223,38.2223,56791.0
2015-07-28 11:10:00,49.87,49.92,49.86,49.9,114546.0,38.2299,38.2682,38.2223,38.2529,114546.0
2015-07-28 11:20:00,49.91,49.95,49.9,49.95,176587.0,38.2606,38.2912,38.2529,38.2912,176587.0
2015-07-28 11:30:00,49.95,49.98,49.93,49.94,112819.0,38.2912,38.3142,38.2759,38.2836,112819.0
2015-07-28 11:40:00,49.94,49.97,49.94,49.96,77126.0,38.2836,38.3066,38.2836,38.2989,77126.0
2015-07-28 11:50:00,49.96,49.96,49.93,49.95,265844.0,38.2989,38.2989,38.2759,38.2912,265844.0
2015-07-28 12:00:00,49.95,50.0,49.95,49.99,62215.0,38.2912,38.3296,38.2912,38.3219,62215.0
2015-07-28 12:10:00,49.99,50.02,49.97,50.02,124089.0,38.3219,38.3449,38.3066,38.3449,124089.0
2015-07-28 12:20:00,50.01,50.03,50.01,50.02,107016.0,38.3372,38.3526,38.3372,38.3449,107016.0
2015-07-28 12:30:00,50.02,50.03,50.0,50.02,72975.0,38.3449,38.3526,38.3296,38.3449,72975.0
2015-07-28 12:40:00,50.02,50.05,50.02,50.03,169594.0,38.3449,38.3679,38.3449,38.3526,169594.0
2015-07-28 12:50:00,50.03,50.07,50.03,50.07,53744.0,38.3526,38.3832,38.3526,38.3832,53744.0
2015-07-28 13:00:00,50.06,50.13,50.05,50.12,213971.0,38.3756,38.4292,38.3679,38.4216,213971.0
2015-07-28 13:10:00,50.13,50.15,50.12,50.14,78011.0,38.4292,38.4446,38.4216,38.4369,78011.0
2015-07-28 13:20:00,50.13,50.17,50.13,50.15,138464.0,38.4292,38.4599,38.4292,38.4446,138464.0
2015-07-28 13:30:00,50.16,50.16,50.11,50.15,62639.0,38.4522,38.4522,38.4139,38.4446,62639.0
2015-07-28 13:40:00,50.14,50.15,50.12,50.14,52089.0,38.4369,38.4446,38.4216,38.4369,52089.0
2015-07-28 13:50:00,50.13,50.16,50.12,50.15,104511.0,38.4292,38.4522,38.4216,38.4446,104511.0
2015-07-28 14:00:00,50.15,50.2,50.13,50.19,194443.0,38.4446,38.4829,38.4292,38.4752,194443.0
2015-07-28 14:10:00,50.19,50.2,50.16,50.19,100713.0,38.4752,38.4829,38.4522,38.4752,100713.0
2015-07-28 14:20:00,50.19,50.22,50.19,50.2,48507.0,38.4752,38.4982,38.4752,38.4829,48507.0
2015-07-28 14:30:00,50.2,50.2,50.17,50.19,48675.0,38.4829,38.4829,38.4599,38.4752,48675.0
2015-07-28 14:40:00,50.18,50.19,50.16,50.17,286773.0,38.4676,38.4752,38.4522,38.4599,286773.0
2015-07-28 14:50:00,50.16,50.21,50.15,50.21,321917.0,38.4522,38.4906,38.4446,38.4906,321917.0
2015-07-28 15:00:00,50.21,50.21,50.15,50.17,306494.0,38.4906,38.4906,38.4446,38.4599,306494.0
2015-07-28 15:10:00,50.17,50.2,50.15,50.2,214142.0,38.4599,38.4829,38.4446,38.4829,214142.0
2015-07-28 15:20:00,50.2,50.2,50.16,50.16,234297.0,38.4829,38.4829,38.4522,38.4522,234297.0
2015-07-28 15:30:00,50.16,50.22,50.16,50.21,466554.0,38.4522,38.4982,38.4522,38.4906,466554.0
2015-07-28 15:40:00,50.21,50.21,50.18,50.19,494290.0,38.4906,38.4906,38.4676,38.4752,494290.0
2015-07-28 15:50:00,50.19,50.22,50.17,50.21,903517.0,38.4752,38.4982,38.4599,38.4906,903517.0
2015-07-29 09:30:00,50.26,50.26,50.16,50.26,419379.0,38.5289,38.5289,38.4522,38.5289,419379.0
2015-07-29 09:40:00,50.26,50.3,50.25,50.26,249858.0,38.5289,38.5596,38.5212,38.5289,249858.0
2015-07-29 09:50:00,50.26,50.35,50.24,50.34,91825.0,38.5289,38.5979,38.5136,38.5902,91825.0
2015-07-29 10:00:00,50.34,50.38,50.31,50.37,87619.0,38.5902,38.6209,38.5672,38.6132,87619.0
2015-07-29 10:10:00,50.37,50.42,50.33,50.41,279446.0,38.6132,38.6515,38.5825,38.6439,279446.0
2015-07-29 10:20:00,50.4,50.42,50.38,50.39,512985.0,38.6362,38.6515,38.6209,38.6285,512985.0
2015-07-29 10:30:00,50.39,50.39,50.35,50.37,123909.0,38.6285,38.6285,38.5979,38.6132,123909.0
2015-07-29 10:40:00,50.37,50.39,50.36,50.38,119658.0,38.6132,38.6285,38.6055,38.6209,119658.0
2015-07-29 10:50:00,50.38,50.38,50.34,50.35,72244.0,38.6209,38.6209,38.5902,38.5979,72244.0
2015-07-29 11:00:00,50.35,50.39,50.33,50.37,119676.0,38.5979,38.6285,38.5825,38.6132,119676.0
2015-07-29 11:10:00,50.37,50.39,50.35,50.39,86082.0,38.6132,38.6285,38.5979,38.6285,86082.0
2015-07-29 11:20:00,50.38,50.42,50.37,50.38,125483.0,38.6209,38.6515,38.6132,38.6209,125483.0
2015-07-29 11:30:00,50.39,50.44,50.39,50.43,38742.0,38.6285,38.6669,38.6285,38.6592,38742.0
2015-07-29 11:40:00,50.42,50.45,50.41,50.42,50826.0,38.6515,38.6745,38.6439,38.6515,50826.0
2015-07-29 11:50:00,50.41,50.42,50.38,50.41,52601.0,38.6439,38.6515,38.6209,38.6439,52601.0
2015-07-29 12:00:00,50.4,50.4,50.34,50.34,87469.0,38.6362,38.6362,38.5902,38.5902,87469.0
2015-07-29 12:10:00,50.35,50.38,50.34,50.37,70919.0,38.5979,38.6209,38.5902,38.6132,70919.0
2015-07-29 12:20:00,50.36,50.38,50.35,50.37,100422.0,38.6055,38.6209,38.5979,38.6132,100422.0
2015-07-29 12:30:00,50.37,50.37,50.32,50.34,56045.0,38.6132,38.6132,38.5749,38.5902,56045.0
2015-07-29 12:40:00,50.33,50.39,50.33,50.38,91182.0,38.5825,38.6285,38.5825,38.6209,91182.0
2015-07-29 12:50:00,50.38,50.39,50.34,50.36,119511.0,38.6209,38.6285,38.5902,38.6055,119511.0
2015-07-29 13:00:00,50.36,50.37,50.34,50.35,28358.0,38.6055,38.6132,38.5902,38.5979,28358.0
2015-07-29 13:10:00,50.35,50.38,50.34,50.38,22724.0,38.5979,38.6209,38.5902,38.6209,22724.0
2015-07-29 13:20:00,50.38,50.38,50.36,50.37,21549.0,38.6209,38.6209,38.6055,38.6132,21549.0
2015-07-29 13:30:00,50.37,50.38,50.36,50.38,21942.0,38.6132,38.6209,38.6055,38.6209,21942.0
2015-07-29 13:40:00,50.38,50.38,50.31,50.33,73772.0,38.6209,38.6209,38.5672,38.5825,73772.0
2015-07-29 13:50:00,50.32,50.34,50.3,50.31,83027.0,38.5749,38.5902,38.5596,38.5672,83027.0
2015-07-29 14:00:00,50.3,50.45,50.25,50.33,728341.0,38.5596,38.6745,38.5212,38.5825,728341.0
2015-07-29 14:10:00,50.33,50.43,50.32,50.43,171828.0,38.5825,38.6592,38.5749,38.6592,171828.0
2015-07-29 14:20:00,50.43,50.44,50.35,50.37,110121.0,38.6592,38.6669,38.5979,38.6132,110121.0
2015-07-29 14:30:00,50.37,50.39,50.35,50.39,69665.0,38.6132,38.6285,38.5979,38.6285,69665.0
2015-07-29 14:40:00,50.39,50.46,50.38,50.45,180899.0,38.6285,38.6822,38.6209,38.6745,180899.0
2015-07-29 14:50:00,50.45,50.49,50.44,50.46,72906.0,38.6745,38.7052,38.6669,38.6822,72906.0
2015-07-29 15:00:00,50.46,50.47,50.42,50.43,92869.0,38.6822,38.6899,38.6515,38.6592,92869.0
2015-07-29 15:10:00,50.42,50.46,50.42,50.42,112410.0,38.6515,38.6822,38.6515,38.6515,112410.0
2015-07-29 15:20:00,50.42,50.45,50.39,50.41,143504.0,38.6515,38.6745,38.6285,38.6439,143504.0
2015-07-29 15:30:00,50.41,50.41,50.32,50.37,293069.0,38.6439,38.6439,38.5749,38.6132,293069.0
2015-07-29 15:40:00,50.37,50.41,50.37,50.38,182129.0,38.6132,38.6439,38.6132,38.6209,182129.0
2015-07-29 15:50:00,50.38,50.41,50.36,50.38,276551.0,38.6209,38.6439,38.6055,38.6209,276551.0
2015-07-30 09:30:00,50.14,50.16,49.97,49.99,710941.0,38.4369,38.4522,38.3066,38.3219,710941.0
2015-07-30 09:40:00,49.99,50.0,49.88,49.91,758127.0,38.3219,38.3296,38.2376,38.2606,758127.0
2015-07-30 09:50:00,49.91,50.07,49.9,50.04,1033145.0,38.2606,38.3832,38.2529,38.3602,1033145.0
2015-07-30 10:00:00,50.04,50.06,50.0,50.02,416988.0,38.3602,38.3756,38.3296,38.3449,416988.0
2015-07-30 10:10:00,50.01,50.03,49.98,50.01,158296.0,38.3372,38.3526,38.3142,38.3372,158296.0
2015-07-30 10:20:00,50.0,50.09,50.0,50.09,130417.0,38.3296,38.3986,38.3296,38.3986,130417.0
2015-07-30 10:30:00,50.09,50.14,50.08,50.12,251996.0,38.3986,38.4369,38.3909,38.4216,251996.0
2015-07-30 10:40:00,50.11,50.16,50.11,50.14,113128.0,38.4139,38.4522,38.4139,38.4369,113128.0
2015-07-30 10:50:00,50.14,50.16,50.1,50.11,88423.0,38.4369,38.4522,38.4062,38.4139,88423.0
2015-07-30 11:00:00,50.1,50.12,50.07,50.09,125125.0,38.4062,38.4216,38.3832,38.3986,125125.0
2015-07-30 11:10:00,50.09,50.16,50.09,50.14,50577.0,38.3986,38.4522,38.3986,38.4369,50577.0
2015-07-30 11:20:00,50.15,50.22,50.14,50.18,187153.0,38.4446,38.4982,38.4369,38.4676,187153.0
2015-07-30 11:30:00,50.19,50.22,50.19,50.21,90743.0,38.4752,38.4982,38.4752,38.4906,90743.0
2015-07-30 11:40:00,50.21,50.27,50.21,50.22,319053.0,38.4906,38.5366,38.4906,38.4982,319053.0
2015-07-30 11:50:00,50.22,50.24,50.2,50.2,233358.0,38.4982,38.5136,38.4829,38.4829,233358.0
2015-07-30 12:00:00,50.21,50.23,50.17,50.19,96785.0,38.4906,38.5059,38.4599,38.4752,96785.0
2015-07-30 12:10:00,50.19,50.22,50.17,50.2,144773.0,38.4752,38.4982,38.4599,38.4829,144773.0
2015-07-30 12:20:00,50.21,50.26,50.2,50.25,81445.0,38.4906,38.5289,38.4829,38.5212,81445.0
2015-07-30 12:30:00,50.25,50.25,50.19,50.19,134252.0,38.5212,38.5212,38.4752,38.4752,134252.0
2015-07-30 12:40:00,50.19,50.24,50.19,50.23,58540.0,38.4752,38.5136,38.4752,38.5059,58540.0
2015-07-30 12:50:00,50.23,50.25,50.22,50.24,33183.0,38.5059,38.5212,38.4982,38.5136,33183.0
2015-07-30 13:00:00,50.25,50.27,50.24,50.25,40199.0,38.5212,38.5366,38.5136,38.5212,40199.0
2015-07-30 13:10:00,50.24,50.26,50.23,50.25,29389.0,38.5136,38.5289,38.5059,38.5212,29389.0
2015-07-30 13:20:00,50.25,50.25,50.18,50.21,51824.0,38.5212,38.5212,38.4676,38.4906,51824.0
2015-07-30 13:30:00,50.21,50.24,50.18,50.19,69922.0,38.4906,38.5136,38.4676,38.4752,69922.0
2015-07-30 13:40:00,50.18,50.21,50.17,50.18,50292.0,38.4676,38.4906,38.4599,38.4676,50292.0
2015-07-30 13:50:00,50.19,50.22,50.18,50.19,54815.0,38.4752,38.4982,38.4676,38.4752,54815.0
2015-07-30 14:00:00,50.19,50.23,50.18,50.2,77823.0,38.4752,38.5059,38.4676,38.4829,77823.0
2015-07-30 14:10:00,50.2,50.21,50.18,50.19,57877.0,38.4829,38.4906,38.4676,38.4752,57877.0
2015-07-30 14:20:00,50.19,50.21,50.17,50.17,25784.0,38.4752,38.4906,38.4599,38.4599,25784.0
2015-07-30 14:30:00,50.17,50.19,50.15,50.15,33131.0,38.4599,38.4752,38.4446,38.4446,33131.0
2015-07-30 14:40:00,50.15,50.2,50.14,50.19,70471.0,38.4446,38.4829,38.4369,38.4752,70471.0
2015-07-30 14:50:00,50.19,50.21,50.17,50.21,63014.0,38.4752,38.4906,38.4599,38.4906,63014.0
2015-07-30 15:00:00,50.21,50.24,50.2,50.22,139042.0,38.4906,38.5136,38.4829,38.4982,139042.0
2015-07-30 15:10:00,50.22,50.24,50.21,50.24,76220.0,38.4982,38.5136,38.4906,38.5136,76220.0
2015-07-30 15:20:00,50.24,50.28,50.23,50.28,86431.0,38.5136,38.5442,38.5059,38.5442,86431.0
2015-07-30 15:30:00,50.27,50.28,50.23,50.26,131922.0,38.5366,38.5442,38.5059,38.5289,131922.0
2015-07-30 15:40:00,50.26,50.28,50.24,50.25,104147.0,38.5289,38.5442,38.5136,38.5212,104147.0
2015-07-30 15:50:00,50.26,50.27,50.2,50.2,503644.0,38.5289,38.5366,38.4829,38.4829,503644.0
2015-07-31 09:30:00,50.38,50.42,50.29,50.3,316621.0,38.6209,38.6515,38.5519,38.5596,316621.0
2015-07-31 09:40:00,50.3,50.33,50.25,50.25,726098.0,38.5596,38.5825,38.5212,38.5212,726098.0
2015-07-31 09:50:00,50.26,50.32,50.25,50.28,97672.0,38.5289,38.5749,38.5212,38.5442,97672.0
2015-07-31 10:00:00,50.28,50.35,50.28,50.35,106373.0,38.5442,38.5979,38.5442,38.5979,106373.0
2015-07-31 10:10:00,50.34,50.36,50.32,50.32,101580.0,38.5902,38.6055,38.5749,38.5749,101580.0
2015-07-31 10:20:00,50.33,50.39,50.32,50.33,92201.0,38.5825,38.6285,38.5749,38.5825,92201.0
2015-07-31 10:30:00,50.34,50.36,50.31,50.33,38501.0,38.5902,38.6055,38.5672,38.5825,38501.0
2015-07-31 10:40:00,50.33,50.38,50.31,50.37,204632.0,38.5825,38.6209,38.5672,38.6132,204632.0
2015-07-31 10:50:00,50.37,50.4,50.33,50.34,638275.0,38.6132,38.6362,38.5825,38.5902,638275.0
2015-07-31 11:00:00,50.33,50.36,50.31,50.33,75439.0,38.5825,38.6055,38.5672,38.5825,75439.0
2015-07-31 11:10:00,50.32,50.37,50.32,50.36,36130.0,38.5749,38.6132,38.5749,38.6055,36130.0
2015-07-31 11:20:00,50.36,50.38,50.32,50.37,149954.0,38.6055,38.6209,38.5749,38.6132,149954.0
2015-07-31 11:30:00,50.37,50.39,50.36,50.38,89416.0,38.6132,38.6285,38.6055,38.6209,89416.0
2015-07-31 11:40:00,50.38,50.38,50.34,50.36,33682.0,38.6209,38.6209,38.5902,38.6055,33682.0
2015-07-31 11:50:00,50.36,50.37,50.32,50.34,51901.0,38.6055,38.6132,38.5749,38.5902,51901.0
2015-07-31 12:00:00,50.34,50.39,50.34,50.39,80935.0,38.5902,38.6285,38.5902,38.6285,80935.0
2015-07-31 12:10:00,50.39,50.42,50.38,50.38,84553.0,38.6285,38.6515,38.6209,38.6209,84553.0
2015-07-31 12:20:00,50.38,50.4,50.36,50.38,101089.0,38.6209,38.6362,38.6055,38.6209,101089.0
2015-07-31 12:30:00,50.39,50.39,50.35,50.35,16549.0,38.6285,38.6285,38.5979,38.5979,16549.0
2015-07-31 12:40:00,50.36,50.37,50.35,50.35,19634.0,38.6055,38.6132,38.5979,38.5979,19634.0
2015-07-31 12:50:00,50.35,50.36,50.34,50.35,17193.0,38.5979,38.6055,38.5902,38.5979,17193.0
2015-07-31 13:00:00,50.34,50.36,50.34,50.34,13281.0,38.5902,38.6055,38.5902,38.5902,13281.0
2015-07-31 13:10:00,50.35,50.35,50.32,50.34,30918.0,38.5979,38.5979,38.5749,38.5902,30918.0
2015-07-31 13:20:00,50.34,50.35,50.31,50.32,20412.0,38.5902,38.5979,38.5672,38.5749,20412.0
2015-07-31 13:30:00,50.32,50.32,50.3,50.31,20915.0,38.5749,38.5749,38.5596,38.5672,20915.0
2015-07-31 13:40:00,50.32,50.36,50.31,50.35,50800.0,38.5749,38.6055,38.5672,38.5979,50800.0
2015-07-31 13:50:00,50.35,50.36,50.34,50.35,30439.0,38.5979,38.6055,38.5902,38.5979,30439.0
2015-07-31 14:00:00,50.35,50.38,50.35,50.37,62269.0,38.5979,38.6209,38.5979,38.6132,62269.0
2015-07-31 14:10:00,50.37,50.37,50.32,50.34,29192.0,38.6132,38.6132,38.5749,38.5902,29192.0
2015-07-31 14:20:00,50.33,50.33,50.28,50.32,150283.0,38.5825,38.5825,38.5442,38.5749,150283.0
2015-07-31 14:30:00,50.32,50.34,50.28,50.31,74766.0,38.5749,38.5902,38.5442,38.5672,74766.0
2015-07-31 14:40:00,50.3,50.33,50.27,50.32,194141.0,38.5596,38.5825,38.5366,38.5749,194141.0
2015-07-31 14:50:00,50.31,50.35,50.31,50.34,26494.0,38.5672,38.5979,38.5672,38.5902,26494.0
2015-07-31 15:00:00,50.34,50.36,50.29,50.29,328006.0,38.5902,38.6055,38.5519,38.5519,328006.0
2015-07-31 15:10:00,50.29,50.33,50.28,50.33,268816.0,38.5519,38.5825,38.5442,38.5825,268816.0
2015-07-31 15:20:00,50.33,50.33,50.26,50.27,354334.0,38.5825,38.5825,38.5289,38.5366,354334.0
2015-07-31 15:30:00,50.27,50.32,50.26,50.3,225982.0,38.5366,38.5749,38.5289,38.5596,225982.0
2015-07-31 15:40:00,50.3,50.32,50.27,50.28,96773.0,38.5596,38.5749,38.5366,38.5442,96773.0
2015-07-31 15:50:00,50.27,50.33,50.24,50.3,732513.0,38.5366,38.5825,38.5136,38.5596,732513.0
2015-08-03 09:30:00,50.32,50.32,50.17,50.24,477167.0,38.5749,38.5749,38.4599,38.5136,477167.0
2015-08-03 09:40:00,50.24,50.34,50.21,50.34,333204.0,38.5136,38.5902,38.4906,38.5902,333204.0
2015-08-03 09:50:00,50.34,50.38,50.32,50.36,146901.0,38.5902,38.6209,38.5749,38.6055,146901.0
2015-08-03 10:00:00,50.36,50.43,50.35,50.37,164301.0,38.6055,38.6592,38.5979,38.6132,164301.0
2015-08-03 10:10:00,50.37,50.43,50.33,50.35,140871.0,38.6132,38.6592,38.5825,38.5979,140871.0
2015-08-03 10:20:00,50.34,50.35,50.27,50.29,115120.0,38.5902,38.5979,38.5366,38.5519,115120.0
2015-08-03 10:30:00,50.28,50.28,50.23,50.27,88946.0,38.5442,38.5442,38.5059,38.5366,88946.0
2015-08-03 10:40:00,50.28,50.28,50.24,50.27,166043.0,38.5442,38.5442,38.5136,38.5366,166043.0
2015-08-03 10:50:00,50.27,50.29,50.23,50.29,197217.0,38.5366,38.5519,38.5059,38.5519,197217.0
2015-08-03 11:00:00,50.29,50.3,50.26,50.28,103627.0,38.5519,38.5596,38.5289,38.5442,103627.0
2015-08-03 11:10:00,50.28,50.33,50.27,50.31,117315.0,38.5442,38.5825,38.5366,38.5672,117315.0
2015-08-03 11:20:00,50.32,50.35,50.31,50.33,100346.0,38.5749,38.5979,38.5672,38.5825,100346.0
2015-08-03 11:30:00,50.33,50.38,50.33,50.37,92842.0,38.5825,38.6209,38.5825,38.6132,92842.0
2015-08-03 11:40:00,50.37,50.4,50.36,50.38,88630.0,38.6132,38.6362,38.6055,38.6209,88630.0
2015-08-03 11:50:00,50.39,50.39,50.36,50.36,133763.0,38.6285,38.6285,38.6055,38.6055,133763.0
2015-08-03 12:00:00,50.37,50.39,50.34,50.36,156656.0,38.6132,38.6285,38.5902,38.6055,156656.0
2015-08-03 12:10:00,50.36,50.37,50.31,50.32,62581.0,38.6055,38.6132,38.5672,38.5749,62581.0
2015-08-03 12:20:00,50.31,50.35,50.31,50.33,47611.0,38.5672,38.5979,38.5672,38.5825,47611.0
2015-08-03 12:30:00,50.33,50.34,50.24,50.25,130890.0,38.5825,38.5902,38.5136,38.5212,130890.0
2015-08-03 12:40:00,50.25,50.26,50.21,50.23,110557.0,38.5212,38.5289,38.4906,38.5059,110557.0
2015-08-03 12:50:00,50.22,50.23,50.19,50.23,330631.0,38.4982,38.5059,38.4752,38.5059,330631.0
2015-08-03 13:00:00,50.23,50.23,50.18,50.18,247801.0,38.5059,38.5059,38.4676,38.4676,247801.0
2015-08-03 13:10:00,50.17,50.22,50.17,50.21,96841.0,38.4599,38.4982,38.4599,38.4906,96841.0
2015-08-03 13:20:00,50.21,50.24,50.21,50.23,91572.0,38.4906,38.5136,38.4906,38.5059,91572.0
2015-08-03 13:30:00,50.22,50.25,50.21,50.22,45409.0,38.4982,38.5212,38.4906,38.4982,45409.0
2015-08-03 13:40:00,50.23,50.25,50.22,50.25,126775.0,38.5059,38.5212,38.4982,38.5212,126775.0
2015-08-03 13:50:00,50.25,50.26,50.23,50.24,95931.0,38.5212,38.5289,38.5059,38.5136,95931.0
2015-08-03 14:00:00,50.23,50.24,50.17,50.19,94265.0,38.5059,38.5136,38.4599,38.4752,94265.0
2015-08-03 14:10:00,50.19,50.21,50.16,50.19,170449.0,38.4752,38.4906,38.4522,38.4752,170449.0
2015-08-03 14:20:00,50.19,50.21,50.16,50.2,180213.0,38.4752,38.4906,38.4522,38.4829,180213.0
2015-08-03 14:30:00,50.2,50.25,50.18,50.24,91079.0,38.4829,38.5212,38.4676,38.5136,91079.0
2015-08-03 14:40:00,50.23,50.26,50.2,50.21,119504.0,38.5059,38.5289,38.4829,38.4906,119504.0
2015-08-03 14:50:00,50.21,50.22,50.16,50.19,171435.0,38.4906,38.4982,38.4522,38.4752,171435.0
2015-08-03 15:00:00,50.19,50.22,50.17,50.21,170378.0,38.4752,38.4982,38.4599,38.4906,170378.0
2015-08-03 15:10:00,50.21,50.22,50.18,50.22,251785.0,38.4906,38.4982,38.4676,38.4982,251785.0
2015-08-03 15:20:00,50.22,50.25,50.21,50.24,362585.0,38.4982,38.5212,38.4906,38.5136,362585.0
2015-08-03 15:30:00,50.24,50.31,50.21,50.31,481289.0,38.5136,38.5672,38.4906,38.5672,481289.0
2015-08-03 15:40:00,50.31,50.36,50.3,50.32,284597.0,38.5672,38.6055,38.5596,38.5749,284597.0
2015-08-03 15:50:00,50.32,50.41,50.32,50.4,416158.0,38.5749,38.6439,38.5749,38.6362,416158.0
2015-08-04 09:30:00,50.35,50.35,50.17,50.18,399172.0,38.5979,38.5979,38.4599,38.4676,399172.0
2015-08-04 09:40:00,50.17,50.2,50.11,50.16,206520.0,38.4599,38.4829,38.4139,38.4522,206520.0
2015-08-04 09:50:00,50.16,50.21,50.14,50.17,106839.0,38.4522,38.4906,38.4369,38.4599,106839.0
2015-08-04 10:00:00,50.18,50.22,50.16,50.2,105980.0,38.4676,38.4982,38.4522,38.4829,105980.0
2015-08-04 10:10:00,50.2,50.29,50.16,50.28,140566.0,38.4829,38.5519,38.4522,38.5442,140566.0
2015-08-04 10:20:00,50.29,50.4,50.29,50.39,153503.0,38.5519,38.6362,38.5519,38.6285,153503.0
2015-08-04 10:30:00,50.39,50.4,50.33,50.34,53379.0,38.6285,38.6362,38.5825,38.5902,53379.0
2015-08-04 10:40:00,50.34,50.38,50.31,50.36,91630.0,38.5902,38.6209,38.5672,38.6055,91630.0
2015-08-04 10:50:00,50.36,50.37,50.3,50.3,109141.0,38.6055,38.6132,38.5596,38.5596,109141.0
2015-08-04 11:00:00,50.31,50.36,50.3,50.34,88833.0,38.5672,38.6055,38.5596,38.5902,88833.0
2015-08-04 11:10:00,50.33,50.42,50.33,50.39,157699.0,38.5825,38.6515,38.5825,38.6285,157699.0
2015-08-04 11:20:00,50.38,50.4,50.36,50.4,242649.0,38.6209,38.6362,38.6055,38.6362,242649.0
2015-08-04 11:30:00,50.4,50.41,50.38,50.4,142835.0,38.6362,38.6439,38.6209,38.6362,142835.0
2015-08-04 11:40:00,50.4,50.42,50.39,50.41,94779.0,38.6362,38.6515,38.6285,38.6439,94779.0
2015-08-04 11:50:00,50.42,50.43,50.38,50.4,155728.0,38.6515,38.6592,38.6209,38.6362,155728.0
2015-08-04 12:00:00,50.4,50.42,50.39,50.41,99273.0,38.6362,38.6515,38.6285,38.6439,99273.0
2015-08-04 12:10:00,50.42,50.44,50.41,50.41,29801.0,38.6515,38.6669,38.6439,38.6439,29801.0
2015-08-04 12:20:00,50.41,50.42,50.4,50.4,125168.0,38.6439,38.6515,38.6362,38.6362,125168.0
2015-08-04 12:30:00,50.41,50.43,50.39,50.42,65901.0,38.6439,38.6592,38.6285,38.6515,65901.0
2015-08-04 12:40:00,50.43,50.43,50.37,50.39,79495.0,38.6592,38.6592,38.6132,38.6285,79495.0
2015-08-04 12:50:00,50.39,50.39,50.36,50.38,18496.0,38.6285,38.6285,38.6055,38.6209,18496.0
2015-08-04 13:00:00,50.38,50.38,50.35,50.36,65649.0,38.6209,38.6209,38.5979,38.6055,65649.0
2015-08-04 13:10:00,50.36,50.41,50.36,50.41,53045.0,38.6055,38.6439,38.6055,38.6439,53045.0
2015-08-04 13:20:00,50.41,50.43,50.4,50.42,89676.0,38.6439,38.6592,38.6362,38.6515,89676.0
2015-08-04 13:30:00,50.42,50.45,50.42,50.44,104370.0,38.6515,38.6745,38.6515,38.6669,104370.0
2015-08-04 13:40:00,50.44,50.45,50.36,50.37,114269.0,38.6669,38.6745,38.6055,38.6132,114269.0
2015-08-04 13:50:00,50.36,50.37,50.32,50.33,102707.0,38.6055,38.6132,38.5749,38.5825,102707.0
2015-08-04 14:00:00,50.33,50.35,50.28,50.28,129364.0,38.5825,38.5979,38.5442,38.5442,129364.0
2015-08-04 14:10:00,50.27,50.29,50.25,50.29,263622.0,38.5366,38.5519,38.5212,38.5519,263622.0
2015-08-04 14:20:00,50.29,50.31,50.27,50.3,66298.0,38.5519,38.5672,38.5366,38.5596,66298.0
2015-08-04 14:30:00,50.3,50.36,50.29,50.35,102836.0,38.5596,38.6055,38.5519,38.5979,102836.0
2015-08-04 14:40:00,50.35,50.39,50.35,50.39,163779.0,38.5979,38.6285,38.5979,38.6285,163779.0
2015-08-04 14:50:00,50.39,50.4,50.37,50.4,173365.0,38.6285,38.6362,38.6132,38.6362,173365.0
2015-08-04 15:00:00,50.39,50.42,50.37,50.39,159303.0,38.6285,38.6515,38.6132,38.6285,159303.0
2015-08-04 15:10:00,50.39,50.4,50.36,50.37,123013.0,38.6285,38.6362,38.6055,38.6132,123013.0
2015-08-04 15:20:00,50.37,50.4,50.35,50.38,116541.0,38.6132,38.6362,38.5979,38.6209,116541.0
2015-08-04 15:30:00,50.38,50.42,50.38,50.39,266589.0,38.6209,38.6515,38.6209,38.6285,266589.0
2015-08-04 15:40:00,50.38,50.4,50.35,50.35,194866.0,38.6209,38.6362,38.5979,38.5979,194866.0
2015-08-04 15:50:00,50.35,50.4,50.31,50.39,419626.0,38.5979,38.6362,38.5672,38.6285,419626.0
2015-08-05 09:30:00,50.54,50.7,50.52,50.57,442884.0,38.7435,38.8662,38.7282,38.7665,442884.0
2015-08-05 09:40:00,50.58,50.73,50.58,50.73,282323.0,38.7742,38.8892,38.7742,38.8892,282323.0
2015-08-05 09:50:00,50.73,50.76,50.67,50.68,237162.0,38.8892,38.9122,38.8432,38.8509,237162.0
2015-08-05 10:00:00,50.68,50.7,50.61,50.65,424396.0,38.8509,38.8662,38.7972,38.8279,424396.0
2015-08-05 10:10:00,50.66,50.67,50.63,50.66,102799.0,38.8355,38.8432,38.8125,38.8355,102799.0
2015-08-05 10:20:00,50.66,50.7,50.65,50.69,114133.0,38.8355,38.8662,38.8279,38.8585,114133.0
2015-08-05 10:30:00,50.69,50.71,50.68,50.69,67320.0,38.8585,38.8739,38.8509,38.8585,67320.0
2015-08-05 10:40:00,50.69,50.71,50.67,50.71,91574.0,38.8585,38.8739,38.8432,38.8739,91574.0
2015-08-05 10:50:00,50.71,50.72,50.7,50.72,59094.0,38.8739,38.8815,38.8662,38.8815,59094.0
2015-08-05 11:00:00,50.71,50.76,50.71,50.75,37167.0,38.8739,38.9122,38.8739,38.9045,37167.0
2015-08-05 11:10:00,50.76,50.8,50.75,50.78,31096.0,38.9122,38.9428,38.9045,38.9275,31096.0
2015-08-05 11:20:00,50.78,50.82,50.78,50.82,81077.0,38.9275,38.9582,38.9275,38.9582,81077.0
2015-08-05 11:30:00,50.82,50.86,50.81,50.82,123153.0,38.9582,38.9888,38.9505,38.9582,123153.0
2015-08-05 11:40:00,50.83,50.85,50.82,50.83,65244.0,38.9658,38.9812,38.9582,38.9658,65244.0
2015-08-05 11:50:00,50.83,50.83,50.74,50.75,206422.0,38.9658,38.9658,38.8969,38.9045,206422.0
2015-08-05 12:00:00,50.76,50.77,50.73,50.76,205083.0,38.9122,38.9198,38.8892,38.9122,205083.0
2015-08-05 12:10:00,50.76,50.78,50.74,50.74,72727.0,38.9122,38.9275,38.8969,38.8969,72727.0
2015-08-05 12:20:00,50.74,50.75,50.7,50.73,42021.0,38.8969,38.9045,38.8662,38.8892,42021.0
2015-08-05 12:30:00,50.72,50.73,50.7,50.72,83132.0,38.8815,38.8892,38.8662,38.8815,83132.0
2015-08-05 12:40:00,50.72,50.75,50.68,50.74,109986.0,38.8815,38.9045,38.8509,38.8969,109986.0
2015-08-05 12:50:00,50.75,50.81,50.74,50.8,66917.0,38.9045,38.9505,38.8969,38.9428,66917.0
2015-08-05 13:00:00,50.79,50.81,50.77,50.78,38946.0,38.9352,38.9505,38.9198,38.9275,38946.0
2015-08-05 13:10:00,50.79,50.79,50.71,50.73,103673.0,38.9352,38.9352,38.8739,38.8892,103673.0
2015-08-05 13:20:00,50.74,50.76,50.73,50.76,130810.0,38.8969,38.9122,38.8892,38.9122,130810.0
2015-08-05 13:30:00,50.77,50.78,50.73,50.77,81034.0,38.9198,38.9275,38.8892,38.9198,81034.0
2015-08-05 13:40:00,50.78,50.8,50.78,50.8,32816.0,38.9275,38.9428,38.9275,38.9428,32816.0
2015-08-05 13:50:00,50.79,50.82,50.75,50.8,45159.0,38.9352,38.9582,38.9045,38.9428,45159.0
2015-08-05 14:00:00,50.79,50.83,50.77,50.82,39479.0,38.9352,38.9658,38.9198,38.9582,39479.0
2015-08-05 14:10:00,50.81,50.83,50.8,50.82,27728.0,38.9505,38.9658,38.9428,38.9582,27728.0
2015-08-05 14:20:00,50.83,50.86,50.83,50.85,46106.0,38.9658,38.9888,38.9658,38.9812,46106.0
2015-08-05 14:30:00,50.85,50.86,50.81,50.82,190405.0,38.9812,38.9888,38.9505,38.9582,190405.0
2015-08-05 14:40:00,50.82,50.83,50.78,50.83,79993.0,38.9582,38.9658,38.9275,38.9658,79993.0
2015-08-05 14:50:00,50.83,50.83,50.81,50.83,44464.0,38.9658,38.9658,38.9505,38.9658,44464.0
2015-08-05 15:00:00,50.84,50.87,50.83,50.86,80191.0,38.9735,38.9965,38.9658,38.9888,80191.0
2015-08-05 15:10:00,50.87,50.89,50.83,50.83,179654.0,38.9965,39.0118,38.9658,38.9658,179654.0
2015-08-05 15:20:00,50.83,50.86,50.82,50.83,124847.0,38.9658,38.9888,38.9582,38.9658,124847.0
2015-08-05 15:30:00,50.83,50.84,50.81,50.82,241929.0,38.9658,38.9735,38.9505,38.9582,241929.0
2015-08-05 15:40:00,50.82,50.85,50.81,50.85,234655.0,38.9582,38.9812,38.9505,38.9812,234655.0
2015-08-05 15:50:00,50.84,50.87,50.81,50.83,368967.0,38.9735,38.9965,38.9505,38.9658,368967.0
2015-08-06 09:30:00,50.95,50.95,50.77,50.79,867216.0,39.0578,39.0578,38.9198,38.9352,867216.0
2015-08-06 09:40:00,50.78,50.81,50.73,50.76,303486.0,38.9275,38.9505,38.8892,38.9122,303486.0
2015-08-06 09:50:00,50.75,50.77,50.7,50.71,166027.0,38.9045,38.9198,38.8662,38.8739,166027.0
2015-08-06 10:00:00,50.71,50.75,50.69,50.73,442198.0,38.8739,38.9045,38.8585,38.8892,442198.0
2015-08-06 10:10:00,50.73,50.77,50.7,50.71,370491.0,38.8892,38.9198,38.8662,38.8739,370491.0
2015-08-06 10:20:00,50.7,50.73,50.67,50.67,175805.0,38.8662,38.8892,38.8432,38.8432,175805.0
2015-08-06 10:30:00,50.67,50.68,50.63,50.68,118439.0,38.8432,38.8509,38.8125,38.8509,118439.0
2015-08-06 10:40:00,50.68,50.68,50.63,50.68,117032.0,38.8509,38.8509,38.8125,38.8509,117032.0
2015-08-06 10:50:00,50.67,50.7,50.65,50.7,78386.0,38.8432,38.8662,38.8279,38.8662,78386.0
2015-08-06 11:00:00,50.7,50.7,50.64,50.64,76137.0,38.8662,38.8662,38.8202,38.8202,76137.0
2015-08-06 11:10:00,50.64,50.66,50.61,50.65,182732.0,38.8202,38.8355,38.7972,38.8279,182732.0
2015-08-06 11:20:00,50.64,50.67,50.62,50.65,377638.0,38.8202,38.8432,38.8049,38.8279,377638.0
2015-08-06 11:30:00,50.65,50.66,50.58,50.62,137817.0,38.8279,38.8355,38.7742,38.8049,137817.0
2015-08-06 11:40:00,50.61,50.62,50.58,50.62,86206.0,38.7972,38.8049,38.7742,38.8049,86206.0
2015-08-06 11:50:00,50.63,50.63,50.53,50.54,128425.0,38.8125,38.8125,38.7359,38.7435,128425.0
2015-08-06 12:00:00,50.54,50.57,50.53,50.55,218083.0,38.7435,38.7665,38.7359,38.7512,218083.0
2015-08-06 12:10:00,50.55,50.56,50.5,50.51,134429.0,38.7512,38.7589,38.7129,38.7205,134429.0
2015-08-06 12:20:00,50.51,50.52,50.47,50.5,94732.0,38.7205,38.7282,38.6899,38.7129,94732.0
2015-08-06 12:30:00,50.5,50.53,50.45,50.47,33277.0,38.7129,38.7359,38.6745,38.6899,33277.0
2015-08-06 12:40:00,50.48,50.52,50.46,50.51,61317.0,38.6975,38.7282,38.6822,38.7205,61317.0
2015-08-06 12:50:00,50.51,50.54,50.5,50.53,49338.0,38.7205,38.7435,38.7129,38.7359,49338.0
2015-08-06 13:00:00,50.53,50.55,50.51,50.54,51834.0,38.7359,38.7512,38.7205,38.7435,51834.0
2015-08-06 13:10:00,50.55,50.56,50.52,50.56,76066.0,38.7512,38.7589,38.7282,38.7589,76066.0
2015-08-06 13:20:00,50.55,50.58,50.53,50.54,154226.0,38.7512,38.7742,38.7359,38.7435,154226.0
2015-08-06 13:30:00,50.55,50.56,50.52,50.53,74479.0,38.7512,38.7589,38.7282,38.7359,74479.0
2015-08-06 13:40:00,50.54,50.56,50.53,50.54,57572.0,38.7435,38.7589,38.7359,38.7435,57572.0
2015-08-06 13:50:00,50.54,50.54,50.46,50.46,317338.0,38.7435,38.7435,38.6822,38.6822,317338.0
2015-08-06 14:00:00,50.46,50.49,50.45,50.48,170982.0,38.6822,38.7052,38.6745,38.6975,170982.0
2015-08-06 14:10:00,50.47,50.48,50.45,50.46,27084.0,38.6899,38.6975,38.6745,38.6822,27084.0
2015-08-06 14:20:00,50.46,50.51,50.46,50.5,62894.0,38.6822,38.7205,38.6822,38.7129,62894.0
2015-08-06 14:30:00,50.5,50.51,50.48,50.49,35096.0,38.7129,38.7205,38.6975,38.7052,35096.0
2015-08-06 14:40:00,50.49,50.51,50.48,50.51,43505.0,38.7052,38.7205,38.6975,38.7205,43505.0
2015-08-06 14:50:00,50.51,50.51,50.46,50.47,159679.0,38.7205,38.7205,38.6822,38.6899,159679.0
2015-08-06 15:00:00,50.47,50.48,50.45,50.45,301712.0,38.6899,38.6975,38.6745,38.6745,301712.0
2015-08-06 15:10:00,50.45,50.46,50.41,50.44,253686.0,38.6745,38.6822,38.6439,38.6669,253686.0
2015-08-06 15:20:00,50.44,50.44,50.39,50.4,250221.0,38.6669,38.6669,38.6285,38.6362,250221.0
2015-08-06 15:30:00,50.4,50.41,50.37,50.41,195927.0,38.6362,38.6439,38.6132,38.6439,195927.0
2015-08-06 15:40:00,50.41,50.48,50.4,50.47,424983.0,38.6439,38.6975,38.6362,38.6899,424983.0
2015-08-06 15:50:00,50.47,50.49,50.43,50.45,471317.0,38.6899,38.7052,38.6592,38.6745,471317.0
2015-08-07 09:30:00,50.36,50.5,50.24,50.26,422422.0,38.6055,38.7129,38.5136,38.5289,422422.0
2015-08-07 09:40:00,50.25,50.27,50.12,50.16,219912.0,38.5212,38.5366,38.4216,38.4522,219912.0
2015-08-07 09:50:00,50.17,50.25,50.14,50.22,109869.0,38.4599,38.5212,38.4369,38.4982,109869.0
2015-08-07 10:00:00,50.21,50.24,50.16,50.22,104924.0,38.4906,38.5136,38.4522,38.4982,104924.0
2015-08-07 10:10:00,50.22,50.25,50.16,50.17,155386.0,38.4982,38.5212,38.4522,38.4599,155386.0
2015-08-07 10:20:00,50.17,50.18,50.08,50.09,219017.0,38.4599,38.4676,38.3909,38.3986,219017.0
2015-08-07 10:30:00,50.1,50.18,50.08,50.15,90118.0,38.4062,38.4676,38.3909,38.4446,90118.0
2015-08-07 10:40:00,50.15,50.18,50.14,50.18,77925.0,38.4446,38.4676,38.4369,38.4676,77925.0
2015-08-07 10:50:00,50.19,50.21,50.13,50.14,45471.0,38.4752,38.4906,38.4292,38.4369,45471.0
2015-08-07 11:00:00,50.15,50.17,50.1,50.11,183923.0,38.4446,38.4599,38.4062,38.4139,183923.0
2015-08-07 11:10:00,50.1,50.11,50.06,50.06,97190.0,38.4062,38.4139,38.3756,38.3756,97190.0
2015-08-07 11:20:00,50.07,50.12,50.06,50.1,101387.0,38.3832,38.4216,38.3756,38.4062,101387.0
2015-08-07 11:30:00,50.1,50.11,50.01,50.02,393477.0,38.4062,38.4139,38.3372,38.3449,393477.0
2015-08-07 11:40:00,50.02,50.05,50.01,50.01,68867.0,38.3449,38.3679,38.3372,38.3372,68867.0
2015-08-07 11:50:00,50.02,50.07,50.01,50.07,192252.0,38.3449,38.3832,38.3372,38.3832,192252.0
2015-08-07 12:00:00,50.06,50.08,50.04,50.05,53517.0,38.3756,38.3909,38.3602,38.3679,53517.0
2015-08-07 12:10:00,50.05,50.07,50.04,50.05,134295.0,38.3679,38.3832,38.3602,38.3679,134295.0
2015-08-07 12:20:00,50.06,50.06,50.02,50.04,182972.0,38.3756,38.3756,38.3449,38.3602,182972.0
2015-08-07 12:30:00,50.04,50.04,49.99,50.03,161559.0,38.3602,38.3602,38.3219,38.3526,161559.0
2015-08-07 12:40:00,50.03,50.04,50.01,50.01,59116.0,38.3526,38.3602,38.3372,38.3372,59116.0
2015-08-07 12:50:00,50.01,50.04,49.99,50.0,51123.0,38.3372,38.3602,38.3219,38.3296,51123.0
2015-08-07 13:00:00,50.0,50.01,49.96,49.97,130104.0,38.3296,38.3372,38.2989,38.3066,130104.0
2015-08-07 13:10:00,49.96,49.97,49.94,49.96,64511.0,38.2989,38.3066,38.2836,38.2989,64511.0
2015-08-07 13:20:00,49.96,49.97,49.94,49.96,51009.0,38.2989,38.3066,38.2836,38.2989,51009.0
2015-08-07 13:30:00,49.96,50.01,49.95,49.98,36418.0,38.2989,38.3372,38.2912,38.3142,36418.0
2015-08-07 13:40:00,49.99,50.05,49.98,50.03,395201.0,38.3219,38.3679,38.3142,38.3526,395201.0
2015-08-07 13:50:00,50.02,50.04,50.0,50.04,142889.0,38.3449,38.3602,38.3296,38.3602,142889.0
2015-08-07 14:00:00,50.03,50.03,49.99,50.03,40535.0,38.3526,38.3526,38.3219,38.3526,40535.0
2015-08-07 14:10:00,50.03,50.04,50.0,50.0,57118.0,38.3526,38.3602,38.3296,38.3296,57118.0
2015-08-07 14:20:00,49.99,50.04,49.98,50.03,53320.0,38.3219,38.3602,38.3142,38.3526,53320.0
2015-08-07 14:30:00,50.03,50.08,50.02,50.06,311709.0,38.3526,38.3909,38.3449,38.3756,311709.0
2015-08-07 14:40:00,50.06,50.07,50.03,50.05,149260.0,38.3756,38.3832,38.3526,38.3679,149260.0
2015-08-07 14:50:00,50.05,50.07,50.04,50.05,48705.0,38.3679,38.3832,38.3602,38.3679,48705.0
2015-08-07 15:00:00,50.05,50.06,50.02,50.05,120598.0,38.3679,38.3756,38.3449,38.3679,120598.0
2015-08-07 15:10:00,50.05,50.05,50.0,50.04,302328.0,38.3679,38.3679,38.3296,38.3602,302328.0
2015-08-07 15:20:00,50.04,50.14,50.03,50.12,352473.0,38.3602,38.4369,38.3526,38.4216,352473.0
2015-08-07 15:30:00,50.12,50.17,50.11,50.14,233730.0,38.4216,38.4599,38.4139,38.4369,233730.0
2015-08-07 15:40:00,50.15,50.16,50.11,50.12,258813.0,38.4446,38.4522,38.4139,38.4216,258813.0
2015-08-07 15:50:00,50.12,50.15,50.1,50.14,615384.0,38.4216,38.4446,38.4062,38.4369,615384.0
2015-08-10 09:30:00,50.3,50.51,50.3,50.41,274539.0,38.5596,38.7205,38.5596,38.6439,274539.0
2015-08-10 09:40:00,50.42,50.48,50.41,50.44,156498.0,38.6515,38.6975,38.6439,38.6669,156498.0
2015-08-10 09:50:00,50.44,50.47,50.33,50.36,186496.0,38.6669,38.6899,38.5825,38.6055,186496.0
2015-08-10 10:00:00,50.35,50.37,50.28,50.29,363986.0,38.5979,38.6132,38.5442,38.5519,363986.0
2015-08-10 10:10:00,50.3,50.35,50.29,50.32,125151.0,38.5596,38.5979,38.5519,38.5749,125151.0
2015-08-10 10:20:00,50.31,50.36,50.31,50.33,154718.0,38.5672,38.6055,38.5672,38.5825,154718.0
2015-08-10 10:30:00,50.33,50.34,50.3,50.33,77182.0,38.5825,38.5902,38.5596,38.5825,77182.0
2015-08-10 10:40:00,50.33,50.39,50.33,50.37,65375.0,38.5825,38.6285,38.5825,38.6132,65375.0
2015-08-10 10:50:00,50.37,50.39,50.36,50.39,38006.0,38.6132,38.6285,38.6055,38.6285,38006.0
2015-08-10 11:00:00,50.39,50.42,50.38,50.42,51155.0,38.6285,38.6515,38.6209,38.6515,51155.0
2015-08-10 11:10:00,50.41,50.44,50.41,50.43,31246.0,38.6439,38.6669,38.6439,38.6592,31246.0
2015-08-10 11:20:00,50.43,50.44,50.39,50.4,126444.0,38.6592,38.6669,38.6285,38.6362,126444.0
2015-08-10 11:30:00,50.4,50.47,50.39,50.45,43214.0,38.6362,38.6899,38.6285,38.6745,43214.0
2015-08-10 11:40:00,50.45,50.46,50.44,50.45,25807.0,38.6745,38.6822,38.6669,38.6745,25807.0
2015-08-10 11:50:00,50.45,50.48,50.41,50.42,36252.0,38.6745,38.6975,38.6439,38.6515,36252.0
2015-08-10 12:00:00,50.43,50.45,50.42,50.43,17619.0,38.6592,38.6745,38.6515,38.6592,17619.0
2015-08-10 12:10:00,50.43,50.44,50.42,50.42,22596.0,38.6592,38.6669,38.6515,38.6515,22596.0
2015-08-10 12:20:00,50.43,50.44,50.41,50.41,26239.0,38.6592,38.6669,38.6439,38.6439,26239.0
2015-08-10 12:30:00,50.41,50.42,50.38,50.39,29692.0,38.6439,38.6515,38.6209,38.6285,29692.0
2015-08-10 12:40:00,50.38,50.39,50.34,50.34,15345.0,38.6209,38.6285,38.5902,38.5902,15345.0
2015-08-10 12:50:00,50.34,50.35,50.32,50.34,61445.0,38.5902,38.5979,38.5749,38.5902,61445.0
2015-08-10 13:00:00,50.34,50.35,50.32,50.34,40690.0,38.5902,38.5979,38.5749,38.5902,40690.0
2015-08-10 13:10:00,50.35,50.37,50.34,50.36,17092.0,38.5979,38.6132,38.5902,38.6055,17092.0
2015-08-10 13:20:00,50.36,50.39,50.35,50.37,57845.0,38.6055,38.6285,38.5979,38.6132,57845.0
2015-08-10 13:30:00,50.36,50.37,50.35,50.36,118165.0,38.6055,38.6132,38.5979,38.6055,118165.0
2015-08-10 13:40:00,50.36,50.36,50.33,50.36,97174.0,38.6055,38.6055,38.5825,38.6055,97174.0
2015-08-10 13:50:00,50.36,50.38,50.35,50.38,87784.0,38.6055,38.6209,38.5979,38.6209,87784.0
2015-08-10 14:00:00,50.37,50.38,50.34,50.36,36513.0,38.6132,38.6209,38.5902,38.6055,36513.0
2015-08-10 14:10:00,50.36,50.4,50.35,50.4,58241.0,38.6055,38.6362,38.5979,38.6362,58241.0
2015-08-10 14:20:00,50.4,50.4,50.37,50.39,36531.0,38.6362,38.6362,38.6132,38.6285,36531.0
2015-08-10 14:30:00,50.38,50.4,50.36,50.39,61067.0,38.6209,38.6362,38.6055,38.6285,61067.0
2015-08-10 14:40:00,50.39,50.39,50.35,50.36,432023.0,38.6285,38.6285,38.5979,38.6055,432023.0
2015-08-10 14:50:00,50.36,50.37,50.34,50.35,146740.0,38.6055,38.6132,38.5902,38.5979,146740.0
2015-08-10 15:00:00,50.34,50.36,50.32,50.33,56251.0,38.5902,38.6055,38.5749,38.5825,56251.0
2015-08-10 15:10:00,50.34,50.34,50.28,50.28,78241.0,38.5902,38.5902,38.5442,38.5442,78241.0
2015-08-10 15:20:00,50.29,50.3,50.26,50.26,63907.0,38.5519,38.5596,38.5289,38.5289,63907.0
2015-08-10 15:30:00,50.26,50.29,50.26,50.27,128206.0,38.5289,38.5519,38.5289,38.5366,128206.0
2015-08-10 15:40:00,50.27,50.31,50.26,50.29,124561.0,38.5366,38.5672,38.5289,38.5519,124561.0
2015-08-10 15:50:00,50.3,50.35,50.29,50.35,757993.0,38.5596,38.5979,38.5519,38.5979,757993.0
2015-08-11 09:30:00,50.02,50.13,50.0,50.03,494073.0,38.3449,38.4292,38.3296,38.3526,494073.0
2015-08-11 09:40:00,50.03,50.08,50.0,50.05,389026.0,38.3526,38.3909,38.3296,38.3679,389026.0
2015-08-11 09:50:00,50.05,50.17,50.02,50.16,368470.0,38.3679,38.4599,38.3449,38.4522,368470.0
2015-08-11 10:00:00,50.15,50.17,50.1,50.16,281312.0,38.4446,38.4599,38.4062,38.4522,281312.0
2015-08-11 10:10:00,50.16,50.24,50.14,50.24,94274.0,38.4522,38.5136,38.4369,38.5136,94274.0
2015-08-11 10:20:00,50.24,50.28,50.24,50.24,225864.0,38.5136,38.5442,38.5136,38.5136,225864.0
2015-08-11 10:30:00,50.23,50.24,50.18,50.21,294145.0,38.5059,38.5136,38.4676,38.4906,294145.0
2015-08-11 10:40:00,50.2,50.28,50.19,50.23,66797.0,38.4829,38.5442,38.4752,38.5059,66797.0
2015-08-11 10:50:00,50.23,50.24,50.17,50.18,77413.0,38.5059,38.5136,38.4599,38.4676,77413.0
2015-08-11 11:00:00,50.18,50.2,50.09,50.1,140746.0,38.4676,38.4829,38.3986,38.4062,140746.0
2015-08-11 11:10:00,50.1,50.14,50.08,50.12,136582.0,38.4062,38.4369,38.3909,38.4216,136582.0
2015-08-11 11:20:00,50.12,50.14,50.09,50.12,49975.0,38.4216,38.4369,38.3986,38.4216,49975.0
2015-08-11 11:30:00,50.11,50.16,50.11,50.13,78920.0,38.4139,38.4522,38.4139,38.4292,78920.0
2015-08-11 11:40:00,50.13,50.13,50.03,50.04,95002.0,38.4292,38.4292,38.3526,38.3602,95002.0
2015-08-11 11:50:00,50.04,50.08,50.03,50.06,128184.0,38.3602,38.3909,38.3526,38.3756,128184.0
2015-08-11 12:00:00,50.06,50.09,50.05,50.07,118569.0,38.3756,38.3986,38.3679,38.3832,118569.0
2015-08-11 12:10:00,50.07,50.1,50.06,50.07,142573.0,38.3832,38.4062,38.3756,38.3832,142573.0
2015-08-11 12:20:00,50.06,50.1,50.05,50.1,44332.0,38.3756,38.4062,38.3679,38.4062,44332.0
2015-08-11 12:30:00,50.11,50.13,50.09,50.11,51190.0,38.4139,38.4292,38.3986,38.4139,51190.0
2015-08-11 12:40:00,50.1,50.12,50.1,50.12,26452.0,38.4062,38.4216,38.4062,38.4216,26452.0
2015-08-11 12:50:00,50.12,50.13,50.09,50.1,35066.0,38.4216,38.4292,38.3986,38.4062,35066.0
2015-08-11 13:00:00,50.1,50.11,50.04,50.06,100599.0,38.4062,38.4139,38.3602,38.3756,100599.0
2015-08-11 13:10:00,50.05,50.06,50.03,50.03,85084.0,38.3679,38.3756,38.3526,38.3526,85084.0
2015-08-11 13:20:00,50.04,50.08,50.02,50.06,73529.0,38.3602,38.3909,38.3449,38.3756,73529.0
2015-08-11 13:30:00,50.06,50.11,50.04,50.09,122971.0,38.3756,38.4139,38.3602,38.3986,122971.0
2015-08-11 13:40:00,50.09,50.1,50.06,50.07,82925.0,38.3986,38.4062,38.3756,38.3832,82925.0
2015-08-11 13:50:00,50.07,50.09,50.06,50.08,74029.0,38.3832,38.3986,38.3756,38.3909,74029.0
2015-08-11 14:00:00,50.08,50.11,50.06,50.1,49276.0,38.3909,38.4139,38.3756,38.4062,49276.0
2015-08-11 14:10:00,50.09,50.1,50.04,50.08,40725.0,38.3986,38.4062,38.3602,38.3909,40725.0
2015-08-11 14:20:00,50.08,50.15,50.07,50.12,260480.0,38.3909,38.4446,38.3832,38.4216,260480.0
2015-08-11 14:30:00,50.12,50.12,50.07,50.11,121439.0,38.4216,38.4216,38.3832,38.4139,121439.0
2015-08-11 14:40:00,50.1,50.11,50.08,50.09,40717.0,38.4062,38.4139,38.3909,38.3986,40717.0
2015-08-11 14:50:00,50.09,50.15,50.08,50.12,77331.0,38.3986,38.4446,38.3909,38.4216,77331.0
2015-08-11 15:00:00,50.12,50.14,50.09,50.09,97625.0,38.4216,38.4369,38.3986,38.3986,97625.0
2015-08-11 15:10:00,50.09,50.17,50.08,50.15,102644.0,38.3986,38.4599,38.3909,38.4446,102644.0
2015-08-11 15:20:00,50.14,50.16,50.12,50.16,68230.0,38.4369,38.4522,38.4216,38.4522,68230.0
2015-08-11 15:30:00,50.16,50.2,50.14,50.2,119824.0,38.4522,38.4829,38.4369,38.4829,119824.0
2015-08-11 15:40:00,50.2,50.21,50.15,50.16,149610.0,38.4829,38.4906,38.4446,38.4522,149610.0
2015-08-11 15:50:00,50.15,50.21,50.14,50.18,403888.0,38.4446,38.4906,38.4369,38.4676,403888.0
2015-08-12 09:30:00,49.85,49.97,49.7,49.79,926280.0,38.2146,38.3066,38.0996,38.1686,926280.0
2015-08-12 09:40:00,49.79,49.84,49.72,49.72,599684.0,38.1686,38.2069,38.1149,38.1149,599684.0
2015-08-12 09:50:00,49.72,49.79,49.69,49.77,781003.0,38.1149,38.1686,38.0919,38.1533,781003.0
2015-08-12 10:00:00,49.76,49.8,49.74,49.74,301899.0,38.1456,38.1763,38.1303,38.1303,301899.0
2015-08-12 10:10:00,49.73,49.76,49.7,49.71,377660.0,38.1226,38.1456,38.0996,38.1073,377660.0
2015-08-12 10:20:00,49.71,49.72,49.58,49.61,192101.0,38.1073,38.1149,38.0076,38.0306,192101.0
2015-08-12 10:30:00,49.61,49.68,49.58,49.68,188309.0,38.0306,38.0843,38.0076,38.0843,188309.0
2015-08-12 10:40:00,49.67,49.7,49.63,49.64,187536.0,38.0766,38.0996,38.0459,38.0536,187536.0
2015-08-12 10:50:00,49.64,49.65,49.59,49.61,184375.0,38.0536,38.0613,38.0153,38.0306,184375.0
2015-08-12 11:00:00,49.61,49.67,49.61,49.63,166806.0,38.0306,38.0766,38.0306,38.0459,166806.0
2015-08-12 11:10:00,49.64,49.66,49.59,49.64,137014.0,38.0536,38.0689,38.0153,38.0536,137014.0
2015-08-12 11:20:00,49.64,49.66,49.6,49.65,133563.0,38.0536,38.0689,38.0229,38.0613,133563.0
2015-08-12 11:30:00,49.65,49.65,49.59,49.59,138843.0,38.0613,38.0613,38.0153,38.0153,138843.0
2015-08-12 11:40:00,49.6,49.61,49.59,49.59,137089.0,38.0229,38.0306,38.0153,38.0153,137089.0
2015-08-12 11:50:00,49.59,49.6,49.52,49.53,109708.0,38.0153,38.0229,37.9616,37.9693,109708.0
2015-08-12 12:00:00,49.53,49.56,49.51,49.54,44719.0,37.9693,37.9923,37.9539,37.9769,44719.0
2015-08-12 12:10:00,49.55,49.65,49.55,49.65,63126.0,37.9846,38.0613,37.9846,38.0613,63126.0
2015-08-12 12:20:00,49.64,49.72,49.63,49.72,338937.0,38.0536,38.1149,38.0459,38.1149,338937.0
2015-08-12 12:30:00,49.73,49.81,49.71,49.79,74539.0,38.1226,38.1839,38.1073,38.1686,74539.0
2015-08-12 12:40:00,49.8,49.86,49.79,49.81,88382.0,38.1763,38.2223,38.1686,38.1839,88382.0
2015-08-12 12:50:00,49.81,49.85,49.8,49.82,27126.0,38.1839,38.2146,38.1763,38.1916,27126.0
2015-08-12 13:00:00,49.82,49.89,49.82,49.86,50278.0,38.1916,38.2452,38.1916,38.2223,50278.0
2015-08-12 13:10:00,49.86,49.93,49.86,49.92,140674.0,38.2223,38.2759,38.2223,38.2682,140674.0
2015-08-12 13:20:00,49.92,49.94,49.9,49.9,68019.0,38.2682,38.2836,38.2529,38.2529,68019.0
2015-08-12 13:30:00,49.9,49.92,49.88,49.89,60286.0,38.2529,38.2682,38.2376,38.2452,60286.0
2015-08-12 13:40:00,49.9,49.97,49.89,49.97,47870.0,38.2529,38.3066,38.2452,38.3066,47870.0
2015-08-12 13:50:00,49.97,50.04,49.97,49.99,76239.0,38.3066,38.3602,38.3066,38.3219,76239.0
2015-08-12 14:00:00,49.99,50.0,49.95,49.98,65139.0,38.3219,38.3296,38.2912,38.3142,65139.0
2015-08-12 14:10:00,49.99,50.02,49.95,49.98,218096.0,38.3219,38.3449,38.2912,38.3142,218096.0
2015-08-12 14:20:00,49.97,49.98,49.92,49.93,88362.0,38.3066,38.3142,38.2682,38.2759,88362.0
2015-08-12 14:30:00,49.93,50.04,49.93,50.04,78082.0,38.2759,38.3602,38.2759,38.3602,78082.0
2015-08-12 14:40:00,50.04,50.11,50.04,50.11,118825.0,38.3602,38.4139,38.3602,38.4139,118825.0
2015-08-12 14:50:00,50.1,50.12,50.07,50.09,124241.0,38.4062,38.4216,38.3832,38.3986,124241.0
2015-08-12 15:00:00,50.09,50.12,50.07,50.12,109605.0,38.3986,38.4216,38.3832,38.4216,109605.0
2015-08-12 15:10:00,50.12,50.12,50.05,50.09,102261.0,38.4216,38.4216,38.3679,38.3986,102261.0
2015-08-12 15:20:00,50.09,50.18,50.09,50.17,233434.0,38.3986,38.4676,38.3986,38.4599,233434.0
2015-08-12 15:30:00,50.17,50.23,50.16,50.2,345359.0,38.4599,38.5059,38.4522,38.4829,345359.0
2015-08-12 15:40:00,50.2,50.21,50.17,50.2,258822.0,38.4829,38.4906,38.4599,38.4829,258822.0
2015-08-12 15:50:00,50.19,50.22,50.17,50.22,617389.0,38.4752,38.4982,38.4599,38.4982,617389.0
2015-08-13 09:30:00,50.15,50.25,50.14,50.14,260418.0,38.4446,38.5212,38.4369,38.4369,260418.0
2015-08-13 09:40:00,50.14,50.17,50.08,50.11,212862.0,38.4369,38.4599,38.3909,38.4139,212862.0
2015-08-13 09:50:00,50.11,50.13,50.05,50.06,149383.0,38.4139,38.4292,38.3679,38.3756,149383.0
2015-08-13 10:00:00,50.05,50.11,50.02,50.1,112833.0,38.3679,38.4139,38.3449,38.4062,112833.0
2015-08-13 10:10:00,50.1,50.11,50.03,50.06,90280.0,38.4062,38.4139,38.3526,38.3756,90280.0
2015-08-13 10:20:00,50.05,50.09,50.02,50.06,64660.0,38.3679,38.3986,38.3449,38.3756,64660.0
2015-08-13 10:30:00,50.05,50.15,50.04,50.14,62749.0,38.3679,38.4446,38.3602,38.4369,62749.0
2015-08-13 10:40:00,50.15,50.15,50.09,50.1,145709.0,38.4446,38.4446,38.3986,38.4062,145709.0
2015-08-13 10:50:00,50.09,50.12,50.07,50.08,164369.0,38.3986,38.4216,38.3832,38.3909,164369.0
2015-08-13 11:00:00,50.08,50.11,49.98,50.0,127859.0,38.3909,38.4139,38.3142,38.3296,127859.0
2015-08-13 11:10:00,49.99,50.12,49.97,50.11,167673.0,38.3219,38.4216,38.3066,38.4139,167673.0
2015-08-13 11:20:00,50.11,50.11,50.01,50.03,107683.0,38.4139,38.4139,38.3372,38.3526,107683.0
2015-08-13 11:30:00,50.03,50.07,50.01,50.06,66531.0,38.3526,38.3832,38.3372,38.3756,66531.0
2015-08-13 11:40:00,50.08,50.16,50.07,50.16,48328.0,38.3909,38.4522,38.3832,38.4522,48328.0
2015-08-13 11:50:00,50.16,50.18,50.14,50.16,207810.0,38.4522,38.4676,38.4369,38.4522,207810.0
2015-08-13 12:00:00,50.16,50.21,50.15,50.16,95325.0,38.4522,38.4906,38.4446,38.4522,95325.0
2015-08-13 12:10:00,50.17,50.2,50.16,50.17,84286.0,38.4599,38.4829,38.4522,38.4599,84286.0
2015-08-13 12:20:00,50.17,50.27,50.17,50.27,30401.0,38.4599,38.5366,38.4599,38.5366,30401.0
2015-08-13 12:30:00,50.27,50.28,50.23,50.25,47863.0,38.5366,38.5442,38.5059,38.5212,47863.0
2015-08-13 12:40:00,50.24,50.26,50.21,50.25,100588.0,38.5136,38.5289,38.4906,38.5212,100588.0
2015-08-13 12:50:00,50.25,50.28,50.24,50.26,198462.0,38.5212,38.5442,38.5136,38.5289,198462.0
2015-08-13 13:00:00,50.26,50.27,50.23,50.23,41752.0,38.5289,38.5366,38.5059,38.5059,41752.0
2015-08-13 13:10:00,50.23,50.25,50.19,50.24,25506.0,38.5059,38.5212,38.4752,38.5136,25506.0
2015-08-13 13:20:00,50.25,50.28,50.22,50.22,52865.0,38.5212,38.5442,38.4982,38.4982,52865.0
2015-08-13 13:30:00,50.22,50.22,50.17,50.17,35616.0,38.4982,38.4982,38.4599,38.4599,35616.0
2015-08-13 13:40:00,50.18,50.19,50.11,50.18,46727.0,38.4676,38.4752,38.4139,38.4676,46727.0
2015-08-13 13:50:00,50.17,50.18,50.11,50.12,41986.0,38.4599,38.4676,38.4139,38.4216,41986.0
2015-08-13 14:00:00,50.12,50.16,50.11,50.16,131217.0,38.4216,38.4522,38.4139,38.4522,131217.0
2015-08-13 14:10:00,50.15,50.16,50.12,50.14,36270.0,38.4446,38.4522,38.4216,38.4369,36270.0
2015-08-13 14:20:00,50.13,50.14,50.1,50.11,46356.0,38.4292,38.4369,38.4062,38.4139,46356.0
2015-08-13 14:30:00,50.12,50.12,50.08,50.09,29393.0,38.4216,38.4216,38.3909,38.3986,29393.0
2015-08-13 14:40:00,50.08,50.1,50.08,50.1,19915.0,38.3909,38.4062,38.3909,38.4062,19915.0
2015-08-13 14:50:00,50.09,50.12,50.08,50.12,71378.0,38.3986,38.4216,38.3909,38.4216,71378.0
2015-08-13 15:00:00,50.11,50.12,50.04,50.05,100702.0,38.4139,38.4216,38.3602,38.3679,100702.0
2015-08-13 15:10:00,50.05,50.07,50.03,50.05,72876.0,38.3679,38.3832,38.3526,38.3679,72876.0
2015-08-13 15:20:00,50.05,50.06,50.01,50.04,81987.0,38.3679,38.3756,38.3372,38.3602,81987.0
2015-08-13 15:30:00,50.03,50.04,49.93,49.97,461269.0,38.3526,38.3602,38.2759,38.3066,461269.0
2015-08-13 15:40:00,49.96,50.04,49.95,50.02,400443.0,38.2989,38.3602,38.2912,38.3449,400443.0
2015-08-13 15:50:00,50.01,50.04,49.99,50.01,417428.0,38.3372,38.3602,38.3219,38.3372,417428.0
2015-08-14 09:30:00,49.99,50.04,49.95,49.97,229225.0,38.3219,38.3602,38.2912,38.3066,229225.0
2015-08-14 09:40:00,49.96,50.0,49.96,49.98,148599.0,38.2989,38.3296,38.2989,38.3142,148599.0
2015-08-14 09:50:00,49.98,50.08,49.98,50.05,188618.0,38.3142,38.3909,38.3142,38.3679,188618.0
2015-08-14 10:00:00,50.06,50.07,49.97,49.99,126353.0,38.3756,38.3832,38.3066,38.3219,126353.0
2015-08-14 10:10:00,49.99,50.03,49.97,50.02,47904.0,38.3219,38.3526,38.3066,38.3449,47904.0
2015-08-14 10:20:00,50.03,50.03,49.98,49.98,61025.0,38.3526,38.3526,38.3142,38.3142,61025.0
2015-08-14 10:30:00,49.98,50.02,49.98,49.99,32465.0,38.3142,38.3449,38.3142,38.3219,32465.0
2015-08-14 10:40:00,50.0,50.01,49.93,49.95,83845.0,38.3296,38.3372,38.2759,38.2912,83845.0
2015-08-14 10:50:00,49.95,50.0,49.94,49.97,34576.0,38.2912,38.3296,38.2836,38.3066,34576.0
2015-08-14 11:00:00,49.97,49.97,49.89,49.9,44546.0,38.3066,38.3066,38.2452,38.2529,44546.0
2015-08-14 11:10:00,49.9,49.91,49.87,49.89,99555.0,38.2529,38.2606,38.2299,38.2452,99555.0
2015-08-14 11:20:00,49.89,49.92,49.88,49.92,101487.0,38.2452,38.2682,38.2376,38.2682,101487.0
2015-08-14 11:30:00,49.93,49.95,49.9,49.95,73286.0,38.2759,38.2912,38.2529,38.2912,73286.0
2015-08-14 11:40:00,49.95,49.98,49.93,49.95,55533.0,38.2912,38.3142,38.2759,38.2912,55533.0
2015-08-14 11:50:00,49.95,49.98,49.95,49.97,156979.0,38.2912,38.3142,38.2912,38.3066,156979.0
2015-08-14 12:00:00,49.97,49.97,49.94,49.96,82284.0,38.3066,38.3066,38.2836,38.2989,82284.0
2015-08-14 12:10:00,49.95,49.96,49.93,49.96,34507.0,38.2912,38.2989,38.2759,38.2989,34507.0
2015-08-14 12:20:00,49.96,49.96,49.94,49.96,27215.0,38.2989,38.2989,38.2836,38.2989,27215.0
2015-08-14 12:30:00,49.96,50.15,49.96,50.12,144294.0,38.2989,38.4446,38.2989,38.4216,144294.0
2015-08-14 12:40:00,50.12,50.12,50.07,50.09,91101.0,38.4216,38.4216,38.3832,38.3986,91101.0
2015-08-14 12:50:00,50.08,50.1,50.06,50.09,105594.0,38.3909,38.4062,38.3756,38.3986,105594.0
2015-08-14 13:00:00,50.1,50.1,50.08,50.09,18281.0,38.4062,38.4062,38.3909,38.3986,18281.0
2015-08-14 13:10:00,50.09,50.13,50.08,50.12,52613.0,38.3986,38.4292,38.3909,38.4216,52613.0
2015-08-14 13:20:00,50.12,50.13,50.11,50.12,34774.0,38.4216,38.4292,38.4139,38.4216,34774.0
2015-08-14 13:30:00,50.12,50.14,50.11,50.12,37003.0,38.4216,38.4369,38.4139,38.4216,37003.0
2015-08-14 13:40:00,50.12,50.12,50.04,50.04,86518.0,38.4216,38.4216,38.3602,38.3602,86518.0
2015-08-14 13:50:00,50.05,50.09,50.04,50.09,28002.0,38.3679,38.3986,38.3602,38.3986,28002.0
2015-08-14 14:00:00,50.08,50.1,50.07,50.07,23100.0,38.3909,38.4062,38.3832,38.3832,23100.0
2015-08-14 14:10:00,50.08,50.09,50.05,50.05,225799.0,38.3909,38.3986,38.3679,38.3679,225799.0
2015-08-14 14:20:00,50.06,50.09,50.05,50.05,244111.0,38.3756,38.3986,38.3679,38.3679,244111.0
2015-08-14 14:30:00,50.05,50.09,50.03,50.08,149886.0,38.3679,38.3986,38.3526,38.3909,149886.0
2015-08-14 14:40:00,50.08,50.11,50.08,50.08,115358.0,38.3909,38.4139,38.3909,38.3909,115358.0
2015-08-14 14:50:00,50.08,50.11,50.08,50.1,243169.0,38.3909,38.4139,38.3909,38.4062,243169.0
2015-08-14 15:00:00,50.1,50.14,50.09,50.12,194882.0,38.4062,38.4369,38.3986,38.4216,194882.0
2015-08-14 15:10:00,50.13,50.13,50.11,50.11,305967.0,38.4292,38.4292,38.4139,38.4139,305967.0
2015-08-14 15:20:00,50.12,50.15,50.11,50.12,219972.0,38.4216,38.4446,38.4139,38.4216,219972.0
2015-08-14 15:30:00,50.12,50.15,50.11,50.14,215883.0,38.4216,38.4446,38.4139,38.4369,215883.0
2015-08-14 15:40:00,50.14,50.17,50.12,50.16,311849.0,38.4369,38.4599,38.4216,38.4522,311849.0
2015-08-14 15:50:00,50.15,50.17,50.13,50.16,543706.0,38.4446,38.4599,38.4292,38.4522,543706.0
2015-08-17 09:30:00,50.0,50.0,49.85,49.87,330335.0,38.3296,38.3296,38.2146,38.2299,330335.0
2015-08-17 09:40:00,49.87,49.89,49.83,49.85,99340.0,38.2299,38.2452,38.1993,38.2146,99340.0
2015-08-17 09:50:00,49.84,49.85,49.82,49.83,235352.0,38.2069,38.2146,38.1916,38.1993,235352.0
2015-08-17 10:00:00,49.84,49.89,49.82,49.88,238135.0,38.2069,38.2452,38.1916,38.2376,238135.0
2015-08-17 10:10:00,49.89,50.03,49.88,50.03,126849.0,38.2452,38.3526,38.2376,38.3526,126849.0
2015-08-17 10:20:00,50.02,50.04,49.98,49.99,37702.0,38.3449,38.3602,38.3142,38.3219,37702.0
2015-08-17 10:30:00,49.99,50.03,49.97,49.98,40961.0,38.3219,38.3526,38.3066,38.3142,40961.0
2015-08-17 10:40:00,49.98,50.0,49.95,50.0,580601.0,38.3142,38.3296,38.2912,38.3296,580601.0
2015-08-17 10:50:00,50.0,50.05,49.99,50.04,89048.0,38.3296,38.3679,38.3219,38.3602,89048.0
2015-08-17 11:00:00,50.04,50.13,50.04,50.12,64680.0,38.3602,38.4292,38.3602,38.4216,64680.0
2015-08-17 11:10:00,50.12,50.14,50.1,50.11,115509.0,38.4216,38.4369,38.4062,38.4139,115509.0
2015-08-17 11:20:00,50.11,50.13,50.09,50.11,76585.0,38.4139,38.4292,38.3986,38.4139,76585.0
2015-08-17 11:30:00,50.11,50.11,50.07,50.09,59614.0,38.4139,38.4139,38.3832,38.3986,59614.0
2015-08-17 11:40:00,50.09,50.12,50.07,50.12,160455.0,38.3986,38.4216,38.3832,38.4216,160455.0
2015-08-17 11:50:00,50.12,50.13,50.07,50.1,76501.0,38.4216,38.4292,38.3832,38.4062,76501.0
2015-08-17 12:00:00,50.1,50.11,50.09,50.11,32270.0,38.4062,38.4139,38.3986,38.4139,32270.0
2015-08-17 12:10:00,50.11,50.13,50.09,50.1,19165.0,38.4139,38.4292,38.3986,38.4062,19165.0
2015-08-17 12:20:00,50.1,50.19,50.09,50.17,57550.0,38.4062,38.4752,38.3986,38.4599,57550.0
2015-08-17 12:30:00,50.17,50.18,50.15,50.16,51296.0,38.4599,38.4676,38.4446,38.4522,51296.0
2015-08-17 12:40:00,50.17,50.17,50.16,50.17,48025.0,38.4599,38.4599,38.4522,38.4599,48025.0
2015-08-17 12:50:00,50.17,50.19,50.13,50.19,147555.0,38.4599,38.4752,38.4292,38.4752,147555.0
2015-08-17 13:00:00,50.19,50.21,50.17,50.2,104850.0,38.4752,38.4906,38.4599,38.4829,104850.0
2015-08-17 13:10:00,50.19,50.22,50.17,50.2,124951.0,38.4752,38.4982,38.4599,38.4829,124951.0
2015-08-17 13:20:00,50.21,50.22,50.19,50.22,57041.0,38.4906,38.4982,38.4752,38.4982,57041.0
2015-08-17 13:30:00,50.22,50.22,50.19,50.21,93596.0,38.4982,38.4982,38.4752,38.4906,93596.0
2015-08-17 13:40:00,50.21,50.23,50.2,50.21,63895.0,38.4906,38.5059,38.4829,38.4906,63895.0
2015-08-17 13:50:00,50.21,50.22,50.19,50.2,33401.0,38.4906,38.4982,38.4752,38.4829,33401.0
2015-08-17 14:00:00,50.2,50.21,50.16,50.16,60184.0,38.4829,38.4906,38.4522,38.4522,60184.0
2015-08-17 14:10:00,50.17,50.19,50.15,50.17,104185.0,38.4599,38.4752,38.4446,38.4599,104185.0
2015-08-17 14:20:00,50.17,50.18,50.14,50.15,26423.0,38.4599,38.4676,38.4369,38.4446,26423.0
2015-08-17 14:30:00,50.14,50.15,50.13,50.14,103396.0,38.4369,38.4446,38.4292,38.4369,103396.0
2015-08-17 14:40:00,50.15,50.18,50.14,50.18,54643.0,38.4446,38.4676,38.4369,38.4676,54643.0
2015-08-17 14:50:00,50.18,50.19,50.16,50.18,64263.0,38.4676,38.4752,38.4522,38.4676,64263.0
2015-08-17 15:00:00,50.18,50.2,50.17,50.19,162382.0,38.4676,38.4829,38.4599,38.4752,162382.0
2015-08-17 15:10:00,50.19,50.19,50.14,50.16,127090.0,38.4752,38.4752,38.4369,38.4522,127090.0
2015-08-17 15:20:00,50.15,50.17,50.15,50.17,90748.0,38.4446,38.4599,38.4446,38.4599,90748.0
2015-08-17 15:30:00,50.16,50.18,50.15,50.16,202109.0,38.4522,38.4676,38.4446,38.4522,202109.0
2015-08-17 15:40:00,50.16,50.17,50.15,50.17,227242.0,38.4522,38.4599,38.4446,38.4599,227242.0
2015-08-17 15:50:00,50.16,50.21,50.16,50.2,388680.0,38.4522,38.4906,38.4522,38.4829,388680.0
2015-08-18 09:30:00,50.03,50.12,49.95,50.07,403699.0,38.3526,38.4216,38.2912,38.3832,403699.0
2015-08-18 09:40:00,50.07,50.08,49.98,50.01,423299.0,38.3832,38.3909,38.3142,38.3372,423299.0
2015-08-18 09:50:00,50.02,50.12,50.01,50.1,289263.0,38.3449,38.4216,38.3372,38.4062,289263.0
2015-08-18 10:00:00,50.11,50.14,50.09,50.11,124187.0,38.4139,38.4369,38.3986,38.4139,124187.0
2015-08-18 10:10:00,50.12,50.16,50.08,50.16,148463.0,38.4216,38.4522,38.3909,38.4522,148463.0
2015-08-18 10:20:00,50.16,50.17,50.12,50.13,50789.0,38.4522,38.4599,38.4216,38.4292,50789.0
2015-08-18 10:30:00,50.13,50.13,50.06,50.11,67273.0,38.4292,38.4292,38.3756,38.4139,67273.0
2015-08-18 10:40:00,50.11,50.14,50.09,50.14,166144.0,38.4139,38.4369,38.3986,38.4369,166144.0
2015-08-18 10:50:00,50.14,50.14,50.11,50.14,215452.0,38.4369,38.4369,38.4139,38.4369,215452.0
2015-08-18 11:00:00,50.13,50.14,50.06,50.08,123743.0,38.4292,38.4369,38.3756,38.3909,123743.0
2015-08-18 11:10:00,50.08,50.11,50.06,50.1,72289.0,38.3909,38.4139,38.3756,38.4062,72289.0
2015-08-18 11:20:00,50.1,50.12,50.02,50.03,62722.0,38.4062,38.4216,38.3449,38.3526,62722.0
2015-08-18 11:30:00,50.02,50.03,49.97,49.98,55561.0,38.3449,38.3526,38.3066,38.3142,55561.0
2015-08-18 11:40:00,49.97,50.01,49.97,50.0,28267.0,38.3066,38.3372,38.3066,38.3296,28267.0
2015-08-18 11:50:00,50.0,50.02,49.99,50.02,24780.0,38.3296,38.3449,38.3219,38.3449,24780.0
2015-08-18 12:00:00,50.02,50.04,50.01,50.04,25878.0,38.3449,38.3602,38.3372,38.3602,25878.0
2015-08-18 12:10:00,50.05,50.05,50.02,50.03,52522.0,38.3679,38.3679,38.3449,38.3526,52522.0
2015-08-18 12:20:00,50.03,50.08,50.02,50.06,45445.0,38.3526,38.3909,38.3449,38.3756,45445.0
2015-08-18 12:30:00,50.06,50.1,50.04,50.09,269636.0,38.3756,38.4062,38.3602,38.3986,269636.0
2015-08-18 12:40:00,50.08,50.08,50.05,50.05,52864.0,38.3909,38.3909,38.3679,38.3679,52864.0
2015-08-18 12:50:00,50.05,50.08,50.03,50.03,69988.0,38.3679,38.3909,38.3526,38.3526,69988.0
2015-08-18 13:00:00,50.03,50.03,49.99,50.03,32093.0,38.3526,38.3526,38.3219,38.3526,32093.0
2015-08-18 13:10:00,50.02,50.05,50.01,50.05,45547.0,38.3449,38.3679,38.3372,38.3679,45547.0
2015-08-18 13:20:00,50.05,50.06,50.03,50.04,28779.0,38.3679,38.3756,38.3526,38.3602,28779.0
2015-08-18 13:30:00,50.04,50.06,50.04,50.04,26706.0,38.3602,38.3756,38.3602,38.3602,26706.0
2015-08-18 13:40:00,50.05,50.06,50.01,50.01,54707.0,38.3679,38.3756,38.3372,38.3372,54707.0
2015-08-18 13:50:00,50.0,50.04,49.99,50.03,34170.0,38.3296,38.3602,38.3219,38.3526,34170.0
2015-08-18 14:00:00,50.03,50.04,50.01,50.04,30786.0,38.3526,38.3602,38.3372,38.3602,30786.0
2015-08-18 14:10:00,50.03,50.05,50.03,50.05,40611.0,38.3526,38.3679,38.3526,38.3679,40611.0
2015-08-18 14:20:00,50.05,50.05,50.02,50.03,40791.0,38.3679,38.3679,38.3449,38.3526,40791.0
2015-08-18 14:30:00,50.04,50.04,50.0,50.01,60533.0,38.3602,38.3602,38.3296,38.3372,60533.0
2015-08-18 14:40:00,50.01,50.01,49.95,49.97,132604.0,38.3372,38.3372,38.2912,38.3066,132604.0
2015-08-18 14:50:00,49.96,49.97,49.9,49.91,173065.0,38.2989,38.3066,38.2529,38.2606,173065.0
2015-08-18 15:00:00,49.91,49.95,49.9,49.94,86673.0,38.2606,38.2912,38.2529,38.2836,86673.0
2015-08-18 15:10:00,49.94,49.96,49.92,49.94,62825.0,38.2836,38.2989,38.2682,38.2836,62825.0
2015-08-18 15:20:00,49.95,49.95,49.91,49.93,68363.0,38.2912,38.2912,38.2606,38.2759,68363.0
2015-08-18 15:30:00,49.92,49.95,49.91,49.94,100553.0,38.2682,38.2912,38.2606,38.2836,100553.0
2015-08-18 15:40:00,49.94,49.96,49.9,49.95,139672.0,38.2836,38.2989,38.2529,38.2912,139672.0
2015-08-18 15:50:00,49.95,49.97,49.94,49.95,429997.0,38.2912,38.3066,38.2836,38.2912,429997.0
2015-08-19 09:30:00,49.85,49.85,49.55,49.57,402026.0,38.2146,38.2146,37.9846,37.9999,402026.0
2015-08-19 09:40:00,49.57,49.59,49.51,49.51,337990.0,37.9999,38.0153,37.9539,37.9539,337990.0
2015-08-19 09:50:00,49.5,49.54,49.46,49.47,421448.0,37.9463,37.9769,37.9156,37.9233,421448.0
2015-08-19 10:00:00,49.46,49.58,49.45,49.55,364854.0,37.9156,38.0076,37.9079,37.9846,364854.0
2015-08-19 10:10:00,49.56,49.56,49.46,49.48,101755.0,37.9923,37.9923,37.9156,37.9309,101755.0
2015-08-19 10:20:00,49.48,49.48,49.43,49.44,81349.0,37.9309,37.9309,37.8926,37.9003,81349.0
2015-08-19 10:30:00,49.44,49.47,49.41,49.43,166600.0,37.9003,37.9233,37.8773,37.8926,166600.0
2015-08-19 10:40:00,49.44,49.45,49.33,49.37,212969.0,37.9003,37.9079,37.816,37.8466,212969.0
2015-08-19 10:50:00,49.36,49.36,49.29,49.34,211176.0,37.839,37.839,37.7853,37.8236,211176.0
2015-08-19 11:00:00,49.34,49.41,49.34,49.35,260451.0,37.8236,37.8773,37.8236,37.8313,260451.0
2015-08-19 11:10:00,49.35,49.37,49.31,49.33,332071.0,37.8313,37.8466,37.8006,37.816,332071.0
2015-08-19 11:20:00,49.33,49.34,49.27,49.31,118366.0,37.816,37.8236,37.77,37.8006,118366.0
2015-08-19 11:30:00,49.3,49.32,49.27,49.32,119978.0,37.793,37.8083,37.77,37.8083,119978.0
2015-08-19 11:40:00,49.32,49.33,49.26,49.27,131164.0,37.8083,37.816,37.7623,37.77,131164.0
2015-08-19 11:50:00,49.27,49.37,49.26,49.36,338885.0,37.77,37.8466,37.7623,37.839,338885.0
2015-08-19 12:00:00,49.35,49.36,49.32,49.35,166912.0,37.8313,37.839,37.8083,37.8313,166912.0
2015-08-19 12:10:00,49.36,49.36,49.3,49.31,53081.0,37.839,37.839,37.793,37.8006,53081.0
2015-08-19 12:20:00,49.3,49.35,49.29,49.34,20478.0,37.793,37.8313,37.7853,37.8236,20478.0
2015-08-19 12:30:00,49.34,49.42,49.33,49.41,31375.0,37.8236,37.885,37.816,37.8773,31375.0
2015-08-19 12:40:00,49.42,49.46,49.41,49.43,90124.0,37.885,37.9156,37.8773,37.8926,90124.0
2015-08-19 12:50:00,49.43,49.47,49.42,49.44,40360.0,37.8926,37.9233,37.885,37.9003,40360.0
2015-08-19 13:00:00,49.44,49.48,49.42,49.46,108655.0,37.9003,37.9309,37.885,37.9156,108655.0
2015-08-19 13:10:00,49.47,49.51,49.46,49.5,111417.0,37.9233,37.9539,37.9156,37.9463,111417.0
2015-08-19 13:20:00,49.51,49.52,49.44,49.46,89551.0,37.9539,37.9616,37.9003,37.9156,89551.0
2015-08-19 13:30:00,49.45,49.5,49.44,49.46,163146.0,37.9079,37.9463,37.9003,37.9156,163146.0
2015-08-19 13:40:00,49.47,49.62,49.47,49.58,198258.0,37.9233,38.0383,37.9233,38.0076,198258.0
2015-08-19 13:50:00,49.58,49.58,49.51,49.53,123812.0,38.0076,38.0076,37.9539,37.9693,123812.0
2015-08-19 14:00:00,49.53,49.72,49.52,49.69,294408.0,37.9693,38.1149,37.9616,38.0919,294408.0
2015-08-19 14:10:00,49.69,49.87,49.69,49.77,277031.0,38.0919,38.2299,38.0919,38.1533,277031.0
2015-08-19 14:20:00,49.77,49.78,49.68,49.72,132499.0,38.1533,38.1609,38.0843,38.1149,132499.0
2015-08-19 14:30:00,49.72,49.74,49.66,49.67,85708.0,38.1149,38.1303,38.0689,38.0766,85708.0
2015-08-19 14:40:00,49.66,49.68,49.58,49.61,152797.0,38.0689,38.0843,38.0076,38.0306,152797.0
2015-08-19 14:50:00,49.62,49.62,49.48,49.5,165255.0,38.0383,38.0383,37.9309,37.9463,165255.0
2015-08-19 15:00:00,49.5,49.52,49.46,49.51,249753.0,37.9463,37.9616,37.9156,37.9539,249753.0
2015-08-19 15:10:00,49.51,49.52,49.46,49.5,158823.0,37.9539,37.9616,37.9156,37.9463,158823.0
2015-08-19 15:20:00,49.49,49.56,49.48,49.53,153043.0,37.9386,37.9923,37.9309,37.9693,153043.0
2015-08-19 15:30:00,49.53,49.57,49.46,49.48,487091.0,37.9693,37.9999,37.9156,37.9309,487091.0
2015-08-19 15:40:00,49.48,49.61,49.47,49.61,365743.0,37.9309,38.0306,37.9233,38.0306,365743.0
2015-08-19 15:50:00,49.6,49.62,49.48,49.49,443194.0,38.0229,38.0383,37.9309,37.9386,443194.0
2015-08-20 09:30:00,49.16,49.21,48.95,49.21,486028.0,37.6856,37.724,37.5247,37.724,486028.0
2015-08-20 09:40:00,49.21,49.28,49.12,49.15,851425.0,37.724,37.7776,37.655,37.678,851425.0
2015-08-20 09:50:00,49.14,49.27,49.11,49.26,1264624.0,37.6703,37.77,37.6473,37.7623,1264624.0
2015-08-20 10:00:00,49.27,49.29,49.16,49.25,264655.0,37.77,37.7853,37.6856,37.7546,264655.0
2015-08-20 10:10:00,49.24,49.31,49.23,49.26,206526.0,37.747,37.8006,37.7393,37.7623,206526.0
2015-08-20 10:20:00,49.26,49.28,49.22,49.26,117478.0,37.7623,37.7776,37.7316,37.7623,117478.0
2015-08-20 10:30:00,49.26,49.43,49.22,49.41,621285.0,37.7623,37.8926,37.7316,37.8773,621285.0
2015-08-20 10:40:00,49.4,49.48,49.39,49.46,149614.0,37.8696,37.9309,37.862,37.9156,149614.0
2015-08-20 10:50:00,49.45,49.47,49.38,49.4,245956.0,37.9079,37.9233,37.8543,37.8696,245956.0
2015-08-20 11:00:00,49.4,49.43,49.33,49.33,136070.0,37.8696,37.8926,37.816,37.816,136070.0
2015-08-20 11:10:00,49.33,49.39,49.32,49.33,111851.0,37.816,37.862,37.8083,37.816,111851.0
2015-08-20 11:20:00,49.33,49.44,49.33,49.41,131927.0,37.816,37.9003,37.816,37.8773,131927.0
2015-08-20 11:30:00,49.41,49.42,49.35,49.41,274971.0,37.8773,37.885,37.8313,37.8773,274971.0
2015-08-20 11:40:00,49.41,49.44,49.4,49.42,67151.0,37.8773,37.9003,37.8696,37.885,67151.0
2015-08-20 11:50:00,49.42,49.46,49.37,49.46,322628.0,37.885,37.9156,37.8466,37.9156,322628.0
2015-08-20 12:00:00,49.46,49.48,49.41,49.47,63691.0,37.9156,37.9309,37.8773,37.9233,63691.0
2015-08-20 12:10:00,49.49,49.49,49.39,49.43,241984.0,37.9386,37.9386,37.862,37.8926,241984.0
2015-08-20 12:20:00,49.43,49.45,49.37,49.4,177240.0,37.8926,37.9079,37.8466,37.8696,177240.0
2015-08-20 12:30:00,49.4,49.45,49.39,49.41,153462.0,37.8696,37.9079,37.862,37.8773,153462.0
2015-08-20 12:40:00,49.41,49.42,49.32,49.34,315741.0,37.8773,37.885,37.8083,37.8236,315741.0
2015-08-20 12:50:00,49.34,49.35,49.21,49.25,344897.0,37.8236,37.8313,37.724,37.7546,344897.0
2015-08-20 13:00:00,49.25,49.29,49.24,49.27,312367.0,37.7546,37.7853,37.747,37.77,312367.0
2015-08-20 13:10:00,49.26,49.39,49.25,49.38,213073.0,37.7623,37.862,37.7546,37.8543,213073.0
2015-08-20 13:20:00,49.38,49.43,49.34,49.38,419170.0,37.8543,37.8926,37.8236,37.8543,419170.0
2015-08-20 13:30:00,49.38,49.41,49.37,49.37,260354.0,37.8543,37.8773,37.8466,37.8466,260354.0
2015-08-20 13:40:00,49.37,49.42,49.31,49.42,552388.0,37.8466,37.885,37.8006,37.885,552388.0
2015-08-20 13:50:00,49.42,49.45,49.41,49.44,201541.0,37.885,37.9079,37.8773,37.9003,201541.0
2015-08-20 14:00:00,49.43,49.44,49.36,49.37,40653.0,37.8926,37.9003,37.839,37.8466,40653.0
2015-08-20 14:10:00,49.37,49.38,49.3,49.33,173320.0,37.8466,37.8543,37.793,37.816,173320.0
2015-08-20 14:20:00,49.33,49.37,49.25,49.26,367586.0,37.816,37.8466,37.7546,37.7623,367586.0
2015-08-20 14:30:00,49.26,49.28,49.23,49.25,223450.0,37.7623,37.7776,37.7393,37.7546,223450.0
2015-08-20 14:40:00,49.24,49.26,49.2,49.2,207495.0,37.747,37.7623,37.7163,37.7163,207495.0
2015-08-20 14:50:00,49.21,49.27,49.21,49.23,134104.0,37.724,37.77,37.724,37.7393,134104.0
2015-08-20 15:00:00,49.22,49.28,49.21,49.28,142496.0,37.7316,37.7776,37.724,37.7776,142496.0
2015-08-20 15:10:00,49.27,49.29,49.21,49.23,226972.0,37.77,37.7853,37.724,37.7393,226972.0
2015-08-20 15:20:00,49.22,49.25,49.19,49.25,467946.0,37.7316,37.7546,37.7086,37.7546,467946.0
2015-08-20 15:30:00,49.25,49.33,49.25,49.26,280496.0,37.7546,37.816,37.7546,37.7623,280496.0
2015-08-20 15:40:00,49.25,49.26,49.17,49.18,366605.0,37.7546,37.7623,37.6933,37.701,366605.0
2015-08-20 15:50:00,49.18,49.18,49.02,49.05,1083419.0,37.701,37.701,37.5783,37.6013,1083419.0
2015-08-21 09:30:00,48.67,48.78,48.6,48.75,1098639.0,37.31,37.3943,37.2563,37.3713,1098639.0
2015-08-21 09:40:00,48.75,48.75,48.51,48.56,617197.0,37.3713,37.3713,37.1874,37.2257,617197.0
2015-08-21 09:50:00,48.55,48.61,48.53,48.61,536765.0,37.218,37.264,37.2027,37.264,536765.0
2015-08-21 10:00:00,48.6,48.75,48.59,48.71,795352.0,37.2563,37.3713,37.2487,37.3407,795352.0
2015-08-21 10:10:00,48.71,48.71,48.62,48.62,255595.0,37.3407,37.3407,37.2717,37.2717,255595.0
2015-08-21 10:20:00,48.62,48.67,48.57,48.57,548808.0,37.2717,37.31,37.2333,37.2333,548808.0
2015-08-21 10:30:00,48.58,48.61,48.46,48.51,500933.0,37.241,37.264,37.149,37.1874,500933.0
2015-08-21 10:40:00,48.5,48.57,48.5,48.52,1055775.0,37.1797,37.2333,37.1797,37.195,1055775.0
2015-08-21 10:50:00,48.53,48.59,48.48,48.53,614867.0,37.2027,37.2487,37.1644,37.2027,614867.0
2015-08-21 11:00:00,48.54,48.56,48.46,48.48,800019.0,37.2104,37.2257,37.149,37.1644,800019.0
2015-08-21 11:10:00,48.47,48.48,48.36,48.41,360212.0,37.1567,37.1644,37.0724,37.1107,360212.0
2015-08-21 11:20:00,48.4,48.46,48.33,48.4,1912878.0,37.103,37.149,37.0494,37.103,1912878.0
2015-08-21 11:30:00,48.4,48.44,48.26,48.27,1169915.0,37.103,37.1337,36.9957,37.0034,1169915.0
2015-08-21 11:40:00,48.26,48.41,48.25,48.41,427252.0,36.9957,37.1107,36.988,37.1107,427252.0
2015-08-21 11:50:00,48.41,48.49,48.37,48.48,743218.0,37.1107,37.172,37.08,37.1644,743218.0
2015-08-21 12:00:00,48.47,48.54,48.43,48.52,177168.0,37.1567,37.2104,37.126,37.195,177168.0
2015-08-21 12:10:00,48.52,48.55,48.37,48.41,440940.0,37.195,37.218,37.08,37.1107,440940.0
2015-08-21 12:20:00,48.41,48.42,48.34,48.37,227456.0,37.1107,37.1184,37.057,37.08,227456.0
2015-08-21 12:30:00,48.38,48.43,48.34,48.34,318388.0,37.0877,37.126,37.057,37.057,318388.0
2015-08-21 12:40:00,48.34,48.34,48.27,48.32,244375.0,37.057,37.057,37.0034,37.0417,244375.0
2015-08-21 12:50:00,48.32,48.32,48.22,48.22,169724.0,37.0417,37.0417,36.965,36.965,169724.0
2015-08-21 13:00:00,48.22,48.26,48.17,48.23,233726.0,36.965,36.9957,36.9267,36.9727,233726.0
2015-08-21 13:10:00,48.23,48.3,48.22,48.29,276905.0,36.9727,37.0264,36.965,37.0187,276905.0
2015-08-21 13:20:00,48.28,48.4,48.28,48.4,264325.0,37.011,37.103,37.011,37.103,264325.0
2015-08-21 13:30:00,48.4,48.41,48.32,48.4,518512.0,37.103,37.1107,37.0417,37.103,518512.0
2015-08-21 13:40:00,48.39,48.44,48.31,48.31,295268.0,37.0954,37.1337,37.034,37.034,295268.0
2015-08-21 13:50:00,48.31,48.39,48.25,48.38,231601.0,37.034,37.0954,36.988,37.0877,231601.0
2015-08-21 14:00:00,48.39,48.44,48.35,48.38,380270.0,37.0954,37.1337,37.0647,37.0877,380270.0
2015-08-21 14:10:00,48.38,48.39,48.27,48.3,366585.0,37.0877,37.0954,37.0034,37.0264,366585.0
2015-08-21 14:20:00,48.3,48.32,48.24,48.26,219300.0,37.0264,37.0417,36.9804,36.9957,219300.0
2015-08-21 14:30:00,48.26,48.32,48.19,48.21,299303.0,36.9957,37.0417,36.942,36.9574,299303.0
2015-08-21 14:40:00,48.21,48.21,48.08,48.09,215834.0,36.9574,36.9574,36.8577,36.8654,215834.0
2015-08-21 14:50:00,48.08,48.14,48.03,48.09,523994.0,36.8577,36.9037,36.8194,36.8654,523994.0
2015-08-21 15:00:00,48.09,48.14,48.06,48.06,459856.0,36.8654,36.9037,36.8424,36.8424,459856.0
2015-08-21 15:10:00,48.07,48.08,47.84,48.03,767874.0,36.8501,36.8577,36.6737,36.8194,767874.0
2015-08-21 15:20:00,48.03,48.05,47.96,48.02,465541.0,36.8194,36.8347,36.7657,36.8117,465541.0
2015-08-21 15:30:00,48.01,48.02,47.84,47.95,831079.0,36.8041,36.8117,36.6737,36.7581,831079.0
2015-08-21 15:40:00,47.94,48.03,47.91,48.02,861385.0,36.7504,36.8194,36.7274,36.8117,861385.0
2015-08-21 15:50:00,48.01,48.04,47.74,47.76,2230149.0,36.8041,36.8271,36.5971,36.6124,2230149.0
2015-08-24 09:30:00,45.4,46.02,43.72,45.1,2038704.0,34.8033,35.2785,33.5154,34.5733,2038704.0
2015-08-24 09:40:00,45.13,46.16,44.27,45.52,2715925.0,34.5963,35.3859,33.937,34.8952,2715925.0
2015-08-24 09:50:00,45.52,46.06,45.43,46.06,1787568.0,34.8952,35.3092,34.8263,35.3092,1787568.0
2015-08-24 10:00:00,46.06,46.37,45.84,46.21,2593659.0,35.3092,35.5468,35.1406,35.4242,2593659.0
2015-08-24 10:10:00,46.21,46.6,46.2,46.45,3307812.0,35.4242,35.7232,35.4165,35.6082,3307812.0
2015-08-24 10:20:00,46.46,46.8,46.43,46.48,2801153.0,35.6158,35.8765,35.5928,35.6312,2801153.0
2015-08-24 10:30:00,46.47,46.77,46.23,46.65,3700641.0,35.6235,35.8535,35.4395,35.7615,3700641.0
2015-08-24 10:40:00,46.65,46.75,46.43,46.59,2152866.0,35.7615,35.8382,35.5928,35.7155,2152866.0
2015-08-24 10:50:00,46.59,46.71,46.48,46.58,1835441.0,35.7155,35.8075,35.6312,35.7078,1835441.0
2015-08-24 11:00:00,46.58,46.64,46.34,46.4,1984503.0,35.7078,35.7538,35.5238,35.5698,1984503.0
2015-08-24 11:10:00,46.4,46.45,46.32,46.38,1515602.0,35.5698,35.6082,35.5085,35.5545,1515602.0
2015-08-24 11:20:00,46.38,46.39,46.28,46.3,2117106.0,35.5545,35.5622,35.4779,35.4932,2117106.0
2015-08-24 11:30:00,46.3,46.49,46.26,46.46,1192693.0,35.4932,35.6388,35.4625,35.6158,1192693.0
2015-08-24 11:40:00,46.46,46.66,46.38,46.65,2369213.0,35.6158,35.7692,35.5545,35.7615,2369213.0
2015-08-24 11:50:00,46.64,46.99,46.64,46.91,1971442.0,35.7538,36.0221,35.7538,35.9608,1971442.0
2015-08-24 12:00:00,46.9,46.93,46.66,46.83,1587823.0,35.9531,35.9761,35.7692,35.8995,1587823.0
2015-08-24 12:10:00,46.83,46.89,46.75,46.85,1207792.0,35.8995,35.9455,35.8382,35.9148,1207792.0
2015-08-24 12:20:00,46.86,47.0,46.81,46.96,1027632.0,35.9225,36.0298,35.8841,35.9991,1027632.0
2015-08-24 12:30:00,46.96,47.01,46.87,46.95,1609052.0,35.9991,36.0375,35.9301,35.9915,1609052.0
2015-08-24 12:40:00,46.95,46.98,46.78,46.81,1239848.0,35.9915,36.0145,35.8611,35.8841,1239848.0
2015-08-24 12:50:00,46.82,46.96,46.79,46.9,1143498.0,35.8918,35.9991,35.8688,35.9531,1143498.0
2015-08-24 13:00:00,46.9,47.06,46.9,47.05,979208.0,35.9531,36.0758,35.9531,36.0681,979208.0
2015-08-24 13:10:00,47.06,47.1,46.96,47.03,698118.0,36.0758,36.1065,35.9991,36.0528,698118.0
2015-08-24 13:20:00,47.03,47.03,46.77,46.83,1378254.0,36.0528,36.0528,35.8535,35.8995,1378254.0
2015-08-24 13:30:00,46.83,46.83,46.63,46.66,751183.0,35.8995,35.8995,35.7462,35.7692,751183.0
2015-08-24 13:40:00,46.66,46.83,46.63,46.8,385416.0,35.7692,35.8995,35.7462,35.8765,385416.0
2015-08-24 13:50:00,46.8,46.8,46.52,46.53,733932.0,35.8765,35.8765,35.6618,35.6695,733932.0
2015-08-24 14:00:00,46.54,46.56,46.41,46.43,1308328.0,35.6772,35.6925,35.5775,35.5928,1308328.0
2015-08-24 14:10:00,46.43,46.54,46.29,46.52,2020829.0,35.5928,35.6772,35.4855,35.6618,2020829.0
2015-08-24 14:20:00,46.53,46.6,46.47,46.49,1280234.0,35.6695,35.7232,35.6235,35.6388,1280234.0
2015-08-24 14:30:00,46.49,46.68,46.44,46.64,1369392.0,35.6388,35.7845,35.6005,35.7538,1369392.0
2015-08-24 14:40:00,46.64,46.64,46.37,46.41,1893319.0,35.7538,35.7538,35.5468,35.5775,1893319.0
2015-08-24 14:50:00,46.41,46.43,45.91,45.96,2165383.0,35.5775,35.5928,35.1942,35.2325,2165383.0
2015-08-24 15:00:00,45.97,46.24,45.82,46.24,1516601.0,35.2402,35.4472,35.1252,35.4472,1516601.0
2015-08-24 15:10:00,46.24,46.24,46.0,46.03,731683.0,35.4472,35.4472,35.2632,35.2862,731683.0
2015-08-24 15:20:00,46.04,46.09,45.87,45.96,1524772.0,35.2939,35.3322,35.1636,35.2325,1524772.0
2015-08-24 15:30:00,45.95,46.41,45.86,46.4,903021.0,35.2249,35.5775,35.1559,35.5698,903021.0
2015-08-24 15:40:00,46.4,46.87,46.26,46.48,1497817.0,35.5698,35.9301,35.4625,35.6312,1497817.0
2015-08-24 15:50:00,46.48,46.66,46.02,46.06,3488444.0,35.6312,35.7692,35.2785,35.3092,3488444.0
2015-08-25 09:30:00,47.71,47.71,47.06,47.2,1605449.0,36.5741,36.5741,36.0758,36.1831,1605449.0
2015-08-25 09:40:00,47.2,47.25,47.02,47.13,894686.0,36.1831,36.2214,36.0451,36.1295,894686.0
2015-08-25 09:50:00,47.13,47.27,47.1,47.2,731062.0,36.1295,36.2368,36.1065,36.1831,731062.0
2015-08-25 10:00:00,47.19,47.26,47.08,47.21,739860.0,36.1755,36.2291,36.0911,36.1908,739860.0
2015-08-25 10:10:00,47.2,47.29,47.12,47.14,1170938.0,36.1831,36.2521,36.1218,36.1371,1170938.0
2015-08-25 10:20:00,47.15,47.17,46.99,47.08,835271.0,36.1448,36.1601,36.0221,36.0911,835271.0
2015-08-25 10:30:00,47.08,47.08,46.98,47.03,407825.0,36.0911,36.0911,36.0145,36.0528,407825.0
2015-08-25 10:40:00,47.04,47.13,47.02,47.07,727971.0,36.0605,36.1295,36.0451,36.0835,727971.0
2015-08-25 10:50:00,47.07,47.12,47.04,47.09,648786.0,36.0835,36.1218,36.0605,36.0988,648786.0
2015-08-25 11:00:00,47.09,47.17,47.09,47.16,843730.0,36.0988,36.1601,36.0988,36.1525,843730.0
2015-08-25 11:10:00,47.17,47.3,47.17,47.27,206995.0,36.1601,36.2598,36.1601,36.2368,206995.0
2015-08-25 11:20:00,47.27,47.37,47.2,47.2,903445.0,36.2368,36.3134,36.1831,36.1831,903445.0
2015-08-25 11:30:00,47.2,47.21,47.07,47.08,519704.0,36.1831,36.1908,36.0835,36.0911,519704.0
2015-08-25 11:40:00,47.08,47.11,46.98,47.07,321180.0,36.0911,36.1141,36.0145,36.0835,321180.0
2015-08-25 11:50:00,47.07,47.08,46.95,46.98,387841.0,36.0835,36.0911,35.9915,36.0145,387841.0
2015-08-25 12:00:00,46.98,47.03,46.94,47.0,216891.0,36.0145,36.0528,35.9838,36.0298,216891.0
2015-08-25 12:10:00,47.0,47.07,46.94,46.96,251550.0,36.0298,36.0835,35.9838,35.9991,251550.0
2015-08-25 12:20:00,46.96,47.03,46.93,46.96,203092.0,35.9991,36.0528,35.9761,35.9991,203092.0
2015-08-25 12:30:00,46.95,47.0,46.88,46.91,233365.0,35.9915,36.0298,35.9378,35.9608,233365.0
2015-08-25 12:40:00,46.9,46.97,46.9,46.93,811921.0,35.9531,36.0068,35.9531,35.9761,811921.0
2015-08-25 12:50:00,46.93,46.97,46.85,46.87,512083.0,35.9761,36.0068,35.9148,35.9301,512083.0
2015-08-25 13:00:00,46.86,46.94,46.8,46.88,308264.0,35.9225,35.9838,35.8765,35.9378,308264.0
2015-08-25 13:10:00,46.88,46.9,46.81,46.82,261465.0,35.9378,35.9531,35.8841,35.8918,261465.0
2015-08-25 13:20:00,46.81,46.87,46.64,46.65,918159.0,35.8841,35.9301,35.7538,35.7615,918159.0
2015-08-25 13:30:00,46.65,46.76,46.62,46.75,666505.0,35.7615,35.8458,35.7385,35.8382,666505.0
2015-08-25 13:40:00,46.74,46.74,46.6,46.66,615855.0,35.8305,35.8305,35.7232,35.7692,615855.0
2015-08-25 13:50:00,46.67,46.82,46.66,46.78,792721.0,35.7768,35.8918,35.7692,35.8611,792721.0
2015-08-25 14:00:00,46.77,46.79,46.68,46.69,376671.0,35.8535,35.8688,35.7845,35.7922,376671.0
2015-08-25 14:10:00,46.69,46.75,46.65,46.75,299786.0,35.7922,35.8382,35.7615,35.8382,299786.0
2015-08-25 14:20:00,46.75,46.83,46.69,46.72,644917.0,35.8382,35.8995,35.7922,35.8152,644917.0
2015-08-25 14:30:00,46.72,46.79,46.68,46.7,437815.0,35.8152,35.8688,35.7845,35.7998,437815.0
2015-08-25 14:40:00,46.71,46.87,46.71,46.87,367566.0,35.8075,35.9301,35.8075,35.9301,367566.0
2015-08-25 14:50:00,46.88,46.94,46.86,46.89,525592.0,35.9378,35.9838,35.9225,35.9455,525592.0
2015-08-25 15:00:00,46.89,46.93,46.75,46.77,600407.0,35.9455,35.9761,35.8382,35.8535,600407.0
2015-08-25 15:10:00,46.77,46.78,46.54,46.56,756237.0,35.8535,35.8611,35.6772,35.6925,756237.0
2015-08-25 15:20:00,46.55,46.57,46.39,46.41,1216556.0,35.6848,35.7002,35.5622,35.5775,1216556.0
2015-08-25 15:30:00,46.4,46.44,46.05,46.07,2822864.0,35.5698,35.6005,35.3015,35.3169,2822864.0
2015-08-25 15:40:00,46.07,46.2,45.76,45.85,3073800.0,35.3169,35.4165,35.0792,35.1482,3073800.0
2015-08-25 15:50:00,45.85,46.14,45.65,45.7,3684487.0,35.1482,35.3705,34.9949,35.0332,3684487.0
2015-08-26 09:30:00,46.61,46.76,46.34,46.48,1259658.0,35.7308,35.8458,35.5238,35.6312,1259658.0
2015-08-26 09:40:00,46.48,46.51,46.24,46.47,985557.0,35.6312,35.6542,35.4472,35.6235,985557.0
2015-08-26 09:50:00,46.46,46.47,46.28,46.37,736704.0,35.6158,35.6235,35.4779,35.5468,736704.0
2015-08-26 10:00:00,46.36,46.51,46.29,46.39,544948.0,35.5392,35.6542,35.4855,35.5622,544948.0
2015-08-26 10:10:00,46.39,46.42,46.01,46.04,1550585.0,35.5622,35.5852,35.2709,35.2939,1550585.0
2015-08-26 10:20:00,46.03,46.24,45.99,46.17,896340.0,35.2862,35.4472,35.2555,35.3935,896340.0
2015-08-26 10:30:00,46.16,46.38,46.1,46.23,1166675.0,35.3859,35.5545,35.3399,35.4395,1166675.0
2015-08-26 10:40:00,46.23,46.25,46.05,46.14,1601135.0,35.4395,35.4549,35.3015,35.3705,1601135.0
2015-08-26 10:50:00,46.15,46.31,46.1,46.16,865204.0,35.3782,35.5009,35.3399,35.3859,865204.0
2015-08-26 11:00:00,46.16,46.19,46.04,46.09,537024.0,35.3859,35.4089,35.2939,35.3322,537024.0
2015-08-26 11:10:00,46.09,46.15,45.98,46.13,585702.0,35.3322,35.3782,35.2479,35.3629,585702.0
2015-08-26 11:20:00,46.12,46.15,45.99,46.01,267140.0,35.3552,35.3782,35.2555,35.2709,267140.0
2015-08-26 11:30:00,46.01,46.05,45.79,45.8,445184.0,35.2709,35.3015,35.1022,35.1099,445184.0
2015-08-26 11:40:00,45.8,45.95,45.8,45.92,430962.0,35.1099,35.2249,35.1099,35.2019,430962.0
2015-08-26 11:50:00,45.92,46.0,45.89,45.91,349413.0,35.2019,35.2632,35.1789,35.1942,349413.0
2015-08-26 12:00:00,45.92,45.93,45.82,45.88,233554.0,35.2019,35.2095,35.1252,35.1712,233554.0
2015-08-26 12:10:00,45.88,45.98,45.85,45.95,218147.0,35.1712,35.2479,35.1482,35.2249,218147.0
2015-08-26 12:20:00,45.95,45.98,45.83,45.86,242657.0,35.2249,35.2479,35.1329,35.1559,242657.0
2015-08-26 12:30:00,45.87,45.87,45.76,45.8,296144.0,35.1636,35.1636,35.0792,35.1099,296144.0
2015-08-26 12:40:00,45.79,45.89,45.75,45.87,351149.0,35.1022,35.1789,35.0716,35.1636,351149.0
2015-08-26 12:50:00,45.87,46.05,45.82,46.05,287967.0,35.1636,35.3015,35.1252,35.3015,287967.0
2015-08-26 13:00:00,46.05,46.13,45.97,46.01,276343.0,35.3015,35.3629,35.2402,35.2709,276343.0
2015-08-26 13:10:00,46.01,46.1,46.0,46.06,337697.0,35.2709,35.3399,35.2632,35.3092,337697.0
2015-08-26 13:20:00,46.07,46.26,46.07,46.26,372525.0,35.3169,35.4625,35.3169,35.4625,372525.0
2015-08-26 13:30:00,46.27,46.38,46.19,46.37,510552.0,35.4702,35.5545,35.4089,35.5468,510552.0
2015-08-26 13:40:00,46.36,46.38,46.25,46.3,335919.0,35.5392,35.5545,35.4549,35.4932,335919.0
2015-08-26 13:50:00,46.3,46.44,46.28,46.43,446195.0,35.4932,35.6005,35.4779,35.5928,446195.0
2015-08-26 14:00:00,46.43,46.44,46.31,46.39,354144.0,35.5928,35.6005,35.5009,35.5622,354144.0
2015-08-26 14:10:00,46.39,46.42,46.16,46.18,373197.0,35.5622,35.5852,35.3859,35.4012,373197.0
2015-08-26 14:20:00,46.18,46.25,46.15,46.23,331358.0,35.4012,35.4549,35.3782,35.4395,331358.0
2015-08-26 14:30:00,46.23,46.39,46.21,46.37,374413.0,35.4395,35.5622,35.4242,35.5468,374413.0
2015-08-26 14:40:00,46.37,46.55,46.37,46.43,633446.0,35.5468,35.6848,35.5468,35.5928,633446.0
2015-08-26 14:50:00,46.43,46.51,46.39,46.5,617614.0,35.5928,35.6542,35.5622,35.6465,617614.0
2015-08-26 15:00:00,46.51,46.68,46.44,46.67,623995.0,35.6542,35.7845,35.6005,35.7768,623995.0
2015-08-26 15:10:00,46.66,46.89,46.66,46.88,699999.0,35.7692,35.9455,35.7692,35.9378,699999.0
2015-08-26 15:20:00,46.87,46.95,46.75,46.77,491201.0,35.9301,35.9915,35.8382,35.8535,491201.0
2015-08-26 15:30:00,46.77,46.92,46.76,46.84,693273.0,35.8535,35.9685,35.8458,35.9071,693273.0
2015-08-26 15:40:00,46.84,47.12,46.83,46.99,790901.0,35.9071,36.1218,35.8995,36.0221,790901.0
2015-08-26 15:50:00,46.99,47.13,46.93,47.06,1854163.0,36.0221,36.1295,35.9761,36.0758,1854163.0
2015-08-27 09:30:00,47.43,47.6,47.42,47.54,615056.0,36.3594,36.4898,36.3518,36.4438,615056.0
2015-08-27 09:40:00,47.53,47.59,47.37,47.43,800438.0,36.4361,36.4821,36.3134,36.3594,800438.0
2015-08-27 09:50:00,47.44,47.5,47.34,47.4,595497.0,36.3671,36.4131,36.2904,36.3364,595497.0
2015-08-27 10:00:00,47.4,47.42,47.3,47.37,420609.0,36.3364,36.3518,36.2598,36.3134,420609.0
2015-08-27 10:10:00,47.37,47.44,47.34,47.4,510048.0,36.3134,36.3671,36.2904,36.3364,510048.0
2015-08-27 10:20:00,47.4,47.52,47.35,47.5,286966.0,36.3364,36.4284,36.2981,36.4131,286966.0
2015-08-27 10:30:00,47.5,47.5,47.4,47.45,272120.0,36.4131,36.4131,36.3364,36.3748,272120.0
2015-08-27 10:40:00,47.45,47.59,47.41,47.57,469536.0,36.3748,36.4821,36.3441,36.4668,469536.0
2015-08-27 10:50:00,47.57,47.59,47.54,47.56,205539.0,36.4668,36.4821,36.4438,36.4591,205539.0
2015-08-27 11:00:00,47.55,47.65,47.53,47.59,402646.0,36.4514,36.5281,36.4361,36.4821,402646.0
2015-08-27 11:10:00,47.6,47.62,47.53,47.59,363224.0,36.4898,36.5051,36.4361,36.4821,363224.0
2015-08-27 11:20:00,47.58,47.67,47.58,47.63,128460.0,36.4744,36.5434,36.4744,36.5128,128460.0
2015-08-27 11:30:00,47.64,47.66,47.58,47.58,215314.0,36.5204,36.5358,36.4744,36.4744,215314.0
2015-08-27 11:40:00,47.58,47.66,47.56,47.65,74298.0,36.4744,36.5358,36.4591,36.5281,74298.0
2015-08-27 11:50:00,47.66,47.69,47.63,47.67,98553.0,36.5358,36.5587,36.5128,36.5434,98553.0
2015-08-27 12:00:00,47.66,47.82,47.66,47.78,237268.0,36.5358,36.6584,36.5358,36.6277,237268.0
2015-08-27 12:10:00,47.78,47.78,47.72,47.75,102787.0,36.6277,36.6277,36.5817,36.6047,102787.0
2015-08-27 12:20:00,47.74,47.78,47.73,47.78,64264.0,36.5971,36.6277,36.5894,36.6277,64264.0
2015-08-27 12:30:00,47.78,47.83,47.77,47.81,187597.0,36.6277,36.6661,36.6201,36.6507,187597.0
2015-08-27 12:40:00,47.81,47.82,47.77,47.8,118938.0,36.6507,36.6584,36.6201,36.6431,118938.0
2015-08-27 12:50:00,47.79,47.89,47.79,47.88,204360.0,36.6354,36.7121,36.6354,36.7044,204360.0
2015-08-27 13:00:00,47.88,47.88,47.81,47.86,96912.0,36.7044,36.7044,36.6507,36.6891,96912.0
2015-08-27 13:10:00,47.85,47.89,47.81,47.81,103718.0,36.6814,36.7121,36.6507,36.6507,103718.0
2015-08-27 13:20:00,47.8,47.82,47.73,47.75,170163.0,36.6431,36.6584,36.5894,36.6047,170163.0
2015-08-27 13:30:00,47.74,47.79,47.72,47.73,187158.0,36.5971,36.6354,36.5817,36.5894,187158.0
2015-08-27 13:40:00,47.73,47.78,47.68,47.73,162068.0,36.5894,36.6277,36.5511,36.5894,162068.0
2015-08-27 13:50:00,47.73,47.82,47.69,47.81,133752.0,36.5894,36.6584,36.5587,36.6507,133752.0
2015-08-27 14:00:00,47.81,47.82,47.76,47.76,370914.0,36.6507,36.6584,36.6124,36.6124,370914.0
2015-08-27 14:10:00,47.77,47.79,47.61,47.65,275306.0,36.6201,36.6354,36.4974,36.5281,275306.0
2015-08-27 14:20:00,47.64,47.68,47.47,47.52,413216.0,36.5204,36.5511,36.3901,36.4284,413216.0
2015-08-27 14:30:00,47.51,47.57,47.46,47.56,572487.0,36.4208,36.4668,36.3824,36.4591,572487.0
2015-08-27 14:40:00,47.55,47.55,47.3,47.32,425613.0,36.4514,36.4514,36.2598,36.2751,425613.0
2015-08-27 14:50:00,47.32,47.4,47.13,47.15,531704.0,36.2751,36.3364,36.1295,36.1448,531704.0
2015-08-27 15:00:00,47.16,47.27,46.87,47.11,2719445.0,36.1525,36.2368,35.9301,36.1141,2719445.0
2015-08-27 15:10:00,47.1,47.22,47.01,47.21,826738.0,36.1065,36.1984,36.0375,36.1908,826738.0
2015-08-27 15:20:00,47.2,47.35,47.09,47.33,782160.0,36.1831,36.2981,36.0988,36.2828,782160.0
2015-08-27 15:30:00,47.34,47.46,47.26,47.34,1088915.0,36.2904,36.3824,36.2291,36.2904,1088915.0
2015-08-27 15:40:00,47.35,47.63,47.32,47.62,1013026.0,36.2981,36.5128,36.2751,36.5051,1013026.0
2015-08-27 15:50:00,47.62,47.76,47.57,47.75,1319545.0,36.5051,36.6124,36.4668,36.6047,1319545.0
2015-08-28 09:30:00,47.61,47.66,47.5,47.59,686979.0,36.4974,36.5358,36.4131,36.4821,686979.0
2015-08-28 09:40:00,47.59,47.61,47.51,47.56,454096.0,36.4821,36.4974,36.4208,36.4591,454096.0
2015-08-28 09:50:00,47.55,47.68,47.54,47.65,292694.0,36.4514,36.5511,36.4438,36.5281,292694.0
2015-08-28 10:00:00,47.65,47.67,47.5,47.54,360218.0,36.5281,36.5434,36.4131,36.4438,360218.0
2015-08-28 10:10:00,47.54,47.59,47.49,47.55,235027.0,36.4438,36.4821,36.4054,36.4514,235027.0
2015-08-28 10:20:00,47.55,47.6,47.49,47.56,180304.0,36.4514,36.4898,36.4054,36.4591,180304.0
2015-08-28 10:30:00,47.56,47.62,47.49,47.51,188639.0,36.4591,36.5051,36.4054,36.4208,188639.0
2015-08-28 10:40:00,47.5,47.52,47.43,47.46,164681.0,36.4131,36.4284,36.3594,36.3824,164681.0
2015-08-28 10:50:00,47.46,47.49,47.43,47.44,110477.0,36.3824,36.4054,36.3594,36.3671,110477.0
2015-08-28 11:00:00,47.44,47.53,47.44,47.5,93628.0,36.3671,36.4361,36.3671,36.4131,93628.0
2015-08-28 11:10:00,47.5,47.57,47.5,47.53,578092.0,36.4131,36.4668,36.4131,36.4361,578092.0
2015-08-28 11:20:00,47.54,47.66,47.53,47.65,130325.0,36.4438,36.5358,36.4361,36.5281,130325.0
2015-08-28 11:30:00,47.65,47.69,47.56,47.57,137568.0,36.5281,36.5587,36.4591,36.4668,137568.0
2015-08-28 11:40:00,47.56,47.58,47.44,47.48,239841.0,36.4591,36.4744,36.3671,36.3978,239841.0
2015-08-28 11:50:00,47.47,47.51,47.36,47.41,87407.0,36.3901,36.4208,36.3058,36.3441,87407.0
2015-08-28 12:00:00,47.41,47.44,47.39,47.39,123091.0,36.3441,36.3671,36.3288,36.3288,123091.0
2015-08-28 12:10:00,47.39,47.44,47.36,47.42,154214.0,36.3288,36.3671,36.3058,36.3518,154214.0
2015-08-28 12:20:00,47.42,47.43,47.38,47.42,144204.0,36.3518,36.3594,36.3211,36.3518,144204.0
2015-08-28 12:30:00,47.42,47.46,47.41,47.42,79291.0,36.3518,36.3824,36.3441,36.3518,79291.0
2015-08-28 12:40:00,47.42,47.45,47.38,47.43,48852.0,36.3518,36.3748,36.3211,36.3594,48852.0
2015-08-28 12:50:00,47.43,47.45,47.4,47.42,70000.0,36.3594,36.3748,36.3364,36.3518,70000.0
2015-08-28 13:00:00,47.43,47.45,47.39,47.43,145599.0,36.3594,36.3748,36.3288,36.3594,145599.0
2015-08-28 13:10:00,47.44,47.49,47.43,47.48,153666.0,36.3671,36.4054,36.3594,36.3978,153666.0
2015-08-28 13:20:00,47.49,47.5,47.39,47.4,144565.0,36.4054,36.4131,36.3288,36.3364,144565.0
2015-08-28 13:30:00,47.39,47.44,47.35,47.36,309334.0,36.3288,36.3671,36.2981,36.3058,309334.0
2015-08-28 13:40:00,47.36,47.47,47.35,47.44,111540.0,36.3058,36.3901,36.2981,36.3671,111540.0
2015-08-28 13:50:00,47.45,47.5,47.44,47.47,81485.0,36.3748,36.4131,36.3671,36.3901,81485.0
2015-08-28 14:00:00,47.47,47.59,47.47,47.55,99144.0,36.3901,36.4821,36.3901,36.4514,99144.0
2015-08-28 14:10:00,47.55,47.56,47.48,47.52,100104.0,36.4514,36.4591,36.3978,36.4284,100104.0
2015-08-28 14:20:00,47.53,47.58,47.51,47.55,81569.0,36.4361,36.4744,36.4208,36.4514,81569.0
2015-08-28 14:30:00,47.55,47.58,47.48,47.55,74871.0,36.4514,36.4744,36.3978,36.4514,74871.0
2015-08-28 14:40:00,47.55,47.63,47.52,47.59,99659.0,36.4514,36.5128,36.4284,36.4821,99659.0
2015-08-28 14:50:00,47.6,47.61,47.53,47.59,83551.0,36.4898,36.4974,36.4361,36.4821,83551.0
2015-08-28 15:00:00,47.59,47.6,47.52,47.58,141880.0,36.4821,36.4898,36.4284,36.4744,141880.0
2015-08-28 15:10:00,47.57,47.59,47.51,47.52,110770.0,36.4668,36.4821,36.4208,36.4284,110770.0
2015-08-28 15:20:00,47.52,47.54,47.44,47.49,123107.0,36.4284,36.4438,36.3671,36.4054,123107.0
2015-08-28 15:30:00,47.49,47.5,47.39,47.42,357850.0,36.4054,36.4131,36.3288,36.3518,357850.0
2015-08-28 15:40:00,47.42,47.5,47.36,47.47,431758.0,36.3518,36.4131,36.3058,36.3901,431758.0
2015-08-28 15:50:00,47.47,47.68,47.47,47.65,975562.0,36.3901,36.5511,36.3901,36.5281,975562.0
2015-08-31 09:30:00,47.52,47.52,47.3,47.31,235736.0,36.4284,36.4284,36.2598,36.2674,235736.0
2015-08-31 09:40:00,47.31,47.41,47.28,47.33,211925.0,36.2674,36.3441,36.2444,36.2828,211925.0
2015-08-31 09:50:00,47.33,47.36,47.28,47.28,306907.0,36.2828,36.3058,36.2444,36.2444,306907.0
2015-08-31 10:00:00,47.29,47.3,47.18,47.24,151079.0,36.2521,36.2598,36.1678,36.2138,151079.0
2015-08-31 10:10:00,47.24,47.27,47.2,47.24,174967.0,36.2138,36.2368,36.1831,36.2138,174967.0
2015-08-31 10:20:00,47.24,47.36,47.23,47.35,101189.0,36.2138,36.3058,36.2061,36.2981,101189.0
2015-08-31 10:30:00,47.35,47.4,47.34,47.39,141420.0,36.2981,36.3364,36.2904,36.3288,141420.0
2015-08-31 10:40:00,47.4,47.41,47.34,47.35,249604.0,36.3364,36.3441,36.2904,36.2981,249604.0
2015-08-31 10:50:00,47.34,47.37,47.32,47.32,221167.0,36.2904,36.3134,36.2751,36.2751,221167.0
2015-08-31 11:00:00,47.31,47.32,47.23,47.26,312353.0,36.2674,36.2751,36.2061,36.2291,312353.0
2015-08-31 11:10:00,47.26,47.35,47.24,47.33,238983.0,36.2291,36.2981,36.2138,36.2828,238983.0
2015-08-31 11:20:00,47.34,47.36,47.31,47.33,210233.0,36.2904,36.3058,36.2674,36.2828,210233.0
2015-08-31 11:30:00,47.32,47.34,47.29,47.32,396034.0,36.2751,36.2904,36.2521,36.2751,396034.0
2015-08-31 11:40:00,47.33,47.46,47.33,47.37,304949.0,36.2828,36.3824,36.2828,36.3134,304949.0
2015-08-31 11:50:00,47.37,47.37,47.25,47.28,208043.0,36.3134,36.3134,36.2214,36.2444,208043.0
2015-08-31 12:00:00,47.29,47.36,47.29,47.3,371198.0,36.2521,36.3058,36.2521,36.2598,371198.0
2015-08-31 12:10:00,47.3,47.33,47.27,47.32,213830.0,36.2598,36.2828,36.2368,36.2751,213830.0
2015-08-31 12:20:00,47.32,47.39,47.32,47.37,192375.0,36.2751,36.3288,36.2751,36.3134,192375.0
2015-08-31 12:30:00,47.37,47.38,47.33,47.35,139290.0,36.3134,36.3211,36.2828,36.2981,139290.0
2015-08-31 12:40:00,47.34,47.36,47.31,47.34,138695.0,36.2904,36.3058,36.2674,36.2904,138695.0
2015-08-31 12:50:00,47.35,47.39,47.33,47.34,164594.0,36.2981,36.3288,36.2828,36.2904,164594.0
2015-08-31 13:00:00,47.33,47.36,47.33,47.34,119403.0,36.2828,36.3058,36.2828,36.2904,119403.0
2015-08-31 13:10:00,47.34,47.35,47.3,47.32,228379.0,36.2904,36.2981,36.2598,36.2751,228379.0
2015-08-31 13:20:00,47.32,47.32,47.26,47.31,166288.0,36.2751,36.2751,36.2291,36.2674,166288.0
2015-08-31 13:30:00,47.31,47.31,47.24,47.29,165859.0,36.2674,36.2674,36.2138,36.2521,165859.0
2015-08-31 13:40:00,47.29,47.31,47.27,47.28,202149.0,36.2521,36.2674,36.2368,36.2444,202149.0
2015-08-31 13:50:00,47.28,47.32,47.26,47.3,340005.0,36.2444,36.2751,36.2291,36.2598,340005.0
2015-08-31 14:00:00,47.31,47.37,47.27,47.28,405227.0,36.2674,36.3134,36.2368,36.2444,405227.0
2015-08-31 14:10:00,47.28,47.29,47.23,47.25,675837.0,36.2444,36.2521,36.2061,36.2214,675837.0
2015-08-31 14:20:00,47.24,47.31,47.24,47.28,455950.0,36.2138,36.2674,36.2138,36.2444,455950.0
2015-08-31 14:30:00,47.28,47.32,47.26,47.27,542206.0,36.2444,36.2751,36.2291,36.2368,542206.0
2015-08-31 14:40:00,47.27,47.29,47.23,47.24,250344.0,36.2368,36.2521,36.2061,36.2138,250344.0
2015-08-31 14:50:00,47.23,47.23,47.2,47.22,426867.0,36.2061,36.2061,36.1831,36.1984,426867.0
2015-08-31 15:00:00,47.22,47.35,47.22,47.33,235506.0,36.1984,36.2981,36.1984,36.2828,235506.0
2015-08-31 15:10:00,47.33,47.35,47.25,47.25,1244285.0,36.2828,36.2981,36.2214,36.2214,1244285.0
2015-08-31 15:20:00,47.25,47.28,47.21,47.25,237670.0,36.2214,36.2444,36.1908,36.2214,237670.0
2015-08-31 15:30:00,47.25,47.39,47.24,47.31,344087.0,36.2214,36.3288,36.2138,36.2674,344087.0
2015-08-31 15:40:00,47.31,47.43,47.31,47.38,282498.0,36.2674,36.3594,36.2674,36.3211,282498.0
2015-08-31 15:50:00,47.38,47.43,47.31,47.32,959618.0,36.3211,36.3594,36.2674,36.2751,959618.0
2015-09-01 09:30:00,46.37,46.62,46.05,46.45,417824.0,35.5468,35.7385,35.3015,35.6082,417824.0
2015-09-01 09:40:00,46.45,46.66,46.4,46.58,820022.0,35.6082,35.7692,35.5698,35.7078,820022.0
2015-09-01 09:50:00,46.57,46.6,46.49,46.56,575772.0,35.7002,35.7232,35.6388,35.6925,575772.0
2015-09-01 10:00:00,46.55,46.56,46.41,46.5,489388.0,35.6848,35.6925,35.5775,35.6465,489388.0
2015-09-01 10:10:00,46.5,46.59,46.48,46.57,463269.0,35.6465,35.7155,35.6312,35.7002,463269.0
2015-09-01 10:20:00,46.57,46.77,46.53,46.76,327957.0,35.7002,35.8535,35.6695,35.8458,327957.0
2015-09-01 10:30:00,46.77,46.85,46.69,46.75,492862.0,35.8535,35.9148,35.7922,35.8382,492862.0
2015-09-01 10:40:00,46.76,46.77,46.65,46.71,497419.0,35.8458,35.8535,35.7615,35.8075,497419.0
2015-09-01 10:50:00,46.71,46.71,46.62,46.7,310761.0,35.8075,35.8075,35.7385,35.7998,310761.0
2015-09-01 11:00:00,46.71,46.76,46.61,46.74,160417.0,35.8075,35.8458,35.7308,35.8305,160417.0
2015-09-01 11:10:00,46.74,46.78,46.71,46.73,172688.0,35.8305,35.8611,35.8075,35.8228,172688.0
2015-09-01 11:20:00,46.73,46.76,46.68,46.69,166124.0,35.8228,35.8458,35.7845,35.7922,166124.0
2015-09-01 11:30:00,46.69,46.74,46.67,46.7,161039.0,35.7922,35.8305,35.7768,35.7998,161039.0
2015-09-01 11:40:00,46.7,46.72,46.64,46.72,156483.0,35.7998,35.8152,35.7538,35.8152,156483.0
2015-09-01 11:50:00,46.72,46.73,46.65,46.69,151416.0,35.8152,35.8228,35.7615,35.7922,151416.0
2015-09-01 12:00:00,46.69,46.74,46.61,46.61,163572.0,35.7922,35.8305,35.7308,35.7308,163572.0
2015-09-01 12:10:00,46.61,46.66,46.6,46.65,317297.0,35.7308,35.7692,35.7232,35.7615,317297.0
2015-09-01 12:20:00,46.66,46.66,46.55,46.55,249262.0,35.7692,35.7692,35.6848,35.6848,249262.0
2015-09-01 12:30:00,46.55,46.56,46.52,46.56,233226.0,35.6848,35.6925,35.6618,35.6925,233226.0
2015-09-01 12:40:00,46.56,46.58,46.44,46.47,474910.0,35.6925,35.7078,35.6005,35.6235,474910.0
2015-09-01 12:50:00,46.46,46.51,46.43,46.45,185118.0,35.6158,35.6542,35.5928,35.6082,185118.0
2015-09-01 13:00:00,46.44,46.57,46.43,46.44,304446.0,35.6005,35.7002,35.5928,35.6005,304446.0
2015-09-01 13:10:00,46.44,46.49,46.39,46.43,164169.0,35.6005,35.6388,35.5622,35.5928,164169.0
2015-09-01 13:20:00,46.43,46.55,46.41,46.53,261435.0,35.5928,35.6848,35.5775,35.6695,261435.0
2015-09-01 13:30:00,46.53,46.57,46.47,46.49,247008.0,35.6695,35.7002,35.6235,35.6388,247008.0
2015-09-01 13:40:00,46.49,46.55,46.45,46.51,142956.0,35.6388,35.6848,35.6082,35.6542,142956.0
2015-09-01 13:50:00,46.52,46.56,46.51,46.54,98298.0,35.6618,35.6925,35.6542,35.6772,98298.0
2015-09-01 14:00:00,46.53,46.54,46.42,46.43,109508.0,35.6695,35.6772,35.5852,35.5928,109508.0
2015-09-01 14:10:00,46.42,46.44,46.35,46.35,131070.0,35.5852,35.6005,35.5315,35.5315,131070.0
2015-09-01 14:20:00,46.36,46.46,46.34,46.44,270509.0,35.5392,35.6158,35.5238,35.6005,270509.0
2015-09-01 14:30:00,46.43,46.59,46.42,46.58,236979.0,35.5928,35.7155,35.5852,35.7078,236979.0
2015-09-01 14:40:00,46.59,46.6,46.44,46.45,194701.0,35.7155,35.7232,35.6005,35.6082,194701.0
2015-09-01 14:50:00,46.44,46.55,46.42,46.43,212372.0,35.6005,35.6848,35.5852,35.5928,212372.0
2015-09-01 15:00:00,46.44,46.46,46.35,46.43,339217.0,35.6005,35.6158,35.5315,35.5928,339217.0
2015-09-01 15:10:00,46.42,46.48,46.39,46.4,273215.0,35.5852,35.6312,35.5622,35.5698,273215.0
2015-09-01 15:20:00,46.41,46.46,46.32,46.33,390681.0,35.5775,35.6158,35.5085,35.5162,390681.0
2015-09-01 15:30:00,46.33,46.36,46.2,46.24,794467.0,35.5162,35.5392,35.4165,35.4472,794467.0
2015-09-01 15:40:00,46.24,46.29,46.07,46.23,1059473.0,35.4472,35.4855,35.3169,35.4395,1059473.0
2015-09-01 15:50:00,46.23,46.49,46.22,46.34,2168506.0,35.4395,35.6388,35.4319,35.5238,2168506.0
2015-09-02 09:30:00,46.74,46.84,46.67,46.83,499296.0,35.8305,35.9071,35.7768,35.8995,499296.0
2015-09-02 09:40:00,46.83,46.91,46.79,46.84,310710.0,35.8995,35.9608,35.8688,35.9071,310710.0
2015-09-02 09:50:00,46.84,46.85,46.72,46.75,215397.0,35.9071,35.9148,35.8152,35.8382,215397.0
2015-09-02 10:00:00,46.75,46.87,46.74,46.84,339927.0,35.8382,35.9301,35.8305,35.9071,339927.0
2015-09-02 10:10:00,46.83,46.83,46.63,46.64,311567.0,35.8995,35.8995,35.7462,35.7538,311567.0
2015-09-02 10:20:00,46.64,46.67,46.57,46.59,306800.0,35.7538,35.7768,35.7002,35.7155,306800.0
2015-09-02 10:30:00,46.59,46.65,46.53,46.6,207786.0,35.7155,35.7615,35.6695,35.7232,207786.0
2015-09-02 10:40:00,46.6,46.67,46.54,46.56,178912.0,35.7232,35.7768,35.6772,35.6925,178912.0
2015-09-02 10:50:00,46.56,46.67,46.56,46.65,174770.0,35.6925,35.7768,35.6925,35.7615,174770.0
2015-09-02 11:00:00,46.65,46.69,46.59,46.62,141172.0,35.7615,35.7922,35.7155,35.7385,141172.0
2015-09-02 11:10:00,46.63,46.67,46.55,46.64,136724.0,35.7462,35.7768,35.6848,35.7538,136724.0
2015-09-02 11:20:00,46.64,46.7,46.62,46.65,114630.0,35.7538,35.7998,35.7385,35.7615,114630.0
2015-09-02 11:30:00,46.65,46.66,46.55,46.58,108527.0,35.7615,35.7692,35.6848,35.7078,108527.0
2015-09-02 11:40:00,46.59,46.63,46.56,46.6,89164.0,35.7155,35.7462,35.6925,35.7232,89164.0
2015-09-02 11:50:00,46.59,46.6,46.52,46.59,202976.0,35.7155,35.7232,35.6618,35.7155,202976.0
2015-09-02 12:00:00,46.58,46.61,46.55,46.57,137245.0,35.7078,35.7308,35.6848,35.7002,137245.0
2015-09-02 12:10:00,46.58,46.6,46.55,46.6,61209.0,35.7078,35.7232,35.6848,35.7232,61209.0
2015-09-02 12:20:00,46.6,46.72,46.59,46.71,113584.0,35.7232,35.8152,35.7155,35.8075,113584.0
2015-09-02 12:30:00,46.7,46.77,46.69,46.77,67978.0,35.7998,35.8535,35.7922,35.8535,67978.0
2015-09-02 12:40:00,46.76,46.86,46.74,46.85,146415.0,35.8458,35.9225,35.8305,35.9148,146415.0
2015-09-02 12:50:00,46.85,46.88,46.77,46.85,82650.0,35.9148,35.9378,35.8535,35.9148,82650.0
2015-09-02 13:00:00,46.85,46.87,46.8,46.84,86609.0,35.9148,35.9301,35.8765,35.9071,86609.0
2015-09-02 13:10:00,46.84,46.87,46.83,46.83,68054.0,35.9071,35.9301,35.8995,35.8995,68054.0
2015-09-02 13:20:00,46.84,46.91,46.83,46.9,237452.0,35.9071,35.9608,35.8995,35.9531,237452.0
2015-09-02 13:30:00,46.89,46.89,46.79,46.8,95199.0,35.9455,35.9455,35.8688,35.8765,95199.0
2015-09-02 13:40:00,46.8,46.82,46.77,46.79,183989.0,35.8765,35.8918,35.8535,35.8688,183989.0
2015-09-02 13:50:00,46.79,46.81,46.75,46.79,72845.0,35.8688,35.8841,35.8382,35.8688,72845.0
2015-09-02 14:00:00,46.79,46.85,46.77,46.8,142932.0,35.8688,35.9148,35.8535,35.8765,142932.0
2015-09-02 14:10:00,46.81,46.89,46.8,46.82,160830.0,35.8841,35.9455,35.8765,35.8918,160830.0
2015-09-02 14:20:00,46.81,46.85,46.78,46.8,192100.0,35.8841,35.9148,35.8611,35.8765,192100.0
2015-09-02 14:30:00,46.8,46.81,46.7,46.71,778439.0,35.8765,35.8841,35.7998,35.8075,778439.0
2015-09-02 14:40:00,46.71,46.72,46.62,46.65,140913.0,35.8075,35.8152,35.7385,35.7615,140913.0
2015-09-02 14:50:00,46.66,46.73,46.65,46.73,124279.0,35.7692,35.8228,35.7615,35.8228,124279.0
2015-09-02 15:00:00,46.73,46.8,46.7,46.71,180432.0,35.8228,35.8765,35.7998,35.8075,180432.0
2015-09-02 15:10:00,46.71,46.74,46.6,46.66,302242.0,35.8075,35.8305,35.7232,35.7692,302242.0
2015-09-02 15:20:00,46.66,46.72,46.6,46.7,140371.0,35.7692,35.8152,35.7232,35.7998,140371.0
2015-09-02 15:30:00,46.7,46.77,46.68,46.74,269700.0,35.7998,35.8535,35.7845,35.8305,269700.0
2015-09-02 15:40:00,46.74,46.82,46.72,46.75,601243.0,35.8305,35.8918,35.8152,35.8382,601243.0
2015-09-02 15:50:00,46.76,46.98,46.76,46.98,1044904.0,35.8458,36.0145,35.8458,36.0145,1044904.0
2015-09-03 09:30:00,47.16,47.27,47.05,47.27,204386.0,36.1525,36.2368,36.0681,36.2368,204386.0
2015-09-03 09:40:00,47.26,47.36,47.26,47.32,305851.0,36.2291,36.3058,36.2291,36.2751,305851.0
2015-09-03 09:50:00,47.33,47.37,47.26,47.3,109296.0,36.2828,36.3134,36.2291,36.2598,109296.0
2015-09-03 10:00:00,47.3,47.41,47.25,47.4,193614.0,36.2598,36.3441,36.2214,36.3364,193614.0
2015-09-03 10:10:00,47.4,47.41,47.33,47.4,157654.0,36.3364,36.3441,36.2828,36.3364,157654.0
2015-09-03 10:20:00,47.41,47.49,47.4,47.45,141725.0,36.3441,36.4054,36.3364,36.3748,141725.0
2015-09-03 10:30:00,47.45,47.47,47.41,47.41,75758.0,36.3748,36.3901,36.3441,36.3441,75758.0
2015-09-03 10:40:00,47.42,47.48,47.42,47.47,111570.0,36.3518,36.3978,36.3518,36.3901,111570.0
2015-09-03 10:50:00,47.47,47.58,47.46,47.57,199756.0,36.3901,36.4744,36.3824,36.4668,199756.0
2015-09-03 11:00:00,47.57,47.58,47.51,47.53,158945.0,36.4668,36.4744,36.4208,36.4361,158945.0
2015-09-03 11:10:00,47.54,47.54,47.46,47.5,73285.0,36.4438,36.4438,36.3824,36.4131,73285.0
2015-09-03 11:20:00,47.51,47.51,47.43,47.45,175698.0,36.4208,36.4208,36.3594,36.3748,175698.0
2015-09-03 11:30:00,47.46,47.47,47.42,47.44,128089.0,36.3824,36.3901,36.3518,36.3671,128089.0
2015-09-03 11:40:00,47.44,47.48,47.43,47.44,116652.0,36.3671,36.3978,36.3594,36.3671,116652.0
2015-09-03 11:50:00,47.44,47.48,47.39,47.47,183872.0,36.3671,36.3978,36.3288,36.3901,183872.0
2015-09-03 12:00:00,47.47,47.49,47.44,47.45,121927.0,36.3901,36.4054,36.3671,36.3748,121927.0
2015-09-03 12:10:00,47.45,47.45,47.4,47.45,39568.0,36.3748,36.3748,36.3364,36.3748,39568.0
2015-09-03 12:20:00,47.46,47.46,47.42,47.44,87997.0,36.3824,36.3824,36.3518,36.3671,87997.0
2015-09-03 12:30:00,47.44,47.45,47.37,47.37,60993.0,36.3671,36.3748,36.3134,36.3134,60993.0
2015-09-03 12:40:00,47.37,47.41,47.32,47.4,100087.0,36.3134,36.3441,36.2751,36.3364,100087.0
2015-09-03 12:50:00,47.41,47.43,47.36,47.39,71078.0,36.3441,36.3594,36.3058,36.3288,71078.0
2015-09-03 13:00:00,47.39,47.4,47.27,47.29,91166.0,36.3288,36.3364,36.2368,36.2521,91166.0
2015-09-03 13:10:00,47.29,47.36,47.25,47.36,99385.0,36.2521,36.3058,36.2214,36.3058,99385.0
2015-09-03 13:20:00,47.36,47.43,47.34,47.39,137975.0,36.3058,36.3594,36.2904,36.3288,137975.0
2015-09-03 13:30:00,47.39,47.41,47.34,47.37,185261.0,36.3288,36.3441,36.2904,36.3134,185261.0
2015-09-03 13:40:00,47.36,47.39,47.31,47.38,72220.0,36.3058,36.3288,36.2674,36.3211,72220.0
2015-09-03 13:50:00,47.38,47.38,47.29,47.29,96767.0,36.3211,36.3211,36.2521,36.2521,96767.0
2015-09-03 14:00:00,47.29,47.36,47.23,47.24,68374.0,36.2521,36.3058,36.2061,36.2138,68374.0
2015-09-03 14:10:00,47.24,47.32,47.24,47.29,63901.0,36.2138,36.2751,36.2138,36.2521,63901.0
2015-09-03 14:20:00,47.3,47.35,47.25,47.34,81318.0,36.2598,36.2981,36.2214,36.2904,81318.0
2015-09-03 14:30:00,47.35,47.42,47.31,47.42,83015.0,36.2981,36.3518,36.2674,36.3518,83015.0
2015-09-03 14:40:00,47.42,47.48,47.39,47.42,85591.0,36.3518,36.3978,36.3288,36.3518,85591.0
2015-09-03 14:50:00,47.42,47.42,47.32,47.37,293484.0,36.3518,36.3518,36.2751,36.3134,293484.0
2015-09-03 15:00:00,47.37,47.4,47.26,47.27,448684.0,36.3134,36.3364,36.2291,36.2368,448684.0
2015-09-03 15:10:00,47.27,47.36,47.27,47.31,186770.0,36.2368,36.3058,36.2368,36.2674,186770.0
2015-09-03 15:20:00,47.31,47.34,47.23,47.25,888137.0,36.2674,36.2904,36.2061,36.2214,888137.0
2015-09-03 15:30:00,47.25,47.26,47.15,47.2,543502.0,36.2214,36.2291,36.1448,36.1831,543502.0
2015-09-03 15:40:00,47.2,47.35,47.16,47.3,533373.0,36.1831,36.2981,36.1525,36.2598,533373.0
2015-09-03 15:50:00,47.3,47.43,47.28,47.29,585725.0,36.2598,36.3594,36.2444,36.2521,585725.0
2015-09-04 09:30:00,46.67,46.76,46.65,46.72,637325.0,35.7768,35.8458,35.7615,35.8152,637325.0
2015-09-04 09:40:00,46.72,46.77,46.66,46.7,613422.0,35.8152,35.8535,35.7692,35.7998,613422.0
2015-09-04 09:50:00,46.69,46.69,46.54,46.62,609315.0,35.7922,35.7922,35.6772,35.7385,609315.0
2015-09-04 10:00:00,46.62,46.67,46.59,46.63,270115.0,35.7385,35.7768,35.7155,35.7462,270115.0
2015-09-04 10:10:00,46.64,46.7,46.59,46.64,270912.0,35.7538,35.7998,35.7155,35.7538,270912.0
2015-09-04 10:20:00,46.63,46.75,46.62,46.73,421125.0,35.7462,35.8382,35.7385,35.8228,421125.0
2015-09-04 10:30:00,46.73,46.79,46.69,46.73,208930.0,35.8228,35.8688,35.7922,35.8228,208930.0
2015-09-04 10:40:00,46.73,46.75,46.63,46.65,154521.0,35.8228,35.8382,35.7462,35.7615,154521.0
2015-09-04 10:50:00,46.64,46.67,46.6,46.62,164120.0,35.7538,35.7768,35.7232,35.7385,164120.0
2015-09-04 11:00:00,46.63,46.68,46.6,46.62,152686.0,35.7462,35.7845,35.7232,35.7385,152686.0
2015-09-04 11:10:00,46.61,46.67,46.6,46.66,136793.0,35.7308,35.7768,35.7232,35.7692,136793.0
2015-09-04 11:20:00,46.65,46.69,46.62,46.68,165071.0,35.7615,35.7922,35.7385,35.7845,165071.0
2015-09-04 11:30:00,46.67,46.68,46.58,46.6,210418.0,35.7768,35.7845,35.7078,35.7232,210418.0
2015-09-04 11:40:00,46.6,46.69,46.6,46.69,92818.0,35.7232,35.7922,35.7232,35.7922,92818.0
2015-09-04 11:50:00,46.69,46.7,46.62,46.64,63351.0,35.7922,35.7998,35.7385,35.7538,63351.0
2015-09-04 12:00:00,46.64,46.65,46.59,46.63,96212.0,35.7538,35.7615,35.7155,35.7462,96212.0
2015-09-04 12:10:00,46.63,46.65,46.58,46.6,77442.0,35.7462,35.7615,35.7078,35.7232,77442.0
2015-09-04 12:20:00,46.59,46.6,46.53,46.54,147480.0,35.7155,35.7232,35.6695,35.6772,147480.0
2015-09-04 12:30:00,46.55,46.59,46.52,46.58,82243.0,35.6848,35.7155,35.6618,35.7078,82243.0
2015-09-04 12:40:00,46.57,46.6,46.52,46.59,82400.0,35.7002,35.7232,35.6618,35.7155,82400.0
2015-09-04 12:50:00,46.59,46.62,46.57,46.58,71509.0,35.7155,35.7385,35.7002,35.7078,71509.0
2015-09-04 13:00:00,46.58,46.59,46.5,46.53,683145.0,35.7078,35.7155,35.6465,35.6695,683145.0
2015-09-04 13:10:00,46.52,46.55,46.48,46.49,109691.0,35.6618,35.6848,35.6312,35.6388,109691.0
2015-09-04 13:20:00,46.49,46.49,46.43,46.44,112221.0,35.6388,35.6388,35.5928,35.6005,112221.0
2015-09-04 13:30:00,46.44,46.49,46.42,46.48,187113.0,35.6005,35.6388,35.5852,35.6312,187113.0
2015-09-04 13:40:00,46.47,46.49,46.44,46.45,120247.0,35.6235,35.6388,35.6005,35.6082,120247.0
2015-09-04 13:50:00,46.45,46.49,46.43,46.44,67074.0,35.6082,35.6388,35.5928,35.6005,67074.0
2015-09-04 14:00:00,46.43,46.44,46.4,46.41,303246.0,35.5928,35.6005,35.5698,35.5775,303246.0
2015-09-04 14:10:00,46.41,46.44,46.38,46.39,249344.0,35.5775,35.6005,35.5545,35.5622,249344.0
2015-09-04 14:20:00,46.4,46.41,46.34,46.39,285249.0,35.5698,35.5775,35.5238,35.5622,285249.0
2015-09-04 14:30:00,46.38,46.39,46.34,46.38,68143.0,35.5545,35.5622,35.5238,35.5545,68143.0
2015-09-04 14:40:00,46.38,46.49,46.37,46.46,130511.0,35.5545,35.6388,35.5468,35.6158,130511.0
2015-09-04 14:50:00,46.46,46.49,46.42,46.49,332124.0,35.6158,35.6388,35.5852,35.6388,332124.0
2015-09-04 15:00:00,46.5,46.54,46.46,46.49,194840.0,35.6465,35.6772,35.6158,35.6388,194840.0
2015-09-04 15:10:00,46.5,46.51,46.43,46.47,226121.0,35.6465,35.6542,35.5928,35.6235,226121.0
2015-09-04 15:20:00,46.46,46.52,46.42,46.51,152502.0,35.6158,35.6618,35.5852,35.6542,152502.0
2015-09-04 15:30:00,46.52,46.65,46.48,46.6,803238.0,35.6618,35.7615,35.6312,35.7232,803238.0
2015-09-04 15:40:00,46.59,46.78,46.58,46.76,455803.0,35.7155,35.8611,35.7078,35.8458,455803.0
2015-09-04 15:50:00,46.76,46.77,46.51,46.51,1091436.0,35.8458,35.8535,35.6542,35.6542,1091436.0
2015-09-08 09:30:00,47.27,47.35,47.1,47.27,400775.0,36.2368,36.2981,36.1065,36.2368,400775.0
2015-09-08 09:40:00,47.26,47.32,47.21,47.31,561590.0,36.2291,36.2751,36.1908,36.2674,561590.0
2015-09-08 09:50:00,47.32,47.36,47.26,47.27,359335.0,36.2751,36.3058,36.2291,36.2368,359335.0
2015-09-08 10:00:00,47.27,47.28,47.19,47.21,157473.0,36.2368,36.2444,36.1755,36.1908,157473.0
2015-09-08 10:10:00,47.2,47.24,47.13,47.14,132282.0,36.1831,36.2138,36.1295,36.1371,132282.0
2015-09-08 10:20:00,47.14,47.14,47.07,47.12,200391.0,36.1371,36.1371,36.0835,36.1218,200391.0
2015-09-08 10:30:00,47.12,47.15,47.06,47.07,81388.0,36.1218,36.1448,36.0758,36.0835,81388.0
2015-09-08 10:40:00,47.07,47.08,46.98,47.01,192400.0,36.0835,36.0911,36.0145,36.0375,192400.0
2015-09-08 10:50:00,47.0,47.06,46.96,47.03,152836.0,36.0298,36.0758,35.9991,36.0528,152836.0
2015-09-08 11:00:00,47.03,47.03,46.94,46.95,128118.0,36.0528,36.0528,35.9838,35.9915,128118.0
2015-09-08 11:10:00,46.97,47.02,46.97,47.0,83739.0,36.0068,36.0451,36.0068,36.0298,83739.0
2015-09-08 11:20:00,47.0,47.06,46.98,47.04,65441.0,36.0298,36.0758,36.0145,36.0605,65441.0
2015-09-08 11:30:00,47.04,47.05,47.02,47.03,56775.0,36.0605,36.0681,36.0451,36.0528,56775.0
2015-09-08 11:40:00,47.02,47.05,47.0,47.04,68877.0,36.0451,36.0681,36.0298,36.0605,68877.0
2015-09-08 11:50:00,47.04,47.05,46.98,47.01,642860.0,36.0605,36.0681,36.0145,36.0375,642860.0
2015-09-08 12:00:00,47.0,47.04,46.98,47.03,62445.0,36.0298,36.0605,36.0145,36.0528,62445.0
2015-09-08 12:10:00,47.03,47.12,47.03,47.12,241235.0,36.0528,36.1218,36.0528,36.1218,241235.0
2015-09-08 12:20:00,47.12,47.16,47.11,47.16,70310.0,36.1218,36.1525,36.1141,36.1525,70310.0
2015-09-08 12:30:00,47.16,47.17,47.13,47.13,49715.0,36.1525,36.1601,36.1295,36.1295,49715.0
2015-09-08 12:40:00,47.13,47.15,47.12,47.15,53502.0,36.1295,36.1448,36.1218,36.1448,53502.0
2015-09-08 12:50:00,47.15,47.16,47.12,47.15,64726.0,36.1448,36.1525,36.1218,36.1448,64726.0
2015-09-08 13:00:00,47.16,47.18,47.12,47.13,81617.0,36.1525,36.1678,36.1218,36.1295,81617.0
2015-09-08 13:10:00,47.13,47.17,47.13,47.13,67273.0,36.1295,36.1601,36.1295,36.1295,67273.0
2015-09-08 13:20:00,47.13,47.14,47.09,47.13,31012.0,36.1295,36.1371,36.0988,36.1295,31012.0
2015-09-08 13:30:00,47.14,47.19,47.1,47.19,50616.0,36.1371,36.1755,36.1065,36.1755,50616.0
2015-09-08 13:40:00,47.19,47.25,47.18,47.25,50678.0,36.1755,36.2214,36.1678,36.2214,50678.0
2015-09-08 13:50:00,47.26,47.29,47.24,47.28,65420.0,36.2291,36.2521,36.2138,36.2444,65420.0
2015-09-08 14:00:00,47.29,47.31,47.27,47.29,60387.0,36.2521,36.2674,36.2368,36.2521,60387.0
2015-09-08 14:10:00,47.29,47.32,47.25,47.28,69274.0,36.2521,36.2751,36.2214,36.2444,69274.0
2015-09-08 14:20:00,47.28,47.35,47.28,47.34,122246.0,36.2444,36.2981,36.2444,36.2904,122246.0
2015-09-08 14:30:00,47.34,47.43,47.32,47.41,213932.0,36.2904,36.3594,36.2751,36.3441,213932.0
2015-09-08 14:40:00,47.41,47.46,47.4,47.41,84390.0,36.3441,36.3824,36.3364,36.3441,84390.0
2015-09-08 14:50:00,47.41,47.43,47.38,47.4,130979.0,36.3441,36.3594,36.3211,36.3364,130979.0
2015-09-08 15:00:00,47.4,47.43,47.37,47.38,140812.0,36.3364,36.3594,36.3134,36.3211,140812.0
2015-09-08 15:10:00,47.38,47.4,47.36,47.39,153529.0,36.3211,36.3364,36.3058,36.3288,153529.0
2015-09-08 15:20:00,47.39,47.43,47.34,47.43,172755.0,36.3288,36.3594,36.2904,36.3594,172755.0
2015-09-08 15:30:00,47.42,47.48,47.39,47.47,286836.0,36.3518,36.3978,36.3288,36.3901,286836.0
2015-09-08 15:40:00,47.46,47.48,47.43,47.48,352680.0,36.3824,36.3978,36.3594,36.3978,352680.0
2015-09-08 15:50:00,47.48,47.54,47.44,47.51,564825.0,36.3978,36.4438,36.3671,36.4208,564825.0
2015-09-09 09:30:00,47.93,47.94,47.71,47.71,327027.0,36.7427,36.7504,36.5741,36.5741,327027.0
2015-09-09 09:40:00,47.71,47.72,47.58,47.62,380748.0,36.5741,36.5817,36.4744,36.5051,380748.0
2015-09-09 09:50:00,47.62,47.66,47.56,47.6,186289.0,36.5051,36.5358,36.4591,36.4898,186289.0
2015-09-09 10:00:00,47.61,47.63,47.5,47.55,201986.0,36.4974,36.5128,36.4131,36.4514,201986.0
2015-09-09 10:10:00,47.55,47.57,47.49,47.52,103754.0,36.4514,36.4668,36.4054,36.4284,103754.0
2015-09-09 10:20:00,47.52,47.54,47.49,47.51,173862.0,36.4284,36.4438,36.4054,36.4208,173862.0
2015-09-09 10:30:00,47.51,47.53,47.34,47.39,345192.0,36.4208,36.4361,36.2904,36.3288,345192.0
2015-09-09 10:40:00,47.4,47.47,47.38,47.46,63844.0,36.3364,36.3901,36.3211,36.3824,63844.0
2015-09-09 10:50:00,47.45,47.45,47.35,47.39,205745.0,36.3748,36.3748,36.2981,36.3288,205745.0
2015-09-09 11:00:00,47.39,47.44,47.38,47.44,82724.0,36.3288,36.3671,36.3211,36.3671,82724.0
2015-09-09 11:10:00,47.44,47.48,47.43,47.44,37230.0,36.3671,36.3978,36.3594,36.3671,37230.0
2015-09-09 11:20:00,47.44,47.44,47.37,47.4,121215.0,36.3671,36.3671,36.3134,36.3364,121215.0
2015-09-09 11:30:00,47.4,47.44,47.39,47.39,108730.0,36.3364,36.3671,36.3288,36.3288,108730.0
2015-09-09 11:40:00,47.4,47.41,47.34,47.38,66784.0,36.3364,36.3441,36.2904,36.3211,66784.0
2015-09-09 11:50:00,47.38,47.4,47.34,47.38,52937.0,36.3211,36.3364,36.2904,36.3211,52937.0
2015-09-09 12:00:00,47.39,47.44,47.37,47.42,70227.0,36.3288,36.3671,36.3134,36.3518,70227.0
2015-09-09 12:10:00,47.43,47.46,47.4,47.44,39677.0,36.3594,36.3824,36.3364,36.3671,39677.0
2015-09-09 12:20:00,47.44,47.46,47.4,47.42,50238.0,36.3671,36.3824,36.3364,36.3518,50238.0
2015-09-09 12:30:00,47.43,47.45,47.37,47.39,47618.0,36.3594,36.3748,36.3134,36.3288,47618.0
2015-09-09 12:40:00,47.4,47.42,47.38,47.38,53674.0,36.3364,36.3518,36.3211,36.3211,53674.0
2015-09-09 12:50:00,47.38,47.38,47.35,47.37,346366.0,36.3211,36.3211,36.2981,36.3134,346366.0
2015-09-09 13:00:00,47.37,47.4,47.35,47.37,71820.0,36.3134,36.3364,36.2981,36.3134,71820.0
2015-09-09 13:10:00,47.36,47.41,47.36,47.41,43844.0,36.3058,36.3441,36.3058,36.3441,43844.0
2015-09-09 13:20:00,47.4,47.41,47.31,47.31,95377.0,36.3364,36.3441,36.2674,36.2674,95377.0
2015-09-09 13:30:00,47.31,47.31,47.24,47.24,201712.0,36.2674,36.2674,36.2138,36.2138,201712.0
2015-09-09 13:40:00,47.24,47.24,47.19,47.21,263161.0,36.2138,36.2138,36.1755,36.1908,263161.0
2015-09-09 13:50:00,47.2,47.21,47.14,47.15,131396.0,36.1831,36.1908,36.1371,36.1448,131396.0
2015-09-09 14:00:00,47.15,47.19,47.13,47.17,103804.0,36.1448,36.1755,36.1295,36.1601,103804.0
2015-09-09 14:10:00,47.17,47.22,47.17,47.21,73997.0,36.1601,36.1984,36.1601,36.1908,73997.0
2015-09-09 14:20:00,47.21,47.21,47.08,47.12,150083.0,36.1908,36.1908,36.0911,36.1218,150083.0
2015-09-09 14:30:00,47.12,47.13,47.05,47.06,107547.0,36.1218,36.1295,36.0681,36.0758,107547.0
2015-09-09 14:40:00,47.06,47.07,46.98,47.02,130098.0,36.0758,36.0835,36.0145,36.0451,130098.0
2015-09-09 14:50:00,47.01,47.07,47.0,47.03,72737.0,36.0375,36.0835,36.0298,36.0528,72737.0
2015-09-09 15:00:00,47.04,47.13,46.97,47.09,223897.0,36.0605,36.1295,36.0068,36.0988,223897.0
2015-09-09 15:10:00,47.1,47.13,46.98,47.08,336604.0,36.1065,36.1295,36.0145,36.0911,336604.0
2015-09-09 15:20:00,47.08,47.1,46.92,46.94,204466.0,36.0911,36.1065,35.9685,35.9838,204466.0
2015-09-09 15:30:00,46.94,46.94,46.8,46.8,481996.0,35.9838,35.9838,35.8765,35.8765,481996.0
2015-09-09 15:40:00,46.79,46.79,46.65,46.68,596320.0,35.8688,35.8688,35.7615,35.7845,596320.0
2015-09-09 15:50:00,46.67,46.72,46.59,46.69,819124.0,35.7768,35.8152,35.7155,35.7922,819124.0
2015-09-10 09:30:00,46.49,46.65,46.47,46.63,519088.0,35.6388,35.7615,35.6235,35.7462,519088.0
2015-09-10 09:40:00,46.64,46.79,46.62,46.75,796815.0,35.7538,35.8688,35.7385,35.8382,796815.0
2015-09-10 09:50:00,46.75,46.79,46.63,46.63,308227.0,35.8382,35.8688,35.7462,35.7462,308227.0
2015-09-10 10:00:00,46.63,46.69,46.6,46.64,349138.0,35.7462,35.7922,35.7232,35.7538,349138.0
2015-09-10 10:10:00,46.63,46.63,46.5,46.59,265504.0,35.7462,35.7462,35.6465,35.7155,265504.0
2015-09-10 10:20:00,46.6,46.62,46.54,46.6,319403.0,35.7232,35.7385,35.6772,35.7232,319403.0
2015-09-10 10:30:00,46.61,46.8,46.59,46.78,381108.0,35.7308,35.8765,35.7155,35.8611,381108.0
2015-09-10 10:40:00,46.79,46.86,46.78,46.86,354852.0,35.8688,35.9225,35.8611,35.9225,354852.0
2015-09-10 10:50:00,46.87,46.93,46.86,46.87,241225.0,35.9301,35.9761,35.9225,35.9301,241225.0
2015-09-10 11:00:00,46.87,46.9,46.82,46.83,131697.0,35.9301,35.9531,35.8918,35.8995,131697.0
2015-09-10 11:10:00,46.83,46.87,46.74,46.74,230406.0,35.8995,35.9301,35.8305,35.8305,230406.0
2015-09-10 11:20:00,46.75,46.76,46.69,46.74,277825.0,35.8382,35.8458,35.7922,35.8305,277825.0
2015-09-10 11:30:00,46.74,46.83,46.74,46.81,263155.0,35.8305,35.8995,35.8305,35.8841,263155.0
2015-09-10 11:40:00,46.81,46.85,46.77,46.78,323949.0,35.8841,35.9148,35.8535,35.8611,323949.0
2015-09-10 11:50:00,46.79,46.83,46.75,46.79,185890.0,35.8688,35.8995,35.8382,35.8688,185890.0
2015-09-10 12:00:00,46.79,46.89,46.76,46.89,153781.0,35.8688,35.9455,35.8458,35.9455,153781.0
2015-09-10 12:10:00,46.9,46.9,46.75,46.76,156866.0,35.9531,35.9531,35.8382,35.8458,156866.0
2015-09-10 12:20:00,46.75,46.8,46.71,46.74,215360.0,35.8382,35.8765,35.8075,35.8305,215360.0
2015-09-10 12:30:00,46.73,46.8,46.72,46.8,134925.0,35.8228,35.8765,35.8152,35.8765,134925.0
2015-09-10 12:40:00,46.8,46.85,46.76,46.84,179482.0,35.8765,35.9148,35.8458,35.9071,179482.0
2015-09-10 12:50:00,46.84,46.84,46.75,46.79,276022.0,35.9071,35.9071,35.8382,35.8688,276022.0
2015-09-10 13:00:00,46.78,46.8,46.74,46.78,118823.0,35.8611,35.8765,35.8305,35.8611,118823.0
2015-09-10 13:10:00,46.78,46.82,46.77,46.81,89063.0,35.8611,35.8918,35.8535,35.8841,89063.0
2015-09-10 13:20:00,46.81,46.99,46.79,46.99,239529.0,35.8841,36.0221,35.8688,36.0221,239529.0
2015-09-10 13:30:00,46.99,47.12,46.97,47.09,444328.0,36.0221,36.1218,36.0068,36.0988,444328.0
2015-09-10 13:40:00,47.09,47.1,47.0,47.05,225818.0,36.0988,36.1065,36.0298,36.0681,225818.0
2015-09-10 13:50:00,47.05,47.08,47.0,47.05,136470.0,36.0681,36.0911,36.0298,36.0681,136470.0
2015-09-10 14:00:00,47.05,47.09,47.02,47.03,97186.0,36.0681,36.0988,36.0451,36.0528,97186.0
2015-09-10 14:10:00,47.04,47.07,47.0,47.02,202569.0,36.0605,36.0835,36.0298,36.0451,202569.0
2015-09-10 14:20:00,47.02,47.03,46.98,47.01,122869.0,36.0451,36.0528,36.0145,36.0375,122869.0
2015-09-10 14:30:00,47.01,47.06,46.98,47.0,153822.0,36.0375,36.0758,36.0145,36.0298,153822.0
2015-09-10 14:40:00,47.0,47.04,46.96,46.97,124675.0,36.0298,36.0605,35.9991,36.0068,124675.0
2015-09-10 14:50:00,46.96,46.99,46.86,46.87,212978.0,35.9991,36.0221,35.9225,35.9301,212978.0
2015-09-10 15:00:00,46.86,46.88,46.8,46.85,221275.0,35.9225,35.9378,35.8765,35.9148,221275.0
2015-09-10 15:10:00,46.86,46.93,46.81,46.84,270987.0,35.9225,35.9761,35.8841,35.9071,270987.0
2015-09-10 15:20:00,46.84,46.87,46.74,46.77,440931.0,35.9071,35.9301,35.8305,35.8535,440931.0
2015-09-10 15:30:00,46.77,46.77,46.67,46.72,384807.0,35.8535,35.8535,35.7768,35.8152,384807.0
2015-09-10 15:40:00,46.72,46.73,46.63,46.71,582735.0,35.8152,35.8228,35.7462,35.8075,582735.0
2015-09-10 15:50:00,46.72,46.82,46.66,46.81,1072886.0,35.8152,35.8918,35.7692,35.8841,1072886.0
2015-09-11 09:30:00,46.74,46.83,46.66,46.76,463144.0,35.8305,35.8995,35.7692,35.8458,463144.0
2015-09-11 09:40:00,46.75,46.8,46.64,46.65,169851.0,35.8382,35.8765,35.7538,35.7615,169851.0
2015-09-11 09:50:00,46.65,46.7,46.6,46.61,226759.0,35.7615,35.7998,35.7232,35.7308,226759.0
2015-09-11 10:00:00,46.6,46.71,46.57,46.71,154925.0,35.7232,35.8075,35.7002,35.8075,154925.0
2015-09-11 10:10:00,46.7,46.76,46.68,46.76,128112.0,35.7998,35.8458,35.7845,35.8458,128112.0
2015-09-11 10:20:00,46.76,46.78,46.72,46.72,57700.0,35.8458,35.8611,35.8152,35.8152,57700.0
2015-09-11 10:30:00,46.72,46.75,46.67,46.73,75217.0,35.8152,35.8382,35.7768,35.8228,75217.0
2015-09-11 10:40:00,46.74,46.77,46.72,46.73,87458.0,35.8305,35.8535,35.8152,35.8228,87458.0
2015-09-11 10:50:00,46.73,46.74,46.65,46.67,65335.0,35.8228,35.8305,35.7615,35.7768,65335.0
2015-09-11 11:00:00,46.67,46.77,46.65,46.74,123987.0,35.7768,35.8535,35.7615,35.8305,123987.0
2015-09-11 11:10:00,46.75,46.77,46.71,46.77,103275.0,35.8382,35.8535,35.8075,35.8535,103275.0
2015-09-11 11:20:00,46.78,46.84,46.76,46.84,49490.0,35.8611,35.9071,35.8458,35.9071,49490.0
2015-09-11 11:30:00,46.85,46.85,46.77,46.84,145092.0,35.9148,35.9148,35.8535,35.9071,145092.0
2015-09-11 11:40:00,46.84,46.85,46.77,46.8,84722.0,35.9071,35.9148,35.8535,35.8765,84722.0
2015-09-11 11:50:00,46.8,46.89,46.79,46.86,137267.0,35.8765,35.9455,35.8688,35.9225,137267.0
2015-09-11 12:00:00,46.86,46.95,46.84,46.9,213143.0,35.9225,35.9915,35.9071,35.9531,213143.0
2015-09-11 12:10:00,46.91,46.97,46.91,46.94,57819.0,35.9608,36.0068,35.9608,35.9838,57819.0
2015-09-11 12:20:00,46.93,46.96,46.9,46.94,83645.0,35.9761,35.9991,35.9531,35.9838,83645.0
2015-09-11 12:30:00,46.94,46.96,46.9,46.9,48123.0,35.9838,35.9991,35.9531,35.9531,48123.0
2015-09-11 12:40:00,46.91,46.98,46.89,46.98,67060.0,35.9608,36.0145,35.9455,36.0145,67060.0
2015-09-11 12:50:00,46.98,47.0,46.96,46.97,55955.0,36.0145,36.0298,35.9991,36.0068,55955.0
2015-09-11 13:00:00,46.98,46.99,46.88,46.89,52845.0,36.0145,36.0221,35.9378,35.9455,52845.0
2015-09-11 13:10:00,46.88,46.89,46.84,46.84,29021.0,35.9378,35.9455,35.9071,35.9071,29021.0
2015-09-11 13:20:00,46.84,46.85,46.79,46.8,106254.0,35.9071,35.9148,35.8688,35.8765,106254.0
2015-09-11 13:30:00,46.78,46.81,46.73,46.77,128276.0,35.8611,35.8841,35.8228,35.8535,128276.0
2015-09-11 13:40:00,46.78,46.81,46.76,46.8,117507.0,35.8611,35.8841,35.8458,35.8765,117507.0
2015-09-11 13:50:00,46.79,46.84,46.78,46.81,52054.0,35.8688,35.9071,35.8611,35.8841,52054.0
2015-09-11 14:00:00,46.8,46.81,46.73,46.78,140160.0,35.8765,35.8841,35.8228,35.8611,140160.0
2015-09-11 14:10:00,46.78,46.81,46.78,46.8,30394.0,35.8611,35.8841,35.8611,35.8765,30394.0
2015-09-11 14:20:00,46.81,46.87,46.81,46.85,50074.0,35.8841,35.9301,35.8841,35.9148,50074.0
2015-09-11 14:30:00,46.85,46.96,46.85,46.94,79563.0,35.9148,35.9991,35.9148,35.9838,79563.0
2015-09-11 14:40:00,46.93,46.95,46.9,46.91,60666.0,35.9761,35.9915,35.9531,35.9608,60666.0
2015-09-11 14:50:00,46.91,46.93,46.88,46.93,67048.0,35.9608,35.9761,35.9378,35.9761,67048.0
2015-09-11 15:00:00,46.93,46.99,46.91,46.94,176387.0,35.9761,36.0221,35.9608,35.9838,176387.0
2015-09-11 15:10:00,46.94,47.01,46.92,46.96,118955.0,35.9838,36.0375,35.9685,35.9991,118955.0
2015-09-11 15:20:00,46.95,46.96,46.91,46.94,129286.0,35.9915,35.9991,35.9608,35.9838,129286.0
2015-09-11 15:30:00,46.94,46.98,46.89,46.98,215093.0,35.9838,36.0145,35.9455,36.0145,215093.0
2015-09-11 15:40:00,46.97,47.0,46.93,46.96,219617.0,36.0068,36.0298,35.9761,35.9991,219617.0
2015-09-11 15:50:00,46.96,47.11,46.96,47.09,560868.0,35.9991,36.1141,35.9991,36.0988,560868.0
2015-09-14 09:30:00,47.08,47.14,46.84,46.89,799562.0,36.0911,36.1371,35.9071,35.9455,799562.0
2015-09-14 09:40:00,46.89,46.9,46.81,46.82,410633.0,35.9455,35.9531,35.8841,35.8918,410633.0
2015-09-14 09:50:00,46.81,46.86,46.76,46.82,234904.0,35.8841,35.9225,35.8458,35.8918,234904.0
2015-09-14 10:00:00,46.82,46.89,46.8,46.87,218353.0,35.8918,35.9455,35.8765,35.9301,218353.0
2015-09-14 10:10:00,46.86,46.93,46.84,46.91,86041.0,35.9225,35.9761,35.9071,35.9608,86041.0
2015-09-14 10:20:00,46.91,46.92,46.86,46.88,168318.0,35.9608,35.9685,35.9225,35.9378,168318.0
2015-09-14 10:30:00,46.88,46.94,46.87,46.94,169241.0,35.9378,35.9838,35.9301,35.9838,169241.0
2015-09-14 10:40:00,46.93,46.97,46.91,46.95,138724.0,35.9761,36.0068,35.9608,35.9915,138724.0
2015-09-14 10:50:00,46.95,46.96,46.84,46.89,162505.0,35.9915,35.9991,35.9071,35.9455,162505.0
2015-09-14 11:00:00,46.88,46.92,46.87,46.87,146941.0,35.9378,35.9685,35.9301,35.9301,146941.0
2015-09-14 11:10:00,46.87,46.89,46.85,46.87,189075.0,35.9301,35.9455,35.9148,35.9301,189075.0
2015-09-14 11:20:00,46.88,46.91,46.87,46.91,70868.0,35.9378,35.9608,35.9301,35.9608,70868.0
2015-09-14 11:30:00,46.9,46.92,46.87,46.91,81177.0,35.9531,35.9685,35.9301,35.9608,81177.0
2015-09-14 11:40:00,46.9,46.93,46.84,46.88,80030.0,35.9531,35.9761,35.9071,35.9378,80030.0
2015-09-14 11:50:00,46.87,46.95,46.86,46.93,125116.0,35.9301,35.9915,35.9225,35.9761,125116.0
2015-09-14 12:00:00,46.92,46.93,46.85,46.86,52842.0,35.9685,35.9761,35.9148,35.9225,52842.0
2015-09-14 12:10:00,46.86,46.86,46.8,46.84,127718.0,35.9225,35.9225,35.8765,35.9071,127718.0
2015-09-14 12:20:00,46.83,46.87,46.82,46.83,66838.0,35.8995,35.9301,35.8918,35.8995,66838.0
2015-09-14 12:30:00,46.83,46.88,46.8,46.84,110251.0,35.8995,35.9378,35.8765,35.9071,110251.0
2015-09-14 12:40:00,46.83,46.85,46.8,46.82,64041.0,35.8995,35.9148,35.8765,35.8918,64041.0
2015-09-14 12:50:00,46.82,46.87,46.8,46.83,48002.0,35.8918,35.9301,35.8765,35.8995,48002.0
2015-09-14 13:00:00,46.82,46.84,46.79,46.81,67309.0,35.8918,35.9071,35.8688,35.8841,67309.0
2015-09-14 13:10:00,46.81,46.86,46.8,46.84,46966.0,35.8841,35.9225,35.8765,35.9071,46966.0
2015-09-14 13:20:00,46.85,46.85,46.82,46.84,31730.0,35.9148,35.9148,35.8918,35.9071,31730.0
2015-09-14 13:30:00,46.84,46.89,46.83,46.88,52471.0,35.9071,35.9455,35.8995,35.9378,52471.0
2015-09-14 13:40:00,46.89,46.95,46.88,46.94,153705.0,35.9455,35.9915,35.9378,35.9838,153705.0
2015-09-14 13:50:00,46.95,46.95,46.9,46.94,36591.0,35.9915,35.9915,35.9531,35.9838,36591.0
2015-09-14 14:00:00,46.95,46.95,46.88,46.9,43195.0,35.9915,35.9915,35.9378,35.9531,43195.0
2015-09-14 14:10:00,46.9,46.93,46.89,46.91,127124.0,35.9531,35.9761,35.9455,35.9608,127124.0
2015-09-14 14:20:00,46.92,46.93,46.89,46.9,358029.0,35.9685,35.9761,35.9455,35.9531,358029.0
2015-09-14 14:30:00,46.9,46.91,46.87,46.91,39156.0,35.9531,35.9608,35.9301,35.9608,39156.0
2015-09-14 14:40:00,46.91,46.93,46.88,46.89,52697.0,35.9608,35.9761,35.9378,35.9455,52697.0
2015-09-14 14:50:00,46.89,46.96,46.87,46.91,65054.0,35.9455,35.9991,35.9301,35.9608,65054.0
2015-09-14 15:00:00,46.91,46.91,46.85,46.86,93643.0,35.9608,35.9608,35.9148,35.9225,93643.0
2015-09-14 15:10:00,46.87,46.93,46.86,46.91,76787.0,35.9301,35.9761,35.9225,35.9608,76787.0
2015-09-14 15:20:00,46.9,46.92,46.85,46.87,93701.0,35.9531,35.9685,35.9148,35.9301,93701.0
2015-09-14 15:30:00,46.88,46.89,46.83,46.85,139737.0,35.9378,35.9455,35.8995,35.9148,139737.0
2015-09-14 15:40:00,46.84,46.89,46.82,46.88,120585.0,35.9071,35.9455,35.8918,35.9378,120585.0
2015-09-14 15:50:00,46.88,46.97,46.87,46.94,699262.0,35.9378,36.0068,35.9301,35.9838,699262.0
2015-09-15 09:30:00,47.01,47.1,46.93,46.94,373158.0,36.0375,36.1065,35.9761,35.9838,373158.0
2015-09-15 09:40:00,46.93,46.93,46.85,46.87,157967.0,35.9761,35.9761,35.9148,35.9301,157967.0
2015-09-15 09:50:00,46.88,46.92,46.85,46.87,223537.0,35.9378,35.9685,35.9148,35.9301,223537.0
2015-09-15 10:00:00,46.88,46.89,46.83,46.84,137799.0,35.9378,35.9455,35.8995,35.9071,137799.0
2015-09-15 10:10:00,46.83,46.87,46.82,46.85,180715.0,35.8995,35.9301,35.8918,35.9148,180715.0
2015-09-15 10:20:00,46.86,46.97,46.85,46.95,232743.0,35.9225,36.0068,35.9148,35.9915,232743.0
2015-09-15 10:30:00,46.96,47.05,46.96,47.02,149960.0,35.9991,36.0681,35.9991,36.0451,149960.0
2015-09-15 10:40:00,47.03,47.18,47.03,47.12,243498.0,36.0528,36.1678,36.0528,36.1218,243498.0
2015-09-15 10:50:00,47.12,47.16,47.1,47.14,439453.0,36.1218,36.1525,36.1065,36.1371,439453.0
2015-09-15 11:00:00,47.14,47.19,47.11,47.17,145394.0,36.1371,36.1755,36.1141,36.1601,145394.0
2015-09-15 11:10:00,47.17,47.2,47.15,47.16,166665.0,36.1601,36.1831,36.1448,36.1525,166665.0
2015-09-15 11:20:00,47.15,47.19,47.14,47.16,113549.0,36.1448,36.1755,36.1371,36.1525,113549.0
2015-09-15 11:30:00,47.16,47.18,47.14,47.14,91607.0,36.1525,36.1678,36.1371,36.1371,91607.0
2015-09-15 11:40:00,47.13,47.19,47.13,47.17,462466.0,36.1295,36.1755,36.1295,36.1601,462466.0
2015-09-15 11:50:00,47.16,47.2,47.15,47.2,88835.0,36.1525,36.1831,36.1448,36.1831,88835.0
2015-09-15 12:00:00,47.2,47.22,47.15,47.2,114475.0,36.1831,36.1984,36.1448,36.1831,114475.0
2015-09-15 12:10:00,47.2,47.26,47.19,47.24,58892.0,36.1831,36.2291,36.1755,36.2138,58892.0
2015-09-15 12:20:00,47.24,47.27,47.22,47.26,67345.0,36.2138,36.2368,36.1984,36.2291,67345.0
2015-09-15 12:30:00,47.26,47.28,47.25,47.28,44662.0,36.2291,36.2444,36.2214,36.2444,44662.0
2015-09-15 12:40:00,47.29,47.29,47.25,47.29,193894.0,36.2521,36.2521,36.2214,36.2521,193894.0
2015-09-15 12:50:00,47.29,47.3,47.27,47.28,59619.0,36.2521,36.2598,36.2368,36.2444,59619.0
2015-09-15 13:00:00,47.29,47.33,47.28,47.32,39898.0,36.2521,36.2828,36.2444,36.2751,39898.0
2015-09-15 13:10:00,47.31,47.39,47.28,47.37,38925.0,36.2674,36.3288,36.2444,36.3134,38925.0
2015-09-15 13:20:00,47.37,47.45,47.37,47.45,84341.0,36.3134,36.3748,36.3134,36.3748,84341.0
2015-09-15 13:30:00,47.45,47.53,47.45,47.48,324924.0,36.3748,36.4361,36.3748,36.3978,324924.0
2015-09-15 13:40:00,47.49,47.52,47.47,47.47,259620.0,36.4054,36.4284,36.3901,36.3901,259620.0
2015-09-15 13:50:00,47.47,47.48,47.44,47.46,39182.0,36.3901,36.3978,36.3671,36.3824,39182.0
2015-09-15 14:00:00,47.46,47.51,47.45,47.51,62240.0,36.3824,36.4208,36.3748,36.4208,62240.0
2015-09-15 14:10:00,47.52,47.55,47.49,47.5,135966.0,36.4284,36.4514,36.4054,36.4131,135966.0
2015-09-15 14:20:00,47.5,47.5,47.45,47.47,86332.0,36.4131,36.4131,36.3748,36.3901,86332.0
2015-09-15 14:30:00,47.48,47.51,47.46,47.5,69258.0,36.3978,36.4208,36.3824,36.4131,69258.0
2015-09-15 14:40:00,47.5,47.59,47.5,47.56,220703.0,36.4131,36.4821,36.4131,36.4591,220703.0
2015-09-15 14:50:00,47.56,47.58,47.53,47.56,74690.0,36.4591,36.4744,36.4361,36.4591,74690.0
2015-09-15 15:00:00,47.57,47.59,47.55,47.58,206589.0,36.4668,36.4821,36.4514,36.4744,206589.0
2015-09-15 15:10:00,47.58,47.6,47.56,47.57,239817.0,36.4744,36.4898,36.4591,36.4668,239817.0
2015-09-15 15:20:00,47.57,47.58,47.53,47.56,145450.0,36.4668,36.4744,36.4361,36.4591,145450.0
2015-09-15 15:30:00,47.56,47.57,47.5,47.51,221213.0,36.4591,36.4668,36.4131,36.4208,221213.0
2015-09-15 15:40:00,47.51,47.57,47.49,47.51,507820.0,36.4208,36.4668,36.4054,36.4208,507820.0
2015-09-15 15:50:00,47.52,47.55,47.49,47.5,438789.0,36.4284,36.4514,36.4054,36.4131,438789.0
2015-09-16 09:30:00,47.94,47.94,47.71,47.78,977978.0,36.7504,36.7504,36.5741,36.6277,977978.0
2015-09-16 09:40:00,47.78,47.81,47.67,47.69,487468.0,36.6277,36.6507,36.5434,36.5587,487468.0
2015-09-16 09:50:00,47.7,47.77,47.69,47.75,433449.0,36.5664,36.6201,36.5587,36.6047,433449.0
2015-09-16 10:00:00,47.76,47.79,47.7,47.78,768008.0,36.6124,36.6354,36.5664,36.6277,768008.0
2015-09-16 10:10:00,47.78,47.83,47.77,47.77,274188.0,36.6277,36.6661,36.6201,36.6201,274188.0
2015-09-16 10:20:00,47.78,47.81,47.76,47.78,157486.0,36.6277,36.6507,36.6124,36.6277,157486.0
2015-09-16 10:30:00,47.78,47.82,47.77,47.78,114984.0,36.6277,36.6584,36.6201,36.6277,114984.0
2015-09-16 10:40:00,47.78,47.78,47.69,47.71,232780.0,36.6277,36.6277,36.5587,36.5741,232780.0
2015-09-16 10:50:00,47.71,47.74,47.69,47.74,82810.0,36.5741,36.5971,36.5587,36.5971,82810.0
2015-09-16 11:00:00,47.73,47.84,47.72,47.84,208009.0,36.5894,36.6737,36.5817,36.6737,208009.0
2015-09-16 11:10:00,47.84,47.93,47.84,47.89,524088.0,36.6737,36.7427,36.6737,36.7121,524088.0
2015-09-16 11:20:00,47.89,47.95,47.88,47.94,135913.0,36.7121,36.7581,36.7044,36.7504,135913.0
2015-09-16 11:30:00,47.94,47.94,47.89,47.9,110335.0,36.7504,36.7504,36.7121,36.7197,110335.0
2015-09-16 11:40:00,47.89,47.9,47.86,47.87,178837.0,36.7121,36.7197,36.6891,36.6967,178837.0
2015-09-16 11:50:00,47.87,47.93,47.86,47.91,63583.0,36.6967,36.7427,36.6891,36.7274,63583.0
2015-09-16 12:00:00,47.91,47.94,47.86,47.88,120050.0,36.7274,36.7504,36.6891,36.7044,120050.0
2015-09-16 12:10:00,47.88,47.91,47.85,47.9,61539.0,36.7044,36.7274,36.6814,36.7197,61539.0
2015-09-16 12:20:00,47.9,47.93,47.89,47.93,46887.0,36.7197,36.7427,36.7121,36.7427,46887.0
2015-09-16 12:30:00,47.93,48.0,47.91,47.97,120960.0,36.7427,36.7964,36.7274,36.7734,120960.0
2015-09-16 12:40:00,47.97,47.98,47.93,47.95,56069.0,36.7734,36.7811,36.7427,36.7581,56069.0
2015-09-16 12:50:00,47.95,47.99,47.94,47.99,54095.0,36.7581,36.7887,36.7504,36.7887,54095.0
2015-09-16 13:00:00,47.98,47.98,47.93,47.96,60592.0,36.7811,36.7811,36.7427,36.7657,60592.0
2015-09-16 13:10:00,47.95,47.96,47.91,47.93,63371.0,36.7581,36.7657,36.7274,36.7427,63371.0
2015-09-16 13:20:00,47.93,47.93,47.89,47.91,52997.0,36.7427,36.7427,36.7121,36.7274,52997.0
2015-09-16 13:30:00,47.91,47.95,47.9,47.92,57321.0,36.7274,36.7581,36.7197,36.7351,57321.0
2015-09-16 13:40:00,47.92,47.97,47.92,47.96,315472.0,36.7351,36.7734,36.7351,36.7657,315472.0
2015-09-16 13:50:00,47.96,47.99,47.96,47.98,77357.0,36.7657,36.7887,36.7657,36.7811,77357.0
2015-09-16 14:00:00,47.98,47.99,47.95,47.98,83374.0,36.7811,36.7887,36.7581,36.7811,83374.0
2015-09-16 14:10:00,47.98,47.98,47.9,47.93,160312.0,36.7811,36.7811,36.7197,36.7427,160312.0
2015-09-16 14:20:00,47.93,47.93,47.86,47.89,210567.0,36.7427,36.7427,36.6891,36.7121,210567.0
2015-09-16 14:30:00,47.89,47.97,47.88,47.94,781787.0,36.7121,36.7734,36.7044,36.7504,781787.0
2015-09-16 14:40:00,47.93,48.01,47.92,48.0,117717.0,36.7427,36.8041,36.7351,36.7964,117717.0
2015-09-16 14:50:00,48.0,48.06,47.95,48.05,179507.0,36.7964,36.8424,36.7581,36.8347,179507.0
2015-09-16 15:00:00,48.05,48.08,48.02,48.05,648517.0,36.8347,36.8577,36.8117,36.8347,648517.0
2015-09-16 15:10:00,48.05,48.09,48.01,48.03,530841.0,36.8347,36.8654,36.8041,36.8194,530841.0
2015-09-16 15:20:00,48.03,48.09,48.0,48.08,497335.0,36.8194,36.8654,36.7964,36.8577,497335.0
2015-09-16 15:30:00,48.09,48.11,48.06,48.07,617480.0,36.8654,36.8807,36.8424,36.8501,617480.0
2015-09-16 15:40:00,48.07,48.1,48.04,48.05,582688.0,36.8501,36.8731,36.8271,36.8347,582688.0
2015-09-16 15:50:00,48.05,48.08,48.02,48.04,795607.0,36.8347,36.8577,36.8117,36.8271,795607.0
2015-09-17 09:30:00,48.01,48.09,47.96,47.98,328035.0,36.8041,36.8654,36.7657,36.7811,328035.0
2015-09-17 09:40:00,47.98,48.01,47.93,47.96,164621.0,36.7811,36.8041,36.7427,36.7657,164621.0
2015-09-17 09:50:00,47.95,48.02,47.95,48.01,247367.0,36.7581,36.8117,36.7581,36.8041,247367.0
2015-09-17 10:00:00,48.02,48.08,47.98,47.98,254770.0,36.8117,36.8577,36.7811,36.7811,254770.0
2015-09-17 10:10:00,47.98,48.05,47.95,48.04,224164.0,36.7811,36.8347,36.7581,36.8271,224164.0
2015-09-17 10:20:00,48.04,48.05,47.99,48.0,90529.0,36.8271,36.8347,36.7887,36.7964,90529.0
2015-09-17 10:30:00,48.0,48.05,47.98,48.03,62364.0,36.7964,36.8347,36.7811,36.8194,62364.0
2015-09-17 10:40:00,48.03,48.08,48.02,48.06,96454.0,36.8194,36.8577,36.8117,36.8424,96454.0
2015-09-17 10:50:00,48.07,48.07,48.04,48.07,67223.0,36.8501,36.8501,36.8271,36.8501,67223.0
2015-09-17 11:00:00,48.07,48.08,48.04,48.08,50330.0,36.8501,36.8577,36.8271,36.8577,50330.0
2015-09-17 11:10:00,48.07,48.07,48.02,48.05,129233.0,36.8501,36.8501,36.8117,36.8347,129233.0
2015-09-17 11:20:00,48.05,48.1,48.05,48.06,64470.0,36.8347,36.8731,36.8347,36.8424,64470.0
2015-09-17 11:30:00,48.07,48.08,48.04,48.05,59794.0,36.8501,36.8577,36.8271,36.8347,59794.0
2015-09-17 11:40:00,48.06,48.09,48.06,48.07,74990.0,36.8424,36.8654,36.8424,36.8501,74990.0
2015-09-17 11:50:00,48.07,48.08,48.06,48.07,29085.0,36.8501,36.8577,36.8424,36.8501,29085.0
2015-09-17 12:00:00,48.07,48.09,48.05,48.07,66688.0,36.8501,36.8654,36.8347,36.8501,66688.0
2015-09-17 12:10:00,48.06,48.12,48.05,48.09,54678.0,36.8424,36.8884,36.8347,36.8654,54678.0
2015-09-17 12:20:00,48.09,48.12,48.08,48.12,30726.0,36.8654,36.8884,36.8577,36.8884,30726.0
2015-09-17 12:30:00,48.12,48.14,48.1,48.11,73829.0,36.8884,36.9037,36.8731,36.8807,73829.0
2015-09-17 12:40:00,48.11,48.15,48.1,48.15,71258.0,36.8807,36.9114,36.8731,36.9114,71258.0
2015-09-17 12:50:00,48.14,48.19,48.13,48.16,79189.0,36.9037,36.942,36.896,36.919,79189.0
2015-09-17 13:00:00,48.16,48.16,48.13,48.14,62675.0,36.919,36.919,36.896,36.9037,62675.0
2015-09-17 13:10:00,48.13,48.2,48.12,48.19,154968.0,36.896,36.9497,36.8884,36.942,154968.0
2015-09-17 13:20:00,48.2,48.24,48.19,48.19,210713.0,36.9497,36.9804,36.942,36.942,210713.0
2015-09-17 13:30:00,48.2,48.24,48.19,48.2,123213.0,36.9497,36.9804,36.942,36.9497,123213.0
2015-09-17 13:40:00,48.19,48.21,48.17,48.2,72082.0,36.942,36.9574,36.9267,36.9497,72082.0
2015-09-17 13:50:00,48.2,48.22,48.14,48.18,270514.0,36.9497,36.965,36.9037,36.9344,270514.0
2015-09-17 14:00:00,48.22,48.36,47.91,48.18,1681597.0,36.965,37.0724,36.7274,36.9344,1681597.0
2015-09-17 14:10:00,48.19,48.36,48.16,48.24,551148.0,36.942,37.0724,36.919,36.9804,551148.0
2015-09-17 14:20:00,48.25,48.29,48.17,48.17,328753.0,36.988,37.0187,36.9267,36.9267,328753.0
2015-09-17 14:30:00,48.18,48.32,48.18,48.23,1144229.0,36.9344,37.0417,36.9344,36.9727,1144229.0
2015-09-17 14:40:00,48.23,48.62,48.23,48.56,646137.0,36.9727,37.2717,36.9727,37.2257,646137.0
2015-09-17 14:50:00,48.56,48.56,48.45,48.53,272312.0,37.2257,37.2257,37.1414,37.2027,272312.0
2015-09-17 15:00:00,48.53,48.56,48.36,48.38,321098.0,37.2027,37.2257,37.0724,37.0877,321098.0
2015-09-17 15:10:00,48.37,48.44,48.21,48.25,636555.0,37.08,37.1337,36.9574,36.988,636555.0
2015-09-17 15:20:00,48.25,48.25,47.95,48.18,818720.0,36.988,36.988,36.7581,36.9344,818720.0
2015-09-17 15:30:00,48.17,48.26,48.08,48.14,585319.0,36.9267,36.9957,36.8577,36.9037,585319.0
2015-09-17 15:40:00,48.15,48.2,48.08,48.13,640630.0,36.9114,36.9497,36.8577,36.896,640630.0
2015-09-17 15:50:00,48.14,48.14,47.95,48.07,1110364.0,36.9037,36.9037,36.7581,36.8501,1110364.0
2015-09-18 09:30:00,47.19,47.54,47.0,47.51,724472.0,36.4113,36.6814,36.2647,36.6582,724472.0
2015-09-18 09:40:00,47.52,47.61,47.5,47.51,372761.0,36.6659,36.7354,36.6505,36.6582,372761.0
2015-09-18 09:50:00,47.5,47.55,47.47,47.49,352336.0,36.6505,36.6891,36.6273,36.6428,352336.0
2015-09-18 10:00:00,47.49,47.62,47.44,47.58,332038.0,36.6428,36.7431,36.6042,36.7122,332038.0
2015-09-18 10:10:00,47.58,47.63,47.54,47.55,148440.0,36.7122,36.7508,36.6814,36.6891,148440.0
2015-09-18 10:20:00,47.55,47.7,47.53,47.65,272449.0,36.6891,36.8048,36.6736,36.7662,272449.0
2015-09-18 10:30:00,47.66,47.68,47.57,47.57,176398.0,36.7739,36.7894,36.7045,36.7045,176398.0
2015-09-18 10:40:00,47.56,47.58,47.54,47.57,93114.0,36.6968,36.7122,36.6814,36.7045,93114.0
2015-09-18 10:50:00,47.57,47.6,47.53,47.58,80496.0,36.7045,36.7277,36.6736,36.7122,80496.0
2015-09-18 11:00:00,47.58,47.69,47.57,47.62,90143.0,36.7122,36.7971,36.7045,36.7431,90143.0
2015-09-18 11:10:00,47.62,47.64,47.57,47.61,87208.0,36.7431,36.7585,36.7045,36.7354,87208.0
2015-09-18 11:20:00,47.61,47.68,47.55,47.55,119368.0,36.7354,36.7894,36.6891,36.6891,119368.0
2015-09-18 11:30:00,47.55,47.57,47.5,47.57,60965.0,36.6891,36.7045,36.6505,36.7045,60965.0
2015-09-18 11:40:00,47.58,47.71,47.54,47.71,168637.0,36.7122,36.8125,36.6814,36.8125,168637.0
2015-09-18 11:50:00,47.7,47.7,47.62,47.63,114705.0,36.8048,36.8048,36.7431,36.7508,114705.0
2015-09-18 12:00:00,47.64,47.64,47.54,47.55,89048.0,36.7585,36.7585,36.6814,36.6891,89048.0
2015-09-18 12:10:00,47.54,47.54,47.44,47.46,142381.0,36.6814,36.6814,36.6042,36.6196,142381.0
2015-09-18 12:20:00,47.45,47.46,47.41,47.45,169220.0,36.6119,36.6196,36.581,36.6119,169220.0
2015-09-18 12:30:00,47.46,47.48,47.41,47.45,101391.0,36.6196,36.6351,36.581,36.6119,101391.0
2015-09-18 12:40:00,47.45,47.46,47.39,47.43,333274.0,36.6119,36.6196,36.5656,36.5965,333274.0
2015-09-18 12:50:00,47.43,47.48,47.42,47.47,106122.0,36.5965,36.6351,36.5888,36.6273,106122.0
2015-09-18 13:00:00,47.47,47.53,47.43,47.5,113215.0,36.6273,36.6736,36.5965,36.6505,113215.0
2015-09-18 13:10:00,47.5,47.51,47.44,47.46,94777.0,36.6505,36.6582,36.6042,36.6196,94777.0
2015-09-18 13:20:00,47.46,47.46,47.38,47.44,148117.0,36.6196,36.6196,36.5579,36.6042,148117.0
2015-09-18 13:30:00,47.44,47.45,47.37,47.38,100041.0,36.6042,36.6119,36.5502,36.5579,100041.0
2015-09-18 13:40:00,47.38,47.42,47.37,47.38,114996.0,36.5579,36.5888,36.5502,36.5579,114996.0
2015-09-18 13:50:00,47.37,47.38,47.25,47.28,654507.0,36.5502,36.5579,36.4576,36.4807,654507.0
2015-09-18 14:00:00,47.27,47.37,47.26,47.33,210523.0,36.473,36.5502,36.4653,36.5193,210523.0
2015-09-18 14:10:00,47.33,47.39,47.29,47.34,105043.0,36.5193,36.5656,36.4885,36.527,105043.0
2015-09-18 14:20:00,47.34,47.43,47.33,47.4,119355.0,36.527,36.5965,36.5193,36.5733,119355.0
2015-09-18 14:30:00,47.4,47.41,47.33,47.38,94532.0,36.5733,36.581,36.5193,36.5579,94532.0
2015-09-18 14:40:00,47.38,47.42,47.28,47.29,126594.0,36.5579,36.5888,36.4807,36.4885,126594.0
2015-09-18 14:50:00,47.29,47.35,47.24,47.33,277320.0,36.4885,36.5348,36.4499,36.5193,277320.0
2015-09-18 15:00:00,47.34,47.38,47.23,47.23,207474.0,36.527,36.5579,36.4422,36.4422,207474.0
2015-09-18 15:10:00,47.24,47.29,47.22,47.24,167464.0,36.4499,36.4885,36.4344,36.4499,167464.0
2015-09-18 15:20:00,47.24,47.26,47.18,47.22,228891.0,36.4499,36.4653,36.4036,36.4344,228891.0
2015-09-18 15:30:00,47.22,47.23,47.16,47.16,908043.0,36.4344,36.4422,36.3882,36.3882,908043.0
2015-09-18 15:40:00,47.16,47.17,47.07,47.12,834775.0,36.3882,36.3959,36.3187,36.3573,834775.0
2015-09-18 15:50:00,47.12,47.19,47.07,47.17,1412189.0,36.3573,36.4113,36.3187,36.3959,1412189.0
2015-09-21 09:30:00,47.31,47.52,47.31,47.43,487797.0,36.5039,36.6659,36.5039,36.5965,487797.0
2015-09-21 09:40:00,47.44,47.55,47.42,47.54,255682.0,36.6042,36.6891,36.5888,36.6814,255682.0
2015-09-21 09:50:00,47.54,47.57,47.44,47.45,130431.0,36.6814,36.7045,36.6042,36.6119,130431.0
2015-09-21 10:00:00,47.45,47.51,47.42,47.49,134468.0,36.6119,36.6582,36.5888,36.6428,134468.0
2015-09-21 10:10:00,47.49,47.5,47.42,47.47,99479.0,36.6428,36.6505,36.5888,36.6273,99479.0
2015-09-21 10:20:00,47.47,47.51,47.45,47.48,748542.0,36.6273,36.6582,36.6119,36.6351,748542.0
2015-09-21 10:30:00,47.48,47.67,47.48,47.62,321015.0,36.6351,36.7817,36.6351,36.7431,321015.0
2015-09-21 10:40:00,47.62,47.63,47.56,47.59,147021.0,36.7431,36.7508,36.6968,36.7199,147021.0
2015-09-21 10:50:00,47.59,47.61,47.55,47.55,599288.0,36.7199,36.7354,36.6891,36.6891,599288.0
2015-09-21 11:00:00,47.56,47.58,47.55,47.56,209659.0,36.6968,36.7122,36.6891,36.6968,209659.0
2015-09-21 11:10:00,47.56,47.59,47.55,47.59,96090.0,36.6968,36.7199,36.6891,36.7199,96090.0
2015-09-21 11:20:00,47.58,47.59,47.54,47.56,47668.0,36.7122,36.7199,36.6814,36.6968,47668.0
2015-09-21 11:30:00,47.56,47.58,47.44,47.46,467002.0,36.6968,36.7122,36.6042,36.6196,467002.0
2015-09-21 11:40:00,47.47,47.5,47.45,47.49,492437.0,36.6273,36.6505,36.6119,36.6428,492437.0
2015-09-21 11:50:00,47.49,47.5,47.44,47.47,52636.0,36.6428,36.6505,36.6042,36.6273,52636.0
2015-09-21 12:00:00,47.47,47.47,47.36,47.39,186148.0,36.6273,36.6273,36.5425,36.5656,186148.0
2015-09-21 12:10:00,47.38,47.43,47.38,47.41,40724.0,36.5579,36.5965,36.5579,36.581,40724.0
2015-09-21 12:20:00,47.41,47.46,47.41,47.45,42548.0,36.581,36.6196,36.581,36.6119,42548.0
2015-09-21 12:30:00,47.45,47.45,47.38,47.42,95283.0,36.6119,36.6119,36.5579,36.5888,95283.0
2015-09-21 12:40:00,47.43,47.46,47.42,47.43,63126.0,36.5965,36.6196,36.5888,36.5965,63126.0
2015-09-21 12:50:00,47.43,47.43,47.3,47.34,389272.0,36.5965,36.5965,36.4962,36.527,389272.0
2015-09-21 13:00:00,47.33,47.39,47.32,47.38,352238.0,36.5193,36.5656,36.5116,36.5579,352238.0
2015-09-21 13:10:00,47.37,47.47,47.35,47.44,89795.0,36.5502,36.6273,36.5348,36.6042,89795.0
2015-09-21 13:20:00,47.45,47.5,47.44,47.48,83532.0,36.6119,36.6505,36.6042,36.6351,83532.0
2015-09-21 13:30:00,47.48,47.54,47.45,47.54,60686.0,36.6351,36.6814,36.6119,36.6814,60686.0
2015-09-21 13:40:00,47.53,47.56,47.51,47.52,23709.0,36.6736,36.6968,36.6582,36.6659,23709.0
2015-09-21 13:50:00,47.52,47.53,47.48,47.49,37290.0,36.6659,36.6736,36.6351,36.6428,37290.0
2015-09-21 14:00:00,47.49,47.53,47.48,47.49,30553.0,36.6428,36.6736,36.6351,36.6428,30553.0
2015-09-21 14:10:00,47.5,47.5,47.44,47.48,117100.0,36.6505,36.6505,36.6042,36.6351,117100.0
2015-09-21 14:20:00,47.48,47.52,47.46,47.48,78461.0,36.6351,36.6659,36.6196,36.6351,78461.0
2015-09-21 14:30:00,47.48,47.57,47.46,47.57,56799.0,36.6351,36.7045,36.6196,36.7045,56799.0
2015-09-21 14:40:00,47.57,47.58,47.53,47.58,43576.0,36.7045,36.7122,36.6736,36.7122,43576.0
2015-09-21 14:50:00,47.58,47.65,47.58,47.61,147260.0,36.7122,36.7662,36.7122,36.7354,147260.0
2015-09-21 15:00:00,47.61,47.64,47.59,47.64,54326.0,36.7354,36.7585,36.7199,36.7585,54326.0
2015-09-21 15:10:00,47.65,47.66,47.6,47.62,92406.0,36.7662,36.7739,36.7277,36.7431,92406.0
2015-09-21 15:20:00,47.62,47.63,47.58,47.62,292667.0,36.7431,36.7508,36.7122,36.7431,292667.0
2015-09-21 15:30:00,47.62,47.65,47.48,47.49,724165.0,36.7431,36.7662,36.6351,36.6428,724165.0
2015-09-21 15:40:00,47.49,47.54,47.47,47.51,339822.0,36.6428,36.6814,36.6273,36.6582,339822.0
2015-09-21 15:50:00,47.5,47.57,47.47,47.56,734987.0,36.6505,36.7045,36.6273,36.6968,734987.0
2015-09-22 09:30:00,47.06,47.11,46.92,47.08,603012.0,36.311,36.3496,36.203,36.3264,603012.0
2015-09-22 09:40:00,47.08,47.14,47.04,47.05,380578.0,36.3264,36.3727,36.2956,36.3033,380578.0
2015-09-22 09:50:00,47.04,47.05,46.98,47.0,186202.0,36.2956,36.3033,36.2493,36.2647,186202.0
2015-09-22 10:00:00,47.01,47.05,46.97,47.02,303286.0,36.2724,36.3033,36.2415,36.2801,303286.0
2015-09-22 10:10:00,47.01,47.03,46.97,46.99,157166.0,36.2724,36.2878,36.2415,36.257,157166.0
2015-09-22 10:20:00,46.98,46.98,46.93,46.97,282330.0,36.2493,36.2493,36.2107,36.2415,282330.0
2015-09-22 10:30:00,46.97,46.97,46.83,46.85,519265.0,36.2415,36.2415,36.1335,36.149,519265.0
2015-09-22 10:40:00,46.84,46.85,46.78,46.8,324721.0,36.1412,36.149,36.0949,36.1104,324721.0
2015-09-22 10:50:00,46.79,46.85,46.78,46.82,261181.0,36.1027,36.149,36.0949,36.1258,261181.0
2015-09-22 11:00:00,46.82,46.84,46.78,46.8,195032.0,36.1258,36.1412,36.0949,36.1104,195032.0
2015-09-22 11:10:00,46.79,46.85,46.78,46.84,326406.0,36.1027,36.149,36.0949,36.1412,326406.0
2015-09-22 11:20:00,46.83,46.84,46.77,46.8,171879.0,36.1335,36.1412,36.0872,36.1104,171879.0
2015-09-22 11:30:00,46.8,46.85,46.79,46.82,133894.0,36.1104,36.149,36.1027,36.1258,133894.0
2015-09-22 11:40:00,46.81,46.87,46.79,46.86,181630.0,36.1181,36.1644,36.1027,36.1567,181630.0
2015-09-22 11:50:00,46.87,46.9,46.85,46.89,177620.0,36.1644,36.1875,36.149,36.1798,177620.0
2015-09-22 12:00:00,46.88,46.99,46.83,46.98,143457.0,36.1721,36.257,36.1335,36.2493,143457.0
2015-09-22 12:10:00,46.98,46.99,46.92,46.97,57867.0,36.2493,36.257,36.203,36.2415,57867.0
2015-09-22 12:20:00,46.96,46.99,46.89,46.91,157165.0,36.2338,36.257,36.1798,36.1953,157165.0
2015-09-22 12:30:00,46.92,46.93,46.87,46.91,94207.0,36.203,36.2107,36.1644,36.1953,94207.0
2015-09-22 12:40:00,46.91,46.95,46.84,46.85,77364.0,36.1953,36.2261,36.1412,36.149,77364.0
2015-09-22 12:50:00,46.85,46.85,46.77,46.8,61790.0,36.149,36.149,36.0872,36.1104,61790.0
2015-09-22 13:00:00,46.79,46.9,46.78,46.84,235006.0,36.1027,36.1875,36.0949,36.1412,235006.0
2015-09-22 13:10:00,46.84,46.89,46.83,46.86,109224.0,36.1412,36.1798,36.1335,36.1567,109224.0
2015-09-22 13:20:00,46.86,46.87,46.78,46.79,108132.0,36.1567,36.1644,36.0949,36.1027,108132.0
2015-09-22 13:30:00,46.79,46.87,46.78,46.85,185873.0,36.1027,36.1644,36.0949,36.149,185873.0
2015-09-22 13:40:00,46.85,46.9,46.84,46.85,129228.0,36.149,36.1875,36.1412,36.149,129228.0
2015-09-22 13:50:00,46.85,46.88,46.82,46.87,74102.0,36.149,36.1721,36.1258,36.1644,74102.0
2015-09-22 14:00:00,46.86,46.91,46.83,46.84,133069.0,36.1567,36.1953,36.1335,36.1412,133069.0
2015-09-22 14:10:00,46.84,46.88,46.81,46.87,52870.0,36.1412,36.1721,36.1181,36.1644,52870.0
2015-09-22 14:20:00,46.87,46.91,46.85,46.89,123042.0,36.1644,36.1953,36.149,36.1798,123042.0
2015-09-22 14:30:00,46.9,46.97,46.88,46.96,127064.0,36.1875,36.2415,36.1721,36.2338,127064.0
2015-09-22 14:40:00,46.95,46.97,46.86,46.86,186311.0,36.2261,36.2415,36.1567,36.1567,186311.0
2015-09-22 14:50:00,46.86,46.95,46.86,46.94,273727.0,36.1567,36.2261,36.1567,36.2184,273727.0
2015-09-22 15:00:00,46.94,46.95,46.89,46.92,134313.0,36.2184,36.2261,36.1798,36.203,134313.0
2015-09-22 15:10:00,46.91,46.92,46.86,46.9,220181.0,36.1953,36.203,36.1567,36.1875,220181.0
2015-09-22 15:20:00,46.9,46.99,46.87,46.99,319824.0,36.1875,36.257,36.1644,36.257,319824.0
2015-09-22 15:30:00,46.99,47.08,46.98,47.07,636968.0,36.257,36.3264,36.2493,36.3187,636968.0
2015-09-22 15:40:00,47.08,47.1,47.01,47.03,350118.0,36.3264,36.3419,36.2724,36.2878,350118.0
2015-09-22 15:50:00,47.04,47.08,46.96,47.01,640613.0,36.2956,36.3264,36.2338,36.2724,640613.0
2015-09-23 09:30:00,47.01,47.08,46.94,46.98,566576.0,36.2724,36.3264,36.2184,36.2493,566576.0
2015-09-23 09:40:00,46.99,47.02,46.9,46.93,307336.0,36.257,36.2801,36.1875,36.2107,307336.0
2015-09-23 09:50:00,46.94,47.02,46.92,47.0,119450.0,36.2184,36.2801,36.203,36.2647,119450.0
2015-09-23 10:00:00,47.0,47.05,46.96,47.0,244991.0,36.2647,36.3033,36.2338,36.2647,244991.0
2015-09-23 10:10:00,47.0,47.07,46.98,47.07,85291.0,36.2647,36.3187,36.2493,36.3187,85291.0
2015-09-23 10:20:00,47.06,47.09,47.01,47.07,113905.0,36.311,36.3341,36.2724,36.3187,113905.0
2015-09-23 10:30:00,47.07,47.09,47.0,47.01,140644.0,36.3187,36.3341,36.2647,36.2724,140644.0
2015-09-23 10:40:00,47.0,47.05,46.99,47.03,81821.0,36.2647,36.3033,36.257,36.2878,81821.0
2015-09-23 10:50:00,47.04,47.11,47.03,47.04,147619.0,36.2956,36.3496,36.2878,36.2956,147619.0
2015-09-23 11:00:00,47.05,47.06,47.0,47.04,291000.0,36.3033,36.311,36.2647,36.2956,291000.0
2015-09-23 11:10:00,47.03,47.03,46.93,46.96,129010.0,36.2878,36.2878,36.2107,36.2338,129010.0
2015-09-23 11:20:00,46.96,46.96,46.91,46.95,75614.0,36.2338,36.2338,36.1953,36.2261,75614.0
2015-09-23 11:30:00,46.95,46.97,46.93,46.97,84558.0,36.2261,36.2415,36.2107,36.2415,84558.0
2015-09-23 11:40:00,46.97,46.97,46.88,46.91,212005.0,36.2415,36.2415,36.1721,36.1953,212005.0
2015-09-23 11:50:00,46.91,46.94,46.88,46.94,66214.0,36.1953,36.2184,36.1721,36.2184,66214.0
2015-09-23 12:00:00,46.93,46.94,46.87,46.89,312154.0,36.2107,36.2184,36.1644,36.1798,312154.0
2015-09-23 12:10:00,46.9,46.91,46.87,46.9,58533.0,36.1875,36.1953,36.1644,36.1875,58533.0
2015-09-23 12:20:00,46.9,46.91,46.87,46.9,57299.0,36.1875,36.1953,36.1644,36.1875,57299.0
2015-09-23 12:30:00,46.89,46.91,46.87,46.87,43652.0,36.1798,36.1953,36.1644,36.1644,43652.0
2015-09-23 12:40:00,46.87,46.89,46.86,46.87,36913.0,36.1644,36.1798,36.1567,36.1644,36913.0
2015-09-23 12:50:00,46.87,46.94,46.87,46.92,139525.0,36.1644,36.2184,36.1644,36.203,139525.0
2015-09-23 13:00:00,46.93,46.98,46.91,46.97,63145.0,36.2107,36.2493,36.1953,36.2415,63145.0
2015-09-23 13:10:00,46.96,46.98,46.95,46.97,102596.0,36.2338,36.2493,36.2261,36.2415,102596.0
2015-09-23 13:20:00,46.97,46.98,46.89,46.89,56128.0,36.2415,36.2493,36.1798,36.1798,56128.0
2015-09-23 13:30:00,46.89,46.95,46.89,46.95,53690.0,36.1798,36.2261,36.1798,36.2261,53690.0
2015-09-23 13:40:00,46.95,47.05,46.93,47.02,98783.0,36.2261,36.3033,36.2107,36.2801,98783.0
2015-09-23 13:50:00,47.03,47.03,46.99,47.02,36017.0,36.2878,36.2878,36.257,36.2801,36017.0
2015-09-23 14:00:00,47.02,47.15,47.01,47.11,163608.0,36.2801,36.3804,36.2724,36.3496,163608.0
2015-09-23 14:10:00,47.12,47.16,47.11,47.12,86722.0,36.3573,36.3882,36.3496,36.3573,86722.0
2015-09-23 14:20:00,47.12,47.13,47.09,47.1,217199.0,36.3573,36.365,36.3341,36.3419,217199.0
2015-09-23 14:30:00,47.09,47.15,47.05,47.07,145909.0,36.3341,36.3804,36.3033,36.3187,145909.0
2015-09-23 14:40:00,47.06,47.08,47.03,47.08,56040.0,36.311,36.3264,36.2878,36.3264,56040.0
2015-09-23 14:50:00,47.08,47.1,47.03,47.09,145430.0,36.3264,36.3419,36.2878,36.3341,145430.0
2015-09-23 15:00:00,47.09,47.12,47.05,47.11,177181.0,36.3341,36.3573,36.3033,36.3496,177181.0
2015-09-23 15:10:00,47.11,47.11,47.02,47.08,158758.0,36.3496,36.3496,36.2801,36.3264,158758.0
2015-09-23 15:20:00,47.07,47.1,47.02,47.09,258815.0,36.3187,36.3419,36.2801,36.3341,258815.0
2015-09-23 15:30:00,47.09,47.12,47.05,47.11,369422.0,36.3341,36.3573,36.3033,36.3496,369422.0
2015-09-23 15:40:00,47.12,47.16,47.1,47.16,259111.0,36.3573,36.3882,36.3419,36.3882,259111.0
2015-09-23 15:50:00,47.15,47.18,47.11,47.12,537271.0,36.3804,36.4036,36.3496,36.3573,537271.0
2015-09-24 09:30:00,46.75,47.04,46.75,46.9,286771.0,36.0718,36.2956,36.0718,36.1875,286771.0
2015-09-24 09:40:00,46.89,46.89,46.76,46.83,300205.0,36.1798,36.1798,36.0795,36.1335,300205.0
2015-09-24 09:50:00,46.83,46.93,46.79,46.93,329894.0,36.1335,36.2107,36.1027,36.2107,329894.0
2015-09-24 10:00:00,46.93,46.94,46.83,46.87,533360.0,36.2107,36.2184,36.1335,36.1644,533360.0
2015-09-24 10:10:00,46.87,46.88,46.81,46.87,209700.0,36.1644,36.1721,36.1181,36.1644,209700.0
2015-09-24 10:20:00,46.86,46.86,46.76,46.79,231640.0,36.1567,36.1567,36.0795,36.1027,231640.0
2015-09-24 10:30:00,46.79,46.88,46.79,46.84,128744.0,36.1027,36.1721,36.1027,36.1412,128744.0
2015-09-24 10:40:00,46.83,46.85,46.77,46.81,81002.0,36.1335,36.149,36.0872,36.1181,81002.0
2015-09-24 10:50:00,46.81,46.83,46.77,46.79,90051.0,36.1181,36.1335,36.0872,36.1027,90051.0
2015-09-24 11:00:00,46.8,46.84,46.73,46.83,107647.0,36.1104,36.1412,36.0564,36.1335,107647.0
2015-09-24 11:10:00,46.83,46.89,46.78,46.88,142563.0,36.1335,36.1798,36.0949,36.1721,142563.0
2015-09-24 11:20:00,46.87,46.9,46.83,46.83,49714.0,36.1644,36.1875,36.1335,36.1335,49714.0
2015-09-24 11:30:00,46.84,46.94,46.83,46.94,311728.0,36.1412,36.2184,36.1335,36.2184,311728.0
2015-09-24 11:40:00,46.93,46.94,46.88,46.89,117062.0,36.2107,36.2184,36.1721,36.1798,117062.0
2015-09-24 11:50:00,46.9,46.95,46.86,46.94,188886.0,36.1875,36.2261,36.1567,36.2184,188886.0
2015-09-24 12:00:00,46.94,46.98,46.9,46.94,113870.0,36.2184,36.2493,36.1875,36.2184,113870.0
2015-09-24 12:10:00,46.94,46.95,46.92,46.93,41715.0,36.2184,36.2261,36.203,36.2107,41715.0
2015-09-24 12:20:00,46.93,46.98,46.93,46.96,159413.0,36.2107,36.2493,36.2107,36.2338,159413.0
2015-09-24 12:30:00,46.96,47.04,46.96,47.0,118611.0,36.2338,36.2956,36.2338,36.2647,118611.0
2015-09-24 12:40:00,47.0,47.02,46.94,46.95,99286.0,36.2647,36.2801,36.2184,36.2261,99286.0
2015-09-24 12:50:00,46.95,46.96,46.87,46.87,73246.0,36.2261,36.2338,36.1644,36.1644,73246.0
2015-09-24 13:00:00,46.87,46.9,46.83,46.87,112213.0,36.1644,36.1875,36.1335,36.1644,112213.0
2015-09-24 13:10:00,46.87,46.93,46.83,46.84,48024.0,36.1644,36.2107,36.1335,36.1412,48024.0
2015-09-24 13:20:00,46.84,46.86,46.8,46.84,58793.0,36.1412,36.1567,36.1104,36.1412,58793.0
2015-09-24 13:30:00,46.84,46.84,46.8,46.81,63470.0,36.1412,36.1412,36.1104,36.1181,63470.0
2015-09-24 13:40:00,46.81,46.9,46.8,46.9,101278.0,36.1181,36.1875,36.1104,36.1875,101278.0
2015-09-24 13:50:00,46.9,46.95,46.89,46.91,93595.0,36.1875,36.2261,36.1798,36.1953,93595.0
2015-09-24 14:00:00,46.92,46.92,46.87,46.9,84953.0,36.203,36.203,36.1644,36.1875,84953.0
2015-09-24 14:10:00,46.91,46.99,46.9,46.98,52611.0,36.1953,36.257,36.1875,36.2493,52611.0
2015-09-24 14:20:00,46.98,47.06,46.98,47.03,122024.0,36.2493,36.311,36.2493,36.2878,122024.0
2015-09-24 14:30:00,47.03,47.03,46.97,47.01,113658.0,36.2878,36.2878,36.2415,36.2724,113658.0
2015-09-24 14:40:00,47.01,47.19,46.95,47.19,322956.0,36.2724,36.4113,36.2261,36.4113,322956.0
2015-09-24 14:50:00,47.18,47.25,47.14,47.19,300103.0,36.4036,36.4576,36.3727,36.4113,300103.0
2015-09-24 15:00:00,47.2,47.23,47.04,47.07,356307.0,36.419,36.4422,36.2956,36.3187,356307.0
2015-09-24 15:10:00,47.06,47.15,47.02,47.13,428144.0,36.311,36.3804,36.2801,36.365,428144.0
2015-09-24 15:20:00,47.14,47.24,47.14,47.2,238730.0,36.3727,36.4499,36.3727,36.419,238730.0
2015-09-24 15:30:00,47.2,47.23,47.11,47.14,217336.0,36.419,36.4422,36.3496,36.3727,217336.0
2015-09-24 15:40:00,47.14,47.22,47.14,47.16,219780.0,36.3727,36.4344,36.3727,36.3882,219780.0
2015-09-24 15:50:00,47.16,47.24,47.09,47.18,525713.0,36.3882,36.4499,36.3341,36.4036,525713.0
2015-09-25 09:30:00,47.45,47.62,47.38,47.48,484532.0,36.6119,36.7431,36.5579,36.6351,484532.0
2015-09-25 09:40:00,47.48,47.64,47.45,47.63,317014.0,36.6351,36.7585,36.6119,36.7508,317014.0
2015-09-25 09:50:00,47.64,47.69,47.62,47.62,236360.0,36.7585,36.7971,36.7431,36.7431,236360.0
2015-09-25 10:00:00,47.62,47.66,47.58,47.63,182362.0,36.7431,36.7739,36.7122,36.7508,182362.0
2015-09-25 10:10:00,47.63,47.68,47.58,47.65,59532.0,36.7508,36.7894,36.7122,36.7662,59532.0
2015-09-25 10:20:00,47.65,47.71,47.65,47.71,146103.0,36.7662,36.8125,36.7662,36.8125,146103.0
2015-09-25 10:30:00,47.72,47.75,47.66,47.74,99872.0,36.8202,36.8434,36.7739,36.8357,99872.0
2015-09-25 10:40:00,47.74,47.76,47.71,47.74,239135.0,36.8357,36.8511,36.8125,36.8357,239135.0
2015-09-25 10:50:00,47.74,47.77,47.72,47.76,151656.0,36.8357,36.8588,36.8202,36.8511,151656.0
2015-09-25 11:00:00,47.76,47.76,47.72,47.74,146237.0,36.8511,36.8511,36.8202,36.8357,146237.0
2015-09-25 11:10:00,47.73,47.78,47.72,47.72,57315.0,36.828,36.8665,36.8202,36.8202,57315.0
2015-09-25 11:20:00,47.73,47.75,47.69,47.73,81523.0,36.828,36.8434,36.7971,36.828,81523.0
2015-09-25 11:30:00,47.74,47.74,47.66,47.68,66678.0,36.8357,36.8357,36.7739,36.7894,66678.0
2015-09-25 11:40:00,47.68,47.69,47.65,47.69,59703.0,36.7894,36.7971,36.7662,36.7971,59703.0
2015-09-25 11:50:00,47.69,47.76,47.69,47.75,63277.0,36.7971,36.8511,36.7971,36.8434,63277.0
2015-09-25 12:00:00,47.74,47.74,47.71,47.72,44952.0,36.8357,36.8357,36.8125,36.8202,44952.0
2015-09-25 12:10:00,47.73,47.78,47.69,47.7,40093.0,36.828,36.8665,36.7971,36.8048,40093.0
2015-09-25 12:20:00,47.7,47.73,47.67,47.73,38987.0,36.8048,36.828,36.7817,36.828,38987.0
2015-09-25 12:30:00,47.73,47.76,47.73,47.75,38576.0,36.828,36.8511,36.828,36.8434,38576.0
2015-09-25 12:40:00,47.75,47.83,47.74,47.8,74472.0,36.8434,36.9051,36.8357,36.882,74472.0
2015-09-25 12:50:00,47.8,47.86,47.8,47.84,29943.0,36.882,36.9283,36.882,36.9128,29943.0
2015-09-25 13:00:00,47.84,47.93,47.83,47.92,196366.0,36.9128,36.9823,36.9051,36.9746,196366.0
2015-09-25 13:10:00,47.92,47.95,47.91,47.94,35927.0,36.9746,36.9977,36.9668,36.99,35927.0
2015-09-25 13:20:00,47.93,47.94,47.85,47.88,212200.0,36.9823,36.99,36.9205,36.9437,212200.0
2015-09-25 13:30:00,47.89,47.91,47.86,47.89,45459.0,36.9514,36.9668,36.9283,36.9514,45459.0
2015-09-25 13:40:00,47.89,47.92,47.86,47.91,194498.0,36.9514,36.9746,36.9283,36.9668,194498.0
2015-09-25 13:50:00,47.92,47.93,47.89,47.91,78812.0,36.9746,36.9823,36.9514,36.9668,78812.0
2015-09-25 14:00:00,47.92,47.96,47.91,47.92,177953.0,36.9746,37.0054,36.9668,36.9746,177953.0
2015-09-25 14:10:00,47.91,47.92,47.72,47.72,170128.0,36.9668,36.9746,36.8202,36.8202,170128.0
2015-09-25 14:20:00,47.73,47.75,47.61,47.63,469751.0,36.828,36.8434,36.7354,36.7508,469751.0
2015-09-25 14:30:00,47.63,47.69,47.56,47.63,384235.0,36.7508,36.7971,36.6968,36.7508,384235.0
2015-09-25 14:40:00,47.63,47.64,47.47,47.48,303024.0,36.7508,36.7585,36.6273,36.6351,303024.0
2015-09-25 14:50:00,47.48,47.6,47.44,47.59,291539.0,36.6351,36.7277,36.6042,36.7199,291539.0
2015-09-25 15:00:00,47.6,47.6,47.34,47.35,372240.0,36.7277,36.7277,36.527,36.5348,372240.0
2015-09-25 15:10:00,47.35,47.42,47.3,47.38,288683.0,36.5348,36.5888,36.4962,36.5579,288683.0
2015-09-25 15:20:00,47.38,47.54,47.37,47.48,619186.0,36.5579,36.6814,36.5502,36.6351,619186.0
2015-09-25 15:30:00,47.48,47.56,47.43,47.45,348353.0,36.6351,36.6968,36.5965,36.6119,348353.0
2015-09-25 15:40:00,47.45,47.58,47.42,47.56,482519.0,36.6119,36.7122,36.5888,36.6968,482519.0
2015-09-25 15:50:00,47.55,47.55,47.47,47.49,819400.0,36.6891,36.6891,36.6273,36.6428,819400.0
2015-09-28 09:30:00,47.36,47.46,47.27,47.38,304910.0,36.5425,36.6196,36.473,36.5579,304910.0
2015-09-28 09:40:00,47.39,47.4,47.29,47.31,227728.0,36.5656,36.5733,36.4885,36.5039,227728.0
2015-09-28 09:50:00,47.32,47.36,47.29,47.34,376663.0,36.5116,36.5425,36.4885,36.527,376663.0
2015-09-28 10:00:00,47.34,47.35,47.23,47.23,424533.0,36.527,36.5348,36.4422,36.4422,424533.0
2015-09-28 10:10:00,47.23,47.31,47.19,47.3,746971.0,36.4422,36.5039,36.4113,36.4962,746971.0
2015-09-28 10:20:00,47.29,47.41,47.27,47.37,903998.0,36.4885,36.581,36.473,36.5502,903998.0
2015-09-28 10:30:00,47.37,47.37,47.28,47.3,193443.0,36.5502,36.5502,36.4807,36.4962,193443.0
2015-09-28 10:40:00,47.29,47.3,47.23,47.27,189018.0,36.4885,36.4962,36.4422,36.473,189018.0
2015-09-28 10:50:00,47.28,47.34,47.22,47.32,132491.0,36.4807,36.527,36.4344,36.5116,132491.0
2015-09-28 11:00:00,47.33,47.37,47.3,47.3,226423.0,36.5193,36.5502,36.4962,36.4962,226423.0
2015-09-28 11:10:00,47.3,47.31,47.16,47.18,130147.0,36.4962,36.5039,36.3882,36.4036,130147.0
2015-09-28 11:20:00,47.17,47.21,47.04,47.06,116786.0,36.3959,36.4267,36.2956,36.311,116786.0
2015-09-28 11:30:00,47.06,47.08,47.02,47.07,132635.0,36.311,36.3264,36.2801,36.3187,132635.0
2015-09-28 11:40:00,47.07,47.13,47.05,47.11,236087.0,36.3187,36.365,36.3033,36.3496,236087.0
2015-09-28 11:50:00,47.09,47.16,47.07,47.14,165615.0,36.3341,36.3882,36.3187,36.3727,165615.0
2015-09-28 12:00:00,47.13,47.15,47.09,47.1,240272.0,36.365,36.3804,36.3341,36.3419,240272.0
2015-09-28 12:10:00,47.1,47.12,47.06,47.07,106846.0,36.3419,36.3573,36.311,36.3187,106846.0
2015-09-28 12:20:00,47.06,47.12,47.04,47.07,130853.0,36.311,36.3573,36.2956,36.3187,130853.0
2015-09-28 12:30:00,47.07,47.08,47.02,47.05,204911.0,36.3187,36.3264,36.2801,36.3033,204911.0
2015-09-28 12:40:00,47.04,47.07,46.96,46.99,111844.0,36.2956,36.3187,36.2338,36.257,111844.0
2015-09-28 12:50:00,46.98,47.01,46.95,46.95,213269.0,36.2493,36.2724,36.2261,36.2261,213269.0
2015-09-28 13:00:00,46.94,47.07,46.93,47.05,192070.0,36.2184,36.3187,36.2107,36.3033,192070.0
2015-09-28 13:10:00,47.04,47.05,46.96,46.99,121855.0,36.2956,36.3033,36.2338,36.257,121855.0
2015-09-28 13:20:00,46.98,47.03,46.95,46.97,172815.0,36.2493,36.2878,36.2261,36.2415,172815.0
2015-09-28 13:30:00,46.97,47.06,46.95,47.04,544231.0,36.2415,36.311,36.2261,36.2956,544231.0
2015-09-28 13:40:00,47.04,47.05,46.95,46.96,230993.0,36.2956,36.3033,36.2261,36.2338,230993.0
2015-09-28 13:50:00,46.96,46.98,46.87,46.87,937488.0,36.2338,36.2493,36.1644,36.1644,937488.0
2015-09-28 14:00:00,46.87,46.89,46.8,46.88,414892.0,36.1644,36.1798,36.1104,36.1721,414892.0
2015-09-28 14:10:00,46.87,46.87,46.77,46.8,317341.0,36.1644,36.1644,36.0872,36.1104,317341.0
2015-09-28 14:20:00,46.8,46.87,46.77,46.86,202754.0,36.1104,36.1644,36.0872,36.1567,202754.0
2015-09-28 14:30:00,46.86,46.89,46.82,46.88,723924.0,36.1567,36.1798,36.1258,36.1721,723924.0
2015-09-28 14:40:00,46.88,46.94,46.84,46.87,709330.0,36.1721,36.2184,36.1412,36.1644,709330.0
2015-09-28 14:50:00,46.87,46.89,46.75,46.78,673178.0,36.1644,36.1798,36.0718,36.0949,673178.0
2015-09-28 15:00:00,46.78,46.79,46.71,46.72,288643.0,36.0949,36.1027,36.0409,36.0487,288643.0
2015-09-28 15:10:00,46.72,46.77,46.69,46.77,303089.0,36.0487,36.0872,36.0255,36.0872,303089.0
2015-09-28 15:20:00,46.77,46.8,46.71,46.74,666580.0,36.0872,36.1104,36.0409,36.0641,666580.0
2015-09-28 15:30:00,46.74,46.93,46.73,46.86,696758.0,36.0641,36.2107,36.0564,36.1567,696758.0
2015-09-28 15:40:00,46.86,46.94,46.84,46.9,946206.0,36.1567,36.2184,36.1412,36.1875,946206.0
2015-09-28 15:50:00,46.9,46.93,46.75,46.77,1536074.0,36.1875,36.2107,36.0718,36.0872,1536074.0
2015-09-29 09:30:00,46.91,46.91,46.76,46.83,401000.0,36.1953,36.1953,36.0795,36.1335,401000.0
2015-09-29 09:40:00,46.83,46.84,46.73,46.73,535612.0,36.1335,36.1412,36.0564,36.0564,535612.0
2015-09-29 09:50:00,46.72,46.89,46.71,46.84,417137.0,36.0487,36.1798,36.0409,36.1412,417137.0
2015-09-29 10:00:00,46.84,46.9,46.75,46.76,402512.0,36.1412,36.1875,36.0718,36.0795,402512.0
2015-09-29 10:10:00,46.76,46.91,46.75,46.87,590453.0,36.0795,36.1953,36.0718,36.1644,590453.0
2015-09-29 10:20:00,46.87,46.93,46.79,46.92,226249.0,36.1644,36.2107,36.1027,36.203,226249.0
2015-09-29 10:30:00,46.92,46.93,46.82,46.82,492636.0,36.203,36.2107,36.1258,36.1258,492636.0
2015-09-29 10:40:00,46.82,46.83,46.68,46.69,327459.0,36.1258,36.1335,36.0178,36.0255,327459.0
2015-09-29 10:50:00,46.68,46.77,46.67,46.76,330306.0,36.0178,36.0872,36.0101,36.0795,330306.0
2015-09-29 11:00:00,46.77,46.84,46.75,46.77,572340.0,36.0872,36.1412,36.0718,36.0872,572340.0
2015-09-29 11:10:00,46.76,46.79,46.69,46.7,293511.0,36.0795,36.1027,36.0255,36.0332,293511.0
2015-09-29 11:20:00,46.7,46.74,46.64,46.72,155967.0,36.0332,36.0641,35.9869,36.0487,155967.0
2015-09-29 11:30:00,46.72,46.73,46.6,46.69,165037.0,36.0487,36.0564,35.9561,36.0255,165037.0
2015-09-29 11:40:00,46.69,46.77,46.66,46.75,206044.0,36.0255,36.0872,36.0024,36.0718,206044.0
2015-09-29 11:50:00,46.75,46.82,46.72,46.72,156827.0,36.0718,36.1258,36.0487,36.0487,156827.0
2015-09-29 12:00:00,46.71,46.74,46.67,46.69,125516.0,36.0409,36.0641,36.0101,36.0255,125516.0
2015-09-29 12:10:00,46.69,46.69,46.57,46.61,186879.0,36.0255,36.0255,35.9329,35.9638,186879.0
2015-09-29 12:20:00,46.6,46.68,46.58,46.64,108623.0,35.9561,36.0178,35.9406,35.9869,108623.0
2015-09-29 12:30:00,46.65,46.67,46.58,46.59,167703.0,35.9946,36.0101,35.9406,35.9483,167703.0
2015-09-29 12:40:00,46.6,46.64,46.55,46.6,135099.0,35.9561,35.9869,35.9175,35.9561,135099.0
2015-09-29 12:50:00,46.6,46.63,46.54,46.58,398380.0,35.9561,35.9792,35.9098,35.9406,398380.0
2015-09-29 13:00:00,46.58,46.72,46.58,46.66,148056.0,35.9406,36.0487,35.9406,36.0024,148056.0
2015-09-29 13:10:00,46.66,46.74,46.65,46.74,149092.0,36.0024,36.0641,35.9946,36.0641,149092.0
2015-09-29 13:20:00,46.73,46.79,46.73,46.75,124480.0,36.0564,36.1027,36.0564,36.0718,124480.0
2015-09-29 13:30:00,46.75,46.77,46.7,46.72,228782.0,36.0718,36.0872,36.0332,36.0487,228782.0
2015-09-29 13:40:00,46.74,46.78,46.71,46.72,161733.0,36.0641,36.0949,36.0409,36.0487,161733.0
2015-09-29 13:50:00,46.72,46.79,46.69,46.78,135808.0,36.0487,36.1027,36.0255,36.0949,135808.0
2015-09-29 14:00:00,46.78,46.78,46.68,46.71,147910.0,36.0949,36.0949,36.0178,36.0409,147910.0
2015-09-29 14:10:00,46.7,46.72,46.64,46.68,229933.0,36.0332,36.0487,35.9869,36.0178,229933.0
2015-09-29 14:20:00,46.68,46.75,46.65,46.73,587086.0,36.0178,36.0718,35.9946,36.0564,587086.0
2015-09-29 14:30:00,46.73,46.77,46.69,46.73,182204.0,36.0564,36.0872,36.0255,36.0564,182204.0
2015-09-29 14:40:00,46.73,46.79,46.63,46.64,840099.0,36.0564,36.1027,35.9792,35.9869,840099.0
2015-09-29 14:50:00,46.64,46.66,46.55,46.55,310003.0,35.9869,36.0024,35.9175,35.9175,310003.0
2015-09-29 15:00:00,46.55,46.58,46.49,46.54,455887.0,35.9175,35.9406,35.8712,35.9098,455887.0
2015-09-29 15:10:00,46.54,46.62,46.52,46.58,499536.0,35.9098,35.9715,35.8943,35.9406,499536.0
2015-09-29 15:20:00,46.58,46.58,46.48,46.49,365785.0,35.9406,35.9406,35.8635,35.8712,365785.0
2015-09-29 15:30:00,46.5,46.7,46.49,46.64,710133.0,35.8789,36.0332,35.8712,35.9869,710133.0
2015-09-29 15:40:00,46.64,46.76,46.57,46.76,693972.0,35.9869,36.0795,35.9329,36.0795,693972.0
2015-09-29 15:50:00,46.76,46.84,46.72,46.76,2164265.0,36.0795,36.1412,36.0487,36.0795,2164265.0
2015-09-30 09:30:00,46.95,47.35,46.95,47.32,385964.0,36.2261,36.5348,36.2261,36.5116,385964.0
2015-09-30 09:40:00,47.32,47.34,47.23,47.29,301862.0,36.5116,36.527,36.4422,36.4885,301862.0
2015-09-30 09:50:00,47.29,47.33,47.21,47.22,218810.0,36.4885,36.5193,36.4267,36.4344,218810.0
2015-09-30 10:00:00,47.22,47.27,47.09,47.26,257110.0,36.4344,36.473,36.3341,36.4653,257110.0
2015-09-30 10:10:00,47.24,47.25,47.2,47.2,135779.0,36.4499,36.4576,36.419,36.419,135779.0
2015-09-30 10:20:00,47.2,47.21,47.12,47.14,132480.0,36.419,36.4267,36.3573,36.3727,132480.0
2015-09-30 10:30:00,47.13,47.23,47.11,47.21,224138.0,36.365,36.4422,36.3496,36.4267,224138.0
2015-09-30 10:40:00,47.2,47.21,47.13,47.18,126357.0,36.419,36.4267,36.365,36.4036,126357.0
2015-09-30 10:50:00,47.18,47.19,47.11,47.14,213416.0,36.4036,36.4113,36.3496,36.3727,213416.0
2015-09-30 11:00:00,47.14,47.15,47.07,47.08,202316.0,36.3727,36.3804,36.3187,36.3264,202316.0
2015-09-30 11:10:00,47.08,47.16,47.08,47.14,186107.0,36.3264,36.3882,36.3264,36.3727,186107.0
2015-09-30 11:20:00,47.14,47.17,47.09,47.17,208766.0,36.3727,36.3959,36.3341,36.3959,208766.0
2015-09-30 11:30:00,47.17,47.19,47.1,47.11,198788.0,36.3959,36.4113,36.3419,36.3496,198788.0
2015-09-30 11:40:00,47.12,47.12,47.03,47.06,309889.0,36.3573,36.3573,36.2878,36.311,309889.0
2015-09-30 11:50:00,47.06,47.07,47.01,47.05,187097.0,36.311,36.3187,36.2724,36.3033,187097.0
2015-09-30 12:00:00,47.05,47.07,46.95,46.98,222994.0,36.3033,36.3187,36.2261,36.2493,222994.0
2015-09-30 12:10:00,46.97,46.97,46.92,46.95,176037.0,36.2415,36.2415,36.203,36.2261,176037.0
2015-09-30 12:20:00,46.95,46.98,46.9,46.97,168835.0,36.2261,36.2493,36.1875,36.2415,168835.0
2015-09-30 12:30:00,46.97,47.02,46.95,46.97,160649.0,36.2415,36.2801,36.2261,36.2415,160649.0
2015-09-30 12:40:00,46.97,46.98,46.86,46.88,326249.0,36.2415,36.2493,36.1567,36.1721,326249.0
2015-09-30 12:50:00,46.89,46.94,46.87,46.94,194216.0,36.1798,36.2184,36.1644,36.2184,194216.0
2015-09-30 13:00:00,46.94,47.0,46.93,46.98,219688.0,36.2184,36.2647,36.2107,36.2493,219688.0
2015-09-30 13:10:00,46.98,47.05,46.95,47.04,172882.0,36.2493,36.3033,36.2261,36.2956,172882.0
2015-09-30 13:20:00,47.03,47.06,47.02,47.05,230189.0,36.2878,36.311,36.2801,36.3033,230189.0
2015-09-30 13:30:00,47.05,47.06,47.0,47.03,170969.0,36.3033,36.311,36.2647,36.2878,170969.0
2015-09-30 13:40:00,47.04,47.11,47.04,47.07,139409.0,36.2956,36.3496,36.2956,36.3187,139409.0
2015-09-30 13:50:00,47.07,47.16,47.07,47.1,192115.0,36.3187,36.3882,36.3187,36.3419,192115.0
2015-09-30 14:00:00,47.1,47.11,47.06,47.06,159534.0,36.3419,36.3496,36.311,36.311,159534.0
2015-09-30 14:10:00,47.06,47.1,47.03,47.09,166908.0,36.311,36.3419,36.2878,36.3341,166908.0
2015-09-30 14:20:00,47.1,47.14,47.08,47.11,277824.0,36.3419,36.3727,36.3264,36.3496,277824.0
2015-09-30 14:30:00,47.12,47.14,47.03,47.05,283414.0,36.3573,36.3727,36.2878,36.3033,283414.0
2015-09-30 14:40:00,47.05,47.12,47.04,47.09,252266.0,36.3033,36.3573,36.2956,36.3341,252266.0
2015-09-30 14:50:00,47.1,47.15,47.04,47.12,568273.0,36.3419,36.3804,36.2956,36.3573,568273.0
2015-09-30 15:00:00,47.12,47.17,47.05,47.09,286673.0,36.3573,36.3959,36.3033,36.3341,286673.0
2015-09-30 15:10:00,47.09,47.14,47.07,47.11,189776.0,36.3341,36.3727,36.3187,36.3496,189776.0
2015-09-30 15:20:00,47.1,47.15,47.07,47.13,362420.0,36.3419,36.3804,36.3187,36.365,362420.0
2015-09-30 15:30:00,47.14,47.25,47.13,47.21,339258.0,36.3727,36.4576,36.365,36.4267,339258.0
2015-09-30 15:40:00,47.21,47.26,47.18,47.24,412949.0,36.4267,36.4653,36.4036,36.4499,412949.0
2015-09-30 15:50:00,47.25,47.27,47.19,47.2,1321290.0,36.4576,36.473,36.4113,36.419,1321290.0
2015-10-01 09:30:00,47.22,47.33,47.12,47.14,664226.0,36.4344,36.5193,36.3573,36.3727,664226.0
2015-10-01 09:40:00,47.13,47.17,47.01,47.13,424440.0,36.365,36.3959,36.2724,36.365,424440.0
2015-10-01 09:50:00,47.14,47.23,47.08,47.09,286505.0,36.3727,36.4422,36.3264,36.3341,286505.0
2015-10-01 10:00:00,47.09,47.18,46.98,47.14,542904.0,36.3341,36.4036,36.2493,36.3727,542904.0
2015-10-01 10:10:00,47.14,47.28,47.12,47.22,265745.0,36.3727,36.4807,36.3573,36.4344,265745.0
2015-10-01 10:20:00,47.21,47.23,47.09,47.19,155825.0,36.4267,36.4422,36.3341,36.4113,155825.0
2015-10-01 10:30:00,47.19,47.23,47.08,47.13,287301.0,36.4113,36.4422,36.3264,36.365,287301.0
2015-10-01 10:40:00,47.13,47.18,47.1,47.15,220035.0,36.365,36.4036,36.3419,36.3804,220035.0
2015-10-01 10:50:00,47.15,47.17,47.05,47.06,130960.0,36.3804,36.3959,36.3033,36.311,130960.0
2015-10-01 11:00:00,47.06,47.13,47.01,47.11,152663.0,36.311,36.365,36.2724,36.3496,152663.0
2015-10-01 11:10:00,47.11,47.14,47.06,47.08,202611.0,36.3496,36.3727,36.311,36.3264,202611.0
2015-10-01 11:20:00,47.07,47.12,47.01,47.02,108815.0,36.3187,36.3573,36.2724,36.2801,108815.0
2015-10-01 11:30:00,47.02,47.07,47.02,47.06,104257.0,36.2801,36.3187,36.2801,36.311,104257.0
2015-10-01 11:40:00,47.05,47.08,46.99,47.03,137053.0,36.3033,36.3264,36.257,36.2878,137053.0
2015-10-01 11:50:00,47.03,47.03,46.89,46.93,436313.0,36.2878,36.2878,36.1798,36.2107,436313.0
2015-10-01 12:00:00,46.93,46.95,46.83,46.85,288913.0,36.2107,36.2261,36.1335,36.149,288913.0
2015-10-01 12:10:00,46.85,46.89,46.84,46.88,264368.0,36.149,36.1798,36.1412,36.1721,264368.0
2015-10-01 12:20:00,46.88,46.91,46.84,46.9,87083.0,36.1721,36.1953,36.1412,36.1875,87083.0
2015-10-01 12:30:00,46.89,46.95,46.89,46.94,285600.0,36.1798,36.2261,36.1798,36.2184,285600.0
2015-10-01 12:40:00,46.93,46.93,46.88,46.89,183697.0,36.2107,36.2107,36.1721,36.1798,183697.0
2015-10-01 12:50:00,46.89,46.97,46.88,46.95,283114.0,36.1798,36.2415,36.1721,36.2261,283114.0
2015-10-01 13:00:00,46.95,46.95,46.88,46.9,131099.0,36.2261,36.2261,36.1721,36.1875,131099.0
2015-10-01 13:10:00,46.91,46.97,46.86,46.94,171745.0,36.1953,36.2415,36.1567,36.2184,171745.0
2015-10-01 13:20:00,46.94,46.94,46.87,46.89,108689.0,36.2184,36.2184,36.1644,36.1798,108689.0
2015-10-01 13:30:00,46.89,46.98,46.88,46.94,159637.0,36.1798,36.2493,36.1721,36.2184,159637.0
2015-10-01 13:40:00,46.94,46.97,46.9,46.97,85729.0,36.2184,36.2415,36.1875,36.2415,85729.0
2015-10-01 13:50:00,46.97,47.01,46.92,47.0,181128.0,36.2415,36.2724,36.203,36.2647,181128.0
2015-10-01 14:00:00,47.0,47.06,46.96,47.05,171392.0,36.2647,36.311,36.2338,36.3033,171392.0
2015-10-01 14:10:00,47.05,47.1,47.04,47.08,291806.0,36.3033,36.3419,36.2956,36.3264,291806.0
2015-10-01 14:20:00,47.08,47.11,47.03,47.08,150385.0,36.3264,36.3496,36.2878,36.3264,150385.0
2015-10-01 14:30:00,47.08,47.13,47.05,47.1,159637.0,36.3264,36.365,36.3033,36.3419,159637.0
2015-10-01 14:40:00,47.09,47.12,47.03,47.03,127398.0,36.3341,36.3573,36.2878,36.2878,127398.0
2015-10-01 14:50:00,47.04,47.17,47.03,47.16,227437.0,36.2956,36.3959,36.2878,36.3882,227437.0
2015-10-01 15:00:00,47.16,47.21,47.13,47.16,795437.0,36.3882,36.4267,36.365,36.3882,795437.0
2015-10-01 15:10:00,47.17,47.23,47.15,47.19,224009.0,36.3959,36.4422,36.3804,36.4113,224009.0
2015-10-01 15:20:00,47.19,47.19,47.09,47.1,421305.0,36.4113,36.4113,36.3341,36.3419,421305.0
2015-10-01 15:30:00,47.1,47.14,47.01,47.02,734551.0,36.3419,36.3727,36.2724,36.2801,734551.0
2015-10-01 15:40:00,47.02,47.15,47.01,47.13,291162.0,36.2801,36.3804,36.2724,36.365,291162.0
2015-10-01 15:50:00,47.15,47.25,47.13,47.2,1800973.0,36.3804,36.4576,36.365,36.419,1800973.0
2015-10-02 09:30:00,46.93,46.94,46.69,46.76,494794.0,36.2107,36.2184,36.0255,36.0795,494794.0
2015-10-02 09:40:00,46.76,46.89,46.74,46.78,376202.0,36.0795,36.1798,36.0641,36.0949,376202.0
2015-10-02 09:50:00,46.77,46.93,46.75,46.91,325143.0,36.0872,36.2107,36.0718,36.1953,325143.0
2015-10-02 10:00:00,46.9,46.93,46.78,46.89,517736.0,36.1875,36.2107,36.0949,36.1798,517736.0
2015-10-02 10:10:00,46.89,47.08,46.88,46.96,488652.0,36.1798,36.3264,36.1721,36.2338,488652.0
2015-10-02 10:20:00,46.97,47.01,46.84,46.85,440000.0,36.2415,36.2724,36.1412,36.149,440000.0
2015-10-02 10:30:00,46.85,46.95,46.83,46.94,202131.0,36.149,36.2261,36.1335,36.2184,202131.0
2015-10-02 10:40:00,46.95,47.04,46.94,47.03,211367.0,36.2261,36.2956,36.2184,36.2878,211367.0
2015-10-02 10:50:00,47.04,47.09,46.98,47.09,140534.0,36.2956,36.3341,36.2493,36.3341,140534.0
2015-10-02 11:00:00,47.08,47.17,47.07,47.13,271512.0,36.3264,36.3959,36.3187,36.365,271512.0
2015-10-02 11:10:00,47.13,47.14,47.03,47.05,98567.0,36.365,36.3727,36.2878,36.3033,98567.0
2015-10-02 11:20:00,47.05,47.11,47.01,47.09,53219.0,36.3033,36.3496,36.2724,36.3341,53219.0
2015-10-02 11:30:00,47.1,47.16,47.06,47.06,229211.0,36.3419,36.3882,36.311,36.311,229211.0
2015-10-02 11:40:00,47.05,47.11,47.04,47.08,103137.0,36.3033,36.3496,36.2956,36.3264,103137.0
2015-10-02 11:50:00,47.07,47.17,47.06,47.13,99798.0,36.3187,36.3959,36.311,36.365,99798.0
2015-10-02 12:00:00,47.14,47.21,47.12,47.19,109628.0,36.3727,36.4267,36.3573,36.4113,109628.0
2015-10-02 12:10:00,47.2,47.25,47.2,47.25,375869.0,36.419,36.4576,36.419,36.4576,375869.0
2015-10-02 12:20:00,47.24,47.28,47.22,47.26,71221.0,36.4499,36.4807,36.4344,36.4653,71221.0
2015-10-02 12:30:00,47.25,47.36,47.25,47.25,541875.0,36.4576,36.5425,36.4576,36.4576,541875.0
2015-10-02 12:40:00,47.26,47.34,47.25,47.32,196543.0,36.4653,36.527,36.4576,36.5116,196543.0
2015-10-02 12:50:00,47.33,47.41,47.29,47.38,321223.0,36.5193,36.581,36.4885,36.5579,321223.0
2015-10-02 13:00:00,47.38,47.43,47.37,47.42,137005.0,36.5579,36.5965,36.5502,36.5888,137005.0
2015-10-02 13:10:00,47.42,47.53,47.42,47.47,437893.0,36.5888,36.6736,36.5888,36.6273,437893.0
2015-10-02 13:20:00,47.47,47.48,47.43,47.46,282575.0,36.6273,36.6351,36.5965,36.6196,282575.0
2015-10-02 13:30:00,47.46,47.48,47.39,47.39,153915.0,36.6196,36.6351,36.5656,36.5656,153915.0
2015-10-02 13:40:00,47.39,47.48,47.37,47.47,118383.0,36.5656,36.6351,36.5502,36.6273,118383.0
2015-10-02 13:50:00,47.48,47.49,47.4,47.4,103412.0,36.6351,36.6428,36.5733,36.5733,103412.0
2015-10-02 14:00:00,47.41,47.48,47.38,47.48,139738.0,36.581,36.6351,36.5579,36.6351,139738.0
2015-10-02 14:10:00,47.48,47.48,47.38,47.39,181140.0,36.6351,36.6351,36.5579,36.5656,181140.0
2015-10-02 14:20:00,47.38,47.48,47.36,47.45,167444.0,36.5579,36.6351,36.5425,36.6119,167444.0
2015-10-02 14:30:00,47.45,47.49,47.44,47.48,149491.0,36.6119,36.6428,36.6042,36.6351,149491.0
2015-10-02 14:40:00,47.48,47.49,47.39,47.4,124275.0,36.6351,36.6428,36.5656,36.5733,124275.0
2015-10-02 14:50:00,47.41,47.44,47.37,47.37,166372.0,36.581,36.6042,36.5502,36.5502,166372.0
2015-10-02 15:00:00,47.37,47.48,47.36,47.48,268225.0,36.5502,36.6351,36.5425,36.6351,268225.0
2015-10-02 15:10:00,47.48,47.61,47.47,47.61,596960.0,36.6351,36.7354,36.6273,36.7354,596960.0
2015-10-02 15:20:00,47.6,47.69,47.59,47.68,218408.0,36.7277,36.7971,36.7199,36.7894,218408.0
2015-10-02 15:30:00,47.68,47.76,47.65,47.72,330338.0,36.7894,36.8511,36.7662,36.8202,330338.0
2015-10-02 15:40:00,47.72,47.8,47.71,47.79,319041.0,36.8202,36.882,36.8125,36.8743,319041.0
2015-10-02 15:50:00,47.79,47.86,47.75,47.86,2103270.0,36.8743,36.9283,36.8434,36.9283,2103270.0
2015-10-05 09:30:00,48.19,48.32,48.04,48.32,447429.0,37.1829,37.2832,37.0672,37.2832,447429.0
2015-10-05 09:40:00,48.33,48.41,48.28,48.41,421232.0,37.2909,37.3526,37.2523,37.3526,421232.0
2015-10-05 09:50:00,48.41,48.5,48.41,48.43,364497.0,37.3526,37.4221,37.3526,37.3681,364497.0
2015-10-05 10:00:00,48.43,48.46,48.33,48.35,393200.0,37.3681,37.3912,37.2909,37.3063,393200.0
2015-10-05 10:10:00,48.35,48.39,48.31,48.32,243362.0,37.3063,37.3372,37.2755,37.2832,243362.0
2015-10-05 10:20:00,48.32,48.35,48.29,48.3,210599.0,37.2832,37.3063,37.26,37.2678,210599.0
2015-10-05 10:30:00,48.3,48.34,48.27,48.34,386215.0,37.2678,37.2986,37.2446,37.2986,386215.0
2015-10-05 10:40:00,48.34,48.38,48.29,48.37,375824.0,37.2986,37.3295,37.26,37.3218,375824.0
2015-10-05 10:50:00,48.37,48.44,48.36,48.41,133070.0,37.3218,37.3758,37.3141,37.3526,133070.0
2015-10-05 11:00:00,48.42,48.44,48.39,48.44,565950.0,37.3604,37.3758,37.3372,37.3758,565950.0
2015-10-05 11:10:00,48.43,48.46,48.37,48.37,105024.0,37.3681,37.3912,37.3218,37.3218,105024.0
2015-10-05 11:20:00,48.37,48.41,48.35,48.37,84685.0,37.3218,37.3526,37.3063,37.3218,84685.0
2015-10-05 11:30:00,48.36,48.39,48.35,48.36,67127.0,37.3141,37.3372,37.3063,37.3141,67127.0
2015-10-05 11:40:00,48.37,48.41,48.36,48.38,69201.0,37.3218,37.3526,37.3141,37.3295,69201.0
2015-10-05 11:50:00,48.38,48.42,48.38,48.42,39688.0,37.3295,37.3604,37.3295,37.3604,39688.0
2015-10-05 12:00:00,48.42,48.48,48.41,48.47,72634.0,37.3604,37.4066,37.3526,37.3989,72634.0
2015-10-05 12:10:00,48.47,48.51,48.44,48.48,101252.0,37.3989,37.4298,37.3758,37.4066,101252.0
2015-10-05 12:20:00,48.49,48.49,48.43,48.46,81253.0,37.4144,37.4144,37.3681,37.3912,81253.0
2015-10-05 12:30:00,48.46,48.49,48.44,48.45,65783.0,37.3912,37.4144,37.3758,37.3835,65783.0
2015-10-05 12:40:00,48.44,48.47,48.42,48.45,100880.0,37.3758,37.3989,37.3604,37.3835,100880.0
2015-10-05 12:50:00,48.45,48.47,48.41,48.45,87491.0,37.3835,37.3989,37.3526,37.3835,87491.0
2015-10-05 13:00:00,48.46,48.52,48.45,48.49,114787.0,37.3912,37.4375,37.3835,37.4144,114787.0
2015-10-05 13:10:00,48.49,48.58,48.49,48.56,108948.0,37.4144,37.4838,37.4144,37.4684,108948.0
2015-10-05 13:20:00,48.57,48.58,48.53,48.54,83283.0,37.4761,37.4838,37.4452,37.4529,83283.0
2015-10-05 13:30:00,48.53,48.55,48.5,48.54,180010.0,37.4452,37.4607,37.4221,37.4529,180010.0
2015-10-05 13:40:00,48.53,48.53,48.49,48.52,197769.0,37.4452,37.4452,37.4144,37.4375,197769.0
2015-10-05 13:50:00,48.53,48.53,48.48,48.49,43831.0,37.4452,37.4452,37.4066,37.4144,43831.0
2015-10-05 14:00:00,48.49,48.53,48.47,48.52,79072.0,37.4144,37.4452,37.3989,37.4375,79072.0
2015-10-05 14:10:00,48.53,48.57,48.52,48.55,194603.0,37.4452,37.4761,37.4375,37.4607,194603.0
2015-10-05 14:20:00,48.56,48.61,48.56,48.6,74903.0,37.4684,37.507,37.4684,37.4992,74903.0
2015-10-05 14:30:00,48.6,48.65,48.6,48.62,75425.0,37.4992,37.5378,37.4992,37.5147,75425.0
2015-10-05 14:40:00,48.62,48.65,48.59,48.59,64788.0,37.5147,37.5378,37.4915,37.4915,64788.0
2015-10-05 14:50:00,48.59,48.63,48.58,48.62,92638.0,37.4915,37.5224,37.4838,37.5147,92638.0
2015-10-05 15:00:00,48.62,48.68,48.61,48.68,108741.0,37.5147,37.561,37.507,37.561,108741.0
2015-10-05 15:10:00,48.68,48.68,48.61,48.62,194289.0,37.561,37.561,37.507,37.5147,194289.0
2015-10-05 15:20:00,48.62,48.64,48.6,48.64,313575.0,37.5147,37.5301,37.4992,37.5301,313575.0
2015-10-05 15:30:00,48.64,48.68,48.63,48.67,677474.0,37.5301,37.561,37.5224,37.5533,677474.0
2015-10-05 15:40:00,48.67,48.71,48.66,48.7,331966.0,37.5533,37.5841,37.5455,37.5764,331966.0
2015-10-05 15:50:00,48.7,48.72,48.65,48.68,1519757.0,37.5764,37.5918,37.5378,37.561,1519757.0
2015-10-06 09:30:00,48.56,48.73,48.4,48.53,460538.0,37.4684,37.5995,37.3449,37.4452,460538.0
2015-10-06 09:40:00,48.53,48.55,48.49,48.52,217216.0,37.4452,37.4607,37.4144,37.4375,217216.0
2015-10-06 09:50:00,48.53,48.63,48.53,48.59,171402.0,37.4452,37.5224,37.4452,37.4915,171402.0
2015-10-06 10:00:00,48.59,48.6,48.54,48.6,252578.0,37.4915,37.4992,37.4529,37.4992,252578.0
2015-10-06 10:10:00,48.59,48.65,48.57,48.58,170420.0,37.4915,37.5378,37.4761,37.4838,170420.0
2015-10-06 10:20:00,48.59,48.6,48.53,48.55,156728.0,37.4915,37.4992,37.4452,37.4607,156728.0
2015-10-06 10:30:00,48.56,48.57,48.51,48.52,202841.0,37.4684,37.4761,37.4298,37.4375,202841.0
2015-10-06 10:40:00,48.52,48.57,48.51,48.51,109491.0,37.4375,37.4761,37.4298,37.4298,109491.0
2015-10-06 10:50:00,48.51,48.52,48.45,48.49,212590.0,37.4298,37.4375,37.3835,37.4144,212590.0
2015-10-06 11:00:00,48.49,48.52,48.46,48.51,104936.0,37.4144,37.4375,37.3912,37.4298,104936.0
2015-10-06 11:10:00,48.5,48.55,48.46,48.55,132987.0,37.4221,37.4607,37.3912,37.4607,132987.0
2015-10-06 11:20:00,48.54,48.57,48.52,48.54,50919.0,37.4529,37.4761,37.4375,37.4529,50919.0
2015-10-06 11:30:00,48.54,48.55,48.44,48.46,117611.0,37.4529,37.4607,37.3758,37.3912,117611.0
2015-10-06 11:40:00,48.46,48.49,48.44,48.46,73155.0,37.3912,37.4144,37.3758,37.3912,73155.0
2015-10-06 11:50:00,48.45,48.47,48.38,48.42,369884.0,37.3835,37.3989,37.3295,37.3604,369884.0
2015-10-06 12:00:00,48.42,48.44,48.39,48.43,74084.0,37.3604,37.3758,37.3372,37.3681,74084.0
2015-10-06 12:10:00,48.44,48.45,48.36,48.37,96381.0,37.3758,37.3835,37.3141,37.3218,96381.0
2015-10-06 12:20:00,48.37,48.45,48.37,48.37,150911.0,37.3218,37.3835,37.3218,37.3218,150911.0
2015-10-06 12:30:00,48.37,48.38,48.32,48.36,177142.0,37.3218,37.3295,37.2832,37.3141,177142.0
2015-10-06 12:40:00,48.36,48.4,48.34,48.39,103790.0,37.3141,37.3449,37.2986,37.3372,103790.0
2015-10-06 12:50:00,48.38,48.41,48.37,48.4,73793.0,37.3295,37.3526,37.3218,37.3449,73793.0
2015-10-06 13:00:00,48.41,48.41,48.36,48.4,42367.0,37.3526,37.3526,37.3141,37.3449,42367.0
2015-10-06 13:10:00,48.4,48.47,48.39,48.44,84696.0,37.3449,37.3989,37.3372,37.3758,84696.0
2015-10-06 13:20:00,48.44,48.48,48.43,48.46,43181.0,37.3758,37.4066,37.3681,37.3912,43181.0
2015-10-06 13:30:00,48.47,48.47,48.44,48.46,62686.0,37.3989,37.3989,37.3758,37.3912,62686.0
2015-10-06 13:40:00,48.46,48.47,48.43,48.45,50221.0,37.3912,37.3989,37.3681,37.3835,50221.0
2015-10-06 13:50:00,48.45,48.47,48.42,48.45,50289.0,37.3835,37.3989,37.3604,37.3835,50289.0
2015-10-06 14:00:00,48.44,48.48,48.41,48.42,42267.0,37.3758,37.4066,37.3526,37.3604,42267.0
2015-10-06 14:10:00,48.41,48.51,48.41,48.5,122034.0,37.3526,37.4298,37.3526,37.4221,122034.0
2015-10-06 14:20:00,48.5,48.53,48.45,48.51,173316.0,37.4221,37.4452,37.3835,37.4298,173316.0
2015-10-06 14:30:00,48.51,48.56,48.48,48.55,95572.0,37.4298,37.4684,37.4066,37.4607,95572.0
2015-10-06 14:40:00,48.55,48.55,48.46,48.51,262647.0,37.4607,37.4607,37.3912,37.4298,262647.0
2015-10-06 14:50:00,48.51,48.52,48.42,48.44,86584.0,37.4298,37.4375,37.3604,37.3758,86584.0
2015-10-06 15:00:00,48.44,48.48,48.41,48.46,248444.0,37.3758,37.4066,37.3526,37.3912,248444.0
2015-10-06 15:10:00,48.46,48.46,48.39,48.44,145450.0,37.3912,37.3912,37.3372,37.3758,145450.0
2015-10-06 15:20:00,48.43,48.46,48.39,48.45,302736.0,37.3681,37.3912,37.3372,37.3835,302736.0
2015-10-06 15:30:00,48.44,48.5,48.41,48.42,385725.0,37.3758,37.4221,37.3526,37.3604,385725.0
2015-10-06 15:40:00,48.42,48.43,48.37,48.4,201067.0,37.3604,37.3681,37.3218,37.3449,201067.0
2015-10-06 15:50:00,48.4,48.42,48.31,48.35,1747327.0,37.3449,37.3604,37.2755,37.3063,1747327.0
2015-10-07 09:30:00,48.56,48.63,48.49,48.62,295297.0,37.4684,37.5224,37.4144,37.5147,295297.0
2015-10-07 09:40:00,48.62,48.65,48.54,48.64,284374.0,37.5147,37.5378,37.4529,37.5301,284374.0
2015-10-07 09:50:00,48.64,48.73,48.64,48.68,123771.0,37.5301,37.5995,37.5301,37.561,123771.0
2015-10-07 10:00:00,48.68,48.78,48.68,48.77,179447.0,37.561,37.6381,37.561,37.6304,179447.0
2015-10-07 10:10:00,48.77,48.84,48.76,48.81,115712.0,37.6304,37.6844,37.6227,37.6613,115712.0
2015-10-07 10:20:00,48.8,48.83,48.79,48.81,143677.0,37.6536,37.6767,37.6458,37.6613,143677.0
2015-10-07 10:30:00,48.82,48.86,48.79,48.8,94756.0,37.669,37.6999,37.6458,37.6536,94756.0
2015-10-07 10:40:00,48.79,48.82,48.72,48.73,230395.0,37.6458,37.669,37.5918,37.5995,230395.0
2015-10-07 10:50:00,48.72,48.78,48.65,48.7,433231.0,37.5918,37.6381,37.5378,37.5764,433231.0
2015-10-07 11:00:00,48.69,48.73,48.64,48.65,371214.0,37.5687,37.5995,37.5301,37.5378,371214.0
2015-10-07 11:10:00,48.64,48.65,48.58,48.63,191018.0,37.5301,37.5378,37.4838,37.5224,191018.0
2015-10-07 11:20:00,48.63,48.63,48.51,48.54,114736.0,37.5224,37.5224,37.4298,37.4529,114736.0
2015-10-07 11:30:00,48.53,48.59,48.52,48.55,188777.0,37.4452,37.4915,37.4375,37.4607,188777.0
2015-10-07 11:40:00,48.55,48.55,48.44,48.45,106657.0,37.4607,37.4607,37.3758,37.3835,106657.0
2015-10-07 11:50:00,48.45,48.54,48.45,48.49,156474.0,37.3835,37.4529,37.3835,37.4144,156474.0
2015-10-07 12:00:00,48.49,48.51,48.45,48.48,129359.0,37.4144,37.4298,37.3835,37.4066,129359.0
2015-10-07 12:10:00,48.48,48.51,48.43,48.51,137599.0,37.4066,37.4298,37.3681,37.4298,137599.0
2015-10-07 12:20:00,48.51,48.51,48.4,48.41,125589.0,37.4298,37.4298,37.3449,37.3526,125589.0
2015-10-07 12:30:00,48.41,48.49,48.41,48.47,131378.0,37.3526,37.4144,37.3526,37.3989,131378.0
2015-10-07 12:40:00,48.46,48.56,48.43,48.53,187607.0,37.3912,37.4684,37.3681,37.4452,187607.0
2015-10-07 12:50:00,48.54,48.55,48.48,48.48,123516.0,37.4529,37.4607,37.4066,37.4066,123516.0
2015-10-07 13:00:00,48.48,48.55,48.45,48.55,224696.0,37.4066,37.4607,37.3835,37.4607,224696.0
2015-10-07 13:10:00,48.55,48.6,48.55,48.55,314055.0,37.4607,37.4992,37.4607,37.4607,314055.0
2015-10-07 13:20:00,48.56,48.63,48.55,48.58,987074.0,37.4684,37.5224,37.4607,37.4838,987074.0
2015-10-07 13:30:00,48.58,48.67,48.58,48.64,149484.0,37.4838,37.5533,37.4838,37.5301,149484.0
2015-10-07 13:40:00,48.64,48.73,48.63,48.7,201714.0,37.5301,37.5995,37.5224,37.5764,201714.0
2015-10-07 13:50:00,48.7,48.73,48.65,48.69,111463.0,37.5764,37.5995,37.5378,37.5687,111463.0
2015-10-07 14:00:00,48.69,48.79,48.67,48.77,533419.0,37.5687,37.6458,37.5533,37.6304,533419.0
2015-10-07 14:10:00,48.77,48.78,48.68,48.69,225977.0,37.6304,37.6381,37.561,37.5687,225977.0
2015-10-07 14:20:00,48.69,48.7,48.64,48.69,280556.0,37.5687,37.5764,37.5301,37.5687,280556.0
2015-10-07 14:30:00,48.69,48.73,48.67,48.7,215861.0,37.5687,37.5995,37.5533,37.5764,215861.0
2015-10-07 14:40:00,48.7,48.75,48.7,48.7,129932.0,37.5764,37.615,37.5764,37.5764,129932.0
2015-10-07 14:50:00,48.71,48.73,48.68,48.69,105715.0,37.5841,37.5995,37.561,37.5687,105715.0
2015-10-07 15:00:00,48.7,48.73,48.68,48.69,187784.0,37.5764,37.5995,37.561,37.5687,187784.0
2015-10-07 15:10:00,48.69,48.8,48.69,48.76,326859.0,37.5687,37.6536,37.5687,37.6227,326859.0
2015-10-07 15:20:00,48.77,48.77,48.68,48.69,177724.0,37.6304,37.6304,37.561,37.5687,177724.0
2015-10-07 15:30:00,48.69,48.71,48.68,48.7,324898.0,37.5687,37.5841,37.561,37.5764,324898.0
2015-10-07 15:40:00,48.7,48.72,48.63,48.66,383838.0,37.5764,37.5918,37.5224,37.5455,383838.0
2015-10-07 15:50:00,48.66,48.76,48.65,48.76,736311.0,37.5455,37.6227,37.5378,37.6227,736311.0
2015-10-08 09:30:00,48.7,48.73,48.61,48.68,496814.0,37.5764,37.5995,37.507,37.561,496814.0
2015-10-08 09:40:00,48.68,48.71,48.63,48.69,269349.0,37.561,37.5841,37.5224,37.5687,269349.0
2015-10-08 09:50:00,48.7,48.74,48.69,48.74,230025.0,37.5764,37.6073,37.5687,37.6073,230025.0
2015-10-08 10:00:00,48.73,48.84,48.72,48.83,138864.0,37.5995,37.6844,37.5918,37.6767,138864.0
2015-10-08 10:10:00,48.84,48.86,48.79,48.84,124183.0,37.6844,37.6999,37.6458,37.6844,124183.0
2015-10-08 10:20:00,48.84,48.91,48.82,48.88,202606.0,37.6844,37.7384,37.669,37.7153,202606.0
2015-10-08 10:30:00,48.88,48.94,48.88,48.92,202752.0,37.7153,37.7616,37.7153,37.7461,202752.0
2015-10-08 10:40:00,48.93,48.99,48.93,48.97,349519.0,37.7539,37.8002,37.7539,37.7847,349519.0
2015-10-08 10:50:00,48.97,48.99,48.95,48.98,168838.0,37.7847,37.8002,37.7693,37.7924,168838.0
2015-10-08 11:00:00,48.97,49.0,48.96,48.99,185222.0,37.7847,37.8079,37.777,37.8002,185222.0
2015-10-08 11:10:00,48.99,49.01,48.96,48.98,180291.0,37.8002,37.8156,37.777,37.7924,180291.0
2015-10-08 11:20:00,48.97,49.05,48.97,49.02,72048.0,37.7847,37.8465,37.7847,37.8233,72048.0
2015-10-08 11:30:00,49.02,49.07,49.02,49.03,89507.0,37.8233,37.8619,37.8233,37.831,89507.0
2015-10-08 11:40:00,49.03,49.06,49.01,49.02,37875.0,37.831,37.8542,37.8156,37.8233,37875.0
2015-10-08 11:50:00,49.02,49.04,49.0,49.02,110204.0,37.8233,37.8387,37.8079,37.8233,110204.0
2015-10-08 12:00:00,49.02,49.05,49.0,49.01,109034.0,37.8233,37.8465,37.8079,37.8156,109034.0
2015-10-08 12:10:00,49.01,49.05,48.99,49.01,191322.0,37.8156,37.8465,37.8002,37.8156,191322.0
2015-10-08 12:20:00,49.02,49.03,48.99,49.0,138461.0,37.8233,37.831,37.8002,37.8079,138461.0
2015-10-08 12:30:00,49.0,49.02,48.99,49.01,140699.0,37.8079,37.8233,37.8002,37.8156,140699.0
2015-10-08 12:40:00,49.01,49.02,48.89,48.9,292111.0,37.8156,37.8233,37.723,37.7307,292111.0
2015-10-08 12:50:00,48.9,48.9,48.86,48.88,236936.0,37.7307,37.7307,37.6999,37.7153,236936.0
2015-10-08 13:00:00,48.89,48.91,48.84,48.84,283234.0,37.723,37.7384,37.6844,37.6844,283234.0
2015-10-08 13:10:00,48.84,48.88,48.82,48.87,58661.0,37.6844,37.7153,37.669,37.7076,58661.0
2015-10-08 13:20:00,48.87,48.9,48.86,48.88,124424.0,37.7076,37.7307,37.6999,37.7153,124424.0
2015-10-08 13:30:00,48.88,48.91,48.88,48.89,140889.0,37.7153,37.7384,37.7153,37.723,140889.0
2015-10-08 13:40:00,48.89,48.91,48.87,48.9,125917.0,37.723,37.7384,37.7076,37.7307,125917.0
2015-10-08 13:50:00,48.9,48.9,48.87,48.9,123894.0,37.7307,37.7307,37.7076,37.7307,123894.0
2015-10-08 14:00:00,48.89,49.1,48.89,48.98,956464.0,37.723,37.885,37.723,37.7924,956464.0
2015-10-08 14:10:00,48.98,49.09,48.97,49.04,690401.0,37.7924,37.8773,37.7847,37.8387,690401.0
2015-10-08 14:20:00,49.04,49.09,49.0,49.05,312257.0,37.8387,37.8773,37.8079,37.8465,312257.0
2015-10-08 14:30:00,49.05,49.14,49.04,49.13,169349.0,37.8465,37.9159,37.8387,37.9082,169349.0
2015-10-08 14:40:00,49.13,49.18,49.11,49.12,241044.0,37.9082,37.9468,37.8928,37.9005,241044.0
2015-10-08 14:50:00,49.12,49.22,49.11,49.2,203626.0,37.9005,37.9776,37.8928,37.9622,203626.0
2015-10-08 15:00:00,49.2,49.28,49.19,49.26,543973.0,37.9622,38.0239,37.9545,38.0085,543973.0
2015-10-08 15:10:00,49.26,49.35,49.25,49.33,599472.0,38.0085,38.0779,38.0008,38.0625,599472.0
2015-10-08 15:20:00,49.33,49.36,49.27,49.31,712196.0,38.0625,38.0856,38.0162,38.0471,712196.0
2015-10-08 15:30:00,49.3,49.33,49.26,49.27,861321.0,38.0394,38.0625,38.0085,38.0162,861321.0
2015-10-08 15:40:00,49.27,49.37,49.27,49.35,299905.0,38.0162,38.0934,38.0162,38.0779,299905.0
2015-10-08 15:50:00,49.34,49.36,49.31,49.34,1087919.0,38.0702,38.0856,38.0471,38.0702,1087919.0
2015-10-09 09:30:00,49.44,49.47,49.3,49.46,697574.0,38.1474,38.1705,38.0394,38.1628,697574.0
2015-10-09 09:40:00,49.46,49.53,49.44,49.5,492627.0,38.1628,38.2168,38.1474,38.1937,492627.0
2015-10-09 09:50:00,49.51,49.52,49.4,49.44,646211.0,38.2014,38.2091,38.1165,38.1474,646211.0
2015-10-09 10:00:00,49.44,49.51,49.43,49.48,123581.0,38.1474,38.2014,38.1397,38.1782,123581.0
2015-10-09 10:10:00,49.48,49.49,49.43,49.45,338161.0,38.1782,38.186,38.1397,38.1551,338161.0
2015-10-09 10:20:00,49.46,49.5,49.44,49.49,230486.0,38.1628,38.1937,38.1474,38.186,230486.0
2015-10-09 10:30:00,49.48,49.54,49.47,49.53,374901.0,38.1782,38.2245,38.1705,38.2168,374901.0
2015-10-09 10:40:00,49.54,49.59,49.54,49.56,103712.0,38.2245,38.2631,38.2245,38.24,103712.0
2015-10-09 10:50:00,49.55,49.59,49.52,49.58,54463.0,38.2323,38.2631,38.2091,38.2554,54463.0
2015-10-09 11:00:00,49.58,49.59,49.53,49.56,57025.0,38.2554,38.2631,38.2168,38.24,57025.0
2015-10-09 11:10:00,49.56,49.57,49.54,49.56,60983.0,38.24,38.2477,38.2245,38.24,60983.0
2015-10-09 11:20:00,49.56,49.58,49.53,49.58,84846.0,38.24,38.2554,38.2168,38.2554,84846.0
2015-10-09 11:30:00,49.59,49.61,49.52,49.55,103320.0,38.2631,38.2785,38.2091,38.2323,103320.0
2015-10-09 11:40:00,49.55,49.55,49.52,49.53,121633.0,38.2323,38.2323,38.2091,38.2168,121633.0
2015-10-09 11:50:00,49.53,49.56,49.51,49.55,285646.0,38.2168,38.24,38.2014,38.2323,285646.0
2015-10-09 12:00:00,49.55,49.56,49.49,49.5,283097.0,38.2323,38.24,38.186,38.1937,283097.0
2015-10-09 12:10:00,49.49,49.51,49.46,49.49,81128.0,38.186,38.2014,38.1628,38.186,81128.0
2015-10-09 12:20:00,49.48,49.49,49.44,49.48,52601.0,38.1782,38.186,38.1474,38.1782,52601.0
2015-10-09 12:30:00,49.48,49.48,49.42,49.44,157998.0,38.1782,38.1782,38.1319,38.1474,157998.0
2015-10-09 12:40:00,49.45,49.45,49.39,49.44,96652.0,38.1551,38.1551,38.1088,38.1474,96652.0
2015-10-09 12:50:00,49.44,49.46,49.42,49.42,114820.0,38.1474,38.1628,38.1319,38.1319,114820.0
2015-10-09 13:00:00,49.41,49.47,49.41,49.44,1771870.0,38.1242,38.1705,38.1242,38.1474,1771870.0
2015-10-09 13:10:00,49.44,49.44,49.38,49.41,116915.0,38.1474,38.1474,38.1011,38.1242,116915.0
2015-10-09 13:20:00,49.41,49.43,49.39,49.4,42768.0,38.1242,38.1397,38.1088,38.1165,42768.0
2015-10-09 13:30:00,49.4,49.45,49.39,49.43,77548.0,38.1165,38.1551,38.1088,38.1397,77548.0
2015-10-09 13:40:00,49.43,49.48,49.42,49.45,41193.0,38.1397,38.1782,38.1319,38.1551,41193.0
2015-10-09 13:50:00,49.45,49.46,49.43,49.44,46711.0,38.1551,38.1628,38.1397,38.1474,46711.0
2015-10-09 14:00:00,49.44,49.46,49.41,49.42,61773.0,38.1474,38.1628,38.1242,38.1319,61773.0
2015-10-09 14:10:00,49.43,49.45,49.4,49.41,44672.0,38.1397,38.1551,38.1165,38.1242,44672.0
2015-10-09 14:20:00,49.42,49.48,49.39,49.47,67102.0,38.1319,38.1782,38.1088,38.1705,67102.0
2015-10-09 14:30:00,49.47,49.49,49.44,49.48,65889.0,38.1705,38.186,38.1474,38.1782,65889.0
2015-10-09 14:40:00,49.48,49.49,49.45,49.47,61095.0,38.1782,38.186,38.1551,38.1705,61095.0
2015-10-09 14:50:00,49.46,49.49,49.45,49.49,85812.0,38.1628,38.186,38.1551,38.186,85812.0
2015-10-09 15:00:00,49.49,49.49,49.45,49.48,83190.0,38.186,38.186,38.1551,38.1782,83190.0
2015-10-09 15:10:00,49.47,49.48,49.41,49.44,336426.0,38.1705,38.1782,38.1242,38.1474,336426.0
2015-10-09 15:20:00,49.43,49.47,49.43,49.46,248835.0,38.1397,38.1705,38.1397,38.1628,248835.0
2015-10-09 15:30:00,49.47,49.51,49.46,49.49,1067572.0,38.1705,38.2014,38.1628,38.186,1067572.0
2015-10-09 15:40:00,49.48,49.54,49.48,49.51,453430.0,38.1782,38.2245,38.1782,38.2014,453430.0
2015-10-09 15:50:00,49.51,49.53,49.46,49.47,1564212.0,38.2014,38.2168,38.1628,38.1705,1564212.0
2015-10-12 09:30:00,49.48,49.64,49.46,49.6,356995.0,38.1782,38.3017,38.1628,38.2708,356995.0
2015-10-12 09:40:00,49.6,49.69,49.56,49.64,1052557.0,38.2708,38.3403,38.24,38.3017,1052557.0
2015-10-12 09:50:00,49.65,49.65,49.59,49.61,65560.0,38.3094,38.3094,38.2631,38.2785,65560.0
2015-10-12 10:00:00,49.6,49.62,49.56,49.61,227103.0,38.2708,38.2863,38.24,38.2785,227103.0
2015-10-12 10:10:00,49.62,49.67,49.61,49.62,185366.0,38.2863,38.3248,38.2785,38.2863,185366.0
2015-10-12 10:20:00,49.61,49.66,49.61,49.65,126374.0,38.2785,38.3171,38.2785,38.3094,126374.0
2015-10-12 10:30:00,49.66,49.69,49.63,49.64,59487.0,38.3171,38.3403,38.294,38.3017,59487.0
2015-10-12 10:40:00,49.65,49.65,49.58,49.62,50437.0,38.3094,38.3094,38.2554,38.2863,50437.0
2015-10-12 10:50:00,49.63,49.66,49.55,49.56,94600.0,38.294,38.3171,38.2323,38.24,94600.0
2015-10-12 11:00:00,49.55,49.6,49.55,49.59,78990.0,38.2323,38.2708,38.2323,38.2631,78990.0
2015-10-12 11:10:00,49.6,49.64,49.59,49.62,81314.0,38.2708,38.3017,38.2631,38.2863,81314.0
2015-10-12 11:20:00,49.62,49.64,49.58,49.64,91388.0,38.2863,38.3017,38.2554,38.3017,91388.0
2015-10-12 11:30:00,49.63,49.65,49.62,49.65,122012.0,38.294,38.3094,38.2863,38.3094,122012.0
2015-10-12 11:40:00,49.64,49.7,49.61,49.66,172688.0,38.3017,38.348,38.2785,38.3171,172688.0
2015-10-12 11:50:00,49.66,49.67,49.64,49.66,35672.0,38.3171,38.3248,38.3017,38.3171,35672.0
2015-10-12 12:00:00,49.66,49.67,49.64,49.67,50352.0,38.3171,38.3248,38.3017,38.3248,50352.0
2015-10-12 12:10:00,49.68,49.69,49.65,49.66,30476.0,38.3326,38.3403,38.3094,38.3171,30476.0
2015-10-12 12:20:00,49.66,49.68,49.63,49.66,45671.0,38.3171,38.3326,38.294,38.3171,45671.0
2015-10-12 12:30:00,49.66,49.67,49.62,49.64,31340.0,38.3171,38.3248,38.2863,38.3017,31340.0
2015-10-12 12:40:00,49.63,49.64,49.6,49.61,113081.0,38.294,38.3017,38.2708,38.2785,113081.0
2015-10-12 12:50:00,49.61,49.62,49.54,49.56,63283.0,38.2785,38.2863,38.2245,38.24,63283.0
2015-10-12 13:00:00,49.57,49.57,49.49,49.51,72457.0,38.2477,38.2477,38.186,38.2014,72457.0
2015-10-12 13:10:00,49.51,49.54,49.51,49.53,20715.0,38.2014,38.2245,38.2014,38.2168,20715.0
2015-10-12 13:20:00,49.54,49.54,49.52,49.54,31156.0,38.2245,38.2245,38.2091,38.2245,31156.0
2015-10-12 13:30:00,49.54,49.54,49.5,49.5,44508.0,38.2245,38.2245,38.1937,38.1937,44508.0
2015-10-12 13:40:00,49.5,49.51,49.47,49.48,39014.0,38.1937,38.2014,38.1705,38.1782,39014.0
2015-10-12 13:50:00,49.49,49.49,49.43,49.44,28824.0,38.186,38.186,38.1397,38.1474,28824.0
2015-10-12 14:00:00,49.44,49.47,49.43,49.47,57162.0,38.1474,38.1705,38.1397,38.1705,57162.0
2015-10-12 14:10:00,49.46,49.48,49.45,49.46,41130.0,38.1628,38.1782,38.1551,38.1628,41130.0
2015-10-12 14:20:00,49.46,49.47,49.44,49.45,50985.0,38.1628,38.1705,38.1474,38.1551,50985.0
2015-10-12 14:30:00,49.46,49.5,49.45,49.49,64620.0,38.1628,38.1937,38.1551,38.186,64620.0
2015-10-12 14:40:00,49.49,49.53,49.48,49.52,63001.0,38.186,38.2168,38.1782,38.2091,63001.0
2015-10-12 14:50:00,49.53,49.56,49.52,49.55,72145.0,38.2168,38.24,38.2091,38.2323,72145.0
2015-10-12 15:00:00,49.56,49.56,49.52,49.55,173457.0,38.24,38.24,38.2091,38.2323,173457.0
2015-10-12 15:10:00,49.55,49.58,49.55,49.56,198910.0,38.2323,38.2554,38.2323,38.24,198910.0
2015-10-12 15:20:00,49.56,49.59,49.55,49.58,93140.0,38.24,38.2631,38.2323,38.2554,93140.0
2015-10-12 15:30:00,49.58,49.61,49.57,49.6,226198.0,38.2554,38.2785,38.2477,38.2708,226198.0
2015-10-12 15:40:00,49.6,49.61,49.56,49.58,220880.0,38.2708,38.2785,38.24,38.2554,220880.0
2015-10-12 15:50:00,49.57,49.6,49.56,49.58,507504.0,38.2477,38.2708,38.24,38.2554,507504.0
2015-10-13 09:30:00,49.5,49.57,49.45,49.54,540056.0,38.1937,38.2477,38.1551,38.2245,540056.0
2015-10-13 09:40:00,49.54,49.55,49.41,49.42,577967.0,38.2245,38.2323,38.1242,38.1319,577967.0
2015-10-13 09:50:00,49.41,49.44,49.36,49.38,938697.0,38.1242,38.1474,38.0856,38.1011,938697.0
2015-10-13 10:00:00,49.37,49.42,49.34,49.37,793178.0,38.0934,38.1319,38.0702,38.0934,793178.0
2015-10-13 10:10:00,49.37,49.38,49.34,49.35,634170.0,38.0934,38.1011,38.0702,38.0779,634170.0
2015-10-13 10:20:00,49.34,49.41,49.34,49.39,426878.0,38.0702,38.1242,38.0702,38.1088,426878.0
2015-10-13 10:30:00,49.4,49.44,49.38,49.38,322067.0,38.1165,38.1474,38.1011,38.1011,322067.0
2015-10-13 10:40:00,49.39,49.42,49.37,49.38,225483.0,38.1088,38.1319,38.0934,38.1011,225483.0
2015-10-13 10:50:00,49.38,49.46,49.37,49.44,218300.0,38.1011,38.1628,38.0934,38.1474,218300.0
2015-10-13 11:00:00,49.45,49.47,49.42,49.45,96917.0,38.1551,38.1705,38.1319,38.1551,96917.0
2015-10-13 11:10:00,49.45,49.5,49.44,49.46,109254.0,38.1551,38.1937,38.1474,38.1628,109254.0
2015-10-13 11:20:00,49.46,49.49,49.45,49.48,125663.0,38.1628,38.186,38.1551,38.1782,125663.0
2015-10-13 11:30:00,49.48,49.51,49.46,49.51,152325.0,38.1782,38.2014,38.1628,38.2014,152325.0
2015-10-13 11:40:00,49.51,49.51,49.45,49.49,148597.0,38.2014,38.2014,38.1551,38.186,148597.0
2015-10-13 11:50:00,49.48,49.5,49.45,49.5,159295.0,38.1782,38.1937,38.1551,38.1937,159295.0
2015-10-13 12:00:00,49.49,49.54,49.49,49.53,112801.0,38.186,38.2245,38.186,38.2168,112801.0
2015-10-13 12:10:00,49.52,49.55,49.5,49.53,141957.0,38.2091,38.2323,38.1937,38.2168,141957.0
2015-10-13 12:20:00,49.53,49.57,49.52,49.54,80332.0,38.2168,38.2477,38.2091,38.2245,80332.0
2015-10-13 12:30:00,49.54,49.57,49.53,49.54,72670.0,38.2245,38.2477,38.2168,38.2245,72670.0
2015-10-13 12:40:00,49.54,49.56,49.46,49.46,119200.0,38.2245,38.24,38.1628,38.1628,119200.0
2015-10-13 12:50:00,49.46,49.47,49.41,49.42,176335.0,38.1628,38.1705,38.1242,38.1319,176335.0
2015-10-13 13:00:00,49.41,49.42,49.36,49.38,133853.0,38.1242,38.1319,38.0856,38.1011,133853.0
2015-10-13 13:10:00,49.37,49.41,49.36,49.4,317950.0,38.0934,38.1242,38.0856,38.1165,317950.0
2015-10-13 13:20:00,49.4,49.43,49.39,49.43,171471.0,38.1165,38.1397,38.1088,38.1397,171471.0
2015-10-13 13:30:00,49.43,49.44,49.36,49.38,88575.0,38.1397,38.1474,38.0856,38.1011,88575.0
2015-10-13 13:40:00,49.38,49.44,49.37,49.42,60119.0,38.1011,38.1474,38.0934,38.1319,60119.0
2015-10-13 13:50:00,49.43,49.44,49.39,49.4,158588.0,38.1397,38.1474,38.1088,38.1165,158588.0
2015-10-13 14:00:00,49.4,49.43,49.38,49.41,102163.0,38.1165,38.1397,38.1011,38.1242,102163.0
2015-10-13 14:10:00,49.41,49.45,49.4,49.42,107739.0,38.1242,38.1551,38.1165,38.1319,107739.0
2015-10-13 14:20:00,49.43,49.43,49.37,49.38,133734.0,38.1397,38.1397,38.0934,38.1011,133734.0
2015-10-13 14:30:00,49.39,49.39,49.35,49.38,153629.0,38.1088,38.1088,38.0779,38.1011,153629.0
2015-10-13 14:40:00,49.38,49.41,49.36,49.41,146457.0,38.1011,38.1242,38.0856,38.1242,146457.0
2015-10-13 14:50:00,49.41,49.41,49.38,49.41,108814.0,38.1242,38.1242,38.1011,38.1242,108814.0
2015-10-13 15:00:00,49.41,49.41,49.37,49.38,153348.0,38.1242,38.1242,38.0934,38.1011,153348.0
2015-10-13 15:10:00,49.38,49.39,49.3,49.31,209271.0,38.1011,38.1088,38.0394,38.0471,209271.0
2015-10-13 15:20:00,49.31,49.32,49.26,49.3,243824.0,38.0471,38.0548,38.0085,38.0394,243824.0
2015-10-13 15:30:00,49.29,49.32,49.24,49.25,274766.0,38.0316,38.0548,37.9931,38.0008,274766.0
2015-10-13 15:40:00,49.24,49.26,49.21,49.26,421356.0,37.9931,38.0085,37.9699,38.0085,421356.0
2015-10-13 15:50:00,49.26,49.29,49.25,49.28,724514.0,38.0085,38.0316,38.0008,38.0239,724514.0
2015-10-14 09:30:00,49.2,49.34,49.15,49.3,216529.0,37.9622,38.0702,37.9236,38.0394,216529.0
2015-10-14 09:40:00,49.29,49.34,49.28,49.3,202711.0,38.0316,38.0702,38.0239,38.0394,202711.0
2015-10-14 09:50:00,49.3,49.4,49.29,49.36,709117.0,38.0394,38.1165,38.0316,38.0856,709117.0
2015-10-14 10:00:00,49.37,49.37,49.31,49.33,199900.0,38.0934,38.0934,38.0471,38.0625,199900.0
2015-10-14 10:10:00,49.34,49.34,49.29,49.3,152511.0,38.0702,38.0702,38.0316,38.0394,152511.0
2015-10-14 10:20:00,49.3,49.32,49.23,49.23,167609.0,38.0394,38.0548,37.9853,37.9853,167609.0
2015-10-14 10:30:00,49.23,49.32,49.12,49.12,697773.0,37.9853,38.0548,37.9005,37.9005,697773.0
2015-10-14 10:40:00,49.12,49.13,48.85,48.88,564405.0,37.9005,37.9082,37.6921,37.7153,564405.0
2015-10-14 10:50:00,48.87,48.94,48.8,48.86,419309.0,37.7076,37.7616,37.6536,37.6999,419309.0
2015-10-14 11:00:00,48.86,48.92,48.8,48.9,815200.0,37.6999,37.7461,37.6536,37.7307,815200.0
2015-10-14 11:10:00,48.91,48.91,48.8,48.82,278879.0,37.7384,37.7384,37.6536,37.669,278879.0
2015-10-14 11:20:00,48.81,48.9,48.81,48.9,252467.0,37.6613,37.7307,37.6613,37.7307,252467.0
2015-10-14 11:30:00,48.88,48.91,48.85,48.9,458502.0,37.7153,37.7384,37.6921,37.7307,458502.0
2015-10-14 11:40:00,48.9,48.91,48.84,48.85,233521.0,37.7307,37.7384,37.6844,37.6921,233521.0
2015-10-14 11:50:00,48.85,48.9,48.84,48.89,186016.0,37.6921,37.7307,37.6844,37.723,186016.0
2015-10-14 12:00:00,48.89,48.9,48.79,48.8,183991.0,37.723,37.7307,37.6458,37.6536,183991.0
2015-10-14 12:10:00,48.79,48.82,48.76,48.79,281630.0,37.6458,37.669,37.6227,37.6458,281630.0
2015-10-14 12:20:00,48.79,48.86,48.77,48.83,122623.0,37.6458,37.6999,37.6304,37.6767,122623.0
2015-10-14 12:30:00,48.83,48.89,48.82,48.85,87366.0,37.6767,37.723,37.669,37.6921,87366.0
2015-10-14 12:40:00,48.85,48.94,48.84,48.91,78552.0,37.6921,37.7616,37.6844,37.7384,78552.0
2015-10-14 12:50:00,48.92,48.99,48.92,48.93,66943.0,37.7461,37.8002,37.7461,37.7539,66943.0
2015-10-14 13:00:00,48.93,48.95,48.89,48.9,86630.0,37.7539,37.7693,37.723,37.7307,86630.0
2015-10-14 13:10:00,48.9,48.94,48.86,48.87,96750.0,37.7307,37.7616,37.6999,37.7076,96750.0
2015-10-14 13:20:00,48.87,48.88,48.82,48.83,76742.0,37.7076,37.7153,37.669,37.6767,76742.0
2015-10-14 13:30:00,48.83,48.9,48.8,48.9,86214.0,37.6767,37.7307,37.6536,37.7307,86214.0
2015-10-14 13:40:00,48.89,48.89,48.86,48.87,72782.0,37.723,37.723,37.6999,37.7076,72782.0
2015-10-14 13:50:00,48.87,48.88,48.83,48.86,93519.0,37.7076,37.7153,37.6767,37.6999,93519.0
2015-10-14 14:00:00,48.86,48.9,48.75,48.75,124990.0,37.6999,37.7307,37.615,37.615,124990.0
2015-10-14 14:10:00,48.76,48.76,48.69,48.7,103835.0,37.6227,37.6227,37.5687,37.5764,103835.0
2015-10-14 14:20:00,48.69,48.73,48.65,48.66,154648.0,37.5687,37.5995,37.5378,37.5455,154648.0
2015-10-14 14:30:00,48.65,48.7,48.63,48.67,142861.0,37.5378,37.5764,37.5224,37.5533,142861.0
2015-10-14 14:40:00,48.66,48.66,48.61,48.63,157964.0,37.5455,37.5455,37.507,37.5224,157964.0
2015-10-14 14:50:00,48.64,48.67,48.62,48.64,171812.0,37.5301,37.5533,37.5147,37.5301,171812.0
2015-10-14 15:00:00,48.65,48.73,48.65,48.72,62635.0,37.5378,37.5995,37.5378,37.5918,62635.0
2015-10-14 15:10:00,48.71,48.75,48.68,48.68,388171.0,37.5841,37.615,37.561,37.561,388171.0
2015-10-14 15:20:00,48.67,48.71,48.65,48.7,294400.0,37.5533,37.5841,37.5378,37.5764,294400.0
2015-10-14 15:30:00,48.7,48.76,48.7,48.71,400406.0,37.5764,37.6227,37.5764,37.5841,400406.0
2015-10-14 15:40:00,48.7,48.74,48.68,48.69,328397.0,37.5764,37.6073,37.561,37.5687,328397.0
2015-10-14 15:50:00,48.69,48.73,48.66,48.7,693397.0,37.5687,37.5995,37.5455,37.5764,693397.0
2015-10-15 09:30:00,49.02,49.09,48.96,49.03,322410.0,37.8233,37.8773,37.777,37.831,322410.0
2015-10-15 09:40:00,49.03,49.05,48.95,48.95,569426.0,37.831,37.8465,37.7693,37.7693,569426.0
2015-10-15 09:50:00,48.95,48.96,48.87,48.95,288700.0,37.7693,37.777,37.7076,37.7693,288700.0
2015-10-15 10:00:00,48.94,48.97,48.88,48.9,234309.0,37.7616,37.7847,37.7153,37.7307,234309.0
2015-10-15 10:10:00,48.9,48.98,48.9,48.96,324532.0,37.7307,37.7924,37.7307,37.777,324532.0
2015-10-15 10:20:00,48.96,48.96,48.85,48.85,144726.0,37.777,37.777,37.6921,37.6921,144726.0
2015-10-15 10:30:00,48.85,48.92,48.83,48.92,111457.0,37.6921,37.7461,37.6767,37.7461,111457.0
2015-10-15 10:40:00,48.93,48.97,48.91,48.97,63528.0,37.7539,37.7847,37.7384,37.7847,63528.0
2015-10-15 10:50:00,48.97,48.99,48.92,48.93,57677.0,37.7847,37.8002,37.7461,37.7539,57677.0
2015-10-15 11:00:00,48.92,48.94,48.89,48.91,122396.0,37.7461,37.7616,37.723,37.7384,122396.0
2015-10-15 11:10:00,48.91,48.92,48.85,48.88,88830.0,37.7384,37.7461,37.6921,37.7153,88830.0
2015-10-15 11:20:00,48.87,48.94,48.86,48.94,33129.0,37.7076,37.7616,37.6999,37.7616,33129.0
2015-10-15 11:30:00,48.94,48.95,48.89,48.89,49876.0,37.7616,37.7693,37.723,37.723,49876.0
2015-10-15 11:40:00,48.89,48.91,48.86,48.9,40862.0,37.723,37.7384,37.6999,37.7307,40862.0
2015-10-15 11:50:00,48.9,48.9,48.82,48.85,138750.0,37.7307,37.7307,37.669,37.6921,138750.0
2015-10-15 12:00:00,48.84,48.87,48.82,48.83,126017.0,37.6844,37.7076,37.669,37.6767,126017.0
2015-10-15 12:10:00,48.83,48.86,48.82,48.85,34151.0,37.6767,37.6999,37.669,37.6921,34151.0
2015-10-15 12:20:00,48.86,48.88,48.85,48.86,42216.0,37.6999,37.7153,37.6921,37.6999,42216.0
2015-10-15 12:30:00,48.87,48.89,48.85,48.89,33712.0,37.7076,37.723,37.6921,37.723,33712.0
2015-10-15 12:40:00,48.89,48.92,48.85,48.89,21168.0,37.723,37.7461,37.6921,37.723,21168.0
2015-10-15 12:50:00,48.9,48.9,48.86,48.87,34474.0,37.7307,37.7307,37.6999,37.7076,34474.0
2015-10-15 13:00:00,48.87,48.95,48.85,48.92,74116.0,37.7076,37.7693,37.6921,37.7461,74116.0
2015-10-15 13:10:00,48.92,48.95,48.92,48.93,65403.0,37.7461,37.7693,37.7461,37.7539,65403.0
2015-10-15 13:20:00,48.93,49.0,48.91,48.97,62129.0,37.7539,37.8079,37.7384,37.7847,62129.0
2015-10-15 13:30:00,48.97,49.0,48.94,48.99,121567.0,37.7847,37.8079,37.7616,37.8002,121567.0
2015-10-15 13:40:00,48.98,48.99,48.93,48.94,34418.0,37.7924,37.8002,37.7539,37.7616,34418.0
2015-10-15 13:50:00,48.95,49.0,48.94,48.98,165772.0,37.7693,37.8079,37.7616,37.7924,165772.0
2015-10-15 14:00:00,48.98,49.01,48.97,49.0,51398.0,37.7924,37.8156,37.7847,37.8079,51398.0
2015-10-15 14:10:00,49.0,49.04,48.98,49.03,98027.0,37.8079,37.8387,37.7924,37.831,98027.0
2015-10-15 14:20:00,49.04,49.04,48.97,48.98,32307.0,37.8387,37.8387,37.7847,37.7924,32307.0
2015-10-15 14:30:00,48.99,49.07,48.97,49.05,66610.0,37.8002,37.8619,37.7847,37.8465,66610.0
2015-10-15 14:40:00,49.06,49.11,49.04,49.07,72399.0,37.8542,37.8928,37.8387,37.8619,72399.0
2015-10-15 14:50:00,49.07,49.11,49.05,49.1,30595.0,37.8619,37.8928,37.8465,37.885,30595.0
2015-10-15 15:00:00,49.09,49.14,49.07,49.08,65345.0,37.8773,37.9159,37.8619,37.8696,65345.0
2015-10-15 15:10:00,49.08,49.14,49.08,49.13,64442.0,37.8696,37.9159,37.8696,37.9082,64442.0
2015-10-15 15:20:00,49.13,49.19,49.13,49.18,152491.0,37.9082,37.9545,37.9082,37.9468,152491.0
2015-10-15 15:30:00,49.17,49.18,49.13,49.15,490890.0,37.939,37.9468,37.9082,37.9236,490890.0
2015-10-15 15:40:00,49.15,49.19,49.13,49.16,160923.0,37.9236,37.9545,37.9082,37.9313,160923.0
2015-10-15 15:50:00,49.16,49.19,49.15,49.18,334730.0,37.9313,37.9545,37.9236,37.9468,334730.0
2015-10-16 09:30:00,49.2,49.43,49.19,49.39,740493.0,37.9622,38.1397,37.9545,38.1088,740493.0
2015-10-16 09:40:00,49.4,49.47,49.38,49.46,575916.0,38.1165,38.1705,38.1011,38.1628,575916.0
2015-10-16 09:50:00,49.46,49.5,49.45,49.48,272967.0,38.1628,38.1937,38.1551,38.1782,272967.0
2015-10-16 10:00:00,49.49,49.49,49.42,49.45,163295.0,38.186,38.186,38.1319,38.1551,163295.0
2015-10-16 10:10:00,49.45,49.46,49.42,49.43,74099.0,38.1551,38.1628,38.1319,38.1397,74099.0
2015-10-16 10:20:00,49.43,49.46,49.42,49.42,78712.0,38.1397,38.1628,38.1319,38.1319,78712.0
2015-10-16 10:30:00,49.42,49.47,49.4,49.47,71371.0,38.1319,38.1705,38.1165,38.1705,71371.0
2015-10-16 10:40:00,49.46,49.5,49.44,49.49,182685.0,38.1628,38.1937,38.1474,38.186,182685.0
2015-10-16 10:50:00,49.5,49.57,49.49,49.55,196706.0,38.1937,38.2477,38.186,38.2323,196706.0
2015-10-16 11:00:00,49.56,49.62,49.56,49.62,93040.0,38.24,38.2863,38.24,38.2863,93040.0
2015-10-16 11:10:00,49.61,49.64,49.6,49.62,66651.0,38.2785,38.3017,38.2708,38.2863,66651.0
2015-10-16 11:20:00,49.62,49.64,49.58,49.59,87417.0,38.2863,38.3017,38.2554,38.2631,87417.0
2015-10-16 11:30:00,49.59,49.61,49.56,49.59,58448.0,38.2631,38.2785,38.24,38.2631,58448.0
2015-10-16 11:40:00,49.59,49.61,49.56,49.6,59826.0,38.2631,38.2785,38.24,38.2708,59826.0
2015-10-16 11:50:00,49.59,49.64,49.59,49.61,83359.0,38.2631,38.3017,38.2631,38.2785,83359.0
2015-10-16 12:00:00,49.61,49.61,49.53,49.53,76282.0,38.2785,38.2785,38.2168,38.2168,76282.0
2015-10-16 12:10:00,49.54,49.55,49.49,49.52,75822.0,38.2245,38.2323,38.186,38.2091,75822.0
2015-10-16 12:20:00,49.52,49.53,49.49,49.51,57539.0,38.2091,38.2168,38.186,38.2014,57539.0
2015-10-16 12:30:00,49.51,49.53,49.49,49.53,31477.0,38.2014,38.2168,38.186,38.2168,31477.0
2015-10-16 12:40:00,49.52,49.55,49.5,49.55,44357.0,38.2091,38.2323,38.1937,38.2323,44357.0
2015-10-16 12:50:00,49.55,49.57,49.53,49.54,45085.0,38.2323,38.2477,38.2168,38.2245,45085.0
2015-10-16 13:00:00,49.55,49.55,49.51,49.52,28957.0,38.2323,38.2323,38.2014,38.2091,28957.0
2015-10-16 13:10:00,49.52,49.54,49.5,49.52,44483.0,38.2091,38.2245,38.1937,38.2091,44483.0
2015-10-16 13:20:00,49.52,49.53,49.49,49.5,58827.0,38.2091,38.2168,38.186,38.1937,58827.0
2015-10-16 13:30:00,49.5,49.51,49.47,49.48,67037.0,38.1937,38.2014,38.1705,38.1782,67037.0
2015-10-16 13:40:00,49.48,49.48,49.42,49.42,82638.0,38.1782,38.1782,38.1319,38.1319,82638.0
2015-10-16 13:50:00,49.43,49.45,49.41,49.43,65692.0,38.1397,38.1551,38.1242,38.1397,65692.0
2015-10-16 14:00:00,49.43,49.45,49.39,49.43,77544.0,38.1397,38.1551,38.1088,38.1397,77544.0
2015-10-16 14:10:00,49.43,49.49,49.42,49.49,210253.0,38.1397,38.186,38.1319,38.186,210253.0
2015-10-16 14:20:00,49.49,49.53,49.47,49.53,110526.0,38.186,38.2168,38.1705,38.2168,110526.0
2015-10-16 14:30:00,49.53,49.58,49.51,49.57,191254.0,38.2168,38.2554,38.2014,38.2477,191254.0
2015-10-16 14:40:00,49.57,49.6,49.56,49.58,71690.0,38.2477,38.2708,38.24,38.2554,71690.0
2015-10-16 14:50:00,49.58,49.59,49.54,49.56,102632.0,38.2554,38.2631,38.2245,38.24,102632.0
2015-10-16 15:00:00,49.57,49.59,49.54,49.56,115400.0,38.2477,38.2631,38.2245,38.24,115400.0
2015-10-16 15:10:00,49.56,49.59,49.55,49.58,58981.0,38.24,38.2631,38.2323,38.2554,58981.0
2015-10-16 15:20:00,49.59,49.6,49.56,49.59,115123.0,38.2631,38.2708,38.24,38.2631,115123.0
2015-10-16 15:30:00,49.59,49.64,49.59,49.64,538600.0,38.2631,38.3017,38.2631,38.3017,538600.0
2015-10-16 15:40:00,49.64,49.66,49.6,49.62,416605.0,38.3017,38.3171,38.2708,38.2863,416605.0
2015-10-16 15:50:00,49.62,49.68,49.6,49.65,1104996.0,38.2863,38.3326,38.2708,38.3094,1104996.0
2015-10-19 09:30:00,49.63,49.63,49.48,49.6,221227.0,38.294,38.294,38.1782,38.2708,221227.0
2015-10-19 09:40:00,49.6,49.65,49.6,49.63,114313.0,38.2708,38.3094,38.2708,38.294,114313.0
2015-10-19 09:50:00,49.63,49.67,49.63,49.65,173923.0,38.294,38.3248,38.294,38.3094,173923.0
2015-10-19 10:00:00,49.65,49.68,49.6,49.67,166322.0,38.3094,38.3326,38.2708,38.3248,166322.0
2015-10-19 10:10:00,49.66,49.69,49.63,49.64,109859.0,38.3171,38.3403,38.294,38.3017,109859.0
2015-10-19 10:20:00,49.64,49.65,49.61,49.62,78335.0,38.3017,38.3094,38.2785,38.2863,78335.0
2015-10-19 10:30:00,49.62,49.67,49.61,49.65,114622.0,38.2863,38.3248,38.2785,38.3094,114622.0
2015-10-19 10:40:00,49.65,49.71,49.65,49.68,53512.0,38.3094,38.3557,38.3094,38.3326,53512.0
2015-10-19 10:50:00,49.68,49.74,49.66,49.74,382043.0,38.3326,38.3789,38.3171,38.3789,382043.0
2015-10-19 11:00:00,49.73,49.74,49.68,49.71,208907.0,38.3711,38.3789,38.3326,38.3557,208907.0
2015-10-19 11:10:00,49.71,49.73,49.69,49.73,46387.0,38.3557,38.3711,38.3403,38.3711,46387.0
2015-10-19 11:20:00,49.72,49.72,49.69,49.71,30354.0,38.3634,38.3634,38.3403,38.3557,30354.0
2015-10-19 11:30:00,49.71,49.75,49.7,49.74,53210.0,38.3557,38.3866,38.348,38.3789,53210.0
2015-10-19 11:40:00,49.74,49.74,49.69,49.72,23676.0,38.3789,38.3789,38.3403,38.3634,23676.0
2015-10-19 11:50:00,49.72,49.76,49.7,49.71,44071.0,38.3634,38.3943,38.348,38.3557,44071.0
2015-10-19 12:00:00,49.71,49.73,49.68,49.7,140919.0,38.3557,38.3711,38.3326,38.348,140919.0
2015-10-19 12:10:00,49.7,49.72,49.67,49.68,26020.0,38.348,38.3634,38.3248,38.3326,26020.0
2015-10-19 12:20:00,49.69,49.71,49.67,49.68,14523.0,38.3403,38.3557,38.3248,38.3326,14523.0
2015-10-19 12:30:00,49.68,49.7,49.66,49.7,138891.0,38.3326,38.348,38.3171,38.348,138891.0
2015-10-19 12:40:00,49.7,49.73,49.7,49.71,47042.0,38.348,38.3711,38.348,38.3557,47042.0
2015-10-19 12:50:00,49.71,49.73,49.69,49.73,33604.0,38.3557,38.3711,38.3403,38.3711,33604.0
2015-10-19 13:00:00,49.73,49.74,49.7,49.7,19032.0,38.3711,38.3789,38.348,38.348,19032.0
2015-10-19 13:10:00,49.69,49.73,49.67,49.68,140806.0,38.3403,38.3711,38.3248,38.3326,140806.0
2015-10-19 13:20:00,49.67,49.69,49.65,49.67,45457.0,38.3248,38.3403,38.3094,38.3248,45457.0
2015-10-19 13:30:00,49.67,49.69,49.65,49.68,47759.0,38.3248,38.3403,38.3094,38.3326,47759.0
2015-10-19 13:40:00,49.68,49.71,49.66,49.69,21664.0,38.3326,38.3557,38.3171,38.3403,21664.0
2015-10-19 13:50:00,49.68,49.72,49.68,49.7,165132.0,38.3326,38.3634,38.3326,38.348,165132.0
2015-10-19 14:00:00,49.7,49.71,49.68,49.7,88958.0,38.348,38.3557,38.3326,38.348,88958.0
2015-10-19 14:10:00,49.7,49.72,49.68,49.71,24545.0,38.348,38.3634,38.3326,38.3557,24545.0
2015-10-19 14:20:00,49.71,49.72,49.68,49.71,46274.0,38.3557,38.3634,38.3326,38.3557,46274.0
2015-10-19 14:30:00,49.71,49.77,49.71,49.75,120794.0,38.3557,38.402,38.3557,38.3866,120794.0
2015-10-19 14:40:00,49.74,49.76,49.72,49.72,25850.0,38.3789,38.3943,38.3634,38.3634,25850.0
2015-10-19 14:50:00,49.72,49.78,49.72,49.77,37741.0,38.3634,38.4097,38.3634,38.402,37741.0
2015-10-19 15:00:00,49.77,49.8,49.76,49.79,55845.0,38.402,38.4251,38.3943,38.4174,55845.0
2015-10-19 15:10:00,49.79,49.82,49.78,49.79,76087.0,38.4174,38.4406,38.4097,38.4174,76087.0
2015-10-19 15:20:00,49.78,49.82,49.77,49.78,751075.0,38.4097,38.4406,38.402,38.4097,751075.0
2015-10-19 15:30:00,49.78,49.8,49.77,49.78,319348.0,38.4097,38.4251,38.402,38.4097,319348.0
2015-10-19 15:40:00,49.77,49.8,49.76,49.79,342130.0,38.402,38.4251,38.3943,38.4174,342130.0
2015-10-19 15:50:00,49.78,49.86,49.76,49.84,676207.0,38.4097,38.4714,38.3943,38.456,676207.0
2015-10-20 09:30:00,49.84,49.85,49.74,49.79,179157.0,38.456,38.4637,38.3789,38.4174,179157.0
2015-10-20 09:40:00,49.8,49.81,49.76,49.79,181601.0,38.4251,38.4329,38.3943,38.4174,181601.0
2015-10-20 09:50:00,49.79,49.88,49.79,49.82,180199.0,38.4174,38.4869,38.4174,38.4406,180199.0
2015-10-20 10:00:00,49.82,49.85,49.8,49.83,101410.0,38.4406,38.4637,38.4251,38.4483,101410.0
2015-10-20 10:10:00,49.83,49.86,49.8,49.84,142543.0,38.4483,38.4714,38.4251,38.456,142543.0
2015-10-20 10:20:00,49.84,49.89,49.8,49.82,463567.0,38.456,38.4946,38.4251,38.4406,463567.0
2015-10-20 10:30:00,49.83,49.84,49.79,49.83,99925.0,38.4483,38.456,38.4174,38.4483,99925.0
2015-10-20 10:40:00,49.82,49.89,49.82,49.89,49059.0,38.4406,38.4946,38.4406,38.4946,49059.0
2015-10-20 10:50:00,49.88,49.9,49.86,49.88,60467.0,38.4869,38.5023,38.4714,38.4869,60467.0
2015-10-20 11:00:00,49.88,49.91,49.85,49.88,279236.0,38.4869,38.51,38.4637,38.4869,279236.0
2015-10-20 11:10:00,49.88,49.89,49.84,49.88,164943.0,38.4869,38.4946,38.456,38.4869,164943.0
2015-10-20 11:20:00,49.89,49.91,49.88,49.89,122252.0,38.4946,38.51,38.4869,38.4946,122252.0
2015-10-20 11:30:00,49.9,49.9,49.83,49.87,96685.0,38.5023,38.5023,38.4483,38.4792,96685.0
2015-10-20 11:40:00,49.86,49.87,49.83,49.84,144958.0,38.4714,38.4792,38.4483,38.456,144958.0
2015-10-20 11:50:00,49.84,49.86,49.77,49.81,248705.0,38.456,38.4714,38.402,38.4329,248705.0
2015-10-20 12:00:00,49.81,49.84,49.79,49.82,61500.0,38.4329,38.456,38.4174,38.4406,61500.0
2015-10-20 12:10:00,49.83,49.84,49.81,49.82,64251.0,38.4483,38.456,38.4329,38.4406,64251.0
2015-10-20 12:20:00,49.83,49.88,49.8,49.87,89952.0,38.4483,38.4869,38.4251,38.4792,89952.0
2015-10-20 12:30:00,49.87,49.87,49.83,49.84,55599.0,38.4792,38.4792,38.4483,38.456,55599.0
2015-10-20 12:40:00,49.85,49.85,49.79,49.8,658435.0,38.4637,38.4637,38.4174,38.4251,658435.0
2015-10-20 12:50:00,49.8,49.82,49.78,49.79,286128.0,38.4251,38.4406,38.4097,38.4174,286128.0
2015-10-20 13:00:00,49.8,49.81,49.77,49.78,45666.0,38.4251,38.4329,38.402,38.4097,45666.0
2015-10-20 13:10:00,49.78,49.85,49.78,49.81,57705.0,38.4097,38.4637,38.4097,38.4329,57705.0
2015-10-20 13:20:00,49.8,49.82,49.77,49.79,29005.0,38.4251,38.4406,38.402,38.4174,29005.0
2015-10-20 13:30:00,49.79,49.79,49.76,49.78,76855.0,38.4174,38.4174,38.3943,38.4097,76855.0
2015-10-20 13:40:00,49.77,49.79,49.74,49.77,66552.0,38.402,38.4174,38.3789,38.402,66552.0
2015-10-20 13:50:00,49.77,49.79,49.74,49.77,66029.0,38.402,38.4174,38.3789,38.402,66029.0
2015-10-20 14:00:00,49.77,49.8,49.75,49.78,137913.0,38.402,38.4251,38.3866,38.4097,137913.0
2015-10-20 14:10:00,49.78,49.8,49.77,49.8,178356.0,38.4097,38.4251,38.402,38.4251,178356.0
2015-10-20 14:20:00,49.8,49.81,49.77,49.8,47704.0,38.4251,38.4329,38.402,38.4251,47704.0
2015-10-20 14:30:00,49.8,49.82,49.78,49.79,42773.0,38.4251,38.4406,38.4097,38.4174,42773.0
2015-10-20 14:40:00,49.8,49.85,49.8,49.85,153906.0,38.4251,38.4637,38.4251,38.4637,153906.0
2015-10-20 14:50:00,49.84,49.87,49.83,49.84,63931.0,38.456,38.4792,38.4483,38.456,63931.0
2015-10-20 15:00:00,49.84,49.85,49.82,49.83,77034.0,38.456,38.4637,38.4406,38.4483,77034.0
2015-10-20 15:10:00,49.83,49.86,49.8,49.81,93772.0,38.4483,38.4714,38.4251,38.4329,93772.0
2015-10-20 15:20:00,49.81,49.87,49.81,49.84,49963.0,38.4329,38.4792,38.4329,38.456,49963.0
2015-10-20 15:30:00,49.85,49.86,49.82,49.84,94443.0,38.4637,38.4714,38.4406,38.456,94443.0
2015-10-20 15:40:00,49.83,49.85,49.79,49.79,305284.0,38.4483,38.4637,38.4174,38.4174,305284.0
2015-10-20 15:50:00,49.8,49.84,49.78,49.83,226516.0,38.4251,38.456,38.4097,38.4483,226516.0
2015-10-21 09:30:00,49.73,49.9,49.73,49.8,592640.0,38.3711,38.5023,38.3711,38.4251,592640.0
2015-10-21 09:40:00,49.8,49.92,49.77,49.92,355784.0,38.4251,38.5177,38.402,38.5177,355784.0
2015-10-21 09:50:00,49.92,50.01,49.91,50.0,167423.0,38.5177,38.5872,38.51,38.5795,167423.0
2015-10-21 10:00:00,50.0,50.0,49.94,49.97,133884.0,38.5795,38.5795,38.5332,38.5563,133884.0
2015-10-21 10:10:00,49.97,50.02,49.97,50.0,320384.0,38.5563,38.5949,38.5563,38.5795,320384.0
2015-10-21 10:20:00,50.0,50.02,49.98,49.98,147790.0,38.5795,38.5949,38.564,38.564,147790.0
2015-10-21 10:30:00,49.98,50.0,49.95,49.97,241982.0,38.564,38.5795,38.5409,38.5563,241982.0
2015-10-21 10:40:00,49.97,50.03,49.96,50.01,505713.0,38.5563,38.6026,38.5486,38.5872,505713.0
2015-10-21 10:50:00,50.01,50.07,49.98,50.07,480250.0,38.5872,38.6335,38.564,38.6335,480250.0
2015-10-21 11:00:00,50.07,50.08,50.0,50.0,390698.0,38.6335,38.6412,38.5795,38.5795,390698.0
2015-10-21 11:10:00,50.0,50.04,49.99,50.04,180585.0,38.5795,38.6103,38.5717,38.6103,180585.0
2015-10-21 11:20:00,50.04,50.08,50.03,50.07,469697.0,38.6103,38.6412,38.6026,38.6335,469697.0
2015-10-21 11:30:00,50.07,50.14,50.05,50.12,378870.0,38.6335,38.6875,38.618,38.6721,378870.0
2015-10-21 11:40:00,50.12,50.13,50.08,50.09,203066.0,38.6721,38.6798,38.6412,38.6489,203066.0
2015-10-21 11:50:00,50.08,50.12,50.08,50.1,130078.0,38.6412,38.6721,38.6412,38.6566,130078.0
2015-10-21 12:00:00,50.09,50.11,50.07,50.09,79529.0,38.6489,38.6643,38.6335,38.6489,79529.0
2015-10-21 12:10:00,50.09,50.1,50.07,50.07,94951.0,38.6489,38.6566,38.6335,38.6335,94951.0
2015-10-21 12:20:00,50.07,50.12,50.07,50.12,73737.0,38.6335,38.6721,38.6335,38.6721,73737.0
2015-10-21 12:30:00,50.12,50.16,50.1,50.14,92046.0,38.6721,38.7029,38.6566,38.6875,92046.0
2015-10-21 12:40:00,50.14,50.15,50.11,50.15,150754.0,38.6875,38.6952,38.6643,38.6952,150754.0
2015-10-21 12:50:00,50.15,50.17,50.13,50.13,429950.0,38.6952,38.7106,38.6798,38.6798,429950.0
2015-10-21 13:00:00,50.12,50.12,50.06,50.07,227320.0,38.6721,38.6721,38.6258,38.6335,227320.0
2015-10-21 13:10:00,50.07,50.08,49.98,49.98,226172.0,38.6335,38.6412,38.564,38.564,226172.0
2015-10-21 13:20:00,49.98,50.0,49.92,49.94,245391.0,38.564,38.5795,38.5177,38.5332,245391.0
2015-10-21 13:30:00,49.93,49.99,49.92,49.95,164212.0,38.5255,38.5717,38.5177,38.5409,164212.0
2015-10-21 13:40:00,49.94,49.98,49.93,49.94,207890.0,38.5332,38.564,38.5255,38.5332,207890.0
2015-10-21 13:50:00,49.93,49.94,49.89,49.89,217733.0,38.5255,38.5332,38.4946,38.4946,217733.0
2015-10-21 14:00:00,49.89,49.92,49.85,49.91,105941.0,38.4946,38.5177,38.4637,38.51,105941.0
2015-10-21 14:10:00,49.91,49.95,49.89,49.93,222076.0,38.51,38.5409,38.4946,38.5255,222076.0
2015-10-21 14:20:00,49.92,49.93,49.89,49.91,65674.0,38.5177,38.5255,38.4946,38.51,65674.0
2015-10-21 14:30:00,49.91,50.0,49.9,49.98,180186.0,38.51,38.5795,38.5023,38.564,180186.0
2015-10-21 14:40:00,49.98,50.01,49.98,50.01,58803.0,38.564,38.5872,38.564,38.5872,58803.0
2015-10-21 14:50:00,50.0,50.0,49.95,49.96,112902.0,38.5795,38.5795,38.5409,38.5486,112902.0
2015-10-21 15:00:00,49.96,49.98,49.94,49.97,117372.0,38.5486,38.564,38.5332,38.5563,117372.0
2015-10-21 15:10:00,49.96,49.97,49.83,49.83,266897.0,38.5486,38.5563,38.4483,38.4483,266897.0
2015-10-21 15:20:00,49.83,49.87,49.82,49.86,106968.0,38.4483,38.4792,38.4406,38.4714,106968.0
2015-10-21 15:30:00,49.85,49.86,49.82,49.85,425876.0,38.4637,38.4714,38.4406,38.4637,425876.0
2015-10-21 15:40:00,49.84,49.85,49.76,49.8,403226.0,38.456,38.4637,38.3943,38.4251,403226.0
2015-10-21 15:50:00,49.81,49.85,49.77,49.82,1091018.0,38.4329,38.4637,38.402,38.4406,1091018.0
2015-10-22 09:30:00,50.03,50.23,49.94,50.16,693437.0,38.6026,38.7569,38.5332,38.7029,693437.0
2015-10-22 09:40:00,50.16,50.23,50.11,50.23,405059.0,38.7029,38.7569,38.6643,38.7569,405059.0
2015-10-22 09:50:00,50.23,50.28,50.2,50.26,203809.0,38.7569,38.7955,38.7338,38.7801,203809.0
2015-10-22 10:00:00,50.26,50.31,50.24,50.3,168263.0,38.7801,38.8187,38.7646,38.8109,168263.0
2015-10-22 10:10:00,50.3,50.41,50.27,50.38,271166.0,38.8109,38.8958,38.7878,38.8727,271166.0
2015-10-22 10:20:00,50.38,50.4,50.32,50.4,180306.0,38.8727,38.8881,38.8264,38.8881,180306.0
2015-10-22 10:30:00,50.4,50.42,50.37,50.41,155107.0,38.8881,38.9035,38.865,38.8958,155107.0
2015-10-22 10:40:00,50.41,50.51,50.38,50.45,282572.0,38.8958,38.973,38.8727,38.9267,282572.0
2015-10-22 10:50:00,50.45,50.52,50.44,50.49,165276.0,38.9267,38.9807,38.919,38.9575,165276.0
2015-10-22 11:00:00,50.49,50.51,50.46,50.49,108344.0,38.9575,38.973,38.9344,38.9575,108344.0
2015-10-22 11:10:00,50.49,50.52,50.47,50.48,107458.0,38.9575,38.9807,38.9421,38.9498,107458.0
2015-10-22 11:20:00,50.48,50.48,50.44,50.47,56648.0,38.9498,38.9498,38.919,38.9421,56648.0
2015-10-22 11:30:00,50.47,50.51,50.46,50.5,94411.0,38.9421,38.973,38.9344,38.9653,94411.0
2015-10-22 11:40:00,50.5,50.56,50.48,50.56,170683.0,38.9653,39.0116,38.9498,39.0116,170683.0
2015-10-22 11:50:00,50.56,50.6,50.55,50.59,488521.0,39.0116,39.0424,39.0038,39.0347,488521.0
2015-10-22 12:00:00,50.59,50.59,50.54,50.57,48372.0,39.0347,39.0347,38.9961,39.0193,48372.0
2015-10-22 12:10:00,50.56,50.64,50.56,50.64,226523.0,39.0116,39.0733,39.0116,39.0733,226523.0
2015-10-22 12:20:00,50.64,50.74,50.63,50.73,393172.0,39.0733,39.1504,39.0656,39.1427,393172.0
2015-10-22 12:30:00,50.74,50.78,50.73,50.76,284861.0,39.1504,39.1813,39.1427,39.1659,284861.0
2015-10-22 12:40:00,50.76,50.81,50.75,50.77,122866.0,39.1659,39.2045,39.1582,39.1736,122866.0
2015-10-22 12:50:00,50.78,50.83,50.76,50.81,76546.0,39.1813,39.2199,39.1659,39.2045,76546.0
2015-10-22 13:00:00,50.81,50.84,50.78,50.83,130601.0,39.2045,39.2276,39.1813,39.2199,130601.0
2015-10-22 13:10:00,50.82,50.86,50.81,50.86,218413.0,39.2122,39.243,39.2045,39.243,218413.0
2015-10-22 13:20:00,50.86,50.88,50.78,50.8,161923.0,39.243,39.2585,39.1813,39.1967,161923.0
2015-10-22 13:30:00,50.81,50.84,50.77,50.83,114450.0,39.2045,39.2276,39.1736,39.2199,114450.0
2015-10-22 13:40:00,50.83,50.85,50.82,50.82,104118.0,39.2199,39.2353,39.2122,39.2122,104118.0
2015-10-22 13:50:00,50.82,50.85,50.81,50.83,84935.0,39.2122,39.2353,39.2045,39.2199,84935.0
2015-10-22 14:00:00,50.82,50.84,50.78,50.78,208214.0,39.2122,39.2276,39.1813,39.1813,208214.0
2015-10-22 14:10:00,50.78,50.83,50.77,50.79,507418.0,39.1813,39.2199,39.1736,39.189,507418.0
2015-10-22 14:20:00,50.79,50.83,50.78,50.81,709711.0,39.189,39.2199,39.1813,39.2045,709711.0
2015-10-22 14:30:00,50.81,50.83,50.77,50.81,327860.0,39.2045,39.2199,39.1736,39.2045,327860.0
2015-10-22 14:40:00,50.81,50.83,50.76,50.79,252753.0,39.2045,39.2199,39.1659,39.189,252753.0
2015-10-22 14:50:00,50.79,50.86,50.78,50.85,966931.0,39.189,39.243,39.1813,39.2353,966931.0
2015-10-22 15:00:00,50.85,50.86,50.75,50.76,318909.0,39.2353,39.243,39.1582,39.1659,318909.0
2015-10-22 15:10:00,50.76,50.82,50.73,50.77,982282.0,39.1659,39.2122,39.1427,39.1736,982282.0
2015-10-22 15:20:00,50.76,50.89,50.75,50.88,495567.0,39.1659,39.2662,39.1582,39.2585,495567.0
2015-10-22 15:30:00,50.89,50.89,50.8,50.8,505024.0,39.2662,39.2662,39.1967,39.1967,505024.0
2015-10-22 15:40:00,50.8,50.86,50.75,50.76,736000.0,39.1967,39.243,39.1582,39.1659,736000.0
2015-10-22 15:50:00,50.75,50.8,50.72,50.8,1060032.0,39.1582,39.1967,39.135,39.1967,1060032.0
2015-10-23 09:30:00,51.0,51.13,50.9,50.96,1232373.0,39.3511,39.4514,39.2739,39.3202,1232373.0
2015-10-23 09:40:00,50.97,51.06,50.9,50.92,477920.0,39.3279,39.3973,39.2739,39.2893,477920.0
2015-10-23 09:50:00,50.92,50.94,50.82,50.88,1035144.0,39.2893,39.3048,39.2122,39.2585,1035144.0
2015-10-23 10:00:00,50.89,50.9,50.75,50.76,1158071.0,39.2662,39.2739,39.1582,39.1659,1158071.0
2015-10-23 10:10:00,50.76,50.78,50.64,50.65,1465293.0,39.1659,39.1813,39.0733,39.081,1465293.0
2015-10-23 10:20:00,50.65,50.66,50.5,50.55,911719.0,39.081,39.0887,38.9653,39.0038,911719.0
2015-10-23 10:30:00,50.55,50.57,50.46,50.52,326785.0,39.0038,39.0193,38.9344,38.9807,326785.0
2015-10-23 10:40:00,50.51,50.61,50.49,50.56,301622.0,38.973,39.0501,38.9575,39.0116,301622.0
2015-10-23 10:50:00,50.56,50.59,50.54,50.58,177893.0,39.0116,39.0347,38.9961,39.027,177893.0
2015-10-23 11:00:00,50.58,50.65,50.55,50.61,212722.0,39.027,39.081,39.0038,39.0501,212722.0
2015-10-23 11:10:00,50.61,50.62,50.51,50.52,226258.0,39.0501,39.0579,38.973,38.9807,226258.0
2015-10-23 11:20:00,50.53,50.58,50.5,50.54,174886.0,38.9884,39.027,38.9653,38.9961,174886.0
2015-10-23 11:30:00,50.55,50.55,50.52,50.55,171896.0,39.0038,39.0038,38.9807,39.0038,171896.0
2015-10-23 11:40:00,50.55,50.62,50.54,50.61,356764.0,39.0038,39.0579,38.9961,39.0501,356764.0
2015-10-23 11:50:00,50.6,50.61,50.49,50.51,234714.0,39.0424,39.0501,38.9575,38.973,234714.0
2015-10-23 12:00:00,50.52,50.55,50.49,50.53,152605.0,38.9807,39.0038,38.9575,38.9884,152605.0
2015-10-23 12:10:00,50.53,50.58,50.49,50.57,65335.0,38.9884,39.027,38.9575,39.0193,65335.0
2015-10-23 12:20:00,50.57,50.64,50.56,50.63,273014.0,39.0193,39.0733,39.0116,39.0656,273014.0
2015-10-23 12:30:00,50.64,50.64,50.6,50.61,101077.0,39.0733,39.0733,39.0424,39.0501,101077.0
2015-10-23 12:40:00,50.61,50.66,50.61,50.66,106445.0,39.0501,39.0887,39.0501,39.0887,106445.0
2015-10-23 12:50:00,50.65,50.66,50.61,50.64,126893.0,39.081,39.0887,39.0501,39.0733,126893.0
2015-10-23 13:00:00,50.63,50.63,50.57,50.59,116311.0,39.0656,39.0656,39.0193,39.0347,116311.0
2015-10-23 13:10:00,50.59,50.62,50.58,50.61,61724.0,39.0347,39.0579,39.027,39.0501,61724.0
2015-10-23 13:20:00,50.62,50.68,50.6,50.66,167506.0,39.0579,39.1041,39.0424,39.0887,167506.0
2015-10-23 13:30:00,50.66,50.71,50.65,50.7,158827.0,39.0887,39.1273,39.081,39.1196,158827.0
2015-10-23 13:40:00,50.7,50.73,50.7,50.72,230233.0,39.1196,39.1427,39.1196,39.135,230233.0
2015-10-23 13:50:00,50.73,50.73,50.67,50.68,86244.0,39.1427,39.1427,39.0964,39.1041,86244.0
2015-10-23 14:00:00,50.69,50.72,50.67,50.7,118556.0,39.1119,39.135,39.0964,39.1196,118556.0
2015-10-23 14:10:00,50.7,50.74,50.67,50.73,137687.0,39.1196,39.1504,39.0964,39.1427,137687.0
2015-10-23 14:20:00,50.73,50.77,50.72,50.73,195316.0,39.1427,39.1736,39.135,39.1427,195316.0
2015-10-23 14:30:00,50.73,50.79,50.73,50.79,158208.0,39.1427,39.189,39.1427,39.189,158208.0
2015-10-23 14:40:00,50.79,50.83,50.77,50.82,278636.0,39.189,39.2199,39.1736,39.2122,278636.0
2015-10-23 14:50:00,50.83,50.83,50.79,50.79,175681.0,39.2199,39.2199,39.189,39.189,175681.0
2015-10-23 15:00:00,50.8,50.82,50.76,50.77,143292.0,39.1967,39.2122,39.1659,39.1736,143292.0
2015-10-23 15:10:00,50.76,50.81,50.76,50.78,244809.0,39.1659,39.2045,39.1659,39.1813,244809.0
2015-10-23 15:20:00,50.78,50.8,50.74,50.77,428194.0,39.1813,39.1967,39.1504,39.1736,428194.0
2015-10-23 15:30:00,50.78,50.79,50.74,50.77,168897.0,39.1813,39.189,39.1504,39.1736,168897.0
2015-10-23 15:40:00,50.77,50.81,50.76,50.77,403356.0,39.1736,39.2045,39.1659,39.1736,403356.0
2015-10-23 15:50:00,50.77,50.78,50.73,50.76,512153.0,39.1736,39.1813,39.1427,39.1659,512153.0
2015-10-26 09:30:00,50.74,50.82,50.67,50.72,226642.0,39.1504,39.2122,39.0964,39.135,226642.0
2015-10-26 09:40:00,50.72,50.79,50.71,50.75,132860.0,39.135,39.189,39.1273,39.1582,132860.0
2015-10-26 09:50:00,50.74,50.83,50.72,50.81,156326.0,39.1504,39.2199,39.135,39.2045,156326.0
2015-10-26 10:00:00,50.8,50.82,50.73,50.8,156911.0,39.1967,39.2122,39.1427,39.1967,156911.0
2015-10-26 10:10:00,50.81,50.83,50.77,50.8,290902.0,39.2045,39.2199,39.1736,39.1967,290902.0
2015-10-26 10:20:00,50.81,50.84,50.77,50.79,243033.0,39.2045,39.2276,39.1736,39.189,243033.0
2015-10-26 10:30:00,50.79,50.81,50.72,50.77,142637.0,39.189,39.2045,39.135,39.1736,142637.0
2015-10-26 10:40:00,50.76,50.77,50.67,50.68,98852.0,39.1659,39.1736,39.0964,39.1041,98852.0
2015-10-26 10:50:00,50.68,50.68,50.61,50.65,193253.0,39.1041,39.1041,39.0501,39.081,193253.0
2015-10-26 11:00:00,50.65,50.69,50.63,50.67,169298.0,39.081,39.1119,39.0656,39.0964,169298.0
2015-10-26 11:10:00,50.67,50.69,50.64,50.68,228033.0,39.0964,39.1119,39.0733,39.1041,228033.0
2015-10-26 11:20:00,50.68,50.72,50.67,50.68,278330.0,39.1041,39.135,39.0964,39.1041,278330.0
2015-10-26 11:30:00,50.67,50.72,50.65,50.7,140076.0,39.0964,39.135,39.081,39.1196,140076.0
2015-10-26 11:40:00,50.71,50.73,50.68,50.68,154591.0,39.1273,39.1427,39.1041,39.1041,154591.0
2015-10-26 11:50:00,50.68,50.73,50.68,50.7,240924.0,39.1041,39.1427,39.1041,39.1196,240924.0
2015-10-26 12:00:00,50.71,50.71,50.67,50.68,189974.0,39.1273,39.1273,39.0964,39.1041,189974.0
2015-10-26 12:10:00,50.68,50.68,50.64,50.64,43520.0,39.1041,39.1041,39.0733,39.0733,43520.0
2015-10-26 12:20:00,50.63,50.64,50.6,50.6,59005.0,39.0656,39.0733,39.0424,39.0424,59005.0
2015-10-26 12:30:00,50.6,50.6,50.56,50.56,58651.0,39.0424,39.0424,39.0116,39.0116,58651.0
2015-10-26 12:40:00,50.56,50.67,50.56,50.66,130976.0,39.0116,39.0964,39.0116,39.0887,130976.0
2015-10-26 12:50:00,50.66,50.68,50.62,50.67,112682.0,39.0887,39.1041,39.0579,39.0964,112682.0
2015-10-26 13:00:00,50.67,50.69,50.65,50.69,57535.0,39.0964,39.1119,39.081,39.1119,57535.0
2015-10-26 13:10:00,50.69,50.69,50.63,50.64,754599.0,39.1119,39.1119,39.0656,39.0733,754599.0
2015-10-26 13:20:00,50.64,50.67,50.63,50.65,53943.0,39.0733,39.0964,39.0656,39.081,53943.0
2015-10-26 13:30:00,50.66,50.71,50.66,50.7,121840.0,39.0887,39.1273,39.0887,39.1196,121840.0
2015-10-26 13:40:00,50.7,50.74,50.69,50.72,64370.0,39.1196,39.1504,39.1119,39.135,64370.0
2015-10-26 13:50:00,50.72,50.74,50.69,50.71,102894.0,39.135,39.1504,39.1119,39.1273,102894.0
2015-10-26 14:00:00,50.71,50.77,50.7,50.76,123211.0,39.1273,39.1736,39.1196,39.1659,123211.0
2015-10-26 14:10:00,50.76,50.76,50.72,50.74,70456.0,39.1659,39.1659,39.135,39.1504,70456.0
2015-10-26 14:20:00,50.73,50.74,50.68,50.69,66443.0,39.1427,39.1504,39.1041,39.1119,66443.0
2015-10-26 14:30:00,50.69,50.72,50.68,50.71,49418.0,39.1119,39.135,39.1041,39.1273,49418.0
2015-10-26 14:40:00,50.71,50.73,50.69,50.71,62927.0,39.1273,39.1427,39.1119,39.1273,62927.0
2015-10-26 14:50:00,50.72,50.73,50.69,50.72,135899.0,39.135,39.1427,39.1119,39.135,135899.0
2015-10-26 15:00:00,50.72,50.72,50.7,50.72,78734.0,39.135,39.135,39.1196,39.135,78734.0
2015-10-26 15:10:00,50.71,50.73,50.67,50.67,105311.0,39.1273,39.1427,39.0964,39.0964,105311.0
2015-10-26 15:20:00,50.68,50.7,50.66,50.68,114884.0,39.1041,39.1196,39.0887,39.1041,114884.0
2015-10-26 15:30:00,50.68,50.69,50.66,50.66,98642.0,39.1041,39.1119,39.0887,39.0887,98642.0
2015-10-26 15:40:00,50.67,50.67,50.62,50.62,246031.0,39.0964,39.0964,39.0579,39.0579,246031.0
2015-10-26 15:50:00,50.63,50.67,50.62,50.65,545307.0,39.0656,39.0964,39.0579,39.081,545307.0
2015-10-27 09:30:00,50.48,50.51,50.32,50.51,301197.0,38.9498,38.973,38.8264,38.973,301197.0
2015-10-27 09:40:00,50.52,50.53,50.45,50.49,263025.0,38.9807,38.9884,38.9267,38.9575,263025.0
2015-10-27 09:50:00,50.49,50.5,50.43,50.46,269318.0,38.9575,38.9653,38.9112,38.9344,269318.0
2015-10-27 10:00:00,50.46,50.5,50.42,50.48,170842.0,38.9344,38.9653,38.9035,38.9498,170842.0
2015-10-27 10:10:00,50.49,50.5,50.46,50.48,151344.0,38.9575,38.9653,38.9344,38.9498,151344.0
2015-10-27 10:20:00,50.48,50.52,50.46,50.52,174282.0,38.9498,38.9807,38.9344,38.9807,174282.0
2015-10-27 10:30:00,50.51,50.52,50.48,50.5,81186.0,38.973,38.9807,38.9498,38.9653,81186.0
2015-10-27 10:40:00,50.49,50.53,50.45,50.46,56228.0,38.9575,38.9884,38.9267,38.9344,56228.0
2015-10-27 10:50:00,50.46,50.49,50.44,50.48,70834.0,38.9344,38.9575,38.919,38.9498,70834.0
2015-10-27 11:00:00,50.48,50.54,50.46,50.51,120399.0,38.9498,38.9961,38.9344,38.973,120399.0
2015-10-27 11:10:00,50.51,50.51,50.46,50.47,55571.0,38.973,38.973,38.9344,38.9421,55571.0
2015-10-27 11:20:00,50.47,50.5,50.46,50.47,101735.0,38.9421,38.9653,38.9344,38.9421,101735.0
2015-10-27 11:30:00,50.47,50.49,50.45,50.46,60772.0,38.9421,38.9575,38.9267,38.9344,60772.0
2015-10-27 11:40:00,50.46,50.5,50.45,50.49,93363.0,38.9344,38.9653,38.9267,38.9575,93363.0
2015-10-27 11:50:00,50.49,50.49,50.36,50.39,124549.0,38.9575,38.9575,38.8572,38.8804,124549.0
2015-10-27 12:00:00,50.38,50.4,50.34,50.37,127976.0,38.8727,38.8881,38.8418,38.865,127976.0
2015-10-27 12:10:00,50.38,50.4,50.35,50.38,59081.0,38.8727,38.8881,38.8495,38.8727,59081.0
2015-10-27 12:20:00,50.38,50.42,50.38,50.39,37520.0,38.8727,38.9035,38.8727,38.8804,37520.0
2015-10-27 12:30:00,50.39,50.53,50.37,50.53,260385.0,38.8804,38.9884,38.865,38.9884,260385.0
2015-10-27 12:40:00,50.52,50.59,50.51,50.57,105755.0,38.9807,39.0347,38.973,39.0193,105755.0
2015-10-27 12:50:00,50.57,50.59,50.52,50.53,70959.0,39.0193,39.0347,38.9807,38.9884,70959.0
2015-10-27 13:00:00,50.53,50.53,50.42,50.44,81151.0,38.9884,38.9884,38.9035,38.919,81151.0
2015-10-27 13:10:00,50.44,50.48,50.42,50.47,189965.0,38.919,38.9498,38.9035,38.9421,189965.0
2015-10-27 13:20:00,50.47,50.51,50.46,50.51,53563.0,38.9421,38.973,38.9344,38.973,53563.0
2015-10-27 13:30:00,50.51,50.57,50.5,50.55,51216.0,38.973,39.0193,38.9653,39.0038,51216.0
2015-10-27 13:40:00,50.55,50.59,50.54,50.57,47752.0,39.0038,39.0347,38.9961,39.0193,47752.0
2015-10-27 13:50:00,50.57,50.6,50.53,50.59,46879.0,39.0193,39.0424,38.9884,39.0347,46879.0
2015-10-27 14:00:00,50.58,50.63,50.58,50.59,48899.0,39.027,39.0656,39.027,39.0347,48899.0
2015-10-27 14:10:00,50.6,50.61,50.53,50.54,39223.0,39.0424,39.0501,38.9884,38.9961,39223.0
2015-10-27 14:20:00,50.53,50.59,50.52,50.58,250599.0,38.9884,39.0347,38.9807,39.027,250599.0
2015-10-27 14:30:00,50.58,50.6,50.56,50.59,43127.0,39.027,39.0424,39.0116,39.0347,43127.0
2015-10-27 14:40:00,50.58,50.59,50.54,50.57,98291.0,39.027,39.0347,38.9961,39.0193,98291.0
2015-10-27 14:50:00,50.57,50.59,50.53,50.53,258946.0,39.0193,39.0347,38.9884,38.9884,258946.0
2015-10-27 15:00:00,50.54,50.58,50.53,50.56,86141.0,38.9961,39.027,38.9884,39.0116,86141.0
2015-10-27 15:10:00,50.56,50.62,50.56,50.61,69859.0,39.0116,39.0579,39.0116,39.0501,69859.0
2015-10-27 15:20:00,50.61,50.67,50.6,50.64,163663.0,39.0501,39.0964,39.0424,39.0733,163663.0
2015-10-27 15:30:00,50.65,50.68,50.62,50.64,200535.0,39.081,39.1041,39.0579,39.0733,200535.0
2015-10-27 15:40:00,50.64,50.68,50.63,50.67,133030.0,39.0733,39.1041,39.0656,39.0964,133030.0
2015-10-27 15:50:00,50.66,50.7,50.62,50.7,269698.0,39.0887,39.1196,39.0579,39.1196,269698.0
2015-10-28 09:30:00,50.72,50.73,50.46,50.49,494160.0,39.135,39.1427,38.9344,38.9575,494160.0
2015-10-28 09:40:00,50.5,50.53,50.37,50.39,173738.0,38.9653,38.9884,38.865,38.8804,173738.0
2015-10-28 09:50:00,50.4,50.5,50.39,50.49,101333.0,38.8881,38.9653,38.8804,38.9575,101333.0
2015-10-28 10:00:00,50.49,50.53,50.41,50.41,136969.0,38.9575,38.9884,38.8958,38.8958,136969.0
2015-10-28 10:10:00,50.4,50.44,50.37,50.42,55728.0,38.8881,38.919,38.865,38.9035,55728.0
2015-10-28 10:20:00,50.43,50.43,50.37,50.37,60411.0,38.9112,38.9112,38.865,38.865,60411.0
2015-10-28 10:30:00,50.37,50.41,50.36,50.38,207743.0,38.865,38.8958,38.8572,38.8727,207743.0
2015-10-28 10:40:00,50.37,50.45,50.37,50.42,113332.0,38.865,38.9267,38.865,38.9035,113332.0
2015-10-28 10:50:00,50.43,50.47,50.4,50.46,163578.0,38.9112,38.9421,38.8881,38.9344,163578.0
2015-10-28 11:00:00,50.46,50.51,50.45,50.5,126030.0,38.9344,38.973,38.9267,38.9653,126030.0
2015-10-28 11:10:00,50.49,50.51,50.44,50.49,295623.0,38.9575,38.973,38.919,38.9575,295623.0
2015-10-28 11:20:00,50.49,50.5,50.45,50.46,64838.0,38.9575,38.9653,38.9267,38.9344,64838.0
2015-10-28 11:30:00,50.46,50.47,50.41,50.46,46800.0,38.9344,38.9421,38.8958,38.9344,46800.0
2015-10-28 11:40:00,50.46,50.48,50.45,50.47,155066.0,38.9344,38.9498,38.9267,38.9421,155066.0
2015-10-28 11:50:00,50.47,50.51,50.46,50.51,70770.0,38.9421,38.973,38.9344,38.973,70770.0
2015-10-28 12:00:00,50.51,50.52,50.45,50.46,286983.0,38.973,38.9807,38.9267,38.9344,286983.0
2015-10-28 12:10:00,50.45,50.48,50.44,50.47,120681.0,38.9267,38.9498,38.919,38.9421,120681.0
2015-10-28 12:20:00,50.47,50.48,50.41,50.43,101051.0,38.9421,38.9498,38.8958,38.9112,101051.0
2015-10-28 12:30:00,50.42,50.44,50.42,50.44,46477.0,38.9035,38.919,38.9035,38.919,46477.0
2015-10-28 12:40:00,50.44,50.44,50.39,50.44,67406.0,38.919,38.919,38.8804,38.919,67406.0
2015-10-28 12:50:00,50.45,50.46,50.42,50.42,23776.0,38.9267,38.9344,38.9035,38.9035,23776.0
2015-10-28 13:00:00,50.42,50.43,50.37,50.38,81854.0,38.9035,38.9112,38.865,38.8727,81854.0
2015-10-28 13:10:00,50.38,50.4,50.37,50.39,61200.0,38.8727,38.8881,38.865,38.8804,61200.0
2015-10-28 13:20:00,50.39,50.4,50.36,50.36,48790.0,38.8804,38.8881,38.8572,38.8572,48790.0
2015-10-28 13:30:00,50.37,50.38,50.36,50.38,54694.0,38.865,38.8727,38.8572,38.8727,54694.0
2015-10-28 13:40:00,50.38,50.39,50.36,50.38,117430.0,38.8727,38.8804,38.8572,38.8727,117430.0
2015-10-28 13:50:00,50.38,50.51,50.37,50.51,306198.0,38.8727,38.973,38.865,38.973,306198.0
2015-10-28 14:00:00,50.48,50.48,50.05,50.11,1333351.0,38.9498,38.9498,38.618,38.6643,1333351.0
2015-10-28 14:10:00,50.1,50.11,49.88,49.93,1180123.0,38.6566,38.6643,38.4869,38.5255,1180123.0
2015-10-28 14:20:00,49.92,50.05,49.91,50.02,436483.0,38.5177,38.618,38.51,38.5949,436483.0
2015-10-28 14:30:00,50.02,50.02,49.91,49.98,251570.0,38.5949,38.5949,38.51,38.564,251570.0
2015-10-28 14:40:00,49.99,50.02,49.94,49.96,237844.0,38.5717,38.5949,38.5332,38.5486,237844.0
2015-10-28 14:50:00,49.96,50.05,49.93,50.05,537788.0,38.5486,38.618,38.5255,38.618,537788.0
2015-10-28 15:00:00,50.05,50.22,50.03,50.18,577074.0,38.618,38.7492,38.6026,38.7184,577074.0
2015-10-28 15:10:00,50.19,50.21,50.15,50.17,263370.0,38.7261,38.7415,38.6952,38.7106,263370.0
2015-10-28 15:20:00,50.17,50.23,50.15,50.22,171235.0,38.7106,38.7569,38.6952,38.7492,171235.0
2015-10-28 15:30:00,50.23,50.34,50.23,50.33,449619.0,38.7569,38.8418,38.7569,38.8341,449619.0
2015-10-28 15:40:00,50.32,50.43,50.32,50.4,291858.0,38.8264,38.9112,38.8264,38.8881,291858.0
2015-10-28 15:50:00,50.41,50.43,50.36,50.42,866669.0,38.8958,38.9112,38.8572,38.9035,866669.0
2015-10-29 09:30:00,50.4,50.45,50.25,50.3,330393.0,38.8881,38.9267,38.7724,38.8109,330393.0
2015-10-29 09:40:00,50.3,50.31,50.17,50.17,278017.0,38.8109,38.8187,38.7106,38.7106,278017.0
2015-10-29 09:50:00,50.17,50.21,50.16,50.19,142879.0,38.7106,38.7415,38.7029,38.7261,142879.0
2015-10-29 10:00:00,50.19,50.28,50.15,50.23,241511.0,38.7261,38.7955,38.6952,38.7569,241511.0
2015-10-29 10:10:00,50.23,50.27,50.2,50.22,281609.0,38.7569,38.7878,38.7338,38.7492,281609.0
2015-10-29 10:20:00,50.21,50.23,50.17,50.18,171032.0,38.7415,38.7569,38.7106,38.7184,171032.0
2015-10-29 10:30:00,50.18,50.27,50.17,50.26,140168.0,38.7184,38.7878,38.7106,38.7801,140168.0
2015-10-29 10:40:00,50.25,50.28,50.18,50.19,122775.0,38.7724,38.7955,38.7184,38.7261,122775.0
2015-10-29 10:50:00,50.18,50.3,50.17,50.27,122955.0,38.7184,38.8109,38.7106,38.7878,122955.0
2015-10-29 11:00:00,50.26,50.29,50.23,50.29,89203.0,38.7801,38.8032,38.7569,38.8032,89203.0
2015-10-29 11:10:00,50.28,50.29,50.24,50.26,78760.0,38.7955,38.8032,38.7646,38.7801,78760.0
2015-10-29 11:20:00,50.25,50.31,50.24,50.3,162252.0,38.7724,38.8187,38.7646,38.8109,162252.0
2015-10-29 11:30:00,50.3,50.35,50.29,50.3,80321.0,38.8109,38.8495,38.8032,38.8109,80321.0
2015-10-29 11:40:00,50.3,50.32,50.29,50.3,39546.0,38.8109,38.8264,38.8032,38.8109,39546.0
2015-10-29 11:50:00,50.31,50.34,50.29,50.34,25744.0,38.8187,38.8418,38.8032,38.8418,25744.0
2015-10-29 12:00:00,50.34,50.34,50.28,50.29,100865.0,38.8418,38.8418,38.7955,38.8032,100865.0
2015-10-29 12:10:00,50.3,50.37,50.29,50.37,112939.0,38.8109,38.865,38.8032,38.865,112939.0
2015-10-29 12:20:00,50.37,50.4,50.36,50.4,98649.0,38.865,38.8881,38.8572,38.8881,98649.0
2015-10-29 12:30:00,50.4,50.41,50.38,50.39,37822.0,38.8881,38.8958,38.8727,38.8804,37822.0
2015-10-29 12:40:00,50.39,50.43,50.37,50.39,156197.0,38.8804,38.9112,38.865,38.8804,156197.0
2015-10-29 12:50:00,50.38,50.39,50.36,50.38,188747.0,38.8727,38.8804,38.8572,38.8727,188747.0
2015-10-29 13:00:00,50.38,50.44,50.38,50.43,117397.0,38.8727,38.919,38.8727,38.9112,117397.0
2015-10-29 13:10:00,50.43,50.45,50.41,50.44,29407.0,38.9112,38.9267,38.8958,38.919,29407.0
2015-10-29 13:20:00,50.44,50.45,50.4,50.42,42847.0,38.919,38.9267,38.8881,38.9035,42847.0
2015-10-29 13:30:00,50.41,50.42,50.38,50.39,177197.0,38.8958,38.9035,38.8727,38.8804,177197.0
2015-10-29 13:40:00,50.39,50.41,50.37,50.39,102459.0,38.8804,38.8958,38.865,38.8804,102459.0
2015-10-29 13:50:00,50.39,50.39,50.33,50.34,58724.0,38.8804,38.8804,38.8341,38.8418,58724.0
2015-10-29 14:00:00,50.34,50.4,50.33,50.38,269124.0,38.8418,38.8881,38.8341,38.8727,269124.0
2015-10-29 14:10:00,50.39,50.4,50.37,50.38,97355.0,38.8804,38.8881,38.865,38.8727,97355.0
2015-10-29 14:20:00,50.39,50.43,50.38,50.41,41118.0,38.8804,38.9112,38.8727,38.8958,41118.0
2015-10-29 14:30:00,50.4,50.41,50.36,50.36,58275.0,38.8881,38.8958,38.8572,38.8572,58275.0
2015-10-29 14:40:00,50.37,50.41,50.36,50.39,169756.0,38.865,38.8958,38.8572,38.8804,169756.0
2015-10-29 14:50:00,50.4,50.43,50.39,50.43,57425.0,38.8881,38.9112,38.8804,38.9112,57425.0
2015-10-29 15:00:00,50.42,50.43,50.38,50.41,81399.0,38.9035,38.9112,38.8727,38.8958,81399.0
2015-10-29 15:10:00,50.41,50.47,50.4,50.47,134746.0,38.8958,38.9421,38.8881,38.9421,134746.0
2015-10-29 15:20:00,50.48,50.48,50.44,50.45,101199.0,38.9498,38.9498,38.919,38.9267,101199.0
2015-10-29 15:30:00,50.45,50.49,50.44,50.49,204831.0,38.9267,38.9575,38.919,38.9575,204831.0
2015-10-29 15:40:00,50.49,50.55,50.48,50.5,235145.0,38.9575,39.0038,38.9498,38.9653,235145.0
2015-10-29 15:50:00,50.49,50.5,50.41,50.41,415435.0,38.9575,38.9653,38.8958,38.8958,415435.0
2015-10-30 09:30:00,50.28,50.28,50.04,50.17,590913.0,38.7955,38.7955,38.6103,38.7106,590913.0
2015-10-30 09:40:00,50.17,50.22,50.09,50.12,342813.0,38.7106,38.7492,38.6489,38.6721,342813.0
2015-10-30 09:50:00,50.12,50.13,50.05,50.09,269652.0,38.6721,38.6798,38.618,38.6489,269652.0
2015-10-30 10:00:00,50.08,50.1,50.02,50.09,152649.0,38.6412,38.6566,38.5949,38.6489,152649.0
2015-10-30 10:10:00,50.08,50.12,50.04,50.12,177598.0,38.6412,38.6721,38.6103,38.6721,177598.0
2015-10-30 10:20:00,50.12,50.13,50.06,50.07,94484.0,38.6721,38.6798,38.6258,38.6335,94484.0
2015-10-30 10:30:00,50.08,50.11,50.06,50.06,73013.0,38.6412,38.6643,38.6258,38.6258,73013.0
2015-10-30 10:40:00,50.07,50.14,50.05,50.12,91362.0,38.6335,38.6875,38.618,38.6721,91362.0
2015-10-30 10:50:00,50.12,50.15,50.09,50.12,117336.0,38.6721,38.6952,38.6489,38.6721,117336.0
2015-10-30 11:00:00,50.12,50.17,50.11,50.16,53042.0,38.6721,38.7106,38.6643,38.7029,53042.0
2015-10-30 11:10:00,50.16,50.19,50.14,50.14,45263.0,38.7029,38.7261,38.6875,38.6875,45263.0
2015-10-30 11:20:00,50.15,50.16,50.11,50.14,87576.0,38.6952,38.7029,38.6643,38.6875,87576.0
2015-10-30 11:30:00,50.15,50.17,50.08,50.09,113934.0,38.6952,38.7106,38.6412,38.6489,113934.0
2015-10-30 11:40:00,50.09,50.12,50.08,50.1,115207.0,38.6489,38.6721,38.6412,38.6566,115207.0
2015-10-30 11:50:00,50.1,50.15,50.1,50.13,129039.0,38.6566,38.6952,38.6566,38.6798,129039.0
2015-10-30 12:00:00,50.13,50.14,50.09,50.11,83103.0,38.6798,38.6875,38.6489,38.6643,83103.0
2015-10-30 12:10:00,50.12,50.14,50.11,50.13,58045.0,38.6721,38.6875,38.6643,38.6798,58045.0
2015-10-30 12:20:00,50.12,50.15,50.08,50.09,42586.0,38.6721,38.6952,38.6412,38.6489,42586.0
2015-10-30 12:30:00,50.09,50.15,50.09,50.12,81573.0,38.6489,38.6952,38.6489,38.6721,81573.0
2015-10-30 12:40:00,50.12,50.16,50.12,50.13,252494.0,38.6721,38.7029,38.6721,38.6798,252494.0
2015-10-30 12:50:00,50.14,50.23,50.12,50.21,202745.0,38.6875,38.7569,38.6721,38.7415,202745.0
2015-10-30 13:00:00,50.21,50.23,50.16,50.17,61701.0,38.7415,38.7569,38.7029,38.7106,61701.0
2015-10-30 13:10:00,50.17,50.2,50.16,50.16,62919.0,38.7106,38.7338,38.7029,38.7029,62919.0
2015-10-30 13:20:00,50.16,50.21,50.16,50.19,190800.0,38.7029,38.7415,38.7029,38.7261,190800.0
2015-10-30 13:30:00,50.19,50.2,50.17,50.2,85158.0,38.7261,38.7338,38.7106,38.7338,85158.0
2015-10-30 13:40:00,50.2,50.23,50.16,50.21,92839.0,38.7338,38.7569,38.7029,38.7415,92839.0
2015-10-30 13:50:00,50.21,50.22,50.18,50.19,86601.0,38.7415,38.7492,38.7184,38.7261,86601.0
2015-10-30 14:00:00,50.18,50.22,50.17,50.2,99623.0,38.7184,38.7492,38.7106,38.7338,99623.0
2015-10-30 14:10:00,50.19,50.22,50.18,50.21,144552.0,38.7261,38.7492,38.7184,38.7415,144552.0
2015-10-30 14:20:00,50.21,50.21,50.16,50.16,81454.0,38.7415,38.7415,38.7029,38.7029,81454.0
2015-10-30 14:30:00,50.16,50.19,50.15,50.16,88450.0,38.7029,38.7261,38.6952,38.7029,88450.0
2015-10-30 14:40:00,50.16,50.17,50.12,50.15,92211.0,38.7029,38.7106,38.6721,38.6952,92211.0
2015-10-30 14:50:00,50.15,50.18,50.11,50.12,113180.0,38.6952,38.7184,38.6643,38.6721,113180.0
2015-10-30 15:00:00,50.12,50.12,50.04,50.07,256365.0,38.6721,38.6721,38.6103,38.6335,256365.0
2015-10-30 15:10:00,50.06,50.08,50.03,50.06,236133.0,38.6258,38.6412,38.6026,38.6258,236133.0
2015-10-30 15:20:00,50.06,50.09,49.96,49.97,225282.0,38.6258,38.6489,38.5486,38.5563,225282.0
2015-10-30 15:30:00,49.97,50.02,49.95,50.0,536600.0,38.5563,38.5949,38.5409,38.5795,536600.0
2015-10-30 15:40:00,50.01,50.07,49.95,50.05,781757.0,38.5872,38.6335,38.5409,38.618,781757.0
2015-10-30 15:50:00,50.06,50.06,49.87,49.87,1640892.0,38.6258,38.6258,38.4792,38.4792,1640892.0
2015-11-02 09:30:00,49.91,50.12,49.91,50.04,407659.0,38.51,38.6721,38.51,38.6103,407659.0
2015-11-02 09:40:00,50.03,50.06,49.99,50.01,201095.0,38.6026,38.6258,38.5717,38.5872,201095.0
2015-11-02 09:50:00,50.02,50.05,49.95,49.96,187396.0,38.5949,38.618,38.5409,38.5486,187396.0
2015-11-02 10:00:00,49.96,50.0,49.84,49.84,144883.0,38.5486,38.5795,38.456,38.456,144883.0
2015-11-02 10:10:00,49.85,49.95,49.84,49.93,187211.0,38.4637,38.5409,38.456,38.5255,187211.0
2015-11-02 10:20:00,49.92,49.96,49.89,49.92,247438.0,38.5177,38.5486,38.4946,38.5177,247438.0
2015-11-02 10:30:00,49.92,49.93,49.87,49.89,525740.0,38.5177,38.5255,38.4792,38.4946,525740.0
2015-11-02 10:40:00,49.89,49.89,49.85,49.88,161113.0,38.4946,38.4946,38.4637,38.4869,161113.0
2015-11-02 10:50:00,49.88,49.9,49.86,49.87,86774.0,38.4869,38.5023,38.4714,38.4792,86774.0
2015-11-02 11:00:00,49.88,49.98,49.86,49.94,263071.0,38.4869,38.564,38.4714,38.5332,263071.0
2015-11-02 11:10:00,49.94,49.95,49.89,49.91,296510.0,38.5332,38.5409,38.4946,38.51,296510.0
2015-11-02 11:20:00,49.9,49.92,49.87,49.9,756216.0,38.5023,38.5177,38.4792,38.5023,756216.0
2015-11-02 11:30:00,49.9,49.93,49.9,49.93,132886.0,38.5023,38.5255,38.5023,38.5255,132886.0
2015-11-02 11:40:00,49.93,49.95,49.88,49.91,107844.0,38.5255,38.5409,38.4869,38.51,107844.0
2015-11-02 11:50:00,49.92,49.92,49.88,49.92,54684.0,38.5177,38.5177,38.4869,38.5177,54684.0
2015-11-02 12:00:00,49.92,49.93,49.87,49.87,54569.0,38.5177,38.5255,38.4792,38.4792,54569.0
2015-11-02 12:10:00,49.87,49.9,49.86,49.89,63828.0,38.4792,38.5023,38.4714,38.4946,63828.0
2015-11-02 12:20:00,49.9,49.91,49.89,49.91,83771.0,38.5023,38.51,38.4946,38.51,83771.0
2015-11-02 12:30:00,49.91,49.92,49.86,49.88,211025.0,38.51,38.5177,38.4714,38.4869,211025.0
2015-11-02 12:40:00,49.89,49.92,49.88,49.9,129527.0,38.4946,38.5177,38.4869,38.5023,129527.0
2015-11-02 12:50:00,49.91,49.95,49.9,49.94,174389.0,38.51,38.5409,38.5023,38.5332,174389.0
2015-11-02 13:00:00,49.95,49.95,49.93,49.93,61562.0,38.5409,38.5409,38.5255,38.5255,61562.0
2015-11-02 13:10:00,49.93,49.94,49.89,49.9,175600.0,38.5255,38.5332,38.4946,38.5023,175600.0
2015-11-02 13:20:00,49.9,49.92,49.89,49.9,77530.0,38.5023,38.5177,38.4946,38.5023,77530.0
2015-11-02 13:30:00,49.91,49.93,49.9,49.92,94383.0,38.51,38.5255,38.5023,38.5177,94383.0
2015-11-02 13:40:00,49.93,49.95,49.91,49.94,84078.0,38.5255,38.5409,38.51,38.5332,84078.0
2015-11-02 13:50:00,49.94,49.95,49.92,49.94,122194.0,38.5332,38.5409,38.5177,38.5332,122194.0
2015-11-02 14:00:00,49.93,49.96,49.9,49.91,197872.0,38.5255,38.5486,38.5023,38.51,197872.0
2015-11-02 14:10:00,49.91,49.92,49.9,49.9,119530.0,38.51,38.5177,38.5023,38.5023,119530.0
2015-11-02 14:20:00,49.91,49.93,49.9,49.92,225859.0,38.51,38.5255,38.5023,38.5177,225859.0
2015-11-02 14:30:00,49.91,49.96,49.91,49.96,143620.0,38.51,38.5486,38.51,38.5486,143620.0
2015-11-02 14:40:00,49.96,49.97,49.94,49.94,300248.0,38.5486,38.5563,38.5332,38.5332,300248.0
2015-11-02 14:50:00,49.95,50.0,49.94,49.97,260974.0,38.5409,38.5795,38.5332,38.5563,260974.0
2015-11-02 15:00:00,49.97,50.02,49.96,50.0,321858.0,38.5563,38.5949,38.5486,38.5795,321858.0
2015-11-02 15:10:00,50.0,50.03,50.0,50.02,127622.0,38.5795,38.6026,38.5795,38.5949,127622.0
2015-11-02 15:20:00,50.03,50.09,50.01,50.08,221376.0,38.6026,38.6489,38.5872,38.6412,221376.0
2015-11-02 15:30:00,50.08,50.1,50.06,50.1,318810.0,38.6412,38.6566,38.6258,38.6566,318810.0
2015-11-02 15:40:00,50.1,50.15,50.08,50.09,868792.0,38.6566,38.6952,38.6412,38.6489,868792.0
2015-11-02 15:50:00,50.09,50.19,50.08,50.17,1852772.0,38.6489,38.7261,38.6412,38.7106,1852772.0
2015-11-03 09:30:00,49.89,50.07,49.65,49.7,312013.0,38.4946,38.6335,38.3094,38.348,312013.0
2015-11-03 09:40:00,49.7,49.77,49.61,49.63,326462.0,38.348,38.402,38.2785,38.294,326462.0
2015-11-03 09:50:00,49.64,49.69,49.59,49.69,173191.0,38.3017,38.3403,38.2631,38.3403,173191.0
2015-11-03 10:00:00,49.7,49.8,49.7,49.78,480206.0,38.348,38.4251,38.348,38.4097,480206.0
2015-11-03 10:10:00,49.79,49.84,49.78,49.82,211304.0,38.4174,38.456,38.4097,38.4406,211304.0
2015-11-03 10:20:00,49.83,49.87,49.79,49.82,175354.0,38.4483,38.4792,38.4174,38.4406,175354.0
2015-11-03 10:30:00,49.82,49.86,49.8,49.86,143385.0,38.4406,38.4714,38.4251,38.4714,143385.0
2015-11-03 10:40:00,49.86,49.86,49.81,49.82,388256.0,38.4714,38.4714,38.4329,38.4406,388256.0
2015-11-03 10:50:00,49.83,49.88,49.79,49.8,182424.0,38.4483,38.4869,38.4174,38.4251,182424.0
2015-11-03 11:00:00,49.8,49.81,49.75,49.75,144676.0,38.4251,38.4329,38.3866,38.3866,144676.0
2015-11-03 11:10:00,49.75,49.77,49.71,49.73,68418.0,38.3866,38.402,38.3557,38.3711,68418.0
2015-11-03 11:20:00,49.73,49.76,49.7,49.74,56985.0,38.3711,38.3943,38.348,38.3789,56985.0
2015-11-03 11:30:00,49.74,49.79,49.73,49.78,120296.0,38.3789,38.4174,38.3711,38.4097,120296.0
2015-11-03 11:40:00,49.78,49.81,49.77,49.81,154556.0,38.4097,38.4329,38.402,38.4329,154556.0
2015-11-03 11:50:00,49.8,49.82,49.79,49.81,109731.0,38.4251,38.4406,38.4174,38.4329,109731.0
2015-11-03 12:00:00,49.81,49.82,49.79,49.8,715525.0,38.4329,38.4406,38.4174,38.4251,715525.0
2015-11-03 12:10:00,49.8,49.8,49.76,49.76,301731.0,38.4251,38.4251,38.3943,38.3943,301731.0
2015-11-03 12:20:00,49.76,49.78,49.74,49.77,69051.0,38.3943,38.4097,38.3789,38.402,69051.0
2015-11-03 12:30:00,49.77,49.79,49.74,49.75,71586.0,38.402,38.4174,38.3789,38.3866,71586.0
2015-11-03 12:40:00,49.76,49.79,49.74,49.78,68177.0,38.3943,38.4174,38.3789,38.4097,68177.0
2015-11-03 12:50:00,49.78,49.8,49.77,49.78,120270.0,38.4097,38.4251,38.402,38.4097,120270.0
2015-11-03 13:00:00,49.77,49.82,49.77,49.79,206579.0,38.402,38.4406,38.402,38.4174,206579.0
2015-11-03 13:10:00,49.78,49.81,49.77,49.81,67941.0,38.4097,38.4329,38.402,38.4329,67941.0
2015-11-03 13:20:00,49.81,49.84,49.8,49.82,62427.0,38.4329,38.456,38.4251,38.4406,62427.0
2015-11-03 13:30:00,49.81,49.85,49.81,49.84,789892.0,38.4329,38.4637,38.4329,38.456,789892.0
2015-11-03 13:40:00,49.85,49.87,49.84,49.87,148195.0,38.4637,38.4792,38.456,38.4792,148195.0
2015-11-03 13:50:00,49.87,49.89,49.86,49.88,77449.0,38.4792,38.4946,38.4714,38.4869,77449.0
2015-11-03 14:00:00,49.87,49.97,49.87,49.97,482329.0,38.4792,38.5563,38.4792,38.5563,482329.0
2015-11-03 14:10:00,49.96,49.99,49.95,49.97,144669.0,38.5486,38.5717,38.5409,38.5563,144669.0
2015-11-03 14:20:00,49.96,50.03,49.95,50.03,272355.0,38.5486,38.6026,38.5409,38.6026,272355.0
2015-11-03 14:30:00,50.03,50.04,49.98,49.98,99830.0,38.6026,38.6103,38.564,38.564,99830.0
2015-11-03 14:40:00,49.98,49.99,49.96,49.98,71165.0,38.564,38.5717,38.5486,38.564,71165.0
2015-11-03 14:50:00,49.98,49.99,49.9,49.9,143138.0,38.564,38.5717,38.5023,38.5023,143138.0
2015-11-03 15:00:00,49.91,49.91,49.87,49.9,79691.0,38.51,38.51,38.4792,38.5023,79691.0
2015-11-03 15:10:00,49.9,49.94,49.89,49.94,857632.0,38.5023,38.5332,38.4946,38.5332,857632.0
2015-11-03 15:20:00,49.94,49.95,49.91,49.93,126841.0,38.5332,38.5409,38.51,38.5255,126841.0
2015-11-03 15:30:00,49.92,49.93,49.89,49.92,840753.0,38.5177,38.5255,38.4946,38.5177,840753.0
2015-11-03 15:40:00,49.92,49.93,49.86,49.88,349054.0,38.5177,38.5255,38.4714,38.4869,349054.0
2015-11-03 15:50:00,49.89,49.93,49.86,49.93,1544531.0,38.4946,38.5255,38.4714,38.5255,1544531.0
2015-11-04 09:30:00,50.09,50.1,49.83,49.85,457881.0,38.6489,38.6566,38.4483,38.4637,457881.0
2015-11-04 09:40:00,49.85,49.87,49.82,49.85,438626.0,38.4637,38.4792,38.4406,38.4637,438626.0
2015-11-04 09:50:00,49.85,49.86,49.74,49.77,264904.0,38.4637,38.4714,38.3789,38.402,264904.0
2015-11-04 10:00:00,49.77,49.78,49.66,49.75,241332.0,38.402,38.4097,38.3171,38.3866,241332.0
2015-11-04 10:10:00,49.75,49.76,49.7,49.76,150878.0,38.3866,38.3943,38.348,38.3943,150878.0
2015-11-04 10:20:00,49.76,49.77,49.7,49.7,122924.0,38.3943,38.402,38.348,38.348,122924.0
2015-11-04 10:30:00,49.71,49.77,49.7,49.74,425219.0,38.3557,38.402,38.348,38.3789,425219.0
2015-11-04 10:40:00,49.74,49.77,49.71,49.75,161032.0,38.3789,38.402,38.3557,38.3866,161032.0
2015-11-04 10:50:00,49.76,49.78,49.7,49.71,131595.0,38.3943,38.4097,38.348,38.3557,131595.0
2015-11-04 11:00:00,49.7,49.71,49.63,49.65,137989.0,38.348,38.3557,38.294,38.3094,137989.0
2015-11-04 11:10:00,49.65,49.7,49.63,49.67,188146.0,38.3094,38.348,38.294,38.3248,188146.0
2015-11-04 11:20:00,49.67,49.69,49.62,49.64,141025.0,38.3248,38.3403,38.2863,38.3017,141025.0
2015-11-04 11:30:00,49.65,49.67,49.6,49.64,84863.0,38.3094,38.3248,38.2708,38.3017,84863.0
2015-11-04 11:40:00,49.64,49.65,49.58,49.63,71123.0,38.3017,38.3094,38.2554,38.294,71123.0
2015-11-04 11:50:00,49.63,49.64,49.6,49.6,70604.0,38.294,38.3017,38.2708,38.2708,70604.0
2015-11-04 12:00:00,49.6,49.64,49.58,49.64,99870.0,38.2708,38.3017,38.2554,38.3017,99870.0
2015-11-04 12:10:00,49.63,49.68,49.63,49.67,57594.0,38.294,38.3326,38.294,38.3248,57594.0
2015-11-04 12:20:00,49.67,49.69,49.64,49.65,31308.0,38.3248,38.3403,38.3017,38.3094,31308.0
2015-11-04 12:30:00,49.65,49.66,49.59,49.6,111232.0,38.3094,38.3171,38.2631,38.2708,111232.0
2015-11-04 12:40:00,49.59,49.63,49.57,49.61,92661.0,38.2631,38.294,38.2477,38.2785,92661.0
2015-11-04 12:50:00,49.61,49.67,49.6,49.67,27303.0,38.2785,38.3248,38.2708,38.3248,27303.0
2015-11-04 13:00:00,49.67,49.67,49.56,49.57,130432.0,38.3248,38.3248,38.24,38.2477,130432.0
2015-11-04 13:10:00,49.56,49.6,49.55,49.55,47800.0,38.24,38.2708,38.2323,38.2323,47800.0
2015-11-04 13:20:00,49.55,49.61,49.54,49.61,62547.0,38.2323,38.2785,38.2245,38.2785,62547.0
2015-11-04 13:30:00,49.61,49.62,49.59,49.61,67670.0,38.2785,38.2863,38.2631,38.2785,67670.0
2015-11-04 13:40:00,49.61,49.62,49.57,49.58,20211.0,38.2785,38.2863,38.2477,38.2554,20211.0
2015-11-04 13:50:00,49.59,49.62,49.57,49.61,47296.0,38.2631,38.2863,38.2477,38.2785,47296.0
2015-11-04 14:00:00,49.61,49.66,49.6,49.66,95021.0,38.2785,38.3171,38.2708,38.3171,95021.0
2015-11-04 14:10:00,49.66,49.69,49.66,49.69,34731.0,38.3171,38.3403,38.3171,38.3403,34731.0
2015-11-04 14:20:00,49.69,49.69,49.64,49.66,69254.0,38.3403,38.3403,38.3017,38.3171,69254.0
2015-11-04 14:30:00,49.66,49.72,49.66,49.71,138139.0,38.3171,38.3634,38.3171,38.3557,138139.0
2015-11-04 14:40:00,49.72,49.72,49.68,49.71,64141.0,38.3634,38.3634,38.3326,38.3557,64141.0
2015-11-04 14:50:00,49.71,49.76,49.69,49.75,56497.0,38.3557,38.3943,38.3403,38.3866,56497.0
2015-11-04 15:00:00,49.75,49.77,49.68,49.71,73090.0,38.3866,38.402,38.3326,38.3557,73090.0
2015-11-04 15:10:00,49.7,49.71,49.64,49.67,158500.0,38.348,38.3557,38.3017,38.3248,158500.0
2015-11-04 15:20:00,49.67,49.74,49.67,49.71,72544.0,38.3248,38.3789,38.3248,38.3557,72544.0
2015-11-04 15:30:00,49.71,49.72,49.64,49.65,305953.0,38.3557,38.3634,38.3017,38.3094,305953.0
2015-11-04 15:40:00,49.65,49.66,49.58,49.61,121527.0,38.3094,38.3171,38.2554,38.2785,121527.0
2015-11-04 15:50:00,49.6,49.71,49.6,49.71,1579431.0,38.2708,38.3557,38.2708,38.3557,1579431.0
2015-11-05 09:30:00,49.68,49.8,49.66,49.79,346254.0,38.3326,38.4251,38.3171,38.4174,346254.0
2015-11-05 09:40:00,49.79,49.79,49.67,49.71,154696.0,38.4174,38.4174,38.3248,38.3557,154696.0
2015-11-05 09:50:00,49.72,49.75,49.68,49.75,105430.0,38.3634,38.3866,38.3326,38.3866,105430.0
2015-11-05 10:00:00,49.75,49.78,49.68,49.68,95146.0,38.3866,38.4097,38.3326,38.3326,95146.0
2015-11-05 10:10:00,49.69,49.77,49.69,49.72,80617.0,38.3403,38.402,38.3403,38.3634,80617.0
2015-11-05 10:20:00,49.73,49.77,49.66,49.67,165003.0,38.3711,38.402,38.3171,38.3248,165003.0
2015-11-05 10:30:00,49.67,49.67,49.57,49.58,137335.0,38.3248,38.3248,38.2477,38.2554,137335.0
2015-11-05 10:40:00,49.58,49.6,49.52,49.55,112791.0,38.2554,38.2708,38.2091,38.2323,112791.0
2015-11-05 10:50:00,49.55,49.56,49.49,49.5,90550.0,38.2323,38.24,38.186,38.1937,90550.0
2015-11-05 11:00:00,49.5,49.51,49.44,49.44,145806.0,38.1937,38.2014,38.1474,38.1474,145806.0
2015-11-05 11:10:00,49.44,49.54,49.43,49.51,67536.0,38.1474,38.2245,38.1397,38.2014,67536.0
2015-11-05 11:20:00,49.52,49.53,49.48,49.51,74449.0,38.2091,38.2168,38.1782,38.2014,74449.0
2015-11-05 11:30:00,49.51,49.52,49.46,49.48,105072.0,38.2014,38.2091,38.1628,38.1782,105072.0
2015-11-05 11:40:00,49.48,49.57,49.45,49.55,168557.0,38.1782,38.2477,38.1551,38.2323,168557.0
2015-11-05 11:50:00,49.55,49.6,49.55,49.59,37206.0,38.2323,38.2708,38.2323,38.2631,37206.0
2015-11-05 12:00:00,49.6,49.64,49.59,49.62,206153.0,38.2708,38.3017,38.2631,38.2863,206153.0
2015-11-05 12:10:00,49.61,49.62,49.57,49.59,227378.0,38.2785,38.2863,38.2477,38.2631,227378.0
2015-11-05 12:20:00,49.59,49.64,49.58,49.62,148618.0,38.2631,38.3017,38.2554,38.2863,148618.0
2015-11-05 12:30:00,49.62,49.63,49.58,49.59,73843.0,38.2863,38.294,38.2554,38.2631,73843.0
2015-11-05 12:40:00,49.59,49.63,49.59,49.59,127197.0,38.2631,38.294,38.2631,38.2631,127197.0
2015-11-05 12:50:00,49.59,49.64,49.57,49.63,465739.0,38.2631,38.3017,38.2477,38.294,465739.0
2015-11-05 13:00:00,49.63,49.64,49.61,49.63,122879.0,38.294,38.3017,38.2785,38.294,122879.0
2015-11-05 13:10:00,49.63,49.64,49.6,49.61,100369.0,38.294,38.3017,38.2708,38.2785,100369.0
2015-11-05 13:20:00,49.61,49.62,49.57,49.57,150471.0,38.2785,38.2863,38.2477,38.2477,150471.0
2015-11-05 13:30:00,49.58,49.62,49.57,49.61,99254.0,38.2554,38.2863,38.2477,38.2785,99254.0
2015-11-05 13:40:00,49.61,49.64,49.59,49.63,125737.0,38.2785,38.3017,38.2631,38.294,125737.0
2015-11-05 13:50:00,49.63,49.68,49.61,49.66,109838.0,38.294,38.3326,38.2785,38.3171,109838.0
2015-11-05 14:00:00,49.67,49.69,49.61,49.63,121979.0,38.3248,38.3403,38.2785,38.294,121979.0
2015-11-05 14:10:00,49.62,49.63,49.59,49.59,40172.0,38.2863,38.294,38.2631,38.2631,40172.0
2015-11-05 14:20:00,49.59,49.61,49.58,49.61,70973.0,38.2631,38.2785,38.2554,38.2785,70973.0
2015-11-05 14:30:00,49.61,49.62,49.58,49.59,40723.0,38.2785,38.2863,38.2554,38.2631,40723.0
2015-11-05 14:40:00,49.59,49.64,49.58,49.62,37584.0,38.2631,38.3017,38.2554,38.2863,37584.0
2015-11-05 14:50:00,49.62,49.66,49.62,49.64,79596.0,38.2863,38.3171,38.2863,38.3017,79596.0
2015-11-05 15:00:00,49.65,49.65,49.6,49.63,123481.0,38.3094,38.3094,38.2708,38.294,123481.0
2015-11-05 15:10:00,49.62,49.67,49.57,49.65,230572.0,38.2863,38.3248,38.2477,38.3094,230572.0
2015-11-05 15:20:00,49.66,49.69,49.65,49.67,354824.0,38.3171,38.3403,38.3094,38.3248,354824.0
2015-11-05 15:30:00,49.68,49.72,49.67,49.7,135370.0,38.3326,38.3634,38.3248,38.348,135370.0
2015-11-05 15:40:00,49.71,49.74,49.66,49.68,373348.0,38.3557,38.3789,38.3171,38.3326,373348.0
2015-11-05 15:50:00,49.67,49.74,49.67,49.71,1903242.0,38.3248,38.3789,38.3248,38.3557,1903242.0
2015-11-06 09:30:00,49.49,49.58,49.24,49.41,902892.0,38.186,38.2554,37.9931,38.1242,902892.0
2015-11-06 09:40:00,49.4,49.4,49.25,49.26,646360.0,38.1165,38.1165,38.0008,38.0085,646360.0
2015-11-06 09:50:00,49.25,49.27,49.09,49.1,484653.0,38.0008,38.0162,37.8773,37.885,484653.0
2015-11-06 10:00:00,49.1,49.12,48.94,48.99,890859.0,37.885,37.9005,37.7616,37.8002,890859.0
2015-11-06 10:10:00,48.99,49.01,48.96,49.0,388816.0,37.8002,37.8156,37.777,37.8079,388816.0
2015-11-06 10:20:00,49.0,49.01,48.91,48.93,462837.0,37.8079,37.8156,37.7384,37.7539,462837.0
2015-11-06 10:30:00,48.93,49.05,48.92,49.05,236886.0,37.7539,37.8465,37.7461,37.8465,236886.0
2015-11-06 10:40:00,49.05,49.14,49.04,49.08,344050.0,37.8465,37.9159,37.8387,37.8696,344050.0
2015-11-06 10:50:00,49.08,49.09,49.01,49.03,320817.0,37.8696,37.8773,37.8156,37.831,320817.0
2015-11-06 11:00:00,49.03,49.04,48.96,48.98,203291.0,37.831,37.8387,37.777,37.7924,203291.0
2015-11-06 11:10:00,48.97,48.98,48.88,48.91,450425.0,37.7847,37.7924,37.7153,37.7384,450425.0
2015-11-06 11:20:00,48.91,48.93,48.85,48.89,304648.0,37.7384,37.7539,37.6921,37.723,304648.0
2015-11-06 11:30:00,48.9,48.95,48.89,48.94,119114.0,37.7307,37.7693,37.723,37.7616,119114.0
2015-11-06 11:40:00,48.93,48.98,48.91,48.95,190296.0,37.7539,37.7924,37.7384,37.7693,190296.0
2015-11-06 11:50:00,48.95,48.98,48.93,48.94,222087.0,37.7693,37.7924,37.7539,37.7616,222087.0
2015-11-06 12:00:00,48.94,48.96,48.91,48.91,113617.0,37.7616,37.777,37.7384,37.7384,113617.0
2015-11-06 12:10:00,48.92,48.97,48.92,48.92,126380.0,37.7461,37.7847,37.7461,37.7461,126380.0
2015-11-06 12:20:00,48.92,48.92,48.84,48.87,595056.0,37.7461,37.7461,37.6844,37.7076,595056.0
2015-11-06 12:30:00,48.86,48.87,48.82,48.83,107957.0,37.6999,37.7076,37.669,37.6767,107957.0
2015-11-06 12:40:00,48.83,48.92,48.83,48.9,159041.0,37.6767,37.7461,37.6767,37.7307,159041.0
2015-11-06 12:50:00,48.91,48.95,48.9,48.93,116462.0,37.7384,37.7693,37.7307,37.7539,116462.0
2015-11-06 13:00:00,48.93,48.97,48.92,48.96,179445.0,37.7539,37.7847,37.7461,37.777,179445.0
2015-11-06 13:10:00,48.96,48.98,48.95,48.98,111555.0,37.777,37.7924,37.7693,37.7924,111555.0
2015-11-06 13:20:00,48.97,49.01,48.97,48.99,278208.0,37.7847,37.8156,37.7847,37.8002,278208.0
2015-11-06 13:30:00,48.99,48.99,48.95,48.95,96862.0,37.8002,37.8002,37.7693,37.7693,96862.0
2015-11-06 13:40:00,48.95,49.0,48.95,48.99,217702.0,37.7693,37.8079,37.7693,37.8002,217702.0
2015-11-06 13:50:00,48.99,49.09,48.99,49.09,419487.0,37.8002,37.8773,37.8002,37.8773,419487.0
2015-11-06 14:00:00,49.09,49.19,49.08,49.14,352851.0,37.8773,37.9545,37.8696,37.9159,352851.0
2015-11-06 14:10:00,49.14,49.15,49.08,49.1,229230.0,37.9159,37.9236,37.8696,37.885,229230.0
2015-11-06 14:20:00,49.1,49.13,49.07,49.12,137005.0,37.885,37.9082,37.8619,37.9005,137005.0
2015-11-06 14:30:00,49.11,49.13,48.98,48.98,263422.0,37.8928,37.9082,37.7924,37.7924,263422.0
2015-11-06 14:40:00,48.98,49.03,48.97,49.01,143186.0,37.7924,37.831,37.7847,37.8156,143186.0
2015-11-06 14:50:00,49.01,49.05,48.98,49.04,181273.0,37.8156,37.8465,37.7924,37.8387,181273.0
2015-11-06 15:00:00,49.03,49.05,49.01,49.04,133676.0,37.831,37.8465,37.8156,37.8387,133676.0
2015-11-06 15:10:00,49.03,49.05,48.99,49.04,154740.0,37.831,37.8465,37.8002,37.8387,154740.0
2015-11-06 15:20:00,49.05,49.09,49.03,49.09,439241.0,37.8465,37.8773,37.831,37.8773,439241.0
2015-11-06 15:30:00,49.08,49.15,49.07,49.08,306875.0,37.8696,37.9236,37.8619,37.8696,306875.0
2015-11-06 15:40:00,49.09,49.14,49.08,49.12,371618.0,37.8773,37.9159,37.8696,37.9005,371618.0
2015-11-06 15:50:00,49.12,49.18,49.11,49.17,640751.0,37.9005,37.9468,37.8928,37.939,640751.0
2015-11-09 09:30:00,48.94,49.02,48.8,48.94,338913.0,37.7616,37.8233,37.6536,37.7616,338913.0
2015-11-09 09:40:00,48.94,48.94,48.72,48.73,315965.0,37.7616,37.7616,37.5918,37.5995,315965.0
2015-11-09 09:50:00,48.74,48.77,48.7,48.74,115606.0,37.6073,37.6304,37.5764,37.6073,115606.0
2015-11-09 10:00:00,48.74,48.79,48.72,48.79,246040.0,37.6073,37.6458,37.5918,37.6458,246040.0
2015-11-09 10:10:00,48.79,48.85,48.75,48.84,207215.0,37.6458,37.6921,37.615,37.6844,207215.0
2015-11-09 10:20:00,48.83,48.84,48.73,48.75,545915.0,37.6767,37.6844,37.5995,37.615,545915.0
2015-11-09 10:30:00,48.75,48.81,48.74,48.8,208626.0,37.615,37.6613,37.6073,37.6536,208626.0
2015-11-09 10:40:00,48.79,48.8,48.75,48.78,71203.0,37.6458,37.6536,37.615,37.6381,71203.0
2015-11-09 10:50:00,48.78,48.78,48.71,48.73,80451.0,37.6381,37.6381,37.5841,37.5995,80451.0
2015-11-09 11:00:00,48.73,48.73,48.61,48.62,435107.0,37.5995,37.5995,37.507,37.5147,435107.0
2015-11-09 11:10:00,48.61,48.64,48.57,48.63,576885.0,37.507,37.5301,37.4761,37.5224,576885.0
2015-11-09 11:20:00,48.62,48.66,48.61,48.64,73640.0,37.5147,37.5455,37.507,37.5301,73640.0
2015-11-09 11:30:00,48.64,48.71,48.64,48.71,72124.0,37.5301,37.5841,37.5301,37.5841,72124.0
2015-11-09 11:40:00,48.71,48.72,48.63,48.66,116925.0,37.5841,37.5918,37.5224,37.5455,116925.0
2015-11-09 11:50:00,48.66,48.68,48.63,48.66,69711.0,37.5455,37.561,37.5224,37.5455,69711.0
2015-11-09 12:00:00,48.66,48.71,48.62,48.71,59060.0,37.5455,37.5841,37.5147,37.5841,59060.0
2015-11-09 12:10:00,48.71,48.74,48.69,48.71,98196.0,37.5841,37.6073,37.5687,37.5841,98196.0
2015-11-09 12:20:00,48.71,48.73,48.7,48.72,29726.0,37.5841,37.5995,37.5764,37.5918,29726.0
2015-11-09 12:30:00,48.71,48.77,48.7,48.75,22045.0,37.5841,37.6304,37.5764,37.615,22045.0
2015-11-09 12:40:00,48.76,48.79,48.76,48.77,79892.0,37.6227,37.6458,37.6227,37.6304,79892.0
2015-11-09 12:50:00,48.77,48.78,48.74,48.75,67812.0,37.6304,37.6381,37.6073,37.615,67812.0
2015-11-09 13:00:00,48.74,48.76,48.67,48.68,133207.0,37.6073,37.6227,37.5533,37.561,133207.0
2015-11-09 13:10:00,48.68,48.69,48.63,48.64,87726.0,37.561,37.5687,37.5224,37.5301,87726.0
2015-11-09 13:20:00,48.64,48.69,48.63,48.68,33503.0,37.5301,37.5687,37.5224,37.561,33503.0
2015-11-09 13:30:00,48.68,48.74,48.66,48.73,48839.0,37.561,37.6073,37.5455,37.5995,48839.0
2015-11-09 13:40:00,48.72,48.76,48.7,48.71,95065.0,37.5918,37.6227,37.5764,37.5841,95065.0
2015-11-09 13:50:00,48.72,48.75,48.69,48.73,108670.0,37.5918,37.615,37.5687,37.5995,108670.0
2015-11-09 14:00:00,48.74,48.8,48.71,48.78,134950.0,37.6073,37.6536,37.5841,37.6381,134950.0
2015-11-09 14:10:00,48.79,48.8,48.72,48.75,92018.0,37.6458,37.6536,37.5918,37.615,92018.0
2015-11-09 14:20:00,48.75,48.78,48.73,48.76,45862.0,37.615,37.6381,37.5995,37.6227,45862.0
2015-11-09 14:30:00,48.76,48.82,48.71,48.72,107608.0,37.6227,37.669,37.5841,37.5918,107608.0
2015-11-09 14:40:00,48.72,48.74,48.69,48.71,103272.0,37.5918,37.6073,37.5687,37.5841,103272.0
2015-11-09 14:50:00,48.71,48.73,48.68,48.69,57105.0,37.5841,37.5995,37.561,37.5687,57105.0
2015-11-09 15:00:00,48.69,48.71,48.64,48.65,374580.0,37.5687,37.5841,37.5301,37.5378,374580.0
2015-11-09 15:10:00,48.66,48.66,48.58,48.63,136526.0,37.5455,37.5455,37.4838,37.5224,136526.0
2015-11-09 15:20:00,48.63,48.72,48.61,48.71,164475.0,37.5224,37.5918,37.507,37.5841,164475.0
2015-11-09 15:30:00,48.71,48.83,48.71,48.83,406956.0,37.5841,37.6767,37.5841,37.6767,406956.0
2015-11-09 15:40:00,48.83,48.96,48.83,48.96,349670.0,37.6767,37.777,37.6767,37.777,349670.0
2015-11-09 15:50:00,48.96,48.96,48.83,48.84,768095.0,37.777,37.777,37.6767,37.6844,768095.0
2015-11-10 09:30:00,48.71,49.02,48.7,48.99,256871.0,37.5841,37.8233,37.5764,37.8002,256871.0
2015-11-10 09:40:00,48.99,49.04,48.87,48.95,173451.0,37.8002,37.8387,37.7076,37.7693,173451.0
2015-11-10 09:50:00,48.95,48.99,48.9,48.96,233035.0,37.7693,37.8002,37.7307,37.777,233035.0
2015-11-10 10:00:00,48.97,49.05,48.96,49.05,203227.0,37.7847,37.8465,37.777,37.8465,203227.0
2015-11-10 10:10:00,49.04,49.06,48.95,48.95,144635.0,37.8387,37.8542,37.7693,37.7693,144635.0
2015-11-10 10:20:00,48.95,49.0,48.93,48.99,126270.0,37.7693,37.8079,37.7539,37.8002,126270.0
2015-11-10 10:30:00,48.98,49.02,48.96,49.01,1351346.0,37.7924,37.8233,37.777,37.8156,1351346.0
2015-11-10 10:40:00,49.01,49.01,48.92,48.94,476801.0,37.8156,37.8156,37.7461,37.7616,476801.0
2015-11-10 10:50:00,48.95,48.95,48.92,48.93,81683.0,37.7693,37.7693,37.7461,37.7539,81683.0
2015-11-10 11:00:00,48.93,48.99,48.92,48.94,117989.0,37.7539,37.8002,37.7461,37.7616,117989.0
2015-11-10 11:10:00,48.94,48.98,48.91,48.96,140405.0,37.7616,37.7924,37.7384,37.777,140405.0
2015-11-10 11:20:00,48.96,48.99,48.89,48.92,88580.0,37.777,37.8002,37.723,37.7461,88580.0
2015-11-10 11:30:00,48.92,48.95,48.89,48.9,179206.0,37.7461,37.7693,37.723,37.7307,179206.0
2015-11-10 11:40:00,48.9,48.98,48.9,48.98,169988.0,37.7307,37.7924,37.7307,37.7924,169988.0
2015-11-10 11:50:00,48.98,48.98,48.95,48.97,118018.0,37.7924,37.7924,37.7693,37.7847,118018.0
2015-11-10 12:00:00,48.96,48.99,48.95,48.98,35023.0,37.777,37.8002,37.7693,37.7924,35023.0
2015-11-10 12:10:00,48.98,49.02,48.97,48.99,331833.0,37.7924,37.8233,37.7847,37.8002,331833.0
2015-11-10 12:20:00,48.99,49.0,48.94,48.95,145971.0,37.8002,37.8079,37.7616,37.7693,145971.0
2015-11-10 12:30:00,48.95,48.96,48.91,48.95,453386.0,37.7693,37.777,37.7384,37.7693,453386.0
2015-11-10 12:40:00,48.94,48.96,48.93,48.95,48433.0,37.7616,37.777,37.7539,37.7693,48433.0
2015-11-10 12:50:00,48.95,48.96,48.92,48.94,40150.0,37.7693,37.777,37.7461,37.7616,40150.0
2015-11-10 13:00:00,48.92,48.94,48.88,48.9,51152.0,37.7461,37.7616,37.7153,37.7307,51152.0
2015-11-10 13:10:00,48.9,48.93,48.89,48.9,63877.0,37.7307,37.7539,37.723,37.7307,63877.0
2015-11-10 13:20:00,48.9,48.93,48.88,48.93,99329.0,37.7307,37.7539,37.7153,37.7539,99329.0
2015-11-10 13:30:00,48.94,48.95,48.91,48.94,97128.0,37.7616,37.7693,37.7384,37.7616,97128.0
2015-11-10 13:40:00,48.94,48.97,48.93,48.96,90950.0,37.7616,37.7847,37.7539,37.777,90950.0
2015-11-10 13:50:00,48.95,49.0,48.95,48.97,79723.0,37.7693,37.8079,37.7693,37.7847,79723.0
2015-11-10 14:00:00,48.97,49.0,48.97,48.97,177454.0,37.7847,37.8079,37.7847,37.7847,177454.0
2015-11-10 14:10:00,48.97,49.0,48.96,48.97,59760.0,37.7847,37.8079,37.777,37.7847,59760.0
2015-11-10 14:20:00,48.96,48.98,48.94,48.96,69131.0,37.777,37.7924,37.7616,37.777,69131.0
2015-11-10 14:30:00,48.96,48.98,48.95,48.95,66328.0,37.777,37.7924,37.7693,37.7693,66328.0
2015-11-10 14:40:00,48.96,49.01,48.95,49.0,165344.0,37.777,37.8156,37.7693,37.8079,165344.0
2015-11-10 14:50:00,49.0,49.02,48.96,48.97,177760.0,37.8079,37.8233,37.777,37.7847,177760.0
2015-11-10 15:00:00,48.96,48.99,48.94,48.99,105020.0,37.777,37.8002,37.7616,37.8002,105020.0
2015-11-10 15:10:00,48.99,49.0,48.94,48.95,233165.0,37.8002,37.8079,37.7616,37.7693,233165.0
2015-11-10 15:20:00,48.95,48.96,48.92,48.96,57003.0,37.7693,37.777,37.7461,37.777,57003.0
2015-11-10 15:30:00,48.96,48.98,48.92,48.93,137895.0,37.777,37.7924,37.7461,37.7539,137895.0
2015-11-10 15:40:00,48.92,49.0,48.92,48.96,267360.0,37.7461,37.8079,37.7461,37.777,267360.0
2015-11-10 15:50:00,48.96,49.0,48.92,49.0,446767.0,37.777,37.8079,37.7461,37.8079,446767.0
2015-11-11 09:30:00,49.01,49.2,48.9,49.17,370304.0,37.8156,37.9622,37.7307,37.939,370304.0
2015-11-11 09:40:00,49.17,49.22,49.15,49.18,288362.0,37.939,37.9776,37.9236,37.9468,288362.0
2015-11-11 09:50:00,49.18,49.21,49.07,49.08,140267.0,37.9468,37.9699,37.8619,37.8696,140267.0
2015-11-11 10:00:00,49.08,49.1,49.04,49.09,433429.0,37.8696,37.885,37.8387,37.8773,433429.0
2015-11-11 10:10:00,49.09,49.14,49.04,49.05,226582.0,37.8773,37.9159,37.8387,37.8465,226582.0
2015-11-11 10:20:00,49.05,49.09,49.04,49.07,113844.0,37.8465,37.8773,37.8387,37.8619,113844.0
2015-11-11 10:30:00,49.07,49.08,49.0,49.02,95314.0,37.8619,37.8696,37.8079,37.8233,95314.0
2015-11-11 10:40:00,49.02,49.05,48.99,49.03,79040.0,37.8233,37.8465,37.8002,37.831,79040.0
2015-11-11 10:50:00,49.04,49.08,49.01,49.08,309549.0,37.8387,37.8696,37.8156,37.8696,309549.0
2015-11-11 11:00:00,49.07,49.08,49.03,49.04,128596.0,37.8619,37.8696,37.831,37.8387,128596.0
2015-11-11 11:10:00,49.05,49.08,49.03,49.07,140067.0,37.8465,37.8696,37.831,37.8619,140067.0
2015-11-11 11:20:00,49.07,49.09,49.06,49.07,81564.0,37.8619,37.8773,37.8542,37.8619,81564.0
2015-11-11 11:30:00,49.08,49.1,49.05,49.06,141174.0,37.8696,37.885,37.8465,37.8542,141174.0
2015-11-11 11:40:00,49.06,49.08,49.04,49.05,56956.0,37.8542,37.8696,37.8387,37.8465,56956.0
2015-11-11 11:50:00,49.06,49.08,49.05,49.06,40300.0,37.8542,37.8696,37.8465,37.8542,40300.0
2015-11-11 12:00:00,49.06,49.07,49.04,49.07,48889.0,37.8542,37.8619,37.8387,37.8619,48889.0
2015-11-11 12:10:00,49.07,49.1,49.06,49.08,84998.0,37.8619,37.885,37.8542,37.8696,84998.0
2015-11-11 12:20:00,49.08,49.14,49.08,49.14,193851.0,37.8696,37.9159,37.8696,37.9159,193851.0
2015-11-11 12:30:00,49.14,49.2,49.14,49.18,115952.0,37.9159,37.9622,37.9159,37.9468,115952.0
2015-11-11 12:40:00,49.19,49.19,49.16,49.16,37641.0,37.9545,37.9545,37.9313,37.9313,37641.0
2015-11-11 12:50:00,49.17,49.17,49.12,49.13,81548.0,37.939,37.939,37.9005,37.9082,81548.0
2015-11-11 13:00:00,49.12,49.12,49.03,49.05,49236.0,37.9005,37.9005,37.831,37.8465,49236.0
2015-11-11 13:10:00,49.04,49.05,49.01,49.05,159036.0,37.8387,37.8465,37.8156,37.8465,159036.0
2015-11-11 13:20:00,49.05,49.08,49.02,49.07,259167.0,37.8465,37.8696,37.8233,37.8619,259167.0
2015-11-11 13:30:00,49.07,49.09,49.05,49.09,39508.0,37.8619,37.8773,37.8465,37.8773,39508.0
2015-11-11 13:40:00,49.09,49.14,49.08,49.13,128987.0,37.8773,37.9159,37.8696,37.9082,128987.0
2015-11-11 13:50:00,49.12,49.13,49.09,49.09,83282.0,37.9005,37.9082,37.8773,37.8773,83282.0
2015-11-11 14:00:00,49.09,49.11,49.08,49.09,123438.0,37.8773,37.8928,37.8696,37.8773,123438.0
2015-11-11 14:10:00,49.08,49.11,49.07,49.11,111877.0,37.8696,37.8928,37.8619,37.8928,111877.0
2015-11-11 14:20:00,49.11,49.13,49.08,49.13,76974.0,37.8928,37.9082,37.8696,37.9082,76974.0
2015-11-11 14:30:00,49.13,49.15,49.06,49.07,134754.0,37.9082,37.9236,37.8542,37.8619,134754.0
2015-11-11 14:40:00,49.07,49.09,49.04,49.06,54274.0,37.8619,37.8773,37.8387,37.8542,54274.0
2015-11-11 14:50:00,49.05,49.08,48.98,48.98,80843.0,37.8465,37.8696,37.7924,37.7924,80843.0
2015-11-11 15:00:00,48.99,49.01,48.95,48.95,191445.0,37.8002,37.8156,37.7693,37.7693,191445.0
2015-11-11 15:10:00,48.95,48.99,48.94,48.96,135107.0,37.7693,37.8002,37.7616,37.777,135107.0
2015-11-11 15:20:00,48.96,49.02,48.95,49.01,444854.0,37.777,37.8233,37.7693,37.8156,444854.0
2015-11-11 15:30:00,49.01,49.02,48.96,49.0,189178.0,37.8156,37.8233,37.777,37.8079,189178.0
2015-11-11 15:40:00,49.0,49.02,48.91,48.91,559541.0,37.8079,37.8233,37.7384,37.7384,559541.0
2015-11-11 15:50:00,48.92,48.95,48.91,48.92,679931.0,37.7461,37.7693,37.7384,37.7461,679931.0
2015-11-12 09:30:00,48.79,48.84,48.56,48.76,370235.0,37.6458,37.6844,37.4684,37.6227,370235.0
2015-11-12 09:40:00,48.76,48.77,48.56,48.59,368057.0,37.6227,37.6304,37.4684,37.4915,368057.0
2015-11-12 09:50:00,48.6,48.61,48.5,48.55,313331.0,37.4992,37.507,37.4221,37.4607,313331.0
2015-11-12 10:00:00,48.55,48.55,48.46,48.51,863105.0,37.4607,37.4607,37.3912,37.4298,863105.0
2015-11-12 10:10:00,48.52,48.55,48.47,48.53,201787.0,37.4375,37.4607,37.3989,37.4452,201787.0
2015-11-12 10:20:00,48.53,48.53,48.47,48.48,74972.0,37.4452,37.4452,37.3989,37.4066,74972.0
2015-11-12 10:30:00,48.49,48.5,48.41,48.47,284265.0,37.4144,37.4221,37.3526,37.3989,284265.0
2015-11-12 10:40:00,48.47,48.51,48.44,48.44,153474.0,37.3989,37.4298,37.3758,37.3758,153474.0
2015-11-12 10:50:00,48.45,48.56,48.44,48.55,129849.0,37.3835,37.4684,37.3758,37.4607,129849.0
2015-11-12 11:00:00,48.55,48.58,48.53,48.55,83450.0,37.4607,37.4838,37.4452,37.4607,83450.0
2015-11-12 11:10:00,48.55,48.55,48.48,48.5,157682.0,37.4607,37.4607,37.4066,37.4221,157682.0
2015-11-12 11:20:00,48.5,48.51,48.45,48.47,112929.0,37.4221,37.4298,37.3835,37.3989,112929.0
2015-11-12 11:30:00,48.46,48.47,48.43,48.46,167060.0,37.3912,37.3989,37.3681,37.3912,167060.0
2015-11-12 11:40:00,48.46,48.47,48.41,48.44,137856.0,37.3912,37.3989,37.3526,37.3758,137856.0
2015-11-12 11:50:00,48.44,48.48,48.39,48.47,139016.0,37.3758,37.4066,37.3372,37.3989,139016.0
2015-11-12 12:00:00,48.48,48.5,48.43,48.43,104217.0,37.4066,37.4221,37.3681,37.3681,104217.0
2015-11-12 12:10:00,48.43,48.44,48.37,48.39,250962.0,37.3681,37.3758,37.3218,37.3372,250962.0
2015-11-12 12:20:00,48.4,48.4,48.34,48.37,336234.0,37.3449,37.3449,37.2986,37.3218,336234.0
2015-11-12 12:30:00,48.38,48.39,48.34,48.36,34589.0,37.3295,37.3372,37.2986,37.3141,34589.0
2015-11-12 12:40:00,48.35,48.39,48.35,48.39,101133.0,37.3063,37.3372,37.3063,37.3372,101133.0
2015-11-12 12:50:00,48.39,48.44,48.39,48.42,133456.0,37.3372,37.3758,37.3372,37.3604,133456.0
2015-11-12 13:00:00,48.42,48.47,48.4,48.4,120733.0,37.3604,37.3989,37.3449,37.3449,120733.0
2015-11-12 13:10:00,48.41,48.49,48.4,48.48,372271.0,37.3526,37.4144,37.3449,37.4066,372271.0
2015-11-12 13:20:00,48.48,48.49,48.42,48.46,101158.0,37.4066,37.4144,37.3604,37.3912,101158.0
2015-11-12 13:30:00,48.47,48.51,48.46,48.51,62944.0,37.3989,37.4298,37.3912,37.4298,62944.0
2015-11-12 13:40:00,48.5,48.51,48.41,48.46,55096.0,37.4221,37.4298,37.3526,37.3912,55096.0
2015-11-12 13:50:00,48.46,48.5,48.43,48.48,56578.0,37.3912,37.4221,37.3681,37.4066,56578.0
2015-11-12 14:00:00,48.49,48.52,48.46,48.5,183291.0,37.4144,37.4375,37.3912,37.4221,183291.0
2015-11-12 14:10:00,48.5,48.5,48.44,48.45,111226.0,37.4221,37.4221,37.3758,37.3835,111226.0
2015-11-12 14:20:00,48.45,48.55,48.43,48.55,152444.0,37.3835,37.4607,37.3681,37.4607,152444.0
2015-11-12 14:30:00,48.55,48.55,48.51,48.52,164503.0,37.4607,37.4607,37.4298,37.4375,164503.0
2015-11-12 14:40:00,48.53,48.54,48.49,48.5,77325.0,37.4452,37.4529,37.4144,37.4221,77325.0
2015-11-12 14:50:00,48.49,48.49,48.42,48.47,143781.0,37.4144,37.4144,37.3604,37.3989,143781.0
2015-11-12 15:00:00,48.47,48.5,48.44,48.45,102309.0,37.3989,37.4221,37.3758,37.3835,102309.0
2015-11-12 15:10:00,48.45,48.47,48.42,48.47,203895.0,37.3835,37.3989,37.3604,37.3989,203895.0
2015-11-12 15:20:00,48.46,48.47,48.4,48.41,220712.0,37.3912,37.3989,37.3449,37.3526,220712.0
2015-11-12 15:30:00,48.41,48.42,48.34,48.37,428412.0,37.3526,37.3604,37.2986,37.3218,428412.0
2015-11-12 15:40:00,48.37,48.37,48.3,48.31,262091.0,37.3218,37.3218,37.2678,37.2755,262091.0
2015-11-12 15:50:00,48.3,48.32,48.25,48.26,930408.0,37.2678,37.2832,37.2292,37.2369,930408.0
2015-11-13 09:30:00,48.11,48.32,48.1,48.24,617641.0,37.1212,37.2832,37.1134,37.2215,617641.0
2015-11-13 09:40:00,48.24,48.31,48.23,48.24,341331.0,37.2215,37.2755,37.2138,37.2215,341331.0
2015-11-13 09:50:00,48.24,48.33,48.24,48.28,364329.0,37.2215,37.2909,37.2215,37.2523,364329.0
2015-11-13 10:00:00,48.28,48.33,48.21,48.24,178226.0,37.2523,37.2909,37.1983,37.2215,178226.0
2015-11-13 10:10:00,48.25,48.26,48.13,48.17,309288.0,37.2292,37.2369,37.1366,37.1675,309288.0
2015-11-13 10:20:00,48.17,48.19,48.11,48.12,438498.0,37.1675,37.1829,37.1212,37.1289,438498.0
2015-11-13 10:30:00,48.12,48.19,48.09,48.19,228761.0,37.1289,37.1829,37.1057,37.1829,228761.0
2015-11-13 10:40:00,48.18,48.22,48.13,48.16,121275.0,37.1752,37.206,37.1366,37.1597,121275.0
2015-11-13 10:50:00,48.17,48.17,48.08,48.09,342066.0,37.1675,37.1675,37.098,37.1057,342066.0
2015-11-13 11:00:00,48.1,48.14,48.06,48.13,264457.0,37.1134,37.1443,37.0826,37.1366,264457.0
2015-11-13 11:10:00,48.13,48.14,48.01,48.05,155895.0,37.1366,37.1443,37.044,37.0749,155895.0
2015-11-13 11:20:00,48.05,48.09,48.04,48.07,103571.0,37.0749,37.1057,37.0672,37.0903,103571.0
2015-11-13 11:30:00,48.07,48.09,48.04,48.05,93428.0,37.0903,37.1057,37.0672,37.0749,93428.0
2015-11-13 11:40:00,48.04,48.06,48.02,48.03,88863.0,37.0672,37.0826,37.0517,37.0594,88863.0
2015-11-13 11:50:00,48.02,48.07,48.0,48.06,114243.0,37.0517,37.0903,37.0363,37.0826,114243.0
2015-11-13 12:00:00,48.06,48.1,48.04,48.09,111323.0,37.0826,37.1134,37.0672,37.1057,111323.0
2015-11-13 12:10:00,48.09,48.18,48.09,48.14,135747.0,37.1057,37.1752,37.1057,37.1443,135747.0
2015-11-13 12:20:00,48.15,48.17,48.09,48.09,139216.0,37.152,37.1675,37.1057,37.1057,139216.0
2015-11-13 12:30:00,48.09,48.12,48.08,48.09,161123.0,37.1057,37.1289,37.098,37.1057,161123.0
2015-11-13 12:40:00,48.08,48.1,48.03,48.04,84099.0,37.098,37.1134,37.0594,37.0672,84099.0
2015-11-13 12:50:00,48.04,48.07,48.03,48.07,78637.0,37.0672,37.0903,37.0594,37.0903,78637.0
2015-11-13 13:00:00,48.07,48.1,48.03,48.06,48675.0,37.0903,37.1134,37.0594,37.0826,48675.0
2015-11-13 13:10:00,48.07,48.09,48.04,48.07,61589.0,37.0903,37.1057,37.0672,37.0903,61589.0
2015-11-13 13:20:00,48.07,48.09,48.05,48.08,95703.0,37.0903,37.1057,37.0749,37.098,95703.0
2015-11-13 13:30:00,48.08,48.11,48.02,48.06,365725.0,37.098,37.1212,37.0517,37.0826,365725.0
2015-11-13 13:40:00,48.06,48.08,48.03,48.03,290580.0,37.0826,37.098,37.0594,37.0594,290580.0
2015-11-13 13:50:00,48.03,48.08,48.03,48.03,35445.0,37.0594,37.098,37.0594,37.0594,35445.0
2015-11-13 14:00:00,48.03,48.06,48.01,48.01,57103.0,37.0594,37.0826,37.044,37.044,57103.0
2015-11-13 14:10:00,48.0,48.07,47.99,48.05,93787.0,37.0363,37.0903,37.0286,37.0749,93787.0
2015-11-13 14:20:00,48.06,48.07,48.01,48.01,79579.0,37.0826,37.0903,37.044,37.044,79579.0
2015-11-13 14:30:00,48.01,48.02,47.94,47.96,153083.0,37.044,37.0517,36.99,37.0054,153083.0
2015-11-13 14:40:00,47.95,47.96,47.87,47.9,203017.0,36.9977,37.0054,36.936,36.9591,203017.0
2015-11-13 14:50:00,47.9,47.92,47.83,47.86,307552.0,36.9591,36.9746,36.9051,36.9283,307552.0
2015-11-13 15:00:00,47.87,47.91,47.85,47.89,124642.0,36.936,36.9668,36.9205,36.9514,124642.0
2015-11-13 15:10:00,47.89,47.9,47.83,47.84,111512.0,36.9514,36.9591,36.9051,36.9128,111512.0
2015-11-13 15:20:00,47.83,47.84,47.79,47.82,208514.0,36.9051,36.9128,36.8743,36.8974,208514.0
2015-11-13 15:30:00,47.81,47.91,47.8,47.89,325215.0,36.8897,36.9668,36.882,36.9514,325215.0
2015-11-13 15:40:00,47.89,47.94,47.84,47.88,517264.0,36.9514,36.99,36.9128,36.9437,517264.0
2015-11-13 15:50:00,47.88,47.89,47.84,47.85,1231157.0,36.9437,36.9514,36.9128,36.9205,1231157.0
2015-11-16 09:30:00,47.76,48.19,47.67,48.18,457008.0,36.8511,37.1829,36.7817,37.1752,457008.0
2015-11-16 09:40:00,48.18,48.3,48.18,48.24,323578.0,37.1752,37.2678,37.1752,37.2215,323578.0
2015-11-16 09:50:00,48.25,48.29,48.22,48.26,623134.0,37.2292,37.26,37.206,37.2369,623134.0
2015-11-16 10:00:00,48.26,48.29,48.2,48.23,199074.0,37.2369,37.26,37.1906,37.2138,199074.0
2015-11-16 10:10:00,48.23,48.26,48.2,48.21,262455.0,37.2138,37.2369,37.1906,37.1983,262455.0
2015-11-16 10:20:00,48.21,48.28,48.18,48.25,275255.0,37.1983,37.2523,37.1752,37.2292,275255.0
2015-11-16 10:30:00,48.24,48.3,48.23,48.3,172897.0,37.2215,37.2678,37.2138,37.2678,172897.0
2015-11-16 10:40:00,48.29,48.34,48.25,48.3,194344.0,37.26,37.2986,37.2292,37.2678,194344.0
2015-11-16 10:50:00,48.3,48.3,48.23,48.25,153772.0,37.2678,37.2678,37.2138,37.2292,153772.0
2015-11-16 11:00:00,48.25,48.33,48.24,48.27,155532.0,37.2292,37.2909,37.2215,37.2446,155532.0
2015-11-16 11:10:00,48.27,48.34,48.25,48.3,117577.0,37.2446,37.2986,37.2292,37.2678,117577.0
2015-11-16 11:20:00,48.31,48.35,48.25,48.25,102858.0,37.2755,37.3063,37.2292,37.2292,102858.0
2015-11-16 11:30:00,48.26,48.33,48.26,48.32,204292.0,37.2369,37.2909,37.2369,37.2832,204292.0
2015-11-16 11:40:00,48.32,48.36,48.29,48.31,99345.0,37.2832,37.3141,37.26,37.2755,99345.0
2015-11-16 11:50:00,48.31,48.33,48.28,48.3,141130.0,37.2755,37.2909,37.2523,37.2678,141130.0
2015-11-16 12:00:00,48.3,48.32,48.28,48.32,72169.0,37.2678,37.2832,37.2523,37.2832,72169.0
2015-11-16 12:10:00,48.32,48.33,48.26,48.28,84700.0,37.2832,37.2909,37.2369,37.2523,84700.0
2015-11-16 12:20:00,48.28,48.34,48.28,48.32,114798.0,37.2523,37.2986,37.2523,37.2832,114798.0
2015-11-16 12:30:00,48.32,48.4,48.32,48.36,140839.0,37.2832,37.3449,37.2832,37.3141,140839.0
2015-11-16 12:40:00,48.37,48.39,48.33,48.34,173188.0,37.3218,37.3372,37.2909,37.2986,173188.0
2015-11-16 12:50:00,48.33,48.36,48.31,48.35,173115.0,37.2909,37.3141,37.2755,37.3063,173115.0
2015-11-16 13:00:00,48.36,48.39,48.34,48.37,193951.0,37.3141,37.3372,37.2986,37.3218,193951.0
2015-11-16 13:10:00,48.37,48.43,48.37,48.41,159462.0,37.3218,37.3681,37.3218,37.3526,159462.0
2015-11-16 13:20:00,48.41,48.44,48.38,48.4,353301.0,37.3526,37.3758,37.3295,37.3449,353301.0
2015-11-16 13:30:00,48.4,48.44,48.39,48.39,46771.0,37.3449,37.3758,37.3372,37.3372,46771.0
2015-11-16 13:40:00,48.39,48.43,48.37,48.41,65226.0,37.3372,37.3681,37.3218,37.3526,65226.0
2015-11-16 13:50:00,48.4,48.43,48.38,48.41,102630.0,37.3449,37.3681,37.3295,37.3526,102630.0
2015-11-16 14:00:00,48.41,48.44,48.4,48.42,193166.0,37.3526,37.3758,37.3449,37.3604,193166.0
2015-11-16 14:10:00,48.42,48.48,48.4,48.46,128578.0,37.3604,37.4066,37.3449,37.3912,128578.0
2015-11-16 14:20:00,48.46,48.48,48.45,48.47,70069.0,37.3912,37.4066,37.3835,37.3989,70069.0
2015-11-16 14:30:00,48.48,48.53,48.47,48.51,131722.0,37.4066,37.4452,37.3989,37.4298,131722.0
2015-11-16 14:40:00,48.51,48.53,48.46,48.48,310026.0,37.4298,37.4452,37.3912,37.4066,310026.0
2015-11-16 14:50:00,48.48,48.5,48.43,48.47,248426.0,37.4066,37.4221,37.3681,37.3989,248426.0
2015-11-16 15:00:00,48.47,48.54,48.47,48.54,351524.0,37.3989,37.4529,37.3989,37.4529,351524.0
2015-11-16 15:10:00,48.54,48.56,48.52,48.53,474967.0,37.4529,37.4684,37.4375,37.4452,474967.0
2015-11-16 15:20:00,48.53,48.62,48.52,48.59,370394.0,37.4452,37.5147,37.4375,37.4915,370394.0
2015-11-16 15:30:00,48.59,48.64,48.57,48.6,454328.0,37.4915,37.5301,37.4761,37.4992,454328.0
2015-11-16 15:40:00,48.6,48.61,48.52,48.52,340702.0,37.4992,37.507,37.4375,37.4375,340702.0
2015-11-16 15:50:00,48.52,48.66,48.51,48.65,897945.0,37.4375,37.5455,37.4298,37.5378,897945.0
2015-11-17 09:30:00,48.78,48.85,48.65,48.84,815976.0,37.6381,37.6921,37.5378,37.6844,815976.0
2015-11-17 09:40:00,48.84,48.91,48.74,48.79,367089.0,37.6844,37.7384,37.6073,37.6458,367089.0
2015-11-17 09:50:00,48.79,48.82,48.7,48.71,205891.0,37.6458,37.669,37.5764,37.5841,205891.0
2015-11-17 10:00:00,48.72,48.78,48.71,48.72,227181.0,37.5918,37.6381,37.5841,37.5918,227181.0
2015-11-17 10:10:00,48.72,48.74,48.66,48.68,148554.0,37.5918,37.6073,37.5455,37.561,148554.0
2015-11-17 10:20:00,48.68,48.75,48.68,48.74,72644.0,37.561,37.615,37.561,37.6073,72644.0
2015-11-17 10:30:00,48.74,48.87,48.73,48.85,184079.0,37.6073,37.7076,37.5995,37.6921,184079.0
2015-11-17 10:40:00,48.85,48.92,48.82,48.92,159834.0,37.6921,37.7461,37.669,37.7461,159834.0
2015-11-17 10:50:00,48.92,48.97,48.89,48.95,299328.0,37.7461,37.7847,37.723,37.7693,299328.0
2015-11-17 11:00:00,48.95,48.97,48.91,48.91,297994.0,37.7693,37.7847,37.7384,37.7384,297994.0
2015-11-17 11:10:00,48.91,48.95,48.9,48.93,169032.0,37.7384,37.7693,37.7307,37.7539,169032.0
2015-11-17 11:20:00,48.93,49.0,48.93,48.99,105263.0,37.7539,37.8079,37.7539,37.8002,105263.0
2015-11-17 11:30:00,48.99,49.03,48.93,48.95,146832.0,37.8002,37.831,37.7539,37.7693,146832.0
2015-11-17 11:40:00,48.95,48.97,48.91,48.96,309757.0,37.7693,37.7847,37.7384,37.777,309757.0
2015-11-17 11:50:00,48.96,48.97,48.91,48.93,149519.0,37.777,37.7847,37.7384,37.7539,149519.0
2015-11-17 12:00:00,48.93,48.99,48.92,48.93,126207.0,37.7539,37.8002,37.7461,37.7539,126207.0
2015-11-17 12:10:00,48.94,48.96,48.92,48.94,48013.0,37.7616,37.777,37.7461,37.7616,48013.0
2015-11-17 12:20:00,48.94,48.95,48.87,48.9,77568.0,37.7616,37.7693,37.7076,37.7307,77568.0
2015-11-17 12:30:00,48.89,48.92,48.83,48.85,152407.0,37.723,37.7461,37.6767,37.6921,152407.0
2015-11-17 12:40:00,48.84,48.85,48.73,48.73,237007.0,37.6844,37.6921,37.5995,37.5995,237007.0
2015-11-17 12:50:00,48.73,48.83,48.72,48.81,120394.0,37.5995,37.6767,37.5918,37.6613,120394.0
2015-11-17 13:00:00,48.81,48.86,48.77,48.86,66699.0,37.6613,37.6999,37.6304,37.6999,66699.0
2015-11-17 13:10:00,48.86,48.87,48.77,48.77,60181.0,37.6999,37.7076,37.6304,37.6304,60181.0
2015-11-17 13:20:00,48.77,48.79,48.71,48.72,102258.0,37.6304,37.6458,37.5841,37.5918,102258.0
2015-11-17 13:30:00,48.72,48.79,48.7,48.77,134896.0,37.5918,37.6458,37.5764,37.6304,134896.0
2015-11-17 13:40:00,48.77,48.81,48.73,48.8,142555.0,37.6304,37.6613,37.5995,37.6536,142555.0
2015-11-17 13:50:00,48.8,48.86,48.78,48.85,114413.0,37.6536,37.6999,37.6381,37.6921,114413.0
2015-11-17 14:00:00,48.85,48.85,48.77,48.81,60315.0,37.6921,37.6921,37.6304,37.6613,60315.0
2015-11-17 14:10:00,48.8,48.8,48.75,48.75,72008.0,37.6536,37.6536,37.615,37.615,72008.0
2015-11-17 14:20:00,48.75,48.75,48.64,48.64,115441.0,37.615,37.615,37.5301,37.5301,115441.0
2015-11-17 14:30:00,48.64,48.66,48.61,48.65,62890.0,37.5301,37.5455,37.507,37.5378,62890.0
2015-11-17 14:40:00,48.65,48.66,48.52,48.6,180205.0,37.5378,37.5455,37.4375,37.4992,180205.0
2015-11-17 14:50:00,48.61,48.65,48.56,48.65,149135.0,37.507,37.5378,37.4684,37.5378,149135.0
2015-11-17 15:00:00,48.65,48.66,48.55,48.57,213343.0,37.5378,37.5455,37.4607,37.4761,213343.0
2015-11-17 15:10:00,48.57,48.57,48.49,48.51,247481.0,37.4761,37.4761,37.4144,37.4298,247481.0
2015-11-17 15:20:00,48.51,48.6,48.49,48.58,461300.0,37.4298,37.4992,37.4144,37.4838,461300.0
2015-11-17 15:30:00,48.59,48.64,48.53,48.57,259187.0,37.4915,37.5301,37.4452,37.4761,259187.0
2015-11-17 15:40:00,48.58,48.67,48.57,48.63,385209.0,37.4838,37.5533,37.4761,37.5224,385209.0
2015-11-17 15:50:00,48.63,48.7,48.6,48.61,652255.0,37.5224,37.5764,37.4992,37.507,652255.0
2015-11-18 09:30:00,48.77,48.78,48.7,48.76,302668.0,37.6304,37.6381,37.5764,37.6227,302668.0
2015-11-18 09:40:00,48.76,48.87,48.7,48.86,253924.0,37.6227,37.7076,37.5764,37.6999,253924.0
2015-11-18 09:50:00,48.86,48.9,48.84,48.84,209998.0,37.6999,37.7307,37.6844,37.6844,209998.0
2015-11-18 10:00:00,48.84,48.92,48.82,48.91,153445.0,37.6844,37.7461,37.669,37.7384,153445.0
2015-11-18 10:10:00,48.9,48.9,48.75,48.78,81331.0,37.7307,37.7307,37.615,37.6381,81331.0
2015-11-18 10:20:00,48.77,48.83,48.75,48.79,103734.0,37.6304,37.6767,37.615,37.6458,103734.0
2015-11-18 10:30:00,48.8,48.83,48.73,48.78,129127.0,37.6536,37.6767,37.5995,37.6381,129127.0
2015-11-18 10:40:00,48.78,48.81,48.74,48.81,173276.0,37.6381,37.6613,37.6073,37.6613,173276.0
2015-11-18 10:50:00,48.81,48.82,48.76,48.78,118595.0,37.6613,37.669,37.6227,37.6381,118595.0
2015-11-18 11:00:00,48.78,48.79,48.71,48.79,170020.0,37.6381,37.6458,37.5841,37.6458,170020.0
2015-11-18 11:10:00,48.79,48.85,48.76,48.8,87727.0,37.6458,37.6921,37.6227,37.6536,87727.0
2015-11-18 11:20:00,48.8,48.9,48.79,48.87,162014.0,37.6536,37.7307,37.6458,37.7076,162014.0
2015-11-18 11:30:00,48.87,48.93,48.87,48.91,457384.0,37.7076,37.7539,37.7076,37.7384,457384.0
2015-11-18 11:40:00,48.91,48.98,48.89,48.96,208171.0,37.7384,37.7924,37.723,37.777,208171.0
2015-11-18 11:50:00,48.96,49.0,48.91,48.91,65692.0,37.777,37.8079,37.7384,37.7384,65692.0
2015-11-18 12:00:00,48.91,48.95,48.9,48.95,84384.0,37.7384,37.7693,37.7307,37.7693,84384.0
2015-11-18 12:10:00,48.94,49.01,48.94,49.0,63729.0,37.7616,37.8156,37.7616,37.8079,63729.0
2015-11-18 12:20:00,49.0,49.02,48.95,48.98,142996.0,37.8079,37.8233,37.7693,37.7924,142996.0
2015-11-18 12:30:00,48.97,48.98,48.93,48.94,69558.0,37.7847,37.7924,37.7539,37.7616,69558.0
2015-11-18 12:40:00,48.94,48.94,48.88,48.93,43844.0,37.7616,37.7616,37.7153,37.7539,43844.0
2015-11-18 12:50:00,48.94,48.96,48.94,48.95,67793.0,37.7616,37.777,37.7616,37.7693,67793.0
2015-11-18 13:00:00,48.96,48.96,48.92,48.95,49343.0,37.777,37.777,37.7461,37.7693,49343.0
2015-11-18 13:10:00,48.95,48.96,48.89,48.92,119680.0,37.7693,37.777,37.723,37.7461,119680.0
2015-11-18 13:20:00,48.93,48.97,48.92,48.94,41843.0,37.7539,37.7847,37.7461,37.7616,41843.0
2015-11-18 13:30:00,48.95,48.96,48.91,48.94,90179.0,37.7693,37.777,37.7384,37.7616,90179.0
2015-11-18 13:40:00,48.94,48.95,48.9,48.91,66534.0,37.7616,37.7693,37.7307,37.7384,66534.0
2015-11-18 13:50:00,48.91,48.93,48.88,48.89,72995.0,37.7384,37.7539,37.7153,37.723,72995.0
2015-11-18 14:00:00,48.88,49.05,48.85,49.05,437757.0,37.7153,37.8465,37.6921,37.8465,437757.0
2015-11-18 14:10:00,49.05,49.16,49.04,49.04,230361.0,37.8465,37.9313,37.8387,37.8387,230361.0
2015-11-18 14:20:00,49.04,49.07,49.01,49.05,277698.0,37.8387,37.8619,37.8156,37.8465,277698.0
2015-11-18 14:30:00,49.06,49.06,49.01,49.04,89689.0,37.8542,37.8542,37.8156,37.8387,89689.0
2015-11-18 14:40:00,49.04,49.09,49.04,49.09,114067.0,37.8387,37.8773,37.8387,37.8773,114067.0
2015-11-18 14:50:00,49.09,49.14,49.07,49.14,77333.0,37.8773,37.9159,37.8619,37.9159,77333.0
2015-11-18 15:00:00,49.13,49.14,49.07,49.08,90418.0,37.9082,37.9159,37.8619,37.8696,90418.0
2015-11-18 15:10:00,49.08,49.16,49.07,49.15,307107.0,37.8696,37.9313,37.8619,37.9236,307107.0
2015-11-18 15:20:00,49.14,49.17,49.13,49.17,257384.0,37.9159,37.939,37.9082,37.939,257384.0
2015-11-18 15:30:00,49.17,49.22,49.15,49.2,908179.0,37.939,37.9776,37.9236,37.9622,908179.0
2015-11-18 15:40:00,49.2,49.29,49.19,49.28,360737.0,37.9622,38.0316,37.9545,38.0239,360737.0
2015-11-18 15:50:00,49.28,49.33,49.26,49.29,697822.0,38.0239,38.0625,38.0085,38.0316,697822.0
2015-11-19 09:30:00,49.33,49.54,49.32,49.47,480554.0,38.0625,38.2245,38.0548,38.1705,480554.0
2015-11-19 09:40:00,49.47,49.59,49.47,49.58,238338.0,38.1705,38.2631,38.1705,38.2554,238338.0
2015-11-19 09:50:00,49.57,49.58,49.52,49.54,97903.0,38.2477,38.2554,38.2091,38.2245,97903.0
2015-11-19 10:00:00,49.54,49.65,49.53,49.65,230153.0,38.2245,38.3094,38.2168,38.3094,230153.0
2015-11-19 10:10:00,49.64,49.64,49.52,49.52,215159.0,38.3017,38.3017,38.2091,38.2091,215159.0
2015-11-19 10:20:00,49.52,49.58,49.51,49.55,119637.0,38.2091,38.2554,38.2014,38.2323,119637.0
2015-11-19 10:30:00,49.56,49.59,49.5,49.53,104997.0,38.24,38.2631,38.1937,38.2168,104997.0
2015-11-19 10:40:00,49.53,49.55,49.47,49.5,212625.0,38.2168,38.2323,38.1705,38.1937,212625.0
2015-11-19 10:50:00,49.5,49.51,49.45,49.5,222223.0,38.1937,38.2014,38.1551,38.1937,222223.0
2015-11-19 11:00:00,49.5,49.52,49.44,49.51,81117.0,38.1937,38.2091,38.1474,38.2014,81117.0
2015-11-19 11:10:00,49.51,49.53,49.46,49.52,250935.0,38.2014,38.2168,38.1628,38.2091,250935.0
2015-11-19 11:20:00,49.52,49.57,49.49,49.55,115062.0,38.2091,38.2477,38.186,38.2323,115062.0
2015-11-19 11:30:00,49.54,49.55,49.49,49.5,68809.0,38.2245,38.2323,38.186,38.1937,68809.0
2015-11-19 11:40:00,49.5,49.52,49.47,49.48,87738.0,38.1937,38.2091,38.1705,38.1782,87738.0
2015-11-19 11:50:00,49.48,49.51,49.46,49.49,271816.0,38.1782,38.2014,38.1628,38.186,271816.0
2015-11-19 12:00:00,49.48,49.49,49.44,49.45,72991.0,38.1782,38.186,38.1474,38.1551,72991.0
2015-11-19 12:10:00,49.44,49.44,49.41,49.41,93705.0,38.1474,38.1474,38.1242,38.1242,93705.0
2015-11-19 12:20:00,49.42,49.46,49.42,49.46,71407.0,38.1319,38.1628,38.1319,38.1628,71407.0
2015-11-19 12:30:00,49.46,49.48,49.43,49.45,80280.0,38.1628,38.1782,38.1397,38.1551,80280.0
2015-11-19 12:40:00,49.46,49.49,49.44,49.48,116149.0,38.1628,38.186,38.1474,38.1782,116149.0
2015-11-19 12:50:00,49.48,49.53,49.47,49.51,174306.0,38.1782,38.2168,38.1705,38.2014,174306.0
2015-11-19 13:00:00,49.51,49.52,49.47,49.51,79482.0,38.2014,38.2091,38.1705,38.2014,79482.0
2015-11-19 13:10:00,49.51,49.51,49.49,49.51,26304.0,38.2014,38.2014,38.186,38.2014,26304.0
2015-11-19 13:20:00,49.51,49.51,49.45,49.45,52637.0,38.2014,38.2014,38.1551,38.1551,52637.0
2015-11-19 13:30:00,49.46,49.47,49.44,49.45,86741.0,38.1628,38.1705,38.1474,38.1551,86741.0
2015-11-19 13:40:00,49.46,49.51,49.44,49.45,47638.0,38.1628,38.2014,38.1474,38.1551,47638.0
2015-11-19 13:50:00,49.45,49.45,49.41,49.44,52396.0,38.1551,38.1551,38.1242,38.1474,52396.0
2015-11-19 14:00:00,49.44,49.45,49.4,49.43,115245.0,38.1474,38.1551,38.1165,38.1397,115245.0
2015-11-19 14:10:00,49.43,49.44,49.4,49.41,48755.0,38.1397,38.1474,38.1165,38.1242,48755.0
2015-11-19 14:20:00,49.41,49.47,49.4,49.47,127978.0,38.1242,38.1705,38.1165,38.1705,127978.0
2015-11-19 14:30:00,49.47,49.51,49.43,49.44,380168.0,38.1705,38.2014,38.1397,38.1474,380168.0
2015-11-19 14:40:00,49.44,49.47,49.43,49.44,547650.0,38.1474,38.1705,38.1397,38.1474,547650.0
2015-11-19 14:50:00,49.45,49.5,49.44,49.48,170018.0,38.1551,38.1937,38.1474,38.1782,170018.0
2015-11-19 15:00:00,49.48,49.49,49.45,49.46,100235.0,38.1782,38.186,38.1551,38.1628,100235.0
2015-11-19 15:10:00,49.46,49.49,49.45,49.49,110621.0,38.1628,38.186,38.1551,38.186,110621.0
2015-11-19 15:20:00,49.48,49.55,49.48,49.53,373311.0,38.1782,38.2323,38.1782,38.2168,373311.0
2015-11-19 15:30:00,49.53,49.53,49.44,49.47,225670.0,38.2168,38.2168,38.1474,38.1705,225670.0
2015-11-19 15:40:00,49.47,49.47,49.43,49.44,234540.0,38.1705,38.1705,38.1397,38.1474,234540.0
2015-11-19 15:50:00,49.44,49.47,49.42,49.43,678290.0,38.1474,38.1705,38.1319,38.1397,678290.0
2015-11-20 09:30:00,49.65,49.74,49.63,49.73,649606.0,38.3094,38.3789,38.294,38.3711,649606.0
2015-11-20 09:40:00,49.73,49.81,49.72,49.8,248597.0,38.3711,38.4329,38.3634,38.4251,248597.0
2015-11-20 09:50:00,49.8,49.88,49.8,49.87,159780.0,38.4251,38.4869,38.4251,38.4792,159780.0
2015-11-20 10:00:00,49.87,49.87,49.79,49.82,72697.0,38.4792,38.4792,38.4174,38.4406,72697.0
2015-11-20 10:10:00,49.82,49.84,49.77,49.78,112344.0,38.4406,38.456,38.402,38.4097,112344.0
2015-11-20 10:20:00,49.78,49.79,49.75,49.75,66706.0,38.4097,38.4174,38.3866,38.3866,66706.0
2015-11-20 10:30:00,49.75,49.79,49.74,49.76,97761.0,38.3866,38.4174,38.3789,38.3943,97761.0
2015-11-20 10:40:00,49.76,49.76,49.7,49.73,124867.0,38.3943,38.3943,38.348,38.3711,124867.0
2015-11-20 10:50:00,49.74,49.76,49.69,49.7,64814.0,38.3789,38.3943,38.3403,38.348,64814.0
2015-11-20 11:00:00,49.7,49.7,49.65,49.66,170908.0,38.348,38.348,38.3094,38.3171,170908.0
2015-11-20 11:10:00,49.66,49.67,49.62,49.66,68169.0,38.3171,38.3248,38.2863,38.3171,68169.0
2015-11-20 11:20:00,49.66,49.66,49.61,49.63,213147.0,38.3171,38.3171,38.2785,38.294,213147.0
2015-11-20 11:30:00,49.63,49.65,49.61,49.63,40996.0,38.294,38.3094,38.2785,38.294,40996.0
2015-11-20 11:40:00,49.63,49.64,49.61,49.61,39994.0,38.294,38.3017,38.2785,38.2785,39994.0
2015-11-20 11:50:00,49.61,49.61,49.56,49.57,53495.0,38.2785,38.2785,38.24,38.2477,53495.0
2015-11-20 12:00:00,49.57,49.57,49.52,49.55,32144.0,38.2477,38.2477,38.2091,38.2323,32144.0
2015-11-20 12:10:00,49.56,49.56,49.5,49.51,51977.0,38.24,38.24,38.1937,38.2014,51977.0
2015-11-20 12:20:00,49.5,49.52,49.44,49.44,72739.0,38.1937,38.2091,38.1474,38.1474,72739.0
2015-11-20 12:30:00,49.44,49.47,49.42,49.42,283790.0,38.1474,38.1705,38.1319,38.1319,283790.0
2015-11-20 12:40:00,49.43,49.44,49.4,49.41,36423.0,38.1397,38.1474,38.1165,38.1242,36423.0
2015-11-20 12:50:00,49.41,49.42,49.39,49.4,28416.0,38.1242,38.1319,38.1088,38.1165,28416.0
2015-11-20 13:00:00,49.39,49.41,49.36,49.37,104645.0,38.1088,38.1242,38.0856,38.0934,104645.0
2015-11-20 13:10:00,49.38,49.38,49.32,49.34,95528.0,38.1011,38.1011,38.0548,38.0702,95528.0
2015-11-20 13:20:00,49.34,49.34,49.29,49.3,133491.0,38.0702,38.0702,38.0316,38.0394,133491.0
2015-11-20 13:30:00,49.3,49.3,49.24,49.27,48322.0,38.0394,38.0394,37.9931,38.0162,48322.0
2015-11-20 13:40:00,49.27,49.3,49.24,49.25,35065.0,38.0162,38.0394,37.9931,38.0008,35065.0
2015-11-20 13:50:00,49.25,49.26,49.23,49.25,73553.0,38.0008,38.0085,37.9853,38.0008,73553.0
2015-11-20 14:00:00,49.25,49.28,49.24,49.28,66351.0,38.0008,38.0239,37.9931,38.0239,66351.0
2015-11-20 14:10:00,49.28,49.29,49.23,49.24,47996.0,38.0239,38.0316,37.9853,37.9931,47996.0
2015-11-20 14:20:00,49.24,49.26,49.21,49.22,82267.0,37.9931,38.0085,37.9699,37.9776,82267.0
2015-11-20 14:30:00,49.21,49.22,49.18,49.19,104104.0,37.9699,37.9776,37.9468,37.9545,104104.0
2015-11-20 14:40:00,49.19,49.21,49.16,49.16,104623.0,37.9545,37.9699,37.9313,37.9313,104623.0
2015-11-20 14:50:00,49.16,49.17,49.08,49.09,108238.0,37.9313,37.939,37.8696,37.8773,108238.0
2015-11-20 15:00:00,49.09,49.13,49.05,49.11,139185.0,37.8773,37.9082,37.8465,37.8928,139185.0
2015-11-20 15:10:00,49.1,49.13,49.09,49.1,133410.0,37.885,37.9082,37.8773,37.885,133410.0
2015-11-20 15:20:00,49.1,49.12,49.08,49.12,108714.0,37.885,37.9005,37.8696,37.9005,108714.0
2015-11-20 15:30:00,49.11,49.15,49.1,49.13,238932.0,37.8928,37.9236,37.885,37.9082,238932.0
2015-11-20 15:40:00,49.13,49.15,49.1,49.13,557749.0,37.9082,37.9236,37.885,37.9082,557749.0
2015-11-20 15:50:00,49.13,49.14,49.04,49.09,431504.0,37.9082,37.9159,37.8387,37.8773,431504.0
2015-11-23 09:30:00,49.3,49.3,49.09,49.24,178454.0,38.0394,38.0394,37.8773,37.9931,178454.0
2015-11-23 09:40:00,49.24,49.33,49.22,49.33,225953.0,37.9931,38.0625,37.9776,38.0625,225953.0
2015-11-23 09:50:00,49.32,49.33,49.24,49.26,101934.0,38.0548,38.0625,37.9931,38.0085,101934.0
2015-11-23 10:00:00,49.26,49.27,49.2,49.24,203767.0,38.0085,38.0162,37.9622,37.9931,203767.0
2015-11-23 10:10:00,49.24,49.34,49.24,49.34,125704.0,37.9931,38.0702,37.9931,38.0702,125704.0
2015-11-23 10:20:00,49.33,49.36,49.32,49.33,156538.0,38.0625,38.0856,38.0548,38.0625,156538.0
2015-11-23 10:30:00,49.33,49.37,49.3,49.36,144937.0,38.0625,38.0934,38.0394,38.0856,144937.0
2015-11-23 10:40:00,49.37,49.41,49.35,49.41,142819.0,38.0934,38.1242,38.0779,38.1242,142819.0
2015-11-23 10:50:00,49.41,49.46,49.39,49.46,65240.0,38.1242,38.1628,38.1088,38.1628,65240.0
2015-11-23 11:00:00,49.46,49.46,49.41,49.45,78010.0,38.1628,38.1628,38.1242,38.1551,78010.0
2015-11-23 11:10:00,49.45,49.49,49.44,49.49,142374.0,38.1551,38.186,38.1474,38.186,142374.0
2015-11-23 11:20:00,49.49,49.55,49.46,49.55,104413.0,38.186,38.2323,38.1628,38.2323,104413.0
2015-11-23 11:30:00,49.55,49.56,49.51,49.51,112387.0,38.2323,38.24,38.2014,38.2014,112387.0
2015-11-23 11:40:00,49.51,49.58,49.5,49.57,43020.0,38.2014,38.2554,38.1937,38.2477,43020.0
2015-11-23 11:50:00,49.58,49.6,49.56,49.57,51223.0,38.2554,38.2708,38.24,38.2477,51223.0
2015-11-23 12:00:00,49.57,49.57,49.54,49.55,65225.0,38.2477,38.2477,38.2245,38.2323,65225.0
2015-11-23 12:10:00,49.55,49.56,49.5,49.52,35093.0,38.2323,38.24,38.1937,38.2091,35093.0
2015-11-23 12:20:00,49.53,49.53,49.49,49.5,100778.0,38.2168,38.2168,38.186,38.1937,100778.0
2015-11-23 12:30:00,49.5,49.5,49.47,49.5,70402.0,38.1937,38.1937,38.1705,38.1937,70402.0
2015-11-23 12:40:00,49.5,49.52,49.49,49.52,56524.0,38.1937,38.2091,38.186,38.2091,56524.0
2015-11-23 12:50:00,49.53,49.54,49.51,49.53,33157.0,38.2168,38.2245,38.2014,38.2168,33157.0
2015-11-23 13:00:00,49.53,49.55,49.51,49.52,31021.0,38.2168,38.2323,38.2014,38.2091,31021.0
2015-11-23 13:10:00,49.52,49.52,49.5,49.5,31423.0,38.2091,38.2091,38.1937,38.1937,31423.0
2015-11-23 13:20:00,49.5,49.54,49.5,49.52,31790.0,38.1937,38.2245,38.1937,38.2091,31790.0
2015-11-23 13:30:00,49.52,49.54,49.49,49.52,40590.0,38.2091,38.2245,38.186,38.2091,40590.0
2015-11-23 13:40:00,49.52,49.54,49.51,49.51,32648.0,38.2091,38.2245,38.2014,38.2014,32648.0
2015-11-23 13:50:00,49.52,49.55,49.51,49.51,26604.0,38.2091,38.2323,38.2014,38.2014,26604.0
2015-11-23 14:00:00,49.51,49.51,49.45,49.47,100591.0,38.2014,38.2014,38.1551,38.1705,100591.0
2015-11-23 14:10:00,49.46,49.46,49.43,49.44,74473.0,38.1628,38.1628,38.1397,38.1474,74473.0
2015-11-23 14:20:00,49.44,49.47,49.43,49.46,31400.0,38.1474,38.1705,38.1397,38.1628,31400.0
2015-11-23 14:30:00,49.46,49.47,49.42,49.44,102224.0,38.1628,38.1705,38.1319,38.1474,102224.0
2015-11-23 14:40:00,49.44,49.46,49.42,49.44,35857.0,38.1474,38.1628,38.1319,38.1474,35857.0
2015-11-23 14:50:00,49.45,49.46,49.43,49.44,88821.0,38.1551,38.1628,38.1397,38.1474,88821.0
2015-11-23 15:00:00,49.44,49.45,49.41,49.43,129500.0,38.1474,38.1551,38.1242,38.1397,129500.0
2015-11-23 15:10:00,49.43,49.45,49.42,49.45,60085.0,38.1397,38.1551,38.1319,38.1551,60085.0
2015-11-23 15:20:00,49.44,49.49,49.44,49.48,86002.0,38.1474,38.186,38.1474,38.1782,86002.0
2015-11-23 15:30:00,49.48,49.53,49.47,49.51,190230.0,38.1782,38.2168,38.1705,38.2014,190230.0
2015-11-23 15:40:00,49.51,49.51,49.47,49.49,256214.0,38.2014,38.2014,38.1705,38.186,256214.0
2015-11-23 15:50:00,49.49,49.52,49.47,49.49,715412.0,38.186,38.2091,38.1705,38.186,715412.0
2015-11-24 09:30:00,49.39,49.41,49.17,49.32,321282.0,38.1088,38.1242,37.939,38.0548,321282.0
2015-11-24 09:40:00,49.32,49.41,49.28,49.4,517024.0,38.0548,38.1242,38.0239,38.1165,517024.0
2015-11-24 09:50:00,49.4,49.43,49.3,49.36,253546.0,38.1165,38.1397,38.0394,38.0856,253546.0
2015-11-24 10:00:00,49.37,49.38,49.3,49.36,268076.0,38.0934,38.1011,38.0394,38.0856,268076.0
2015-11-24 10:10:00,49.37,49.42,49.33,49.37,230151.0,38.0934,38.1319,38.0625,38.0934,230151.0
2015-11-24 10:20:00,49.37,49.41,49.32,49.34,146499.0,38.0934,38.1242,38.0548,38.0702,146499.0
2015-11-24 10:30:00,49.34,49.35,49.3,49.35,250564.0,38.0702,38.0779,38.0394,38.0779,250564.0
2015-11-24 10:40:00,49.34,49.35,49.26,49.29,228394.0,38.0702,38.0779,38.0085,38.0316,228394.0
2015-11-24 10:50:00,49.29,49.32,49.28,49.29,233357.0,38.0316,38.0548,38.0239,38.0316,233357.0
2015-11-24 11:00:00,49.29,49.38,49.27,49.38,109705.0,38.0316,38.1011,38.0162,38.1011,109705.0
2015-11-24 11:10:00,49.38,49.39,49.31,49.32,244884.0,38.1011,38.1088,38.0471,38.0548,244884.0
2015-11-24 11:20:00,49.32,49.45,49.32,49.44,154430.0,38.0548,38.1551,38.0548,38.1474,154430.0
2015-11-24 11:30:00,49.45,49.52,49.44,49.5,322839.0,38.1551,38.2091,38.1474,38.1937,322839.0
2015-11-24 11:40:00,49.5,49.52,49.48,49.49,89511.0,38.1937,38.2091,38.1782,38.186,89511.0
2015-11-24 11:50:00,49.49,49.54,49.49,49.52,226506.0,38.186,38.2245,38.186,38.2091,226506.0
2015-11-24 12:00:00,49.52,49.56,49.5,49.52,55245.0,38.2091,38.24,38.1937,38.2091,55245.0
2015-11-24 12:10:00,49.52,49.59,49.52,49.56,285678.0,38.2091,38.2631,38.2091,38.24,285678.0
2015-11-24 12:20:00,49.56,49.58,49.55,49.58,121334.0,38.24,38.2554,38.2323,38.2554,121334.0
2015-11-24 12:30:00,49.58,49.62,49.58,49.6,233816.0,38.2554,38.2863,38.2554,38.2708,233816.0
2015-11-24 12:40:00,49.59,49.62,49.56,49.57,148357.0,38.2631,38.2863,38.24,38.2477,148357.0
2015-11-24 12:50:00,49.57,49.59,49.54,49.56,109380.0,38.2477,38.2631,38.2245,38.24,109380.0
2015-11-24 13:00:00,49.56,49.69,49.56,49.67,273660.0,38.24,38.3403,38.24,38.3248,273660.0
2015-11-24 13:10:00,49.67,49.68,49.63,49.65,137311.0,38.3248,38.3326,38.294,38.3094,137311.0
2015-11-24 13:20:00,49.65,49.72,49.65,49.68,59218.0,38.3094,38.3634,38.3094,38.3326,59218.0
2015-11-24 13:30:00,49.68,49.73,49.67,49.73,758112.0,38.3326,38.3711,38.3248,38.3711,758112.0
2015-11-24 13:40:00,49.73,49.74,49.7,49.7,599703.0,38.3711,38.3789,38.348,38.348,599703.0
2015-11-24 13:50:00,49.69,49.72,49.68,49.72,97759.0,38.3403,38.3634,38.3326,38.3634,97759.0
2015-11-24 14:00:00,49.72,49.76,49.69,49.72,141673.0,38.3634,38.3943,38.3403,38.3634,141673.0
2015-11-24 14:10:00,49.73,49.73,49.6,49.64,133888.0,38.3711,38.3711,38.2708,38.3017,133888.0
2015-11-24 14:20:00,49.64,49.64,49.6,49.61,84858.0,38.3017,38.3017,38.2708,38.2785,84858.0
2015-11-24 14:30:00,49.62,49.68,49.59,49.65,124134.0,38.2863,38.3326,38.2631,38.3094,124134.0
2015-11-24 14:40:00,49.66,49.68,49.65,49.66,64099.0,38.3171,38.3326,38.3094,38.3171,64099.0
2015-11-24 14:50:00,49.66,49.7,49.66,49.69,54901.0,38.3171,38.348,38.3171,38.3403,54901.0
2015-11-24 15:00:00,49.69,49.73,49.65,49.71,127941.0,38.3403,38.3711,38.3094,38.3557,127941.0
2015-11-24 15:10:00,49.72,49.77,49.71,49.72,283929.0,38.3634,38.402,38.3557,38.3634,283929.0
2015-11-24 15:20:00,49.72,49.72,49.64,49.64,215799.0,38.3634,38.3634,38.3017,38.3017,215799.0
2015-11-24 15:30:00,49.64,49.68,49.6,49.62,389254.0,38.3017,38.3326,38.2708,38.2863,389254.0
2015-11-24 15:40:00,49.62,49.63,49.57,49.59,352372.0,38.2863,38.294,38.2477,38.2631,352372.0
2015-11-24 15:50:00,49.59,49.63,49.58,49.61,493618.0,38.2631,38.294,38.2554,38.2785,493618.0
2015-11-25 09:30:00,49.64,49.74,49.6,49.69,171010.0,38.3017,38.3789,38.2708,38.3403,171010.0
2015-11-25 09:40:00,49.7,49.7,49.63,49.67,113822.0,38.348,38.348,38.294,38.3248,113822.0
2015-11-25 09:50:00,49.67,49.72,49.67,49.71,76340.0,38.3248,38.3634,38.3248,38.3557,76340.0
2015-11-25 10:00:00,49.7,49.72,49.64,49.64,226722.0,38.348,38.3634,38.3017,38.3017,226722.0
2015-11-25 10:10:00,49.65,49.71,49.63,49.71,91456.0,38.3094,38.3557,38.294,38.3557,91456.0
2015-11-25 10:20:00,49.71,49.72,49.68,49.69,90065.0,38.3557,38.3634,38.3326,38.3403,90065.0
2015-11-25 10:30:00,49.69,49.76,49.69,49.75,74588.0,38.3403,38.3943,38.3403,38.3866,74588.0
2015-11-25 10:40:00,49.75,49.77,49.73,49.76,51506.0,38.3866,38.402,38.3711,38.3943,51506.0
2015-11-25 10:50:00,49.76,49.78,49.75,49.78,104379.0,38.3943,38.4097,38.3866,38.4097,104379.0
2015-11-25 11:00:00,49.78,49.78,49.73,49.75,51163.0,38.4097,38.4097,38.3711,38.3866,51163.0
2015-11-25 11:10:00,49.76,49.78,49.71,49.76,125509.0,38.3943,38.4097,38.3557,38.3943,125509.0
2015-11-25 11:20:00,49.76,49.79,49.75,49.77,38704.0,38.3943,38.4174,38.3866,38.402,38704.0
2015-11-25 11:30:00,49.77,49.81,49.76,49.8,29711.0,38.402,38.4329,38.3943,38.4251,29711.0
2015-11-25 11:40:00,49.79,49.81,49.77,49.78,33261.0,38.4174,38.4329,38.402,38.4097,33261.0
2015-11-25 11:50:00,49.78,49.81,49.76,49.79,25701.0,38.4097,38.4329,38.3943,38.4174,25701.0
2015-11-25 12:00:00,49.79,49.82,49.78,49.82,43367.0,38.4174,38.4406,38.4097,38.4406,43367.0
2015-11-25 12:10:00,49.81,49.82,49.78,49.8,47674.0,38.4329,38.4406,38.4097,38.4251,47674.0
2015-11-25 12:20:00,49.81,49.82,49.79,49.81,56378.0,38.4329,38.4406,38.4174,38.4329,56378.0
2015-11-25 12:30:00,49.81,49.82,49.78,49.79,52197.0,38.4329,38.4406,38.4097,38.4174,52197.0
2015-11-25 12:40:00,49.79,49.82,49.79,49.82,18600.0,38.4174,38.4406,38.4174,38.4406,18600.0
2015-11-25 12:50:00,49.82,49.85,49.81,49.82,19367.0,38.4406,38.4637,38.4329,38.4406,19367.0
2015-11-25 13:00:00,49.83,49.84,49.8,49.81,38189.0,38.4483,38.456,38.4251,38.4329,38189.0
2015-11-25 13:10:00,49.81,49.82,49.78,49.79,140916.0,38.4329,38.4406,38.4097,38.4174,140916.0
2015-11-25 13:20:00,49.79,49.81,49.77,49.77,30399.0,38.4174,38.4329,38.402,38.402,30399.0
2015-11-25 13:30:00,49.78,49.81,49.78,49.8,48494.0,38.4097,38.4329,38.4097,38.4251,48494.0
2015-11-25 13:40:00,49.8,49.82,49.78,49.82,38887.0,38.4251,38.4406,38.4097,38.4406,38887.0
2015-11-25 13:50:00,49.82,49.87,49.81,49.87,34033.0,38.4406,38.4792,38.4329,38.4792,34033.0
2015-11-25 14:00:00,49.87,49.89,49.86,49.88,40586.0,38.4792,38.4946,38.4714,38.4869,40586.0
2015-11-25 14:10:00,49.87,49.88,49.85,49.87,30233.0,38.4792,38.4869,38.4637,38.4792,30233.0
2015-11-25 14:20:00,49.87,49.88,49.83,49.84,44479.0,38.4792,38.4869,38.4483,38.456,44479.0
2015-11-25 14:30:00,49.84,49.86,49.83,49.86,44585.0,38.456,38.4714,38.4483,38.4714,44585.0
2015-11-25 14:40:00,49.86,49.87,49.84,49.87,39241.0,38.4714,38.4792,38.456,38.4792,39241.0
2015-11-25 14:50:00,49.87,49.87,49.85,49.86,26555.0,38.4792,38.4792,38.4637,38.4714,26555.0
2015-11-25 15:00:00,49.86,49.87,49.84,49.87,34127.0,38.4714,38.4792,38.456,38.4792,34127.0
2015-11-25 15:10:00,49.87,49.88,49.85,49.87,293239.0,38.4792,38.4869,38.4637,38.4792,293239.0
2015-11-25 15:20:00,49.87,49.88,49.85,49.88,102667.0,38.4792,38.4869,38.4637,38.4869,102667.0
2015-11-25 15:30:00,49.87,49.88,49.81,49.82,145033.0,38.4792,38.4869,38.4329,38.4406,145033.0
2015-11-25 15:40:00,49.82,49.82,49.78,49.8,237683.0,38.4406,38.4406,38.4097,38.4251,237683.0
2015-11-25 15:50:00,49.8,49.8,49.75,49.76,463232.0,38.4251,38.4251,38.3866,38.3943,463232.0
2015-11-27 09:30:00,49.75,49.94,49.75,49.81,192426.0,38.3866,38.5332,38.3866,38.4329,192426.0
2015-11-27 09:40:00,49.8,49.84,49.78,49.79,154653.0,38.4251,38.456,38.4097,38.4174,154653.0
2015-11-27 09:50:00,49.78,49.85,49.76,49.82,162744.0,38.4097,38.4637,38.3943,38.4406,162744.0
2015-11-27 10:00:00,49.81,49.84,49.74,49.84,167380.0,38.4329,38.456,38.3789,38.456,167380.0
2015-11-27 10:10:00,49.84,49.86,49.79,49.85,46219.0,38.456,38.4714,38.4174,38.4637,46219.0
2015-11-27 10:20:00,49.85,49.9,49.85,49.88,63217.0,38.4637,38.5023,38.4637,38.4869,63217.0
2015-11-27 10:30:00,49.87,49.9,49.86,49.87,43630.0,38.4792,38.5023,38.4714,38.4792,43630.0
2015-11-27 10:40:00,49.87,49.94,49.86,49.91,58236.0,38.4792,38.5332,38.4714,38.51,58236.0
2015-11-27 10:50:00,49.91,49.94,49.9,49.94,46174.0,38.51,38.5332,38.5023,38.5332,46174.0
2015-11-27 11:00:00,49.94,50.0,49.94,50.0,98791.0,38.5332,38.5795,38.5332,38.5795,98791.0
2015-11-27 11:10:00,49.99,50.02,49.98,50.02,78763.0,38.5717,38.5949,38.564,38.5949,78763.0
2015-11-27 11:20:00,50.02,50.04,50.0,50.02,64042.0,38.5949,38.6103,38.5795,38.5949,64042.0
2015-11-27 11:30:00,50.02,50.07,50.02,50.03,46251.0,38.5949,38.6335,38.5949,38.6026,46251.0
2015-11-27 11:40:00,50.03,50.05,49.99,50.02,56791.0,38.6026,38.618,38.5717,38.5949,56791.0
2015-11-27 11:50:00,50.02,50.03,49.98,50.0,57402.0,38.5949,38.6026,38.564,38.5795,57402.0
2015-11-27 12:00:00,49.99,50.02,49.96,49.97,50009.0,38.5717,38.5949,38.5486,38.5563,50009.0
2015-11-27 12:10:00,49.97,50.0,49.96,49.99,66929.0,38.5563,38.5795,38.5486,38.5717,66929.0
2015-11-27 12:20:00,49.99,50.0,49.97,50.0,39885.0,38.5717,38.5795,38.5563,38.5795,39885.0
2015-11-27 12:30:00,50.0,50.03,49.99,49.99,120277.0,38.5795,38.6026,38.5717,38.5717,120277.0
2015-11-27 12:40:00,49.99,50.0,49.93,49.96,95911.0,38.5717,38.5795,38.5255,38.5486,95911.0
2015-11-27 12:50:00,49.95,49.96,49.92,49.95,567980.0,38.5409,38.5486,38.5177,38.5409,567980.0
2015-11-30 09:30:00,49.97,50.07,49.8,49.83,551413.0,38.5563,38.6335,38.4251,38.4483,551413.0
2015-11-30 09:40:00,49.83,49.83,49.73,49.74,950350.0,38.4483,38.4483,38.3711,38.3789,950350.0
2015-11-30 09:50:00,49.74,49.8,49.7,49.76,233350.0,38.3789,38.4251,38.348,38.3943,233350.0
2015-11-30 10:00:00,49.76,49.78,49.68,49.72,247006.0,38.3943,38.4097,38.3326,38.3634,247006.0
2015-11-30 10:10:00,49.71,49.75,49.67,49.69,142731.0,38.3557,38.3866,38.3248,38.3403,142731.0
2015-11-30 10:20:00,49.69,49.75,49.68,49.75,107479.0,38.3403,38.3866,38.3326,38.3866,107479.0
2015-11-30 10:30:00,49.74,49.81,49.74,49.78,99548.0,38.3789,38.4329,38.3789,38.4097,99548.0
2015-11-30 10:40:00,49.78,49.8,49.74,49.75,66878.0,38.4097,38.4251,38.3789,38.3866,66878.0
2015-11-30 10:50:00,49.75,49.77,49.69,49.71,173705.0,38.3866,38.402,38.3403,38.3557,173705.0
2015-11-30 11:00:00,49.7,49.71,49.68,49.69,71799.0,38.348,38.3557,38.3326,38.3403,71799.0
2015-11-30 11:10:00,49.7,49.75,49.68,49.69,80337.0,38.348,38.3866,38.3326,38.3403,80337.0
2015-11-30 11:20:00,49.7,49.71,49.58,49.59,199490.0,38.348,38.3557,38.2554,38.2631,199490.0
2015-11-30 11:30:00,49.59,49.61,49.57,49.58,112801.0,38.2631,38.2785,38.2477,38.2554,112801.0
2015-11-30 11:40:00,49.57,49.62,49.54,49.55,207375.0,38.2477,38.2863,38.2245,38.2323,207375.0
2015-11-30 11:50:00,49.55,49.57,49.52,49.55,336107.0,38.2323,38.2477,38.2091,38.2323,336107.0
2015-11-30 12:00:00,49.55,49.59,49.54,49.58,163796.0,38.2323,38.2631,38.2245,38.2554,163796.0
2015-11-30 12:10:00,49.58,49.61,49.56,49.6,68200.0,38.2554,38.2785,38.24,38.2708,68200.0
2015-11-30 12:20:00,49.61,49.64,49.6,49.64,54221.0,38.2785,38.3017,38.2708,38.3017,54221.0
2015-11-30 12:30:00,49.65,49.65,49.61,49.62,65082.0,38.3094,38.3094,38.2785,38.2863,65082.0
2015-11-30 12:40:00,49.62,49.67,49.61,49.64,359012.0,38.2863,38.3248,38.2785,38.3017,359012.0
2015-11-30 12:50:00,49.64,49.66,49.62,49.62,223822.0,38.3017,38.3171,38.2863,38.2863,223822.0
2015-11-30 13:00:00,49.62,49.67,49.6,49.65,235887.0,38.2863,38.3248,38.2708,38.3094,235887.0
2015-11-30 13:10:00,49.66,49.67,49.64,49.66,120999.0,38.3171,38.3248,38.3017,38.3171,120999.0
2015-11-30 13:20:00,49.66,49.68,49.62,49.68,136897.0,38.3171,38.3326,38.2863,38.3326,136897.0
2015-11-30 13:30:00,49.67,49.7,49.66,49.7,82857.0,38.3248,38.348,38.3171,38.348,82857.0
2015-11-30 13:40:00,49.7,49.72,49.68,49.7,77721.0,38.348,38.3634,38.3326,38.348,77721.0
2015-11-30 13:50:00,49.7,49.71,49.68,49.69,81165.0,38.348,38.3557,38.3326,38.3403,81165.0
2015-11-30 14:00:00,49.68,49.69,49.64,49.67,91649.0,38.3326,38.3403,38.3017,38.3248,91649.0
2015-11-30 14:10:00,49.68,49.69,49.64,49.64,80785.0,38.3326,38.3403,38.3017,38.3017,80785.0
2015-11-30 14:20:00,49.64,49.64,49.6,49.61,113193.0,38.3017,38.3017,38.2708,38.2785,113193.0
2015-11-30 14:30:00,49.6,49.61,49.54,49.57,254913.0,38.2708,38.2785,38.2245,38.2477,254913.0
2015-11-30 14:40:00,49.57,49.59,49.55,49.58,113126.0,38.2477,38.2631,38.2323,38.2554,113126.0
2015-11-30 14:50:00,49.58,49.59,49.53,49.53,154303.0,38.2554,38.2631,38.2168,38.2168,154303.0
2015-11-30 15:00:00,49.53,49.54,49.49,49.51,169836.0,38.2168,38.2245,38.186,38.2014,169836.0
2015-11-30 15:10:00,49.52,49.52,49.46,49.47,215129.0,38.2091,38.2091,38.1628,38.1705,215129.0
2015-11-30 15:20:00,49.46,49.5,49.42,49.45,362404.0,38.1628,38.1937,38.1319,38.1551,362404.0
2015-11-30 15:30:00,49.45,49.54,49.44,49.51,305821.0,38.1551,38.2245,38.1474,38.2014,305821.0
2015-11-30 15:40:00,49.51,49.52,49.41,49.47,564419.0,38.2014,38.2091,38.1242,38.1705,564419.0
2015-11-30 15:50:00,49.47,49.5,49.43,49.44,1047520.0,38.1705,38.1937,38.1397,38.1474,1047520.0
2015-12-01 09:30:00,49.52,49.78,49.52,49.76,402074.0,38.2091,38.4097,38.2091,38.3943,402074.0
2015-12-01 09:40:00,49.77,49.83,49.76,49.76,257411.0,38.402,38.4483,38.3943,38.3943,257411.0
2015-12-01 09:50:00,49.77,49.82,49.75,49.77,211493.0,38.402,38.4406,38.3866,38.402,211493.0
2015-12-01 10:00:00,49.77,49.77,49.69,49.74,235062.0,38.402,38.402,38.3403,38.3789,235062.0
2015-12-01 10:10:00,49.74,49.74,49.53,49.59,212179.0,38.3789,38.3789,38.2168,38.2631,212179.0
2015-12-01 10:20:00,49.59,49.63,49.58,49.62,85134.0,38.2631,38.294,38.2554,38.2863,85134.0
2015-12-01 10:30:00,49.62,49.69,49.58,49.66,94571.0,38.2863,38.3403,38.2554,38.3171,94571.0
2015-12-01 10:40:00,49.66,49.76,49.65,49.75,416969.0,38.3171,38.3943,38.3094,38.3866,416969.0
2015-12-01 10:50:00,49.76,49.79,49.73,49.75,142709.0,38.3943,38.4174,38.3711,38.3866,142709.0
2015-12-01 11:00:00,49.75,49.76,49.7,49.71,128037.0,38.3866,38.3943,38.348,38.3557,128037.0
2015-12-01 11:10:00,49.71,49.74,49.69,49.71,157648.0,38.3557,38.3789,38.3403,38.3557,157648.0
2015-12-01 11:20:00,49.71,49.76,49.7,49.74,202866.0,38.3557,38.3943,38.348,38.3789,202866.0
2015-12-01 11:30:00,49.74,49.78,49.69,49.69,1304379.0,38.3789,38.4097,38.3403,38.3403,1304379.0
2015-12-01 11:40:00,49.7,49.73,49.69,49.73,103545.0,38.348,38.3711,38.3403,38.3711,103545.0
2015-12-01 11:50:00,49.73,49.75,49.68,49.75,65104.0,38.3711,38.3866,38.3326,38.3866,65104.0
2015-12-01 12:00:00,49.75,49.77,49.74,49.76,82387.0,38.3866,38.402,38.3789,38.3943,82387.0
2015-12-01 12:10:00,49.77,49.79,49.75,49.76,66282.0,38.402,38.4174,38.3866,38.3943,66282.0
2015-12-01 12:20:00,49.75,49.8,49.74,49.8,58740.0,38.3866,38.4251,38.3789,38.4251,58740.0
2015-12-01 12:30:00,49.8,49.85,49.79,49.85,62804.0,38.4251,38.4637,38.4174,38.4637,62804.0
2015-12-01 12:40:00,49.84,49.87,49.82,49.84,94287.0,38.456,38.4792,38.4406,38.456,94287.0
2015-12-01 12:50:00,49.84,49.86,49.84,49.85,52944.0,38.456,38.4714,38.456,38.4637,52944.0
2015-12-01 13:00:00,49.85,49.85,49.8,49.82,188709.0,38.4637,38.4637,38.4251,38.4406,188709.0
2015-12-01 13:10:00,49.82,49.82,49.75,49.75,95625.0,38.4406,38.4406,38.3866,38.3866,95625.0
2015-12-01 13:20:00,49.75,49.77,49.72,49.73,430725.0,38.3866,38.402,38.3634,38.3711,430725.0
2015-12-01 13:30:00,49.73,49.74,49.69,49.7,89117.0,38.3711,38.3789,38.3403,38.348,89117.0
2015-12-01 13:40:00,49.71,49.72,49.68,49.7,58894.0,38.3557,38.3634,38.3326,38.348,58894.0
2015-12-01 13:50:00,49.69,49.72,49.69,49.7,47242.0,38.3403,38.3634,38.3403,38.348,47242.0
2015-12-01 14:00:00,49.69,49.74,49.69,49.71,35005.0,38.3403,38.3789,38.3403,38.3557,35005.0
2015-12-01 14:10:00,49.71,49.73,49.68,49.72,104700.0,38.3557,38.3711,38.3326,38.3634,104700.0
2015-12-01 14:20:00,49.73,49.75,49.72,49.73,79587.0,38.3711,38.3866,38.3634,38.3711,79587.0
2015-12-01 14:30:00,49.73,49.73,49.68,49.69,254725.0,38.3711,38.3711,38.3326,38.3403,254725.0
2015-12-01 14:40:00,49.7,49.74,49.68,49.72,112590.0,38.348,38.3789,38.3326,38.3634,112590.0
2015-12-01 14:50:00,49.72,49.73,49.68,49.69,97957.0,38.3634,38.3711,38.3326,38.3403,97957.0
2015-12-01 15:00:00,49.69,49.72,49.68,49.7,75398.0,38.3403,38.3634,38.3326,38.348,75398.0
2015-12-01 15:10:00,49.7,49.71,49.67,49.7,70151.0,38.348,38.3557,38.3248,38.348,70151.0
2015-12-01 15:20:00,49.7,49.76,49.69,49.75,96861.0,38.348,38.3943,38.3403,38.3866,96861.0
2015-12-01 15:30:00,49.75,49.83,49.74,49.81,247853.0,38.3866,38.4483,38.3789,38.4329,247853.0
2015-12-01 15:40:00,49.81,49.85,49.8,49.82,151615.0,38.4329,38.4637,38.4251,38.4406,151615.0
2015-12-01 15:50:00,49.83,49.87,49.81,49.82,511569.0,38.4483,38.4792,38.4329,38.4406,511569.0
2015-12-02 09:30:00,49.77,49.86,49.68,49.75,191482.0,38.402,38.4714,38.3326,38.3866,191482.0
2015-12-02 09:40:00,49.74,49.78,49.72,49.76,419251.0,38.3789,38.4097,38.3634,38.3943,419251.0
2015-12-02 09:50:00,49.75,49.78,49.71,49.78,291093.0,38.3866,38.4097,38.3557,38.4097,291093.0
2015-12-02 10:00:00,49.78,49.86,49.78,49.79,380751.0,38.4097,38.4714,38.4097,38.4174,380751.0
2015-12-02 10:10:00,49.79,49.82,49.76,49.8,116255.0,38.4174,38.4406,38.3943,38.4251,116255.0
2015-12-02 10:20:00,49.8,49.81,49.77,49.78,71237.0,38.4251,38.4329,38.402,38.4097,71237.0
2015-12-02 10:30:00,49.77,49.84,49.76,49.84,91701.0,38.402,38.456,38.3943,38.456,91701.0
2015-12-02 10:40:00,49.84,49.86,49.81,49.84,160382.0,38.456,38.4714,38.4329,38.456,160382.0
2015-12-02 10:50:00,49.85,49.89,49.84,49.87,77909.0,38.4637,38.4946,38.456,38.4792,77909.0
2015-12-02 11:00:00,49.87,49.87,49.79,49.81,403748.0,38.4792,38.4792,38.4174,38.4329,403748.0
2015-12-02 11:10:00,49.82,49.85,49.8,49.83,217613.0,38.4406,38.4637,38.4251,38.4483,217613.0
2015-12-02 11:20:00,49.82,49.83,49.79,49.8,73880.0,38.4406,38.4483,38.4174,38.4251,73880.0
2015-12-02 11:30:00,49.81,49.82,49.79,49.82,65004.0,38.4329,38.4406,38.4174,38.4406,65004.0
2015-12-02 11:40:00,49.83,49.83,49.78,49.82,96629.0,38.4483,38.4483,38.4097,38.4406,96629.0
2015-12-02 11:50:00,49.81,49.87,49.81,49.86,50383.0,38.4329,38.4792,38.4329,38.4714,50383.0
2015-12-02 12:00:00,49.86,49.91,49.85,49.87,351974.0,38.4714,38.51,38.4637,38.4792,351974.0
2015-12-02 12:10:00,49.86,49.86,49.8,49.8,48934.0,38.4714,38.4714,38.4251,38.4251,48934.0
2015-12-02 12:20:00,49.79,49.87,49.78,49.85,76568.0,38.4174,38.4792,38.4097,38.4637,76568.0
2015-12-02 12:30:00,49.85,49.9,49.84,49.89,55599.0,38.4637,38.5023,38.456,38.4946,55599.0
2015-12-02 12:40:00,49.89,49.91,49.87,49.89,89620.0,38.4946,38.51,38.4792,38.4946,89620.0
2015-12-02 12:50:00,49.9,49.9,49.84,49.84,30696.0,38.5023,38.5023,38.456,38.456,30696.0
2015-12-02 13:00:00,49.84,49.86,49.81,49.86,53385.0,38.456,38.4714,38.4329,38.4714,53385.0
2015-12-02 13:10:00,49.85,49.89,49.85,49.86,198941.0,38.4637,38.4946,38.4637,38.4714,198941.0
2015-12-02 13:20:00,49.85,49.88,49.84,49.87,28069.0,38.4637,38.4869,38.456,38.4792,28069.0
2015-12-02 13:30:00,49.88,49.89,49.84,49.85,81099.0,38.4869,38.4946,38.456,38.4637,81099.0
2015-12-02 13:40:00,49.85,49.86,49.81,49.82,24634.0,38.4637,38.4714,38.4329,38.4406,24634.0
2015-12-02 13:50:00,49.82,49.84,49.8,49.82,50359.0,38.4406,38.456,38.4251,38.4406,50359.0
2015-12-02 14:00:00,49.83,49.83,49.74,49.76,157485.0,38.4483,38.4483,38.3789,38.3943,157485.0
2015-12-02 14:10:00,49.76,49.76,49.69,49.73,193549.0,38.3943,38.3943,38.3403,38.3711,193549.0
2015-12-02 14:20:00,49.73,49.78,49.7,49.72,136230.0,38.3711,38.4097,38.348,38.3634,136230.0
2015-12-02 14:30:00,49.71,49.73,49.67,49.71,121170.0,38.3557,38.3711,38.3248,38.3557,121170.0
2015-12-02 14:40:00,49.71,49.71,49.6,49.64,306791.0,38.3557,38.3557,38.2708,38.3017,306791.0
2015-12-02 14:50:00,49.63,49.65,49.58,49.6,149797.0,38.294,38.3094,38.2554,38.2708,149797.0
2015-12-02 15:00:00,49.6,49.65,49.58,49.65,229929.0,38.2708,38.3094,38.2554,38.3094,229929.0
2015-12-02 15:10:00,49.64,49.69,49.62,49.68,135957.0,38.3017,38.3403,38.2863,38.3326,135957.0
2015-12-02 15:20:00,49.68,49.72,49.65,49.65,108066.0,38.3326,38.3634,38.3094,38.3094,108066.0
2015-12-02 15:30:00,49.65,49.67,49.59,49.6,478604.0,38.3094,38.3248,38.2631,38.2708,478604.0
2015-12-02 15:40:00,49.6,49.64,49.53,49.55,429555.0,38.2708,38.3017,38.2168,38.2323,429555.0
2015-12-02 15:50:00,49.54,49.6,49.52,49.59,449776.0,38.2245,38.2708,38.2091,38.2631,449776.0
2015-12-03 09:30:00,49.77,49.77,49.65,49.72,320244.0,38.402,38.402,38.3094,38.3634,320244.0
2015-12-03 09:40:00,49.73,49.79,49.63,49.65,514162.0,38.3711,38.4174,38.294,38.3094,514162.0
2015-12-03 09:50:00,49.66,49.73,49.62,49.63,331773.0,38.3171,38.3711,38.2863,38.294,331773.0
2015-12-03 10:00:00,49.62,49.64,49.53,49.55,348992.0,38.2863,38.3017,38.2168,38.2323,348992.0
2015-12-03 10:10:00,49.56,49.68,49.55,49.64,178576.0,38.24,38.3326,38.2323,38.3017,178576.0
2015-12-03 10:20:00,49.63,49.72,49.58,49.7,178049.0,38.294,38.3634,38.2554,38.348,178049.0
2015-12-03 10:30:00,49.7,49.73,49.64,49.64,148614.0,38.348,38.3711,38.3017,38.3017,148614.0
2015-12-03 10:40:00,49.63,49.77,49.63,49.77,85671.0,38.294,38.402,38.294,38.402,85671.0
2015-12-03 10:50:00,49.76,49.83,49.76,49.79,181523.0,38.3943,38.4483,38.3943,38.4174,181523.0
2015-12-03 11:00:00,49.79,49.89,49.77,49.88,107877.0,38.4174,38.4946,38.402,38.4869,107877.0
2015-12-03 11:10:00,49.88,49.95,49.86,49.94,112670.0,38.4869,38.5409,38.4714,38.5332,112670.0
2015-12-03 11:20:00,49.93,49.95,49.86,49.89,144304.0,38.5255,38.5409,38.4714,38.4946,144304.0
2015-12-03 11:30:00,49.89,49.89,49.76,49.8,112611.0,38.4946,38.4946,38.3943,38.4251,112611.0
2015-12-03 11:40:00,49.8,49.81,49.72,49.74,64519.0,38.4251,38.4329,38.3634,38.3789,64519.0
2015-12-03 11:50:00,49.74,49.77,49.72,49.77,43962.0,38.3789,38.402,38.3634,38.402,43962.0
2015-12-03 12:00:00,49.77,49.78,49.71,49.71,126681.0,38.402,38.4097,38.3557,38.3557,126681.0
2015-12-03 12:10:00,49.71,49.72,49.63,49.64,39096.0,38.3557,38.3634,38.294,38.3017,39096.0
2015-12-03 12:20:00,49.64,49.65,49.49,49.54,195958.0,38.3017,38.3094,38.186,38.2245,195958.0
2015-12-03 12:30:00,49.54,49.55,49.48,49.55,140147.0,38.2245,38.2323,38.1782,38.2323,140147.0
2015-12-03 12:40:00,49.54,49.6,49.54,49.58,225708.0,38.2245,38.2708,38.2245,38.2554,225708.0
2015-12-03 12:50:00,49.57,49.58,49.49,49.5,148253.0,38.2477,38.2554,38.186,38.1937,148253.0
2015-12-03 13:00:00,49.5,49.51,49.46,49.48,167442.0,38.1937,38.2014,38.1628,38.1782,167442.0
2015-12-03 13:10:00,49.48,49.53,49.48,49.53,143853.0,38.1782,38.2168,38.1782,38.2168,143853.0
2015-12-03 13:20:00,49.53,49.58,49.51,49.56,144150.0,38.2168,38.2554,38.2014,38.24,144150.0
2015-12-03 13:30:00,49.57,49.57,49.47,49.48,166832.0,38.2477,38.2477,38.1705,38.1782,166832.0
2015-12-03 13:40:00,49.49,49.49,49.38,49.39,204014.0,38.186,38.186,38.1011,38.1088,204014.0
2015-12-03 13:50:00,49.39,49.39,49.34,49.35,245958.0,38.1088,38.1088,38.0702,38.0779,245958.0
2015-12-03 14:00:00,49.35,49.36,49.29,49.32,219112.0,38.0779,38.0856,38.0316,38.0548,219112.0
2015-12-03 14:10:00,49.32,49.36,49.32,49.33,137806.0,38.0548,38.0856,38.0548,38.0625,137806.0
2015-12-03 14:20:00,49.33,49.34,49.23,49.25,86867.0,38.0625,38.0702,37.9853,38.0008,86867.0
2015-12-03 14:30:00,49.26,49.26,49.18,49.24,186180.0,38.0085,38.0085,37.9468,37.9931,186180.0
2015-12-03 14:40:00,49.25,49.25,49.15,49.23,328845.0,38.0008,38.0008,37.9236,37.9853,328845.0
2015-12-03 14:50:00,49.22,49.29,49.21,49.28,115427.0,37.9776,38.0316,37.9699,38.0239,115427.0
2015-12-03 15:00:00,49.27,49.29,49.21,49.22,180473.0,38.0162,38.0316,37.9699,37.9776,180473.0
2015-12-03 15:10:00,49.21,49.24,49.2,49.22,171846.0,37.9699,37.9931,37.9622,37.9776,171846.0
2015-12-03 15:20:00,49.21,49.29,49.19,49.22,197829.0,37.9699,38.0316,37.9545,37.9776,197829.0
2015-12-03 15:30:00,49.21,49.3,49.14,49.29,677454.0,37.9699,38.0394,37.9159,38.0316,677454.0
2015-12-03 15:40:00,49.29,49.34,49.23,49.34,427204.0,38.0316,38.0702,37.9853,38.0702,427204.0
2015-12-03 15:50:00,49.33,49.36,49.26,49.34,2146009.0,38.0625,38.0856,38.0085,38.0702,2146009.0
2015-12-04 09:30:00,49.46,49.81,49.26,49.8,555370.0,38.1628,38.4329,38.0085,38.4251,555370.0
2015-12-04 09:40:00,49.81,50.05,49.81,50.02,629151.0,38.4329,38.618,38.4329,38.5949,629151.0
2015-12-04 09:50:00,50.01,50.07,49.99,50.0,292061.0,38.5872,38.6335,38.5717,38.5795,292061.0
2015-12-04 10:00:00,50.01,50.03,49.94,49.97,284847.0,38.5872,38.6026,38.5332,38.5563,284847.0
2015-12-04 10:10:00,49.98,50.09,49.98,50.08,327633.0,38.564,38.6489,38.564,38.6412,327633.0
2015-12-04 10:20:00,50.08,50.18,50.07,50.15,913268.0,38.6412,38.7184,38.6335,38.6952,913268.0
2015-12-04 10:30:00,50.15,50.26,50.12,50.25,593465.0,38.6952,38.7801,38.6721,38.7724,593465.0
2015-12-04 10:40:00,50.25,50.26,50.17,50.21,479704.0,38.7724,38.7801,38.7106,38.7415,479704.0
2015-12-04 10:50:00,50.21,50.22,50.17,50.19,294771.0,38.7415,38.7492,38.7106,38.7261,294771.0
2015-12-04 11:00:00,50.19,50.21,50.14,50.15,479112.0,38.7261,38.7415,38.6875,38.6952,479112.0
2015-12-04 11:10:00,50.15,50.19,50.11,50.15,278987.0,38.6952,38.7261,38.6643,38.6952,278987.0
2015-12-04 11:20:00,50.16,50.21,50.12,50.13,153098.0,38.7029,38.7415,38.6721,38.6798,153098.0
2015-12-04 11:30:00,50.13,50.2,50.12,50.19,46321.0,38.6798,38.7338,38.6721,38.7261,46321.0
2015-12-04 11:40:00,50.18,50.19,50.06,50.07,77751.0,38.7184,38.7261,38.6258,38.6335,77751.0
2015-12-04 11:50:00,50.08,50.1,50.06,50.06,56713.0,38.6412,38.6566,38.6258,38.6258,56713.0
2015-12-04 12:00:00,50.05,50.06,49.99,50.04,46331.0,38.618,38.6258,38.5717,38.6103,46331.0
2015-12-04 12:10:00,50.05,50.09,50.03,50.04,284200.0,38.618,38.6489,38.6026,38.6103,284200.0
2015-12-04 12:20:00,50.04,50.07,50.0,50.03,116952.0,38.6103,38.6335,38.5795,38.6026,116952.0
2015-12-04 12:30:00,50.03,50.21,50.02,50.21,180113.0,38.6026,38.7415,38.5949,38.7415,180113.0
2015-12-04 12:40:00,50.21,50.29,50.2,50.28,223642.0,38.7415,38.8032,38.7338,38.7955,223642.0
2015-12-04 12:50:00,50.29,50.35,50.27,50.33,96567.0,38.8032,38.8495,38.7878,38.8341,96567.0
2015-12-04 13:00:00,50.33,50.42,50.32,50.41,219646.0,38.8341,38.9035,38.8264,38.8958,219646.0
2015-12-04 13:10:00,50.41,50.44,50.36,50.39,316415.0,38.8958,38.919,38.8572,38.8804,316415.0
2015-12-04 13:20:00,50.38,50.42,50.35,50.39,175154.0,38.8727,38.9035,38.8495,38.8804,175154.0
2015-12-04 13:30:00,50.39,50.4,50.34,50.39,71370.0,38.8804,38.8881,38.8418,38.8804,71370.0
2015-12-04 13:40:00,50.38,50.39,50.3,50.32,160974.0,38.8727,38.8804,38.8109,38.8264,160974.0
2015-12-04 13:50:00,50.32,50.34,50.3,50.32,116544.0,38.8264,38.8418,38.8109,38.8264,116544.0
2015-12-04 14:00:00,50.32,50.34,50.28,50.31,227149.0,38.8264,38.8418,38.7955,38.8187,227149.0
2015-12-04 14:10:00,50.3,50.32,50.28,50.29,128868.0,38.8109,38.8264,38.7955,38.8032,128868.0
2015-12-04 14:20:00,50.28,50.32,50.27,50.3,760787.0,38.7955,38.8264,38.7878,38.8109,760787.0
2015-12-04 14:30:00,50.3,50.34,50.28,50.32,174218.0,38.8109,38.8418,38.7955,38.8264,174218.0
2015-12-04 14:40:00,50.32,50.39,50.31,50.39,122897.0,38.8264,38.8804,38.8187,38.8804,122897.0
2015-12-04 14:50:00,50.37,50.42,50.37,50.41,157162.0,38.865,38.9035,38.865,38.8958,157162.0
2015-12-04 15:00:00,50.41,50.45,50.38,50.45,229255.0,38.8958,38.9267,38.8727,38.9267,229255.0
2015-12-04 15:10:00,50.45,50.47,50.41,50.44,348395.0,38.9267,38.9421,38.8958,38.919,348395.0
2015-12-04 15:20:00,50.43,50.47,50.41,50.45,399403.0,38.9112,38.9421,38.8958,38.9267,399403.0
2015-12-04 15:30:00,50.46,50.46,50.38,50.41,402092.0,38.9344,38.9344,38.8727,38.8958,402092.0
2015-12-04 15:40:00,50.4,50.48,50.4,50.44,394674.0,38.8881,38.9498,38.8881,38.919,394674.0
2015-12-04 15:50:00,50.44,50.46,50.42,50.43,900306.0,38.919,38.9344,38.9035,38.9112,900306.0
2015-12-07 09:30:00,50.63,50.71,50.49,50.71,610113.0,39.0656,39.1273,38.9575,39.1273,610113.0
2015-12-07 09:40:00,50.71,50.74,50.66,50.66,248274.0,39.1273,39.1504,39.0887,39.0887,248274.0
2015-12-07 09:50:00,50.65,50.66,50.58,50.59,277496.0,39.081,39.0887,39.027,39.0347,277496.0
2015-12-07 10:00:00,50.59,50.62,50.53,50.57,194698.0,39.0347,39.0579,38.9884,39.0193,194698.0
2015-12-07 10:10:00,50.58,50.67,50.56,50.64,826779.0,39.027,39.0964,39.0116,39.0733,826779.0
2015-12-07 10:20:00,50.65,50.65,50.6,50.61,259743.0,39.081,39.081,39.0424,39.0501,259743.0
2015-12-07 10:30:00,50.61,50.61,50.47,50.53,441415.0,39.0501,39.0501,38.9421,38.9884,441415.0
2015-12-07 10:40:00,50.52,50.52,50.38,50.4,360743.0,38.9807,38.9807,38.8727,38.8881,360743.0
2015-12-07 10:50:00,50.41,50.49,50.39,50.49,149047.0,38.8958,38.9575,38.8804,38.9575,149047.0
2015-12-07 11:00:00,50.48,50.5,50.4,50.49,157360.0,38.9498,38.9653,38.8881,38.9575,157360.0
2015-12-07 11:10:00,50.48,50.51,50.44,50.47,137352.0,38.9498,38.973,38.919,38.9421,137352.0
2015-12-07 11:20:00,50.46,50.5,50.4,50.43,169761.0,38.9344,38.9653,38.8881,38.9112,169761.0
2015-12-07 11:30:00,50.43,50.48,50.41,50.46,77636.0,38.9112,38.9498,38.8958,38.9344,77636.0
2015-12-07 11:40:00,50.46,50.48,50.41,50.46,94037.0,38.9344,38.9498,38.8958,38.9344,94037.0
2015-12-07 11:50:00,50.46,50.53,50.46,50.52,151695.0,38.9344,38.9884,38.9344,38.9807,151695.0
2015-12-07 12:00:00,50.51,50.51,50.43,50.43,55826.0,38.973,38.973,38.9112,38.9112,55826.0
2015-12-07 12:10:00,50.42,50.49,50.42,50.47,55413.0,38.9035,38.9575,38.9035,38.9421,55413.0
2015-12-07 12:20:00,50.47,50.49,50.45,50.47,248377.0,38.9421,38.9575,38.9267,38.9421,248377.0
2015-12-07 12:30:00,50.47,50.47,50.42,50.43,127889.0,38.9421,38.9421,38.9035,38.9112,127889.0
2015-12-07 12:40:00,50.43,50.46,50.42,50.45,42980.0,38.9112,38.9344,38.9035,38.9267,42980.0
2015-12-07 12:50:00,50.45,50.47,50.39,50.42,57483.0,38.9267,38.9421,38.8804,38.9035,57483.0
2015-12-07 13:00:00,50.42,50.52,50.41,50.51,96634.0,38.9035,38.9807,38.8958,38.973,96634.0
2015-12-07 13:10:00,50.5,50.52,50.4,50.49,86094.0,38.9653,38.9807,38.8881,38.9575,86094.0
2015-12-07 13:20:00,50.49,50.52,50.46,50.52,101430.0,38.9575,38.9807,38.9344,38.9807,101430.0
2015-12-07 13:30:00,50.51,50.52,50.47,50.49,102230.0,38.973,38.9807,38.9421,38.9575,102230.0
2015-12-07 13:40:00,50.49,50.49,50.41,50.43,93223.0,38.9575,38.9575,38.8958,38.9112,93223.0
2015-12-07 13:50:00,50.43,50.49,50.41,50.49,84675.0,38.9112,38.9575,38.8958,38.9575,84675.0
2015-12-07 14:00:00,50.49,50.57,50.47,50.56,143518.0,38.9575,39.0193,38.9421,39.0116,143518.0
2015-12-07 14:10:00,50.56,50.56,50.52,50.53,40111.0,39.0116,39.0116,38.9807,38.9884,40111.0
2015-12-07 14:20:00,50.53,50.56,50.51,50.55,64455.0,38.9884,39.0116,38.973,39.0038,64455.0
2015-12-07 14:30:00,50.56,50.59,50.48,50.53,93218.0,39.0116,39.0347,38.9498,38.9884,93218.0
2015-12-07 14:40:00,50.52,50.53,50.49,50.51,80946.0,38.9807,38.9884,38.9575,38.973,80946.0
2015-12-07 14:50:00,50.51,50.55,50.49,50.5,117234.0,38.973,39.0038,38.9575,38.9653,117234.0
2015-12-07 15:00:00,50.5,50.5,50.44,50.48,86366.0,38.9653,38.9653,38.919,38.9498,86366.0
2015-12-07 15:10:00,50.48,50.54,50.45,50.54,131659.0,38.9498,38.9961,38.9267,38.9961,131659.0
2015-12-07 15:20:00,50.54,50.59,50.53,50.59,111408.0,38.9961,39.0347,38.9884,39.0347,111408.0
2015-12-07 15:30:00,50.58,50.6,50.51,50.55,207046.0,39.027,39.0424,38.973,39.0038,207046.0
2015-12-07 15:40:00,50.55,50.63,50.53,50.62,351777.0,39.0038,39.0656,38.9884,39.0579,351777.0
2015-12-07 15:50:00,50.63,50.65,50.56,50.59,1055428.0,39.0656,39.081,39.0116,39.0347,1055428.0
2015-12-08 09:30:00,50.26,50.47,50.17,50.39,276684.0,38.7801,38.9421,38.7106,38.8804,276684.0
2015-12-08 09:40:00,50.38,50.43,50.32,50.37,239040.0,38.8727,38.9112,38.8264,38.865,239040.0
2015-12-08 09:50:00,50.37,50.37,50.25,50.29,184461.0,38.865,38.865,38.7724,38.8032,184461.0
2015-12-08 10:00:00,50.28,50.39,50.28,50.37,340368.0,38.7955,38.8804,38.7955,38.865,340368.0
2015-12-08 10:10:00,50.37,50.39,50.23,50.24,212694.0,38.865,38.8804,38.7569,38.7646,212694.0
2015-12-08 10:20:00,50.24,50.24,50.16,50.2,266616.0,38.7646,38.7646,38.7029,38.7338,266616.0
2015-12-08 10:30:00,50.18,50.31,50.15,50.25,151159.0,38.7184,38.8187,38.6952,38.7724,151159.0
2015-12-08 10:40:00,50.25,50.32,50.25,50.29,214079.0,38.7724,38.8264,38.7724,38.8032,214079.0
2015-12-08 10:50:00,50.29,50.3,50.25,50.3,134676.0,38.8032,38.8109,38.7724,38.8109,134676.0
2015-12-08 11:00:00,50.3,50.47,50.3,50.46,271047.0,38.8109,38.9421,38.8109,38.9344,271047.0
2015-12-08 11:10:00,50.46,50.48,50.41,50.48,116794.0,38.9344,38.9498,38.8958,38.9498,116794.0
2015-12-08 11:20:00,50.48,50.52,50.38,50.39,214680.0,38.9498,38.9807,38.8727,38.8804,214680.0
2015-12-08 11:30:00,50.38,50.4,50.29,50.29,165060.0,38.8727,38.8881,38.8032,38.8032,165060.0
2015-12-08 11:40:00,50.29,50.33,50.28,50.29,102440.0,38.8032,38.8341,38.7955,38.8032,102440.0
2015-12-08 11:50:00,50.29,50.34,50.25,50.33,106326.0,38.8032,38.8418,38.7724,38.8341,106326.0
2015-12-08 12:00:00,50.33,50.33,50.25,50.28,43406.0,38.8341,38.8341,38.7724,38.7955,43406.0
2015-12-08 12:10:00,50.28,50.29,50.2,50.23,85222.0,38.7955,38.8032,38.7338,38.7569,85222.0
2015-12-08 12:20:00,50.23,50.26,50.21,50.23,58936.0,38.7569,38.7801,38.7415,38.7569,58936.0
2015-12-08 12:30:00,50.22,50.26,50.2,50.24,57849.0,38.7492,38.7801,38.7338,38.7646,57849.0
2015-12-08 12:40:00,50.24,50.28,50.22,50.25,45959.0,38.7646,38.7955,38.7492,38.7724,45959.0
2015-12-08 12:50:00,50.25,50.33,50.24,50.33,73208.0,38.7724,38.8341,38.7646,38.8341,73208.0
2015-12-08 13:00:00,50.34,50.38,50.33,50.33,44023.0,38.8418,38.8727,38.8341,38.8341,44023.0
2015-12-08 13:10:00,50.33,50.37,50.28,50.28,71120.0,38.8341,38.865,38.7955,38.7955,71120.0
2015-12-08 13:20:00,50.28,50.31,50.24,50.27,63157.0,38.7955,38.8187,38.7646,38.7878,63157.0
2015-12-08 13:30:00,50.29,50.36,50.29,50.34,119947.0,38.8032,38.8572,38.8032,38.8418,119947.0
2015-12-08 13:40:00,50.34,50.37,50.32,50.32,54230.0,38.8418,38.865,38.8264,38.8264,54230.0
2015-12-08 13:50:00,50.32,50.38,50.31,50.37,36535.0,38.8264,38.8727,38.8187,38.865,36535.0
2015-12-08 14:00:00,50.38,50.5,50.37,50.5,75638.0,38.8727,38.9653,38.865,38.9653,75638.0
2015-12-08 14:10:00,50.49,50.5,50.46,50.48,111920.0,38.9575,38.9653,38.9344,38.9498,111920.0
2015-12-08 14:20:00,50.48,50.48,50.42,50.45,182718.0,38.9498,38.9498,38.9035,38.9267,182718.0
2015-12-08 14:30:00,50.44,50.47,50.41,50.46,57298.0,38.919,38.9421,38.8958,38.9344,57298.0
2015-12-08 14:40:00,50.45,50.51,50.42,50.47,72528.0,38.9267,38.973,38.9035,38.9421,72528.0
2015-12-08 14:50:00,50.47,50.5,50.42,50.43,123588.0,38.9421,38.9653,38.9035,38.9112,123588.0
2015-12-08 15:00:00,50.42,50.45,50.37,50.43,198103.0,38.9035,38.9267,38.865,38.9112,198103.0
2015-12-08 15:10:00,50.44,50.45,50.35,50.36,205715.0,38.919,38.9267,38.8495,38.8572,205715.0
2015-12-08 15:20:00,50.35,50.43,50.34,50.37,161633.0,38.8495,38.9112,38.8418,38.865,161633.0
2015-12-08 15:30:00,50.38,50.48,50.34,50.44,207521.0,38.8727,38.9498,38.8418,38.919,207521.0
2015-12-08 15:40:00,50.44,50.51,50.4,50.5,290420.0,38.919,38.973,38.8881,38.9653,290420.0
2015-12-08 15:50:00,50.5,50.56,50.44,50.46,636924.0,38.9653,39.0116,38.919,38.9344,636924.0
2015-12-09 09:30:00,50.17,50.24,50.01,50.24,3755262.0,38.7106,38.7646,38.5872,38.7646,3755262.0
2015-12-09 09:40:00,50.23,50.33,50.2,50.33,232575.0,38.7569,38.8341,38.7338,38.8341,232575.0
2015-12-09 09:50:00,50.34,50.36,50.28,50.33,271600.0,38.8418,38.8572,38.7955,38.8341,271600.0
2015-12-09 10:00:00,50.32,50.41,50.29,50.41,247572.0,38.8264,38.8958,38.8032,38.8958,247572.0
2015-12-09 10:10:00,50.41,50.54,50.41,50.53,576316.0,38.8958,38.9961,38.8958,38.9884,576316.0
2015-12-09 10:20:00,50.52,50.56,50.5,50.53,287599.0,38.9807,39.0116,38.9653,38.9884,287599.0
2015-12-09 10:30:00,50.54,50.71,50.53,50.63,412593.0,38.9961,39.1273,38.9884,39.0656,412593.0
2015-12-09 10:40:00,50.64,50.66,50.55,50.56,335763.0,39.0733,39.0887,39.0038,39.0116,335763.0
2015-12-09 10:50:00,50.57,50.59,50.54,50.57,255769.0,39.0193,39.0347,38.9961,39.0193,255769.0
2015-12-09 11:00:00,50.58,50.62,50.54,50.58,154424.0,39.027,39.0579,38.9961,39.027,154424.0
2015-12-09 11:10:00,50.58,50.63,50.52,50.55,127676.0,39.027,39.0656,38.9807,39.0038,127676.0
2015-12-09 11:20:00,50.54,50.56,50.48,50.53,72205.0,38.9961,39.0116,38.9498,38.9884,72205.0
2015-12-09 11:30:00,50.53,50.54,50.4,50.41,380686.0,38.9884,38.9961,38.8881,38.8958,380686.0
2015-12-09 11:40:00,50.42,50.43,50.19,50.23,297623.0,38.9035,38.9112,38.7261,38.7569,297623.0
2015-12-09 11:50:00,50.23,50.27,50.18,50.23,77207.0,38.7569,38.7878,38.7184,38.7569,77207.0
2015-12-09 12:00:00,50.24,50.3,50.24,50.3,174386.0,38.7646,38.8109,38.7646,38.8109,174386.0
2015-12-09 12:10:00,50.29,50.3,50.15,50.16,266044.0,38.8032,38.8109,38.6952,38.7029,266044.0
2015-12-09 12:20:00,50.15,50.15,50.0,50.01,493161.0,38.6952,38.6952,38.5795,38.5872,493161.0
2015-12-09 12:30:00,50.02,50.02,49.88,49.89,298030.0,38.5949,38.5949,38.4869,38.4946,298030.0
2015-12-09 12:40:00,49.89,49.91,49.81,49.91,393946.0,38.4946,38.51,38.4329,38.51,393946.0
2015-12-09 12:50:00,49.9,49.92,49.81,49.85,262690.0,38.5023,38.5177,38.4329,38.4637,262690.0
2015-12-09 13:00:00,49.85,49.94,49.77,49.89,427643.0,38.4637,38.5332,38.402,38.4946,427643.0
2015-12-09 13:10:00,49.89,49.99,49.87,49.92,392761.0,38.4946,38.5717,38.4792,38.5177,392761.0
2015-12-09 13:20:00,49.92,49.95,49.86,49.91,441066.0,38.5177,38.5409,38.4714,38.51,441066.0
2015-12-09 13:30:00,49.91,49.91,49.83,49.89,321486.0,38.51,38.51,38.4483,38.4946,321486.0
2015-12-09 13:40:00,49.89,49.91,49.82,49.88,226302.0,38.4946,38.51,38.4406,38.4869,226302.0
2015-12-09 13:50:00,49.88,49.95,49.88,49.89,304072.0,38.4869,38.5409,38.4869,38.4946,304072.0
2015-12-09 14:00:00,49.89,49.95,49.87,49.92,296978.0,38.4946,38.5409,38.4792,38.5177,296978.0
2015-12-09 14:10:00,49.91,49.98,49.91,49.94,188862.0,38.51,38.564,38.51,38.5332,188862.0
2015-12-09 14:20:00,49.93,49.94,49.87,49.92,310895.0,38.5255,38.5332,38.4792,38.5177,310895.0
2015-12-09 14:30:00,49.91,49.98,49.9,49.97,227707.0,38.51,38.564,38.5023,38.5563,227707.0
2015-12-09 14:40:00,49.97,49.98,49.89,49.9,507868.0,38.5563,38.564,38.4946,38.5023,507868.0
2015-12-09 14:50:00,49.91,49.92,49.83,49.85,239082.0,38.51,38.5177,38.4483,38.4637,239082.0
2015-12-09 15:00:00,49.84,49.94,49.83,49.91,314892.0,38.456,38.5332,38.4483,38.51,314892.0
2015-12-09 15:10:00,49.91,49.94,49.88,49.9,262013.0,38.51,38.5332,38.4869,38.5023,262013.0
2015-12-09 15:20:00,49.9,50.04,49.9,50.02,502016.0,38.5023,38.6103,38.5023,38.5949,502016.0
2015-12-09 15:30:00,50.02,50.12,50.02,50.06,589388.0,38.5949,38.6721,38.5949,38.6258,589388.0
2015-12-09 15:40:00,50.06,50.08,49.95,49.96,557121.0,38.6258,38.6412,38.5409,38.5486,557121.0
2015-12-09 15:50:00,49.95,49.99,49.92,49.99,1273185.0,38.5409,38.5717,38.5177,38.5717,1273185.0
2015-12-10 09:30:00,50.08,50.11,49.92,50.09,299597.0,38.6412,38.6643,38.5177,38.6489,299597.0
2015-12-10 09:40:00,50.09,50.18,50.06,50.07,286320.0,38.6489,38.7184,38.6258,38.6335,286320.0
2015-12-10 09:50:00,50.08,50.13,49.96,49.98,206127.0,38.6412,38.6798,38.5486,38.564,206127.0
2015-12-10 10:00:00,49.98,50.07,49.97,50.0,97962.0,38.564,38.6335,38.5563,38.5795,97962.0
2015-12-10 10:10:00,50.0,50.11,49.96,50.1,194543.0,38.5795,38.6643,38.5486,38.6566,194543.0
2015-12-10 10:20:00,50.11,50.19,50.11,50.15,301235.0,38.6643,38.7261,38.6643,38.6952,301235.0
2015-12-10 10:30:00,50.14,50.2,50.1,50.2,247358.0,38.6875,38.7338,38.6566,38.7338,247358.0
2015-12-10 10:40:00,50.19,50.31,50.18,50.31,242995.0,38.7261,38.8187,38.7184,38.8187,242995.0
2015-12-10 10:50:00,50.31,50.32,50.23,50.24,74447.0,38.8187,38.8264,38.7569,38.7646,74447.0
2015-12-10 11:00:00,50.23,50.25,50.17,50.17,104766.0,38.7569,38.7724,38.7106,38.7106,104766.0
2015-12-10 11:10:00,50.16,50.2,50.13,50.17,364800.0,38.7029,38.7338,38.6798,38.7106,364800.0
2015-12-10 11:20:00,50.17,50.22,50.14,50.14,62680.0,38.7106,38.7492,38.6875,38.6875,62680.0
2015-12-10 11:30:00,50.14,50.15,50.07,50.1,145503.0,38.6875,38.6952,38.6335,38.6566,145503.0
2015-12-10 11:40:00,50.09,50.1,50.02,50.08,70805.0,38.6489,38.6566,38.5949,38.6412,70805.0
2015-12-10 11:50:00,50.08,50.09,50.03,50.05,67104.0,38.6412,38.6489,38.6026,38.618,67104.0
2015-12-10 12:00:00,50.06,50.09,49.99,50.0,243355.0,38.6258,38.6489,38.5717,38.5795,243355.0
2015-12-10 12:10:00,50.01,50.01,49.88,49.89,127893.0,38.5872,38.5872,38.4869,38.4946,127893.0
2015-12-10 12:20:00,49.89,49.98,49.89,49.96,90953.0,38.4946,38.564,38.4946,38.5486,90953.0
2015-12-10 12:30:00,49.97,50.0,49.91,49.95,242968.0,38.5563,38.5795,38.51,38.5409,242968.0
2015-12-10 12:40:00,49.95,50.05,49.93,50.04,139541.0,38.5409,38.618,38.5255,38.6103,139541.0
2015-12-10 12:50:00,50.03,50.16,50.02,50.14,193878.0,38.6026,38.7029,38.5949,38.6875,193878.0
2015-12-10 13:00:00,50.14,50.16,50.09,50.12,56557.0,38.6875,38.7029,38.6489,38.6721,56557.0
2015-12-10 13:10:00,50.11,50.12,50.06,50.09,89258.0,38.6643,38.6721,38.6258,38.6489,89258.0
2015-12-10 13:20:00,50.09,50.12,50.07,50.08,58945.0,38.6489,38.6721,38.6335,38.6412,58945.0
2015-12-10 13:30:00,50.08,50.16,50.07,50.15,118395.0,38.6412,38.7029,38.6335,38.6952,118395.0
2015-12-10 13:40:00,50.14,50.18,50.11,50.18,89908.0,38.6875,38.7184,38.6643,38.7184,89908.0
2015-12-10 13:50:00,50.19,50.19,50.13,50.14,77516.0,38.7261,38.7261,38.6798,38.6875,77516.0
2015-12-10 14:00:00,50.14,50.18,50.12,50.18,184903.0,38.6875,38.7184,38.6721,38.7184,184903.0
2015-12-10 14:10:00,50.17,50.19,50.12,50.18,83512.0,38.7106,38.7261,38.6721,38.7184,83512.0
2015-12-10 14:20:00,50.18,50.34,50.17,50.33,103598.0,38.7184,38.8418,38.7106,38.8341,103598.0
2015-12-10 14:30:00,50.34,50.35,50.26,50.29,138295.0,38.8418,38.8495,38.7801,38.8032,138295.0
2015-12-10 14:40:00,50.29,50.34,50.28,50.32,143394.0,38.8032,38.8418,38.7955,38.8264,143394.0
2015-12-10 14:50:00,50.32,50.32,50.23,50.24,91227.0,38.8264,38.8264,38.7569,38.7646,91227.0
2015-12-10 15:00:00,50.25,50.26,50.15,50.15,198177.0,38.7724,38.7801,38.6952,38.6952,198177.0
2015-12-10 15:10:00,50.15,50.16,50.04,50.05,111355.0,38.6952,38.7029,38.6103,38.618,111355.0
2015-12-10 15:20:00,50.06,50.08,49.99,50.07,195492.0,38.6258,38.6412,38.5717,38.6335,195492.0
2015-12-10 15:30:00,50.07,50.09,50.02,50.08,319640.0,38.6335,38.6489,38.5949,38.6412,319640.0
2015-12-10 15:40:00,50.08,50.11,50.01,50.05,562903.0,38.6412,38.6643,38.5872,38.618,562903.0
2015-12-10 15:50:00,50.04,50.05,49.95,50.01,1210426.0,38.6103,38.618,38.5409,38.5872,1210426.0
2015-12-11 09:30:00,49.53,49.67,49.51,49.59,921551.0,38.2168,38.3248,38.2014,38.2631,921551.0
2015-12-11 09:40:00,49.6,49.65,49.43,49.47,490498.0,38.2708,38.3094,38.1397,38.1705,490498.0
2015-12-11 09:50:00,49.47,49.5,49.39,49.46,337290.0,38.1705,38.1937,38.1088,38.1628,337290.0
2015-12-11 10:00:00,49.46,49.72,49.41,49.55,471672.0,38.1628,38.3634,38.1242,38.2323,471672.0
2015-12-11 10:10:00,49.55,49.7,49.55,49.65,235088.0,38.2323,38.348,38.2323,38.3094,235088.0
2015-12-11 10:20:00,49.65,49.74,49.56,49.72,155403.0,38.3094,38.3789,38.24,38.3634,155403.0
2015-12-11 10:30:00,49.73,49.83,49.64,49.65,238455.0,38.3711,38.4483,38.3017,38.3094,238455.0
2015-12-11 10:40:00,49.66,49.72,49.62,49.64,260312.0,38.3171,38.3634,38.2863,38.3017,260312.0
2015-12-11 10:50:00,49.63,49.66,49.55,49.59,165662.0,38.294,38.3171,38.2323,38.2631,165662.0
2015-12-11 11:00:00,49.58,49.68,49.51,49.63,244799.0,38.2554,38.3326,38.2014,38.294,244799.0
2015-12-11 11:10:00,49.63,49.7,49.57,49.69,226049.0,38.294,38.348,38.2477,38.3403,226049.0
2015-12-11 11:20:00,49.68,49.75,49.58,49.61,197972.0,38.3326,38.3866,38.2554,38.2785,197972.0
2015-12-11 11:30:00,49.61,49.62,49.49,49.56,329954.0,38.2785,38.2863,38.186,38.24,329954.0
2015-12-11 11:40:00,49.57,49.66,49.57,49.62,217578.0,38.2477,38.3171,38.2477,38.2863,217578.0
2015-12-11 11:50:00,49.61,49.64,49.56,49.57,145481.0,38.2785,38.3017,38.24,38.2477,145481.0
2015-12-11 12:00:00,49.57,49.59,49.51,49.51,174536.0,38.2477,38.2631,38.2014,38.2014,174536.0
2015-12-11 12:10:00,49.5,49.53,49.4,49.43,233230.0,38.1937,38.2168,38.1165,38.1397,233230.0
2015-12-11 12:20:00,49.43,49.45,49.36,49.43,219691.0,38.1397,38.1551,38.0856,38.1397,219691.0
2015-12-11 12:30:00,49.43,49.46,49.39,49.43,245240.0,38.1397,38.1628,38.1088,38.1397,245240.0
2015-12-11 12:40:00,49.42,49.49,49.39,49.43,157794.0,38.1319,38.186,38.1088,38.1397,157794.0
2015-12-11 12:50:00,49.44,49.51,49.37,49.5,224903.0,38.1474,38.2014,38.0934,38.1937,224903.0
2015-12-11 13:00:00,49.51,49.56,49.48,49.51,187442.0,38.2014,38.24,38.1782,38.2014,187442.0
2015-12-11 13:10:00,49.51,49.57,49.47,49.54,235707.0,38.2014,38.2477,38.1705,38.2245,235707.0
2015-12-11 13:20:00,49.54,49.55,49.42,49.42,233146.0,38.2245,38.2323,38.1319,38.1319,233146.0
2015-12-11 13:30:00,49.42,49.47,49.39,49.47,198875.0,38.1319,38.1705,38.1088,38.1705,198875.0
2015-12-11 13:40:00,49.47,49.52,49.44,49.49,126729.0,38.1705,38.2091,38.1474,38.186,126729.0
2015-12-11 13:50:00,49.48,49.54,49.48,49.51,146787.0,38.1782,38.2245,38.1782,38.2014,146787.0
2015-12-11 14:00:00,49.51,49.58,49.51,49.57,286525.0,38.2014,38.2554,38.2014,38.2477,286525.0
2015-12-11 14:10:00,49.56,49.65,49.55,49.62,223002.0,38.24,38.3094,38.2323,38.2863,223002.0
2015-12-11 14:20:00,49.62,49.62,49.52,49.56,184196.0,38.2863,38.2863,38.2091,38.24,184196.0
2015-12-11 14:30:00,49.56,49.65,49.52,49.64,150283.0,38.24,38.3094,38.2091,38.3017,150283.0
2015-12-11 14:40:00,49.63,49.64,49.57,49.6,161288.0,38.294,38.3017,38.2477,38.2708,161288.0
2015-12-11 14:50:00,49.6,49.62,49.56,49.57,281045.0,38.2708,38.2863,38.24,38.2477,281045.0
2015-12-11 15:00:00,49.57,49.63,49.47,49.47,236217.0,38.2477,38.294,38.1705,38.1705,236217.0
2015-12-11 15:10:00,49.47,49.52,49.39,49.4,229890.0,38.1705,38.2091,38.1088,38.1165,229890.0
2015-12-11 15:20:00,49.4,49.5,49.34,49.48,469925.0,38.1165,38.1937,38.0702,38.1782,469925.0
2015-12-11 15:30:00,49.48,49.51,49.4,49.43,663324.0,38.1782,38.2014,38.1165,38.1397,663324.0
2015-12-11 15:40:00,49.44,49.49,49.39,49.48,503053.0,38.1474,38.186,38.1088,38.1782,503053.0
2015-12-11 15:50:00,49.48,49.52,49.41,49.48,853306.0,38.1782,38.2091,38.1242,38.1782,853306.0
2015-12-14 09:30:00,49.48,49.8,49.44,49.76,791087.0,38.1782,38.4251,38.1474,38.3943,791087.0
2015-12-14 09:40:00,49.75,49.86,49.66,49.85,480324.0,38.3866,38.4714,38.3171,38.4637,480324.0
2015-12-14 09:50:00,49.85,49.85,49.62,49.62,365853.0,38.4637,38.4637,38.2863,38.2863,365853.0
2015-12-14 10:00:00,49.63,49.86,49.62,49.79,532952.0,38.294,38.4714,38.2863,38.4174,532952.0
2015-12-14 10:10:00,49.79,50.0,49.49,49.63,1872162.0,38.4174,38.5795,38.186,38.294,1872162.0
2015-12-14 10:20:00,49.63,49.67,49.5,49.53,565157.0,38.294,38.3248,38.1937,38.2168,565157.0
2015-12-14 10:30:00,49.53,49.62,49.5,49.61,312016.0,38.2168,38.2863,38.1937,38.2785,312016.0
2015-12-14 10:40:00,49.61,49.63,49.47,49.47,351393.0,38.2785,38.294,38.1705,38.1705,351393.0
2015-12-14 10:50:00,49.47,49.53,49.41,49.5,309133.0,38.1705,38.2168,38.1242,38.1937,309133.0
2015-12-14 11:00:00,49.51,49.52,49.4,49.4,197107.0,38.2014,38.2091,38.1165,38.1165,197107.0
2015-12-14 11:10:00,49.41,49.44,49.32,49.37,514567.0,38.1242,38.1474,38.0548,38.0934,514567.0
2015-12-14 11:20:00,49.37,49.44,49.37,49.41,290632.0,38.0934,38.1474,38.0934,38.1242,290632.0
2015-12-14 11:30:00,49.4,49.41,49.29,49.36,549457.0,38.1165,38.1242,38.0316,38.0856,549457.0
2015-12-14 11:40:00,49.37,49.45,49.33,49.41,414977.0,38.0934,38.1551,38.0625,38.1242,414977.0
2015-12-14 11:50:00,49.41,49.55,49.38,49.54,494650.0,38.1242,38.2323,38.1011,38.2245,494650.0
2015-12-14 12:00:00,49.54,49.59,49.46,49.59,445734.0,38.2245,38.2631,38.1628,38.2631,445734.0
2015-12-14 12:10:00,49.59,49.64,49.54,49.63,246027.0,38.2631,38.3017,38.2245,38.294,246027.0
2015-12-14 12:20:00,49.64,49.7,49.57,49.69,410645.0,38.3017,38.348,38.2477,38.3403,410645.0
2015-12-14 12:30:00,49.69,49.72,49.62,49.62,209482.0,38.3403,38.3634,38.2863,38.2863,209482.0
2015-12-14 12:40:00,49.63,49.63,49.52,49.52,214689.0,38.294,38.294,38.2091,38.2091,214689.0
2015-12-14 12:50:00,49.52,49.75,49.51,49.73,359775.0,38.2091,38.3866,38.2014,38.3711,359775.0
2015-12-14 13:00:00,49.73,49.77,49.66,49.68,232215.0,38.3711,38.402,38.3171,38.3326,232215.0
2015-12-14 13:10:00,49.69,49.7,49.59,49.6,165999.0,38.3403,38.348,38.2631,38.2708,165999.0
2015-12-14 13:20:00,49.61,49.62,49.53,49.58,207984.0,38.2785,38.2863,38.2168,38.2554,207984.0
2015-12-14 13:30:00,49.59,49.61,49.51,49.51,203306.0,38.2631,38.2785,38.2014,38.2014,203306.0
2015-12-14 13:40:00,49.51,49.56,49.49,49.54,146880.0,38.2014,38.24,38.186,38.2245,146880.0
2015-12-14 13:50:00,49.54,49.59,49.51,49.58,160245.0,38.2245,38.2631,38.2014,38.2554,160245.0
2015-12-14 14:00:00,49.59,49.6,49.5,49.59,280157.0,38.2631,38.2708,38.1937,38.2631,280157.0
2015-12-14 14:10:00,49.59,49.67,49.57,49.63,394711.0,38.2631,38.3248,38.2477,38.294,394711.0
2015-12-14 14:20:00,49.63,49.64,49.57,49.59,257022.0,38.294,38.3017,38.2477,38.2631,257022.0
2015-12-14 14:30:00,49.59,49.61,49.55,49.6,234288.0,38.2631,38.2785,38.2323,38.2708,234288.0
2015-12-14 14:40:00,49.6,49.67,49.58,49.67,232328.0,38.2708,38.3248,38.2554,38.3248,232328.0
2015-12-14 14:50:00,49.66,49.76,49.65,49.7,263031.0,38.3171,38.3943,38.3094,38.348,263031.0
2015-12-14 15:00:00,49.71,49.71,49.57,49.6,428705.0,38.3557,38.3557,38.2477,38.2708,428705.0
2015-12-14 15:10:00,49.6,49.66,49.56,49.64,256937.0,38.2708,38.3171,38.24,38.3017,256937.0
2015-12-14 15:20:00,49.64,49.71,49.62,49.67,261952.0,38.3017,38.3557,38.2863,38.3248,261952.0
2015-12-14 15:30:00,49.67,49.84,49.67,49.77,395630.0,38.3248,38.456,38.3248,38.402,395630.0
2015-12-14 15:40:00,49.78,49.89,49.7,49.87,703673.0,38.4097,38.4946,38.348,38.4792,703673.0
2015-12-14 15:50:00,49.87,50.01,49.84,49.95,1222053.0,38.4792,38.5872,38.456,38.5409,1222053.0
2015-12-15 09:30:00,50.36,50.5,50.24,50.38,926597.0,38.8572,38.9653,38.7646,38.8727,926597.0
2015-12-15 09:40:00,50.39,50.5,50.39,50.47,758541.0,38.8804,38.9653,38.8804,38.9421,758541.0
2015-12-15 09:50:00,50.48,50.53,50.43,50.47,217166.0,38.9498,38.9884,38.9112,38.9421,217166.0
2015-12-15 10:00:00,50.48,50.5,50.39,50.4,307017.0,38.9498,38.9653,38.8804,38.8881,307017.0
2015-12-15 10:10:00,50.4,50.42,50.34,50.37,133087.0,38.8881,38.9035,38.8418,38.865,133087.0
2015-12-15 10:20:00,50.37,50.39,50.33,50.35,200443.0,38.865,38.8804,38.8341,38.8495,200443.0
2015-12-15 10:30:00,50.35,50.35,50.23,50.28,259751.0,38.8495,38.8495,38.7569,38.7955,259751.0
2015-12-15 10:40:00,50.28,50.36,50.25,50.35,173512.0,38.7955,38.8572,38.7724,38.8495,173512.0
2015-12-15 10:50:00,50.35,50.37,50.29,50.3,151854.0,38.8495,38.865,38.8032,38.8109,151854.0
2015-12-15 11:00:00,50.3,50.32,50.25,50.3,151402.0,38.8109,38.8264,38.7724,38.8109,151402.0
2015-12-15 11:10:00,50.3,50.34,50.28,50.3,129053.0,38.8109,38.8418,38.7955,38.8109,129053.0
2015-12-15 11:20:00,50.3,50.31,50.25,50.26,152304.0,38.8109,38.8187,38.7724,38.7801,152304.0
2015-12-15 11:30:00,50.26,50.29,50.21,50.22,102034.0,38.7801,38.8032,38.7415,38.7492,102034.0
2015-12-15 11:40:00,50.22,50.22,50.1,50.11,221120.0,38.7492,38.7492,38.6566,38.6643,221120.0
2015-12-15 11:50:00,50.11,50.16,50.09,50.15,130027.0,38.6643,38.7029,38.6489,38.6952,130027.0
2015-12-15 12:00:00,50.14,50.27,50.13,50.24,168645.0,38.6875,38.7878,38.6798,38.7646,168645.0
2015-12-15 12:10:00,50.24,50.25,50.2,50.21,107492.0,38.7646,38.7724,38.7338,38.7415,107492.0
2015-12-15 12:20:00,50.2,50.25,50.19,50.24,202425.0,38.7338,38.7724,38.7261,38.7646,202425.0
2015-12-15 12:30:00,50.24,50.42,50.23,50.41,461869.0,38.7646,38.9035,38.7569,38.8958,461869.0
2015-12-15 12:40:00,50.4,50.43,50.39,50.41,148463.0,38.8881,38.9112,38.8804,38.8958,148463.0
2015-12-15 12:50:00,50.41,50.43,50.39,50.43,126479.0,38.8958,38.9112,38.8804,38.9112,126479.0
2015-12-15 13:00:00,50.44,50.45,50.34,50.35,151869.0,38.919,38.9267,38.8418,38.8495,151869.0
2015-12-15 13:10:00,50.35,50.36,50.32,50.32,192488.0,38.8495,38.8572,38.8264,38.8264,192488.0
2015-12-15 13:20:00,50.33,50.34,50.29,50.3,200890.0,38.8341,38.8418,38.8032,38.8109,200890.0
2015-12-15 13:30:00,50.3,50.33,50.28,50.31,198128.0,38.8109,38.8341,38.7955,38.8187,198128.0
2015-12-15 13:40:00,50.31,50.35,50.29,50.34,279089.0,38.8187,38.8495,38.8032,38.8418,279089.0
2015-12-15 13:50:00,50.34,50.41,50.34,50.38,201432.0,38.8418,38.8958,38.8418,38.8727,201432.0
2015-12-15 14:00:00,50.38,50.4,50.34,50.36,187887.0,38.8727,38.8881,38.8418,38.8572,187887.0
2015-12-15 14:10:00,50.36,50.41,50.32,50.4,246158.0,38.8572,38.8958,38.8264,38.8881,246158.0
2015-12-15 14:20:00,50.4,50.41,50.33,50.35,187067.0,38.8881,38.8958,38.8341,38.8495,187067.0
2015-12-15 14:30:00,50.34,50.39,50.34,50.35,195276.0,38.8418,38.8804,38.8418,38.8495,195276.0
2015-12-15 14:40:00,50.35,50.39,50.33,50.35,459155.0,38.8495,38.8804,38.8341,38.8495,459155.0
2015-12-15 14:50:00,50.36,50.39,50.33,50.35,214473.0,38.8572,38.8804,38.8341,38.8495,214473.0
2015-12-15 15:00:00,50.35,50.36,50.29,50.33,476233.0,38.8495,38.8572,38.8032,38.8341,476233.0
2015-12-15 15:10:00,50.34,50.34,50.25,50.28,316840.0,38.8418,38.8418,38.7724,38.7955,316840.0
2015-12-15 15:20:00,50.28,50.3,50.23,50.26,406372.0,38.7955,38.8109,38.7569,38.7801,406372.0
2015-12-15 15:30:00,50.25,50.28,50.19,50.28,615902.0,38.7724,38.7955,38.7261,38.7955,615902.0
2015-12-15 15:40:00,50.28,50.36,50.25,50.32,615522.0,38.7955,38.8572,38.7724,38.8264,615522.0
2015-12-15 15:50:00,50.33,50.33,50.24,50.28,766959.0,38.8341,38.8341,38.7646,38.7955,766959.0
2015-12-16 09:30:00,50.52,50.71,50.5,50.66,317414.0,38.9807,39.1273,38.9653,39.0887,317414.0
2015-12-16 09:40:00,50.65,50.71,50.59,50.62,277452.0,39.081,39.1273,39.0347,39.0579,277452.0
2015-12-16 09:50:00,50.62,50.66,50.59,50.64,185853.0,39.0579,39.0887,39.0347,39.0733,185853.0
2015-12-16 10:00:00,50.64,50.65,50.53,50.55,218957.0,39.0733,39.081,38.9884,39.0038,218957.0
2015-12-16 10:10:00,50.55,50.63,50.53,50.62,157999.0,39.0038,39.0656,38.9884,39.0579,157999.0
2015-12-16 10:20:00,50.62,50.68,50.61,50.65,161951.0,39.0579,39.1041,39.0501,39.081,161951.0
2015-12-16 10:30:00,50.64,50.7,50.61,50.68,266734.0,39.0733,39.1196,39.0501,39.1041,266734.0
2015-12-16 10:40:00,50.67,50.73,50.63,50.72,205483.0,39.0964,39.1427,39.0656,39.135,205483.0
2015-12-16 10:50:00,50.72,50.77,50.71,50.76,104511.0,39.135,39.1736,39.1273,39.1659,104511.0
2015-12-16 11:00:00,50.75,50.76,50.68,50.73,119398.0,39.1582,39.1659,39.1041,39.1427,119398.0
2015-12-16 11:10:00,50.72,50.75,50.68,50.71,111959.0,39.135,39.1582,39.1041,39.1273,111959.0
2015-12-16 11:20:00,50.71,50.74,50.66,50.72,103165.0,39.1273,39.1504,39.0887,39.135,103165.0
2015-12-16 11:30:00,50.71,50.81,50.71,50.79,288332.0,39.1273,39.2045,39.1273,39.189,288332.0
2015-12-16 11:40:00,50.79,50.79,50.75,50.77,95770.0,39.189,39.189,39.1582,39.1736,95770.0
2015-12-16 11:50:00,50.77,50.84,50.73,50.84,72312.0,39.1736,39.2276,39.1427,39.2276,72312.0
2015-12-16 12:00:00,50.84,50.91,50.84,50.89,313461.0,39.2276,39.2816,39.2276,39.2662,313461.0
2015-12-16 12:10:00,50.89,50.92,50.87,50.88,98927.0,39.2662,39.2893,39.2507,39.2585,98927.0
2015-12-16 12:20:00,50.87,50.92,50.87,50.92,249190.0,39.2507,39.2893,39.2507,39.2893,249190.0
2015-12-16 12:30:00,50.91,50.93,50.89,50.91,74508.0,39.2816,39.297,39.2662,39.2816,74508.0
2015-12-16 12:40:00,50.91,50.92,50.86,50.88,95722.0,39.2816,39.2893,39.243,39.2585,95722.0
2015-12-16 12:50:00,50.87,50.88,50.8,50.83,118145.0,39.2507,39.2585,39.1967,39.2199,118145.0
2015-12-16 13:00:00,50.83,50.89,50.8,50.87,99047.0,39.2199,39.2662,39.1967,39.2507,99047.0
2015-12-16 13:10:00,50.88,50.9,50.86,50.86,60925.0,39.2585,39.2739,39.243,39.243,60925.0
2015-12-16 13:20:00,50.86,50.9,50.85,50.86,95755.0,39.243,39.2739,39.2353,39.243,95755.0
2015-12-16 13:30:00,50.86,50.87,50.82,50.85,148680.0,39.243,39.2507,39.2122,39.2353,148680.0
2015-12-16 13:40:00,50.85,50.95,50.83,50.95,296618.0,39.2353,39.3125,39.2199,39.3125,296618.0
2015-12-16 13:50:00,50.95,51.0,50.93,50.94,618612.0,39.3125,39.3511,39.297,39.3048,618612.0
2015-12-16 14:00:00,50.95,51.09,50.54,50.95,1592485.0,39.3125,39.4205,38.9961,39.3125,1592485.0
2015-12-16 14:10:00,50.95,51.02,50.83,50.91,1379704.0,39.3125,39.3665,39.2199,39.2816,1379704.0
2015-12-16 14:20:00,50.9,51.03,50.88,50.96,656013.0,39.2739,39.3742,39.2585,39.3202,656013.0
2015-12-16 14:30:00,50.95,51.06,50.87,50.97,405492.0,39.3125,39.3973,39.2507,39.3279,405492.0
2015-12-16 14:40:00,50.96,51.03,50.92,50.98,390878.0,39.3202,39.3742,39.2893,39.3356,390878.0
2015-12-16 14:50:00,50.99,51.16,50.98,51.13,1915978.0,39.3433,39.4745,39.3356,39.4514,1915978.0
2015-12-16 15:00:00,51.13,51.16,51.02,51.03,538580.0,39.4514,39.4745,39.3665,39.3742,538580.0
2015-12-16 15:10:00,51.04,51.1,51.0,51.07,624813.0,39.3819,39.4282,39.3511,39.4051,624813.0
2015-12-16 15:20:00,51.07,51.23,51.06,51.22,387919.0,39.4051,39.5285,39.3973,39.5208,387919.0
2015-12-16 15:30:00,51.22,51.36,51.2,51.33,736002.0,39.5208,39.6288,39.5054,39.6057,736002.0
2015-12-16 15:40:00,51.33,51.37,51.28,51.31,1212425.0,39.6057,39.6365,39.5671,39.5902,1212425.0
2015-12-16 15:50:00,51.31,51.35,51.25,51.26,1778381.0,39.5902,39.6211,39.544,39.5517,1778381.0
2015-12-17 09:30:00,51.26,51.26,50.91,50.92,504391.0,39.5517,39.5517,39.2816,39.2893,504391.0
2015-12-17 09:40:00,50.92,50.94,50.82,50.85,532999.0,39.2893,39.3048,39.2122,39.2353,532999.0
2015-12-17 09:50:00,50.86,50.95,50.84,50.95,491504.0,39.243,39.3125,39.2276,39.3125,491504.0
2015-12-17 10:00:00,50.96,50.96,50.88,50.94,305516.0,39.3202,39.3202,39.2585,39.3048,305516.0
2015-12-17 10:10:00,50.94,50.99,50.83,50.84,637053.0,39.3048,39.3433,39.2199,39.2276,637053.0
2015-12-17 10:20:00,50.85,50.99,50.83,50.98,293771.0,39.2353,39.3433,39.2199,39.3356,293771.0
2015-12-17 10:30:00,50.98,51.05,50.98,51.01,172246.0,39.3356,39.3896,39.3356,39.3588,172246.0
2015-12-17 10:40:00,51.02,51.02,50.91,50.91,171670.0,39.3665,39.3665,39.2816,39.2816,171670.0
2015-12-17 10:50:00,50.91,50.99,50.85,50.97,226766.0,39.2816,39.3433,39.2353,39.3279,226766.0
2015-12-17 11:00:00,50.98,50.98,50.87,50.88,118765.0,39.3356,39.3356,39.2507,39.2585,118765.0
2015-12-17 11:10:00,50.88,50.93,50.75,50.77,235099.0,39.2585,39.297,39.1582,39.1736,235099.0
2015-12-17 11:20:00,50.77,50.77,50.69,50.74,249867.0,39.1736,39.1736,39.1119,39.1504,249867.0
2015-12-17 11:30:00,50.74,50.87,50.71,50.85,227946.0,39.1504,39.2507,39.1273,39.2353,227946.0
2015-12-17 11:40:00,50.84,50.9,50.83,50.89,73959.0,39.2276,39.2739,39.2199,39.2662,73959.0
2015-12-17 11:50:00,50.9,50.9,50.84,50.86,105318.0,39.2739,39.2739,39.2276,39.243,105318.0
2015-12-17 12:00:00,50.86,50.86,50.78,50.83,113403.0,39.243,39.243,39.1813,39.2199,113403.0
2015-12-17 12:10:00,50.84,50.93,50.82,50.91,56955.0,39.2276,39.297,39.2122,39.2816,56955.0
2015-12-17 12:20:00,50.91,50.91,50.83,50.86,90045.0,39.2816,39.2816,39.2199,39.243,90045.0
2015-12-17 12:30:00,50.86,50.91,50.81,50.81,90740.0,39.243,39.2816,39.2045,39.2045,90740.0
2015-12-17 12:40:00,50.82,50.82,50.73,50.75,102585.0,39.2122,39.2122,39.1427,39.1582,102585.0
2015-12-17 12:50:00,50.74,50.78,50.71,50.77,178231.0,39.1504,39.1813,39.1273,39.1736,178231.0
2015-12-17 13:00:00,50.77,50.82,50.76,50.8,98874.0,39.1736,39.2122,39.1659,39.1967,98874.0
2015-12-17 13:10:00,50.79,50.85,50.78,50.84,154872.0,39.189,39.2353,39.1813,39.2276,154872.0
2015-12-17 13:20:00,50.84,50.89,50.8,50.85,78353.0,39.2276,39.2662,39.1967,39.2353,78353.0
2015-12-17 13:30:00,50.85,50.88,50.83,50.88,130385.0,39.2353,39.2585,39.2199,39.2585,130385.0
2015-12-17 13:40:00,50.88,50.95,50.85,50.92,346694.0,39.2585,39.3125,39.2353,39.2893,346694.0
2015-12-17 13:50:00,50.92,50.96,50.89,50.94,250777.0,39.2893,39.3202,39.2662,39.3048,250777.0
2015-12-17 14:00:00,50.94,50.97,50.9,50.93,116170.0,39.3048,39.3279,39.2739,39.297,116170.0
2015-12-17 14:10:00,50.93,50.96,50.86,50.95,274437.0,39.297,39.3202,39.243,39.3125,274437.0
2015-12-17 14:20:00,50.95,50.96,50.86,50.88,149205.0,39.3125,39.3202,39.243,39.2585,149205.0
2015-12-17 14:30:00,50.88,50.89,50.85,50.86,116698.0,39.2585,39.2662,39.2353,39.243,116698.0
2015-12-17 14:40:00,50.85,50.85,50.78,50.8,86330.0,39.2353,39.2353,39.1813,39.1967,86330.0
2015-12-17 14:50:00,50.79,50.86,50.77,50.84,134707.0,39.189,39.243,39.1736,39.2276,134707.0
2015-12-17 15:00:00,50.84,50.89,50.8,50.88,176403.0,39.2276,39.2662,39.1967,39.2585,176403.0
2015-12-17 15:10:00,50.87,50.91,50.78,50.78,340898.0,39.2507,39.2816,39.1813,39.1813,340898.0
2015-12-17 15:20:00,50.78,50.83,50.74,50.79,311649.0,39.1813,39.2199,39.1504,39.189,311649.0
2015-12-17 15:30:00,50.8,50.91,50.77,50.83,291720.0,39.1967,39.2816,39.1736,39.2199,291720.0
2015-12-17 15:40:00,50.82,50.86,50.78,50.82,549857.0,39.2122,39.243,39.1813,39.2122,549857.0
2015-12-17 15:50:00,50.81,50.84,50.59,50.61,1161493.0,39.2045,39.2276,39.0347,39.0501,1161493.0
2015-12-18 09:30:00,50.18,50.18,49.75,49.75,986651.0,39.0086,39.0086,38.6743,38.6743,986651.0
2015-12-18 09:40:00,49.76,49.83,49.71,49.79,513346.0,38.6821,38.7365,38.6432,38.7054,513346.0
2015-12-18 09:50:00,49.79,49.81,49.7,49.74,248125.0,38.7054,38.721,38.6355,38.6666,248125.0
2015-12-18 10:00:00,49.75,49.76,49.61,49.61,194915.0,38.6743,38.6821,38.5655,38.5655,194915.0
2015-12-18 10:10:00,49.61,49.67,49.56,49.61,392453.0,38.5655,38.6121,38.5266,38.5655,392453.0
2015-12-18 10:20:00,49.62,49.72,49.61,49.62,341475.0,38.5733,38.651,38.5655,38.5733,341475.0
2015-12-18 10:30:00,49.61,49.66,49.51,49.55,722512.0,38.5655,38.6044,38.4878,38.5189,722512.0
2015-12-18 10:40:00,49.55,49.59,49.51,49.56,256085.0,38.5189,38.55,38.4878,38.5266,256085.0
2015-12-18 10:50:00,49.56,49.66,49.55,49.66,171033.0,38.5266,38.6044,38.5189,38.6044,171033.0
2015-12-18 11:00:00,49.66,49.71,49.61,49.69,114378.0,38.6044,38.6432,38.5655,38.6277,114378.0
2015-12-18 11:10:00,49.68,49.74,49.64,49.66,187714.0,38.6199,38.6666,38.5888,38.6044,187714.0
2015-12-18 11:20:00,49.66,49.69,49.62,49.63,252967.0,38.6044,38.6277,38.5733,38.5811,252967.0
2015-12-18 11:30:00,49.63,49.66,49.6,49.65,102795.0,38.5811,38.6044,38.5577,38.5966,102795.0
2015-12-18 11:40:00,49.65,49.67,49.58,49.59,192812.0,38.5966,38.6121,38.5422,38.55,192812.0
2015-12-18 11:50:00,49.59,49.64,49.57,49.59,114427.0,38.55,38.5888,38.5344,38.55,114427.0
2015-12-18 12:00:00,49.59,49.62,49.55,49.58,246086.0,38.55,38.5733,38.5189,38.5422,246086.0
2015-12-18 12:10:00,49.58,49.63,49.49,49.5,338962.0,38.5422,38.5811,38.4722,38.48,338962.0
2015-12-18 12:20:00,49.51,49.57,49.51,49.55,119812.0,38.4878,38.5344,38.4878,38.5189,119812.0
2015-12-18 12:30:00,49.55,49.57,49.49,49.51,189965.0,38.5189,38.5344,38.4722,38.4878,189965.0
2015-12-18 12:40:00,49.52,49.62,49.51,49.62,232423.0,38.4955,38.5733,38.4878,38.5733,232423.0
2015-12-18 12:50:00,49.62,49.63,49.54,49.57,65729.0,38.5733,38.5811,38.5111,38.5344,65729.0
2015-12-18 13:00:00,49.58,49.69,49.57,49.67,183225.0,38.5422,38.6277,38.5344,38.6121,183225.0
2015-12-18 13:10:00,49.66,49.68,49.63,49.65,119998.0,38.6044,38.6199,38.5811,38.5966,119998.0
2015-12-18 13:20:00,49.65,49.66,49.6,49.62,138444.0,38.5966,38.6044,38.5577,38.5733,138444.0
2015-12-18 13:30:00,49.62,49.67,49.59,49.62,82386.0,38.5733,38.6121,38.55,38.5733,82386.0
2015-12-18 13:40:00,49.61,49.68,49.6,49.62,462373.0,38.5655,38.6199,38.5577,38.5733,462373.0
2015-12-18 13:50:00,49.63,49.75,49.62,49.71,109030.0,38.5811,38.6743,38.5733,38.6432,109030.0
2015-12-18 14:00:00,49.71,49.8,49.71,49.78,141738.0,38.6432,38.7132,38.6432,38.6977,141738.0
2015-12-18 14:10:00,49.78,49.81,49.69,49.74,199432.0,38.6977,38.721,38.6277,38.6666,199432.0
2015-12-18 14:20:00,49.75,49.85,49.75,49.83,128719.0,38.6743,38.7521,38.6743,38.7365,128719.0
2015-12-18 14:30:00,49.83,49.84,49.75,49.77,126486.0,38.7365,38.7443,38.6743,38.6899,126486.0
2015-12-18 14:40:00,49.76,49.77,49.62,49.63,117449.0,38.6821,38.6899,38.5733,38.5811,117449.0
2015-12-18 14:50:00,49.64,49.68,49.62,49.63,218730.0,38.5888,38.6199,38.5733,38.5811,218730.0
2015-12-18 15:00:00,49.63,49.7,49.62,49.69,183422.0,38.5811,38.6355,38.5733,38.6277,183422.0
2015-12-18 15:10:00,49.69,49.69,49.49,49.53,463084.0,38.6277,38.6277,38.4722,38.5033,463084.0
2015-12-18 15:20:00,49.53,49.61,49.47,49.55,273831.0,38.5033,38.5655,38.4567,38.5189,273831.0
2015-12-18 15:30:00,49.55,49.6,49.52,49.55,539742.0,38.5189,38.5577,38.4955,38.5189,539742.0
2015-12-18 15:40:00,49.54,49.58,49.52,49.53,792298.0,38.5111,38.5422,38.4955,38.5033,792298.0
2015-12-18 15:50:00,49.53,49.55,49.35,49.35,2507688.0,38.5033,38.5189,38.3634,38.3634,2507688.0
2015-12-21 09:30:00,49.67,49.69,49.58,49.59,654869.0,38.6121,38.6277,38.5422,38.55,654869.0
2015-12-21 09:40:00,49.58,49.73,49.57,49.71,168554.0,38.5422,38.6588,38.5344,38.6432,168554.0
2015-12-21 09:50:00,49.71,49.71,49.63,49.67,134205.0,38.6432,38.6432,38.5811,38.6121,134205.0
2015-12-21 10:00:00,49.68,49.76,49.68,49.75,94778.0,38.6199,38.6821,38.6199,38.6743,94778.0
2015-12-21 10:10:00,49.75,49.78,49.7,49.73,256853.0,38.6743,38.6977,38.6355,38.6588,256853.0
2015-12-21 10:20:00,49.74,49.8,49.73,49.78,163533.0,38.6666,38.7132,38.6588,38.6977,163533.0
2015-12-21 10:30:00,49.78,49.84,49.77,49.81,254847.0,38.6977,38.7443,38.6899,38.721,254847.0
2015-12-21 10:40:00,49.81,49.85,49.74,49.75,276323.0,38.721,38.7521,38.6666,38.6743,276323.0
2015-12-21 10:50:00,49.75,49.77,49.71,49.74,220959.0,38.6743,38.6899,38.6432,38.6666,220959.0
2015-12-21 11:00:00,49.73,49.76,49.69,49.7,60954.0,38.6588,38.6821,38.6277,38.6355,60954.0
2015-12-21 11:10:00,49.7,49.71,49.64,49.65,74721.0,38.6355,38.6432,38.5888,38.5966,74721.0
2015-12-21 11:20:00,49.65,49.67,49.57,49.61,230156.0,38.5966,38.6121,38.5344,38.5655,230156.0
2015-12-21 11:30:00,49.6,49.6,49.47,49.51,141939.0,38.5577,38.5577,38.4567,38.4878,141939.0
2015-12-21 11:40:00,49.52,49.54,49.47,49.49,267876.0,38.4955,38.5111,38.4567,38.4722,267876.0
2015-12-21 11:50:00,49.49,49.58,49.47,49.55,142440.0,38.4722,38.5422,38.4567,38.5189,142440.0
2015-12-21 12:00:00,49.55,49.59,49.53,49.54,117446.0,38.5189,38.55,38.5033,38.5111,117446.0
2015-12-21 12:10:00,49.55,49.57,49.48,49.51,97261.0,38.5189,38.5344,38.4644,38.4878,97261.0
2015-12-21 12:20:00,49.51,49.58,49.5,49.51,45540.0,38.4878,38.5422,38.48,38.4878,45540.0
2015-12-21 12:30:00,49.51,49.56,49.49,49.51,93011.0,38.4878,38.5266,38.4722,38.4878,93011.0
2015-12-21 12:40:00,49.51,49.54,49.49,49.52,40221.0,38.4878,38.5111,38.4722,38.4955,40221.0
2015-12-21 12:50:00,49.52,49.62,49.51,49.61,197582.0,38.4955,38.5733,38.4878,38.5655,197582.0
2015-12-21 13:00:00,49.61,49.64,49.6,49.61,95293.0,38.5655,38.5888,38.5577,38.5655,95293.0
2015-12-21 13:10:00,49.6,49.63,49.58,49.6,51132.0,38.5577,38.5811,38.5422,38.5577,51132.0
2015-12-21 13:20:00,49.6,49.66,49.6,49.64,60352.0,38.5577,38.6044,38.5577,38.5888,60352.0
2015-12-21 13:30:00,49.65,49.71,49.65,49.7,107955.0,38.5966,38.6432,38.5966,38.6355,107955.0
2015-12-21 13:40:00,49.69,49.73,49.68,49.68,65138.0,38.6277,38.6588,38.6199,38.6199,65138.0
2015-12-21 13:50:00,49.68,49.72,49.67,49.69,85794.0,38.6199,38.651,38.6121,38.6277,85794.0
2015-12-21 14:00:00,49.69,49.73,49.68,49.69,72666.0,38.6277,38.6588,38.6199,38.6277,72666.0
2015-12-21 14:10:00,49.69,49.69,49.63,49.66,46056.0,38.6277,38.6277,38.5811,38.6044,46056.0
2015-12-21 14:20:00,49.66,49.67,49.62,49.63,70996.0,38.6044,38.6121,38.5733,38.5811,70996.0
2015-12-21 14:30:00,49.63,49.64,49.6,49.63,119633.0,38.5811,38.5888,38.5577,38.5811,119633.0
2015-12-21 14:40:00,49.63,49.64,49.58,49.62,142376.0,38.5811,38.5888,38.5422,38.5733,142376.0
2015-12-21 14:50:00,49.63,49.66,49.62,49.65,69458.0,38.5811,38.6044,38.5733,38.5966,69458.0
2015-12-21 15:00:00,49.64,49.67,49.6,49.61,125397.0,38.5888,38.6121,38.5577,38.5655,125397.0
2015-12-21 15:10:00,49.61,49.61,49.55,49.57,99872.0,38.5655,38.5655,38.5189,38.5344,99872.0
2015-12-21 15:20:00,49.57,49.6,49.55,49.59,150704.0,38.5344,38.5577,38.5189,38.55,150704.0
2015-12-21 15:30:00,49.59,49.69,49.58,49.66,320383.0,38.55,38.6277,38.5422,38.6044,320383.0
2015-12-21 15:40:00,49.66,49.78,49.66,49.76,423142.0,38.6044,38.6977,38.6044,38.6821,423142.0
2015-12-21 15:50:00,49.76,49.91,49.75,49.89,1365830.0,38.6821,38.7987,38.6743,38.7832,1365830.0
2015-12-22 09:30:00,49.98,50.14,49.98,49.99,429470.0,38.8531,38.9775,38.8531,38.8609,429470.0
2015-12-22 09:40:00,49.99,50.06,49.93,49.95,369077.0,38.8609,38.9153,38.8143,38.8298,369077.0
2015-12-22 09:50:00,49.93,50.02,49.9,50.0,97527.0,38.8143,38.8842,38.7909,38.8687,97527.0
2015-12-22 10:00:00,50.0,50.04,49.93,49.99,110943.0,38.8687,38.8998,38.8143,38.8609,110943.0
2015-12-22 10:10:00,49.99,50.02,49.86,49.92,117456.0,38.8609,38.8842,38.7598,38.8065,117456.0
2015-12-22 10:20:00,49.91,50.03,49.91,50.02,141080.0,38.7987,38.892,38.7987,38.8842,141080.0
2015-12-22 10:30:00,50.01,50.05,49.95,50.04,136986.0,38.8765,38.9075,38.8298,38.8998,136986.0
2015-12-22 10:40:00,50.04,50.06,49.99,50.05,145294.0,38.8998,38.9153,38.8609,38.9075,145294.0
2015-12-22 10:50:00,50.05,50.06,50.0,50.05,120765.0,38.9075,38.9153,38.8687,38.9075,120765.0
2015-12-22 11:00:00,50.05,50.09,50.01,50.07,139533.0,38.9075,38.9386,38.8765,38.9231,139533.0
2015-12-22 11:10:00,50.08,50.11,50.04,50.06,96614.0,38.9309,38.9542,38.8998,38.9153,96614.0
2015-12-22 11:20:00,50.05,50.06,49.97,50.02,90335.0,38.9075,38.9153,38.8454,38.8842,90335.0
2015-12-22 11:30:00,50.01,50.2,50.01,50.17,187405.0,38.8765,39.0242,38.8765,39.0008,187405.0
2015-12-22 11:40:00,50.17,50.24,50.17,50.21,163177.0,39.0008,39.0553,39.0008,39.0319,163177.0
2015-12-22 11:50:00,50.21,50.22,50.16,50.18,71909.0,39.0319,39.0397,38.9931,39.0086,71909.0
2015-12-22 12:00:00,50.19,50.2,50.1,50.14,69807.0,39.0164,39.0242,38.9464,38.9775,69807.0
2015-12-22 12:10:00,50.14,50.22,50.11,50.22,82081.0,38.9775,39.0397,38.9542,39.0397,82081.0
2015-12-22 12:20:00,50.22,50.26,50.18,50.23,75109.0,39.0397,39.0708,39.0086,39.0475,75109.0
2015-12-22 12:30:00,50.23,50.3,50.22,50.28,99820.0,39.0475,39.1019,39.0397,39.0863,99820.0
2015-12-22 12:40:00,50.28,50.32,50.27,50.29,51344.0,39.0863,39.1174,39.0786,39.0941,51344.0
2015-12-22 12:50:00,50.29,50.32,50.28,50.29,59945.0,39.0941,39.1174,39.0863,39.0941,59945.0
2015-12-22 13:00:00,50.3,50.32,50.27,50.28,37205.0,39.1019,39.1174,39.0786,39.0863,37205.0
2015-12-22 13:10:00,50.28,50.32,50.25,50.31,63728.0,39.0863,39.1174,39.063,39.1097,63728.0
2015-12-22 13:20:00,50.31,50.33,50.28,50.33,58621.0,39.1097,39.1252,39.0863,39.1252,58621.0
2015-12-22 13:30:00,50.32,50.32,50.27,50.31,89298.0,39.1174,39.1174,39.0786,39.1097,89298.0
2015-12-22 13:40:00,50.31,50.35,50.27,50.34,80041.0,39.1097,39.1408,39.0786,39.133,80041.0
2015-12-22 13:50:00,50.34,50.38,50.33,50.37,92285.0,39.133,39.1641,39.1252,39.1563,92285.0
2015-12-22 14:00:00,50.37,50.38,50.34,50.36,86963.0,39.1563,39.1641,39.133,39.1485,86963.0
2015-12-22 14:10:00,50.36,50.4,50.35,50.37,148808.0,39.1485,39.1796,39.1408,39.1563,148808.0
2015-12-22 14:20:00,50.38,50.44,50.37,50.4,69342.0,39.1641,39.2107,39.1563,39.1796,69342.0
2015-12-22 14:30:00,50.39,50.42,50.33,50.36,60454.0,39.1719,39.1952,39.1252,39.1485,60454.0
2015-12-22 14:40:00,50.35,50.44,50.34,50.41,118805.0,39.1408,39.2107,39.133,39.1874,118805.0
2015-12-22 14:50:00,50.41,50.46,50.4,50.46,120301.0,39.1874,39.2263,39.1796,39.2263,120301.0
2015-12-22 15:00:00,50.45,50.51,50.43,50.49,228938.0,39.2185,39.2651,39.203,39.2496,228938.0
2015-12-22 15:10:00,50.48,50.55,50.46,50.55,310814.0,39.2418,39.2962,39.2263,39.2962,310814.0
2015-12-22 15:20:00,50.55,50.61,50.55,50.59,347747.0,39.2962,39.3429,39.2962,39.3273,347747.0
2015-12-22 15:30:00,50.59,50.6,50.53,50.56,378714.0,39.3273,39.3351,39.2807,39.304,378714.0
2015-12-22 15:40:00,50.55,50.56,50.43,50.46,375585.0,39.2962,39.304,39.203,39.2263,375585.0
2015-12-22 15:50:00,50.46,50.55,50.44,50.53,1021504.0,39.2263,39.2962,39.2107,39.2807,1021504.0
2015-12-23 09:30:00,50.77,50.85,50.69,50.8,363422.0,39.4673,39.5294,39.4051,39.4906,363422.0
2015-12-23 09:40:00,50.81,50.84,50.78,50.8,342255.0,39.4984,39.5217,39.475,39.4906,342255.0
2015-12-23 09:50:00,50.81,50.83,50.76,50.8,223389.0,39.4984,39.5139,39.4595,39.4906,223389.0
2015-12-23 10:00:00,50.8,50.85,50.77,50.79,199611.0,39.4906,39.5294,39.4673,39.4828,199611.0
2015-12-23 10:10:00,50.79,50.8,50.75,50.78,163561.0,39.4828,39.4906,39.4517,39.475,163561.0
2015-12-23 10:20:00,50.78,50.79,50.68,50.69,85288.0,39.475,39.4828,39.3973,39.4051,85288.0
2015-12-23 10:30:00,50.69,50.78,50.68,50.78,234619.0,39.4051,39.475,39.3973,39.475,234619.0
2015-12-23 10:40:00,50.78,50.85,50.77,50.85,262816.0,39.475,39.5294,39.4673,39.5294,262816.0
2015-12-23 10:50:00,50.85,50.87,50.8,50.86,221526.0,39.5294,39.545,39.4906,39.5372,221526.0
2015-12-23 11:00:00,50.86,50.87,50.81,50.81,76294.0,39.5372,39.545,39.4984,39.4984,76294.0
2015-12-23 11:10:00,50.82,50.86,50.81,50.86,103490.0,39.5061,39.5372,39.4984,39.5372,103490.0
2015-12-23 11:20:00,50.85,50.86,50.81,50.83,97240.0,39.5294,39.5372,39.4984,39.5139,97240.0
2015-12-23 11:30:00,50.84,50.88,50.82,50.86,129776.0,39.5217,39.5528,39.5061,39.5372,129776.0
2015-12-23 11:40:00,50.86,50.87,50.84,50.86,118762.0,39.5372,39.545,39.5217,39.5372,118762.0
2015-12-23 11:50:00,50.85,50.88,50.84,50.87,47987.0,39.5294,39.5528,39.5217,39.545,47987.0
2015-12-23 12:00:00,50.86,50.88,50.85,50.87,53981.0,39.5372,39.5528,39.5294,39.545,53981.0
2015-12-23 12:10:00,50.88,50.9,50.85,50.86,104986.0,39.5528,39.5683,39.5294,39.5372,104986.0
2015-12-23 12:20:00,50.86,50.92,50.86,50.89,106855.0,39.5372,39.5839,39.5372,39.5605,106855.0
2015-12-23 12:30:00,50.89,50.92,50.89,50.9,124587.0,39.5605,39.5839,39.5605,39.5683,124587.0
2015-12-23 12:40:00,50.89,50.9,50.84,50.86,54678.0,39.5605,39.5683,39.5217,39.5372,54678.0
2015-12-23 12:50:00,50.86,50.87,50.84,50.85,44213.0,39.5372,39.545,39.5217,39.5294,44213.0
2015-12-23 13:00:00,50.85,50.86,50.76,50.77,76902.0,39.5294,39.5372,39.4595,39.4673,76902.0
2015-12-23 13:10:00,50.77,50.78,50.74,50.75,65719.0,39.4673,39.475,39.4439,39.4517,65719.0
2015-12-23 13:20:00,50.75,50.77,50.73,50.75,43035.0,39.4517,39.4673,39.4362,39.4517,43035.0
2015-12-23 13:30:00,50.75,50.79,50.73,50.73,68082.0,39.4517,39.4828,39.4362,39.4362,68082.0
2015-12-23 13:40:00,50.74,50.82,50.74,50.8,81018.0,39.4439,39.5061,39.4439,39.4906,81018.0
2015-12-23 13:50:00,50.81,50.84,50.79,50.82,95241.0,39.4984,39.5217,39.4828,39.5061,95241.0
2015-12-23 14:00:00,50.82,50.85,50.81,50.83,90142.0,39.5061,39.5294,39.4984,39.5139,90142.0
2015-12-23 14:10:00,50.84,50.92,50.82,50.91,189437.0,39.5217,39.5839,39.5061,39.5761,189437.0
2015-12-23 14:20:00,50.9,50.94,50.88,50.92,626824.0,39.5683,39.5994,39.5528,39.5839,626824.0
2015-12-23 14:30:00,50.92,50.98,50.91,50.97,102073.0,39.5839,39.6305,39.5761,39.6227,102073.0
2015-12-23 14:40:00,50.98,50.99,50.93,50.96,65635.0,39.6305,39.6383,39.5916,39.615,65635.0
2015-12-23 14:50:00,50.96,50.97,50.93,50.97,72436.0,39.615,39.6227,39.5916,39.6227,72436.0
2015-12-23 15:00:00,50.97,50.99,50.94,50.95,82956.0,39.6227,39.6383,39.5994,39.6072,82956.0
2015-12-23 15:10:00,50.95,50.96,50.92,50.93,260632.0,39.6072,39.615,39.5839,39.5916,260632.0
2015-12-23 15:20:00,50.92,50.94,50.89,50.91,102659.0,39.5839,39.5994,39.5605,39.5761,102659.0
2015-12-23 15:30:00,50.9,50.9,50.85,50.87,232071.0,39.5683,39.5683,39.5294,39.545,232071.0
2015-12-23 15:40:00,50.87,50.94,50.86,50.92,154222.0,39.545,39.5994,39.5372,39.5839,154222.0
2015-12-23 15:50:00,50.92,50.96,50.9,50.93,523833.0,39.5839,39.615,39.5683,39.5916,523833.0
2015-12-24 09:30:00,50.81,50.93,50.81,50.89,162124.0,39.4984,39.5916,39.4984,39.5605,162124.0
2015-12-24 09:40:00,50.88,50.97,50.84,50.96,121873.0,39.5528,39.6227,39.5217,39.615,121873.0
2015-12-24 09:50:00,50.96,50.99,50.9,50.9,37586.0,39.615,39.6383,39.5683,39.5683,37586.0
2015-12-24 10:00:00,50.9,50.95,50.9,50.93,67311.0,39.5683,39.6072,39.5683,39.5916,67311.0
2015-12-24 10:10:00,50.93,50.97,50.93,50.96,235319.0,39.5916,39.6227,39.5916,39.615,235319.0
2015-12-24 10:20:00,50.97,50.99,50.93,50.96,184883.0,39.6227,39.6383,39.5916,39.615,184883.0
2015-12-24 10:30:00,50.95,50.97,50.88,50.89,50719.0,39.6072,39.6227,39.5528,39.5605,50719.0
2015-12-24 10:40:00,50.88,50.91,50.87,50.9,47303.0,39.5528,39.5761,39.545,39.5683,47303.0
2015-12-24 10:50:00,50.91,50.92,50.89,50.89,36555.0,39.5761,39.5839,39.5605,39.5605,36555.0
2015-12-24 11:00:00,50.9,50.92,50.87,50.91,63799.0,39.5683,39.5839,39.545,39.5761,63799.0
2015-12-24 11:10:00,50.9,50.91,50.87,50.88,79018.0,39.5683,39.5761,39.545,39.5528,79018.0
2015-12-24 11:20:00,50.89,50.91,50.88,50.89,61026.0,39.5605,39.5761,39.5528,39.5605,61026.0
2015-12-24 11:30:00,50.9,50.91,50.86,50.87,53074.0,39.5683,39.5761,39.5372,39.545,53074.0
2015-12-24 11:40:00,50.88,50.95,50.87,50.95,55176.0,39.5528,39.6072,39.545,39.6072,55176.0
2015-12-24 11:50:00,50.95,50.97,50.94,50.95,38541.0,39.6072,39.6227,39.5994,39.6072,38541.0
2015-12-24 12:00:00,50.95,50.95,50.92,50.95,20763.0,39.6072,39.6072,39.5839,39.6072,20763.0
2015-12-24 12:10:00,50.95,50.98,50.93,50.97,61551.0,39.6072,39.6305,39.5916,39.6227,61551.0
2015-12-24 12:20:00,50.97,51.0,50.97,51.0,58877.0,39.6227,39.6461,39.6227,39.6461,58877.0
2015-12-24 12:30:00,51.0,51.02,50.99,51.01,228339.0,39.6461,39.6616,39.6383,39.6538,228339.0
2015-12-24 12:40:00,51.01,51.01,50.94,50.94,124272.0,39.6538,39.6538,39.5994,39.5994,124272.0
2015-12-24 12:50:00,50.95,50.95,50.84,50.84,404132.0,39.6072,39.6072,39.5217,39.5217,404132.0
2015-12-28 09:30:00,50.65,50.76,50.61,50.67,204891.0,39.374,39.4595,39.3429,39.3895,204891.0
2015-12-28 09:40:00,50.68,50.79,50.65,50.77,97063.0,39.3973,39.4828,39.374,39.4673,97063.0
2015-12-28 09:50:00,50.76,50.8,50.75,50.78,106896.0,39.4595,39.4906,39.4517,39.475,106896.0
2015-12-28 10:00:00,50.78,50.78,50.66,50.7,193832.0,39.475,39.475,39.3817,39.4128,193832.0
2015-12-28 10:10:00,50.71,50.72,50.67,50.7,102696.0,39.4206,39.4284,39.3895,39.4128,102696.0
2015-12-28 10:20:00,50.69,50.72,50.66,50.71,110867.0,39.4051,39.4284,39.3817,39.4206,110867.0
2015-12-28 10:30:00,50.72,50.74,50.66,50.66,67804.0,39.4284,39.4439,39.3817,39.3817,67804.0
2015-12-28 10:40:00,50.66,50.68,50.6,50.62,83269.0,39.3817,39.3973,39.3351,39.3507,83269.0
2015-12-28 10:50:00,50.61,50.66,50.61,50.65,78826.0,39.3429,39.3817,39.3429,39.374,78826.0
2015-12-28 11:00:00,50.64,50.7,50.64,50.7,63953.0,39.3662,39.4128,39.3662,39.4128,63953.0
2015-12-28 11:10:00,50.7,50.71,50.67,50.7,81799.0,39.4128,39.4206,39.3895,39.4128,81799.0
2015-12-28 11:20:00,50.7,50.7,50.63,50.64,60331.0,39.4128,39.4128,39.3584,39.3662,60331.0
2015-12-28 11:30:00,50.65,50.67,50.63,50.66,52014.0,39.374,39.3895,39.3584,39.3817,52014.0
2015-12-28 11:40:00,50.66,50.69,50.64,50.67,79440.0,39.3817,39.4051,39.3662,39.3895,79440.0
2015-12-28 11:50:00,50.68,50.73,50.67,50.7,68092.0,39.3973,39.4362,39.3895,39.4128,68092.0
2015-12-28 12:00:00,50.7,50.73,50.67,50.7,108466.0,39.4128,39.4362,39.3895,39.4128,108466.0
2015-12-28 12:10:00,50.7,50.73,50.68,50.7,41070.0,39.4128,39.4362,39.3973,39.4128,41070.0
2015-12-28 12:20:00,50.71,50.73,50.68,50.72,50399.0,39.4206,39.4362,39.3973,39.4284,50399.0
2015-12-28 12:30:00,50.72,50.73,50.69,50.71,110496.0,39.4284,39.4362,39.4051,39.4206,110496.0
2015-12-28 12:40:00,50.7,50.72,50.68,50.71,31304.0,39.4128,39.4284,39.3973,39.4206,31304.0
2015-12-28 12:50:00,50.71,50.73,50.66,50.66,71267.0,39.4206,39.4362,39.3817,39.3817,71267.0
2015-12-28 13:00:00,50.66,50.69,50.65,50.66,97025.0,39.3817,39.4051,39.374,39.3817,97025.0
2015-12-28 13:10:00,50.66,50.75,50.66,50.75,34769.0,39.3817,39.4517,39.3817,39.4517,34769.0
2015-12-28 13:20:00,50.75,50.75,50.72,50.73,57105.0,39.4517,39.4517,39.4284,39.4362,57105.0
2015-12-28 13:30:00,50.74,50.81,50.73,50.74,97126.0,39.4439,39.4984,39.4362,39.4439,97126.0
2015-12-28 13:40:00,50.74,50.76,50.7,50.72,89194.0,39.4439,39.4595,39.4128,39.4284,89194.0
2015-12-28 13:50:00,50.71,50.73,50.67,50.69,112267.0,39.4206,39.4362,39.3895,39.4051,112267.0
2015-12-28 14:00:00,50.69,50.72,50.68,50.71,225443.0,39.4051,39.4284,39.3973,39.4206,225443.0
2015-12-28 14:10:00,50.71,50.72,50.68,50.72,47665.0,39.4206,39.4284,39.3973,39.4284,47665.0
2015-12-28 14:20:00,50.72,50.75,50.71,50.74,86047.0,39.4284,39.4517,39.4206,39.4439,86047.0
2015-12-28 14:30:00,50.75,50.75,50.7,50.74,53937.0,39.4517,39.4517,39.4128,39.4439,53937.0
2015-12-28 14:40:00,50.74,50.77,50.72,50.75,117235.0,39.4439,39.4673,39.4284,39.4517,117235.0
2015-12-28 14:50:00,50.75,50.78,50.74,50.77,67841.0,39.4517,39.475,39.4439,39.4673,67841.0
2015-12-28 15:00:00,50.77,50.78,50.72,50.76,87203.0,39.4673,39.475,39.4284,39.4595,87203.0
2015-12-28 15:10:00,50.76,50.77,50.72,50.73,178468.0,39.4595,39.4673,39.4284,39.4362,178468.0
2015-12-28 15:20:00,50.73,50.8,50.72,50.79,95039.0,39.4362,39.4906,39.4284,39.4828,95039.0
2015-12-28 15:30:00,50.79,50.8,50.75,50.78,230767.0,39.4828,39.4906,39.4517,39.475,230767.0
2015-12-28 15:40:00,50.78,50.8,50.74,50.77,409469.0,39.475,39.4906,39.4439,39.4673,409469.0
2015-12-28 15:50:00,50.76,50.8,50.75,50.8,472305.0,39.4595,39.4906,39.4517,39.4906,472305.0
2015-12-29 09:30:00,51.13,51.16,50.91,51.15,392003.0,39.7471,39.7704,39.5761,39.7627,392003.0
2015-12-29 09:40:00,51.15,51.17,51.11,51.14,171030.0,39.7627,39.7782,39.7316,39.7549,171030.0
2015-12-29 09:50:00,51.14,51.16,51.13,51.15,82482.0,39.7549,39.7704,39.7471,39.7627,82482.0
2015-12-29 10:00:00,51.16,51.2,51.15,51.17,103699.0,39.7704,39.8015,39.7627,39.7782,103699.0
2015-12-29 10:10:00,51.17,51.2,51.16,51.19,73085.0,39.7782,39.8015,39.7704,39.7938,73085.0
2015-12-29 10:20:00,51.19,51.19,51.15,51.17,87859.0,39.7938,39.7938,39.7627,39.7782,87859.0
2015-12-29 10:30:00,51.18,51.19,51.15,51.19,57479.0,39.786,39.7938,39.7627,39.7938,57479.0
2015-12-29 10:40:00,51.19,51.21,51.18,51.18,68855.0,39.7938,39.8093,39.786,39.786,68855.0
2015-12-29 10:50:00,51.18,51.23,51.16,51.22,162123.0,39.786,39.8249,39.7704,39.8171,162123.0
2015-12-29 11:00:00,51.22,51.26,51.22,51.24,75737.0,39.8171,39.8482,39.8171,39.8326,75737.0
2015-12-29 11:10:00,51.24,51.26,51.23,51.24,74947.0,39.8326,39.8482,39.8249,39.8326,74947.0
2015-12-29 11:20:00,51.24,51.24,51.21,51.23,99991.0,39.8326,39.8326,39.8093,39.8249,99991.0
2015-12-29 11:30:00,51.23,51.27,51.21,51.23,75209.0,39.8249,39.8559,39.8093,39.8249,75209.0
2015-12-29 11:40:00,51.23,51.24,51.18,51.18,57081.0,39.8249,39.8326,39.786,39.786,57081.0
2015-12-29 11:50:00,51.19,51.2,51.17,51.2,26967.0,39.7938,39.8015,39.7782,39.8015,26967.0
2015-12-29 12:00:00,51.19,51.23,51.19,51.23,28988.0,39.7938,39.8249,39.7938,39.8249,28988.0
2015-12-29 12:10:00,51.23,51.24,51.21,51.22,46050.0,39.8249,39.8326,39.8093,39.8171,46050.0
2015-12-29 12:20:00,51.22,51.27,51.21,51.26,40339.0,39.8171,39.8559,39.8093,39.8482,40339.0
2015-12-29 12:30:00,51.25,51.27,51.24,51.25,30479.0,39.8404,39.8559,39.8326,39.8404,30479.0
2015-12-29 12:40:00,51.25,51.26,51.2,51.21,93801.0,39.8404,39.8482,39.8015,39.8093,93801.0
2015-12-29 12:50:00,51.21,51.22,51.19,51.21,21924.0,39.8093,39.8171,39.7938,39.8093,21924.0
2015-12-29 13:00:00,51.21,51.22,51.17,51.18,30306.0,39.8093,39.8171,39.7782,39.786,30306.0
2015-12-29 13:10:00,51.19,51.22,51.17,51.22,49559.0,39.7938,39.8171,39.7782,39.8171,49559.0
2015-12-29 13:20:00,51.22,51.22,51.17,51.19,53330.0,39.8171,39.8171,39.7782,39.7938,53330.0
2015-12-29 13:30:00,51.19,51.19,51.16,51.17,45533.0,39.7938,39.7938,39.7704,39.7782,45533.0
2015-12-29 13:40:00,51.16,51.2,51.16,51.2,125166.0,39.7704,39.8015,39.7704,39.8015,125166.0
2015-12-29 13:50:00,51.2,51.23,51.19,51.21,76008.0,39.8015,39.8249,39.7938,39.8093,76008.0
2015-12-29 14:00:00,51.21,51.24,51.19,51.2,128726.0,39.8093,39.8326,39.7938,39.8015,128726.0
2015-12-29 14:10:00,51.2,51.21,51.18,51.2,91617.0,39.8015,39.8093,39.786,39.8015,91617.0
2015-12-29 14:20:00,51.2,51.21,51.17,51.2,62822.0,39.8015,39.8093,39.7782,39.8015,62822.0
2015-12-29 14:30:00,51.19,51.2,51.14,51.17,84696.0,39.7938,39.8015,39.7549,39.7782,84696.0
2015-12-29 14:40:00,51.16,51.18,51.15,51.18,85545.0,39.7704,39.786,39.7627,39.786,85545.0
2015-12-29 14:50:00,51.18,51.24,51.17,51.23,96025.0,39.786,39.8326,39.7782,39.8249,96025.0
2015-12-29 15:00:00,51.23,51.27,51.21,51.27,63435.0,39.8249,39.8559,39.8093,39.8559,63435.0
2015-12-29 15:10:00,51.26,51.29,51.25,51.26,76403.0,39.8482,39.8715,39.8404,39.8482,76403.0
2015-12-29 15:20:00,51.26,51.27,51.24,51.27,82275.0,39.8482,39.8559,39.8326,39.8559,82275.0
2015-12-29 15:30:00,51.27,51.27,51.19,51.2,158890.0,39.8559,39.8559,39.7938,39.8015,158890.0
2015-12-29 15:40:00,51.2,51.24,51.19,51.23,217388.0,39.8015,39.8326,39.7938,39.8249,217388.0
2015-12-29 15:50:00,51.23,51.28,51.21,51.22,378065.0,39.8249,39.8637,39.8093,39.8171,378065.0
2015-12-30 09:30:00,51.21,51.27,51.13,51.14,109515.0,39.8093,39.8559,39.7471,39.7549,109515.0
2015-12-30 09:40:00,51.13,51.14,51.09,51.1,69120.0,39.7471,39.7549,39.716,39.7238,69120.0
2015-12-30 09:50:00,51.11,51.12,51.08,51.11,37722.0,39.7316,39.7393,39.7082,39.7316,37722.0
2015-12-30 10:00:00,51.12,51.15,51.1,51.11,74942.0,39.7393,39.7627,39.7238,39.7316,74942.0
2015-12-30 10:10:00,51.11,51.14,51.1,51.12,37129.0,39.7316,39.7549,39.7238,39.7393,37129.0
2015-12-30 10:20:00,51.11,51.12,51.08,51.09,44656.0,39.7316,39.7393,39.7082,39.716,44656.0
2015-12-30 10:30:00,51.08,51.12,51.07,51.12,33688.0,39.7082,39.7393,39.7005,39.7393,33688.0
2015-12-30 10:40:00,51.11,51.17,51.09,51.16,266270.0,39.7316,39.7782,39.716,39.7704,266270.0
2015-12-30 10:50:00,51.16,51.17,51.14,51.15,58884.0,39.7704,39.7782,39.7549,39.7627,58884.0
2015-12-30 11:00:00,51.15,51.19,51.14,51.18,40167.0,39.7627,39.7938,39.7549,39.786,40167.0
2015-12-30 11:10:00,51.18,51.2,51.17,51.18,33549.0,39.786,39.8015,39.7782,39.786,33549.0
2015-12-30 11:20:00,51.18,51.2,51.15,51.2,69996.0,39.786,39.8015,39.7627,39.8015,69996.0
2015-12-30 11:30:00,51.2,51.21,51.16,51.17,126107.0,39.8015,39.8093,39.7704,39.7782,126107.0
2015-12-30 11:40:00,51.17,51.18,51.15,51.15,31000.0,39.7782,39.786,39.7627,39.7627,31000.0
2015-12-30 11:50:00,51.15,51.19,51.15,51.17,44824.0,39.7627,39.7938,39.7627,39.7782,44824.0
2015-12-30 12:00:00,51.17,51.22,51.17,51.21,192659.0,39.7782,39.8171,39.7782,39.8093,192659.0
2015-12-30 12:10:00,51.21,51.22,51.18,51.21,25882.0,39.8093,39.8171,39.786,39.8093,25882.0
2015-12-30 12:20:00,51.21,51.22,51.17,51.19,46524.0,39.8093,39.8171,39.7782,39.7938,46524.0
2015-12-30 12:30:00,51.19,51.2,51.17,51.19,28134.0,39.7938,39.8015,39.7782,39.7938,28134.0
2015-12-30 12:40:00,51.19,51.19,51.15,51.19,80494.0,39.7938,39.7938,39.7627,39.7938,80494.0
2015-12-30 12:50:00,51.19,51.2,51.17,51.17,144729.0,39.7938,39.8015,39.7782,39.7782,144729.0
2015-12-30 13:00:00,51.17,51.21,51.17,51.18,216584.0,39.7782,39.8093,39.7782,39.786,216584.0
2015-12-30 13:10:00,51.18,51.19,51.16,51.18,200092.0,39.786,39.7938,39.7704,39.786,200092.0
2015-12-30 13:20:00,51.18,51.18,51.14,51.18,223835.0,39.786,39.786,39.7549,39.786,223835.0
2015-12-30 13:30:00,51.17,51.19,51.16,51.17,177016.0,39.7782,39.7938,39.7704,39.7782,177016.0
2015-12-30 13:40:00,51.18,51.21,51.17,51.19,240390.0,39.786,39.8093,39.7782,39.7938,240390.0
2015-12-30 13:50:00,51.19,51.22,51.18,51.21,161916.0,39.7938,39.8171,39.786,39.8093,161916.0
2015-12-30 14:00:00,51.2,51.22,51.2,51.2,214026.0,39.8015,39.8171,39.8015,39.8015,214026.0
2015-12-30 14:10:00,51.2,51.24,51.19,51.23,222261.0,39.8015,39.8326,39.7938,39.8249,222261.0
2015-12-30 14:20:00,51.23,51.24,51.2,51.21,243006.0,39.8249,39.8326,39.8015,39.8093,243006.0
2015-12-30 14:30:00,51.22,51.22,51.19,51.19,192344.0,39.8171,39.8171,39.7938,39.7938,192344.0
2015-12-30 14:40:00,51.19,51.2,51.18,51.2,161173.0,39.7938,39.8015,39.786,39.8015,161173.0
2015-12-30 14:50:00,51.2,51.21,51.18,51.2,169975.0,39.8015,39.8093,39.786,39.8015,169975.0
2015-12-30 15:00:00,51.2,51.22,51.18,51.21,185628.0,39.8015,39.8171,39.786,39.8093,185628.0
2015-12-30 15:10:00,51.21,51.23,51.18,51.23,207801.0,39.8093,39.8249,39.786,39.8249,207801.0
2015-12-30 15:20:00,51.23,51.23,51.2,51.21,237823.0,39.8249,39.8249,39.8015,39.8093,237823.0
2015-12-30 15:30:00,51.2,51.21,51.0,51.09,682003.0,39.8015,39.8093,39.6461,39.716,682003.0
2015-12-30 15:40:00,51.09,51.14,51.06,51.13,448157.0,39.716,39.7549,39.6927,39.7471,448157.0
2015-12-30 15:50:00,51.13,51.13,51.03,51.05,917984.0,39.7471,39.7471,39.6694,39.6849,917984.0
2015-12-31 09:30:00,50.89,50.9,50.66,50.67,337929.0,39.5605,39.5683,39.3817,39.3895,337929.0
2015-12-31 09:40:00,50.66,50.67,50.59,50.63,249653.0,39.3817,39.3895,39.3273,39.3584,249653.0
2015-12-31 09:50:00,50.64,50.65,50.6,50.65,90807.0,39.3662,39.374,39.3351,39.374,90807.0
2015-12-31 10:00:00,50.65,50.67,50.6,50.63,74800.0,39.374,39.3895,39.3351,39.3584,74800.0
2015-12-31 10:10:00,50.63,50.66,50.57,50.58,133758.0,39.3584,39.3817,39.3118,39.3196,133758.0
2015-12-31 10:20:00,50.58,50.6,50.52,50.52,112920.0,39.3196,39.3351,39.2729,39.2729,112920.0
2015-12-31 10:30:00,50.52,50.52,50.43,50.48,105749.0,39.2729,39.2729,39.203,39.2418,105749.0
2015-12-31 10:40:00,50.48,50.54,50.46,50.54,60355.0,39.2418,39.2885,39.2263,39.2885,60355.0
2015-12-31 10:50:00,50.54,50.6,50.54,50.6,55224.0,39.2885,39.3351,39.2885,39.3351,55224.0
2015-12-31 11:00:00,50.6,50.67,50.59,50.66,185640.0,39.3351,39.3895,39.3273,39.3817,185640.0
2015-12-31 11:10:00,50.66,50.69,50.65,50.68,97107.0,39.3817,39.4051,39.374,39.3973,97107.0
2015-12-31 11:20:00,50.68,50.71,50.66,50.68,123530.0,39.3973,39.4206,39.3817,39.3973,123530.0
2015-12-31 11:30:00,50.68,50.73,50.66,50.71,61676.0,39.3973,39.4362,39.3817,39.4206,61676.0
2015-12-31 11:40:00,50.72,50.79,50.7,50.79,365122.0,39.4284,39.4828,39.4128,39.4828,365122.0
2015-12-31 11:50:00,50.78,50.8,50.74,50.79,259580.0,39.475,39.4906,39.4439,39.4828,259580.0
2015-12-31 12:00:00,50.8,50.82,50.76,50.81,267641.0,39.4906,39.5061,39.4595,39.4984,267641.0
2015-12-31 12:10:00,50.81,50.82,50.77,50.82,102448.0,39.4984,39.5061,39.4673,39.5061,102448.0
2015-12-31 12:20:00,50.81,50.88,50.8,50.87,200907.0,39.4984,39.5528,39.4906,39.545,200907.0
2015-12-31 12:30:00,50.86,50.87,50.84,50.85,113919.0,39.5372,39.545,39.5217,39.5294,113919.0
2015-12-31 12:40:00,50.85,50.89,50.84,50.86,124302.0,39.5294,39.5605,39.5217,39.5372,124302.0
2015-12-31 12:50:00,50.86,50.86,50.8,50.81,185637.0,39.5372,39.5372,39.4906,39.4984,185637.0
2015-12-31 13:00:00,50.8,50.82,50.71,50.72,107248.0,39.4906,39.5061,39.4206,39.4284,107248.0
2015-12-31 13:10:00,50.71,50.76,50.7,50.75,38898.0,39.4206,39.4595,39.4128,39.4517,38898.0
2015-12-31 13:20:00,50.74,50.78,50.74,50.76,28574.0,39.4439,39.475,39.4439,39.4595,28574.0
2015-12-31 13:30:00,50.75,50.78,50.74,50.75,61182.0,39.4517,39.475,39.4439,39.4517,61182.0
2015-12-31 13:40:00,50.76,50.82,50.76,50.8,35277.0,39.4595,39.5061,39.4595,39.4906,35277.0
2015-12-31 13:50:00,50.8,50.83,50.78,50.8,32025.0,39.4906,39.5139,39.475,39.4906,32025.0
2015-12-31 14:00:00,50.81,50.82,50.72,50.73,61242.0,39.4984,39.5061,39.4284,39.4362,61242.0
2015-12-31 14:10:00,50.74,50.76,50.72,50.74,27325.0,39.4439,39.4595,39.4284,39.4439,27325.0
2015-12-31 14:20:00,50.75,50.75,50.64,50.66,73896.0,39.4517,39.4517,39.3662,39.3817,73896.0
2015-12-31 14:30:00,50.67,50.67,50.58,50.6,106498.0,39.3895,39.3895,39.3196,39.3351,106498.0
2015-12-31 14:40:00,50.6,50.63,50.59,50.61,62189.0,39.3351,39.3584,39.3273,39.3429,62189.0
2015-12-31 14:50:00,50.61,50.64,50.6,50.6,50574.0,39.3429,39.3662,39.3351,39.3351,50574.0
2015-12-31 15:00:00,50.61,50.61,50.54,50.55,61199.0,39.3429,39.3429,39.2885,39.2962,61199.0
2015-12-31 15:10:00,50.54,50.61,50.51,50.6,279900.0,39.2885,39.3429,39.2651,39.3351,279900.0
2015-12-31 15:20:00,50.59,50.6,50.53,50.54,179889.0,39.3273,39.3351,39.2807,39.2885,179889.0
2015-12-31 15:30:00,50.54,50.63,50.53,50.62,284121.0,39.2885,39.3584,39.2807,39.3507,284121.0
2015-12-31 15:40:00,50.62,50.64,50.57,50.62,665344.0,39.3507,39.3662,39.3118,39.3507,665344.0
2015-12-31 15:50:00,50.62,50.62,50.48,50.48,916551.0,39.3507,39.3507,39.2418,39.2418,916551.0
2016-01-04 09:30:00,49.83,49.84,49.62,49.64,550771.0,38.7365,38.7443,38.5733,38.5888,550771.0
2016-01-04 09:40:00,49.64,49.73,49.55,49.72,518574.0,38.5888,38.6588,38.5189,38.651,518574.0
2016-01-04 09:50:00,49.72,49.83,49.71,49.71,397866.0,38.651,38.7365,38.6432,38.6432,397866.0
2016-01-04 10:00:00,49.71,49.71,49.55,49.64,812156.0,38.6432,38.6432,38.5189,38.5888,812156.0
2016-01-04 10:10:00,49.64,49.64,49.55,49.63,226779.0,38.5888,38.5888,38.5189,38.5811,226779.0
2016-01-04 10:20:00,49.62,49.65,49.55,49.57,195223.0,38.5733,38.5966,38.5189,38.5344,195223.0
2016-01-04 10:30:00,49.57,49.61,49.5,49.56,542416.0,38.5344,38.5655,38.48,38.5266,542416.0
2016-01-04 10:40:00,49.56,49.63,49.53,49.6,395545.0,38.5266,38.5811,38.5033,38.5577,395545.0
2016-01-04 10:50:00,49.6,49.62,49.49,49.53,821011.0,38.5577,38.5733,38.4722,38.5033,821011.0
2016-01-04 11:00:00,49.51,49.51,49.38,49.4,623854.0,38.4878,38.4878,38.3867,38.4023,623854.0
2016-01-04 11:10:00,49.4,49.49,49.35,49.45,342021.0,38.4023,38.4722,38.3634,38.4411,342021.0
2016-01-04 11:20:00,49.45,49.51,49.42,49.48,258882.0,38.4411,38.4878,38.4178,38.4644,258882.0
2016-01-04 11:30:00,49.48,49.54,49.46,49.5,190978.0,38.4644,38.5111,38.4489,38.48,190978.0
2016-01-04 11:40:00,49.51,49.56,49.47,49.52,274084.0,38.4878,38.5266,38.4567,38.4955,274084.0
2016-01-04 11:50:00,49.52,49.55,49.46,49.49,143561.0,38.4955,38.5189,38.4489,38.4722,143561.0
2016-01-04 12:00:00,49.49,49.5,49.43,49.47,172680.0,38.4722,38.48,38.4256,38.4567,172680.0
2016-01-04 12:10:00,49.46,49.55,49.45,49.53,260545.0,38.4489,38.5189,38.4411,38.5033,260545.0
2016-01-04 12:20:00,49.53,49.58,49.5,49.55,248650.0,38.5033,38.5422,38.48,38.5189,248650.0
2016-01-04 12:30:00,49.55,49.56,49.5,49.54,169318.0,38.5189,38.5266,38.48,38.5111,169318.0
2016-01-04 12:40:00,49.55,49.63,49.53,49.58,158766.0,38.5189,38.5811,38.5033,38.5422,158766.0
2016-01-04 12:50:00,49.59,49.66,49.58,49.61,155639.0,38.55,38.6044,38.5422,38.5655,155639.0
2016-01-04 13:00:00,49.61,49.67,49.6,49.66,154018.0,38.5655,38.6121,38.5577,38.6044,154018.0
2016-01-04 13:10:00,49.66,49.7,49.62,49.62,166785.0,38.6044,38.6355,38.5733,38.5733,166785.0
2016-01-04 13:20:00,49.62,49.63,49.56,49.61,112856.0,38.5733,38.5811,38.5266,38.5655,112856.0
2016-01-04 13:30:00,49.61,49.63,49.58,49.62,120502.0,38.5655,38.5811,38.5422,38.5733,120502.0
2016-01-04 13:40:00,49.61,49.62,49.55,49.58,109832.0,38.5655,38.5733,38.5189,38.5422,109832.0
2016-01-04 13:50:00,49.58,49.61,49.52,49.55,215835.0,38.5422,38.5655,38.4955,38.5189,215835.0
2016-01-04 14:00:00,49.55,49.55,49.47,49.54,124182.0,38.5189,38.5189,38.4567,38.5111,124182.0
2016-01-04 14:10:00,49.54,49.54,49.47,49.53,97157.0,38.5111,38.5111,38.4567,38.5033,97157.0
2016-01-04 14:20:00,49.54,49.6,49.52,49.54,236023.0,38.5111,38.5577,38.4955,38.5111,236023.0
2016-01-04 14:30:00,49.54,49.56,49.39,49.44,166854.0,38.5111,38.5266,38.3945,38.4334,166854.0
2016-01-04 14:40:00,49.44,49.48,49.42,49.45,540793.0,38.4334,38.4644,38.4178,38.4411,540793.0
2016-01-04 14:50:00,49.46,49.48,49.39,49.45,156966.0,38.4489,38.4644,38.3945,38.4411,156966.0
2016-01-04 15:00:00,49.45,49.46,49.36,49.41,453148.0,38.4411,38.4489,38.3712,38.41,453148.0
2016-01-04 15:10:00,49.4,49.43,49.35,49.4,373077.0,38.4023,38.4256,38.3634,38.4023,373077.0
2016-01-04 15:20:00,49.39,49.42,49.36,49.41,401655.0,38.3945,38.4178,38.3712,38.41,401655.0
2016-01-04 15:30:00,49.42,49.56,49.41,49.55,327127.0,38.4178,38.5266,38.41,38.5189,327127.0
2016-01-04 15:40:00,49.56,49.8,49.55,49.78,614364.0,38.5266,38.7132,38.5189,38.6977,614364.0
2016-01-04 15:50:00,49.78,49.85,49.7,49.84,1187873.0,38.6977,38.7521,38.6355,38.7443,1187873.0
2016-01-05 09:30:00,49.97,50.06,49.84,50.05,429183.0,38.8454,38.9153,38.7443,38.9075,429183.0
2016-01-05 09:40:00,50.05,50.17,50.03,50.07,600083.0,38.9075,39.0008,38.892,38.9231,600083.0
2016-01-05 09:50:00,50.08,50.1,50.01,50.02,296748.0,38.9309,38.9464,38.8765,38.8842,296748.0
2016-01-05 10:00:00,50.02,50.07,49.96,49.97,156167.0,38.8842,38.9231,38.8376,38.8454,156167.0
2016-01-05 10:10:00,49.97,50.02,49.94,49.94,78766.0,38.8454,38.8842,38.822,38.822,78766.0
2016-01-05 10:20:00,49.94,49.94,49.88,49.9,157678.0,38.822,38.822,38.7754,38.7909,157678.0
2016-01-05 10:30:00,49.89,49.99,49.87,49.99,194814.0,38.7832,38.8609,38.7676,38.8609,194814.0
2016-01-05 10:40:00,49.99,50.07,49.98,50.06,95703.0,38.8609,38.9231,38.8531,38.9153,95703.0
2016-01-05 10:50:00,50.07,50.12,50.05,50.09,116615.0,38.9231,38.962,38.9075,38.9386,116615.0
2016-01-05 11:00:00,50.09,50.11,50.02,50.02,65930.0,38.9386,38.9542,38.8842,38.8842,65930.0
2016-01-05 11:10:00,50.02,50.03,49.93,49.93,244622.0,38.8842,38.892,38.8143,38.8143,244622.0
2016-01-05 11:20:00,49.94,50.05,49.94,50.03,147187.0,38.822,38.9075,38.822,38.892,147187.0
2016-01-05 11:30:00,50.03,50.15,50.03,50.12,174357.0,38.892,38.9853,38.892,38.962,174357.0
2016-01-05 11:40:00,50.12,50.15,50.05,50.11,176333.0,38.962,38.9853,38.9075,38.9542,176333.0
2016-01-05 11:50:00,50.11,50.13,50.06,50.13,155497.0,38.9542,38.9697,38.9153,38.9697,155497.0
2016-01-05 12:00:00,50.13,50.13,50.01,50.02,209474.0,38.9697,38.9697,38.8765,38.8842,209474.0
2016-01-05 12:10:00,50.02,50.04,49.95,49.99,287747.0,38.8842,38.8998,38.8298,38.8609,287747.0
2016-01-05 12:20:00,49.98,50.02,49.97,50.0,136447.0,38.8531,38.8842,38.8454,38.8687,136447.0
2016-01-05 12:30:00,50.0,50.04,49.97,50.04,152684.0,38.8687,38.8998,38.8454,38.8998,152684.0
2016-01-05 12:40:00,50.04,50.04,49.96,49.99,56414.0,38.8998,38.8998,38.8376,38.8609,56414.0
2016-01-05 12:50:00,49.98,50.04,49.96,50.03,62044.0,38.8531,38.8998,38.8376,38.892,62044.0
2016-01-05 13:00:00,50.04,50.07,50.01,50.02,107795.0,38.8998,38.9231,38.8765,38.8842,107795.0
2016-01-05 13:10:00,50.02,50.06,49.96,49.98,81795.0,38.8842,38.9153,38.8376,38.8531,81795.0
2016-01-05 13:20:00,49.98,50.01,49.94,50.0,57282.0,38.8531,38.8765,38.822,38.8687,57282.0
2016-01-05 13:30:00,50.01,50.06,50.0,50.04,118704.0,38.8765,38.9153,38.8687,38.8998,118704.0
2016-01-05 13:40:00,50.05,50.18,50.05,50.17,208922.0,38.9075,39.0086,38.9075,39.0008,208922.0
2016-01-05 13:50:00,50.17,50.22,50.14,50.15,112261.0,39.0008,39.0397,38.9775,38.9853,112261.0
2016-01-05 14:00:00,50.16,50.17,50.1,50.15,165538.0,38.9931,39.0008,38.9464,38.9853,165538.0
2016-01-05 14:10:00,50.14,50.2,50.12,50.2,133428.0,38.9775,39.0242,38.962,39.0242,133428.0
2016-01-05 14:20:00,50.2,50.29,50.2,50.24,127498.0,39.0242,39.0941,39.0242,39.0553,127498.0
2016-01-05 14:30:00,50.25,50.27,50.16,50.19,207040.0,39.063,39.0786,38.9931,39.0164,207040.0
2016-01-05 14:40:00,50.19,50.21,50.13,50.18,151259.0,39.0164,39.0319,38.9697,39.0086,151259.0
2016-01-05 14:50:00,50.18,50.22,50.12,50.16,121327.0,39.0086,39.0397,38.962,38.9931,121327.0
2016-01-05 15:00:00,50.16,50.16,50.06,50.08,170018.0,38.9931,38.9931,38.9153,38.9309,170018.0
2016-01-05 15:10:00,50.08,50.12,50.05,50.07,245691.0,38.9309,38.962,38.9075,38.9231,245691.0
2016-01-05 15:20:00,50.06,50.12,49.99,50.1,217508.0,38.9153,38.962,38.8609,38.9464,217508.0
2016-01-05 15:30:00,50.1,50.17,50.06,50.15,407618.0,38.9464,39.0008,38.9153,38.9853,407618.0
2016-01-05 15:40:00,50.16,50.25,50.1,50.17,424909.0,38.9931,39.063,38.9464,39.0008,424909.0
2016-01-05 15:50:00,50.17,50.19,50.14,50.19,674493.0,39.0008,39.0164,38.9775,39.0164,674493.0
2016-01-06 09:30:00,49.67,49.85,49.64,49.83,660884.0,38.6121,38.7521,38.5888,38.7365,660884.0
2016-01-06 09:40:00,49.83,49.88,49.78,49.85,357314.0,38.7365,38.7754,38.6977,38.7521,357314.0
2016-01-06 09:50:00,49.84,49.91,49.78,49.85,245598.0,38.7443,38.7987,38.6977,38.7521,245598.0
2016-01-06 10:00:00,49.84,49.89,49.77,49.86,262457.0,38.7443,38.7832,38.6899,38.7598,262457.0
2016-01-06 10:10:00,49.87,49.93,49.82,49.91,128328.0,38.7676,38.8143,38.7288,38.7987,128328.0
2016-01-06 10:20:00,49.91,50.03,49.91,50.01,264622.0,38.7987,38.892,38.7987,38.8765,264622.0
2016-01-06 10:30:00,50.0,50.01,49.89,49.9,306797.0,38.8687,38.8765,38.7832,38.7909,306797.0
2016-01-06 10:40:00,49.91,49.93,49.84,49.89,144560.0,38.7987,38.8143,38.7443,38.7832,144560.0
2016-01-06 10:50:00,49.88,49.95,49.88,49.92,112362.0,38.7754,38.8298,38.7754,38.8065,112362.0
2016-01-06 11:00:00,49.92,50.05,49.91,50.01,181669.0,38.8065,38.9075,38.7987,38.8765,181669.0
2016-01-06 11:10:00,50.0,50.03,49.95,50.03,92864.0,38.8687,38.892,38.8298,38.892,92864.0
2016-01-06 11:20:00,50.04,50.11,50.03,50.09,168681.0,38.8998,38.9542,38.892,38.9386,168681.0
2016-01-06 11:30:00,50.09,50.13,50.07,50.12,173517.0,38.9386,38.9697,38.9231,38.962,173517.0
2016-01-06 11:40:00,50.13,50.15,50.05,50.1,174055.0,38.9697,38.9853,38.9075,38.9464,174055.0
2016-01-06 11:50:00,50.1,50.12,50.02,50.04,89176.0,38.9464,38.962,38.8842,38.8998,89176.0
2016-01-06 12:00:00,50.05,50.09,50.03,50.09,100158.0,38.9075,38.9386,38.892,38.9386,100158.0
2016-01-06 12:10:00,50.09,50.12,50.07,50.08,48495.0,38.9386,38.962,38.9231,38.9309,48495.0
2016-01-06 12:20:00,50.08,50.11,50.05,50.09,224643.0,38.9309,38.9542,38.9075,38.9386,224643.0
2016-01-06 12:30:00,50.08,50.2,50.07,50.16,175354.0,38.9309,39.0242,38.9231,38.9931,175354.0
2016-01-06 12:40:00,50.16,50.18,50.12,50.13,104494.0,38.9931,39.0086,38.962,38.9697,104494.0
2016-01-06 12:50:00,50.13,50.16,50.12,50.14,99057.0,38.9697,38.9931,38.962,38.9775,99057.0
2016-01-06 13:00:00,50.14,50.14,50.09,50.09,210201.0,38.9775,38.9775,38.9386,38.9386,210201.0
2016-01-06 13:10:00,50.1,50.11,50.04,50.05,115778.0,38.9464,38.9542,38.8998,38.9075,115778.0
2016-01-06 13:20:00,50.06,50.12,50.05,50.11,50595.0,38.9153,38.962,38.9075,38.9542,50595.0
2016-01-06 13:30:00,50.11,50.12,50.07,50.11,85755.0,38.9542,38.962,38.9231,38.9542,85755.0
2016-01-06 13:40:00,50.11,50.12,50.07,50.07,119280.0,38.9542,38.962,38.9231,38.9231,119280.0
2016-01-06 13:50:00,50.07,50.11,50.05,50.07,98468.0,38.9231,38.9542,38.9075,38.9231,98468.0
2016-01-06 14:00:00,50.07,50.19,50.03,50.18,372746.0,38.9231,39.0164,38.892,39.0086,372746.0
2016-01-06 14:10:00,50.19,50.2,50.12,50.19,332009.0,39.0164,39.0242,38.962,39.0164,332009.0
2016-01-06 14:20:00,50.19,50.2,50.14,50.17,117818.0,39.0164,39.0242,38.9775,39.0008,117818.0
2016-01-06 14:30:00,50.16,50.16,50.09,50.11,168394.0,38.9931,38.9931,38.9386,38.9542,168394.0
2016-01-06 14:40:00,50.11,50.11,49.86,49.86,383706.0,38.9542,38.9542,38.7598,38.7598,383706.0
2016-01-06 14:50:00,49.87,49.89,49.81,49.83,133614.0,38.7676,38.7832,38.721,38.7365,133614.0
2016-01-06 15:00:00,49.83,49.88,49.8,49.86,205046.0,38.7365,38.7754,38.7132,38.7598,205046.0
2016-01-06 15:10:00,49.86,49.96,49.83,49.96,798312.0,38.7598,38.8376,38.7365,38.8376,798312.0
2016-01-06 15:20:00,49.96,50.04,49.92,50.02,332658.0,38.8376,38.8998,38.8065,38.8842,332658.0
2016-01-06 15:30:00,50.02,50.08,49.99,50.05,328573.0,38.8842,38.9309,38.8609,38.9075,328573.0
2016-01-06 15:40:00,50.05,50.05,49.92,49.98,368185.0,38.9075,38.9075,38.8065,38.8531,368185.0
2016-01-06 15:50:00,49.98,50.02,49.87,50.01,1669588.0,38.8531,38.8842,38.7676,38.8765,1669588.0
2016-01-07 09:30:00,49.44,49.64,49.31,49.62,1013993.0,38.4334,38.5888,38.3323,38.5733,1013993.0
2016-01-07 09:40:00,49.62,49.7,49.56,49.7,606019.0,38.5733,38.6355,38.5266,38.6355,606019.0
2016-01-07 09:50:00,49.69,49.72,49.61,49.71,506072.0,38.6277,38.651,38.5655,38.6432,506072.0
2016-01-07 10:00:00,49.71,49.8,49.7,49.75,497635.0,38.6432,38.7132,38.6355,38.6743,497635.0
2016-01-07 10:10:00,49.75,49.86,49.69,49.85,401511.0,38.6743,38.7598,38.6277,38.7521,401511.0
2016-01-07 10:20:00,49.84,49.86,49.66,49.69,213669.0,38.7443,38.7598,38.6044,38.6277,213669.0
2016-01-07 10:30:00,49.7,49.81,49.7,49.78,240100.0,38.6355,38.721,38.6355,38.6977,240100.0
2016-01-07 10:40:00,49.78,49.84,49.74,49.84,197462.0,38.6977,38.7443,38.6666,38.7443,197462.0
2016-01-07 10:50:00,49.84,49.93,49.82,49.83,599762.0,38.7443,38.8143,38.7288,38.7365,599762.0
2016-01-07 11:00:00,49.83,49.85,49.75,49.78,227253.0,38.7365,38.7521,38.6743,38.6977,227253.0
2016-01-07 11:10:00,49.77,49.79,49.7,49.72,221863.0,38.6899,38.7054,38.6355,38.651,221863.0
2016-01-07 11:20:00,49.72,49.76,49.68,49.72,145294.0,38.651,38.6821,38.6199,38.651,145294.0
2016-01-07 11:30:00,49.72,49.78,49.72,49.77,278269.0,38.651,38.6977,38.651,38.6899,278269.0
2016-01-07 11:40:00,49.77,49.79,49.64,49.69,268592.0,38.6899,38.7054,38.5888,38.6277,268592.0
2016-01-07 11:50:00,49.68,49.72,49.66,49.66,123916.0,38.6199,38.651,38.6044,38.6044,123916.0
2016-01-07 12:00:00,49.66,49.77,49.64,49.75,214017.0,38.6044,38.6899,38.5888,38.6743,214017.0
2016-01-07 12:10:00,49.75,49.76,49.7,49.75,78084.0,38.6743,38.6821,38.6355,38.6743,78084.0
2016-01-07 12:20:00,49.75,49.76,49.67,49.68,100792.0,38.6743,38.6821,38.6121,38.6199,100792.0
2016-01-07 12:30:00,49.68,49.77,49.65,49.66,169463.0,38.6199,38.6899,38.5966,38.6044,169463.0
2016-01-07 12:40:00,49.66,49.74,49.66,49.72,60747.0,38.6044,38.6666,38.6044,38.651,60747.0
2016-01-07 12:50:00,49.72,49.76,49.65,49.66,149370.0,38.651,38.6821,38.5966,38.6044,149370.0
2016-01-07 13:00:00,49.66,49.68,49.57,49.57,187061.0,38.6044,38.6199,38.5344,38.5344,187061.0
2016-01-07 13:10:00,49.57,49.58,49.46,49.46,360202.0,38.5344,38.5422,38.4489,38.4489,360202.0
2016-01-07 13:20:00,49.46,49.55,49.42,49.51,313023.0,38.4489,38.5189,38.4178,38.4878,313023.0
2016-01-07 13:30:00,49.5,49.52,49.33,49.39,254906.0,38.48,38.4955,38.3478,38.3945,254906.0
2016-01-07 13:40:00,49.38,49.49,49.34,49.47,270124.0,38.3867,38.4722,38.3556,38.4567,270124.0
2016-01-07 13:50:00,49.47,49.51,49.44,49.44,146609.0,38.4567,38.4878,38.4334,38.4334,146609.0
2016-01-07 14:00:00,49.44,49.46,49.36,49.39,1048598.0,38.4334,38.4489,38.3712,38.3945,1048598.0
2016-01-07 14:10:00,49.39,49.47,49.35,49.46,153020.0,38.3945,38.4567,38.3634,38.4489,153020.0
2016-01-07 14:20:00,49.46,49.47,49.33,49.36,246564.0,38.4489,38.4567,38.3478,38.3712,246564.0
2016-01-07 14:30:00,49.35,49.48,49.33,49.46,499612.0,38.3634,38.4644,38.3478,38.4489,499612.0
2016-01-07 14:40:00,49.47,49.53,49.42,49.53,131434.0,38.4567,38.5033,38.4178,38.5033,131434.0
2016-01-07 14:50:00,49.53,49.55,49.35,49.36,1110802.0,38.5033,38.5189,38.3634,38.3712,1110802.0
2016-01-07 15:00:00,49.36,49.41,49.29,49.41,442631.0,38.3712,38.41,38.3167,38.41,442631.0
2016-01-07 15:10:00,49.4,49.44,49.31,49.35,414212.0,38.4023,38.4334,38.3323,38.3634,414212.0
2016-01-07 15:20:00,49.34,49.34,49.22,49.23,526265.0,38.3556,38.3556,38.2623,38.2701,526265.0
2016-01-07 15:30:00,49.23,49.5,49.23,49.44,1252716.0,38.2701,38.48,38.2701,38.4334,1252716.0
2016-01-07 15:40:00,49.44,49.58,49.39,49.53,508055.0,38.4334,38.5422,38.3945,38.5033,508055.0
2016-01-07 15:50:00,49.52,49.55,49.4,49.41,1054915.0,38.4955,38.5189,38.4023,38.41,1054915.0
2016-01-08 09:30:00,49.6,49.72,49.43,49.51,743859.0,38.5577,38.651,38.4256,38.4878,743859.0
2016-01-08 09:40:00,49.51,49.58,49.42,49.51,421605.0,38.4878,38.5422,38.4178,38.4878,421605.0
2016-01-08 09:50:00,49.5,49.59,49.46,49.56,1313787.0,38.48,38.55,38.4489,38.5266,1313787.0
2016-01-08 10:00:00,49.57,49.58,49.32,49.34,1034081.0,38.5344,38.5422,38.3401,38.3556,1034081.0
2016-01-08 10:10:00,49.33,49.37,49.28,49.33,406442.0,38.3478,38.3789,38.309,38.3478,406442.0
2016-01-08 10:20:00,49.33,49.52,49.32,49.48,476526.0,38.3478,38.4955,38.3401,38.4644,476526.0
2016-01-08 10:30:00,49.48,49.53,49.45,49.48,271935.0,38.4644,38.5033,38.4411,38.4644,271935.0
2016-01-08 10:40:00,49.48,49.66,49.46,49.64,566880.0,38.4644,38.6044,38.4489,38.5888,566880.0
2016-01-08 10:50:00,49.63,49.65,49.49,49.56,350280.0,38.5811,38.5966,38.4722,38.5266,350280.0
2016-01-08 11:00:00,49.56,49.64,49.53,49.59,217125.0,38.5266,38.5888,38.5033,38.55,217125.0
2016-01-08 11:10:00,49.59,49.6,49.52,49.52,105462.0,38.55,38.5577,38.4955,38.4955,105462.0
2016-01-08 11:20:00,49.53,49.55,49.43,49.48,181993.0,38.5033,38.5189,38.4256,38.4644,181993.0
2016-01-08 11:30:00,49.48,49.48,49.33,49.38,271432.0,38.4644,38.4644,38.3478,38.3867,271432.0
2016-01-08 11:40:00,49.38,49.46,49.33,49.45,151049.0,38.3867,38.4489,38.3478,38.4411,151049.0
2016-01-08 11:50:00,49.44,49.57,49.41,49.55,136144.0,38.4334,38.5344,38.41,38.5189,136144.0
2016-01-08 12:00:00,49.55,49.61,49.51,49.6,201434.0,38.5189,38.5655,38.4878,38.5577,201434.0
2016-01-08 12:10:00,49.6,49.64,49.57,49.61,108623.0,38.5577,38.5888,38.5344,38.5655,108623.0
2016-01-08 12:20:00,49.6,49.64,49.58,49.63,90939.0,38.5577,38.5888,38.5422,38.5811,90939.0
2016-01-08 12:30:00,49.64,49.65,49.57,49.59,86074.0,38.5888,38.5966,38.5344,38.55,86074.0
2016-01-08 12:40:00,49.59,49.68,49.58,49.65,79721.0,38.55,38.6199,38.5422,38.5966,79721.0
2016-01-08 12:50:00,49.66,49.66,49.57,49.61,80460.0,38.6044,38.6044,38.5344,38.5655,80460.0
2016-01-08 13:00:00,49.61,49.66,49.52,49.55,154916.0,38.5655,38.6044,38.4955,38.5189,154916.0
2016-01-08 13:10:00,49.54,49.59,49.51,49.59,106655.0,38.5111,38.55,38.4878,38.55,106655.0
2016-01-08 13:20:00,49.58,49.59,49.48,49.52,159536.0,38.5422,38.55,38.4644,38.4955,159536.0
2016-01-08 13:30:00,49.52,49.62,49.51,49.61,86360.0,38.4955,38.5733,38.4878,38.5655,86360.0
2016-01-08 13:40:00,49.61,49.62,49.5,49.51,196197.0,38.5655,38.5733,38.48,38.4878,196197.0
2016-01-08 13:50:00,49.51,49.54,49.48,49.51,63767.0,38.4878,38.5111,38.4644,38.4878,63767.0
2016-01-08 14:00:00,49.51,49.6,49.5,49.56,86556.0,38.4878,38.5577,38.48,38.5266,86556.0
2016-01-08 14:10:00,49.55,49.56,49.45,49.49,195372.0,38.5189,38.5266,38.4411,38.4722,195372.0
2016-01-08 14:20:00,49.48,49.5,49.38,49.39,220541.0,38.4644,38.48,38.3867,38.3945,220541.0
2016-01-08 14:30:00,49.39,49.44,49.35,49.37,127487.0,38.3945,38.4334,38.3634,38.3789,127487.0
2016-01-08 14:40:00,49.36,49.44,49.32,49.41,269290.0,38.3712,38.4334,38.3401,38.41,269290.0
2016-01-08 14:50:00,49.42,49.42,49.29,49.32,359124.0,38.4178,38.4178,38.3167,38.3401,359124.0
2016-01-08 15:00:00,49.32,49.36,49.29,49.32,231800.0,38.3401,38.3712,38.3167,38.3401,231800.0
2016-01-08 15:10:00,49.32,49.37,49.26,49.26,256412.0,38.3401,38.3789,38.2934,38.2934,256412.0
2016-01-08 15:20:00,49.25,49.3,49.2,49.23,267021.0,38.2857,38.3245,38.2468,38.2701,267021.0
2016-01-08 15:30:00,49.22,49.23,49.12,49.15,671400.0,38.2623,38.2701,38.1846,38.2079,671400.0
2016-01-08 15:40:00,49.15,49.18,49.03,49.05,572760.0,38.2079,38.2312,38.1146,38.1302,572760.0
2016-01-08 15:50:00,49.05,49.08,48.92,49.02,1797339.0,38.1302,38.1535,38.0291,38.1069,1797339.0
2016-01-11 09:30:00,49.32,49.48,49.21,49.36,576604.0,38.3401,38.4644,38.2546,38.3712,576604.0
2016-01-11 09:40:00,49.35,49.42,49.33,49.35,417974.0,38.3634,38.4178,38.3478,38.3634,417974.0
2016-01-11 09:50:00,49.35,49.38,49.3,49.32,394954.0,38.3634,38.3867,38.3245,38.3401,394954.0
2016-01-11 10:00:00,49.31,49.37,49.3,49.36,411079.0,38.3323,38.3789,38.3245,38.3712,411079.0
2016-01-11 10:10:00,49.35,49.37,49.23,49.26,429501.0,38.3634,38.3789,38.2701,38.2934,429501.0
2016-01-11 10:20:00,49.26,49.39,49.26,49.37,156102.0,38.2934,38.3945,38.2934,38.3789,156102.0
2016-01-11 10:30:00,49.37,49.45,49.36,49.4,232731.0,38.3789,38.4411,38.3712,38.4023,232731.0
2016-01-11 10:40:00,49.4,49.41,49.29,49.32,170590.0,38.4023,38.41,38.3167,38.3401,170590.0
2016-01-11 10:50:00,49.33,49.34,49.17,49.21,306614.0,38.3478,38.3556,38.2235,38.2546,306614.0
2016-01-11 11:00:00,49.21,49.21,49.09,49.15,274894.0,38.2546,38.2546,38.1613,38.2079,274894.0
2016-01-11 11:10:00,49.15,49.32,49.14,49.28,117167.0,38.2079,38.3401,38.2001,38.309,117167.0
2016-01-11 11:20:00,49.27,49.32,49.22,49.29,178058.0,38.3012,38.3401,38.2623,38.3167,178058.0
2016-01-11 11:30:00,49.3,49.33,49.2,49.29,351388.0,38.3245,38.3478,38.2468,38.3167,351388.0
2016-01-11 11:40:00,49.29,49.39,49.28,49.37,247454.0,38.3167,38.3945,38.309,38.3789,247454.0
2016-01-11 11:50:00,49.38,49.45,49.34,49.4,208646.0,38.3867,38.4411,38.3556,38.4023,208646.0
2016-01-11 12:00:00,49.4,49.43,49.36,49.39,256491.0,38.4023,38.4256,38.3712,38.3945,256491.0
2016-01-11 12:10:00,49.39,49.41,49.29,49.32,188326.0,38.3945,38.41,38.3167,38.3401,188326.0
2016-01-11 12:20:00,49.32,49.33,49.24,49.26,220102.0,38.3401,38.3478,38.2779,38.2934,220102.0
2016-01-11 12:30:00,49.26,49.3,49.22,49.23,510704.0,38.2934,38.3245,38.2623,38.2701,510704.0
2016-01-11 12:40:00,49.23,49.28,49.19,49.26,270923.0,38.2701,38.309,38.239,38.2934,270923.0
2016-01-11 12:50:00,49.26,49.29,49.21,49.29,301681.0,38.2934,38.3167,38.2546,38.3167,301681.0
2016-01-11 13:00:00,49.29,49.33,49.26,49.28,229160.0,38.3167,38.3478,38.2934,38.309,229160.0
2016-01-11 13:10:00,49.28,49.3,49.17,49.24,385437.0,38.309,38.3245,38.2235,38.2779,385437.0
2016-01-11 13:20:00,49.25,49.25,49.16,49.17,270716.0,38.2857,38.2857,38.2157,38.2235,270716.0
2016-01-11 13:30:00,49.17,49.22,49.09,49.13,253448.0,38.2235,38.2623,38.1613,38.1924,253448.0
2016-01-11 13:40:00,49.13,49.14,49.03,49.04,226457.0,38.1924,38.2001,38.1146,38.1224,226457.0
2016-01-11 13:50:00,49.04,49.12,49.0,49.08,159357.0,38.1224,38.1846,38.0913,38.1535,159357.0
2016-01-11 14:00:00,49.09,49.22,49.05,49.2,302719.0,38.1613,38.2623,38.1302,38.2468,302719.0
2016-01-11 14:10:00,49.2,49.31,49.18,49.27,289103.0,38.2468,38.3323,38.2312,38.3012,289103.0
2016-01-11 14:20:00,49.28,49.37,49.22,49.34,364306.0,38.309,38.3789,38.2623,38.3556,364306.0
2016-01-11 14:30:00,49.33,49.36,49.27,49.33,248336.0,38.3478,38.3712,38.3012,38.3478,248336.0
2016-01-11 14:40:00,49.32,49.37,49.28,49.3,264013.0,38.3401,38.3789,38.309,38.3245,264013.0
2016-01-11 14:50:00,49.3,49.33,49.25,49.28,275557.0,38.3245,38.3478,38.2857,38.309,275557.0
2016-01-11 15:00:00,49.29,49.34,49.24,49.28,425122.0,38.3167,38.3556,38.2779,38.309,425122.0
2016-01-11 15:10:00,49.28,49.28,49.19,49.24,396642.0,38.309,38.309,38.239,38.2779,396642.0
2016-01-11 15:20:00,49.25,49.52,49.22,49.51,485148.0,38.2857,38.4955,38.2623,38.4878,485148.0
2016-01-11 15:30:00,49.52,49.65,49.49,49.59,874274.0,38.4955,38.5966,38.4722,38.55,874274.0
2016-01-11 15:40:00,49.59,49.66,49.51,49.53,790100.0,38.55,38.6044,38.4878,38.5033,790100.0
2016-01-11 15:50:00,49.54,49.62,49.48,49.49,1018823.0,38.5111,38.5733,38.4644,38.4722,1018823.0
2016-01-12 09:30:00,49.78,49.95,49.71,49.87,401422.0,38.6977,38.8298,38.6432,38.7676,401422.0
2016-01-12 09:40:00,49.86,49.92,49.8,49.8,320097.0,38.7598,38.8065,38.7132,38.7132,320097.0
2016-01-12 09:50:00,49.81,49.84,49.7,49.74,470197.0,38.721,38.7443,38.6355,38.6666,470197.0
2016-01-12 10:00:00,49.75,49.76,49.66,49.69,355046.0,38.6743,38.6821,38.6044,38.6277,355046.0
2016-01-12 10:10:00,49.7,49.77,49.62,49.68,399771.0,38.6355,38.6899,38.5733,38.6199,399771.0
2016-01-12 10:20:00,49.68,49.71,49.58,49.62,304244.0,38.6199,38.6432,38.5422,38.5733,304244.0
2016-01-12 10:30:00,49.62,49.72,49.61,49.67,212092.0,38.5733,38.651,38.5655,38.6121,212092.0
2016-01-12 10:40:00,49.67,49.7,49.51,49.52,358183.0,38.6121,38.6355,38.4878,38.4955,358183.0
2016-01-12 10:50:00,49.52,49.62,49.52,49.6,182736.0,38.4955,38.5733,38.4955,38.5577,182736.0
2016-01-12 11:00:00,49.6,49.6,49.5,49.53,183522.0,38.5577,38.5577,38.48,38.5033,183522.0
2016-01-12 11:10:00,49.53,49.56,49.46,49.54,217282.0,38.5033,38.5266,38.4489,38.5111,217282.0
2016-01-12 11:20:00,49.54,49.56,49.47,49.53,211366.0,38.5111,38.5266,38.4567,38.5033,211366.0
2016-01-12 11:30:00,49.52,49.52,49.45,49.48,232524.0,38.4955,38.4955,38.4411,38.4644,232524.0
2016-01-12 11:40:00,49.48,49.58,49.47,49.57,267209.0,38.4644,38.5422,38.4567,38.5344,267209.0
2016-01-12 11:50:00,49.57,49.61,49.55,49.58,106585.0,38.5344,38.5655,38.5189,38.5422,106585.0
2016-01-12 12:00:00,49.58,49.63,49.56,49.6,86835.0,38.5422,38.5811,38.5266,38.5577,86835.0
2016-01-12 12:10:00,49.59,49.61,49.52,49.53,87317.0,38.55,38.5655,38.4955,38.5033,87317.0
2016-01-12 12:20:00,49.53,49.57,49.48,49.54,77933.0,38.5033,38.5344,38.4644,38.5111,77933.0
2016-01-12 12:30:00,49.53,49.56,49.42,49.47,261603.0,38.5033,38.5266,38.4178,38.4567,261603.0
2016-01-12 12:40:00,49.46,49.5,49.38,49.48,197560.0,38.4489,38.48,38.3867,38.4644,197560.0
2016-01-12 12:50:00,49.47,49.51,49.42,49.44,243030.0,38.4567,38.4878,38.4178,38.4334,243030.0
2016-01-12 13:00:00,49.44,49.54,49.44,49.52,126665.0,38.4334,38.5111,38.4334,38.4955,126665.0
2016-01-12 13:10:00,49.51,49.59,49.51,49.55,155494.0,38.4878,38.55,38.4878,38.5189,155494.0
2016-01-12 13:20:00,49.54,49.54,49.46,49.47,94713.0,38.5111,38.5111,38.4489,38.4567,94713.0
2016-01-12 13:30:00,49.46,49.53,49.43,49.51,241044.0,38.4489,38.5033,38.4256,38.4878,241044.0
2016-01-12 13:40:00,49.52,49.56,49.49,49.56,113245.0,38.4955,38.5266,38.4722,38.5266,113245.0
2016-01-12 13:50:00,49.57,49.61,49.48,49.48,133341.0,38.5344,38.5655,38.4644,38.4644,133341.0
2016-01-12 14:00:00,49.48,49.5,49.37,49.42,240874.0,38.4644,38.48,38.3789,38.4178,240874.0
2016-01-12 14:10:00,49.42,49.46,49.35,49.38,270958.0,38.4178,38.4489,38.3634,38.3867,270958.0
2016-01-12 14:20:00,49.37,49.5,49.35,49.46,335031.0,38.3789,38.48,38.3634,38.4489,335031.0
2016-01-12 14:30:00,49.45,49.63,49.45,49.61,217623.0,38.4411,38.5811,38.4411,38.5655,217623.0
2016-01-12 14:40:00,49.61,49.62,49.5,49.52,571371.0,38.5655,38.5733,38.48,38.4955,571371.0
2016-01-12 14:50:00,49.52,49.63,49.5,49.59,221788.0,38.4955,38.5811,38.48,38.55,221788.0
2016-01-12 15:00:00,49.59,49.6,49.48,49.49,239642.0,38.55,38.5577,38.4644,38.4722,239642.0
2016-01-12 15:10:00,49.49,49.65,49.48,49.64,607204.0,38.4722,38.5966,38.4644,38.5888,607204.0
2016-01-12 15:20:00,49.65,49.75,49.64,49.67,422234.0,38.5966,38.6743,38.5888,38.6121,422234.0
2016-01-12 15:30:00,49.67,49.76,49.62,49.67,584433.0,38.6121,38.6821,38.5733,38.6121,584433.0
2016-01-12 15:40:00,49.67,49.83,49.65,49.76,595455.0,38.6121,38.7365,38.5966,38.6821,595455.0
2016-01-12 15:50:00,49.76,49.78,49.71,49.73,1194030.0,38.6821,38.6977,38.6432,38.6588,1194030.0
2016-01-13 09:30:00,49.81,49.85,49.61,49.64,801685.0,38.721,38.7521,38.5655,38.5888,801685.0
2016-01-13 09:40:00,49.64,49.66,49.55,49.64,413285.0,38.5888,38.6044,38.5189,38.5888,413285.0
2016-01-13 09:50:00,49.63,49.66,49.58,49.6,641820.0,38.5811,38.6044,38.5422,38.5577,641820.0
2016-01-13 10:00:00,49.61,49.68,49.58,49.68,863840.0,38.5655,38.6199,38.5422,38.6199,863840.0
2016-01-13 10:10:00,49.68,49.73,49.63,49.69,741522.0,38.6199,38.6588,38.5811,38.6277,741522.0
2016-01-13 10:20:00,49.69,49.75,49.68,49.74,460663.0,38.6277,38.6743,38.6199,38.6666,460663.0
2016-01-13 10:30:00,49.73,49.74,49.55,49.57,535930.0,38.6588,38.6666,38.5189,38.5344,535930.0
2016-01-13 10:40:00,49.57,49.63,49.55,49.58,309250.0,38.5344,38.5811,38.5189,38.5422,309250.0
2016-01-13 10:50:00,49.59,49.65,49.53,49.65,325983.0,38.55,38.5966,38.5033,38.5966,325983.0
2016-01-13 11:00:00,49.64,49.68,49.61,49.63,277467.0,38.5888,38.6199,38.5655,38.5811,277467.0
2016-01-13 11:10:00,49.63,49.75,49.6,49.73,495191.0,38.5811,38.6743,38.5577,38.6588,495191.0
2016-01-13 11:20:00,49.73,49.76,49.69,49.71,206187.0,38.6588,38.6821,38.6277,38.6432,206187.0
2016-01-13 11:30:00,49.7,49.77,49.68,49.73,372084.0,38.6355,38.6899,38.6199,38.6588,372084.0
2016-01-13 11:40:00,49.73,49.75,49.66,49.67,175544.0,38.6588,38.6743,38.6044,38.6121,175544.0
2016-01-13 11:50:00,49.68,49.71,49.57,49.6,199306.0,38.6199,38.6432,38.5344,38.5577,199306.0
2016-01-13 12:00:00,49.59,49.66,49.58,49.62,173705.0,38.55,38.6044,38.5422,38.5733,173705.0
2016-01-13 12:10:00,49.63,49.66,49.59,49.61,115839.0,38.5811,38.6044,38.55,38.5655,115839.0
2016-01-13 12:20:00,49.61,49.65,49.58,49.63,292885.0,38.5655,38.5966,38.5422,38.5811,292885.0
2016-01-13 12:30:00,49.63,49.64,49.52,49.53,555868.0,38.5811,38.5888,38.4955,38.5033,555868.0
2016-01-13 12:40:00,49.53,49.55,49.48,49.52,289584.0,38.5033,38.5189,38.4644,38.4955,289584.0
2016-01-13 12:50:00,49.51,49.52,49.43,49.46,234923.0,38.4878,38.4955,38.4256,38.4489,234923.0
2016-01-13 13:00:00,49.45,49.49,49.41,49.48,280325.0,38.4411,38.4722,38.41,38.4644,280325.0
2016-01-13 13:10:00,49.48,49.52,49.45,49.47,145632.0,38.4644,38.4955,38.4411,38.4567,145632.0
2016-01-13 13:20:00,49.47,49.48,49.39,49.4,204549.0,38.4567,38.4644,38.3945,38.4023,204549.0
2016-01-13 13:30:00,49.4,49.45,49.36,49.38,373335.0,38.4023,38.4411,38.3712,38.3867,373335.0
2016-01-13 13:40:00,49.38,49.41,49.29,49.3,412521.0,38.3867,38.41,38.3167,38.3245,412521.0
2016-01-13 13:50:00,49.3,49.37,49.27,49.29,297822.0,38.3245,38.3789,38.3012,38.3167,297822.0
2016-01-13 14:00:00,49.29,49.34,49.22,49.28,619129.0,38.3167,38.3556,38.2623,38.309,619129.0
2016-01-13 14:10:00,49.28,49.33,49.2,49.25,462550.0,38.309,38.3478,38.2468,38.2857,462550.0
2016-01-13 14:20:00,49.25,49.28,49.17,49.25,506152.0,38.2857,38.309,38.2235,38.2857,506152.0
2016-01-13 14:30:00,49.25,49.26,48.98,49.12,623878.0,38.2857,38.2934,38.0758,38.1846,623878.0
2016-01-13 14:40:00,49.12,49.12,48.92,48.99,383589.0,38.1846,38.1846,38.0291,38.0835,383589.0
2016-01-13 14:50:00,48.98,49.07,48.98,49.03,564415.0,38.0758,38.1457,38.0758,38.1146,564415.0
2016-01-13 15:00:00,49.03,49.07,48.99,49.0,424594.0,38.1146,38.1457,38.0835,38.0913,424594.0
2016-01-13 15:10:00,48.99,49.09,48.92,49.05,617470.0,38.0835,38.1613,38.0291,38.1302,617470.0
2016-01-13 15:20:00,49.05,49.17,49.01,49.03,826811.0,38.1302,38.2235,38.0991,38.1146,826811.0
2016-01-13 15:30:00,49.02,49.08,48.91,48.98,1464425.0,38.1069,38.1535,38.0213,38.0758,1464425.0
2016-01-13 15:40:00,48.98,49.05,48.8,48.82,694195.0,38.0758,38.1302,37.9358,37.9514,694195.0
2016-01-13 15:50:00,48.82,48.93,48.79,48.86,1558744.0,37.9514,38.0369,37.9281,37.9825,1558744.0
2016-01-14 09:30:00,48.98,49.17,48.9,49.09,808558.0,38.0758,38.2235,38.0136,38.1613,808558.0
2016-01-14 09:40:00,49.09,49.14,48.91,48.96,697784.0,38.1613,38.2001,38.0213,38.0602,697784.0
2016-01-14 09:50:00,48.96,48.96,48.83,48.9,1252474.0,38.0602,38.0602,37.9592,38.0136,1252474.0
2016-01-14 10:00:00,48.91,48.96,48.83,48.86,895151.0,38.0213,38.0602,37.9592,37.9825,895151.0
2016-01-14 10:10:00,48.87,48.87,48.75,48.83,754751.0,37.9902,37.9902,37.897,37.9592,754751.0
2016-01-14 10:20:00,48.83,48.9,48.75,48.87,1137647.0,37.9592,38.0136,37.897,37.9902,1137647.0
2016-01-14 10:30:00,48.87,49.19,48.85,49.13,1314526.0,37.9902,38.239,37.9747,38.1924,1314526.0
2016-01-14 10:40:00,49.14,49.16,49.01,49.06,811921.0,38.2001,38.2157,38.0991,38.1379,811921.0
2016-01-14 10:50:00,49.05,49.09,49.02,49.05,580021.0,38.1302,38.1613,38.1069,38.1302,580021.0
2016-01-14 11:00:00,49.06,49.17,49.05,49.14,501265.0,38.1379,38.2235,38.1302,38.2001,501265.0
2016-01-14 11:10:00,49.14,49.24,49.13,49.13,440988.0,38.2001,38.2779,38.1924,38.1924,440988.0
2016-01-14 11:20:00,49.14,49.16,49.05,49.11,446832.0,38.2001,38.2157,38.1302,38.1768,446832.0
2016-01-14 11:30:00,49.11,49.14,48.98,49.01,378367.0,38.1768,38.2001,38.0758,38.0991,378367.0
2016-01-14 11:40:00,49.02,49.15,49.01,49.12,337876.0,38.1069,38.2079,38.0991,38.1846,337876.0
2016-01-14 11:50:00,49.13,49.16,49.05,49.16,287240.0,38.1924,38.2157,38.1302,38.2157,287240.0
2016-01-14 12:00:00,49.16,49.22,49.11,49.12,357508.0,38.2157,38.2623,38.1768,38.1846,357508.0
2016-01-14 12:10:00,49.12,49.13,49.05,49.12,187130.0,38.1846,38.1924,38.1302,38.1846,187130.0
2016-01-14 12:20:00,49.12,49.16,49.07,49.13,222200.0,38.1846,38.2157,38.1457,38.1924,222200.0
2016-01-14 12:30:00,49.14,49.17,49.11,49.16,222954.0,38.2001,38.2235,38.1768,38.2157,222954.0
2016-01-14 12:40:00,49.16,49.21,49.12,49.15,505489.0,38.2157,38.2546,38.1846,38.2079,505489.0
2016-01-14 12:50:00,49.15,49.15,49.05,49.06,273991.0,38.2079,38.2079,38.1302,38.1379,273991.0
2016-01-14 13:00:00,49.06,49.17,49.05,49.16,283643.0,38.1379,38.2235,38.1302,38.2157,283643.0
2016-01-14 13:10:00,49.16,49.18,49.12,49.15,222996.0,38.2157,38.2312,38.1846,38.2079,222996.0
2016-01-14 13:20:00,49.15,49.23,49.15,49.2,128984.0,38.2079,38.2701,38.2079,38.2468,128984.0
2016-01-14 13:30:00,49.2,49.24,49.18,49.19,103047.0,38.2468,38.2779,38.2312,38.239,103047.0
2016-01-14 13:40:00,49.19,49.22,49.15,49.19,109266.0,38.239,38.2623,38.2079,38.239,109266.0
2016-01-14 13:50:00,49.19,49.26,49.16,49.25,120697.0,38.239,38.2934,38.2157,38.2857,120697.0
2016-01-14 14:00:00,49.25,49.27,49.15,49.17,242086.0,38.2857,38.3012,38.2079,38.2235,242086.0
2016-01-14 14:10:00,49.17,49.27,49.14,49.19,264523.0,38.2235,38.3012,38.2001,38.239,264523.0
2016-01-14 14:20:00,49.19,49.25,49.17,49.23,371425.0,38.239,38.2857,38.2235,38.2701,371425.0
2016-01-14 14:30:00,49.23,49.26,49.19,49.2,158409.0,38.2701,38.2934,38.239,38.2468,158409.0
2016-01-14 14:40:00,49.2,49.26,49.2,49.23,174468.0,38.2468,38.2934,38.2468,38.2701,174468.0
2016-01-14 14:50:00,49.24,49.33,49.24,49.32,189775.0,38.2779,38.3478,38.2779,38.3401,189775.0
2016-01-14 15:00:00,49.32,49.36,49.29,49.34,404216.0,38.3401,38.3712,38.3167,38.3556,404216.0
2016-01-14 15:10:00,49.35,49.41,49.33,49.36,223266.0,38.3634,38.41,38.3478,38.3712,223266.0
2016-01-14 15:20:00,49.36,49.4,49.32,49.34,776553.0,38.3712,38.4023,38.3401,38.3556,776553.0
2016-01-14 15:30:00,49.34,49.35,49.13,49.17,532655.0,38.3556,38.3634,38.1924,38.2235,532655.0
2016-01-14 15:40:00,49.16,49.24,49.14,49.15,569855.0,38.2157,38.2779,38.2001,38.2079,569855.0
2016-01-14 15:50:00,49.16,49.2,49.02,49.08,1091108.0,38.2157,38.2468,38.1069,38.1535,1091108.0
2016-01-15 09:30:00,48.24,48.44,48.02,48.4,1090457.0,37.5005,37.656,37.3295,37.6249,1090457.0
2016-01-15 09:40:00,48.39,48.47,48.33,48.35,1133859.0,37.6171,37.6793,37.5705,37.586,1133859.0
2016-01-15 09:50:00,48.35,48.38,48.25,48.27,625944.0,37.586,37.6093,37.5083,37.5238,625944.0
2016-01-15 10:00:00,48.28,48.32,48.13,48.27,287443.0,37.5316,37.5627,37.415,37.5238,287443.0
2016-01-15 10:10:00,48.28,48.37,48.22,48.36,213293.0,37.5316,37.6016,37.485,37.5938,213293.0
2016-01-15 10:20:00,48.36,48.44,48.34,48.35,584168.0,37.5938,37.656,37.5782,37.586,584168.0
2016-01-15 10:30:00,48.34,48.48,48.32,48.47,449838.0,37.5782,37.6871,37.5627,37.6793,449838.0
2016-01-15 10:40:00,48.49,48.62,48.46,48.6,1180565.0,37.6948,37.7959,37.6715,37.7804,1180565.0
2016-01-15 10:50:00,48.6,48.6,48.45,48.48,283193.0,37.7804,37.7804,37.6638,37.6871,283193.0
2016-01-15 11:00:00,48.47,48.51,48.42,48.47,560800.0,37.6793,37.7104,37.6404,37.6793,560800.0
2016-01-15 11:10:00,48.47,48.49,48.38,48.4,284781.0,37.6793,37.6948,37.6093,37.6249,284781.0
2016-01-15 11:20:00,48.41,48.5,48.39,48.46,862142.0,37.6327,37.7026,37.6171,37.6715,862142.0
2016-01-15 11:30:00,48.46,48.5,48.41,48.42,384856.0,37.6715,37.7026,37.6327,37.6404,384856.0
2016-01-15 11:40:00,48.41,48.45,48.35,48.35,278433.0,37.6327,37.6638,37.586,37.586,278433.0
2016-01-15 11:50:00,48.36,48.38,48.29,48.33,341392.0,37.5938,37.6093,37.5394,37.5705,341392.0
2016-01-15 12:00:00,48.32,48.34,48.24,48.31,269706.0,37.5627,37.5782,37.5005,37.5549,269706.0
2016-01-15 12:10:00,48.3,48.34,48.18,48.18,337093.0,37.5471,37.5782,37.4539,37.4539,337093.0
2016-01-15 12:20:00,48.17,48.19,48.03,48.09,329363.0,37.4461,37.4616,37.3373,37.3839,329363.0
2016-01-15 12:30:00,48.09,48.09,47.93,47.94,595213.0,37.3839,37.3839,37.2595,37.2673,595213.0
2016-01-15 12:40:00,47.93,48.12,47.92,48.09,454856.0,37.2595,37.4072,37.2517,37.3839,454856.0
2016-01-15 12:50:00,48.09,48.14,48.07,48.13,564373.0,37.3839,37.4228,37.3683,37.415,564373.0
2016-01-15 13:00:00,48.12,48.17,48.05,48.08,337117.0,37.4072,37.4461,37.3528,37.3761,337117.0
2016-01-15 13:10:00,48.08,48.19,48.07,48.18,225005.0,37.3761,37.4616,37.3683,37.4539,225005.0
2016-01-15 13:20:00,48.18,48.19,48.05,48.06,205851.0,37.4539,37.4616,37.3528,37.3606,205851.0
2016-01-15 13:30:00,48.06,48.08,48.0,48.01,541623.0,37.3606,37.3761,37.3139,37.3217,541623.0
2016-01-15 13:40:00,48.01,48.17,48.0,48.1,178413.0,37.3217,37.4461,37.3139,37.3917,178413.0
2016-01-15 13:50:00,48.1,48.14,48.05,48.11,663539.0,37.3917,37.4228,37.3528,37.3994,663539.0
2016-01-15 14:00:00,48.11,48.13,48.04,48.07,1643221.0,37.3994,37.415,37.345,37.3683,1643221.0
2016-01-15 14:10:00,48.08,48.2,48.07,48.19,1267205.0,37.3761,37.4694,37.3683,37.4616,1267205.0
2016-01-15 14:20:00,48.19,48.21,48.09,48.09,474793.0,37.4616,37.4772,37.3839,37.3839,474793.0
2016-01-15 14:30:00,48.09,48.16,48.06,48.15,250865.0,37.3839,37.4383,37.3606,37.4305,250865.0
2016-01-15 14:40:00,48.15,48.26,48.14,48.25,346140.0,37.4305,37.5161,37.4228,37.5083,346140.0
2016-01-15 14:50:00,48.25,48.43,48.22,48.42,535554.0,37.5083,37.6482,37.485,37.6404,535554.0
2016-01-15 15:00:00,48.42,48.47,48.33,48.37,507058.0,37.6404,37.6793,37.5705,37.6016,507058.0
2016-01-15 15:10:00,48.37,48.39,48.19,48.22,532582.0,37.6016,37.6171,37.4616,37.485,532582.0
2016-01-15 15:20:00,48.21,48.37,48.2,48.33,427637.0,37.4772,37.6016,37.4694,37.5705,427637.0
2016-01-15 15:30:00,48.33,48.39,48.24,48.29,634516.0,37.5705,37.6171,37.5005,37.5394,634516.0
2016-01-15 15:40:00,48.29,48.39,48.24,48.36,832387.0,37.5394,37.6171,37.5005,37.5938,832387.0
2016-01-15 15:50:00,48.35,48.37,48.26,48.32,1315192.0,37.586,37.6016,37.5161,37.5627,1315192.0
2016-01-19 09:30:00,48.79,49.02,48.71,48.92,1083709.0,37.9281,38.1069,37.8659,38.0291,1083709.0
2016-01-19 09:40:00,48.93,48.96,48.77,48.8,382549.0,38.0369,38.0602,37.9125,37.9358,382549.0
2016-01-19 09:50:00,48.79,48.87,48.75,48.84,528819.0,37.9281,37.9902,37.897,37.9669,528819.0
2016-01-19 10:00:00,48.83,48.89,48.78,48.84,641666.0,37.9592,38.0058,37.9203,37.9669,641666.0
2016-01-19 10:10:00,48.83,48.84,48.75,48.79,514838.0,37.9592,37.9669,37.897,37.9281,514838.0
2016-01-19 10:20:00,48.79,48.91,48.79,48.87,357351.0,37.9281,38.0213,37.9281,37.9902,357351.0
2016-01-19 10:30:00,48.88,48.92,48.8,48.81,248068.0,37.998,38.0291,37.9358,37.9436,248068.0
2016-01-19 10:40:00,48.81,48.88,48.8,48.85,353585.0,37.9436,37.998,37.9358,37.9747,353585.0
2016-01-19 10:50:00,48.86,48.89,48.72,48.76,263281.0,37.9825,38.0058,37.8736,37.9047,263281.0
2016-01-19 11:00:00,48.77,48.84,48.76,48.84,328194.0,37.9125,37.9669,37.9047,37.9669,328194.0
2016-01-19 11:10:00,48.83,48.83,48.74,48.75,267505.0,37.9592,37.9592,37.8892,37.897,267505.0
2016-01-19 11:20:00,48.75,48.87,48.72,48.87,315987.0,37.897,37.9902,37.8736,37.9902,315987.0
2016-01-19 11:30:00,48.87,48.98,48.87,48.98,545414.0,37.9902,38.0758,37.9902,38.0758,545414.0
2016-01-19 11:40:00,48.98,48.98,48.9,48.91,368197.0,38.0758,38.0758,38.0136,38.0213,368197.0
2016-01-19 11:50:00,48.9,48.95,48.88,48.91,177082.0,38.0136,38.0524,37.998,38.0213,177082.0
2016-01-19 12:00:00,48.91,48.91,48.76,48.76,174263.0,38.0213,38.0213,37.9047,37.9047,174263.0
2016-01-19 12:10:00,48.77,48.8,48.71,48.71,208717.0,37.9125,37.9358,37.8659,37.8659,208717.0
2016-01-19 12:20:00,48.7,48.73,48.64,48.73,219731.0,37.8581,37.8814,37.8115,37.8814,219731.0
2016-01-19 12:30:00,48.72,48.81,48.71,48.77,117529.0,37.8736,37.9436,37.8659,37.9125,117529.0
2016-01-19 12:40:00,48.78,48.79,48.71,48.75,201573.0,37.9203,37.9281,37.8659,37.897,201573.0
2016-01-19 12:50:00,48.74,48.82,48.73,48.81,152015.0,37.8892,37.9514,37.8814,37.9436,152015.0
2016-01-19 13:00:00,48.81,48.85,48.78,48.82,165646.0,37.9436,37.9747,37.9203,37.9514,165646.0
2016-01-19 13:10:00,48.83,48.85,48.78,48.84,206137.0,37.9592,37.9747,37.9203,37.9669,206137.0
2016-01-19 13:20:00,48.84,48.88,48.75,48.77,140008.0,37.9669,37.998,37.897,37.9125,140008.0
2016-01-19 13:30:00,48.76,48.87,48.75,48.86,193653.0,37.9047,37.9902,37.897,37.9825,193653.0
2016-01-19 13:40:00,48.86,48.87,48.79,48.85,236757.0,37.9825,37.9902,37.9281,37.9747,236757.0
2016-01-19 13:50:00,48.84,48.88,48.78,48.86,153386.0,37.9669,37.998,37.9203,37.9825,153386.0
2016-01-19 14:00:00,48.86,48.9,48.75,48.76,233893.0,37.9825,38.0136,37.897,37.9047,233893.0
2016-01-19 14:10:00,48.76,48.77,48.67,48.71,312047.0,37.9047,37.9125,37.8348,37.8659,312047.0
2016-01-19 14:20:00,48.7,48.75,48.64,48.74,416522.0,37.8581,37.897,37.8115,37.8892,416522.0
2016-01-19 14:30:00,48.74,48.78,48.72,48.77,162588.0,37.8892,37.9203,37.8736,37.9125,162588.0
2016-01-19 14:40:00,48.77,48.8,48.58,48.6,213616.0,37.9125,37.9358,37.7648,37.7804,213616.0
2016-01-19 14:50:00,48.6,48.7,48.57,48.67,261367.0,37.7804,37.8581,37.757,37.8348,261367.0
2016-01-19 15:00:00,48.67,48.76,48.63,48.74,559696.0,37.8348,37.9047,37.8037,37.8892,559696.0
2016-01-19 15:10:00,48.75,48.77,48.69,48.72,334956.0,37.897,37.9125,37.8503,37.8736,334956.0
2016-01-19 15:20:00,48.72,48.9,48.69,48.88,384827.0,37.8736,38.0136,37.8503,37.998,384827.0
2016-01-19 15:30:00,48.89,48.95,48.81,48.84,535337.0,38.0058,38.0524,37.9436,37.9669,535337.0
2016-01-19 15:40:00,48.84,49.05,48.81,49.04,751908.0,37.9669,38.1302,37.9436,38.1224,751908.0
2016-01-19 15:50:00,49.04,49.06,48.89,48.9,944656.0,38.1224,38.1379,38.0058,38.0136,944656.0
2016-01-20 09:30:00,48.34,48.55,48.19,48.37,920122.0,37.5782,37.7415,37.4616,37.6016,920122.0
2016-01-20 09:40:00,48.38,48.48,48.34,48.41,1109810.0,37.6093,37.6871,37.5782,37.6327,1109810.0
2016-01-20 09:50:00,48.4,48.4,48.23,48.27,804790.0,37.6249,37.6249,37.4927,37.5238,804790.0
2016-01-20 10:00:00,48.27,48.41,48.23,48.4,985020.0,37.5238,37.6327,37.4927,37.6249,985020.0
2016-01-20 10:10:00,48.4,48.4,48.25,48.28,762825.0,37.6249,37.6249,37.5083,37.5316,762825.0
2016-01-20 10:20:00,48.28,48.32,48.22,48.26,796720.0,37.5316,37.5627,37.485,37.5161,796720.0
2016-01-20 10:30:00,48.25,48.27,47.98,48.04,754662.0,37.5083,37.5238,37.2984,37.345,754662.0
2016-01-20 10:40:00,48.04,48.06,47.98,48.03,598041.0,37.345,37.3606,37.2984,37.3373,598041.0
2016-01-20 10:50:00,48.03,48.07,47.84,47.85,541391.0,37.3373,37.3683,37.1896,37.1973,541391.0
2016-01-20 11:00:00,47.85,47.94,47.85,47.86,622473.0,37.1973,37.2673,37.1973,37.2051,622473.0
2016-01-20 11:10:00,47.85,48.06,47.84,48.03,441057.0,37.1973,37.3606,37.1896,37.3373,441057.0
2016-01-20 11:20:00,48.03,48.05,47.87,47.9,499113.0,37.3373,37.3528,37.2129,37.2362,499113.0
2016-01-20 11:30:00,47.89,48.01,47.89,47.95,641216.0,37.2284,37.3217,37.2284,37.2751,641216.0
2016-01-20 11:40:00,47.95,47.96,47.86,47.87,248415.0,37.2751,37.2828,37.2051,37.2129,248415.0
2016-01-20 11:50:00,47.87,47.87,47.79,47.81,278194.0,37.2129,37.2129,37.1507,37.1662,278194.0
2016-01-20 12:00:00,47.81,47.88,47.69,47.71,391416.0,37.1662,37.2206,37.0729,37.0885,391416.0
2016-01-20 12:10:00,47.71,47.72,47.61,47.64,486001.0,37.0885,37.0963,37.0108,37.0341,486001.0
2016-01-20 12:20:00,47.64,47.64,47.42,47.47,776008.0,37.0341,37.0341,36.8631,36.9019,776008.0
2016-01-20 12:30:00,47.47,47.58,47.47,47.49,629011.0,36.9019,36.9874,36.9019,36.9175,629011.0
2016-01-20 12:40:00,47.5,47.54,47.38,47.42,344481.0,36.9252,36.9563,36.832,36.8631,344481.0
2016-01-20 12:50:00,47.42,47.67,47.39,47.67,603399.0,36.8631,37.0574,36.8397,37.0574,603399.0
2016-01-20 13:00:00,47.66,47.74,47.63,47.7,1004749.0,37.0496,37.1118,37.0263,37.0807,1004749.0
2016-01-20 13:10:00,47.69,47.74,47.57,47.58,483355.0,37.0729,37.1118,36.9797,36.9874,483355.0
2016-01-20 13:20:00,47.58,47.74,47.55,47.69,646118.0,36.9874,37.1118,36.9641,37.0729,646118.0
2016-01-20 13:30:00,47.68,47.81,47.67,47.8,651173.0,37.0652,37.1662,37.0574,37.1585,651173.0
2016-01-20 13:40:00,47.8,47.97,47.78,47.91,681626.0,37.1585,37.2906,37.1429,37.244,681626.0
2016-01-20 13:50:00,47.91,47.97,47.86,47.88,471289.0,37.244,37.2906,37.2051,37.2206,471289.0
2016-01-20 14:00:00,47.87,47.89,47.76,47.87,484595.0,37.2129,37.2284,37.1274,37.2129,484595.0
2016-01-20 14:10:00,47.87,47.97,47.86,47.92,730538.0,37.2129,37.2906,37.2051,37.2517,730538.0
2016-01-20 14:20:00,47.93,47.97,47.83,47.87,726174.0,37.2595,37.2906,37.1818,37.2129,726174.0
2016-01-20 14:30:00,47.86,47.91,47.79,47.91,552371.0,37.2051,37.244,37.1507,37.244,552371.0
2016-01-20 14:40:00,47.91,47.94,47.84,47.94,406332.0,37.244,37.2673,37.1896,37.2673,406332.0
2016-01-20 14:50:00,47.94,48.09,47.93,48.0,538430.0,37.2673,37.3839,37.2595,37.3139,538430.0
2016-01-20 15:00:00,48.0,48.19,47.95,48.15,809638.0,37.3139,37.4616,37.2751,37.4305,809638.0
2016-01-20 15:10:00,48.15,48.41,48.11,48.34,1090062.0,37.4305,37.6327,37.3994,37.5782,1090062.0
2016-01-20 15:20:00,48.34,48.54,48.31,48.5,1317087.0,37.5782,37.7337,37.5549,37.7026,1317087.0
2016-01-20 15:30:00,48.5,48.56,48.4,48.53,1291346.0,37.7026,37.7493,37.6249,37.7259,1291346.0
2016-01-20 15:40:00,48.52,48.53,48.17,48.31,1231497.0,37.7182,37.7259,37.4461,37.5549,1231497.0
2016-01-20 15:50:00,48.31,48.4,48.22,48.28,945017.0,37.5549,37.6249,37.485,37.5316,945017.0
2016-01-21 09:30:00,48.31,48.48,48.26,48.26,938910.0,37.5549,37.6871,37.5161,37.5161,938910.0
2016-01-21 09:40:00,48.26,48.27,48.01,48.05,756173.0,37.5161,37.5238,37.3217,37.3528,756173.0
2016-01-21 09:50:00,48.06,48.13,48.02,48.04,705266.0,37.3606,37.415,37.3295,37.345,705266.0
2016-01-21 10:00:00,48.05,48.25,48.01,48.19,1353565.0,37.3528,37.5083,37.3217,37.4616,1353565.0
2016-01-21 10:10:00,48.2,48.4,48.2,48.38,563069.0,37.4694,37.6249,37.4694,37.6093,563069.0
2016-01-21 10:20:00,48.39,48.44,48.34,48.37,745929.0,37.6171,37.656,37.5782,37.6016,745929.0
2016-01-21 10:30:00,48.37,48.47,48.3,48.39,644938.0,37.6016,37.6793,37.5471,37.6171,644938.0
2016-01-21 10:40:00,48.39,48.52,48.38,48.47,498211.0,37.6171,37.7182,37.6093,37.6793,498211.0
2016-01-21 10:50:00,48.47,48.49,48.31,48.31,442013.0,37.6793,37.6948,37.5549,37.5549,442013.0
2016-01-21 11:00:00,48.32,48.48,48.24,48.46,770372.0,37.5627,37.6871,37.5005,37.6715,770372.0
2016-01-21 11:10:00,48.47,48.48,48.32,48.34,553729.0,37.6793,37.6871,37.5627,37.5782,553729.0
2016-01-21 11:20:00,48.34,48.35,48.28,48.29,504536.0,37.5782,37.586,37.5316,37.5394,504536.0
2016-01-21 11:30:00,48.3,48.41,48.29,48.4,382954.0,37.5471,37.6327,37.5394,37.6249,382954.0
2016-01-21 11:40:00,48.4,48.4,48.28,48.38,569637.0,37.6249,37.6249,37.5316,37.6093,569637.0
2016-01-21 11:50:00,48.38,48.51,48.36,48.48,242679.0,37.6093,37.7104,37.5938,37.6871,242679.0
2016-01-21 12:00:00,48.49,48.64,48.49,48.62,390607.0,37.6948,37.8115,37.6948,37.7959,390607.0
2016-01-21 12:10:00,48.62,48.63,48.55,48.57,286778.0,37.7959,37.8037,37.7415,37.757,286778.0
2016-01-21 12:20:00,48.57,48.65,48.54,48.64,204660.0,37.757,37.8192,37.7337,37.8115,204660.0
2016-01-21 12:30:00,48.64,48.65,48.6,48.65,247118.0,37.8115,37.8192,37.7804,37.8192,247118.0
2016-01-21 12:40:00,48.65,48.67,48.56,48.58,153567.0,37.8192,37.8348,37.7493,37.7648,153567.0
2016-01-21 12:50:00,48.58,48.6,48.54,48.58,134795.0,37.7648,37.7804,37.7337,37.7648,134795.0
2016-01-21 13:00:00,48.58,48.64,48.57,48.62,153303.0,37.7648,37.8115,37.757,37.7959,153303.0
2016-01-21 13:10:00,48.62,48.64,48.53,48.56,203085.0,37.7959,37.8115,37.7259,37.7493,203085.0
2016-01-21 13:20:00,48.56,48.56,48.38,48.39,320424.0,37.7493,37.7493,37.6093,37.6171,320424.0
2016-01-21 13:30:00,48.39,48.45,48.32,48.45,381965.0,37.6171,37.6638,37.5627,37.6638,381965.0
2016-01-21 13:40:00,48.45,48.52,48.42,48.47,341721.0,37.6638,37.7182,37.6404,37.6793,341721.0
2016-01-21 13:50:00,48.48,48.48,48.36,48.45,478458.0,37.6871,37.6871,37.5938,37.6638,478458.0
2016-01-21 14:00:00,48.47,48.49,48.38,48.42,362838.0,37.6793,37.6948,37.6093,37.6404,362838.0
2016-01-21 14:10:00,48.42,48.42,48.22,48.22,533080.0,37.6404,37.6404,37.485,37.485,533080.0
2016-01-21 14:20:00,48.23,48.29,48.15,48.28,561310.0,37.4927,37.5394,37.4305,37.5316,561310.0
2016-01-21 14:30:00,48.27,48.43,48.27,48.4,577273.0,37.5238,37.6482,37.5238,37.6249,577273.0
2016-01-21 14:40:00,48.4,48.48,48.36,48.36,365290.0,37.6249,37.6871,37.5938,37.5938,365290.0
2016-01-21 14:50:00,48.37,48.52,48.33,48.48,382628.0,37.6016,37.7182,37.5705,37.6871,382628.0
2016-01-21 15:00:00,48.48,48.48,48.29,48.35,434253.0,37.6871,37.6871,37.5394,37.586,434253.0
2016-01-21 15:10:00,48.35,48.46,48.32,48.41,567434.0,37.586,37.6715,37.5627,37.6327,567434.0
2016-01-21 15:20:00,48.4,48.48,48.33,48.47,920428.0,37.6249,37.6871,37.5705,37.6793,920428.0
2016-01-21 15:30:00,48.47,48.64,48.46,48.61,625473.0,37.6793,37.8115,37.6715,37.7881,625473.0
2016-01-21 15:40:00,48.6,48.65,48.48,48.52,1034347.0,37.7804,37.8192,37.6871,37.7182,1034347.0
2016-01-21 15:50:00,48.52,48.59,48.46,48.47,1089560.0,37.7182,37.7726,37.6715,37.6793,1089560.0
2016-01-22 09:30:00,49.01,49.01,48.63,48.78,584228.0,38.0991,38.0991,37.8037,37.9203,584228.0
2016-01-22 09:40:00,48.78,49.01,48.77,48.96,543940.0,37.9203,38.0991,37.9125,38.0602,543940.0
2016-01-22 09:50:00,48.97,49.07,48.96,49.04,369195.0,38.068,38.1457,38.0602,38.1224,369195.0
2016-01-22 10:00:00,49.04,49.13,49.04,49.06,700651.0,38.1224,38.1924,38.1224,38.1379,700651.0
2016-01-22 10:10:00,49.06,49.11,49.02,49.1,400770.0,38.1379,38.1768,38.1069,38.169,400770.0
2016-01-22 10:20:00,49.1,49.15,49.06,49.11,498973.0,38.169,38.2079,38.1379,38.1768,498973.0
2016-01-22 10:30:00,49.12,49.19,49.1,49.18,564190.0,38.1846,38.239,38.169,38.2312,564190.0
2016-01-22 10:40:00,49.17,49.18,49.08,49.12,479776.0,38.2235,38.2312,38.1535,38.1846,479776.0
2016-01-22 10:50:00,49.12,49.14,49.06,49.07,286953.0,38.1846,38.2001,38.1379,38.1457,286953.0
2016-01-22 11:00:00,49.07,49.17,49.07,49.13,227785.0,38.1457,38.2235,38.1457,38.1924,227785.0
2016-01-22 11:10:00,49.13,49.15,49.09,49.15,336675.0,38.1924,38.2079,38.1613,38.2079,336675.0
2016-01-22 11:20:00,49.15,49.18,49.1,49.14,173968.0,38.2079,38.2312,38.169,38.2001,173968.0
2016-01-22 11:30:00,49.14,49.15,49.06,49.06,213103.0,38.2001,38.2079,38.1379,38.1379,213103.0
2016-01-22 11:40:00,49.07,49.15,49.04,49.06,206660.0,38.1457,38.2079,38.1224,38.1379,206660.0
2016-01-22 11:50:00,49.06,49.13,49.05,49.07,392514.0,38.1379,38.1924,38.1302,38.1457,392514.0
2016-01-22 12:00:00,49.07,49.16,49.06,49.14,480110.0,38.1457,38.2157,38.1379,38.2001,480110.0
2016-01-22 12:10:00,49.14,49.16,49.1,49.13,181791.0,38.2001,38.2157,38.169,38.1924,181791.0
2016-01-22 12:20:00,49.13,49.16,49.09,49.11,104530.0,38.1924,38.2157,38.1613,38.1768,104530.0
2016-01-22 12:30:00,49.1,49.12,49.05,49.12,87334.0,38.169,38.1846,38.1302,38.1846,87334.0
2016-01-22 12:40:00,49.11,49.12,49.06,49.08,48589.0,38.1768,38.1846,38.1379,38.1535,48589.0
2016-01-22 12:50:00,49.08,49.15,49.08,49.14,30633.0,38.1535,38.2079,38.1535,38.2001,30633.0
2016-01-22 13:00:00,49.14,49.16,49.11,49.12,106408.0,38.2001,38.2157,38.1768,38.1846,106408.0
2016-01-22 13:10:00,49.12,49.15,49.09,49.15,201211.0,38.1846,38.2079,38.1613,38.2079,201211.0
2016-01-22 13:20:00,49.15,49.23,49.15,49.21,272410.0,38.2079,38.2701,38.2079,38.2546,272410.0
2016-01-22 13:30:00,49.22,49.24,49.2,49.21,174159.0,38.2623,38.2779,38.2468,38.2546,174159.0
2016-01-22 13:40:00,49.2,49.27,49.2,49.27,297450.0,38.2468,38.3012,38.2468,38.3012,297450.0
2016-01-22 13:50:00,49.27,49.29,49.24,49.28,679772.0,38.3012,38.3167,38.2779,38.309,679772.0
2016-01-22 14:00:00,49.28,49.32,49.26,49.32,179241.0,38.309,38.3401,38.2934,38.3401,179241.0
2016-01-22 14:10:00,49.33,49.39,49.31,49.37,290953.0,38.3478,38.3945,38.3323,38.3789,290953.0
2016-01-22 14:20:00,49.37,49.38,49.27,49.27,290979.0,38.3789,38.3867,38.3012,38.3012,290979.0
2016-01-22 14:30:00,49.27,49.31,49.21,49.23,399831.0,38.3012,38.3323,38.2546,38.2701,399831.0
2016-01-22 14:40:00,49.23,49.25,49.18,49.24,313559.0,38.2701,38.2857,38.2312,38.2779,313559.0
2016-01-22 14:50:00,49.24,49.28,49.2,49.27,107653.0,38.2779,38.309,38.2468,38.3012,107653.0
2016-01-22 15:00:00,49.27,49.28,49.17,49.19,323184.0,38.3012,38.309,38.2235,38.239,323184.0
2016-01-22 15:10:00,49.18,49.24,49.14,49.21,443135.0,38.2312,38.2779,38.2001,38.2546,443135.0
2016-01-22 15:20:00,49.22,49.25,49.17,49.24,161434.0,38.2623,38.2857,38.2235,38.2779,161434.0
2016-01-22 15:30:00,49.23,49.25,49.16,49.25,471013.0,38.2701,38.2857,38.2157,38.2857,471013.0
2016-01-22 15:40:00,49.25,49.33,49.25,49.33,449848.0,38.2857,38.3478,38.2857,38.3478,449848.0
2016-01-22 15:50:00,49.32,49.33,49.25,49.26,784803.0,38.3401,38.3478,38.2857,38.2934,784803.0
2016-01-25 09:30:00,48.49,49.2,48.41,49.06,662073.0,37.6948,38.2468,37.6327,38.1379,662073.0
2016-01-25 09:40:00,49.07,49.11,49.03,49.08,1748017.0,38.1457,38.1768,38.1146,38.1535,1748017.0
2016-01-25 09:50:00,49.07,49.13,49.01,49.06,344187.0,38.1457,38.1924,38.0991,38.1379,344187.0
2016-01-25 10:00:00,49.05,49.05,48.97,49.02,458871.0,38.1302,38.1302,38.068,38.1069,458871.0
2016-01-25 10:10:00,49.01,49.01,48.91,48.93,323585.0,38.0991,38.0991,38.0213,38.0369,323585.0
2016-01-25 10:20:00,48.93,49.04,48.92,49.02,278200.0,38.0369,38.1224,38.0291,38.1069,278200.0
2016-01-25 10:30:00,49.02,49.06,48.93,48.95,300306.0,38.1069,38.1379,38.0369,38.0524,300306.0
2016-01-25 10:40:00,48.95,49.0,48.89,49.0,186150.0,38.0524,38.0913,38.0058,38.0913,186150.0
2016-01-25 10:50:00,49.0,49.07,48.99,49.07,97313.0,38.0913,38.1457,38.0835,38.1457,97313.0
2016-01-25 11:00:00,49.06,49.06,48.99,49.01,306751.0,38.1379,38.1379,38.0835,38.0991,306751.0
2016-01-25 11:10:00,49.0,49.03,48.98,49.03,135882.0,38.0913,38.1146,38.0758,38.1146,135882.0
2016-01-25 11:20:00,49.03,49.14,49.03,49.13,210056.0,38.1146,38.2001,38.1146,38.1924,210056.0
2016-01-25 11:30:00,49.14,49.26,49.1,49.22,660195.0,38.2001,38.2934,38.169,38.2623,660195.0
2016-01-25 11:40:00,49.22,49.22,49.13,49.16,238513.0,38.2623,38.2623,38.1924,38.2157,238513.0
2016-01-25 11:50:00,49.16,49.25,49.16,49.19,289697.0,38.2157,38.2857,38.2157,38.239,289697.0
2016-01-25 12:00:00,49.19,49.24,49.18,49.18,164322.0,38.239,38.2779,38.2312,38.2312,164322.0
2016-01-25 12:10:00,49.19,49.21,49.15,49.2,375197.0,38.239,38.2546,38.2079,38.2468,375197.0
2016-01-25 12:20:00,49.2,49.23,49.19,49.2,335433.0,38.2468,38.2701,38.239,38.2468,335433.0
2016-01-25 12:30:00,49.2,49.2,49.15,49.19,108781.0,38.2468,38.2468,38.2079,38.239,108781.0
2016-01-25 12:40:00,49.18,49.21,49.15,49.17,292736.0,38.2312,38.2546,38.2079,38.2235,292736.0
2016-01-25 12:50:00,49.18,49.2,49.15,49.19,86643.0,38.2312,38.2468,38.2079,38.239,86643.0
2016-01-25 13:00:00,49.2,49.26,49.18,49.23,369839.0,38.2468,38.2934,38.2312,38.2701,369839.0
2016-01-25 13:10:00,49.24,49.25,49.19,49.23,1256985.0,38.2779,38.2857,38.239,38.2701,1256985.0
2016-01-25 13:20:00,49.23,49.27,49.21,49.23,129590.0,38.2701,38.3012,38.2546,38.2701,129590.0
2016-01-25 13:30:00,49.22,49.25,49.18,49.19,77331.0,38.2623,38.2857,38.2312,38.239,77331.0
2016-01-25 13:40:00,49.19,49.21,49.12,49.13,101755.0,38.239,38.2546,38.1846,38.1924,101755.0
2016-01-25 13:50:00,49.12,49.15,49.06,49.06,191435.0,38.1846,38.2079,38.1379,38.1379,191435.0
2016-01-25 14:00:00,49.05,49.1,49.02,49.09,193168.0,38.1302,38.169,38.1069,38.1613,193168.0
2016-01-25 14:10:00,49.09,49.11,49.04,49.1,132381.0,38.1613,38.1768,38.1224,38.169,132381.0
2016-01-25 14:20:00,49.1,49.13,49.05,49.13,162277.0,38.169,38.1924,38.1302,38.1924,162277.0
2016-01-25 14:30:00,49.12,49.16,49.1,49.12,320408.0,38.1846,38.2157,38.169,38.1846,320408.0
2016-01-25 14:40:00,49.12,49.13,49.07,49.1,117534.0,38.1846,38.1924,38.1457,38.169,117534.0
2016-01-25 14:50:00,49.09,49.15,49.08,49.14,245986.0,38.1613,38.2079,38.1535,38.2001,245986.0
2016-01-25 15:00:00,49.14,49.18,49.08,49.08,191442.0,38.2001,38.2312,38.1535,38.1535,191442.0
2016-01-25 15:10:00,49.09,49.09,49.02,49.05,360020.0,38.1613,38.1613,38.1069,38.1302,360020.0
2016-01-25 15:20:00,49.05,49.05,48.95,48.96,392753.0,38.1302,38.1302,38.0524,38.0602,392753.0
2016-01-25 15:30:00,48.96,48.98,48.83,48.85,506082.0,38.0602,38.0758,37.9592,37.9747,506082.0
2016-01-25 15:40:00,48.85,48.9,48.8,48.9,634090.0,37.9747,38.0136,37.9358,38.0136,634090.0
2016-01-25 15:50:00,48.9,48.95,48.83,48.86,1666973.0,38.0136,38.0524,37.9592,37.9825,1666973.0
2016-01-26 09:30:00,49.0,49.28,48.95,49.22,1009120.0,38.0913,38.309,38.0524,38.2623,1009120.0
2016-01-26 09:40:00,49.23,49.31,49.19,49.23,467845.0,38.2701,38.3323,38.239,38.2701,467845.0
2016-01-26 09:50:00,49.23,49.41,49.22,49.37,534210.0,38.2701,38.41,38.2623,38.3789,534210.0
2016-01-26 10:00:00,49.38,49.52,49.37,49.5,1063203.0,38.3867,38.4955,38.3789,38.48,1063203.0
2016-01-26 10:10:00,49.5,49.58,49.49,49.55,501266.0,38.48,38.5422,38.4722,38.5189,501266.0
2016-01-26 10:20:00,49.55,49.59,49.5,49.5,442309.0,38.5189,38.55,38.48,38.48,442309.0
2016-01-26 10:30:00,49.51,49.56,49.49,49.55,229066.0,38.4878,38.5266,38.4722,38.5189,229066.0
2016-01-26 10:40:00,49.54,49.61,49.54,49.6,166446.0,38.5111,38.5655,38.5111,38.5577,166446.0
2016-01-26 10:50:00,49.6,49.6,49.52,49.53,273778.0,38.5577,38.5577,38.4955,38.5033,273778.0
2016-01-26 11:00:00,49.53,49.62,49.52,49.54,274692.0,38.5033,38.5733,38.4955,38.5111,274692.0
2016-01-26 11:10:00,49.54,49.56,49.49,49.54,184136.0,38.5111,38.5266,38.4722,38.5111,184136.0
2016-01-26 11:20:00,49.53,49.53,49.4,49.41,442054.0,38.5033,38.5033,38.4023,38.41,442054.0
2016-01-26 11:30:00,49.41,49.42,49.33,49.36,206563.0,38.41,38.4178,38.3478,38.3712,206563.0
2016-01-26 11:40:00,49.35,49.4,49.35,49.36,149824.0,38.3634,38.4023,38.3634,38.3712,149824.0
2016-01-26 11:50:00,49.36,49.42,49.34,49.35,118460.0,38.3712,38.4178,38.3556,38.3634,118460.0
2016-01-26 12:00:00,49.36,49.42,49.34,49.39,83401.0,38.3712,38.4178,38.3556,38.3945,83401.0
2016-01-26 12:10:00,49.39,49.52,49.38,49.48,295165.0,38.3945,38.4955,38.3867,38.4644,295165.0
2016-01-26 12:20:00,49.47,49.48,49.42,49.44,156599.0,38.4567,38.4644,38.4178,38.4334,156599.0
2016-01-26 12:30:00,49.43,49.48,49.43,49.45,111780.0,38.4256,38.4644,38.4256,38.4411,111780.0
2016-01-26 12:40:00,49.46,49.47,49.41,49.44,135942.0,38.4489,38.4567,38.41,38.4334,135942.0
2016-01-26 12:50:00,49.44,49.47,49.43,49.43,54490.0,38.4334,38.4567,38.4256,38.4256,54490.0
2016-01-26 13:00:00,49.43,49.44,49.38,49.39,87956.0,38.4256,38.4334,38.3867,38.3945,87956.0
2016-01-26 13:10:00,49.4,49.43,49.38,49.42,114203.0,38.4023,38.4256,38.3867,38.4178,114203.0
2016-01-26 13:20:00,49.42,49.46,49.41,49.42,80246.0,38.4178,38.4489,38.41,38.4178,80246.0
2016-01-26 13:30:00,49.43,49.43,49.35,49.36,106404.0,38.4256,38.4256,38.3634,38.3712,106404.0
2016-01-26 13:40:00,49.36,49.4,49.35,49.4,246057.0,38.3712,38.4023,38.3634,38.4023,246057.0
2016-01-26 13:50:00,49.4,49.4,49.31,49.31,120459.0,38.4023,38.4023,38.3323,38.3323,120459.0
2016-01-26 14:00:00,49.31,49.32,49.22,49.25,160960.0,38.3323,38.3401,38.2623,38.2857,160960.0
2016-01-26 14:10:00,49.25,49.26,49.21,49.24,168834.0,38.2857,38.2934,38.2546,38.2779,168834.0
2016-01-26 14:20:00,49.24,49.26,49.17,49.19,284325.0,38.2779,38.2934,38.2235,38.239,284325.0
2016-01-26 14:30:00,49.19,49.24,49.18,49.23,163753.0,38.239,38.2779,38.2312,38.2701,163753.0
2016-01-26 14:40:00,49.22,49.25,49.21,49.23,105467.0,38.2623,38.2857,38.2546,38.2701,105467.0
2016-01-26 14:50:00,49.23,49.28,49.22,49.25,87612.0,38.2701,38.309,38.2623,38.2857,87612.0
2016-01-26 15:00:00,49.24,49.28,49.18,49.19,184542.0,38.2779,38.309,38.2312,38.239,184542.0
2016-01-26 15:10:00,49.19,49.25,49.16,49.19,205332.0,38.239,38.2857,38.2157,38.239,205332.0
2016-01-26 15:20:00,49.18,49.2,49.16,49.18,335259.0,38.2312,38.2468,38.2157,38.2312,335259.0
2016-01-26 15:30:00,49.19,49.23,49.16,49.23,281866.0,38.239,38.2701,38.2157,38.2701,281866.0
2016-01-26 15:40:00,49.22,49.31,49.22,49.27,164368.0,38.2623,38.3323,38.2623,38.3012,164368.0
2016-01-26 15:50:00,49.26,49.3,49.2,49.29,428803.0,38.2934,38.3245,38.2468,38.3167,428803.0
2016-01-27 09:30:00,49.37,49.44,49.19,49.37,389044.0,38.3789,38.4334,38.239,38.3789,389044.0
2016-01-27 09:40:00,49.37,49.49,49.36,49.48,472082.0,38.3789,38.4722,38.3712,38.4644,472082.0
2016-01-27 09:50:00,49.47,49.54,49.42,49.52,208317.0,38.4567,38.5111,38.4178,38.4955,208317.0
2016-01-27 10:00:00,49.52,49.52,49.35,49.39,318417.0,38.4955,38.4955,38.3634,38.3945,318417.0
2016-01-27 10:10:00,49.39,49.41,49.32,49.39,259986.0,38.3945,38.41,38.3401,38.3945,259986.0
2016-01-27 10:20:00,49.38,49.43,49.35,49.36,183164.0,38.3867,38.4256,38.3634,38.3712,183164.0
2016-01-27 10:30:00,49.36,49.48,49.36,49.48,429253.0,38.3712,38.4644,38.3712,38.4644,429253.0
2016-01-27 10:40:00,49.48,49.48,49.37,49.38,195769.0,38.4644,38.4644,38.3789,38.3867,195769.0
2016-01-27 10:50:00,49.38,49.4,49.3,49.39,378847.0,38.3867,38.4023,38.3245,38.3945,378847.0
2016-01-27 11:00:00,49.38,49.43,49.35,49.41,185767.0,38.3867,38.4256,38.3634,38.41,185767.0
2016-01-27 11:10:00,49.41,49.5,49.39,49.49,137692.0,38.41,38.48,38.3945,38.4722,137692.0
2016-01-27 11:20:00,49.49,49.56,49.46,49.55,150600.0,38.4722,38.5266,38.4489,38.5189,150600.0
2016-01-27 11:30:00,49.55,49.7,49.54,49.68,374164.0,38.5189,38.6355,38.5111,38.6199,374164.0
2016-01-27 11:40:00,49.68,49.84,49.66,49.79,445852.0,38.6199,38.7443,38.6044,38.7054,445852.0
2016-01-27 11:50:00,49.79,49.81,49.74,49.78,625883.0,38.7054,38.721,38.6666,38.6977,625883.0
2016-01-27 12:00:00,49.78,49.86,49.77,49.8,186137.0,38.6977,38.7598,38.6899,38.7132,186137.0
2016-01-27 12:10:00,49.79,49.86,49.79,49.83,210994.0,38.7054,38.7598,38.7054,38.7365,210994.0
2016-01-27 12:20:00,49.84,49.84,49.78,49.79,207153.0,38.7443,38.7443,38.6977,38.7054,207153.0
2016-01-27 12:30:00,49.79,49.84,49.77,49.82,104103.0,38.7054,38.7443,38.6899,38.7288,104103.0
2016-01-27 12:40:00,49.83,49.85,49.79,49.84,107528.0,38.7365,38.7521,38.7054,38.7443,107528.0
2016-01-27 12:50:00,49.83,49.83,49.74,49.74,345380.0,38.7365,38.7365,38.6666,38.6666,345380.0
2016-01-27 13:00:00,49.74,49.8,49.73,49.8,141768.0,38.6666,38.7132,38.6588,38.7132,141768.0
2016-01-27 13:10:00,49.8,49.84,49.76,49.79,272545.0,38.7132,38.7443,38.6821,38.7054,272545.0
2016-01-27 13:20:00,49.79,49.84,49.78,49.8,144887.0,38.7054,38.7443,38.6977,38.7132,144887.0
2016-01-27 13:30:00,49.8,49.84,49.79,49.8,222375.0,38.7132,38.7443,38.7054,38.7132,222375.0
2016-01-27 13:40:00,49.81,49.81,49.7,49.74,185787.0,38.721,38.721,38.6355,38.6666,185787.0
2016-01-27 13:50:00,49.73,49.77,49.7,49.76,393580.0,38.6588,38.6899,38.6355,38.6821,393580.0
2016-01-27 14:00:00,49.75,49.87,49.53,49.54,1280134.0,38.6743,38.7676,38.5033,38.5111,1280134.0
2016-01-27 14:10:00,49.54,49.64,49.45,49.59,981283.0,38.5111,38.5888,38.4411,38.55,981283.0
2016-01-27 14:20:00,49.59,49.67,49.53,49.59,452764.0,38.55,38.6121,38.5033,38.55,452764.0
2016-01-27 14:30:00,49.58,49.61,49.42,49.43,275147.0,38.5422,38.5655,38.4178,38.4256,275147.0
2016-01-27 14:40:00,49.42,49.44,49.35,49.37,482747.0,38.4178,38.4334,38.3634,38.3789,482747.0
2016-01-27 14:50:00,49.37,49.4,49.2,49.25,482394.0,38.3789,38.4023,38.2468,38.2857,482394.0
2016-01-27 15:00:00,49.25,49.25,49.09,49.16,528713.0,38.2857,38.2857,38.1613,38.2157,528713.0
2016-01-27 15:10:00,49.16,49.16,48.94,48.97,785447.0,38.2157,38.2157,38.0447,38.068,785447.0
2016-01-27 15:20:00,48.98,49.12,48.95,49.07,654448.0,38.0758,38.1846,38.0524,38.1457,654448.0
2016-01-27 15:30:00,49.07,49.2,49.05,49.1,657124.0,38.1457,38.2468,38.1302,38.169,657124.0
2016-01-27 15:40:00,49.1,49.26,49.06,49.22,608803.0,38.169,38.2934,38.1379,38.2623,608803.0
2016-01-27 15:50:00,49.22,49.28,49.19,49.24,958362.0,38.2623,38.309,38.239,38.2779,958362.0
2016-01-28 09:30:00,49.39,49.58,49.27,49.47,940690.0,38.3945,38.5422,38.3012,38.4567,940690.0
2016-01-28 09:40:00,49.47,49.64,49.41,49.56,593050.0,38.4567,38.5888,38.41,38.5266,593050.0
2016-01-28 09:50:00,49.56,49.72,49.55,49.66,509686.0,38.5266,38.651,38.5189,38.6044,509686.0
2016-01-28 10:00:00,49.66,49.67,49.55,49.58,486572.0,38.6044,38.6121,38.5189,38.5422,486572.0
2016-01-28 10:10:00,49.57,49.62,49.48,49.51,453964.0,38.5344,38.5733,38.4644,38.4878,453964.0
2016-01-28 10:20:00,49.51,49.55,49.4,49.4,590522.0,38.4878,38.5189,38.4023,38.4023,590522.0
2016-01-28 10:30:00,49.4,49.44,49.32,49.38,533746.0,38.4023,38.4334,38.3401,38.3867,533746.0
2016-01-28 10:40:00,49.38,49.45,49.35,49.45,370219.0,38.3867,38.4411,38.3634,38.4411,370219.0
2016-01-28 10:50:00,49.45,49.47,49.35,49.46,317207.0,38.4411,38.4567,38.3634,38.4489,317207.0
2016-01-28 11:00:00,49.46,49.56,49.44,49.53,275424.0,38.4489,38.5266,38.4334,38.5033,275424.0
2016-01-28 11:10:00,49.53,49.56,49.48,49.53,223369.0,38.5033,38.5266,38.4644,38.5033,223369.0
2016-01-28 11:20:00,49.53,49.6,49.47,49.47,289338.0,38.5033,38.5577,38.4567,38.4567,289338.0
2016-01-28 11:30:00,49.47,49.51,49.43,49.49,322163.0,38.4567,38.4878,38.4256,38.4722,322163.0
2016-01-28 11:40:00,49.49,49.51,49.37,49.39,287265.0,38.4722,38.4878,38.3789,38.3945,287265.0
2016-01-28 11:50:00,49.39,49.44,49.34,49.35,302194.0,38.3945,38.4334,38.3556,38.3634,302194.0
2016-01-28 12:00:00,49.34,49.49,49.34,49.47,376472.0,38.3556,38.4722,38.3556,38.4567,376472.0
2016-01-28 12:10:00,49.48,49.56,49.46,49.54,224392.0,38.4644,38.5266,38.4489,38.5111,224392.0
2016-01-28 12:20:00,49.54,49.68,49.53,49.67,192392.0,38.5111,38.6199,38.5033,38.6121,192392.0
2016-01-28 12:30:00,49.67,49.77,49.65,49.74,429317.0,38.6121,38.6899,38.5966,38.6666,429317.0
2016-01-28 12:40:00,49.74,49.83,49.73,49.79,115574.0,38.6666,38.7365,38.6588,38.7054,115574.0
2016-01-28 12:50:00,49.79,49.8,49.73,49.75,222367.0,38.7054,38.7132,38.6588,38.6743,222367.0
2016-01-28 13:00:00,49.74,49.76,49.68,49.74,163771.0,38.6666,38.6821,38.6199,38.6666,163771.0
2016-01-28 13:10:00,49.73,49.8,49.65,49.66,252946.0,38.6588,38.7132,38.5966,38.6044,252946.0
2016-01-28 13:20:00,49.65,49.72,49.59,49.72,466743.0,38.5966,38.651,38.55,38.651,466743.0
2016-01-28 13:30:00,49.71,49.78,49.7,49.75,221426.0,38.6432,38.6977,38.6355,38.6743,221426.0
2016-01-28 13:40:00,49.75,49.8,49.72,49.75,167895.0,38.6743,38.7132,38.651,38.6743,167895.0
2016-01-28 13:50:00,49.75,49.77,49.64,49.66,253057.0,38.6743,38.6899,38.5888,38.6044,253057.0
2016-01-28 14:00:00,49.65,49.83,49.64,49.82,291960.0,38.5966,38.7365,38.5888,38.7288,291960.0
2016-01-28 14:10:00,49.81,49.83,49.79,49.8,310830.0,38.721,38.7365,38.7054,38.7132,310830.0
2016-01-28 14:20:00,49.81,49.91,49.79,49.91,237216.0,38.721,38.7987,38.7054,38.7987,237216.0
2016-01-28 14:30:00,49.91,49.93,49.82,49.83,208156.0,38.7987,38.8143,38.7288,38.7365,208156.0
2016-01-28 14:40:00,49.83,49.88,49.8,49.8,158746.0,38.7365,38.7754,38.7132,38.7132,158746.0
2016-01-28 14:50:00,49.81,49.85,49.77,49.83,319193.0,38.721,38.7521,38.6899,38.7365,319193.0
2016-01-28 15:00:00,49.83,49.87,49.76,49.82,438455.0,38.7365,38.7676,38.6821,38.7288,438455.0
2016-01-28 15:10:00,49.82,49.92,49.82,49.87,558857.0,38.7288,38.8065,38.7288,38.7676,558857.0
2016-01-28 15:20:00,49.88,49.89,49.8,49.81,989632.0,38.7754,38.7832,38.7132,38.721,989632.0
2016-01-28 15:30:00,49.81,49.92,49.8,49.88,492762.0,38.721,38.8065,38.7132,38.7754,492762.0
2016-01-28 15:40:00,49.88,49.9,49.76,49.8,598085.0,38.7754,38.7909,38.6821,38.7132,598085.0
2016-01-28 15:50:00,49.81,49.83,49.74,49.74,1133936.0,38.721,38.7365,38.6666,38.6666,1133936.0
2016-01-29 09:30:00,50.09,50.09,49.86,50.04,991169.0,38.9386,38.9386,38.7598,38.8998,991169.0
2016-01-29 09:40:00,50.03,50.12,50.0,50.11,694547.0,38.892,38.962,38.8687,38.9542,694547.0
2016-01-29 09:50:00,50.11,50.21,50.1,50.18,493074.0,38.9542,39.0319,38.9464,39.0086,493074.0
2016-01-29 10:00:00,50.17,50.21,50.08,50.11,778458.0,39.0008,39.0319,38.9309,38.9542,778458.0
2016-01-29 10:10:00,50.12,50.16,50.07,50.14,404736.0,38.962,38.9931,38.9231,38.9775,404736.0
2016-01-29 10:20:00,50.14,50.19,50.12,50.16,510846.0,38.9775,39.0164,38.962,38.9931,510846.0
2016-01-29 10:30:00,50.16,50.17,50.09,50.13,458164.0,38.9931,39.0008,38.9386,38.9697,458164.0
2016-01-29 10:40:00,50.13,50.21,50.12,50.18,254669.0,38.9697,39.0319,38.962,39.0086,254669.0
2016-01-29 10:50:00,50.17,50.23,50.14,50.16,300731.0,39.0008,39.0475,38.9775,38.9931,300731.0
2016-01-29 11:00:00,50.16,50.29,50.15,50.28,572511.0,38.9931,39.0941,38.9853,39.0863,572511.0
2016-01-29 11:10:00,50.28,50.3,50.23,50.26,551267.0,39.0863,39.1019,39.0475,39.0708,551267.0
2016-01-29 11:20:00,50.26,50.33,50.25,50.3,533289.0,39.0708,39.1252,39.063,39.1019,533289.0
2016-01-29 11:30:00,50.29,50.42,50.29,50.4,712766.0,39.0941,39.1952,39.0941,39.1796,712766.0
2016-01-29 11:40:00,50.4,50.48,50.35,50.46,619314.0,39.1796,39.2418,39.1408,39.2263,619314.0
2016-01-29 11:50:00,50.46,50.62,50.45,50.6,821577.0,39.2263,39.3507,39.2185,39.3351,821577.0
2016-01-29 12:00:00,50.6,50.61,50.54,50.56,501804.0,39.3351,39.3429,39.2885,39.304,501804.0
2016-01-29 12:10:00,50.56,50.58,50.52,50.55,250149.0,39.304,39.3196,39.2729,39.2962,250149.0
2016-01-29 12:20:00,50.55,50.58,50.5,50.54,193756.0,39.2962,39.3196,39.2574,39.2885,193756.0
2016-01-29 12:30:00,50.54,50.58,50.53,50.57,241377.0,39.2885,39.3196,39.2807,39.3118,241377.0
2016-01-29 12:40:00,50.58,50.62,50.57,50.58,198700.0,39.3196,39.3507,39.3118,39.3196,198700.0
2016-01-29 12:50:00,50.58,50.6,50.55,50.57,278284.0,39.3196,39.3351,39.2962,39.3118,278284.0
2016-01-29 13:00:00,50.57,50.59,50.55,50.58,397701.0,39.3118,39.3273,39.2962,39.3196,397701.0
2016-01-29 13:10:00,50.58,50.6,50.57,50.57,267939.0,39.3196,39.3351,39.3118,39.3118,267939.0
2016-01-29 13:20:00,50.57,50.59,50.54,50.55,217285.0,39.3118,39.3273,39.2885,39.2962,217285.0
2016-01-29 13:30:00,50.55,50.6,50.55,50.59,291858.0,39.2962,39.3351,39.2962,39.3273,291858.0
2016-01-29 13:40:00,50.59,50.72,50.59,50.72,417717.0,39.3273,39.4284,39.3273,39.4284,417717.0
2016-01-29 13:50:00,50.72,50.72,50.66,50.67,322925.0,39.4284,39.4284,39.3817,39.3895,322925.0
2016-01-29 14:00:00,50.67,50.68,50.63,50.66,309026.0,39.3895,39.3973,39.3584,39.3817,309026.0
2016-01-29 14:10:00,50.65,50.67,50.63,50.64,221362.0,39.374,39.3895,39.3584,39.3662,221362.0
2016-01-29 14:20:00,50.64,50.75,50.63,50.75,352452.0,39.3662,39.4517,39.3584,39.4517,352452.0
2016-01-29 14:30:00,50.75,50.8,50.72,50.79,385732.0,39.4517,39.4906,39.4284,39.4828,385732.0
2016-01-29 14:40:00,50.79,50.8,50.77,50.78,328095.0,39.4828,39.4906,39.4673,39.475,328095.0
2016-01-29 14:50:00,50.78,50.79,50.72,50.75,481618.0,39.475,39.4828,39.4284,39.4517,481618.0
2016-01-29 15:00:00,50.75,50.76,50.7,50.76,436543.0,39.4517,39.4595,39.4128,39.4595,436543.0
2016-01-29 15:10:00,50.75,50.76,50.72,50.75,346314.0,39.4517,39.4595,39.4284,39.4517,346314.0
2016-01-29 15:20:00,50.75,50.81,50.74,50.8,467060.0,39.4517,39.4984,39.4439,39.4906,467060.0
2016-01-29 15:30:00,50.8,50.83,50.76,50.8,872852.0,39.4906,39.5139,39.4595,39.4906,872852.0
2016-01-29 15:40:00,50.8,50.82,50.77,50.77,1272945.0,39.4906,39.5061,39.4673,39.4673,1272945.0
2016-01-29 15:50:00,50.78,50.8,50.69,50.77,1947140.0,39.475,39.4906,39.4051,39.4673,1947140.0
2016-02-01 09:30:00,50.65,50.71,50.5,50.66,670174.0,39.374,39.4206,39.2574,39.3817,670174.0
2016-02-01 09:40:00,50.66,50.73,50.58,50.62,559238.0,39.3817,39.4362,39.3196,39.3507,559238.0
2016-02-01 09:50:00,50.62,50.69,50.61,50.63,407733.0,39.3507,39.4051,39.3429,39.3584,407733.0
2016-02-01 10:00:00,50.64,50.65,50.56,50.62,552123.0,39.3662,39.374,39.304,39.3507,552123.0
2016-02-01 10:10:00,50.63,50.76,50.61,50.69,677021.0,39.3584,39.4595,39.3429,39.4051,677021.0
2016-02-01 10:20:00,50.7,50.73,50.65,50.68,414755.0,39.4128,39.4362,39.374,39.3973,414755.0
2016-02-01 10:30:00,50.67,50.76,50.64,50.73,353284.0,39.3895,39.4595,39.3662,39.4362,353284.0
2016-02-01 10:40:00,50.73,50.8,50.71,50.78,241441.0,39.4362,39.4906,39.4206,39.475,241441.0
2016-02-01 10:50:00,50.79,50.85,50.76,50.82,672429.0,39.4828,39.5294,39.4595,39.5061,672429.0
2016-02-01 11:00:00,50.82,50.84,50.72,50.73,352159.0,39.5061,39.5217,39.4284,39.4362,352159.0
2016-02-01 11:10:00,50.73,50.8,50.71,50.79,309283.0,39.4362,39.4906,39.4206,39.4828,309283.0
2016-02-01 11:20:00,50.78,50.85,50.74,50.85,425087.0,39.475,39.5294,39.4439,39.5294,425087.0
2016-02-01 11:30:00,50.85,50.92,50.83,50.91,354700.0,39.5294,39.5839,39.5139,39.5761,354700.0
2016-02-01 11:40:00,50.91,50.93,50.87,50.92,255546.0,39.5761,39.5916,39.545,39.5839,255546.0
2016-02-01 11:50:00,50.91,50.93,50.86,50.89,218870.0,39.5761,39.5916,39.5372,39.5605,218870.0
2016-02-01 12:00:00,50.88,50.89,50.77,50.79,168551.0,39.5528,39.5605,39.4673,39.4828,168551.0
2016-02-01 12:10:00,50.79,50.82,50.76,50.78,230172.0,39.4828,39.5061,39.4595,39.475,230172.0
2016-02-01 12:20:00,50.77,50.77,50.69,50.72,424733.0,39.4673,39.4673,39.4051,39.4284,424733.0
2016-02-01 12:30:00,50.71,50.75,50.69,50.73,220070.0,39.4206,39.4517,39.4051,39.4362,220070.0
2016-02-01 12:40:00,50.73,50.77,50.7,50.76,181712.0,39.4362,39.4673,39.4128,39.4595,181712.0
2016-02-01 12:50:00,50.75,50.77,50.71,50.76,141864.0,39.4517,39.4673,39.4206,39.4595,141864.0
2016-02-01 13:00:00,50.76,50.85,50.75,50.78,115728.0,39.4595,39.5294,39.4517,39.475,115728.0
2016-02-01 13:10:00,50.78,50.84,50.76,50.79,170882.0,39.475,39.5217,39.4595,39.4828,170882.0
2016-02-01 13:20:00,50.79,50.88,50.79,50.87,141690.0,39.4828,39.5528,39.4828,39.545,141690.0
2016-02-01 13:30:00,50.87,50.89,50.84,50.88,103965.0,39.545,39.5605,39.5217,39.5528,103965.0
2016-02-01 13:40:00,50.88,50.94,50.87,50.93,124496.0,39.5528,39.5994,39.545,39.5916,124496.0
2016-02-01 13:50:00,50.93,50.93,50.85,50.91,231834.0,39.5916,39.5916,39.5294,39.5761,231834.0
2016-02-01 14:00:00,50.91,50.94,50.84,50.84,204934.0,39.5761,39.5994,39.5217,39.5217,204934.0
2016-02-01 14:10:00,50.85,50.89,50.8,50.88,435145.0,39.5294,39.5605,39.4906,39.5528,435145.0
2016-02-01 14:20:00,50.89,50.96,50.88,50.96,242389.0,39.5605,39.615,39.5528,39.615,242389.0
2016-02-01 14:30:00,50.96,50.99,50.92,50.95,275792.0,39.615,39.6383,39.5839,39.6072,275792.0
2016-02-01 14:40:00,50.95,51.01,50.95,50.98,212349.0,39.6072,39.6538,39.6072,39.6305,212349.0
2016-02-01 14:50:00,50.98,51.02,50.95,51.0,177415.0,39.6305,39.6616,39.6072,39.6461,177415.0
2016-02-01 15:00:00,50.99,51.01,50.94,50.95,506877.0,39.6383,39.6538,39.5994,39.6072,506877.0
2016-02-01 15:10:00,50.95,51.06,50.9,51.04,467514.0,39.6072,39.6927,39.5683,39.6771,467514.0
2016-02-01 15:20:00,51.04,51.11,51.03,51.11,543530.0,39.6771,39.7316,39.6694,39.7316,543530.0
2016-02-01 15:30:00,51.11,51.14,51.07,51.08,879489.0,39.7316,39.7549,39.7005,39.7082,879489.0
2016-02-01 15:40:00,51.07,51.13,51.05,51.06,832191.0,39.7005,39.7471,39.6849,39.6927,832191.0
2016-02-01 15:50:00,51.06,51.08,50.92,50.94,2772932.0,39.6927,39.7082,39.5839,39.5994,2772932.0
2016-02-02 09:30:00,50.54,50.56,50.38,50.5,877901.0,39.2885,39.304,39.1641,39.2574,877901.0
2016-02-02 09:40:00,50.49,50.52,50.42,50.44,370716.0,39.2496,39.2729,39.1952,39.2107,370716.0
2016-02-02 09:50:00,50.43,50.43,50.35,50.39,558818.0,39.203,39.203,39.1408,39.1719,558818.0
2016-02-02 10:00:00,50.4,50.43,50.34,50.35,358615.0,39.1796,39.203,39.133,39.1408,358615.0
2016-02-02 10:10:00,50.36,50.4,50.32,50.33,218161.0,39.1485,39.1796,39.1174,39.1252,218161.0
2016-02-02 10:20:00,50.33,50.36,50.25,50.31,380600.0,39.1252,39.1485,39.063,39.1097,380600.0
2016-02-02 10:30:00,50.31,50.37,50.3,50.36,289029.0,39.1097,39.1563,39.1019,39.1485,289029.0
2016-02-02 10:40:00,50.36,50.37,50.3,50.34,293979.0,39.1485,39.1563,39.1019,39.133,293979.0
2016-02-02 10:50:00,50.34,50.37,50.28,50.34,236839.0,39.133,39.1563,39.0863,39.133,236839.0
2016-02-02 11:00:00,50.34,50.4,50.33,50.39,245870.0,39.133,39.1796,39.1252,39.1719,245870.0
2016-02-02 11:10:00,50.39,50.5,50.38,50.46,379320.0,39.1719,39.2574,39.1641,39.2263,379320.0
2016-02-02 11:20:00,50.46,50.49,50.41,50.44,235181.0,39.2263,39.2496,39.1874,39.2107,235181.0
2016-02-02 11:30:00,50.44,50.5,50.44,50.49,196680.0,39.2107,39.2574,39.2107,39.2496,196680.0
2016-02-02 11:40:00,50.48,50.48,50.34,50.36,144675.0,39.2418,39.2418,39.133,39.1485,144675.0
2016-02-02 11:50:00,50.35,50.4,50.35,50.36,91520.0,39.1408,39.1796,39.1408,39.1485,91520.0
2016-02-02 12:00:00,50.36,50.39,50.26,50.27,163633.0,39.1485,39.1719,39.0708,39.0786,163633.0
2016-02-02 12:10:00,50.26,50.29,50.21,50.25,274618.0,39.0708,39.0941,39.0319,39.063,274618.0
2016-02-02 12:20:00,50.24,50.31,50.23,50.31,146071.0,39.0553,39.1097,39.0475,39.1097,146071.0
2016-02-02 12:30:00,50.3,50.34,50.28,50.33,164101.0,39.1019,39.133,39.0863,39.1252,164101.0
2016-02-02 12:40:00,50.33,50.38,50.3,50.36,179358.0,39.1252,39.1641,39.1019,39.1485,179358.0
2016-02-02 12:50:00,50.36,50.36,50.28,50.32,183175.0,39.1485,39.1485,39.0863,39.1174,183175.0
2016-02-02 13:00:00,50.32,50.36,50.28,50.3,106642.0,39.1174,39.1485,39.0863,39.1019,106642.0
2016-02-02 13:10:00,50.3,50.35,50.3,50.34,111619.0,39.1019,39.1408,39.1019,39.133,111619.0
2016-02-02 13:20:00,50.34,50.37,50.29,50.36,172809.0,39.133,39.1563,39.0941,39.1485,172809.0
2016-02-02 13:30:00,50.36,50.36,50.28,50.29,105028.0,39.1485,39.1485,39.0863,39.0941,105028.0
2016-02-02 13:40:00,50.29,50.34,50.27,50.3,82872.0,39.0941,39.133,39.0786,39.1019,82872.0
2016-02-02 13:50:00,50.3,50.31,50.18,50.2,280583.0,39.1019,39.1097,39.0086,39.0242,280583.0
2016-02-02 14:00:00,50.2,50.24,50.17,50.2,236387.0,39.0242,39.0553,39.0008,39.0242,236387.0
2016-02-02 14:10:00,50.2,50.3,50.2,50.25,163569.0,39.0242,39.1019,39.0242,39.063,163569.0
2016-02-02 14:20:00,50.25,50.27,50.19,50.22,252421.0,39.063,39.0786,39.0164,39.0397,252421.0
2016-02-02 14:30:00,50.22,50.33,50.2,50.3,269803.0,39.0397,39.1252,39.0242,39.1019,269803.0
2016-02-02 14:40:00,50.32,50.36,50.3,50.36,128600.0,39.1174,39.1485,39.1019,39.1485,128600.0
2016-02-02 14:50:00,50.36,50.4,50.26,50.27,229431.0,39.1485,39.1796,39.0708,39.0786,229431.0
2016-02-02 15:00:00,50.26,50.29,50.21,50.22,247987.0,39.0708,39.0941,39.0319,39.0397,247987.0
2016-02-02 15:10:00,50.22,50.28,50.18,50.23,371260.0,39.0397,39.0863,39.0086,39.0475,371260.0
2016-02-02 15:20:00,50.23,50.27,50.15,50.25,416918.0,39.0475,39.0786,38.9853,39.063,416918.0
2016-02-02 15:30:00,50.25,50.34,50.24,50.29,582154.0,39.063,39.133,39.0553,39.0941,582154.0
2016-02-02 15:40:00,50.29,50.34,50.23,50.34,540326.0,39.0941,39.133,39.0475,39.133,540326.0
2016-02-02 15:50:00,50.34,50.36,50.28,50.29,1967357.0,39.133,39.1485,39.0863,39.0941,1967357.0
2016-02-03 09:30:00,50.47,50.54,50.34,50.54,470437.0,39.234,39.2885,39.133,39.2885,470437.0
2016-02-03 09:40:00,50.54,50.54,50.44,50.52,406269.0,39.2885,39.2885,39.2107,39.2729,406269.0
2016-02-03 09:50:00,50.52,50.56,50.39,50.44,629135.0,39.2729,39.304,39.1719,39.2107,629135.0
2016-02-03 10:00:00,50.43,50.43,50.2,50.2,837584.0,39.203,39.203,39.0242,39.0242,837584.0
2016-02-03 10:10:00,50.21,50.23,50.05,50.14,716913.0,39.0319,39.0475,38.9075,38.9775,716913.0
2016-02-03 10:20:00,50.13,50.14,49.97,49.97,566583.0,38.9697,38.9775,38.8454,38.8454,566583.0
2016-02-03 10:30:00,49.97,49.97,49.82,49.91,1418554.0,38.8454,38.8454,38.7288,38.7987,1418554.0
2016-02-03 10:40:00,49.91,49.99,49.83,49.84,1027548.0,38.7987,38.8609,38.7365,38.7443,1027548.0
2016-02-03 10:50:00,49.84,49.99,49.83,49.96,576083.0,38.7443,38.8609,38.7365,38.8376,576083.0
2016-02-03 11:00:00,49.96,49.97,49.76,49.8,868993.0,38.8376,38.8454,38.6821,38.7132,868993.0
2016-02-03 11:10:00,49.79,49.85,49.72,49.83,486583.0,38.7054,38.7521,38.651,38.7365,486583.0
2016-02-03 11:20:00,49.83,49.95,49.83,49.91,968398.0,38.7365,38.8298,38.7365,38.7987,968398.0
2016-02-03 11:30:00,49.91,49.97,49.82,49.95,740762.0,38.7987,38.8454,38.7288,38.8298,740762.0
2016-02-03 11:40:00,49.96,50.11,49.95,50.05,581559.0,38.8376,38.9542,38.8298,38.9075,581559.0
2016-02-03 11:50:00,50.05,50.07,49.92,49.98,820835.0,38.9075,38.9231,38.8065,38.8531,820835.0
2016-02-03 12:00:00,49.99,50.03,49.93,49.97,397022.0,38.8609,38.892,38.8143,38.8454,397022.0
2016-02-03 12:10:00,49.97,49.97,49.88,49.89,540054.0,38.8454,38.8454,38.7754,38.7832,540054.0
2016-02-03 12:20:00,49.88,50.01,49.88,49.95,225538.0,38.7754,38.8765,38.7754,38.8298,225538.0
2016-02-03 12:30:00,49.96,49.96,49.83,49.87,484245.0,38.8376,38.8376,38.7365,38.7676,484245.0
2016-02-03 12:40:00,49.87,49.88,49.82,49.87,309323.0,38.7676,38.7754,38.7288,38.7676,309323.0
2016-02-03 12:50:00,49.87,49.97,49.85,49.96,164872.0,38.7676,38.8454,38.7521,38.8376,164872.0
2016-02-03 13:00:00,49.96,50.04,49.91,49.91,875872.0,38.8376,38.8998,38.7987,38.7987,875872.0
2016-02-03 13:10:00,49.91,49.94,49.9,49.91,239984.0,38.7987,38.822,38.7909,38.7987,239984.0
2016-02-03 13:20:00,49.91,49.93,49.87,49.88,173963.0,38.7987,38.8143,38.7676,38.7754,173963.0
2016-02-03 13:30:00,49.89,49.89,49.74,49.74,349751.0,38.7832,38.7832,38.6666,38.6666,349751.0
2016-02-03 13:40:00,49.75,49.8,49.74,49.76,134385.0,38.6743,38.7132,38.6666,38.6821,134385.0
2016-02-03 13:50:00,49.76,49.78,49.7,49.7,161040.0,38.6821,38.6977,38.6355,38.6355,161040.0
2016-02-03 14:00:00,49.7,49.81,49.7,49.77,253939.0,38.6355,38.721,38.6355,38.6899,253939.0
2016-02-03 14:10:00,49.77,49.9,49.77,49.86,429791.0,38.6899,38.7909,38.6899,38.7598,429791.0
2016-02-03 14:20:00,49.85,50.26,49.85,50.2,766546.0,38.7521,39.0708,38.7521,39.0242,766546.0
2016-02-03 14:30:00,50.2,50.23,50.13,50.19,465047.0,39.0242,39.0475,38.9697,39.0164,465047.0
2016-02-03 14:40:00,50.19,50.41,50.16,50.36,810646.0,39.0164,39.1874,38.9931,39.1485,810646.0
2016-02-03 14:50:00,50.36,50.36,50.23,50.31,621639.0,39.1485,39.1485,39.0475,39.1097,621639.0
2016-02-03 15:00:00,50.31,50.33,50.22,50.27,497586.0,39.1097,39.1252,39.0397,39.0786,497586.0
2016-02-03 15:10:00,50.27,50.34,50.19,50.22,548432.0,39.0786,39.133,39.0164,39.0397,548432.0
2016-02-03 15:20:00,50.23,50.24,50.11,50.12,313509.0,39.0475,39.0553,38.9542,38.962,313509.0
2016-02-03 15:30:00,50.12,50.18,50.05,50.1,455421.0,38.962,39.0086,38.9075,38.9464,455421.0
2016-02-03 15:40:00,50.1,50.2,50.07,50.18,401146.0,38.9464,39.0242,38.9231,39.0086,401146.0
2016-02-03 15:50:00,50.18,50.24,50.09,50.17,2278433.0,39.0086,39.0553,38.9386,39.0008,2278433.0
2016-02-04 09:30:00,49.95,50.01,49.69,49.73,748416.0,38.8298,38.8765,38.6277,38.6588,748416.0
2016-02-04 09:40:00,49.73,49.91,49.68,49.88,1067008.0,38.6588,38.7987,38.6199,38.7754,1067008.0
2016-02-04 09:50:00,49.87,49.97,49.84,49.84,716266.0,38.7676,38.8454,38.7443,38.7443,716266.0
2016-02-04 10:00:00,49.85,49.88,49.67,49.79,892364.0,38.7521,38.7754,38.6121,38.7054,892364.0
2016-02-04 10:10:00,49.79,49.91,49.73,49.88,665610.0,38.7054,38.7987,38.6588,38.7754,665610.0
2016-02-04 10:20:00,49.88,49.88,49.75,49.79,634581.0,38.7754,38.7754,38.6743,38.7054,634581.0
2016-02-04 10:30:00,49.79,49.88,49.75,49.84,347828.0,38.7054,38.7754,38.6743,38.7443,347828.0
2016-02-04 10:40:00,49.85,49.89,49.81,49.86,285473.0,38.7521,38.7832,38.721,38.7598,285473.0
2016-02-04 10:50:00,49.86,49.97,49.84,49.97,631381.0,38.7598,38.8454,38.7443,38.8454,631381.0
2016-02-04 11:00:00,49.96,49.98,49.86,49.86,321859.0,38.8376,38.8531,38.7598,38.7598,321859.0
2016-02-04 11:10:00,49.86,49.88,49.68,49.69,410074.0,38.7598,38.7754,38.6199,38.6277,410074.0
2016-02-04 11:20:00,49.69,49.73,49.64,49.66,550349.0,38.6277,38.6588,38.5888,38.6044,550349.0
2016-02-04 11:30:00,49.66,49.66,49.58,49.62,696878.0,38.6044,38.6044,38.5422,38.5733,696878.0
2016-02-04 11:40:00,49.62,49.63,49.52,49.57,475826.0,38.5733,38.5811,38.4955,38.5344,475826.0
2016-02-04 11:50:00,49.57,49.58,49.47,49.48,394470.0,38.5344,38.5422,38.4567,38.4644,394470.0
2016-02-04 12:00:00,49.49,49.63,49.48,49.61,417032.0,38.4722,38.5811,38.4644,38.5655,417032.0
2016-02-04 12:10:00,49.61,49.73,49.6,49.71,216974.0,38.5655,38.6588,38.5577,38.6432,216974.0
2016-02-04 12:20:00,49.72,49.78,49.67,49.69,253624.0,38.651,38.6977,38.6121,38.6277,253624.0
2016-02-04 12:30:00,49.69,49.73,49.65,49.73,314368.0,38.6277,38.6588,38.5966,38.6588,314368.0
2016-02-04 12:40:00,49.73,49.8,49.71,49.74,179170.0,38.6588,38.7132,38.6432,38.6666,179170.0
2016-02-04 12:50:00,49.75,49.78,49.71,49.76,128564.0,38.6743,38.6977,38.6432,38.6821,128564.0
2016-02-04 13:00:00,49.76,49.81,49.75,49.79,188643.0,38.6821,38.721,38.6743,38.7054,188643.0
2016-02-04 13:10:00,49.79,49.9,49.79,49.87,169931.0,38.7054,38.7909,38.7054,38.7676,169931.0
2016-02-04 13:20:00,49.86,49.93,49.85,49.89,184537.0,38.7598,38.8143,38.7521,38.7832,184537.0
2016-02-04 13:30:00,49.9,49.94,49.85,49.87,188835.0,38.7909,38.822,38.7521,38.7676,188835.0
2016-02-04 13:40:00,49.87,49.88,49.71,49.72,296526.0,38.7676,38.7754,38.6432,38.651,296526.0
2016-02-04 13:50:00,49.72,49.74,49.68,49.7,204467.0,38.651,38.6666,38.6199,38.6355,204467.0
2016-02-04 14:00:00,49.71,49.71,49.54,49.57,246692.0,38.6432,38.6432,38.5111,38.5344,246692.0
2016-02-04 14:10:00,49.56,49.65,49.54,49.64,291756.0,38.5266,38.5966,38.5111,38.5888,291756.0
2016-02-04 14:20:00,49.64,49.66,49.55,49.56,300960.0,38.5888,38.6044,38.5189,38.5266,300960.0
2016-02-04 14:30:00,49.55,49.62,49.49,49.51,202495.0,38.5189,38.5733,38.4722,38.4878,202495.0
2016-02-04 14:40:00,49.5,49.59,49.49,49.58,171797.0,38.48,38.55,38.4722,38.5422,171797.0
2016-02-04 14:50:00,49.57,49.62,49.48,49.62,308757.0,38.5344,38.5733,38.4644,38.5733,308757.0
2016-02-04 15:00:00,49.61,49.63,49.56,49.6,586836.0,38.5655,38.5811,38.5266,38.5577,586836.0
2016-02-04 15:10:00,49.61,49.72,49.58,49.65,650846.0,38.5655,38.651,38.5422,38.5966,650846.0
2016-02-04 15:20:00,49.65,49.7,49.63,49.64,526635.0,38.5966,38.6355,38.5811,38.5888,526635.0
2016-02-04 15:30:00,49.64,49.66,49.55,49.63,356590.0,38.5888,38.6044,38.5189,38.5811,356590.0
2016-02-04 15:40:00,49.63,49.72,49.61,49.69,626642.0,38.5811,38.651,38.5655,38.6277,626642.0
2016-02-04 15:50:00,49.7,49.79,49.69,49.7,1902865.0,38.6355,38.7054,38.6277,38.6355,1902865.0
2016-02-05 09:30:00,49.8,49.95,49.7,49.91,698130.0,38.7132,38.8298,38.6355,38.7987,698130.0
2016-02-05 09:40:00,49.92,49.92,49.8,49.8,534600.0,38.8065,38.8065,38.7132,38.7132,534600.0
2016-02-05 09:50:00,49.8,49.82,49.68,49.71,395527.0,38.7132,38.7288,38.6199,38.6432,395527.0
2016-02-05 10:00:00,49.71,49.8,49.71,49.75,485011.0,38.6432,38.7132,38.6432,38.6743,485011.0
2016-02-05 10:10:00,49.75,49.85,49.73,49.83,823150.0,38.6743,38.7521,38.6588,38.7365,823150.0
2016-02-05 10:20:00,49.83,49.88,49.59,49.61,718978.0,38.7365,38.7754,38.55,38.5655,718978.0
2016-02-05 10:30:00,49.61,49.73,49.6,49.7,466142.0,38.5655,38.6588,38.5577,38.6355,466142.0
2016-02-05 10:40:00,49.7,49.78,49.66,49.71,790411.0,38.6355,38.6977,38.6044,38.6432,790411.0
2016-02-05 10:50:00,49.71,49.74,49.63,49.65,399605.0,38.6432,38.6666,38.5811,38.5966,399605.0
2016-02-05 11:00:00,49.65,49.7,49.62,49.66,223718.0,38.5966,38.6355,38.5733,38.6044,223718.0
2016-02-05 11:10:00,49.65,49.71,49.62,49.63,234698.0,38.5966,38.6432,38.5733,38.5811,234698.0
2016-02-05 11:20:00,49.63,49.67,49.5,49.57,908431.0,38.5811,38.6121,38.48,38.5344,908431.0
2016-02-05 11:30:00,49.56,49.64,49.51,49.61,571663.0,38.5266,38.5888,38.4878,38.5655,571663.0
2016-02-05 11:40:00,49.61,49.65,49.49,49.58,407079.0,38.5655,38.5966,38.4722,38.5422,407079.0
2016-02-05 11:50:00,49.58,49.65,49.54,49.65,276365.0,38.5422,38.5966,38.5111,38.5966,276365.0
2016-02-05 12:00:00,49.65,49.71,49.6,49.64,468930.0,38.5966,38.6432,38.5577,38.5888,468930.0
2016-02-05 12:10:00,49.64,49.68,49.59,49.65,161417.0,38.5888,38.6199,38.55,38.5966,161417.0
2016-02-05 12:20:00,49.66,49.72,49.64,49.66,486134.0,38.6044,38.651,38.5888,38.6044,486134.0
2016-02-05 12:30:00,49.66,49.73,49.66,49.71,202700.0,38.6044,38.6588,38.6044,38.6432,202700.0
2016-02-05 12:40:00,49.7,49.71,49.64,49.66,230295.0,38.6355,38.6432,38.5888,38.6044,230295.0
2016-02-05 12:50:00,49.66,49.67,49.54,49.58,318340.0,38.6044,38.6121,38.5111,38.5422,318340.0
2016-02-05 13:00:00,49.57,49.64,49.56,49.64,140562.0,38.5344,38.5888,38.5266,38.5888,140562.0
2016-02-05 13:10:00,49.65,49.68,49.62,49.67,357605.0,38.5966,38.6199,38.5733,38.6121,357605.0
2016-02-05 13:20:00,49.66,49.76,49.65,49.75,219807.0,38.6044,38.6821,38.5966,38.6743,219807.0
2016-02-05 13:30:00,49.75,49.75,49.64,49.65,357397.0,38.6743,38.6743,38.5888,38.5966,357397.0
2016-02-05 13:40:00,49.64,49.67,49.55,49.57,301935.0,38.5888,38.6121,38.5189,38.5344,301935.0
2016-02-05 13:50:00,49.57,49.64,49.54,49.63,334966.0,38.5344,38.5888,38.5111,38.5811,334966.0
2016-02-05 14:00:00,49.63,49.67,49.58,49.62,254342.0,38.5811,38.6121,38.5422,38.5733,254342.0
2016-02-05 14:10:00,49.62,49.62,49.48,49.52,286888.0,38.5733,38.5733,38.4644,38.4955,286888.0
2016-02-05 14:20:00,49.52,49.58,49.5,49.54,253409.0,38.4955,38.5422,38.48,38.5111,253409.0
2016-02-05 14:30:00,49.53,49.63,49.53,49.58,195129.0,38.5033,38.5811,38.5033,38.5422,195129.0
2016-02-05 14:40:00,49.58,49.58,49.46,49.52,322805.0,38.5422,38.5422,38.4489,38.4955,322805.0
2016-02-05 14:50:00,49.52,49.53,49.44,49.47,203732.0,38.4955,38.5033,38.4334,38.4567,203732.0
2016-02-05 15:00:00,49.46,49.47,49.37,49.41,472670.0,38.4489,38.4567,38.3789,38.41,472670.0
2016-02-05 15:10:00,49.41,49.56,49.38,49.55,840342.0,38.41,38.5266,38.3867,38.5189,840342.0
2016-02-05 15:20:00,49.55,49.56,49.49,49.52,555946.0,38.5189,38.5266,38.4722,38.4955,555946.0
2016-02-05 15:30:00,49.53,49.53,49.44,49.46,561852.0,38.5033,38.5033,38.4334,38.4489,561852.0
2016-02-05 15:40:00,49.45,49.56,49.41,49.53,759592.0,38.4411,38.5266,38.41,38.5033,759592.0
2016-02-05 15:50:00,49.53,49.64,49.47,49.64,1032126.0,38.5033,38.5888,38.4567,38.5888,1032126.0
2016-02-08 09:30:00,49.3,49.4,49.21,49.32,1015045.0,38.3245,38.4023,38.2546,38.3401,1015045.0
2016-02-08 09:40:00,49.31,49.45,49.28,49.36,963617.0,38.3323,38.4411,38.309,38.3712,963617.0
2016-02-08 09:50:00,49.36,49.36,49.14,49.15,849065.0,38.3712,38.3712,38.2001,38.2079,849065.0
2016-02-08 10:00:00,49.14,49.23,49.06,49.07,659441.0,38.2001,38.2701,38.1379,38.1457,659441.0
2016-02-08 10:10:00,49.07,49.08,48.95,48.99,596911.0,38.1457,38.1535,38.0524,38.0835,596911.0
2016-02-08 10:20:00,48.98,49.06,48.95,49.03,578119.0,38.0758,38.1379,38.0524,38.1146,578119.0
2016-02-08 10:30:00,49.02,49.17,49.01,49.13,795728.0,38.1069,38.2235,38.0991,38.1924,795728.0
2016-02-08 10:40:00,49.14,49.16,49.0,49.07,464445.0,38.2001,38.2157,38.0913,38.1457,464445.0
2016-02-08 10:50:00,49.07,49.14,49.04,49.11,751493.0,38.1457,38.2001,38.1224,38.1768,751493.0
2016-02-08 11:00:00,49.11,49.15,48.95,48.95,684229.0,38.1768,38.2079,38.0524,38.0524,684229.0
2016-02-08 11:10:00,48.96,48.98,48.88,48.98,438386.0,38.0602,38.0758,37.998,38.0758,438386.0
2016-02-08 11:20:00,48.97,49.02,48.92,49.02,413406.0,38.068,38.1069,38.0291,38.1069,413406.0
2016-02-08 11:30:00,49.01,49.01,48.94,48.99,271349.0,38.0991,38.0991,38.0447,38.0835,271349.0
2016-02-08 11:40:00,48.98,49.04,48.95,49.02,246797.0,38.0758,38.1224,38.0524,38.1069,246797.0
2016-02-08 11:50:00,49.01,49.1,48.98,49.1,395580.0,38.0991,38.169,38.0758,38.169,395580.0
2016-02-08 12:00:00,49.11,49.12,49.08,49.12,174345.0,38.1768,38.1846,38.1535,38.1846,174345.0
2016-02-08 12:10:00,49.12,49.2,49.1,49.18,313039.0,38.1846,38.2468,38.169,38.2312,313039.0
2016-02-08 12:20:00,49.17,49.24,49.17,49.19,448328.0,38.2235,38.2779,38.2235,38.239,448328.0
2016-02-08 12:30:00,49.19,49.26,49.18,49.19,666641.0,38.239,38.2934,38.2312,38.239,666641.0
2016-02-08 12:40:00,49.18,49.22,49.17,49.22,204961.0,38.2312,38.2623,38.2235,38.2623,204961.0
2016-02-08 12:50:00,49.22,49.27,49.19,49.22,357119.0,38.2623,38.3012,38.239,38.2623,357119.0
2016-02-08 13:00:00,49.22,49.24,49.18,49.24,243690.0,38.2623,38.2779,38.2312,38.2779,243690.0
2016-02-08 13:10:00,49.24,49.25,49.18,49.19,127775.0,38.2779,38.2857,38.2312,38.239,127775.0
2016-02-08 13:20:00,49.2,49.21,49.14,49.21,132379.0,38.2468,38.2546,38.2001,38.2546,132379.0
2016-02-08 13:30:00,49.2,49.25,49.19,49.22,189231.0,38.2468,38.2857,38.239,38.2623,189231.0
2016-02-08 13:40:00,49.22,49.23,49.11,49.14,221151.0,38.2623,38.2701,38.1768,38.2001,221151.0
2016-02-08 13:50:00,49.14,49.16,49.09,49.09,212022.0,38.2001,38.2157,38.1613,38.1613,212022.0
2016-02-08 14:00:00,49.09,49.19,49.08,49.19,359594.0,38.1613,38.239,38.1535,38.239,359594.0
2016-02-08 14:10:00,49.19,49.21,49.13,49.14,267767.0,38.239,38.2546,38.1924,38.2001,267767.0
2016-02-08 14:20:00,49.14,49.22,49.14,49.18,201637.0,38.2001,38.2623,38.2001,38.2312,201637.0
2016-02-08 14:30:00,49.18,49.18,49.08,49.15,294745.0,38.2312,38.2312,38.1535,38.2079,294745.0
2016-02-08 14:40:00,49.14,49.28,49.14,49.23,492244.0,38.2001,38.309,38.2001,38.2701,492244.0
2016-02-08 14:50:00,49.23,49.26,49.17,49.19,260241.0,38.2701,38.2934,38.2235,38.239,260241.0
2016-02-08 15:00:00,49.19,49.27,49.16,49.22,397940.0,38.239,38.3012,38.2157,38.2623,397940.0
2016-02-08 15:10:00,49.22,49.39,49.22,49.35,720174.0,38.2623,38.3945,38.2623,38.3634,720174.0
2016-02-08 15:20:00,49.34,49.37,49.27,49.32,692262.0,38.3556,38.3789,38.3012,38.3401,692262.0
2016-02-08 15:30:00,49.33,49.47,49.33,49.43,727385.0,38.3478,38.4567,38.3478,38.4256,727385.0
2016-02-08 15:40:00,49.42,49.64,49.42,49.57,949031.0,38.4178,38.5888,38.4178,38.5344,949031.0
2016-02-08 15:50:00,49.56,49.58,49.44,49.51,1106782.0,38.5266,38.5422,38.4334,38.4878,1106782.0
2016-02-09 09:30:00,49.11,49.52,49.07,49.5,1077681.0,38.1768,38.4955,38.1457,38.48,1077681.0
2016-02-09 09:40:00,49.49,49.66,49.36,49.59,862720.0,38.4722,38.6044,38.3712,38.55,862720.0
2016-02-09 09:50:00,49.59,49.6,49.31,49.32,597427.0,38.55,38.5577,38.3323,38.3401,597427.0
2016-02-09 10:00:00,49.32,49.44,49.3,49.36,507827.0,38.3401,38.4334,38.3245,38.3712,507827.0
2016-02-09 10:10:00,49.35,49.42,49.29,49.34,413065.0,38.3634,38.4178,38.3167,38.3556,413065.0
2016-02-09 10:20:00,49.34,49.36,49.22,49.23,650575.0,38.3556,38.3712,38.2623,38.2701,650575.0
2016-02-09 10:30:00,49.23,49.24,49.15,49.2,437743.0,38.2701,38.2779,38.2079,38.2468,437743.0
2016-02-09 10:40:00,49.2,49.36,49.15,49.34,354948.0,38.2468,38.3712,38.2079,38.3556,354948.0
2016-02-09 10:50:00,49.34,49.4,49.26,49.29,279335.0,38.3556,38.4023,38.2934,38.3167,279335.0
2016-02-09 11:00:00,49.29,49.48,49.27,49.47,615228.0,38.3167,38.4644,38.3012,38.4567,615228.0
2016-02-09 11:10:00,49.48,49.63,49.47,49.55,1324859.0,38.4644,38.5811,38.4567,38.5189,1324859.0
2016-02-09 11:20:00,49.55,49.76,49.55,49.74,1573080.0,38.5189,38.6821,38.5189,38.6666,1573080.0
2016-02-09 11:30:00,49.73,49.75,49.58,49.61,1527246.0,38.6588,38.6743,38.5422,38.5655,1527246.0
2016-02-09 11:40:00,49.61,49.79,49.61,49.68,861795.0,38.5655,38.7054,38.5655,38.6199,861795.0
2016-02-09 11:50:00,49.68,49.69,49.55,49.57,1535460.0,38.6199,38.6277,38.5189,38.5344,1535460.0
2016-02-09 12:00:00,49.57,49.7,49.52,49.68,569790.0,38.5344,38.6355,38.4955,38.6199,569790.0
2016-02-09 12:10:00,49.68,49.69,49.52,49.54,377016.0,38.6199,38.6277,38.4955,38.5111,377016.0
2016-02-09 12:20:00,49.54,49.66,49.52,49.62,351834.0,38.5111,38.6044,38.4955,38.5733,351834.0
2016-02-09 12:30:00,49.62,49.7,49.6,49.63,256792.0,38.5733,38.6355,38.5577,38.5811,256792.0
2016-02-09 12:40:00,49.64,49.66,49.56,49.57,506155.0,38.5888,38.6044,38.5266,38.5344,506155.0
2016-02-09 12:50:00,49.58,49.63,49.56,49.59,284100.0,38.5422,38.5811,38.5266,38.55,284100.0
2016-02-09 13:00:00,49.59,49.62,49.54,49.57,216763.0,38.55,38.5733,38.5111,38.5344,216763.0
2016-02-09 13:10:00,49.55,49.57,49.49,49.57,212874.0,38.5189,38.5344,38.4722,38.5344,212874.0
2016-02-09 13:20:00,49.56,49.61,49.5,49.59,737921.0,38.5266,38.5655,38.48,38.55,737921.0
2016-02-09 13:30:00,49.59,49.71,49.59,49.61,233308.0,38.55,38.6432,38.55,38.5655,233308.0
2016-02-09 13:40:00,49.61,49.73,49.6,49.66,279801.0,38.5655,38.6588,38.5577,38.6044,279801.0
2016-02-09 13:50:00,49.65,49.83,49.64,49.77,686738.0,38.5966,38.7365,38.5888,38.6899,686738.0
2016-02-09 14:00:00,49.78,49.91,49.74,49.87,387890.0,38.6977,38.7987,38.6666,38.7676,387890.0
2016-02-09 14:10:00,49.88,49.89,49.77,49.78,301672.0,38.7754,38.7832,38.6899,38.6977,301672.0
2016-02-09 14:20:00,49.79,49.81,49.67,49.72,279770.0,38.7054,38.721,38.6121,38.651,279770.0
2016-02-09 14:30:00,49.72,49.89,49.72,49.87,193093.0,38.651,38.7832,38.651,38.7676,193093.0
2016-02-09 14:40:00,49.88,49.95,49.76,49.76,1288425.0,38.7754,38.8298,38.6821,38.6821,1288425.0
2016-02-09 14:50:00,49.76,49.87,49.76,49.85,269274.0,38.6821,38.7676,38.6821,38.7521,269274.0
2016-02-09 15:00:00,49.86,50.1,49.85,50.04,790314.0,38.7598,38.9464,38.7521,38.8998,790314.0
2016-02-09 15:10:00,50.04,50.07,49.99,49.99,375371.0,38.8998,38.9231,38.8609,38.8609,375371.0
2016-02-09 15:20:00,49.98,50.05,49.88,49.91,456172.0,38.8531,38.9075,38.7754,38.7987,456172.0
2016-02-09 15:30:00,49.9,49.99,49.84,49.92,341356.0,38.7909,38.8609,38.7443,38.8065,341356.0
2016-02-09 15:40:00,49.91,49.93,49.75,49.83,707515.0,38.7987,38.8143,38.6743,38.7365,707515.0
2016-02-09 15:50:00,49.83,49.86,49.77,49.82,1167470.0,38.7365,38.7598,38.6899,38.7288,1167470.0
2016-02-10 09:30:00,50.01,50.22,49.95,50.21,718300.0,38.8765,39.0397,38.8298,39.0319,718300.0
2016-02-10 09:40:00,50.21,50.3,50.1,50.14,787480.0,39.0319,39.1019,38.9464,38.9775,787480.0
2016-02-10 09:50:00,50.13,50.18,50.09,50.16,541328.0,38.9697,39.0086,38.9386,38.9931,541328.0
2016-02-10 10:00:00,50.17,50.27,50.16,50.26,469840.0,39.0008,39.0786,38.9931,39.0708,469840.0
2016-02-10 10:10:00,50.25,50.29,50.2,50.27,486585.0,39.063,39.0941,39.0242,39.0786,486585.0
2016-02-10 10:20:00,50.27,50.27,50.18,50.19,251312.0,39.0786,39.0786,39.0086,39.0164,251312.0
2016-02-10 10:30:00,50.19,50.28,50.19,50.26,810039.0,39.0164,39.0863,39.0164,39.0708,810039.0
2016-02-10 10:40:00,50.25,50.25,50.17,50.22,409193.0,39.063,39.063,39.0008,39.0397,409193.0
2016-02-10 10:50:00,50.22,50.23,50.07,50.13,843155.0,39.0397,39.0475,38.9231,38.9697,843155.0
2016-02-10 11:00:00,50.13,50.15,49.99,50.04,638482.0,38.9697,38.9853,38.8609,38.8998,638482.0
2016-02-10 11:10:00,50.03,50.11,50.0,50.1,408486.0,38.892,38.9542,38.8687,38.9464,408486.0
2016-02-10 11:20:00,50.1,50.15,50.03,50.04,402542.0,38.9464,38.9853,38.892,38.8998,402542.0
2016-02-10 11:30:00,50.04,50.08,49.95,49.96,499649.0,38.8998,38.9309,38.8298,38.8376,499649.0
2016-02-10 11:40:00,49.97,50.04,49.94,50.02,298946.0,38.8454,38.8998,38.822,38.8842,298946.0
2016-02-10 11:50:00,50.02,50.08,50.0,50.03,293029.0,38.8842,38.9309,38.8687,38.892,293029.0
2016-02-10 12:00:00,50.03,50.06,49.97,50.03,244213.0,38.892,38.9153,38.8454,38.892,244213.0
2016-02-10 12:10:00,50.03,50.06,49.98,50.04,134731.0,38.892,38.9153,38.8531,38.8998,134731.0
2016-02-10 12:20:00,50.04,50.12,50.04,50.09,224920.0,38.8998,38.962,38.8998,38.9386,224920.0
2016-02-10 12:30:00,50.1,50.13,50.03,50.12,234163.0,38.9464,38.9697,38.892,38.962,234163.0
2016-02-10 12:40:00,50.12,50.16,50.1,50.15,198181.0,38.962,38.9931,38.9464,38.9853,198181.0
2016-02-10 12:50:00,50.15,50.18,50.09,50.16,250531.0,38.9853,39.0086,38.9386,38.9931,250531.0
2016-02-10 13:00:00,50.17,50.2,50.12,50.12,195349.0,39.0008,39.0242,38.962,38.962,195349.0
2016-02-10 13:10:00,50.12,50.15,50.09,50.14,96990.0,38.962,38.9853,38.9386,38.9775,96990.0
2016-02-10 13:20:00,50.14,50.16,50.03,50.05,155504.0,38.9775,38.9931,38.892,38.9075,155504.0
2016-02-10 13:30:00,50.05,50.06,50.0,50.04,105408.0,38.9075,38.9153,38.8687,38.8998,105408.0
2016-02-10 13:40:00,50.04,50.11,50.04,50.08,133011.0,38.8998,38.9542,38.8998,38.9309,133011.0
2016-02-10 13:50:00,50.07,50.08,50.02,50.05,372143.0,38.9231,38.9309,38.8842,38.9075,372143.0
2016-02-10 14:00:00,50.06,50.11,50.04,50.08,246025.0,38.9153,38.9542,38.8998,38.9309,246025.0
2016-02-10 14:10:00,50.09,50.11,50.06,50.11,222016.0,38.9386,38.9542,38.9153,38.9542,222016.0
2016-02-10 14:20:00,50.11,50.11,50.05,50.1,130365.0,38.9542,38.9542,38.9075,38.9464,130365.0
2016-02-10 14:30:00,50.09,50.15,50.04,50.04,184752.0,38.9386,38.9853,38.8998,38.8998,184752.0
2016-02-10 14:40:00,50.04,50.04,49.96,49.97,315493.0,38.8998,38.8998,38.8376,38.8454,315493.0
2016-02-10 14:50:00,49.97,50.02,49.94,49.97,316840.0,38.8454,38.8842,38.822,38.8454,316840.0
2016-02-10 15:00:00,49.97,50.08,49.97,50.01,282172.0,38.8454,38.9309,38.8454,38.8765,282172.0
2016-02-10 15:10:00,50.01,50.03,49.82,49.83,593835.0,38.8765,38.892,38.7288,38.7365,593835.0
2016-02-10 15:20:00,49.83,49.9,49.8,49.81,152567.0,38.7365,38.7909,38.7132,38.721,152567.0
2016-02-10 15:30:00,49.82,49.85,49.74,49.74,368184.0,38.7288,38.7521,38.6666,38.6666,368184.0
2016-02-10 15:40:00,49.73,49.82,49.71,49.79,634315.0,38.6588,38.7288,38.6432,38.7054,634315.0
2016-02-10 15:50:00,49.78,49.8,49.7,49.76,802816.0,38.6977,38.7132,38.6355,38.6821,802816.0
2016-02-11 09:30:00,49.18,49.33,49.07,49.22,1373590.0,38.2312,38.3478,38.1457,38.2623,1373590.0
2016-02-11 09:40:00,49.21,49.5,49.21,49.3,874455.0,38.2546,38.48,38.2546,38.3245,874455.0
2016-02-11 09:50:00,49.3,49.42,49.13,49.33,1835167.0,38.3245,38.4178,38.1924,38.3478,1835167.0
2016-02-11 10:00:00,49.33,49.36,49.23,49.27,730478.0,38.3478,38.3712,38.2701,38.3012,730478.0
2016-02-11 10:10:00,49.28,49.33,49.19,49.25,497746.0,38.309,38.3478,38.239,38.2857,497746.0
2016-02-11 10:20:00,49.24,49.34,49.19,49.21,468243.0,38.2779,38.3556,38.239,38.2546,468243.0
2016-02-11 10:30:00,49.21,49.32,49.19,49.19,337809.0,38.2546,38.3401,38.239,38.239,337809.0
2016-02-11 10:40:00,49.19,49.23,49.13,49.19,436417.0,38.239,38.2701,38.1924,38.239,436417.0
2016-02-11 10:50:00,49.19,49.19,49.09,49.12,270250.0,38.239,38.239,38.1613,38.1846,270250.0
2016-02-11 11:00:00,49.12,49.16,49.08,49.13,444141.0,38.1846,38.2157,38.1535,38.1924,444141.0
2016-02-11 11:10:00,49.12,49.16,49.0,49.04,1226954.0,38.1846,38.2157,38.0913,38.1224,1226954.0
2016-02-11 11:20:00,49.04,49.08,48.96,48.98,559387.0,38.1224,38.1535,38.0602,38.0758,559387.0
2016-02-11 11:30:00,48.97,48.99,48.88,48.99,719120.0,38.068,38.0835,37.998,38.0835,719120.0
2016-02-11 11:40:00,48.99,49.07,48.95,49.01,804958.0,38.0835,38.1457,38.0524,38.0991,804958.0
2016-02-11 11:50:00,49.0,49.14,48.99,49.13,300298.0,38.0913,38.2001,38.0835,38.1924,300298.0
2016-02-11 12:00:00,49.12,49.18,49.09,49.11,168837.0,38.1846,38.2312,38.1613,38.1768,168837.0
2016-02-11 12:10:00,49.11,49.16,49.02,49.05,248455.0,38.1768,38.2157,38.1069,38.1302,248455.0
2016-02-11 12:20:00,49.05,49.14,49.03,49.11,417697.0,38.1302,38.2001,38.1146,38.1768,417697.0
2016-02-11 12:30:00,49.11,49.13,49.07,49.09,209000.0,38.1768,38.1924,38.1457,38.1613,209000.0
2016-02-11 12:40:00,49.08,49.09,49.04,49.08,325067.0,38.1535,38.1613,38.1224,38.1535,325067.0
2016-02-11 12:50:00,49.08,49.21,49.08,49.21,335708.0,38.1535,38.2546,38.1535,38.2546,335708.0
2016-02-11 13:00:00,49.21,49.29,49.19,49.25,677759.0,38.2546,38.3167,38.239,38.2857,677759.0
2016-02-11 13:10:00,49.25,49.3,49.24,49.29,179656.0,38.2857,38.3245,38.2779,38.3167,179656.0
2016-02-11 13:20:00,49.29,49.35,49.28,49.31,169929.0,38.3167,38.3634,38.309,38.3323,169929.0
2016-02-11 13:30:00,49.3,49.32,49.14,49.15,371205.0,38.3245,38.3401,38.2001,38.2079,371205.0
2016-02-11 13:40:00,49.15,49.18,49.12,49.17,131619.0,38.2079,38.2312,38.1846,38.2235,131619.0
2016-02-11 13:50:00,49.16,49.27,49.16,49.22,537677.0,38.2157,38.3012,38.2157,38.2623,537677.0
2016-02-11 14:00:00,49.22,49.3,49.22,49.29,327277.0,38.2623,38.3245,38.2623,38.3167,327277.0
2016-02-11 14:10:00,49.28,49.31,49.17,49.17,183703.0,38.309,38.3323,38.2235,38.2235,183703.0
2016-02-11 14:20:00,49.16,49.22,49.1,49.13,334636.0,38.2157,38.2623,38.169,38.1924,334636.0
2016-02-11 14:30:00,49.12,49.33,49.1,49.33,570511.0,38.1846,38.3478,38.169,38.3478,570511.0
2016-02-11 14:40:00,49.33,49.42,49.22,49.4,1344172.0,38.3478,38.4178,38.2623,38.4023,1344172.0
2016-02-11 14:50:00,49.4,49.52,49.32,49.36,1037426.0,38.4023,38.4955,38.3401,38.3712,1037426.0
2016-02-11 15:00:00,49.37,49.39,49.25,49.34,1177798.0,38.3789,38.3945,38.2857,38.3556,1177798.0
2016-02-11 15:10:00,49.34,49.46,49.31,49.35,633209.0,38.3556,38.4489,38.3323,38.3634,633209.0
2016-02-11 15:20:00,49.36,49.47,49.33,49.47,513734.0,38.3712,38.4567,38.3478,38.4567,513734.0
2016-02-11 15:30:00,49.47,49.57,49.37,49.55,683657.0,38.4567,38.5344,38.3789,38.5189,683657.0
2016-02-11 15:40:00,49.56,49.6,49.48,49.52,649737.0,38.5266,38.5577,38.4644,38.4955,649737.0
2016-02-11 15:50:00,49.52,49.58,49.34,49.36,1441400.0,38.4955,38.5422,38.3556,38.3712,1441400.0
2016-02-12 09:30:00,49.67,49.78,49.44,49.45,682580.0,38.6121,38.6977,38.4334,38.4411,682580.0
2016-02-12 09:40:00,49.44,49.8,49.44,49.8,1182378.0,38.4334,38.7132,38.4334,38.7132,1182378.0
2016-02-12 09:50:00,49.81,49.86,49.75,49.84,251262.0,38.721,38.7598,38.6743,38.7443,251262.0
2016-02-12 10:00:00,49.85,49.9,49.75,49.84,381744.0,38.7521,38.7909,38.6743,38.7443,381744.0
2016-02-12 10:10:00,49.84,49.9,49.83,49.88,420399.0,38.7443,38.7909,38.7365,38.7754,420399.0
2016-02-12 10:20:00,49.89,49.96,49.87,49.87,257700.0,38.7832,38.8376,38.7676,38.7676,257700.0
2016-02-12 10:30:00,49.87,49.91,49.76,49.78,260901.0,38.7676,38.7987,38.6821,38.6977,260901.0
2016-02-12 10:40:00,49.78,49.8,49.74,49.8,254763.0,38.6977,38.7132,38.6666,38.7132,254763.0
2016-02-12 10:50:00,49.79,49.83,49.73,49.77,187149.0,38.7054,38.7365,38.6588,38.6899,187149.0
2016-02-12 11:00:00,49.77,49.79,49.71,49.77,249885.0,38.6899,38.7054,38.6432,38.6899,249885.0
2016-02-12 11:10:00,49.78,49.84,49.74,49.78,278373.0,38.6977,38.7443,38.6666,38.6977,278373.0
2016-02-12 11:20:00,49.78,49.88,49.77,49.82,220202.0,38.6977,38.7754,38.6899,38.7288,220202.0
2016-02-12 11:30:00,49.82,49.87,49.8,49.82,160689.0,38.7288,38.7676,38.7132,38.7288,160689.0
2016-02-12 11:40:00,49.82,49.86,49.75,49.79,348787.0,38.7288,38.7598,38.6743,38.7054,348787.0
2016-02-12 11:50:00,49.79,49.79,49.7,49.73,150423.0,38.7054,38.7054,38.6355,38.6588,150423.0
2016-02-12 12:00:00,49.73,49.75,49.68,49.69,160432.0,38.6588,38.6743,38.6199,38.6277,160432.0
2016-02-12 12:10:00,49.68,49.78,49.68,49.71,220560.0,38.6199,38.6977,38.6199,38.6432,220560.0
2016-02-12 12:20:00,49.71,49.79,49.7,49.77,164870.0,38.6432,38.7054,38.6355,38.6899,164870.0
2016-02-12 12:30:00,49.76,49.8,49.75,49.8,152996.0,38.6821,38.7132,38.6743,38.7132,152996.0
2016-02-12 12:40:00,49.8,49.84,49.78,49.81,120480.0,38.7132,38.7443,38.6977,38.721,120480.0
2016-02-12 12:50:00,49.81,49.83,49.8,49.8,127390.0,38.721,38.7365,38.7132,38.7132,127390.0
2016-02-12 13:00:00,49.79,49.84,49.74,49.76,155605.0,38.7054,38.7443,38.6666,38.6821,155605.0
2016-02-12 13:10:00,49.76,49.79,49.71,49.73,170436.0,38.6821,38.7054,38.6432,38.6588,170436.0
2016-02-12 13:20:00,49.73,49.8,49.73,49.8,84037.0,38.6588,38.7132,38.6588,38.7132,84037.0
2016-02-12 13:30:00,49.79,49.86,49.78,49.8,173109.0,38.7054,38.7598,38.6977,38.7132,173109.0
2016-02-12 13:40:00,49.8,49.86,49.78,49.86,104584.0,38.7132,38.7598,38.6977,38.7598,104584.0
2016-02-12 13:50:00,49.86,49.87,49.84,49.86,129264.0,38.7598,38.7676,38.7443,38.7598,129264.0
2016-02-12 14:00:00,49.85,49.89,49.81,49.88,130723.0,38.7521,38.7832,38.721,38.7754,130723.0
2016-02-12 14:10:00,49.87,49.95,49.87,49.88,309751.0,38.7676,38.8298,38.7676,38.7754,309751.0
2016-02-12 14:20:00,49.88,49.93,49.86,49.92,122136.0,38.7754,38.8143,38.7598,38.8065,122136.0
2016-02-12 14:30:00,49.91,49.94,49.89,49.92,351928.0,38.7987,38.822,38.7832,38.8065,351928.0
2016-02-12 14:40:00,49.91,49.96,49.9,49.92,180890.0,38.7987,38.8376,38.7909,38.8065,180890.0
2016-02-12 14:50:00,49.91,49.95,49.89,49.9,193623.0,38.7987,38.8298,38.7832,38.7909,193623.0
2016-02-12 15:00:00,49.9,49.98,49.88,49.95,257835.0,38.7909,38.8531,38.7754,38.8298,257835.0
2016-02-12 15:10:00,49.95,50.02,49.95,50.01,255535.0,38.8298,38.8842,38.8298,38.8765,255535.0
2016-02-12 15:20:00,50.01,50.08,50.01,50.07,363856.0,38.8765,38.9309,38.8765,38.9231,363856.0
2016-02-12 15:30:00,50.07,50.07,49.96,49.97,744670.0,38.9231,38.9231,38.8376,38.8454,744670.0
2016-02-12 15:40:00,49.97,50.07,49.94,50.04,585107.0,38.8454,38.9231,38.822,38.8998,585107.0
2016-02-12 15:50:00,50.05,50.08,50.0,50.06,1298325.0,38.9075,38.9309,38.8687,38.9153,1298325.0
2016-02-16 09:30:00,50.5,50.54,50.38,50.39,1296154.0,39.2574,39.2885,39.1641,39.1719,1296154.0
2016-02-16 09:40:00,50.38,50.48,50.37,50.41,611499.0,39.1641,39.2418,39.1563,39.1874,611499.0
2016-02-16 09:50:00,50.41,50.42,50.33,50.33,410393.0,39.1874,39.1952,39.1252,39.1252,410393.0
2016-02-16 10:00:00,50.32,50.32,50.16,50.16,444413.0,39.1174,39.1174,38.9931,38.9931,444413.0
2016-02-16 10:10:00,50.17,50.23,50.12,50.22,556353.0,39.0008,39.0475,38.962,39.0397,556353.0
2016-02-16 10:20:00,50.22,50.27,50.17,50.22,285457.0,39.0397,39.0786,39.0008,39.0397,285457.0
2016-02-16 10:30:00,50.23,50.3,50.19,50.22,324823.0,39.0475,39.1019,39.0164,39.0397,324823.0
2016-02-16 10:40:00,50.22,50.29,50.19,50.25,294764.0,39.0397,39.0941,39.0164,39.063,294764.0
2016-02-16 10:50:00,50.25,50.25,50.16,50.18,159312.0,39.063,39.063,38.9931,39.0086,159312.0
2016-02-16 11:00:00,50.17,50.2,50.1,50.15,294317.0,39.0008,39.0242,38.9464,38.9853,294317.0
2016-02-16 11:10:00,50.15,50.18,50.09,50.14,233210.0,38.9853,39.0086,38.9386,38.9775,233210.0
2016-02-16 11:20:00,50.15,50.24,50.15,50.22,347487.0,38.9853,39.0553,38.9853,39.0397,347487.0
2016-02-16 11:30:00,50.23,50.33,50.22,50.32,491167.0,39.0475,39.1252,39.0397,39.1174,491167.0
2016-02-16 11:40:00,50.32,50.36,50.3,50.32,152320.0,39.1174,39.1485,39.1019,39.1174,152320.0
2016-02-16 11:50:00,50.32,50.36,50.31,50.35,444622.0,39.1174,39.1485,39.1097,39.1408,444622.0
2016-02-16 12:00:00,50.34,50.45,50.33,50.43,324327.0,39.133,39.2185,39.1252,39.203,324327.0
2016-02-16 12:10:00,50.43,50.44,50.39,50.4,64294.0,39.203,39.2107,39.1719,39.1796,64294.0
2016-02-16 12:20:00,50.4,50.46,50.39,50.44,151569.0,39.1796,39.2263,39.1719,39.2107,151569.0
2016-02-16 12:30:00,50.45,50.46,50.41,50.42,136925.0,39.2185,39.2263,39.1874,39.1952,136925.0
2016-02-16 12:40:00,50.41,50.45,50.4,50.45,170850.0,39.1874,39.2185,39.1796,39.2185,170850.0
2016-02-16 12:50:00,50.44,50.51,50.43,50.5,172056.0,39.2107,39.2651,39.203,39.2574,172056.0
2016-02-16 13:00:00,50.5,50.54,50.48,50.49,427936.0,39.2574,39.2885,39.2418,39.2496,427936.0
2016-02-16 13:10:00,50.49,50.53,50.49,50.5,193967.0,39.2496,39.2807,39.2496,39.2574,193967.0
2016-02-16 13:20:00,50.5,50.5,50.41,50.42,147183.0,39.2574,39.2574,39.1874,39.1952,147183.0
2016-02-16 13:30:00,50.41,50.43,50.33,50.33,136882.0,39.1874,39.203,39.1252,39.1252,136882.0
2016-02-16 13:40:00,50.33,50.34,50.3,50.33,108323.0,39.1252,39.133,39.1019,39.1252,108323.0
2016-02-16 13:50:00,50.33,50.37,50.32,50.34,106594.0,39.1252,39.1563,39.1174,39.133,106594.0
2016-02-16 14:00:00,50.35,50.46,50.35,50.41,244282.0,39.1408,39.2263,39.1408,39.1874,244282.0
2016-02-16 14:10:00,50.42,50.48,50.41,50.44,210321.0,39.1952,39.2418,39.1874,39.2107,210321.0
2016-02-16 14:20:00,50.44,50.47,50.41,50.46,154933.0,39.2107,39.234,39.1874,39.2263,154933.0
2016-02-16 14:30:00,50.46,50.47,50.4,50.41,159743.0,39.2263,39.234,39.1796,39.1874,159743.0
2016-02-16 14:40:00,50.41,50.46,50.41,50.43,259945.0,39.1874,39.2263,39.1874,39.203,259945.0
2016-02-16 14:50:00,50.43,50.44,50.4,50.4,141312.0,39.203,39.2107,39.1796,39.1796,141312.0
2016-02-16 15:00:00,50.41,50.42,50.34,50.35,922227.0,39.1874,39.1952,39.133,39.1408,922227.0
2016-02-16 15:10:00,50.36,50.39,50.33,50.37,347515.0,39.1485,39.1719,39.1252,39.1563,347515.0
2016-02-16 15:20:00,50.38,50.41,50.35,50.4,370786.0,39.1641,39.1874,39.1408,39.1796,370786.0
2016-02-16 15:30:00,50.4,50.42,50.35,50.36,565086.0,39.1796,39.1952,39.1408,39.1485,565086.0
2016-02-16 15:40:00,50.36,50.39,50.3,50.32,575972.0,39.1485,39.1719,39.1019,39.1174,575972.0
2016-02-16 15:50:00,50.32,50.47,50.3,50.45,1006577.0,39.1174,39.234,39.1019,39.2185,1006577.0
2016-02-17 09:30:00,50.69,50.74,50.57,50.66,751811.0,39.4051,39.4439,39.3118,39.3817,751811.0
2016-02-17 09:40:00,50.66,50.73,50.53,50.61,727559.0,39.3817,39.4362,39.2807,39.3429,727559.0
2016-02-17 09:50:00,50.6,50.67,50.57,50.66,318265.0,39.3351,39.3895,39.3118,39.3817,318265.0
2016-02-17 10:00:00,50.65,50.72,50.63,50.7,272892.0,39.374,39.4284,39.3584,39.4128,272892.0
2016-02-17 10:10:00,50.69,50.71,50.65,50.7,268344.0,39.4051,39.4206,39.374,39.4128,268344.0
2016-02-17 10:20:00,50.7,50.82,50.7,50.82,203260.0,39.4128,39.5061,39.4128,39.5061,203260.0
2016-02-17 10:30:00,50.82,50.83,50.72,50.73,360487.0,39.5061,39.5139,39.4284,39.4362,360487.0
2016-02-17 10:40:00,50.72,50.85,50.7,50.85,326145.0,39.4284,39.5294,39.4128,39.5294,326145.0
2016-02-17 10:50:00,50.85,50.89,50.83,50.85,315618.0,39.5294,39.5605,39.5139,39.5294,315618.0
2016-02-17 11:00:00,50.85,50.87,50.81,50.82,294346.0,39.5294,39.545,39.4984,39.5061,294346.0
2016-02-17 11:10:00,50.82,50.89,50.82,50.85,188336.0,39.5061,39.5605,39.5061,39.5294,188336.0
2016-02-17 11:20:00,50.85,50.94,50.84,50.92,192603.0,39.5294,39.5994,39.5217,39.5839,192603.0
2016-02-17 11:30:00,50.91,50.92,50.86,50.9,377539.0,39.5761,39.5839,39.5372,39.5683,377539.0
2016-02-17 11:40:00,50.9,50.92,50.87,50.91,170117.0,39.5683,39.5839,39.545,39.5761,170117.0
2016-02-17 11:50:00,50.91,50.94,50.89,50.92,132681.0,39.5761,39.5994,39.5605,39.5839,132681.0
2016-02-17 12:00:00,50.92,50.95,50.91,50.94,155454.0,39.5839,39.6072,39.5761,39.5994,155454.0
2016-02-17 12:10:00,50.93,50.98,50.92,50.97,127505.0,39.5916,39.6305,39.5839,39.6227,127505.0
2016-02-17 12:20:00,50.97,51.03,50.96,51.02,246090.0,39.6227,39.6694,39.615,39.6616,246090.0
2016-02-17 12:30:00,51.03,51.04,51.0,51.0,88218.0,39.6694,39.6771,39.6461,39.6461,88218.0
2016-02-17 12:40:00,51.01,51.01,50.97,51.0,137607.0,39.6538,39.6538,39.6227,39.6461,137607.0
2016-02-17 12:50:00,51.01,51.01,50.95,51.01,211566.0,39.6538,39.6538,39.6072,39.6538,211566.0
2016-02-17 13:00:00,51.0,51.08,50.99,51.06,217156.0,39.6461,39.7082,39.6383,39.6927,217156.0
2016-02-17 13:10:00,51.06,51.09,51.04,51.08,99678.0,39.6927,39.716,39.6771,39.7082,99678.0
2016-02-17 13:20:00,51.08,51.12,51.08,51.11,177881.0,39.7082,39.7393,39.7082,39.7316,177881.0
2016-02-17 13:30:00,51.1,51.1,51.02,51.03,88761.0,39.7238,39.7238,39.6616,39.6694,88761.0
2016-02-17 13:40:00,51.02,51.04,51.0,51.04,92910.0,39.6616,39.6771,39.6461,39.6771,92910.0
2016-02-17 13:50:00,51.03,51.04,50.97,50.98,109970.0,39.6694,39.6771,39.6227,39.6305,109970.0
2016-02-17 14:00:00,50.97,51.05,50.96,51.04,235198.0,39.6227,39.6849,39.615,39.6771,235198.0
2016-02-17 14:10:00,51.03,51.12,51.02,51.11,143004.0,39.6694,39.7393,39.6616,39.7316,143004.0
2016-02-17 14:20:00,51.1,51.14,51.1,51.1,129051.0,39.7238,39.7549,39.7238,39.7238,129051.0
2016-02-17 14:30:00,51.09,51.12,51.06,51.08,138088.0,39.716,39.7393,39.6927,39.7082,138088.0
2016-02-17 14:40:00,51.08,51.12,51.07,51.08,160077.0,39.7082,39.7393,39.7005,39.7082,160077.0
2016-02-17 14:50:00,51.08,51.09,51.02,51.03,295735.0,39.7082,39.716,39.6616,39.6694,295735.0
2016-02-17 15:00:00,51.03,51.09,51.02,51.08,160077.0,39.6694,39.716,39.6616,39.7082,160077.0
2016-02-17 15:10:00,51.08,51.09,51.05,51.06,181046.0,39.7082,39.716,39.6849,39.6927,181046.0
2016-02-17 15:20:00,51.07,51.07,50.98,51.04,443898.0,39.7005,39.7005,39.6305,39.6771,443898.0
2016-02-17 15:30:00,51.04,51.06,51.0,51.06,462155.0,39.6771,39.6927,39.6461,39.6927,462155.0
2016-02-17 15:40:00,51.07,51.08,50.97,50.98,458150.0,39.7005,39.7082,39.6227,39.6305,458150.0
2016-02-17 15:50:00,50.98,51.01,50.96,50.98,840007.0,39.6305,39.6538,39.615,39.6305,840007.0
2016-02-18 09:30:00,50.83,50.87,50.59,50.63,635422.0,39.5139,39.545,39.3273,39.3584,635422.0
2016-02-18 09:40:00,50.63,50.68,50.54,50.57,1394596.0,39.3584,39.3973,39.2885,39.3118,1394596.0
2016-02-18 09:50:00,50.57,50.62,50.53,50.56,483829.0,39.3118,39.3507,39.2807,39.304,483829.0
2016-02-18 10:00:00,50.55,50.65,50.51,50.63,450547.0,39.2962,39.374,39.2651,39.3584,450547.0
2016-02-18 10:10:00,50.62,50.66,50.59,50.61,174915.0,39.3507,39.3817,39.3273,39.3429,174915.0
2016-02-18 10:20:00,50.61,50.68,50.59,50.64,232263.0,39.3429,39.3973,39.3273,39.3662,232263.0
2016-02-18 10:30:00,50.64,50.65,50.58,50.62,385684.0,39.3662,39.374,39.3196,39.3507,385684.0
2016-02-18 10:40:00,50.63,50.63,50.56,50.58,175064.0,39.3584,39.3584,39.304,39.3196,175064.0
2016-02-18 10:50:00,50.58,50.63,50.56,50.56,128063.0,39.3196,39.3584,39.304,39.304,128063.0
2016-02-18 11:00:00,50.56,50.58,50.49,50.53,540143.0,39.304,39.3196,39.2496,39.2807,540143.0
2016-02-18 11:10:00,50.53,50.58,50.52,50.56,241123.0,39.2807,39.3196,39.2729,39.304,241123.0
2016-02-18 11:20:00,50.55,50.61,50.51,50.6,468529.0,39.2962,39.3429,39.2651,39.3351,468529.0
2016-02-18 11:30:00,50.6,50.61,50.55,50.6,201807.0,39.3351,39.3429,39.2962,39.3351,201807.0
2016-02-18 11:40:00,50.6,50.64,50.59,50.6,204315.0,39.3351,39.3662,39.3273,39.3351,204315.0
2016-02-18 11:50:00,50.6,50.7,50.59,50.7,203673.0,39.3351,39.4128,39.3273,39.4128,203673.0
2016-02-18 12:00:00,50.7,50.76,50.69,50.76,278850.0,39.4128,39.4595,39.4051,39.4595,278850.0
2016-02-18 12:10:00,50.76,50.77,50.73,50.73,104269.0,39.4595,39.4673,39.4362,39.4362,104269.0
2016-02-18 12:20:00,50.73,50.78,50.73,50.75,148824.0,39.4362,39.475,39.4362,39.4517,148824.0
2016-02-18 12:30:00,50.76,50.76,50.71,50.72,82066.0,39.4595,39.4595,39.4206,39.4284,82066.0
2016-02-18 12:40:00,50.72,50.76,50.71,50.76,90627.0,39.4284,39.4595,39.4206,39.4595,90627.0
2016-02-18 12:50:00,50.75,50.79,50.74,50.77,82207.0,39.4517,39.4828,39.4439,39.4673,82207.0
2016-02-18 13:00:00,50.76,50.81,50.75,50.8,74646.0,39.4595,39.4984,39.4517,39.4906,74646.0
2016-02-18 13:10:00,50.8,50.81,50.74,50.76,120300.0,39.4906,39.4984,39.4439,39.4595,120300.0
2016-02-18 13:20:00,50.75,50.76,50.72,50.75,175380.0,39.4517,39.4595,39.4284,39.4517,175380.0
2016-02-18 13:30:00,50.75,50.78,50.74,50.76,147831.0,39.4517,39.475,39.4439,39.4595,147831.0
2016-02-18 13:40:00,50.76,50.77,50.74,50.76,115061.0,39.4595,39.4673,39.4439,39.4595,115061.0
2016-02-18 13:50:00,50.76,50.81,50.75,50.8,202586.0,39.4595,39.4984,39.4517,39.4906,202586.0
2016-02-18 14:00:00,50.8,50.82,50.79,50.8,270978.0,39.4906,39.5061,39.4828,39.4906,270978.0
2016-02-18 14:10:00,50.81,50.83,50.79,50.82,217339.0,39.4984,39.5139,39.4828,39.5061,217339.0
2016-02-18 14:20:00,50.83,50.88,50.82,50.86,260948.0,39.5139,39.5528,39.5061,39.5372,260948.0
2016-02-18 14:30:00,50.85,50.92,50.85,50.88,443343.0,39.5294,39.5839,39.5294,39.5528,443343.0
2016-02-18 14:40:00,50.87,50.89,50.83,50.84,272570.0,39.545,39.5605,39.5139,39.5217,272570.0
2016-02-18 14:50:00,50.84,50.86,50.83,50.85,307740.0,39.5217,39.5372,39.5139,39.5294,307740.0
2016-02-18 15:00:00,50.85,50.86,50.8,50.8,254435.0,39.5294,39.5372,39.4906,39.4906,254435.0
2016-02-18 15:10:00,50.8,50.82,50.76,50.81,388521.0,39.4906,39.5061,39.4595,39.4984,388521.0
2016-02-18 15:20:00,50.81,50.82,50.75,50.79,445287.0,39.4984,39.5061,39.4517,39.4828,445287.0
2016-02-18 15:30:00,50.79,50.8,50.7,50.8,611264.0,39.4828,39.4906,39.4128,39.4906,611264.0
2016-02-18 15:40:00,50.8,50.8,50.67,50.69,766430.0,39.4906,39.4906,39.3895,39.4051,766430.0
2016-02-18 15:50:00,50.69,50.77,50.67,50.76,984684.0,39.4051,39.4673,39.3895,39.4595,984684.0
2016-02-19 09:30:00,50.62,50.78,50.51,50.51,681150.0,39.3507,39.475,39.2651,39.2651,681150.0
2016-02-19 09:40:00,50.5,50.55,50.34,50.54,781824.0,39.2574,39.2962,39.133,39.2885,781824.0
2016-02-19 09:50:00,50.53,50.67,50.53,50.66,505086.0,39.2807,39.3895,39.2807,39.3817,505086.0
2016-02-19 10:00:00,50.66,50.7,50.6,50.7,286258.0,39.3817,39.4128,39.3351,39.4128,286258.0
2016-02-19 10:10:00,50.69,50.81,50.67,50.81,264111.0,39.4051,39.4984,39.3895,39.4984,264111.0
2016-02-19 10:20:00,50.82,50.86,50.8,50.85,253654.0,39.5061,39.5372,39.4906,39.5294,253654.0
2016-02-19 10:30:00,50.85,50.94,50.83,50.89,155417.0,39.5294,39.5994,39.5139,39.5605,155417.0
2016-02-19 10:40:00,50.88,50.89,50.81,50.82,126072.0,39.5528,39.5605,39.4984,39.5061,126072.0
2016-02-19 10:50:00,50.83,50.87,50.8,50.83,138100.0,39.5139,39.545,39.4906,39.5139,138100.0
2016-02-19 11:00:00,50.82,50.82,50.73,50.78,302441.0,39.5061,39.5061,39.4362,39.475,302441.0
2016-02-19 11:10:00,50.78,50.81,50.75,50.79,399937.0,39.475,39.4984,39.4517,39.4828,399937.0
2016-02-19 11:20:00,50.79,50.8,50.71,50.79,582098.0,39.4828,39.4906,39.4206,39.4828,582098.0
2016-02-19 11:30:00,50.79,50.84,50.78,50.8,371509.0,39.4828,39.5217,39.475,39.4906,371509.0
2016-02-19 11:40:00,50.8,50.85,50.74,50.75,378652.0,39.4906,39.5294,39.4439,39.4517,378652.0
2016-02-19 11:50:00,50.75,50.77,50.68,50.71,164733.0,39.4517,39.4673,39.3973,39.4206,164733.0
2016-02-19 12:00:00,50.72,50.75,50.7,50.72,253149.0,39.4284,39.4517,39.4128,39.4284,253149.0
2016-02-19 12:10:00,50.72,50.73,50.7,50.7,179605.0,39.4284,39.4362,39.4128,39.4128,179605.0
2016-02-19 12:20:00,50.7,50.71,50.67,50.69,119859.0,39.4128,39.4206,39.3895,39.4051,119859.0
2016-02-19 12:30:00,50.69,50.72,50.68,50.7,45394.0,39.4051,39.4284,39.3973,39.4128,45394.0
2016-02-19 12:40:00,50.71,50.74,50.7,50.73,118671.0,39.4206,39.4439,39.4128,39.4362,118671.0
2016-02-19 12:50:00,50.73,50.75,50.66,50.71,116892.0,39.4362,39.4517,39.3817,39.4206,116892.0
2016-02-19 13:00:00,50.7,50.73,50.69,50.7,94998.0,39.4128,39.4362,39.4051,39.4128,94998.0
2016-02-19 13:10:00,50.7,50.73,50.69,50.71,67026.0,39.4128,39.4362,39.4051,39.4206,67026.0
2016-02-19 13:20:00,50.7,50.74,50.7,50.73,34697.0,39.4128,39.4439,39.4128,39.4362,34697.0
2016-02-19 13:30:00,50.74,50.79,50.74,50.77,36508.0,39.4439,39.4828,39.4439,39.4673,36508.0
2016-02-19 13:40:00,50.77,50.79,50.72,50.73,81021.0,39.4673,39.4828,39.4284,39.4362,81021.0
2016-02-19 13:50:00,50.73,50.76,50.73,50.76,93561.0,39.4362,39.4595,39.4362,39.4595,93561.0
2016-02-19 14:00:00,50.76,50.84,50.73,50.82,125829.0,39.4595,39.5217,39.4362,39.5061,125829.0
2016-02-19 14:10:00,50.82,50.83,50.8,50.82,75268.0,39.5061,39.5139,39.4906,39.5061,75268.0
2016-02-19 14:20:00,50.82,50.85,50.78,50.8,151022.0,39.5061,39.5294,39.475,39.4906,151022.0
2016-02-19 14:30:00,50.81,50.81,50.73,50.76,179240.0,39.4984,39.4984,39.4362,39.4595,179240.0
2016-02-19 14:40:00,50.76,50.79,50.74,50.77,106334.0,39.4595,39.4828,39.4439,39.4673,106334.0
2016-02-19 14:50:00,50.77,50.78,50.71,50.73,113302.0,39.4673,39.475,39.4206,39.4362,113302.0
2016-02-19 15:00:00,50.72,50.77,50.72,50.75,250743.0,39.4284,39.4673,39.4284,39.4517,250743.0
2016-02-19 15:10:00,50.76,50.78,50.75,50.76,144620.0,39.4595,39.475,39.4517,39.4595,144620.0
2016-02-19 15:20:00,50.77,50.82,50.76,50.8,155584.0,39.4673,39.5061,39.4595,39.4906,155584.0
2016-02-19 15:30:00,50.81,50.86,50.8,50.86,292120.0,39.4984,39.5372,39.4906,39.5372,292120.0
2016-02-19 15:40:00,50.85,50.87,50.8,50.83,497360.0,39.5294,39.545,39.4906,39.5139,497360.0
2016-02-19 15:50:00,50.83,50.87,50.82,50.86,768791.0,39.5139,39.545,39.5061,39.5372,768791.0
2016-02-22 09:30:00,51.13,51.15,50.99,51.06,570103.0,39.7471,39.7627,39.6383,39.6927,570103.0
2016-02-22 09:40:00,51.06,51.18,51.05,51.12,366697.0,39.6927,39.786,39.6849,39.7393,366697.0
2016-02-22 09:50:00,51.12,51.18,51.1,51.18,238333.0,39.7393,39.786,39.7238,39.786,238333.0
2016-02-22 10:00:00,51.18,51.24,51.16,51.16,440969.0,39.786,39.8326,39.7704,39.7704,440969.0
2016-02-22 10:10:00,51.16,51.19,51.14,51.17,411378.0,39.7704,39.7938,39.7549,39.7782,411378.0
2016-02-22 10:20:00,51.17,51.18,51.12,51.15,275952.0,39.7782,39.786,39.7393,39.7627,275952.0
2016-02-22 10:30:00,51.15,51.19,51.1,51.11,248850.0,39.7627,39.7938,39.7238,39.7316,248850.0
2016-02-22 10:40:00,51.12,51.13,51.08,51.08,114359.0,39.7393,39.7471,39.7082,39.7082,114359.0
2016-02-22 10:50:00,51.09,51.09,51.05,51.08,257656.0,39.716,39.716,39.6849,39.7082,257656.0
2016-02-22 11:00:00,51.08,51.1,51.04,51.08,286630.0,39.7082,39.7238,39.6771,39.7082,286630.0
2016-02-22 11:10:00,51.09,51.09,51.05,51.07,252526.0,39.716,39.716,39.6849,39.7005,252526.0
2016-02-22 11:20:00,51.07,51.09,51.05,51.08,191513.0,39.7005,39.716,39.6849,39.7082,191513.0
2016-02-22 11:30:00,51.09,51.09,51.04,51.05,127012.0,39.716,39.716,39.6771,39.6849,127012.0
2016-02-22 11:40:00,51.06,51.06,51.02,51.03,88828.0,39.6927,39.6927,39.6616,39.6694,88828.0
2016-02-22 11:50:00,51.04,51.06,51.0,51.05,120680.0,39.6771,39.6927,39.6461,39.6849,120680.0
2016-02-22 12:00:00,51.05,51.07,51.04,51.05,119014.0,39.6849,39.7005,39.6771,39.6849,119014.0
2016-02-22 12:10:00,51.05,51.05,50.99,51.02,150560.0,39.6849,39.6849,39.6383,39.6616,150560.0
2016-02-22 12:20:00,51.02,51.06,51.01,51.05,43995.0,39.6616,39.6927,39.6538,39.6849,43995.0
2016-02-22 12:30:00,51.05,51.11,51.04,51.09,139718.0,39.6849,39.7316,39.6771,39.716,139718.0
2016-02-22 12:40:00,51.1,51.12,51.04,51.04,213170.0,39.7238,39.7393,39.6771,39.6771,213170.0
2016-02-22 12:50:00,51.05,51.06,51.02,51.03,135492.0,39.6849,39.6927,39.6616,39.6694,135492.0
2016-02-22 13:00:00,51.03,51.04,51.01,51.02,89111.0,39.6694,39.6771,39.6538,39.6616,89111.0
2016-02-22 13:10:00,51.02,51.02,51.0,51.01,52037.0,39.6616,39.6616,39.6461,39.6538,52037.0
2016-02-22 13:20:00,51.01,51.02,50.99,51.01,50920.0,39.6538,39.6616,39.6383,39.6538,50920.0
2016-02-22 13:30:00,51.01,51.06,50.99,51.06,427215.0,39.6538,39.6927,39.6383,39.6927,427215.0
2016-02-22 13:40:00,51.06,51.08,51.05,51.08,117865.0,39.6927,39.7082,39.6849,39.7082,117865.0
2016-02-22 13:50:00,51.08,51.09,51.07,51.09,76780.0,39.7082,39.716,39.7005,39.716,76780.0
2016-02-22 14:00:00,51.09,51.1,51.03,51.04,91602.0,39.716,39.7238,39.6694,39.6771,91602.0
2016-02-22 14:10:00,51.04,51.06,51.02,51.02,216544.0,39.6771,39.6927,39.6616,39.6616,216544.0
2016-02-22 14:20:00,51.01,51.07,51.0,51.05,210844.0,39.6538,39.7005,39.6461,39.6849,210844.0
2016-02-22 14:30:00,51.05,51.06,50.99,51.01,266282.0,39.6849,39.6927,39.6383,39.6538,266282.0
2016-02-22 14:40:00,51.0,51.01,50.97,51.0,113990.0,39.6461,39.6538,39.6227,39.6461,113990.0
2016-02-22 14:50:00,51.0,51.04,51.0,51.02,178159.0,39.6461,39.6771,39.6461,39.6616,178159.0
2016-02-22 15:00:00,51.02,51.03,50.95,50.96,216653.0,39.6616,39.6694,39.6072,39.615,216653.0
2016-02-22 15:10:00,50.96,51.0,50.95,50.97,250527.0,39.615,39.6461,39.6072,39.6227,250527.0
2016-02-22 15:20:00,50.97,51.03,50.97,51.01,348991.0,39.6227,39.6694,39.6227,39.6538,348991.0
2016-02-22 15:30:00,51.01,51.05,51.0,51.01,408151.0,39.6538,39.6849,39.6461,39.6538,408151.0
2016-02-22 15:40:00,51.01,51.07,51.01,51.04,238005.0,39.6538,39.7005,39.6538,39.6771,238005.0
2016-02-22 15:50:00,51.05,51.09,51.03,51.08,622391.0,39.6849,39.716,39.6694,39.7082,622391.0
2016-02-23 09:30:00,50.99,51.05,50.87,50.99,793880.0,39.6383,39.6849,39.545,39.6383,793880.0
2016-02-23 09:40:00,50.98,51.04,50.94,50.97,482859.0,39.6305,39.6771,39.5994,39.6227,482859.0
2016-02-23 09:50:00,50.96,51.02,50.94,51.01,210713.0,39.615,39.6616,39.5994,39.6538,210713.0
2016-02-23 10:00:00,51.01,51.06,50.99,51.01,277999.0,39.6538,39.6927,39.6383,39.6538,277999.0
2016-02-23 10:10:00,51.02,51.04,51.0,51.02,181773.0,39.6616,39.6771,39.6461,39.6616,181773.0
2016-02-23 10:20:00,51.02,51.05,51.01,51.03,202468.0,39.6616,39.6849,39.6538,39.6694,202468.0
2016-02-23 10:30:00,51.04,51.07,51.01,51.02,233241.0,39.6771,39.7005,39.6538,39.6616,233241.0
2016-02-23 10:40:00,51.02,51.06,50.99,51.0,300834.0,39.6616,39.6927,39.6383,39.6461,300834.0
2016-02-23 10:50:00,51.0,51.05,50.94,50.96,223302.0,39.6461,39.6849,39.5994,39.615,223302.0
2016-02-23 11:00:00,50.96,51.02,50.95,50.97,410386.0,39.615,39.6616,39.6072,39.6227,410386.0
2016-02-23 11:10:00,50.96,51.04,50.96,51.01,176795.0,39.615,39.6771,39.615,39.6538,176795.0
2016-02-23 11:20:00,51.01,51.07,50.99,51.02,155848.0,39.6538,39.7005,39.6383,39.6616,155848.0
2016-02-23 11:30:00,51.02,51.04,50.97,51.03,281518.0,39.6616,39.6771,39.6227,39.6694,281518.0
2016-02-23 11:40:00,51.03,51.06,51.01,51.04,138399.0,39.6694,39.6927,39.6538,39.6771,138399.0
2016-02-23 11:50:00,51.03,51.06,51.02,51.05,309098.0,39.6694,39.6927,39.6616,39.6849,309098.0
2016-02-23 12:00:00,51.05,51.06,51.02,51.04,137093.0,39.6849,39.6927,39.6616,39.6771,137093.0
2016-02-23 12:10:00,51.05,51.05,51.01,51.03,120534.0,39.6849,39.6849,39.6538,39.6694,120534.0
2016-02-23 12:20:00,51.03,51.07,51.02,51.07,69974.0,39.6694,39.7005,39.6616,39.7005,69974.0
2016-02-23 12:30:00,51.06,51.07,51.02,51.03,61128.0,39.6927,39.7005,39.6616,39.6694,61128.0
2016-02-23 12:40:00,51.03,51.08,51.03,51.07,81329.0,39.6694,39.7082,39.6694,39.7005,81329.0
2016-02-23 12:50:00,51.07,51.08,51.04,51.07,99290.0,39.7005,39.7082,39.6771,39.7005,99290.0
2016-02-23 13:00:00,51.06,51.09,51.05,51.08,91184.0,39.6927,39.716,39.6849,39.7082,91184.0
2016-02-23 13:10:00,51.09,51.11,51.07,51.1,150006.0,39.716,39.7316,39.7005,39.7238,150006.0
2016-02-23 13:20:00,51.09,51.1,51.06,51.1,66928.0,39.716,39.7238,39.6927,39.7238,66928.0
2016-02-23 13:30:00,51.09,51.1,51.03,51.05,263517.0,39.716,39.7238,39.6694,39.6849,263517.0
2016-02-23 13:40:00,51.05,51.06,51.02,51.05,85255.0,39.6849,39.6927,39.6616,39.6849,85255.0
2016-02-23 13:50:00,51.04,51.06,51.02,51.06,113882.0,39.6771,39.6927,39.6616,39.6927,113882.0
2016-02-23 14:00:00,51.07,51.11,51.06,51.1,150032.0,39.7005,39.7316,39.6927,39.7238,150032.0
2016-02-23 14:10:00,51.1,51.16,51.08,51.16,251532.0,39.7238,39.7704,39.7082,39.7704,251532.0
2016-02-23 14:20:00,51.16,51.16,51.1,51.11,206302.0,39.7704,39.7704,39.7238,39.7316,206302.0
2016-02-23 14:30:00,51.11,51.12,51.08,51.1,203729.0,39.7316,39.7393,39.7082,39.7238,203729.0
2016-02-23 14:40:00,51.1,51.15,51.08,51.15,113248.0,39.7238,39.7627,39.7082,39.7627,113248.0
2016-02-23 14:50:00,51.16,51.16,51.09,51.1,544451.0,39.7704,39.7704,39.716,39.7238,544451.0
2016-02-23 15:00:00,51.11,51.11,51.0,51.04,418991.0,39.7316,39.7316,39.6461,39.6771,418991.0
2016-02-23 15:10:00,51.05,51.05,51.0,51.05,173648.0,39.6849,39.6849,39.6461,39.6849,173648.0
2016-02-23 15:20:00,51.05,51.05,51.01,51.03,302199.0,39.6849,39.6849,39.6538,39.6694,302199.0
2016-02-23 15:30:00,51.03,51.14,51.02,51.14,404672.0,39.6694,39.7549,39.6616,39.7549,404672.0
2016-02-23 15:40:00,51.14,51.17,51.11,51.17,410002.0,39.7549,39.7782,39.7316,39.7782,410002.0
2016-02-23 15:50:00,51.16,51.18,51.05,51.07,858063.0,39.7704,39.786,39.6849,39.7005,858063.0
2016-02-24 09:30:00,50.84,50.85,50.74,50.81,525593.0,39.5217,39.5294,39.4439,39.4984,525593.0
2016-02-24 09:40:00,50.82,50.89,50.69,50.71,540212.0,39.5061,39.5605,39.4051,39.4206,540212.0
2016-02-24 09:50:00,50.7,50.75,50.65,50.71,576352.0,39.4128,39.4517,39.374,39.4206,576352.0
2016-02-24 10:00:00,50.71,50.71,50.61,50.64,572054.0,39.4206,39.4206,39.3429,39.3662,572054.0
2016-02-24 10:10:00,50.64,50.69,50.64,50.65,248258.0,39.3662,39.4051,39.3662,39.374,248258.0
2016-02-24 10:20:00,50.66,50.69,50.62,50.68,329146.0,39.3817,39.4051,39.3507,39.3973,329146.0
2016-02-24 10:30:00,50.68,50.77,50.58,50.76,658816.0,39.3973,39.4673,39.3196,39.4595,658816.0
2016-02-24 10:40:00,50.75,50.77,50.71,50.75,174816.0,39.4517,39.4673,39.4206,39.4517,174816.0
2016-02-24 10:50:00,50.75,50.79,50.73,50.79,307339.0,39.4517,39.4828,39.4362,39.4828,307339.0
2016-02-24 11:00:00,50.79,50.79,50.73,50.76,199847.0,39.4828,39.4828,39.4362,39.4595,199847.0
2016-02-24 11:10:00,50.77,50.78,50.67,50.69,152978.0,39.4673,39.475,39.3895,39.4051,152978.0
2016-02-24 11:20:00,50.69,50.72,50.63,50.66,127945.0,39.4051,39.4284,39.3584,39.3817,127945.0
2016-02-24 11:30:00,50.66,50.72,50.66,50.69,79908.0,39.3817,39.4284,39.3817,39.4051,79908.0
2016-02-24 11:40:00,50.69,50.77,50.68,50.76,80296.0,39.4051,39.4673,39.3973,39.4595,80296.0
2016-02-24 11:50:00,50.76,50.85,50.76,50.82,153500.0,39.4595,39.5294,39.4595,39.5061,153500.0
2016-02-24 12:00:00,50.82,50.86,50.78,50.83,279292.0,39.5061,39.5372,39.475,39.5139,279292.0
2016-02-24 12:10:00,50.83,50.84,50.77,50.79,180334.0,39.5139,39.5217,39.4673,39.4828,180334.0
2016-02-24 12:20:00,50.79,50.8,50.7,50.71,88624.0,39.4828,39.4906,39.4128,39.4206,88624.0
2016-02-24 12:30:00,50.71,50.72,50.68,50.7,145783.0,39.4206,39.4284,39.3973,39.4128,145783.0
2016-02-24 12:40:00,50.7,50.78,50.68,50.77,159030.0,39.4128,39.475,39.3973,39.4673,159030.0
2016-02-24 12:50:00,50.76,50.81,50.76,50.8,87739.0,39.4595,39.4984,39.4595,39.4906,87739.0
2016-02-24 13:00:00,50.8,50.87,50.78,50.84,292748.0,39.4906,39.545,39.475,39.5217,292748.0
2016-02-24 13:10:00,50.83,50.84,50.73,50.73,191565.0,39.5139,39.5217,39.4362,39.4362,191565.0
2016-02-24 13:20:00,50.74,50.78,50.73,50.75,212854.0,39.4439,39.475,39.4362,39.4517,212854.0
2016-02-24 13:30:00,50.76,50.77,50.72,50.75,192472.0,39.4595,39.4673,39.4284,39.4517,192472.0
2016-02-24 13:40:00,50.74,50.78,50.74,50.76,136062.0,39.4439,39.475,39.4439,39.4595,136062.0
2016-02-24 13:50:00,50.77,50.83,50.76,50.8,213622.0,39.4673,39.5139,39.4595,39.4906,213622.0
2016-02-24 14:00:00,50.8,50.92,50.78,50.92,212194.0,39.4906,39.5839,39.475,39.5839,212194.0
2016-02-24 14:10:00,50.91,50.98,50.91,50.97,169679.0,39.5761,39.6305,39.5761,39.6227,169679.0
2016-02-24 14:20:00,50.97,51.05,50.96,51.04,348360.0,39.6227,39.6849,39.615,39.6771,348360.0
2016-02-24 14:30:00,51.04,51.07,51.01,51.04,190111.0,39.6771,39.7005,39.6538,39.6771,190111.0
2016-02-24 14:40:00,51.04,51.11,51.04,51.09,245694.0,39.6771,39.7316,39.6771,39.716,245694.0
2016-02-24 14:50:00,51.09,51.1,51.04,51.05,132807.0,39.716,39.7238,39.6771,39.6849,132807.0
2016-02-24 15:00:00,51.05,51.19,51.04,51.19,357193.0,39.6849,39.7938,39.6771,39.7938,357193.0
2016-02-24 15:10:00,51.19,51.26,51.17,51.25,370309.0,39.7938,39.8482,39.7782,39.8404,370309.0
2016-02-24 15:20:00,51.25,51.3,51.24,51.27,328950.0,39.8404,39.8793,39.8326,39.8559,328950.0
2016-02-24 15:30:00,51.27,51.28,51.21,51.26,413324.0,39.8559,39.8637,39.8093,39.8482,413324.0
2016-02-24 15:40:00,51.25,51.26,51.13,51.15,733372.0,39.8404,39.8482,39.7471,39.7627,733372.0
2016-02-24 15:50:00,51.14,51.26,51.13,51.22,864014.0,39.7549,39.8482,39.7471,39.8171,864014.0
2016-02-25 09:30:00,51.23,51.41,51.22,51.36,565326.0,39.8249,39.9648,39.8171,39.9259,565326.0
2016-02-25 09:40:00,51.36,51.44,51.33,51.39,383688.0,39.9259,39.9881,39.9026,39.9492,383688.0
2016-02-25 09:50:00,51.39,51.45,51.38,51.4,260469.0,39.9492,39.9959,39.9415,39.957,260469.0
2016-02-25 10:00:00,51.4,51.4,51.32,51.36,321270.0,39.957,39.957,39.8948,39.9259,321270.0
2016-02-25 10:10:00,51.36,51.42,51.32,51.42,454786.0,39.9259,39.9726,39.8948,39.9726,454786.0
2016-02-25 10:20:00,51.41,51.48,51.4,51.48,168988.0,39.9648,40.0192,39.957,40.0192,168988.0
2016-02-25 10:30:00,51.48,51.49,51.38,51.43,197374.0,40.0192,40.027,39.9415,39.9803,197374.0
2016-02-25 10:40:00,51.43,51.52,51.41,51.52,199268.0,39.9803,40.0503,39.9648,40.0503,199268.0
2016-02-25 10:50:00,51.51,51.52,51.42,51.43,317399.0,40.0425,40.0503,39.9726,39.9803,317399.0
2016-02-25 11:00:00,51.43,51.44,51.37,51.44,101836.0,39.9803,39.9881,39.9337,39.9881,101836.0
2016-02-25 11:10:00,51.44,51.45,51.4,51.42,97323.0,39.9881,39.9959,39.957,39.9726,97323.0
2016-02-25 11:20:00,51.41,51.45,51.4,51.43,123187.0,39.9648,39.9959,39.957,39.9803,123187.0
2016-02-25 11:30:00,51.43,51.47,51.42,51.45,136466.0,39.9803,40.0114,39.9726,39.9959,136466.0
2016-02-25 11:40:00,51.45,51.46,51.41,51.45,208994.0,39.9959,40.0036,39.9648,39.9959,208994.0
2016-02-25 11:50:00,51.45,51.55,51.44,51.54,247027.0,39.9959,40.0736,39.9881,40.0658,247027.0
2016-02-25 12:00:00,51.54,51.58,51.53,51.57,121347.0,40.0658,40.0969,40.0581,40.0892,121347.0
2016-02-25 12:10:00,51.57,51.61,51.56,51.57,157425.0,40.0892,40.1203,40.0814,40.0892,157425.0
2016-02-25 12:20:00,51.57,51.59,51.56,51.57,69823.0,40.0892,40.1047,40.0814,40.0892,69823.0
2016-02-25 12:30:00,51.56,51.57,51.51,51.53,185704.0,40.0814,40.0892,40.0425,40.0581,185704.0
2016-02-25 12:40:00,51.53,51.53,51.48,51.53,88631.0,40.0581,40.0581,40.0192,40.0581,88631.0
2016-02-25 12:50:00,51.53,51.59,51.52,51.55,87602.0,40.0581,40.1047,40.0503,40.0736,87602.0
2016-02-25 13:00:00,51.55,51.6,51.55,51.59,131885.0,40.0736,40.1125,40.0736,40.1047,131885.0
2016-02-25 13:10:00,51.6,51.64,51.58,51.63,188687.0,40.1125,40.1436,40.0969,40.1358,188687.0
2016-02-25 13:20:00,51.63,51.64,51.59,51.62,297871.0,40.1358,40.1436,40.1047,40.128,297871.0
2016-02-25 13:30:00,51.62,51.67,51.61,51.64,148607.0,40.128,40.1669,40.1203,40.1436,148607.0
2016-02-25 13:40:00,51.65,51.69,51.64,51.65,121397.0,40.1513,40.1824,40.1436,40.1513,121397.0
2016-02-25 13:50:00,51.66,51.69,51.65,51.68,138350.0,40.1591,40.1824,40.1513,40.1747,138350.0
2016-02-25 14:00:00,51.67,51.67,51.62,51.64,173513.0,40.1669,40.1669,40.128,40.1436,173513.0
2016-02-25 14:10:00,51.64,51.7,51.63,51.7,281636.0,40.1436,40.1902,40.1358,40.1902,281636.0
2016-02-25 14:20:00,51.69,51.69,51.64,51.67,351616.0,40.1824,40.1824,40.1436,40.1669,351616.0
2016-02-25 14:30:00,51.67,51.69,51.65,51.68,257381.0,40.1669,40.1824,40.1513,40.1747,257381.0
2016-02-25 14:40:00,51.68,51.68,51.64,51.65,306919.0,40.1747,40.1747,40.1436,40.1513,306919.0
2016-02-25 14:50:00,51.65,51.65,51.62,51.63,141477.0,40.1513,40.1513,40.128,40.1358,141477.0
2016-02-25 15:00:00,51.62,51.74,51.62,51.73,306422.0,40.128,40.2213,40.128,40.2135,306422.0
2016-02-25 15:10:00,51.73,51.75,51.71,51.71,204457.0,40.2135,40.2291,40.198,40.198,204457.0
2016-02-25 15:20:00,51.72,51.73,51.7,51.72,75936.0,40.2058,40.2135,40.1902,40.2058,75936.0
2016-02-25 15:30:00,51.72,51.74,51.67,51.72,113463.0,40.2058,40.2213,40.1669,40.2058,113463.0
2016-02-25 15:40:00,51.72,51.8,51.71,51.79,268512.0,40.2058,40.268,40.198,40.2602,268512.0
2016-02-25 15:50:00,51.79,51.85,51.78,51.84,648117.0,40.2602,40.3068,40.2524,40.299,648117.0
2016-02-26 09:30:00,51.96,51.96,51.7,51.7,1310288.0,40.3923,40.3923,40.1902,40.1902,1310288.0
2016-02-26 09:40:00,51.7,51.77,51.67,51.76,651228.0,40.1902,40.2446,40.1669,40.2369,651228.0
2016-02-26 09:50:00,51.75,51.77,51.7,51.73,516304.0,40.2291,40.2446,40.1902,40.2135,516304.0
2016-02-26 10:00:00,51.73,51.74,51.62,51.64,511519.0,40.2135,40.2213,40.128,40.1436,511519.0
2016-02-26 10:10:00,51.64,51.65,51.5,51.51,4193815.0,40.1436,40.1513,40.0347,40.0425,4193815.0
2016-02-26 10:20:00,51.51,51.52,51.43,51.51,1051986.0,40.0425,40.0503,39.9803,40.0425,1051986.0
2016-02-26 10:30:00,51.52,51.59,51.51,51.58,750897.0,40.0503,40.1047,40.0425,40.0969,750897.0
2016-02-26 10:40:00,51.58,51.63,51.55,51.58,424534.0,40.0969,40.1358,40.0736,40.0969,424534.0
2016-02-26 10:50:00,51.58,51.59,51.52,51.57,331614.0,40.0969,40.1047,40.0503,40.0892,331614.0
2016-02-26 11:00:00,51.57,51.59,51.52,51.53,160140.0,40.0892,40.1047,40.0503,40.0581,160140.0
2016-02-26 11:10:00,51.52,51.57,51.51,51.53,152033.0,40.0503,40.0892,40.0425,40.0581,152033.0
2016-02-26 11:20:00,51.52,51.54,51.41,51.41,1576883.0,40.0503,40.0658,39.9648,39.9648,1576883.0
2016-02-26 11:30:00,51.41,51.43,51.32,51.33,2059666.0,39.9648,39.9803,39.8948,39.9026,2059666.0
2016-02-26 11:40:00,51.33,51.33,51.25,51.27,1080343.0,39.9026,39.9026,39.8404,39.8559,1080343.0
2016-02-26 11:50:00,51.27,51.28,51.22,51.24,648302.0,39.8559,39.8637,39.8171,39.8326,648302.0
2016-02-26 12:00:00,51.23,51.23,51.11,51.15,1754944.0,39.8249,39.8249,39.7316,39.7627,1754944.0
2016-02-26 12:10:00,51.15,51.16,50.99,51.07,1990977.0,39.7627,39.7704,39.6383,39.7005,1990977.0
2016-02-26 12:20:00,51.07,51.12,51.04,51.09,777044.0,39.7005,39.7393,39.6771,39.716,777044.0
2016-02-26 12:30:00,51.1,51.15,51.08,51.11,311317.0,39.7238,39.7627,39.7082,39.7316,311317.0
2016-02-26 12:40:00,51.12,51.15,51.09,51.14,182826.0,39.7393,39.7627,39.716,39.7549,182826.0
2016-02-26 12:50:00,51.13,51.25,51.11,51.24,196576.0,39.7471,39.8404,39.7316,39.8326,196576.0
2016-02-26 13:00:00,51.24,51.25,51.2,51.2,317607.0,39.8326,39.8404,39.8015,39.8015,317607.0
2016-02-26 13:10:00,51.2,51.2,51.1,51.12,246460.0,39.8015,39.8015,39.7238,39.7393,246460.0
2016-02-26 13:20:00,51.11,51.11,51.03,51.06,717072.0,39.7316,39.7316,39.6694,39.6927,717072.0
2016-02-26 13:30:00,51.05,51.11,51.05,51.08,250526.0,39.6849,39.7316,39.6849,39.7082,250526.0
2016-02-26 13:40:00,51.09,51.1,51.0,51.04,512005.0,39.716,39.7238,39.6461,39.6771,512005.0
2016-02-26 13:50:00,51.04,51.06,50.99,51.06,470811.0,39.6771,39.6927,39.6383,39.6927,470811.0
2016-02-26 14:00:00,51.06,51.1,51.05,51.06,453443.0,39.6927,39.7238,39.6849,39.6927,453443.0
2016-02-26 14:10:00,51.06,51.13,51.03,51.12,192102.0,39.6927,39.7471,39.6694,39.7393,192102.0
2016-02-26 14:20:00,51.11,51.16,51.09,51.12,179533.0,39.7316,39.7704,39.716,39.7393,179533.0
2016-02-26 14:30:00,51.11,51.13,51.03,51.04,267581.0,39.7316,39.7471,39.6694,39.6771,267581.0
2016-02-26 14:40:00,51.04,51.1,51.02,51.09,230806.0,39.6771,39.7238,39.6616,39.716,230806.0
2016-02-26 14:50:00,51.08,51.09,51.04,51.05,236422.0,39.7082,39.716,39.6771,39.6849,236422.0
2016-02-26 15:00:00,51.06,51.21,51.05,51.2,317622.0,39.6927,39.8093,39.6849,39.8015,317622.0
2016-02-26 15:10:00,51.2,51.21,51.15,51.17,198722.0,39.8015,39.8093,39.7627,39.7782,198722.0
2016-02-26 15:20:00,51.17,51.18,51.11,51.13,194096.0,39.7782,39.786,39.7316,39.7471,194096.0
2016-02-26 15:30:00,51.13,51.18,51.11,51.12,851753.0,39.7471,39.786,39.7316,39.7393,851753.0
2016-02-26 15:40:00,51.12,51.16,51.11,51.14,650368.0,39.7393,39.7704,39.7316,39.7549,650368.0
2016-02-26 15:50:00,51.14,51.16,51.11,51.12,723300.0,39.7549,39.7704,39.7316,39.7393,723300.0
2016-02-29 09:30:00,51.06,51.13,51.0,51.04,716747.0,39.6927,39.7471,39.6461,39.6771,716747.0
2016-02-29 09:40:00,51.04,51.16,51.04,51.14,454610.0,39.6771,39.7704,39.6771,39.7549,454610.0
2016-02-29 09:50:00,51.14,51.2,51.13,51.13,296100.0,39.7549,39.8015,39.7471,39.7471,296100.0
2016-02-29 10:00:00,51.13,51.14,51.04,51.05,292950.0,39.7471,39.7549,39.6771,39.6849,292950.0
2016-02-29 10:10:00,51.05,51.14,51.04,51.12,297545.0,39.6849,39.7549,39.6771,39.7393,297545.0
2016-02-29 10:20:00,51.13,51.22,51.12,51.16,322612.0,39.7471,39.8171,39.7393,39.7704,322612.0
2016-02-29 10:30:00,51.16,51.18,51.13,51.18,214928.0,39.7704,39.786,39.7471,39.786,214928.0
2016-02-29 10:40:00,51.18,51.24,51.16,51.22,166505.0,39.786,39.8326,39.7704,39.8171,166505.0
2016-02-29 10:50:00,51.22,51.28,51.21,51.26,277355.0,39.8171,39.8637,39.8093,39.8482,277355.0
2016-02-29 11:00:00,51.26,51.34,51.26,51.31,248243.0,39.8482,39.9104,39.8482,39.887,248243.0
2016-02-29 11:10:00,51.32,51.33,51.29,51.3,202793.0,39.8948,39.9026,39.8715,39.8793,202793.0
2016-02-29 11:20:00,51.31,51.35,51.29,51.3,394157.0,39.887,39.9181,39.8715,39.8793,394157.0
2016-02-29 11:30:00,51.29,51.45,51.28,51.43,330429.0,39.8715,39.9959,39.8637,39.9803,330429.0
2016-02-29 11:40:00,51.43,51.45,51.4,51.41,158412.0,39.9803,39.9959,39.957,39.9648,158412.0
2016-02-29 11:50:00,51.41,51.45,51.4,51.45,201773.0,39.9648,39.9959,39.957,39.9959,201773.0
2016-02-29 12:00:00,51.45,51.46,51.38,51.39,540105.0,39.9959,40.0036,39.9415,39.9492,540105.0
2016-02-29 12:10:00,51.39,51.41,51.37,51.39,554728.0,39.9492,39.9648,39.9337,39.9492,554728.0
2016-02-29 12:20:00,51.38,51.39,51.29,51.32,684242.0,39.9415,39.9492,39.8715,39.8948,684242.0
2016-02-29 12:30:00,51.32,51.35,51.27,51.3,229865.0,39.8948,39.9181,39.8559,39.8793,229865.0
2016-02-29 12:40:00,51.3,51.34,51.3,51.33,173477.0,39.8793,39.9104,39.8793,39.9026,173477.0
2016-02-29 12:50:00,51.33,51.37,51.33,51.37,104974.0,39.9026,39.9337,39.9026,39.9337,104974.0
2016-02-29 13:00:00,51.37,51.38,51.34,51.37,149848.0,39.9337,39.9415,39.9104,39.9337,149848.0
2016-02-29 13:10:00,51.37,51.37,51.31,51.32,144825.0,39.9337,39.9337,39.887,39.8948,144825.0
2016-02-29 13:20:00,51.31,51.34,51.25,51.26,183448.0,39.887,39.9104,39.8404,39.8482,183448.0
2016-02-29 13:30:00,51.26,51.28,51.23,51.26,166630.0,39.8482,39.8637,39.8249,39.8482,166630.0
2016-02-29 13:40:00,51.26,51.31,51.25,51.31,110769.0,39.8482,39.887,39.8404,39.887,110769.0
2016-02-29 13:50:00,51.31,51.32,51.28,51.3,141011.0,39.887,39.8948,39.8637,39.8793,141011.0
2016-02-29 14:00:00,51.3,51.31,51.21,51.23,157994.0,39.8793,39.887,39.8093,39.8249,157994.0
2016-02-29 14:10:00,51.23,51.25,51.19,51.2,168624.0,39.8249,39.8404,39.7938,39.8015,168624.0
2016-02-29 14:20:00,51.2,51.2,51.11,51.16,173975.0,39.8015,39.8015,39.7316,39.7704,173975.0
2016-02-29 14:30:00,51.16,51.17,51.12,51.16,261757.0,39.7704,39.7782,39.7393,39.7704,261757.0
2016-02-29 14:40:00,51.15,51.15,51.07,51.09,205600.0,39.7627,39.7627,39.7005,39.716,205600.0
2016-02-29 14:50:00,51.09,51.14,51.08,51.12,307233.0,39.716,39.7549,39.7082,39.7393,307233.0
2016-02-29 15:00:00,51.11,51.12,51.0,51.04,252410.0,39.7316,39.7393,39.6461,39.6771,252410.0
2016-02-29 15:10:00,51.04,51.05,50.96,50.99,229567.0,39.6771,39.6849,39.615,39.6383,229567.0
2016-02-29 15:20:00,50.99,51.05,50.98,51.04,269598.0,39.6383,39.6849,39.6305,39.6771,269598.0
2016-02-29 15:30:00,51.04,51.09,51.01,51.09,408638.0,39.6771,39.716,39.6538,39.716,408638.0
2016-02-29 15:40:00,51.09,51.11,51.04,51.09,337791.0,39.716,39.7316,39.6771,39.716,337791.0
2016-02-29 15:50:00,51.08,51.09,50.91,50.91,1078216.0,39.7082,39.716,39.5761,39.5761,1078216.0
2016-03-01 09:30:00,51.21,51.3,51.17,51.2,520407.0,39.8093,39.8793,39.7782,39.8015,520407.0
2016-03-01 09:40:00,51.2,51.22,51.13,51.19,428638.0,39.8015,39.8171,39.7471,39.7938,428638.0
2016-03-01 09:50:00,51.18,51.31,51.18,51.27,458387.0,39.786,39.887,39.786,39.8559,458387.0
2016-03-01 10:00:00,51.28,51.35,51.26,51.29,839487.0,39.8637,39.9181,39.8482,39.8715,839487.0
2016-03-01 10:10:00,51.3,51.31,51.22,51.26,323980.0,39.8793,39.887,39.8171,39.8482,323980.0
2016-03-01 10:20:00,51.26,51.4,51.26,51.35,318682.0,39.8482,39.957,39.8482,39.9181,318682.0
2016-03-01 10:30:00,51.36,51.41,51.32,51.37,225981.0,39.9259,39.9648,39.8948,39.9337,225981.0
2016-03-01 10:40:00,51.37,51.41,51.34,51.34,753792.0,39.9337,39.9648,39.9104,39.9104,753792.0
2016-03-01 10:50:00,51.34,51.4,51.33,51.35,189958.0,39.9104,39.957,39.9026,39.9181,189958.0
2016-03-01 11:00:00,51.34,51.36,51.26,51.29,405009.0,39.9104,39.9259,39.8482,39.8715,405009.0
2016-03-01 11:10:00,51.29,51.34,51.27,51.32,167397.0,39.8715,39.9104,39.8559,39.8948,167397.0
2016-03-01 11:20:00,51.32,51.4,51.3,51.37,135590.0,39.8948,39.957,39.8793,39.9337,135590.0
2016-03-01 11:30:00,51.38,51.43,51.36,51.42,188578.0,39.9415,39.9803,39.9259,39.9726,188578.0
2016-03-01 11:40:00,51.43,51.45,51.33,51.35,352587.0,39.9803,39.9959,39.9026,39.9181,352587.0
2016-03-01 11:50:00,51.35,51.37,51.3,51.32,170561.0,39.9181,39.9337,39.8793,39.8948,170561.0
2016-03-01 12:00:00,51.32,51.44,51.31,51.39,248785.0,39.8948,39.9881,39.887,39.9492,248785.0
2016-03-01 12:10:00,51.39,51.4,51.33,51.35,282076.0,39.9492,39.957,39.9026,39.9181,282076.0
2016-03-01 12:20:00,51.36,51.36,51.32,51.34,156931.0,39.9259,39.9259,39.8948,39.9104,156931.0
2016-03-01 12:30:00,51.34,51.35,51.31,51.31,144813.0,39.9104,39.9181,39.887,39.887,144813.0
2016-03-01 12:40:00,51.32,51.34,51.31,51.31,189601.0,39.8948,39.9104,39.887,39.887,189601.0
2016-03-01 12:50:00,51.31,51.33,51.3,51.31,200796.0,39.887,39.9026,39.8793,39.887,200796.0
2016-03-01 13:00:00,51.31,51.31,51.25,51.28,171956.0,39.887,39.887,39.8404,39.8637,171956.0
2016-03-01 13:10:00,51.28,51.29,51.27,51.28,368339.0,39.8637,39.8715,39.8559,39.8637,368339.0
2016-03-01 13:20:00,51.28,51.32,51.27,51.31,157085.0,39.8637,39.8948,39.8559,39.887,157085.0
2016-03-01 13:30:00,51.31,51.34,51.31,51.31,149585.0,39.887,39.9104,39.887,39.887,149585.0
2016-03-01 13:40:00,51.31,51.39,51.3,51.38,262434.0,39.887,39.9492,39.8793,39.9415,262434.0
2016-03-01 13:50:00,51.38,51.38,51.32,51.35,531925.0,39.9415,39.9415,39.8948,39.9181,531925.0
2016-03-01 14:00:00,51.34,51.36,51.31,51.34,216015.0,39.9104,39.9259,39.887,39.9104,216015.0
2016-03-01 14:10:00,51.34,51.35,51.25,51.26,174898.0,39.9104,39.9181,39.8404,39.8482,174898.0
2016-03-01 14:20:00,51.26,51.3,51.24,51.29,176864.0,39.8482,39.8793,39.8326,39.8715,176864.0
2016-03-01 14:30:00,51.3,51.31,51.27,51.29,214709.0,39.8793,39.887,39.8559,39.8715,214709.0
2016-03-01 14:40:00,51.29,51.39,51.28,51.38,283304.0,39.8715,39.9492,39.8637,39.9415,283304.0
2016-03-01 14:50:00,51.39,51.45,51.38,51.45,213624.0,39.9492,39.9959,39.9415,39.9959,213624.0
2016-03-01 15:00:00,51.45,51.49,51.43,51.48,534699.0,39.9959,40.027,39.9803,40.0192,534699.0
2016-03-01 15:10:00,51.48,51.5,51.45,51.47,423230.0,40.0192,40.0347,39.9959,40.0114,423230.0
2016-03-01 15:20:00,51.47,51.48,51.44,51.47,289595.0,40.0114,40.0192,39.9881,40.0114,289595.0
2016-03-01 15:30:00,51.46,51.46,51.38,51.39,438183.0,40.0036,40.0036,39.9415,39.9492,438183.0
2016-03-01 15:40:00,51.38,51.42,51.33,51.34,693629.0,39.9415,39.9726,39.9026,39.9104,693629.0
2016-03-01 15:50:00,51.34,51.44,51.32,51.43,713638.0,39.9104,39.9881,39.8948,39.9803,713638.0
2016-03-02 09:30:00,51.28,51.47,51.19,51.27,807295.0,39.8637,40.0114,39.7938,39.8559,807295.0
2016-03-02 09:40:00,51.27,51.27,51.15,51.2,2491268.0,39.8559,39.8559,39.7627,39.8015,2491268.0
2016-03-02 09:50:00,51.2,51.26,51.15,51.25,681634.0,39.8015,39.8482,39.7627,39.8404,681634.0
2016-03-02 10:00:00,51.25,51.27,51.2,51.25,781395.0,39.8404,39.8559,39.8015,39.8404,781395.0
2016-03-02 10:10:00,51.25,51.31,51.25,51.3,424971.0,39.8404,39.887,39.8404,39.8793,424971.0
2016-03-02 10:20:00,51.3,51.31,51.22,51.23,125813.0,39.8793,39.887,39.8171,39.8249,125813.0
2016-03-02 10:30:00,51.23,51.27,51.17,51.25,653032.0,39.8249,39.8559,39.7782,39.8404,653032.0
2016-03-02 10:40:00,51.24,51.27,51.21,51.25,369996.0,39.8326,39.8559,39.8093,39.8404,369996.0
2016-03-02 10:50:00,51.24,51.27,51.21,51.24,351728.0,39.8326,39.8559,39.8093,39.8326,351728.0
2016-03-02 11:00:00,51.24,51.32,51.22,51.32,478659.0,39.8326,39.8948,39.8171,39.8948,478659.0
2016-03-02 11:10:00,51.32,51.38,51.31,51.35,217662.0,39.8948,39.9415,39.887,39.9181,217662.0
2016-03-02 11:20:00,51.35,51.37,51.33,51.37,118763.0,39.9181,39.9337,39.9026,39.9337,118763.0
2016-03-02 11:30:00,51.37,51.44,51.36,51.41,1372497.0,39.9337,39.9881,39.9259,39.9648,1372497.0
2016-03-02 11:40:00,51.41,51.42,51.38,51.42,116484.0,39.9648,39.9726,39.9415,39.9726,116484.0
2016-03-02 11:50:00,51.42,51.44,51.36,51.37,149096.0,39.9726,39.9881,39.9259,39.9337,149096.0
2016-03-02 12:00:00,51.36,51.37,51.33,51.36,102116.0,39.9259,39.9337,39.9026,39.9259,102116.0
2016-03-02 12:10:00,51.36,51.39,51.34,51.39,62021.0,39.9259,39.9492,39.9104,39.9492,62021.0
2016-03-02 12:20:00,51.4,51.41,51.38,51.39,77039.0,39.957,39.9648,39.9415,39.9492,77039.0
2016-03-02 12:30:00,51.39,51.43,51.37,51.42,163627.0,39.9492,39.9803,39.9337,39.9726,163627.0
2016-03-02 12:40:00,51.43,51.48,51.42,51.47,205706.0,39.9803,40.0192,39.9726,40.0114,205706.0
2016-03-02 12:50:00,51.46,51.49,51.43,51.48,110090.0,40.0036,40.027,39.9803,40.0192,110090.0
2016-03-02 13:00:00,51.48,51.48,51.44,51.45,74186.0,40.0192,40.0192,39.9881,39.9959,74186.0
2016-03-02 13:10:00,51.46,51.51,51.45,51.5,260589.0,40.0036,40.0425,39.9959,40.0347,260589.0
2016-03-02 13:20:00,51.5,51.54,51.48,51.54,107651.0,40.0347,40.0658,40.0192,40.0658,107651.0
2016-03-02 13:30:00,51.54,51.54,51.47,51.48,78388.0,40.0658,40.0658,40.0114,40.0192,78388.0
2016-03-02 13:40:00,51.47,51.51,51.47,51.49,139504.0,40.0114,40.0425,40.0114,40.027,139504.0
2016-03-02 13:50:00,51.48,51.52,51.44,51.44,107231.0,40.0192,40.0503,39.9881,39.9881,107231.0
2016-03-02 14:00:00,51.44,51.46,51.4,51.41,187655.0,39.9881,40.0036,39.957,39.9648,187655.0
2016-03-02 14:10:00,51.41,51.44,51.37,51.38,189236.0,39.9648,39.9881,39.9337,39.9415,189236.0
2016-03-02 14:20:00,51.39,51.44,51.38,51.41,156069.0,39.9492,39.9881,39.9415,39.9648,156069.0
2016-03-02 14:30:00,51.4,51.45,51.4,51.45,221855.0,39.957,39.9959,39.957,39.9959,221855.0
2016-03-02 14:40:00,51.44,51.51,51.44,51.48,208548.0,39.9881,40.0425,39.9881,40.0192,208548.0
2016-03-02 14:50:00,51.49,51.5,51.45,51.46,137591.0,40.027,40.0347,39.9959,40.0036,137591.0
2016-03-02 15:00:00,51.46,51.47,51.39,51.44,226253.0,40.0036,40.0114,39.9492,39.9881,226253.0
2016-03-02 15:10:00,51.44,51.51,51.43,51.44,137347.0,39.9881,40.0425,39.9803,39.9881,137347.0
2016-03-02 15:20:00,51.44,51.48,51.43,51.44,253742.0,39.9881,40.0192,39.9803,39.9881,253742.0
2016-03-02 15:30:00,51.44,51.48,51.41,51.45,468712.0,39.9881,40.0192,39.9648,39.9959,468712.0
2016-03-02 15:40:00,51.45,51.49,51.44,51.46,433276.0,39.9959,40.027,39.9881,40.0036,433276.0
2016-03-02 15:50:00,51.46,51.56,51.43,51.55,795986.0,40.0036,40.0814,39.9803,40.0736,795986.0
2016-03-03 09:30:00,51.35,51.4,51.24,51.25,672057.0,39.9181,39.957,39.8326,39.8404,672057.0
2016-03-03 09:40:00,51.25,51.3,51.17,51.3,480660.0,39.8404,39.8793,39.7782,39.8793,480660.0
2016-03-03 09:50:00,51.3,51.31,51.17,51.19,324647.0,39.8793,39.887,39.7782,39.7938,324647.0
2016-03-03 10:00:00,51.2,51.23,51.17,51.19,444222.0,39.8015,39.8249,39.7782,39.7938,444222.0
2016-03-03 10:10:00,51.18,51.24,51.18,51.23,198789.0,39.786,39.8326,39.786,39.8249,198789.0
2016-03-03 10:20:00,51.23,51.28,51.21,51.24,146459.0,39.8249,39.8637,39.8093,39.8326,146459.0
2016-03-03 10:30:00,51.25,51.31,51.24,51.3,201186.0,39.8404,39.887,39.8326,39.8793,201186.0
2016-03-03 10:40:00,51.3,51.32,51.26,51.31,249665.0,39.8793,39.8948,39.8482,39.887,249665.0
2016-03-03 10:50:00,51.3,51.33,51.27,51.28,236851.0,39.8793,39.9026,39.8559,39.8637,236851.0
2016-03-03 11:00:00,51.28,51.3,51.24,51.28,174362.0,39.8637,39.8793,39.8326,39.8637,174362.0
2016-03-03 11:10:00,51.28,51.43,51.28,51.41,1309241.0,39.8637,39.9803,39.8637,39.9648,1309241.0
2016-03-03 11:20:00,51.42,51.43,51.3,51.31,430899.0,39.9726,39.9803,39.8793,39.887,430899.0
2016-03-03 11:30:00,51.31,51.35,51.29,51.33,327733.0,39.887,39.9181,39.8715,39.9026,327733.0
2016-03-03 11:40:00,51.34,51.36,51.3,51.34,232810.0,39.9104,39.9259,39.8793,39.9104,232810.0
2016-03-03 11:50:00,51.35,51.37,51.3,51.35,105132.0,39.9181,39.9337,39.8793,39.9181,105132.0
2016-03-03 12:00:00,51.35,51.46,51.35,51.46,156294.0,39.9181,40.0036,39.9181,40.0036,156294.0
2016-03-03 12:10:00,51.45,51.48,51.43,51.45,83254.0,39.9959,40.0192,39.9803,39.9959,83254.0
2016-03-03 12:20:00,51.45,51.49,51.43,51.45,178172.0,39.9959,40.027,39.9803,39.9959,178172.0
2016-03-03 12:30:00,51.44,51.47,51.4,51.43,79033.0,39.9881,40.0114,39.957,39.9803,79033.0
2016-03-03 12:40:00,51.42,51.47,51.41,51.44,109734.0,39.9726,40.0114,39.9648,39.9881,109734.0
2016-03-03 12:50:00,51.44,51.48,51.44,51.46,109013.0,39.9881,40.0192,39.9881,40.0036,109013.0
2016-03-03 13:00:00,51.46,51.52,51.46,51.51,77110.0,40.0036,40.0503,40.0036,40.0425,77110.0
2016-03-03 13:10:00,51.51,51.53,51.48,51.52,171608.0,40.0425,40.0581,40.0192,40.0503,171608.0
2016-03-03 13:20:00,51.52,51.55,51.49,51.52,158196.0,40.0503,40.0736,40.027,40.0503,158196.0
2016-03-03 13:30:00,51.52,51.58,51.51,51.57,88332.0,40.0503,40.0969,40.0425,40.0892,88332.0
2016-03-03 13:40:00,51.57,51.6,51.53,51.58,93473.0,40.0892,40.1125,40.0581,40.0969,93473.0
2016-03-03 13:50:00,51.59,51.6,51.55,51.58,99612.0,40.1047,40.1125,40.0736,40.0969,99612.0
2016-03-03 14:00:00,51.59,51.59,51.54,51.55,135138.0,40.1047,40.1047,40.0658,40.0736,135138.0
2016-03-03 14:10:00,51.55,51.59,51.55,51.57,76724.0,40.0736,40.1047,40.0736,40.0892,76724.0
2016-03-03 14:20:00,51.57,51.65,51.57,51.6,648820.0,40.0892,40.1513,40.0892,40.1125,648820.0
2016-03-03 14:30:00,51.6,51.66,51.56,51.65,150142.0,40.1125,40.1591,40.0814,40.1513,150142.0
2016-03-03 14:40:00,51.65,51.7,51.65,51.68,166099.0,40.1513,40.1902,40.1513,40.1747,166099.0
2016-03-03 14:50:00,51.68,51.7,51.66,51.68,136116.0,40.1747,40.1902,40.1591,40.1747,136116.0
2016-03-03 15:00:00,51.69,51.73,51.67,51.68,275105.0,40.1824,40.2135,40.1669,40.1747,275105.0
2016-03-03 15:10:00,51.68,51.69,51.64,51.69,235719.0,40.1747,40.1824,40.1436,40.1824,235719.0
2016-03-03 15:20:00,51.68,51.73,51.66,51.73,170734.0,40.1747,40.2135,40.1591,40.2135,170734.0
2016-03-03 15:30:00,51.73,51.77,51.7,51.75,328776.0,40.2135,40.2446,40.1902,40.2291,328776.0
2016-03-03 15:40:00,51.76,51.8,51.75,51.8,627461.0,40.2369,40.268,40.2291,40.268,627461.0
2016-03-03 15:50:00,51.8,51.82,51.78,51.8,509468.0,40.268,40.2835,40.2524,40.268,509468.0
2016-03-04 09:30:00,51.8,51.82,51.6,51.64,733367.0,40.268,40.2835,40.1125,40.1436,733367.0
2016-03-04 09:40:00,51.64,51.73,51.63,51.68,389792.0,40.1436,40.2135,40.1358,40.1747,389792.0
2016-03-04 09:50:00,51.67,51.71,51.63,51.7,380014.0,40.1669,40.198,40.1358,40.1902,380014.0
2016-03-04 10:00:00,51.71,51.74,51.67,51.72,470849.0,40.198,40.2213,40.1669,40.2058,470849.0
2016-03-04 10:10:00,51.72,51.79,51.68,51.75,194133.0,40.2058,40.2602,40.1747,40.2291,194133.0
2016-03-04 10:20:00,51.75,51.86,51.74,51.83,340500.0,40.2291,40.3146,40.2213,40.2913,340500.0
2016-03-04 10:30:00,51.83,51.87,51.8,51.84,507150.0,40.2913,40.3224,40.268,40.299,507150.0
2016-03-04 10:40:00,51.84,51.95,51.83,51.94,358059.0,40.299,40.3846,40.2913,40.3768,358059.0
2016-03-04 10:50:00,51.93,52.0,51.92,51.98,337440.0,40.369,40.4234,40.3612,40.4079,337440.0
2016-03-04 11:00:00,51.98,52.05,51.95,52.05,215739.0,40.4079,40.4623,40.3846,40.4623,215739.0
2016-03-04 11:10:00,52.05,52.08,52.03,52.07,293392.0,40.4623,40.4856,40.4467,40.4778,293392.0
2016-03-04 11:20:00,52.07,52.07,51.96,51.97,437927.0,40.4778,40.4778,40.3923,40.4001,437927.0
2016-03-04 11:30:00,51.97,52.01,51.92,51.92,272734.0,40.4001,40.4312,40.3612,40.3612,272734.0
2016-03-04 11:40:00,51.92,51.99,51.89,51.98,145634.0,40.3612,40.4157,40.3379,40.4079,145634.0
2016-03-04 11:50:00,51.98,52.0,51.95,51.98,132153.0,40.4079,40.4234,40.3846,40.4079,132153.0
2016-03-04 12:00:00,51.97,52.0,51.96,51.99,104783.0,40.4001,40.4234,40.3923,40.4157,104783.0
2016-03-04 12:10:00,51.99,52.01,51.95,51.97,173424.0,40.4157,40.4312,40.3846,40.4001,173424.0
2016-03-04 12:20:00,51.96,52.0,51.95,51.99,182297.0,40.3923,40.4234,40.3846,40.4157,182297.0
2016-03-04 12:30:00,52.0,52.01,51.94,51.95,227814.0,40.4234,40.4312,40.3768,40.3846,227814.0
2016-03-04 12:40:00,51.95,52.0,51.94,51.99,88676.0,40.3846,40.4234,40.3768,40.4157,88676.0
2016-03-04 12:50:00,51.99,52.04,51.97,52.01,249523.0,40.4157,40.4545,40.4001,40.4312,249523.0
2016-03-04 13:00:00,52.02,52.04,52.0,52.03,103147.0,40.439,40.4545,40.4234,40.4467,103147.0
2016-03-04 13:10:00,52.02,52.02,52.0,52.01,46676.0,40.439,40.439,40.4234,40.4312,46676.0
2016-03-04 13:20:00,52.02,52.06,51.98,52.05,127629.0,40.439,40.4701,40.4079,40.4623,127629.0
2016-03-04 13:30:00,52.05,52.06,52.01,52.05,131926.0,40.4623,40.4701,40.4312,40.4623,131926.0
2016-03-04 13:40:00,52.05,52.12,52.04,52.08,181701.0,40.4623,40.5167,40.4545,40.4856,181701.0
2016-03-04 13:50:00,52.08,52.13,52.07,52.13,168568.0,40.4856,40.5245,40.4778,40.5245,168568.0
2016-03-04 14:00:00,52.13,52.15,52.11,52.14,202574.0,40.5245,40.54,40.5089,40.5323,202574.0
2016-03-04 14:10:00,52.14,52.17,52.12,52.12,250462.0,40.5323,40.5556,40.5167,40.5167,250462.0
2016-03-04 14:20:00,52.12,52.13,52.05,52.08,231188.0,40.5167,40.5245,40.4623,40.4856,231188.0
2016-03-04 14:30:00,52.07,52.08,51.98,52.0,184284.0,40.4778,40.4856,40.4079,40.4234,184284.0
2016-03-04 14:40:00,52.0,52.01,51.95,52.0,274933.0,40.4234,40.4312,40.3846,40.4234,274933.0
2016-03-04 14:50:00,52.0,52.01,51.92,51.95,385170.0,40.4234,40.4312,40.3612,40.3846,385170.0
2016-03-04 15:00:00,51.94,51.96,51.87,51.93,366711.0,40.3768,40.3923,40.3224,40.369,366711.0
2016-03-04 15:10:00,51.93,51.96,51.89,51.96,484110.0,40.369,40.3923,40.3379,40.3923,484110.0
2016-03-04 15:20:00,51.95,52.01,51.92,52.01,560590.0,40.3846,40.4312,40.3612,40.4312,560590.0
2016-03-04 15:30:00,52.0,52.04,51.98,52.01,293234.0,40.4234,40.4545,40.4079,40.4312,293234.0
2016-03-04 15:40:00,52.01,52.05,52.0,52.03,348282.0,40.4312,40.4623,40.4234,40.4467,348282.0
2016-03-04 15:50:00,52.03,52.06,51.99,52.04,1179365.0,40.4467,40.4701,40.4157,40.4545,1179365.0
2016-03-07 09:30:00,51.82,51.85,51.74,51.76,818667.0,40.2835,40.3068,40.2213,40.2369,818667.0
2016-03-07 09:40:00,51.76,51.8,51.69,51.79,562672.0,40.2369,40.268,40.1824,40.2602,562672.0
2016-03-07 09:50:00,51.78,51.85,51.78,51.81,401047.0,40.2524,40.3068,40.2524,40.2757,401047.0
2016-03-07 10:00:00,51.81,51.82,51.77,51.78,368474.0,40.2757,40.2835,40.2446,40.2524,368474.0
2016-03-07 10:10:00,51.78,51.81,51.74,51.81,262810.0,40.2524,40.2757,40.2213,40.2757,262810.0
2016-03-07 10:20:00,51.81,51.83,51.74,51.76,347812.0,40.2757,40.2913,40.2213,40.2369,347812.0
2016-03-07 10:30:00,51.76,51.83,51.74,51.79,173790.0,40.2369,40.2913,40.2213,40.2602,173790.0
2016-03-07 10:40:00,51.79,51.86,51.79,51.81,390360.0,40.2602,40.3146,40.2602,40.2757,390360.0
2016-03-07 10:50:00,51.82,51.85,51.8,51.82,217801.0,40.2835,40.3068,40.268,40.2835,217801.0
2016-03-07 11:00:00,51.82,51.84,51.8,51.83,142782.0,40.2835,40.299,40.268,40.2913,142782.0
2016-03-07 11:10:00,51.82,51.87,51.82,51.85,434342.0,40.2835,40.3224,40.2835,40.3068,434342.0
2016-03-07 11:20:00,51.85,51.92,51.85,51.88,290212.0,40.3068,40.3612,40.3068,40.3301,290212.0
2016-03-07 11:30:00,51.88,51.96,51.85,51.93,605088.0,40.3301,40.3923,40.3068,40.369,605088.0
2016-03-07 11:40:00,51.92,52.0,51.91,51.97,196861.0,40.3612,40.4234,40.3535,40.4001,196861.0
2016-03-07 11:50:00,51.96,51.97,51.89,51.9,115360.0,40.3923,40.4001,40.3379,40.3457,115360.0
2016-03-07 12:00:00,51.89,51.91,51.85,51.87,150493.0,40.3379,40.3535,40.3068,40.3224,150493.0
2016-03-07 12:10:00,51.87,51.89,51.81,51.84,279071.0,40.3224,40.3379,40.2757,40.299,279071.0
2016-03-07 12:20:00,51.84,51.87,51.84,51.85,58304.0,40.299,40.3224,40.299,40.3068,58304.0
2016-03-07 12:30:00,51.85,51.89,51.85,51.88,133555.0,40.3068,40.3379,40.3068,40.3301,133555.0
2016-03-07 12:40:00,51.87,51.88,51.84,51.85,98197.0,40.3224,40.3301,40.299,40.3068,98197.0
2016-03-07 12:50:00,51.85,51.87,51.84,51.86,63587.0,40.3068,40.3224,40.299,40.3146,63587.0
2016-03-07 13:00:00,51.87,51.93,51.86,51.92,126978.0,40.3224,40.369,40.3146,40.3612,126978.0
2016-03-07 13:10:00,51.92,51.94,51.88,51.89,214759.0,40.3612,40.3768,40.3301,40.3379,214759.0
2016-03-07 13:20:00,51.89,51.89,51.81,51.82,218551.0,40.3379,40.3379,40.2757,40.2835,218551.0
2016-03-07 13:30:00,51.82,51.84,51.74,51.78,641339.0,40.2835,40.299,40.2213,40.2524,641339.0
2016-03-07 13:40:00,51.78,51.81,51.77,51.8,99721.0,40.2524,40.2757,40.2446,40.268,99721.0
2016-03-07 13:50:00,51.8,51.82,51.76,51.78,188029.0,40.268,40.2835,40.2369,40.2524,188029.0
2016-03-07 14:00:00,51.79,51.81,51.74,51.77,149524.0,40.2602,40.2757,40.2213,40.2446,149524.0
2016-03-07 14:10:00,51.76,51.8,51.73,51.74,212010.0,40.2369,40.268,40.2135,40.2213,212010.0
2016-03-07 14:20:00,51.73,51.76,51.69,51.72,208683.0,40.2135,40.2369,40.1824,40.2058,208683.0
2016-03-07 14:30:00,51.71,51.73,51.65,51.67,242521.0,40.198,40.2135,40.1513,40.1669,242521.0
2016-03-07 14:40:00,51.68,51.73,51.65,51.71,250309.0,40.1747,40.2135,40.1513,40.198,250309.0
2016-03-07 14:50:00,51.71,51.74,51.7,51.72,237542.0,40.198,40.2213,40.1902,40.2058,237542.0
2016-03-07 15:00:00,51.71,51.72,51.64,51.68,152336.0,40.198,40.2058,40.1436,40.1747,152336.0
2016-03-07 15:10:00,51.68,51.72,51.67,51.72,478338.0,40.1747,40.2058,40.1669,40.2058,478338.0
2016-03-07 15:20:00,51.72,51.73,51.66,51.72,570604.0,40.2058,40.2135,40.1591,40.2058,570604.0
2016-03-07 15:30:00,51.72,51.77,51.68,51.73,499285.0,40.2058,40.2446,40.1747,40.2135,499285.0
2016-03-07 15:40:00,51.73,51.75,51.63,51.65,515282.0,40.2135,40.2291,40.1358,40.1513,515282.0
2016-03-07 15:50:00,51.65,51.71,51.63,51.71,1791613.0,40.1513,40.198,40.1358,40.198,1791613.0
2016-03-08 09:30:00,51.66,51.66,51.49,51.56,454010.0,40.1591,40.1591,40.027,40.0814,454010.0
2016-03-08 09:40:00,51.55,51.72,51.52,51.72,450433.0,40.0736,40.2058,40.0503,40.2058,450433.0
2016-03-08 09:50:00,51.71,51.76,51.69,51.73,557626.0,40.198,40.2369,40.1824,40.2135,557626.0
2016-03-08 10:00:00,51.72,51.78,51.7,51.71,354657.0,40.2058,40.2524,40.1902,40.198,354657.0
2016-03-08 10:10:00,51.7,51.76,51.69,51.74,206591.0,40.1902,40.2369,40.1824,40.2213,206591.0
2016-03-08 10:20:00,51.74,51.78,51.71,51.73,276506.0,40.2213,40.2524,40.198,40.2135,276506.0
2016-03-08 10:30:00,51.75,51.81,51.73,51.78,139903.0,40.2291,40.2757,40.2135,40.2524,139903.0
2016-03-08 10:40:00,51.78,51.78,51.7,51.74,250731.0,40.2524,40.2524,40.1902,40.2213,250731.0
2016-03-08 10:50:00,51.73,51.81,51.72,51.81,383686.0,40.2135,40.2757,40.2058,40.2757,383686.0
2016-03-08 11:00:00,51.81,51.84,51.79,51.8,188810.0,40.2757,40.299,40.2602,40.268,188810.0
2016-03-08 11:10:00,51.8,51.89,51.79,51.87,285273.0,40.268,40.3379,40.2602,40.3224,285273.0
2016-03-08 11:20:00,51.87,51.94,51.84,51.91,186547.0,40.3224,40.3768,40.299,40.3535,186547.0
2016-03-08 11:30:00,51.91,51.98,51.91,51.96,311641.0,40.3535,40.4079,40.3535,40.3923,311641.0
2016-03-08 11:40:00,51.97,52.04,51.95,52.01,357501.0,40.4001,40.4545,40.3846,40.4312,357501.0
2016-03-08 11:50:00,52.01,52.07,52.0,52.02,377358.0,40.4312,40.4778,40.4234,40.439,377358.0
2016-03-08 12:00:00,52.02,52.08,52.02,52.06,250377.0,40.439,40.4856,40.439,40.4701,250377.0
2016-03-08 12:10:00,52.07,52.12,52.05,52.1,647056.0,40.4778,40.5167,40.4623,40.5012,647056.0
2016-03-08 12:20:00,52.09,52.11,52.06,52.07,194962.0,40.4934,40.5089,40.4701,40.4778,194962.0
2016-03-08 12:30:00,52.07,52.07,52.01,52.02,143039.0,40.4778,40.4778,40.4312,40.439,143039.0
2016-03-08 12:40:00,52.03,52.04,51.98,52.03,123907.0,40.4467,40.4545,40.4079,40.4467,123907.0
2016-03-08 12:50:00,52.02,52.08,52.01,52.07,184861.0,40.439,40.4856,40.4312,40.4778,184861.0
2016-03-08 13:00:00,52.07,52.08,52.03,52.04,231199.0,40.4778,40.4856,40.4467,40.4545,231199.0
2016-03-08 13:10:00,52.03,52.07,52.01,52.06,227139.0,40.4467,40.4778,40.4312,40.4701,227139.0
2016-03-08 13:20:00,52.06,52.11,52.05,52.08,103130.0,40.4701,40.5089,40.4623,40.4856,103130.0
2016-03-08 13:30:00,52.09,52.12,52.08,52.09,64095.0,40.4934,40.5167,40.4856,40.4934,64095.0
2016-03-08 13:40:00,52.1,52.11,52.07,52.09,179161.0,40.5012,40.5089,40.4778,40.4934,179161.0
2016-03-08 13:50:00,52.09,52.1,52.07,52.09,109211.0,40.4934,40.5012,40.4778,40.4934,109211.0
2016-03-08 14:00:00,52.09,52.14,52.06,52.13,266382.0,40.4934,40.5323,40.4701,40.5245,266382.0
2016-03-08 14:10:00,52.12,52.15,52.07,52.08,331437.0,40.5167,40.54,40.4778,40.4856,331437.0
2016-03-08 14:20:00,52.09,52.09,51.99,52.0,158897.0,40.4934,40.4934,40.4157,40.4234,158897.0
2016-03-08 14:30:00,52.01,52.03,51.99,52.03,233208.0,40.4312,40.4467,40.4157,40.4467,233208.0
2016-03-08 14:40:00,52.02,52.05,52.0,52.02,141580.0,40.439,40.4623,40.4234,40.439,141580.0
2016-03-08 14:50:00,52.02,52.05,51.98,52.03,131049.0,40.439,40.4623,40.4079,40.4467,131049.0
2016-03-08 15:00:00,52.03,52.04,51.96,51.97,191316.0,40.4467,40.4545,40.3923,40.4001,191316.0
2016-03-08 15:10:00,51.97,52.01,51.93,51.94,221360.0,40.4001,40.4312,40.369,40.3768,221360.0
2016-03-08 15:20:00,51.94,51.96,51.88,51.89,611557.0,40.3768,40.3923,40.3301,40.3379,611557.0
2016-03-08 15:30:00,51.88,51.92,51.86,51.87,320499.0,40.3301,40.3612,40.3146,40.3224,320499.0
2016-03-08 15:40:00,51.86,51.93,51.84,51.92,556670.0,40.3146,40.369,40.299,40.3612,556670.0
2016-03-08 15:50:00,51.91,51.92,51.84,51.88,869765.0,40.3535,40.3612,40.299,40.3301,869765.0
2016-03-09 09:30:00,52.03,52.15,52.02,52.13,513095.0,40.4467,40.54,40.439,40.5245,513095.0
2016-03-09 09:40:00,52.13,52.29,52.12,52.25,479308.0,40.5245,40.6489,40.5167,40.6178,479308.0
2016-03-09 09:50:00,52.26,52.32,52.25,52.28,280154.0,40.6255,40.6722,40.6178,40.6411,280154.0
2016-03-09 10:00:00,52.28,52.29,52.2,52.22,351406.0,40.6411,40.6489,40.5789,40.5945,351406.0
2016-03-09 10:10:00,52.22,52.26,52.18,52.21,334394.0,40.5945,40.6255,40.5634,40.5867,334394.0
2016-03-09 10:20:00,52.22,52.29,52.21,52.27,235207.0,40.5945,40.6489,40.5867,40.6333,235207.0
2016-03-09 10:30:00,52.28,52.33,52.25,52.32,514113.0,40.6411,40.68,40.6178,40.6722,514113.0
2016-03-09 10:40:00,52.32,52.33,52.27,52.27,273166.0,40.6722,40.68,40.6333,40.6333,273166.0
2016-03-09 10:50:00,52.27,52.27,52.13,52.16,339408.0,40.6333,40.6333,40.5245,40.5478,339408.0
2016-03-09 11:00:00,52.16,52.21,52.15,52.2,233202.0,40.5478,40.5867,40.54,40.5789,233202.0
2016-03-09 11:10:00,52.2,52.29,52.19,52.28,168080.0,40.5789,40.6489,40.5711,40.6411,168080.0
2016-03-09 11:20:00,52.28,52.32,52.24,52.3,510935.0,40.6411,40.6722,40.61,40.6566,510935.0
2016-03-09 11:30:00,52.3,52.31,52.23,52.29,147263.0,40.6566,40.6644,40.6022,40.6489,147263.0
2016-03-09 11:40:00,52.29,52.29,52.23,52.25,177049.0,40.6489,40.6489,40.6022,40.6178,177049.0
2016-03-09 11:50:00,52.25,52.31,52.24,52.3,176947.0,40.6178,40.6644,40.61,40.6566,176947.0
2016-03-09 12:00:00,52.3,52.3,52.22,52.22,116117.0,40.6566,40.6566,40.5945,40.5945,116117.0
2016-03-09 12:10:00,52.22,52.24,52.19,52.24,142044.0,40.5945,40.61,40.5711,40.61,142044.0
2016-03-09 12:20:00,52.23,52.24,52.17,52.18,123823.0,40.6022,40.61,40.5556,40.5634,123823.0
2016-03-09 12:30:00,52.18,52.19,52.14,52.17,146929.0,40.5634,40.5711,40.5323,40.5556,146929.0
2016-03-09 12:40:00,52.16,52.17,52.1,52.11,178076.0,40.5478,40.5556,40.5012,40.5089,178076.0
2016-03-09 12:50:00,52.11,52.15,52.1,52.14,114933.0,40.5089,40.54,40.5012,40.5323,114933.0
2016-03-09 13:00:00,52.14,52.15,52.11,52.14,110933.0,40.5323,40.54,40.5089,40.5323,110933.0
2016-03-09 13:10:00,52.14,52.17,52.14,52.15,91031.0,40.5323,40.5556,40.5323,40.54,91031.0
2016-03-09 13:20:00,52.15,52.15,52.11,52.12,183148.0,40.54,40.54,40.5089,40.5167,183148.0
2016-03-09 13:30:00,52.11,52.17,52.11,52.16,163559.0,40.5089,40.5556,40.5089,40.5478,163559.0
2016-03-09 13:40:00,52.16,52.21,52.14,52.21,244596.0,40.5478,40.5867,40.5323,40.5867,244596.0
2016-03-09 13:50:00,52.2,52.25,52.19,52.23,374132.0,40.5789,40.6178,40.5711,40.6022,374132.0
2016-03-09 14:00:00,52.21,52.25,52.19,52.24,293409.0,40.5867,40.6178,40.5711,40.61,293409.0
2016-03-09 14:10:00,52.25,52.26,52.22,52.25,74816.0,40.6178,40.6255,40.5945,40.6178,74816.0
2016-03-09 14:20:00,52.25,52.27,52.21,52.25,198323.0,40.6178,40.6333,40.5867,40.6178,198323.0
2016-03-09 14:30:00,52.25,52.26,52.19,52.25,576406.0,40.6178,40.6255,40.5711,40.6178,576406.0
2016-03-09 14:40:00,52.24,52.27,52.23,52.25,184105.0,40.61,40.6333,40.6022,40.6178,184105.0
2016-03-09 14:50:00,52.25,52.28,52.22,52.24,144480.0,40.6178,40.6411,40.5945,40.61,144480.0
2016-03-09 15:00:00,52.24,52.26,52.2,52.2,160218.0,40.61,40.6255,40.5789,40.5789,160218.0
2016-03-09 15:10:00,52.21,52.21,52.17,52.19,209094.0,40.5867,40.5867,40.5556,40.5711,209094.0
2016-03-09 15:20:00,52.18,52.24,52.15,52.23,322763.0,40.5634,40.61,40.54,40.6022,322763.0
2016-03-09 15:30:00,52.22,52.28,52.2,52.26,493804.0,40.5945,40.6411,40.5789,40.6255,493804.0
2016-03-09 15:40:00,52.25,52.29,52.22,52.24,372571.0,40.6178,40.6489,40.5945,40.61,372571.0
2016-03-09 15:50:00,52.24,52.29,52.2,52.28,1042646.0,40.61,40.6489,40.5789,40.6411,1042646.0
2016-03-10 09:30:00,52.45,52.49,52.29,52.42,883126.0,40.7732,40.8043,40.6489,40.7499,883126.0
2016-03-10 09:40:00,52.41,52.46,52.35,52.45,495679.0,40.7422,40.781,40.6955,40.7732,495679.0
2016-03-10 09:50:00,52.46,52.55,52.41,52.52,554793.0,40.781,40.851,40.7422,40.8277,554793.0
2016-03-10 10:00:00,52.52,52.57,52.48,52.49,326420.0,40.8277,40.8665,40.7966,40.8043,326420.0
2016-03-10 10:10:00,52.49,52.5,52.44,52.47,511980.0,40.8043,40.8121,40.7655,40.7888,511980.0
2016-03-10 10:20:00,52.48,52.53,52.43,52.45,443336.0,40.7966,40.8354,40.7577,40.7732,443336.0
2016-03-10 10:30:00,52.44,52.44,52.25,52.3,434496.0,40.7655,40.7655,40.6178,40.6566,434496.0
2016-03-10 10:40:00,52.31,52.35,52.26,52.27,469735.0,40.6644,40.6955,40.6255,40.6333,469735.0
2016-03-10 10:50:00,52.26,52.31,52.13,52.15,379327.0,40.6255,40.6644,40.5245,40.54,379327.0
2016-03-10 11:00:00,52.15,52.2,52.06,52.18,620186.0,40.54,40.5789,40.4701,40.5634,620186.0
2016-03-10 11:10:00,52.17,52.21,52.12,52.12,437510.0,40.5556,40.5867,40.5167,40.5167,437510.0
2016-03-10 11:20:00,52.11,52.11,51.99,52.06,300680.0,40.5089,40.5089,40.4157,40.4701,300680.0
2016-03-10 11:30:00,52.06,52.08,51.94,52.05,320851.0,40.4701,40.4856,40.3768,40.4623,320851.0
2016-03-10 11:40:00,52.05,52.1,52.03,52.1,159838.0,40.4623,40.5012,40.4467,40.5012,159838.0
2016-03-10 11:50:00,52.1,52.1,52.02,52.02,188932.0,40.5012,40.5012,40.439,40.439,188932.0
2016-03-10 12:00:00,52.02,52.09,52.01,52.08,169395.0,40.439,40.4934,40.4312,40.4856,169395.0
2016-03-10 12:10:00,52.08,52.09,52.0,52.01,127155.0,40.4856,40.4934,40.4234,40.4312,127155.0
2016-03-10 12:20:00,52.01,52.02,51.92,51.98,111527.0,40.4312,40.439,40.3612,40.4079,111527.0
2016-03-10 12:30:00,51.99,52.01,51.86,51.89,642020.0,40.4157,40.4312,40.3146,40.3379,642020.0
2016-03-10 12:40:00,51.89,51.92,51.83,51.87,395029.0,40.3379,40.3612,40.2913,40.3224,395029.0
2016-03-10 12:50:00,51.86,51.95,51.85,51.91,263185.0,40.3146,40.3846,40.3068,40.3535,263185.0
2016-03-10 13:00:00,51.91,51.93,51.86,51.87,191851.0,40.3535,40.369,40.3146,40.3224,191851.0
2016-03-10 13:10:00,51.87,51.95,51.83,51.94,108934.0,40.3224,40.3846,40.2913,40.3768,108934.0
2016-03-10 13:20:00,51.94,52.01,51.92,51.98,235192.0,40.3768,40.4312,40.3612,40.4079,235192.0
2016-03-10 13:30:00,51.99,52.0,51.95,51.98,179270.0,40.4157,40.4234,40.3846,40.4079,179270.0
2016-03-10 13:40:00,51.98,52.01,51.95,52.0,91010.0,40.4079,40.4312,40.3846,40.4234,91010.0
2016-03-10 13:50:00,52.0,52.06,51.99,52.01,126610.0,40.4234,40.4701,40.4157,40.4312,126610.0
2016-03-10 14:00:00,52.01,52.04,51.97,51.98,153733.0,40.4312,40.4545,40.4001,40.4079,153733.0
2016-03-10 14:10:00,51.98,52.06,51.97,52.04,88772.0,40.4079,40.4701,40.4001,40.4545,88772.0
2016-03-10 14:20:00,52.04,52.14,52.02,52.13,242015.0,40.4545,40.5323,40.439,40.5245,242015.0
2016-03-10 14:30:00,52.13,52.14,52.08,52.09,115886.0,40.5245,40.5323,40.4856,40.4934,115886.0
2016-03-10 14:40:00,52.09,52.22,52.09,52.21,196089.0,40.4934,40.5945,40.4934,40.5867,196089.0
2016-03-10 14:50:00,52.21,52.25,52.19,52.22,309534.0,40.5867,40.6178,40.5711,40.5945,309534.0
2016-03-10 15:00:00,52.22,52.24,52.16,52.21,249238.0,40.5945,40.61,40.5478,40.5867,249238.0
2016-03-10 15:10:00,52.21,52.27,52.15,52.24,308942.0,40.5867,40.6333,40.54,40.61,308942.0
2016-03-10 15:20:00,52.23,52.35,52.19,52.31,452029.0,40.6022,40.6955,40.5711,40.6644,452029.0
2016-03-10 15:30:00,52.31,52.33,52.24,52.25,344602.0,40.6644,40.68,40.61,40.6178,344602.0
2016-03-10 15:40:00,52.25,52.27,52.19,52.21,455206.0,40.6178,40.6333,40.5711,40.5867,455206.0
2016-03-10 15:50:00,52.21,52.29,52.19,52.29,631820.0,40.5867,40.6489,40.5711,40.6489,631820.0
2016-03-11 09:30:00,52.54,52.65,52.42,52.48,640717.0,40.8432,40.9287,40.7499,40.7966,640717.0
2016-03-11 09:40:00,52.48,52.49,52.41,52.44,301503.0,40.7966,40.8043,40.7422,40.7655,301503.0
2016-03-11 09:50:00,52.44,52.46,52.36,52.39,269176.0,40.7655,40.781,40.7033,40.7266,269176.0
2016-03-11 10:00:00,52.4,52.43,52.33,52.33,268367.0,40.7344,40.7577,40.68,40.68,268367.0
2016-03-11 10:10:00,52.32,52.38,52.32,52.38,141526.0,40.6722,40.7188,40.6722,40.7188,141526.0
2016-03-11 10:20:00,52.38,52.39,52.34,52.39,412659.0,40.7188,40.7266,40.6877,40.7266,412659.0
2016-03-11 10:30:00,52.39,52.46,52.38,52.45,356402.0,40.7266,40.781,40.7188,40.7732,356402.0
2016-03-11 10:40:00,52.44,52.47,52.44,52.46,693880.0,40.7655,40.7888,40.7655,40.781,693880.0
2016-03-11 10:50:00,52.46,52.48,52.43,52.48,548887.0,40.781,40.7966,40.7577,40.7966,548887.0
2016-03-11 11:00:00,52.48,52.54,52.46,52.52,297578.0,40.7966,40.8432,40.781,40.8277,297578.0
2016-03-11 11:10:00,52.52,52.56,52.49,52.54,419731.0,40.8277,40.8588,40.8043,40.8432,419731.0
2016-03-11 11:20:00,52.55,52.56,52.51,52.52,47928.0,40.851,40.8588,40.8199,40.8277,47928.0
2016-03-11 11:30:00,52.52,52.53,52.48,52.5,133100.0,40.8277,40.8354,40.7966,40.8121,133100.0
2016-03-11 11:40:00,52.49,52.51,52.43,52.43,213607.0,40.8043,40.8199,40.7577,40.7577,213607.0
2016-03-11 11:50:00,52.43,52.44,52.41,52.43,122171.0,40.7577,40.7655,40.7422,40.7577,122171.0
2016-03-11 12:00:00,52.43,52.48,52.42,52.46,83675.0,40.7577,40.7966,40.7499,40.781,83675.0
2016-03-11 12:10:00,52.46,52.49,52.44,52.48,231626.0,40.781,40.8043,40.7655,40.7966,231626.0
2016-03-11 12:20:00,52.48,52.49,52.46,52.47,140079.0,40.7966,40.8043,40.781,40.7888,140079.0
2016-03-11 12:30:00,52.47,52.48,52.44,52.44,141852.0,40.7888,40.7966,40.7655,40.7655,141852.0
2016-03-11 12:40:00,52.44,52.46,52.39,52.4,645768.0,40.7655,40.781,40.7266,40.7344,645768.0
2016-03-11 12:50:00,52.4,52.41,52.37,52.39,411122.0,40.7344,40.7422,40.7111,40.7266,411122.0
2016-03-11 13:00:00,52.38,52.39,52.3,52.32,428680.0,40.7188,40.7266,40.6566,40.6722,428680.0
2016-03-11 13:10:00,52.32,52.34,52.3,52.34,92227.0,40.6722,40.6877,40.6566,40.6877,92227.0
2016-03-11 13:20:00,52.34,52.34,52.3,52.31,81015.0,40.6877,40.6877,40.6566,40.6644,81015.0
2016-03-11 13:30:00,52.31,52.33,52.3,52.3,41782.0,40.6644,40.68,40.6566,40.6566,41782.0
2016-03-11 13:40:00,52.3,52.32,52.28,52.32,101349.0,40.6566,40.6722,40.6411,40.6722,101349.0
2016-03-11 13:50:00,52.32,52.42,52.31,52.41,77359.0,40.6722,40.7499,40.6644,40.7422,77359.0
2016-03-11 14:00:00,52.42,52.44,52.38,52.39,68250.0,40.7499,40.7655,40.7188,40.7266,68250.0
2016-03-11 14:10:00,52.39,52.4,52.32,52.34,186941.0,40.7266,40.7344,40.6722,40.6877,186941.0
2016-03-11 14:20:00,52.33,52.35,52.31,52.33,217946.0,40.68,40.6955,40.6644,40.68,217946.0
2016-03-11 14:30:00,52.33,52.34,52.3,52.31,86885.0,40.68,40.6877,40.6566,40.6644,86885.0
2016-03-11 14:40:00,52.3,52.34,52.26,52.33,184188.0,40.6566,40.6877,40.6255,40.68,184188.0
2016-03-11 14:50:00,52.33,52.33,52.26,52.27,95135.0,40.68,40.68,40.6255,40.6333,95135.0
2016-03-11 15:00:00,52.27,52.37,52.26,52.37,219623.0,40.6333,40.7111,40.6255,40.7111,219623.0
2016-03-11 15:10:00,52.37,52.39,52.33,52.38,255902.0,40.7111,40.7266,40.68,40.7188,255902.0
2016-03-11 15:20:00,52.37,52.41,52.36,52.39,244070.0,40.7111,40.7422,40.7033,40.7266,244070.0
2016-03-11 15:30:00,52.39,52.42,52.37,52.42,557556.0,40.7266,40.7499,40.7111,40.7499,557556.0
2016-03-11 15:40:00,52.41,52.48,52.4,52.46,481670.0,40.7422,40.7966,40.7344,40.781,481670.0
2016-03-11 15:50:00,52.47,52.49,52.42,52.47,829959.0,40.7888,40.8043,40.7499,40.7888,829959.0
2016-03-14 09:30:00,52.42,52.53,52.37,52.43,413581.0,40.7499,40.8354,40.7111,40.7577,413581.0
2016-03-14 09:40:00,52.44,52.45,52.3,52.32,594862.0,40.7655,40.7732,40.6566,40.6722,594862.0
2016-03-14 09:50:00,52.32,52.37,52.3,52.31,333582.0,40.6722,40.7111,40.6566,40.6644,333582.0
2016-03-14 10:00:00,52.31,52.36,52.29,52.3,249932.0,40.6644,40.7033,40.6489,40.6566,249932.0
2016-03-14 10:10:00,52.3,52.34,52.28,52.33,182313.0,40.6566,40.6877,40.6411,40.68,182313.0
2016-03-14 10:20:00,52.33,52.33,52.26,52.3,216052.0,40.68,40.68,40.6255,40.6566,216052.0
2016-03-14 10:30:00,52.3,52.33,52.26,52.29,175275.0,40.6566,40.68,40.6255,40.6489,175275.0
2016-03-14 10:40:00,52.29,52.39,52.27,52.36,214190.0,40.6489,40.7266,40.6333,40.7033,214190.0
2016-03-14 10:50:00,52.35,52.38,52.32,52.37,223014.0,40.6955,40.7188,40.6722,40.7111,223014.0
2016-03-14 11:00:00,52.37,52.4,52.35,52.39,147730.0,40.7111,40.7344,40.6955,40.7266,147730.0
2016-03-14 11:10:00,52.39,52.43,52.38,52.39,164417.0,40.7266,40.7577,40.7188,40.7266,164417.0
2016-03-14 11:20:00,52.39,52.43,52.38,52.41,142667.0,40.7266,40.7577,40.7188,40.7422,142667.0
2016-03-14 11:30:00,52.41,52.43,52.34,52.37,91167.0,40.7422,40.7577,40.6877,40.7111,91167.0
2016-03-14 11:40:00,52.37,52.4,52.36,52.38,176523.0,40.7111,40.7344,40.7033,40.7188,176523.0
2016-03-14 11:50:00,52.38,52.41,52.34,52.4,135018.0,40.7188,40.7422,40.6877,40.7344,135018.0
2016-03-14 12:00:00,52.4,52.41,52.37,52.38,129568.0,40.7344,40.7422,40.7111,40.7188,129568.0
2016-03-14 12:10:00,52.38,52.46,52.37,52.45,136966.0,40.7188,40.781,40.7111,40.7732,136966.0
2016-03-14 12:20:00,52.46,52.48,52.43,52.46,128014.0,40.781,40.7966,40.7577,40.781,128014.0
2016-03-14 12:30:00,52.46,52.5,52.45,52.47,99430.0,40.781,40.8121,40.7732,40.7888,99430.0
2016-03-14 12:40:00,52.47,52.49,52.43,52.45,74419.0,40.7888,40.8043,40.7577,40.7732,74419.0
2016-03-14 12:50:00,52.44,52.48,52.44,52.48,83538.0,40.7655,40.7966,40.7655,40.7966,83538.0
2016-03-14 13:00:00,52.48,52.49,52.42,52.45,145607.0,40.7966,40.8043,40.7499,40.7732,145607.0
2016-03-14 13:10:00,52.45,52.46,52.42,52.45,59690.0,40.7732,40.781,40.7499,40.7732,59690.0
2016-03-14 13:20:00,52.45,52.45,52.39,52.41,87418.0,40.7732,40.7732,40.7266,40.7422,87418.0
2016-03-14 13:30:00,52.4,52.43,52.39,52.43,116289.0,40.7344,40.7577,40.7266,40.7577,116289.0
2016-03-14 13:40:00,52.43,52.45,52.41,52.42,75713.0,40.7577,40.7732,40.7422,40.7499,75713.0
2016-03-14 13:50:00,52.42,52.43,52.38,52.39,182436.0,40.7499,40.7577,40.7188,40.7266,182436.0
2016-03-14 14:00:00,52.39,52.41,52.38,52.41,105133.0,40.7266,40.7422,40.7188,40.7422,105133.0
2016-03-14 14:10:00,52.41,52.41,52.35,52.36,81717.0,40.7422,40.7422,40.6955,40.7033,81717.0
2016-03-14 14:20:00,52.35,52.41,52.34,52.4,110362.0,40.6955,40.7422,40.6877,40.7344,110362.0
2016-03-14 14:30:00,52.4,52.43,52.38,52.41,137866.0,40.7344,40.7577,40.7188,40.7422,137866.0
2016-03-14 14:40:00,52.41,52.48,52.41,52.47,303468.0,40.7422,40.7966,40.7422,40.7888,303468.0
2016-03-14 14:50:00,52.47,52.48,52.44,52.46,91804.0,40.7888,40.7966,40.7655,40.781,91804.0
2016-03-14 15:00:00,52.46,52.49,52.44,52.48,159366.0,40.781,40.8043,40.7655,40.7966,159366.0
2016-03-14 15:10:00,52.48,52.52,52.48,52.48,169874.0,40.7966,40.8277,40.7966,40.7966,169874.0
2016-03-14 15:20:00,52.48,52.54,52.48,52.53,277578.0,40.7966,40.8432,40.7966,40.8354,277578.0
2016-03-14 15:30:00,52.54,52.54,52.47,52.52,302031.0,40.8432,40.8432,40.7888,40.8277,302031.0
2016-03-14 15:40:00,52.52,52.53,52.5,52.52,417137.0,40.8277,40.8354,40.8121,40.8277,417137.0
2016-03-14 15:50:00,52.52,52.52,52.43,52.43,804135.0,40.8277,40.8277,40.7577,40.7577,804135.0
2016-03-15 09:30:00,52.31,52.39,52.18,52.38,424640.0,40.6644,40.7266,40.5634,40.7188,424640.0
2016-03-15 09:40:00,52.38,52.42,52.35,52.35,300615.0,40.7188,40.7499,40.6955,40.6955,300615.0
2016-03-15 09:50:00,52.36,52.38,52.32,52.34,221209.0,40.7033,40.7188,40.6722,40.6877,221209.0
2016-03-15 10:00:00,52.33,52.44,52.33,52.43,154666.0,40.68,40.7655,40.68,40.7577,154666.0
2016-03-15 10:10:00,52.44,52.48,52.41,52.44,252229.0,40.7655,40.7966,40.7422,40.7655,252229.0
2016-03-15 10:20:00,52.45,52.52,52.44,52.52,196083.0,40.7732,40.8277,40.7655,40.8277,196083.0
2016-03-15 10:30:00,52.52,52.56,52.5,52.55,250989.0,40.8277,40.8588,40.8121,40.851,250989.0
2016-03-15 10:40:00,52.55,52.56,52.52,52.54,137337.0,40.851,40.8588,40.8277,40.8432,137337.0
2016-03-15 10:50:00,52.54,52.57,52.52,52.57,211737.0,40.8432,40.8665,40.8277,40.8665,211737.0
2016-03-15 11:00:00,52.57,52.6,52.56,52.6,136830.0,40.8665,40.8899,40.8588,40.8899,136830.0
2016-03-15 11:10:00,52.61,52.62,52.58,52.59,79579.0,40.8976,40.9054,40.8743,40.8821,79579.0
2016-03-15 11:20:00,52.59,52.62,52.57,52.58,136188.0,40.8821,40.9054,40.8665,40.8743,136188.0
2016-03-15 11:30:00,52.58,52.6,52.54,52.55,93299.0,40.8743,40.8899,40.8432,40.851,93299.0
2016-03-15 11:40:00,52.55,52.56,52.52,52.54,104809.0,40.851,40.8588,40.8277,40.8432,104809.0
2016-03-15 11:50:00,52.54,52.57,52.52,52.52,85170.0,40.8432,40.8665,40.8277,40.8277,85170.0
2016-03-15 12:00:00,52.52,52.55,52.5,52.51,99352.0,40.8277,40.851,40.8121,40.8199,99352.0
2016-03-15 12:10:00,52.52,52.57,52.52,52.55,81512.0,40.8277,40.8665,40.8277,40.851,81512.0
2016-03-15 12:20:00,52.55,52.58,52.53,52.57,68379.0,40.851,40.8743,40.8354,40.8665,68379.0
2016-03-15 12:30:00,52.56,52.58,52.52,52.54,137426.0,40.8588,40.8743,40.8277,40.8432,137426.0
2016-03-15 12:40:00,52.53,52.54,52.49,52.5,104202.0,40.8354,40.8432,40.8043,40.8121,104202.0
2016-03-15 12:50:00,52.5,52.53,52.5,52.51,85284.0,40.8121,40.8354,40.8121,40.8199,85284.0
2016-03-15 13:00:00,52.5,52.54,52.49,52.54,285608.0,40.8121,40.8432,40.8043,40.8432,285608.0
2016-03-15 13:10:00,52.53,52.57,52.53,52.56,142374.0,40.8354,40.8665,40.8354,40.8588,142374.0
2016-03-15 13:20:00,52.57,52.58,52.56,52.57,171958.0,40.8665,40.8743,40.8588,40.8665,171958.0
2016-03-15 13:30:00,52.58,52.59,52.56,52.57,119335.0,40.8743,40.8821,40.8588,40.8665,119335.0
2016-03-15 13:40:00,52.56,52.58,52.53,52.54,35244.0,40.8588,40.8743,40.8354,40.8432,35244.0
2016-03-15 13:50:00,52.54,52.56,52.53,52.55,89701.0,40.8432,40.8588,40.8354,40.851,89701.0
2016-03-15 14:00:00,52.55,52.56,52.51,52.53,58022.0,40.851,40.8588,40.8199,40.8354,58022.0
2016-03-15 14:10:00,52.53,52.6,52.53,52.58,102533.0,40.8354,40.8899,40.8354,40.8743,102533.0
2016-03-15 14:20:00,52.59,52.6,52.53,52.55,136502.0,40.8821,40.8899,40.8354,40.851,136502.0
2016-03-15 14:30:00,52.53,52.59,52.52,52.58,145232.0,40.8354,40.8821,40.8277,40.8743,145232.0
2016-03-15 14:40:00,52.58,52.58,52.55,52.57,89628.0,40.8743,40.8743,40.851,40.8665,89628.0
2016-03-15 14:50:00,52.57,52.57,52.53,52.55,98833.0,40.8665,40.8665,40.8354,40.851,98833.0
2016-03-15 15:00:00,52.55,52.56,52.52,52.53,132304.0,40.851,40.8588,40.8277,40.8354,132304.0
2016-03-15 15:10:00,52.53,52.58,52.52,52.55,131072.0,40.8354,40.8743,40.8277,40.851,131072.0
2016-03-15 15:20:00,52.54,52.58,52.54,52.55,152180.0,40.8432,40.8743,40.8432,40.851,152180.0
2016-03-15 15:30:00,52.55,52.56,52.51,52.53,301392.0,40.851,40.8588,40.8199,40.8354,301392.0
2016-03-15 15:40:00,52.53,52.56,52.47,52.49,244576.0,40.8354,40.8588,40.7888,40.8043,244576.0
2016-03-15 15:50:00,52.48,52.55,52.48,52.55,538110.0,40.7966,40.851,40.7966,40.851,538110.0
2016-03-16 09:30:00,52.51,52.52,52.27,52.3,409560.0,40.8199,40.8277,40.6333,40.6566,409560.0
2016-03-16 09:40:00,52.29,52.3,52.25,52.28,231958.0,40.6489,40.6566,40.6178,40.6411,231958.0
2016-03-16 09:50:00,52.28,52.33,52.26,52.31,218892.0,40.6411,40.68,40.6255,40.6644,218892.0
2016-03-16 10:00:00,52.3,52.33,52.28,52.32,91261.0,40.6566,40.68,40.6411,40.6722,91261.0
2016-03-16 10:10:00,52.32,52.32,52.23,52.24,109651.0,40.6722,40.6722,40.6022,40.61,109651.0
2016-03-16 10:20:00,52.25,52.27,52.17,52.19,176428.0,40.6178,40.6333,40.5556,40.5711,176428.0
2016-03-16 10:30:00,52.19,52.22,52.15,52.2,219925.0,40.5711,40.5945,40.54,40.5789,219925.0
2016-03-16 10:40:00,52.21,52.25,52.19,52.25,104213.0,40.5867,40.6178,40.5711,40.6178,104213.0
2016-03-16 10:50:00,52.24,52.25,52.2,52.21,202416.0,40.61,40.6178,40.5789,40.5867,202416.0
2016-03-16 11:00:00,52.21,52.22,52.2,52.22,61927.0,40.5867,40.5945,40.5789,40.5945,61927.0
2016-03-16 11:10:00,52.22,52.26,52.22,52.26,89797.0,40.5945,40.6255,40.5945,40.6255,89797.0
2016-03-16 11:20:00,52.25,52.29,52.24,52.28,80957.0,40.6178,40.6489,40.61,40.6411,80957.0
2016-03-16 11:30:00,52.29,52.33,52.28,52.31,99971.0,40.6489,40.68,40.6411,40.6644,99971.0
2016-03-16 11:40:00,52.3,52.35,52.29,52.33,105194.0,40.6566,40.6955,40.6489,40.68,105194.0
2016-03-16 11:50:00,52.33,52.35,52.31,52.35,65057.0,40.68,40.6955,40.6644,40.6955,65057.0
2016-03-16 12:00:00,52.35,52.36,52.33,52.35,89487.0,40.6955,40.7033,40.68,40.6955,89487.0
2016-03-16 12:10:00,52.35,52.35,52.29,52.33,137283.0,40.6955,40.6955,40.6489,40.68,137283.0
2016-03-16 12:20:00,52.33,52.34,52.31,52.33,163245.0,40.68,40.6877,40.6644,40.68,163245.0
2016-03-16 12:30:00,52.33,52.33,52.3,52.32,90018.0,40.68,40.68,40.6566,40.6722,90018.0
2016-03-16 12:40:00,52.33,52.33,52.28,52.3,77350.0,40.68,40.68,40.6411,40.6566,77350.0
2016-03-16 12:50:00,52.3,52.31,52.26,52.29,130037.0,40.6566,40.6644,40.6255,40.6489,130037.0
2016-03-16 13:00:00,52.28,52.31,52.26,52.27,64956.0,40.6411,40.6644,40.6255,40.6333,64956.0
2016-03-16 13:10:00,52.27,52.27,52.19,52.23,510721.0,40.6333,40.6333,40.5711,40.6022,510721.0
2016-03-16 13:20:00,52.23,52.25,52.2,52.21,98956.0,40.6022,40.6178,40.5789,40.5867,98956.0
2016-03-16 13:30:00,52.21,52.26,52.19,52.26,150603.0,40.5867,40.6255,40.5711,40.6255,150603.0
2016-03-16 13:40:00,52.26,52.29,52.25,52.29,135581.0,40.6255,40.6489,40.6178,40.6489,135581.0
2016-03-16 13:50:00,52.28,52.29,52.22,52.28,192196.0,40.6411,40.6489,40.5945,40.6411,192196.0
2016-03-16 14:00:00,52.3,52.75,52.28,52.64,974408.0,40.6566,41.0065,40.6411,40.9209,974408.0
2016-03-16 14:10:00,52.63,52.67,52.52,52.55,1170325.0,40.9132,40.9443,40.8277,40.851,1170325.0
2016-03-16 14:20:00,52.55,52.76,52.54,52.72,1037597.0,40.851,41.0142,40.8432,40.9831,1037597.0
2016-03-16 14:30:00,52.72,52.74,52.6,52.66,745216.0,40.9831,40.9987,40.8899,40.9365,745216.0
2016-03-16 14:40:00,52.66,52.78,52.66,52.72,684505.0,40.9365,41.0298,40.9365,40.9831,684505.0
2016-03-16 14:50:00,52.72,52.73,52.58,52.6,517536.0,40.9831,40.9909,40.8743,40.8899,517536.0
2016-03-16 15:00:00,52.59,52.68,52.58,52.66,503546.0,40.8821,40.952,40.8743,40.9365,503546.0
2016-03-16 15:10:00,52.66,52.73,52.63,52.68,343148.0,40.9365,40.9909,40.9132,40.952,343148.0
2016-03-16 15:20:00,52.68,52.73,52.6,52.69,306812.0,40.952,40.9909,40.8899,40.9598,306812.0
2016-03-16 15:30:00,52.69,52.78,52.66,52.77,642752.0,40.9598,41.0298,40.9365,41.022,642752.0
2016-03-16 15:40:00,52.78,52.79,52.7,52.7,614177.0,41.0298,41.0376,40.9676,40.9676,614177.0
2016-03-16 15:50:00,52.71,52.71,52.64,52.68,1247027.0,40.9754,40.9754,40.9209,40.952,1247027.0
2016-03-17 09:30:00,52.65,52.7,52.6,52.66,303296.0,40.9287,40.9676,40.8899,40.9365,303296.0
2016-03-17 09:40:00,52.67,52.72,52.64,52.7,241162.0,40.9443,40.9831,40.9209,40.9676,241162.0
2016-03-17 09:50:00,52.69,52.78,52.69,52.78,507243.0,40.9598,41.0298,40.9598,41.0298,507243.0
2016-03-17 10:00:00,52.79,52.86,52.73,52.85,245273.0,41.0376,41.092,40.9909,41.0842,245273.0
2016-03-17 10:10:00,52.85,52.89,52.84,52.87,414619.0,41.0842,41.1153,41.0764,41.0997,414619.0
2016-03-17 10:20:00,52.87,52.91,52.85,52.89,144687.0,41.0997,41.1308,41.0842,41.1153,144687.0
2016-03-17 10:30:00,52.89,52.92,52.87,52.91,137456.0,41.1153,41.1386,41.0997,41.1308,137456.0
2016-03-17 10:40:00,52.92,52.95,52.9,52.92,164965.0,41.1386,41.1619,41.1231,41.1386,164965.0
2016-03-17 10:50:00,52.92,52.92,52.87,52.87,262171.0,41.1386,41.1386,41.0997,41.0997,262171.0
2016-03-17 11:00:00,52.88,52.91,52.87,52.91,192470.0,41.1075,41.1308,41.0997,41.1308,192470.0
2016-03-17 11:10:00,52.91,52.96,52.88,52.95,106824.0,41.1308,41.1697,41.1075,41.1619,106824.0
2016-03-17 11:20:00,52.94,52.99,52.92,52.97,124657.0,41.1542,41.193,41.1386,41.1775,124657.0
2016-03-17 11:30:00,52.98,53.0,52.96,52.97,199941.0,41.1853,41.2008,41.1697,41.1775,199941.0
2016-03-17 11:40:00,52.98,53.03,52.95,53.02,361712.0,41.1853,41.2241,41.1619,41.2163,361712.0
2016-03-17 11:50:00,53.02,53.05,52.98,53.05,159727.0,41.2163,41.2397,41.1853,41.2397,159727.0
2016-03-17 12:00:00,53.04,53.05,52.98,52.99,241881.0,41.2319,41.2397,41.1853,41.193,241881.0
2016-03-17 12:10:00,52.99,53.02,52.97,53.02,409446.0,41.193,41.2163,41.1775,41.2163,409446.0
2016-03-17 12:20:00,53.02,53.07,53.01,53.06,247620.0,41.2163,41.2552,41.2086,41.2474,247620.0
2016-03-17 12:30:00,53.06,53.16,53.06,53.14,286415.0,41.2474,41.3252,41.2474,41.3096,286415.0
2016-03-17 12:40:00,53.14,53.14,53.09,53.09,87800.0,41.3096,41.3096,41.2708,41.2708,87800.0
2016-03-17 12:50:00,53.08,53.12,53.08,53.1,512159.0,41.263,41.2941,41.263,41.2785,512159.0
2016-03-17 13:00:00,53.09,53.11,53.07,53.08,118937.0,41.2708,41.2863,41.2552,41.263,118937.0
2016-03-17 13:10:00,53.08,53.09,53.05,53.06,108953.0,41.263,41.2708,41.2397,41.2474,108953.0
2016-03-17 13:20:00,53.06,53.09,53.04,53.05,127100.0,41.2474,41.2708,41.2319,41.2397,127100.0
2016-03-17 13:30:00,53.05,53.11,53.03,53.1,193181.0,41.2397,41.2863,41.2241,41.2785,193181.0
2016-03-17 13:40:00,53.1,53.12,53.07,53.09,530691.0,41.2785,41.2941,41.2552,41.2708,530691.0
2016-03-17 13:50:00,53.09,53.09,53.02,53.06,279075.0,41.2708,41.2708,41.2163,41.2474,279075.0
2016-03-17 14:00:00,53.06,53.06,53.01,53.06,415858.0,41.2474,41.2474,41.2086,41.2474,415858.0
2016-03-17 14:10:00,53.06,53.08,53.05,53.06,165999.0,41.2474,41.263,41.2397,41.2474,165999.0
2016-03-17 14:20:00,53.07,53.1,53.06,53.09,203804.0,41.2552,41.2785,41.2474,41.2708,203804.0
2016-03-17 14:30:00,53.09,53.11,53.06,53.06,265789.0,41.2708,41.2863,41.2474,41.2474,265789.0
2016-03-17 14:40:00,53.06,53.08,53.04,53.07,252502.0,41.2474,41.263,41.2319,41.2552,252502.0
2016-03-17 14:50:00,53.07,53.1,53.06,53.06,197077.0,41.2552,41.2785,41.2474,41.2474,197077.0
2016-03-17 15:00:00,53.07,53.09,53.03,53.04,266864.0,41.2552,41.2708,41.2241,41.2319,266864.0
2016-03-17 15:10:00,53.03,53.06,53.01,53.02,508946.0,41.2241,41.2474,41.2086,41.2163,508946.0
2016-03-17 15:20:00,53.01,53.09,53.01,53.05,240220.0,41.2086,41.2708,41.2086,41.2397,240220.0
2016-03-17 15:30:00,53.06,53.09,53.03,53.09,366240.0,41.2474,41.2708,41.2241,41.2708,366240.0
2016-03-17 15:40:00,53.09,53.1,53.02,53.04,460610.0,41.2708,41.2785,41.2163,41.2319,460610.0
2016-03-17 15:50:00,53.04,53.05,53.0,53.02,680256.0,41.2319,41.2397,41.2008,41.2163,680256.0
2016-03-18 09:30:00,52.8,52.81,52.57,52.61,658682.0,41.2565,41.2644,41.0768,41.1081,658682.0
2016-03-18 09:40:00,52.62,52.71,52.62,52.67,337710.0,41.1159,41.1862,41.1159,41.155,337710.0
2016-03-18 09:50:00,52.67,52.8,52.67,52.78,277655.0,41.155,41.2565,41.155,41.2409,277655.0
2016-03-18 10:00:00,52.77,52.78,52.7,52.73,235204.0,41.2331,41.2409,41.1784,41.2018,235204.0
2016-03-18 10:10:00,52.74,52.81,52.74,52.8,271459.0,41.2097,41.2644,41.2097,41.2565,271459.0
2016-03-18 10:20:00,52.8,52.83,52.76,52.79,298642.0,41.2565,41.28,41.2253,41.2487,298642.0
2016-03-18 10:30:00,52.79,52.81,52.76,52.8,203465.0,41.2487,41.2644,41.2253,41.2565,203465.0
2016-03-18 10:40:00,52.81,52.86,52.81,52.84,241342.0,41.2644,41.3034,41.2644,41.2878,241342.0
2016-03-18 10:50:00,52.84,52.85,52.79,52.8,132155.0,41.2878,41.2956,41.2487,41.2565,132155.0
2016-03-18 11:00:00,52.8,52.81,52.77,52.79,137576.0,41.2565,41.2644,41.2331,41.2487,137576.0
2016-03-18 11:10:00,52.79,52.82,52.77,52.8,150231.0,41.2487,41.2722,41.2331,41.2565,150231.0
2016-03-18 11:20:00,52.8,52.81,52.74,52.74,248325.0,41.2565,41.2644,41.2097,41.2097,248325.0
2016-03-18 11:30:00,52.75,52.76,52.72,52.73,133679.0,41.2175,41.2253,41.194,41.2018,133679.0
2016-03-18 11:40:00,52.73,52.77,52.73,52.73,138664.0,41.2018,41.2331,41.2018,41.2018,138664.0
2016-03-18 11:50:00,52.73,52.74,52.7,52.72,205751.0,41.2018,41.2097,41.1784,41.194,205751.0
2016-03-18 12:00:00,52.72,52.73,52.69,52.71,109670.0,41.194,41.2018,41.1706,41.1862,109670.0
2016-03-18 12:10:00,52.7,52.74,52.69,52.73,198408.0,41.1784,41.2097,41.1706,41.2018,198408.0
2016-03-18 12:20:00,52.73,52.76,52.73,52.75,229155.0,41.2018,41.2253,41.2018,41.2175,229155.0
2016-03-18 12:30:00,52.75,52.75,52.69,52.73,94126.0,41.2175,41.2175,41.1706,41.2018,94126.0
2016-03-18 12:40:00,52.72,52.74,52.7,52.73,68119.0,41.194,41.2097,41.1784,41.2018,68119.0
2016-03-18 12:50:00,52.72,52.74,52.68,52.69,95706.0,41.194,41.2097,41.1628,41.1706,95706.0
2016-03-18 13:00:00,52.69,52.72,52.67,52.69,170322.0,41.1706,41.194,41.155,41.1706,170322.0
2016-03-18 13:10:00,52.67,52.68,52.64,52.65,136666.0,41.155,41.1628,41.1315,41.1393,136666.0
2016-03-18 13:20:00,52.65,52.68,52.64,52.67,62043.0,41.1393,41.1628,41.1315,41.155,62043.0
2016-03-18 13:30:00,52.68,52.68,52.63,52.64,97901.0,41.1628,41.1628,41.1237,41.1315,97901.0
2016-03-18 13:40:00,52.64,52.67,52.62,52.65,146581.0,41.1315,41.155,41.1159,41.1393,146581.0
2016-03-18 13:50:00,52.66,52.69,52.64,52.66,137649.0,41.1471,41.1706,41.1315,41.1471,137649.0
2016-03-18 14:00:00,52.66,52.68,52.65,52.65,146756.0,41.1471,41.1628,41.1393,41.1393,146756.0
2016-03-18 14:10:00,52.66,52.69,52.65,52.69,161193.0,41.1471,41.1706,41.1393,41.1706,161193.0
2016-03-18 14:20:00,52.7,52.7,52.66,52.67,182918.0,41.1784,41.1784,41.1471,41.155,182918.0
2016-03-18 14:30:00,52.68,52.7,52.65,52.67,188260.0,41.1628,41.1784,41.1393,41.155,188260.0
2016-03-18 14:40:00,52.66,52.69,52.64,52.66,127291.0,41.1471,41.1706,41.1315,41.1471,127291.0
2016-03-18 14:50:00,52.67,52.69,52.64,52.66,155112.0,41.155,41.1706,41.1315,41.1471,155112.0
2016-03-18 15:00:00,52.66,52.71,52.66,52.69,250146.0,41.1471,41.1862,41.1471,41.1706,250146.0
2016-03-18 15:10:00,52.7,52.78,52.69,52.77,421413.0,41.1784,41.2409,41.1706,41.2331,421413.0
2016-03-18 15:20:00,52.76,52.78,52.73,52.74,703215.0,41.2253,41.2409,41.2018,41.2097,703215.0
2016-03-18 15:30:00,52.74,52.77,52.7,52.76,877482.0,41.2097,41.2331,41.1784,41.2253,877482.0
2016-03-18 15:40:00,52.76,52.77,52.67,52.68,921624.0,41.2253,41.2331,41.155,41.1628,921624.0
2016-03-18 15:50:00,52.69,52.73,52.65,52.66,1991529.0,41.1706,41.2018,41.1393,41.1471,1991529.0
2016-03-21 09:30:00,52.67,52.67,52.49,52.5,363152.0,41.155,41.155,41.0143,41.0221,363152.0
2016-03-21 09:40:00,52.51,52.54,52.43,52.45,475340.0,41.0299,41.0534,40.9674,40.9831,475340.0
2016-03-21 09:50:00,52.46,52.56,52.45,52.55,285365.0,40.9909,41.069,40.9831,41.0612,285365.0
2016-03-21 10:00:00,52.55,52.7,52.55,52.7,310669.0,41.0612,41.1784,41.0612,41.1784,310669.0
2016-03-21 10:10:00,52.69,52.71,52.64,52.7,397264.0,41.1706,41.1862,41.1315,41.1784,397264.0
2016-03-21 10:20:00,52.69,52.71,52.6,52.61,330947.0,41.1706,41.1862,41.1003,41.1081,330947.0
2016-03-21 10:30:00,52.61,52.72,52.59,52.69,215258.0,41.1081,41.194,41.0925,41.1706,215258.0
2016-03-21 10:40:00,52.68,52.73,52.65,52.65,187130.0,41.1628,41.2018,41.1393,41.1393,187130.0
2016-03-21 10:50:00,52.65,52.68,52.63,52.67,126674.0,41.1393,41.1628,41.1237,41.155,126674.0
2016-03-21 11:00:00,52.66,52.71,52.66,52.7,76398.0,41.1471,41.1862,41.1471,41.1784,76398.0
2016-03-21 11:10:00,52.69,52.74,52.66,52.73,121038.0,41.1706,41.2097,41.1471,41.2018,121038.0
2016-03-21 11:20:00,52.72,52.73,52.69,52.72,138157.0,41.194,41.2018,41.1706,41.194,138157.0
2016-03-21 11:30:00,52.72,52.77,52.71,52.75,207875.0,41.194,41.2331,41.1862,41.2175,207875.0
2016-03-21 11:40:00,52.75,52.77,52.74,52.77,105993.0,41.2175,41.2331,41.2097,41.2331,105993.0
2016-03-21 11:50:00,52.77,52.78,52.75,52.77,79019.0,41.2331,41.2409,41.2175,41.2331,79019.0
2016-03-21 12:00:00,52.76,52.77,52.75,52.75,98573.0,41.2253,41.2331,41.2175,41.2175,98573.0
2016-03-21 12:10:00,52.76,52.78,52.75,52.78,182281.0,41.2253,41.2409,41.2175,41.2409,182281.0
2016-03-21 12:20:00,52.78,52.81,52.77,52.79,191134.0,41.2409,41.2644,41.2331,41.2487,191134.0
2016-03-21 12:30:00,52.79,52.82,52.78,52.8,182383.0,41.2487,41.2722,41.2409,41.2565,182383.0
2016-03-21 12:40:00,52.81,52.81,52.75,52.77,217746.0,41.2644,41.2644,41.2175,41.2331,217746.0
2016-03-21 12:50:00,52.77,52.79,52.75,52.79,165295.0,41.2331,41.2487,41.2175,41.2487,165295.0
2016-03-21 13:00:00,52.79,52.79,52.76,52.77,144893.0,41.2487,41.2487,41.2253,41.2331,144893.0
2016-03-21 13:10:00,52.76,52.81,52.76,52.81,118641.0,41.2253,41.2644,41.2253,41.2644,118641.0
2016-03-21 13:20:00,52.81,52.81,52.78,52.81,174301.0,41.2644,41.2644,41.2409,41.2644,174301.0
2016-03-21 13:30:00,52.81,52.82,52.8,52.82,117405.0,41.2644,41.2722,41.2565,41.2722,117405.0
2016-03-21 13:40:00,52.81,52.82,52.79,52.81,173590.0,41.2644,41.2722,41.2487,41.2644,173590.0
2016-03-21 13:50:00,52.81,52.86,52.79,52.83,587160.0,41.2644,41.3034,41.2487,41.28,587160.0
2016-03-21 14:00:00,52.83,52.84,52.79,52.8,180890.0,41.28,41.2878,41.2487,41.2565,180890.0
2016-03-21 14:10:00,52.8,52.84,52.8,52.82,150298.0,41.2565,41.2878,41.2565,41.2722,150298.0
2016-03-21 14:20:00,52.82,52.87,52.82,52.82,165366.0,41.2722,41.3112,41.2722,41.2722,165366.0
2016-03-21 14:30:00,52.82,52.85,52.81,52.85,154299.0,41.2722,41.2956,41.2644,41.2956,154299.0
2016-03-21 14:40:00,52.84,52.85,52.8,52.83,216921.0,41.2878,41.2956,41.2565,41.28,216921.0
2016-03-21 14:50:00,52.82,52.86,52.82,52.85,186755.0,41.2722,41.3034,41.2722,41.2956,186755.0
2016-03-21 15:00:00,52.85,52.85,52.8,52.81,357393.0,41.2956,41.2956,41.2565,41.2644,357393.0
2016-03-21 15:10:00,52.82,52.83,52.78,52.79,235240.0,41.2722,41.28,41.2409,41.2487,235240.0
2016-03-21 15:20:00,52.79,52.81,52.77,52.79,631937.0,41.2487,41.2644,41.2331,41.2487,631937.0
2016-03-21 15:30:00,52.8,52.8,52.74,52.75,531174.0,41.2565,41.2565,41.2097,41.2175,531174.0
2016-03-21 15:40:00,52.75,52.77,52.72,52.73,380114.0,41.2175,41.2331,41.194,41.2018,380114.0
2016-03-21 15:50:00,52.73,52.74,52.68,52.69,705186.0,41.2018,41.2097,41.1628,41.1706,705186.0
2016-03-22 09:30:00,52.51,52.65,52.51,52.54,285969.0,41.0299,41.1393,41.0299,41.0534,285969.0
2016-03-22 09:40:00,52.54,52.54,52.35,52.37,228210.0,41.0534,41.0534,40.9049,40.9205,228210.0
2016-03-22 09:50:00,52.37,52.46,52.37,52.46,214036.0,40.9205,40.9909,40.9205,40.9909,214036.0
2016-03-22 10:00:00,52.45,52.48,52.33,52.37,352143.0,40.9831,41.0065,40.8893,40.9205,352143.0
2016-03-22 10:10:00,52.36,52.41,52.36,52.4,126415.0,40.9127,40.9518,40.9127,40.944,126415.0
2016-03-22 10:20:00,52.41,52.46,52.39,52.4,173455.0,40.9518,40.9909,40.9362,40.944,173455.0
2016-03-22 10:30:00,52.39,52.42,52.37,52.42,124479.0,40.9362,40.9596,40.9205,40.9596,124479.0
2016-03-22 10:40:00,52.43,52.45,52.39,52.43,283321.0,40.9674,40.9831,40.9362,40.9674,283321.0
2016-03-22 10:50:00,52.44,52.44,52.39,52.41,119814.0,40.9752,40.9752,40.9362,40.9518,119814.0
2016-03-22 11:00:00,52.4,52.43,52.36,52.42,192752.0,40.944,40.9674,40.9127,40.9596,192752.0
2016-03-22 11:10:00,52.43,52.45,52.42,52.44,178859.0,40.9674,40.9831,40.9596,40.9752,178859.0
2016-03-22 11:20:00,52.43,52.44,52.41,52.41,78164.0,40.9674,40.9752,40.9518,40.9518,78164.0
2016-03-22 11:30:00,52.41,52.42,52.32,52.33,449539.0,40.9518,40.9596,40.8815,40.8893,449539.0
2016-03-22 11:40:00,52.33,52.34,52.31,52.32,312799.0,40.8893,40.8971,40.8737,40.8815,312799.0
2016-03-22 11:50:00,52.33,52.34,52.3,52.3,94429.0,40.8893,40.8971,40.8659,40.8659,94429.0
2016-03-22 12:00:00,52.31,52.35,52.31,52.33,210685.0,40.8737,40.9049,40.8737,40.8893,210685.0
2016-03-22 12:10:00,52.32,52.37,52.32,52.37,79492.0,40.8815,40.9205,40.8815,40.9205,79492.0
2016-03-22 12:20:00,52.36,52.43,52.36,52.42,139206.0,40.9127,40.9674,40.9127,40.9596,139206.0
2016-03-22 12:30:00,52.42,52.47,52.41,52.46,60067.0,40.9596,40.9987,40.9518,40.9909,60067.0
2016-03-22 12:40:00,52.47,52.48,52.44,52.45,107532.0,40.9987,41.0065,40.9752,40.9831,107532.0
2016-03-22 12:50:00,52.46,52.52,52.44,52.51,194406.0,40.9909,41.0378,40.9752,41.0299,194406.0
2016-03-22 13:00:00,52.52,52.54,52.5,52.52,105105.0,41.0378,41.0534,41.0221,41.0378,105105.0
2016-03-22 13:10:00,52.51,52.56,52.51,52.55,202862.0,41.0299,41.069,41.0299,41.0612,202862.0
2016-03-22 13:20:00,52.54,52.57,52.52,52.55,113680.0,41.0534,41.0768,41.0378,41.0612,113680.0
2016-03-22 13:30:00,52.56,52.57,52.51,52.52,95297.0,41.069,41.0768,41.0299,41.0378,95297.0
2016-03-22 13:40:00,52.51,52.52,52.46,52.51,124134.0,41.0299,41.0378,40.9909,41.0299,124134.0
2016-03-22 13:50:00,52.52,52.53,52.47,52.48,364121.0,41.0378,41.0456,40.9987,41.0065,364121.0
2016-03-22 14:00:00,52.48,52.51,52.46,52.47,276750.0,41.0065,41.0299,40.9909,40.9987,276750.0
2016-03-22 14:10:00,52.47,52.49,52.43,52.46,369152.0,40.9987,41.0143,40.9674,40.9909,369152.0
2016-03-22 14:20:00,52.46,52.5,52.45,52.46,218738.0,40.9909,41.0221,40.9831,40.9909,218738.0
2016-03-22 14:30:00,52.45,52.48,52.44,52.47,312886.0,40.9831,41.0065,40.9752,40.9987,312886.0
2016-03-22 14:40:00,52.47,52.49,52.46,52.47,512447.0,40.9987,41.0143,40.9909,40.9987,512447.0
2016-03-22 14:50:00,52.47,52.47,52.39,52.4,321774.0,40.9987,40.9987,40.9362,40.944,321774.0
2016-03-22 15:00:00,52.4,52.42,52.36,52.37,229551.0,40.944,40.9596,40.9127,40.9205,229551.0
2016-03-22 15:10:00,52.37,52.39,52.3,52.3,336845.0,40.9205,40.9362,40.8659,40.8659,336845.0
2016-03-22 15:20:00,52.31,52.36,52.3,52.34,281709.0,40.8737,40.9127,40.8659,40.8971,281709.0
2016-03-22 15:30:00,52.34,52.34,52.3,52.32,445788.0,40.8971,40.8971,40.8659,40.8815,445788.0
2016-03-22 15:40:00,52.32,52.36,52.3,52.32,261101.0,40.8815,40.9127,40.8659,40.8815,261101.0
2016-03-22 15:50:00,52.31,52.37,52.29,52.36,954070.0,40.8737,40.9205,40.858,40.9127,954070.0
2016-03-23 09:30:00,52.26,52.35,52.24,52.28,340653.0,40.8346,40.9049,40.819,40.8502,340653.0
2016-03-23 09:40:00,52.28,52.39,52.26,52.38,277037.0,40.8502,40.9362,40.8346,40.9284,277037.0
2016-03-23 09:50:00,52.38,52.45,52.33,52.41,206892.0,40.9284,40.9831,40.8893,40.9518,206892.0
2016-03-23 10:00:00,52.43,52.53,52.42,52.51,267268.0,40.9674,41.0456,40.9596,41.0299,267268.0
2016-03-23 10:10:00,52.52,52.56,52.49,52.55,327004.0,41.0378,41.069,41.0143,41.0612,327004.0
2016-03-23 10:20:00,52.56,52.56,52.51,52.52,228821.0,41.069,41.069,41.0299,41.0378,228821.0
2016-03-23 10:30:00,52.52,52.58,52.46,52.46,578176.0,41.0378,41.0846,40.9909,40.9909,578176.0
2016-03-23 10:40:00,52.47,54.5,52.46,52.52,348435.0,40.9987,42.5849,40.9909,41.0378,348435.0
2016-03-23 10:50:00,52.52,52.52,52.45,52.45,167808.0,41.0378,41.0378,40.9831,40.9831,167808.0
2016-03-23 11:00:00,52.44,52.48,52.41,52.47,155192.0,40.9752,41.0065,40.9518,40.9987,155192.0
2016-03-23 11:10:00,52.47,52.49,52.41,52.41,125486.0,40.9987,41.0143,40.9518,40.9518,125486.0
2016-03-23 11:20:00,52.42,52.47,52.39,52.4,165954.0,40.9596,40.9987,40.9362,40.944,165954.0
2016-03-23 11:30:00,52.39,52.42,52.37,52.38,154271.0,40.9362,40.9596,40.9205,40.9284,154271.0
2016-03-23 11:40:00,52.38,52.4,52.37,52.37,119252.0,40.9284,40.944,40.9205,40.9205,119252.0
2016-03-23 11:50:00,52.38,52.38,52.34,52.37,116237.0,40.9284,40.9284,40.8971,40.9205,116237.0
2016-03-23 12:00:00,52.37,52.37,52.34,52.35,499964.0,40.9205,40.9205,40.8971,40.9049,499964.0
2016-03-23 12:10:00,52.35,52.39,52.35,52.39,128514.0,40.9049,40.9362,40.9049,40.9362,128514.0
2016-03-23 12:20:00,52.38,52.42,52.38,52.42,91974.0,40.9284,40.9596,40.9284,40.9596,91974.0
2016-03-23 12:30:00,52.42,52.43,52.39,52.39,185042.0,40.9596,40.9674,40.9362,40.9362,185042.0
2016-03-23 12:40:00,52.39,52.4,52.36,52.38,164824.0,40.9362,40.944,40.9127,40.9284,164824.0
2016-03-23 12:50:00,52.38,52.39,52.37,52.39,125354.0,40.9284,40.9362,40.9205,40.9362,125354.0
2016-03-23 13:00:00,52.39,52.43,52.38,52.43,131019.0,40.9362,40.9674,40.9284,40.9674,131019.0
2016-03-23 13:10:00,52.42,52.44,52.4,52.41,119887.0,40.9596,40.9752,40.944,40.9518,119887.0
2016-03-23 13:20:00,52.42,52.46,52.41,52.42,311746.0,40.9596,40.9909,40.9518,40.9596,311746.0
2016-03-23 13:30:00,52.42,52.43,52.4,52.43,310740.0,40.9596,40.9674,40.944,40.9674,310740.0
2016-03-23 13:40:00,52.43,52.48,52.43,52.47,249999.0,40.9674,41.0065,40.9674,40.9987,249999.0
2016-03-23 13:50:00,52.47,52.52,52.46,52.52,133836.0,40.9987,41.0378,40.9909,41.0378,133836.0
2016-03-23 14:00:00,52.52,52.58,52.51,52.55,325140.0,41.0378,41.0846,41.0299,41.0612,325140.0
2016-03-23 14:10:00,52.55,52.57,52.52,52.54,196264.0,41.0612,41.0768,41.0378,41.0534,196264.0
2016-03-23 14:20:00,52.55,52.55,52.49,52.5,124110.0,41.0612,41.0612,41.0143,41.0221,124110.0
2016-03-23 14:30:00,52.51,52.53,52.47,52.47,108003.0,41.0299,41.0456,40.9987,40.9987,108003.0
2016-03-23 14:40:00,52.48,52.5,52.41,52.41,173416.0,41.0065,41.0221,40.9518,40.9518,173416.0
2016-03-23 14:50:00,52.41,52.43,52.37,52.39,197111.0,40.9518,40.9674,40.9205,40.9362,197111.0
2016-03-23 15:00:00,52.38,52.41,52.36,52.39,217385.0,40.9284,40.9518,40.9127,40.9362,217385.0
2016-03-23 15:10:00,52.39,52.42,52.37,52.4,220324.0,40.9362,40.9596,40.9205,40.944,220324.0
2016-03-23 15:20:00,52.4,52.41,52.34,52.4,160678.0,40.944,40.9518,40.8971,40.944,160678.0
2016-03-23 15:30:00,52.4,52.43,52.36,52.41,387185.0,40.944,40.9674,40.9127,40.9518,387185.0
2016-03-23 15:40:00,52.41,52.45,52.38,52.43,252443.0,40.9518,40.9831,40.9284,40.9674,252443.0
2016-03-23 15:50:00,52.43,52.45,52.37,52.38,624424.0,40.9674,40.9831,40.9205,40.9284,624424.0
2016-03-24 09:30:00,52.2,52.35,52.17,52.35,528949.0,40.7877,40.9049,40.7643,40.9049,528949.0
2016-03-24 09:40:00,52.35,52.37,52.28,52.35,295556.0,40.9049,40.9205,40.8502,40.9049,295556.0
2016-03-24 09:50:00,52.36,52.37,52.29,52.31,228070.0,40.9127,40.9205,40.858,40.8737,228070.0
2016-03-24 10:00:00,52.31,52.34,52.25,52.29,332120.0,40.8737,40.8971,40.8268,40.858,332120.0
2016-03-24 10:10:00,52.29,52.37,52.29,52.34,172602.0,40.858,40.9205,40.858,40.8971,172602.0
2016-03-24 10:20:00,52.34,52.35,52.3,52.31,183954.0,40.8971,40.9049,40.8659,40.8737,183954.0
2016-03-24 10:30:00,52.31,52.33,52.2,52.21,226208.0,40.8737,40.8893,40.7877,40.7955,226208.0
2016-03-24 10:40:00,52.21,52.21,52.16,52.19,594995.0,40.7955,40.7955,40.7565,40.7799,594995.0
2016-03-24 10:50:00,52.2,52.24,52.19,52.19,271531.0,40.7877,40.819,40.7799,40.7799,271531.0
2016-03-24 11:00:00,52.2,52.25,52.19,52.24,232100.0,40.7877,40.8268,40.7799,40.819,232100.0
2016-03-24 11:10:00,52.24,52.25,52.21,52.23,116008.0,40.819,40.8268,40.7955,40.8112,116008.0
2016-03-24 11:20:00,52.23,52.26,52.19,52.23,190873.0,40.8112,40.8346,40.7799,40.8112,190873.0
2016-03-24 11:30:00,52.22,52.25,52.21,52.24,114056.0,40.8033,40.8268,40.7955,40.819,114056.0
2016-03-24 11:40:00,52.24,52.26,52.2,52.26,163165.0,40.819,40.8346,40.7877,40.8346,163165.0
2016-03-24 11:50:00,52.25,52.26,52.22,52.26,149411.0,40.8268,40.8346,40.8033,40.8346,149411.0
2016-03-24 12:00:00,52.25,52.31,52.25,52.3,152276.0,40.8268,40.8737,40.8268,40.8659,152276.0
2016-03-24 12:10:00,52.31,52.32,52.26,52.27,154902.0,40.8737,40.8815,40.8346,40.8424,154902.0
2016-03-24 12:20:00,52.26,52.27,52.21,52.22,118675.0,40.8346,40.8424,40.7955,40.8033,118675.0
2016-03-24 12:30:00,52.23,52.23,52.18,52.2,94955.0,40.8112,40.8112,40.7721,40.7877,94955.0
2016-03-24 12:40:00,52.19,52.21,52.15,52.17,131966.0,40.7799,40.7955,40.7486,40.7643,131966.0
2016-03-24 12:50:00,52.17,52.19,52.15,52.18,145593.0,40.7643,40.7799,40.7486,40.7721,145593.0
2016-03-24 13:00:00,52.18,52.21,52.17,52.21,156564.0,40.7721,40.7955,40.7643,40.7955,156564.0
2016-03-24 13:10:00,52.21,52.22,52.19,52.2,445619.0,40.7955,40.8033,40.7799,40.7877,445619.0
2016-03-24 13:20:00,52.2,52.25,52.19,52.25,120055.0,40.7877,40.8268,40.7799,40.8268,120055.0
2016-03-24 13:30:00,52.24,52.26,52.23,52.25,406221.0,40.819,40.8346,40.8112,40.8268,406221.0
2016-03-24 13:40:00,52.26,52.26,52.23,52.26,83939.0,40.8346,40.8346,40.8112,40.8346,83939.0
2016-03-24 13:50:00,52.26,52.26,52.23,52.24,101650.0,40.8346,40.8346,40.8112,40.819,101650.0
2016-03-24 14:00:00,52.24,52.26,52.23,52.25,232238.0,40.819,40.8346,40.8112,40.8268,232238.0
2016-03-24 14:10:00,52.24,52.25,52.2,52.22,114348.0,40.819,40.8268,40.7877,40.8033,114348.0
2016-03-24 14:20:00,52.23,52.28,52.22,52.28,116793.0,40.8112,40.8502,40.8033,40.8502,116793.0
2016-03-24 14:30:00,52.28,52.31,52.26,52.3,432392.0,40.8502,40.8737,40.8346,40.8659,432392.0
2016-03-24 14:40:00,52.29,52.31,52.28,52.3,417050.0,40.858,40.8737,40.8502,40.8659,417050.0
2016-03-24 14:50:00,52.29,52.3,52.28,52.3,145078.0,40.858,40.8659,40.8502,40.8659,145078.0
2016-03-24 15:00:00,52.29,52.3,52.24,52.24,333271.0,40.858,40.8659,40.819,40.819,333271.0
2016-03-24 15:10:00,52.25,52.31,52.24,52.29,194657.0,40.8268,40.8737,40.819,40.858,194657.0
2016-03-24 15:20:00,52.29,52.31,52.27,52.3,172343.0,40.858,40.8737,40.8424,40.8659,172343.0
2016-03-24 15:30:00,52.29,52.3,52.27,52.3,259048.0,40.858,40.8659,40.8424,40.8659,259048.0
2016-03-24 15:40:00,52.29,52.32,52.27,52.29,349226.0,40.858,40.8815,40.8424,40.858,349226.0
2016-03-24 15:50:00,52.29,52.36,52.29,52.35,492362.0,40.858,40.9127,40.858,40.9049,492362.0
2016-03-28 09:30:00,52.38,52.63,52.38,52.63,441839.0,40.9284,41.1237,40.9284,41.1237,441839.0
2016-03-28 09:40:00,52.62,52.66,52.59,52.59,346741.0,41.1159,41.1471,41.0925,41.0925,346741.0
2016-03-28 09:50:00,52.59,52.6,52.5,52.5,281656.0,41.0925,41.1003,41.0221,41.0221,281656.0
2016-03-28 10:00:00,52.51,52.52,52.46,52.49,293977.0,41.0299,41.0378,40.9909,41.0143,293977.0
2016-03-28 10:10:00,52.49,52.5,52.45,52.48,102398.0,41.0143,41.0221,40.9831,41.0065,102398.0
2016-03-28 10:20:00,52.48,52.52,52.46,52.5,75917.0,41.0065,41.0378,40.9909,41.0221,75917.0
2016-03-28 10:30:00,52.5,52.54,52.47,52.47,317967.0,41.0221,41.0534,40.9987,40.9987,317967.0
2016-03-28 10:40:00,52.48,52.49,52.41,52.44,148796.0,41.0065,41.0143,40.9518,40.9752,148796.0
2016-03-28 10:50:00,52.44,52.48,52.43,52.44,100237.0,40.9752,41.0065,40.9674,40.9752,100237.0
2016-03-28 11:00:00,52.46,52.56,52.45,52.55,396348.0,40.9909,41.069,40.9831,41.0612,396348.0
2016-03-28 11:10:00,52.55,52.56,52.5,52.51,120693.0,41.0612,41.069,41.0221,41.0299,120693.0
2016-03-28 11:20:00,52.51,52.52,52.48,52.5,94174.0,41.0299,41.0378,41.0065,41.0221,94174.0
2016-03-28 11:30:00,52.51,52.55,52.51,52.53,77309.0,41.0299,41.0612,41.0299,41.0456,77309.0
2016-03-28 11:40:00,52.52,52.6,52.52,52.6,83925.0,41.0378,41.1003,41.0378,41.1003,83925.0
2016-03-28 11:50:00,52.6,52.64,52.59,52.64,83531.0,41.1003,41.1315,41.0925,41.1315,83531.0
2016-03-28 12:00:00,52.64,52.65,52.6,52.61,79613.0,41.1315,41.1393,41.1003,41.1081,79613.0
2016-03-28 12:10:00,52.61,52.62,52.58,52.6,59061.0,41.1081,41.1159,41.0846,41.1003,59061.0
2016-03-28 12:20:00,52.6,52.63,52.59,52.62,40705.0,41.1003,41.1237,41.0925,41.1159,40705.0
2016-03-28 12:30:00,52.61,52.65,52.6,52.64,61203.0,41.1081,41.1393,41.1003,41.1315,61203.0
2016-03-28 12:40:00,52.64,52.65,52.62,52.64,199646.0,41.1315,41.1393,41.1159,41.1315,199646.0
2016-03-28 12:50:00,52.64,52.68,52.64,52.64,98378.0,41.1315,41.1628,41.1315,41.1315,98378.0
2016-03-28 13:00:00,52.65,52.65,52.61,52.64,141523.0,41.1393,41.1393,41.1081,41.1315,141523.0
2016-03-28 13:10:00,52.65,52.65,52.62,52.63,76261.0,41.1393,41.1393,41.1159,41.1237,76261.0
2016-03-28 13:20:00,52.64,52.64,52.62,52.62,68072.0,41.1315,41.1315,41.1159,41.1159,68072.0
2016-03-28 13:30:00,52.62,52.64,52.61,52.61,115509.0,41.1159,41.1315,41.1081,41.1081,115509.0
2016-03-28 13:40:00,52.61,52.65,52.61,52.63,115375.0,41.1081,41.1393,41.1081,41.1237,115375.0
2016-03-28 13:50:00,52.63,52.67,52.63,52.64,344654.0,41.1237,41.155,41.1237,41.1315,344654.0
2016-03-28 14:00:00,52.65,52.69,52.64,52.68,217305.0,41.1393,41.1706,41.1315,41.1628,217305.0
2016-03-28 14:10:00,52.67,52.7,52.67,52.68,151062.0,41.155,41.1784,41.155,41.1628,151062.0
2016-03-28 14:20:00,52.68,52.71,52.67,52.68,114775.0,41.1628,41.1862,41.155,41.1628,114775.0
2016-03-28 14:30:00,52.67,52.67,52.64,52.66,70745.0,41.155,41.155,41.1315,41.1471,70745.0
2016-03-28 14:40:00,52.66,52.67,52.61,52.63,279132.0,41.1471,41.155,41.1081,41.1237,279132.0
2016-03-28 14:50:00,52.63,52.64,52.55,52.58,153875.0,41.1237,41.1315,41.0612,41.0846,153875.0
2016-03-28 15:00:00,52.58,52.66,52.58,52.65,152535.0,41.0846,41.1471,41.0846,41.1393,152535.0
2016-03-28 15:10:00,52.65,52.68,52.64,52.65,144241.0,41.1393,41.1628,41.1315,41.1393,144241.0
2016-03-28 15:20:00,52.64,52.68,52.6,52.63,236434.0,41.1315,41.1628,41.1003,41.1237,236434.0
2016-03-28 15:30:00,52.63,52.66,52.61,52.63,276520.0,41.1237,41.1471,41.1081,41.1237,276520.0
2016-03-28 15:40:00,52.64,52.67,52.6,52.63,244723.0,41.1315,41.155,41.1003,41.1237,244723.0
2016-03-28 15:50:00,52.63,52.63,52.52,52.57,664854.0,41.1237,41.1237,41.0378,41.0768,664854.0
2016-03-29 09:30:00,52.57,52.7,52.57,52.62,508105.0,41.0768,41.1784,41.0768,41.1159,508105.0
2016-03-29 09:40:00,52.62,52.7,52.6,52.66,190649.0,41.1159,41.1784,41.1003,41.1471,190649.0
2016-03-29 09:50:00,52.66,52.68,52.6,52.62,130448.0,41.1471,41.1628,41.1003,41.1159,130448.0
2016-03-29 10:00:00,52.62,52.7,52.62,52.66,157470.0,41.1159,41.1784,41.1159,41.1471,157470.0
2016-03-29 10:10:00,52.67,52.68,52.61,52.61,211203.0,41.155,41.1628,41.1081,41.1081,211203.0
2016-03-29 10:20:00,52.61,52.62,52.57,52.58,91110.0,41.1081,41.1159,41.0768,41.0846,91110.0
2016-03-29 10:30:00,52.57,52.63,52.55,52.61,158199.0,41.0768,41.1237,41.0612,41.1081,158199.0
2016-03-29 10:40:00,52.62,52.64,52.59,52.64,64363.0,41.1159,41.1315,41.0925,41.1315,64363.0
2016-03-29 10:50:00,52.64,52.65,52.59,52.63,97593.0,41.1315,41.1393,41.0925,41.1237,97593.0
2016-03-29 11:00:00,52.63,52.65,52.6,52.62,222507.0,41.1237,41.1393,41.1003,41.1159,222507.0
2016-03-29 11:10:00,52.62,52.63,52.59,52.62,260364.0,41.1159,41.1237,41.0925,41.1159,260364.0
2016-03-29 11:20:00,52.61,52.62,52.55,52.58,75459.0,41.1081,41.1159,41.0612,41.0846,75459.0
2016-03-29 11:30:00,52.57,52.58,52.52,52.52,98928.0,41.0768,41.0846,41.0378,41.0378,98928.0
2016-03-29 11:40:00,52.53,52.56,52.52,52.55,72013.0,41.0456,41.069,41.0378,41.0612,72013.0
2016-03-29 11:50:00,52.55,52.56,52.52,52.53,69662.0,41.0612,41.069,41.0378,41.0456,69662.0
2016-03-29 12:00:00,52.52,52.55,52.5,52.53,204998.0,41.0378,41.0612,41.0221,41.0456,204998.0
2016-03-29 12:10:00,52.53,52.57,52.52,52.55,100844.0,41.0456,41.0768,41.0378,41.0612,100844.0
2016-03-29 12:20:00,52.55,52.83,52.54,52.82,883023.0,41.0612,41.28,41.0534,41.2722,883023.0
2016-03-29 12:30:00,52.82,52.84,52.77,52.8,399603.0,41.2722,41.2878,41.2331,41.2565,399603.0
2016-03-29 12:40:00,52.79,52.86,52.79,52.83,357414.0,41.2487,41.3034,41.2487,41.28,357414.0
2016-03-29 12:50:00,52.83,52.87,52.82,52.83,128975.0,41.28,41.3112,41.2722,41.28,128975.0
2016-03-29 13:00:00,52.83,52.86,52.78,52.81,152525.0,41.28,41.3034,41.2409,41.2644,152525.0
2016-03-29 13:10:00,52.81,52.83,52.79,52.81,47321.0,41.2644,41.28,41.2487,41.2644,47321.0
2016-03-29 13:20:00,52.81,52.81,52.75,52.77,147316.0,41.2644,41.2644,41.2175,41.2331,147316.0
2016-03-29 13:30:00,52.77,52.78,52.74,52.77,106698.0,41.2331,41.2409,41.2097,41.2331,106698.0
2016-03-29 13:40:00,52.76,52.83,52.76,52.82,136093.0,41.2253,41.28,41.2253,41.2722,136093.0
2016-03-29 13:50:00,52.83,52.87,52.82,52.86,81788.0,41.28,41.3112,41.2722,41.3034,81788.0
2016-03-29 14:00:00,52.86,52.93,52.85,52.88,191273.0,41.3034,41.3581,41.2956,41.319,191273.0
2016-03-29 14:10:00,52.88,52.93,52.87,52.9,364089.0,41.319,41.3581,41.3112,41.3347,364089.0
2016-03-29 14:20:00,52.9,53.0,52.89,52.98,476772.0,41.3347,41.4128,41.3269,41.3972,476772.0
2016-03-29 14:30:00,52.98,53.01,52.97,52.98,361724.0,41.3972,41.4206,41.3894,41.3972,361724.0
2016-03-29 14:40:00,52.98,53.0,52.95,52.96,281233.0,41.3972,41.4128,41.3737,41.3816,281233.0
2016-03-29 14:50:00,52.96,52.96,52.9,52.95,213988.0,41.3816,41.3816,41.3347,41.3737,213988.0
2016-03-29 15:00:00,52.95,52.98,52.92,52.97,157088.0,41.3737,41.3972,41.3503,41.3894,157088.0
2016-03-29 15:10:00,52.97,53.0,52.95,52.96,140705.0,41.3894,41.4128,41.3737,41.3816,140705.0
2016-03-29 15:20:00,52.97,52.98,52.95,52.98,147340.0,41.3894,41.3972,41.3737,41.3972,147340.0
2016-03-29 15:30:00,52.98,52.98,52.94,52.96,170808.0,41.3972,41.3972,41.3659,41.3816,170808.0
2016-03-29 15:40:00,52.96,52.98,52.93,52.94,423221.0,41.3816,41.3972,41.3581,41.3659,423221.0
2016-03-29 15:50:00,52.95,52.99,52.94,52.98,844486.0,41.3737,41.405,41.3659,41.3972,844486.0
2016-03-30 09:30:00,53.17,53.23,53.04,53.09,375478.0,41.5456,41.5925,41.4441,41.4831,375478.0
2016-03-30 09:40:00,53.09,53.15,53.05,53.08,407914.0,41.4831,41.53,41.4519,41.4753,407914.0
2016-03-30 09:50:00,53.08,53.14,53.07,53.13,359586.0,41.4753,41.5222,41.4675,41.5144,359586.0
2016-03-30 10:00:00,53.13,53.14,53.09,53.11,250371.0,41.5144,41.5222,41.4831,41.4988,250371.0
2016-03-30 10:10:00,53.1,53.15,53.1,53.13,181469.0,41.491,41.53,41.491,41.5144,181469.0
2016-03-30 10:20:00,53.14,53.18,53.13,53.14,173218.0,41.5222,41.5535,41.5144,41.5222,173218.0
2016-03-30 10:30:00,53.15,53.16,53.09,53.13,245136.0,41.53,41.5378,41.4831,41.5144,245136.0
2016-03-30 10:40:00,53.13,53.18,53.12,53.17,152518.0,41.5144,41.5535,41.5066,41.5456,152518.0
2016-03-30 10:50:00,53.17,53.21,53.15,53.21,184772.0,41.5456,41.5769,41.53,41.5769,184772.0
2016-03-30 11:00:00,53.21,53.3,53.21,53.29,234136.0,41.5769,41.6472,41.5769,41.6394,234136.0
2016-03-30 11:10:00,53.3,53.32,53.27,53.3,177325.0,41.6472,41.6629,41.6238,41.6472,177325.0
2016-03-30 11:20:00,53.3,53.31,53.27,53.29,309574.0,41.6472,41.655,41.6238,41.6394,309574.0
2016-03-30 11:30:00,53.28,53.3,53.22,53.25,297834.0,41.6316,41.6472,41.5847,41.6082,297834.0
2016-03-30 11:40:00,53.24,53.26,53.2,53.23,169419.0,41.6003,41.616,41.5691,41.5925,169419.0
2016-03-30 11:50:00,53.23,53.27,53.2,53.26,539360.0,41.5925,41.6238,41.5691,41.616,539360.0
2016-03-30 12:00:00,53.26,53.29,53.25,53.25,282904.0,41.616,41.6394,41.6082,41.6082,282904.0
2016-03-30 12:10:00,53.25,53.3,53.24,53.28,196079.0,41.6082,41.6472,41.6003,41.6316,196079.0
2016-03-30 12:20:00,53.28,53.29,53.2,53.23,85088.0,41.6316,41.6394,41.5691,41.5925,85088.0
2016-03-30 12:30:00,53.23,53.25,53.19,53.21,149443.0,41.5925,41.6082,41.5613,41.5769,149443.0
2016-03-30 12:40:00,53.2,53.24,53.19,53.21,137590.0,41.5691,41.6003,41.5613,41.5769,137590.0
2016-03-30 12:50:00,53.21,53.26,53.21,53.25,151783.0,41.5769,41.616,41.5769,41.6082,151783.0
2016-03-30 13:00:00,53.25,53.26,53.2,53.21,166975.0,41.6082,41.616,41.5691,41.5769,166975.0
2016-03-30 13:10:00,53.21,53.22,53.19,53.2,100570.0,41.5769,41.5847,41.5613,41.5691,100570.0
2016-03-30 13:20:00,53.2,53.21,53.17,53.17,95014.0,41.5691,41.5769,41.5456,41.5456,95014.0
2016-03-30 13:30:00,53.17,53.2,53.16,53.19,106005.0,41.5456,41.5691,41.5378,41.5613,106005.0
2016-03-30 13:40:00,53.19,53.21,53.18,53.21,94476.0,41.5613,41.5769,41.5535,41.5769,94476.0
2016-03-30 13:50:00,53.21,53.26,53.2,53.23,122096.0,41.5769,41.616,41.5691,41.5925,122096.0
2016-03-30 14:00:00,53.22,53.26,53.22,53.22,127345.0,41.5847,41.616,41.5847,41.5847,127345.0
2016-03-30 14:10:00,53.22,53.25,53.22,53.23,158299.0,41.5847,41.6082,41.5847,41.5925,158299.0
2016-03-30 14:20:00,53.23,53.27,53.2,53.26,178478.0,41.5925,41.6238,41.5691,41.616,178478.0
2016-03-30 14:30:00,53.27,53.29,53.24,53.24,149334.0,41.6238,41.6394,41.6003,41.6003,149334.0
2016-03-30 14:40:00,53.24,53.26,53.2,53.24,159339.0,41.6003,41.616,41.5691,41.6003,159339.0
2016-03-30 14:50:00,53.25,53.28,53.24,53.28,85661.0,41.6082,41.6316,41.6003,41.6316,85661.0
2016-03-30 15:00:00,53.27,53.31,53.27,53.3,201700.0,41.6238,41.655,41.6238,41.6472,201700.0
2016-03-30 15:10:00,53.3,53.32,53.29,53.3,162013.0,41.6472,41.6629,41.6394,41.6472,162013.0
2016-03-30 15:20:00,53.29,53.34,53.28,53.32,284914.0,41.6394,41.6785,41.6316,41.6629,284914.0
2016-03-30 15:30:00,53.32,53.33,53.3,53.3,321428.0,41.6629,41.6707,41.6472,41.6472,321428.0
2016-03-30 15:40:00,53.3,53.32,53.26,53.26,204893.0,41.6472,41.6629,41.616,41.616,204893.0
2016-03-30 15:50:00,53.26,53.29,53.22,53.23,744279.0,41.616,41.6394,41.5847,41.5925,744279.0
2016-03-31 09:30:00,53.25,53.34,53.2,53.31,286443.0,41.6082,41.6785,41.5691,41.655,286443.0
2016-03-31 09:40:00,53.31,53.32,53.21,53.26,209030.0,41.655,41.6629,41.5769,41.616,209030.0
2016-03-31 09:50:00,53.26,53.29,53.21,53.27,234961.0,41.616,41.6394,41.5769,41.6238,234961.0
2016-03-31 10:00:00,53.26,53.27,53.21,53.25,131221.0,41.616,41.6238,41.5769,41.6082,131221.0
2016-03-31 10:10:00,53.24,53.27,53.22,53.26,380317.0,41.6003,41.6238,41.5847,41.616,380317.0
2016-03-31 10:20:00,53.27,53.3,53.24,53.24,261834.0,41.6238,41.6472,41.6003,41.6003,261834.0
2016-03-31 10:30:00,53.25,53.29,53.24,53.27,203561.0,41.6082,41.6394,41.6003,41.6238,203561.0
2016-03-31 10:40:00,53.27,53.33,53.27,53.3,252313.0,41.6238,41.6707,41.6238,41.6472,252313.0
2016-03-31 10:50:00,53.3,53.3,53.27,53.27,158382.0,41.6472,41.6472,41.6238,41.6238,158382.0
2016-03-31 11:00:00,53.27,53.28,53.24,53.27,146966.0,41.6238,41.6316,41.6003,41.6238,146966.0
2016-03-31 11:10:00,53.27,53.28,53.23,53.26,189021.0,41.6238,41.6316,41.5925,41.616,189021.0
2016-03-31 11:20:00,53.26,53.29,53.22,53.29,188027.0,41.616,41.6394,41.5847,41.6394,188027.0
2016-03-31 11:30:00,53.29,53.3,53.22,53.24,113925.0,41.6394,41.6472,41.5847,41.6003,113925.0
2016-03-31 11:40:00,53.24,53.26,53.22,53.23,90655.0,41.6003,41.616,41.5847,41.5925,90655.0
2016-03-31 11:50:00,53.22,53.25,53.21,53.25,139022.0,41.5847,41.6082,41.5769,41.6082,139022.0
2016-03-31 12:00:00,53.25,53.28,53.23,53.24,63380.0,41.6082,41.6316,41.5925,41.6003,63380.0
2016-03-31 12:10:00,53.24,53.26,53.23,53.26,73523.0,41.6003,41.616,41.5925,41.616,73523.0
2016-03-31 12:20:00,53.25,53.26,53.21,53.23,75391.0,41.6082,41.616,41.5769,41.5925,75391.0
2016-03-31 12:30:00,53.23,53.23,53.18,53.19,118213.0,41.5925,41.5925,41.5535,41.5613,118213.0
2016-03-31 12:40:00,53.19,53.21,53.17,53.2,134842.0,41.5613,41.5769,41.5456,41.5691,134842.0
2016-03-31 12:50:00,53.19,53.2,53.17,53.19,116869.0,41.5613,41.5691,41.5456,41.5613,116869.0
2016-03-31 13:00:00,53.19,53.22,53.18,53.2,606127.0,41.5613,41.5847,41.5535,41.5691,606127.0
2016-03-31 13:10:00,53.2,53.22,53.19,53.2,89452.0,41.5691,41.5847,41.5613,41.5691,89452.0
2016-03-31 13:20:00,53.21,53.22,53.19,53.2,46312.0,41.5769,41.5847,41.5613,41.5691,46312.0
2016-03-31 13:30:00,53.21,53.21,53.14,53.16,118891.0,41.5769,41.5769,41.5222,41.5378,118891.0
2016-03-31 13:40:00,53.16,53.17,53.13,53.13,57294.0,41.5378,41.5456,41.5144,41.5144,57294.0
2016-03-31 13:50:00,53.13,53.15,53.09,53.14,175523.0,41.5144,41.53,41.4831,41.5222,175523.0
2016-03-31 14:00:00,53.13,53.14,53.11,53.13,80088.0,41.5144,41.5222,41.4988,41.5144,80088.0
2016-03-31 14:10:00,53.13,53.13,53.1,53.13,188393.0,41.5144,41.5144,41.491,41.5144,188393.0
2016-03-31 14:20:00,53.13,53.13,53.07,53.09,206563.0,41.5144,41.5144,41.4675,41.4831,206563.0
2016-03-31 14:30:00,53.09,53.1,53.05,53.05,94179.0,41.4831,41.491,41.4519,41.4519,94179.0
2016-03-31 14:40:00,53.05,53.06,53.02,53.05,168629.0,41.4519,41.4597,41.4284,41.4519,168629.0
2016-03-31 14:50:00,53.05,53.08,53.02,53.05,211813.0,41.4519,41.4753,41.4284,41.4519,211813.0
2016-03-31 15:00:00,53.04,53.08,53.03,53.05,222220.0,41.4441,41.4753,41.4363,41.4519,222220.0
2016-03-31 15:10:00,53.05,53.08,53.02,53.08,299797.0,41.4519,41.4753,41.4284,41.4753,299797.0
2016-03-31 15:20:00,53.08,53.12,53.07,53.08,166404.0,41.4753,41.5066,41.4675,41.4753,166404.0
2016-03-31 15:30:00,53.09,53.12,53.08,53.1,275492.0,41.4831,41.5066,41.4753,41.491,275492.0
2016-03-31 15:40:00,53.1,53.14,53.07,53.1,520401.0,41.491,41.5222,41.4675,41.491,520401.0
2016-03-31 15:50:00,53.1,53.12,53.0,53.04,838390.0,41.491,41.5066,41.4128,41.4441,838390.0
2016-04-01 09:30:00,52.83,53.04,52.77,53.02,434727.0,41.28,41.4441,41.2331,41.4284,434727.0
2016-04-01 09:40:00,53.02,53.06,52.96,52.97,195290.0,41.4284,41.4597,41.3816,41.3894,195290.0
2016-04-01 09:50:00,52.96,53.05,52.93,53.04,255247.0,41.3816,41.4519,41.3581,41.4441,255247.0
2016-04-01 10:00:00,53.04,53.21,53.03,53.21,333890.0,41.4441,41.5769,41.4363,41.5769,333890.0
2016-04-01 10:10:00,53.21,53.25,53.19,53.23,215223.0,41.5769,41.6082,41.5613,41.5925,215223.0
2016-04-01 10:20:00,53.23,53.29,53.22,53.25,233877.0,41.5925,41.6394,41.5847,41.6082,233877.0
2016-04-01 10:30:00,53.25,53.3,53.21,53.28,287626.0,41.6082,41.6472,41.5769,41.6316,287626.0
2016-04-01 10:40:00,53.28,53.34,53.28,53.29,147365.0,41.6316,41.6785,41.6316,41.6394,147365.0
2016-04-01 10:50:00,53.3,53.36,53.27,53.34,243901.0,41.6472,41.6941,41.6238,41.6785,243901.0
2016-04-01 11:00:00,53.35,53.36,53.32,53.33,407312.0,41.6863,41.6941,41.6629,41.6707,407312.0
2016-04-01 11:10:00,53.33,53.38,53.33,53.36,189039.0,41.6707,41.7097,41.6707,41.6941,189039.0
2016-04-01 11:20:00,53.36,53.41,53.33,53.39,171309.0,41.6941,41.7332,41.6707,41.7175,171309.0
2016-04-01 11:30:00,53.38,53.44,53.38,53.4,320486.0,41.7097,41.7566,41.7097,41.7254,320486.0
2016-04-01 11:40:00,53.4,53.41,53.36,53.37,165510.0,41.7254,41.7332,41.6941,41.7019,165510.0
2016-04-01 11:50:00,53.38,53.38,53.33,53.35,827758.0,41.7097,41.7097,41.6707,41.6863,827758.0
2016-04-01 12:00:00,53.35,53.36,53.32,53.33,193240.0,41.6863,41.6941,41.6629,41.6707,193240.0
2016-04-01 12:10:00,53.33,53.35,53.3,53.34,107857.0,41.6707,41.6863,41.6472,41.6785,107857.0
2016-04-01 12:20:00,53.34,53.35,53.31,53.35,100285.0,41.6785,41.6863,41.655,41.6863,100285.0
2016-04-01 12:30:00,53.35,53.36,53.33,53.36,131093.0,41.6863,41.6941,41.6707,41.6941,131093.0
2016-04-01 12:40:00,53.36,53.41,53.36,53.41,523911.0,41.6941,41.7332,41.6941,41.7332,523911.0
2016-04-01 12:50:00,53.41,53.41,53.33,53.36,239440.0,41.7332,41.7332,41.6707,41.6941,239440.0
2016-04-01 13:00:00,53.37,53.38,53.35,53.37,171472.0,41.7019,41.7097,41.6863,41.7019,171472.0
2016-04-01 13:10:00,53.37,53.39,53.36,53.38,123523.0,41.7019,41.7175,41.6941,41.7097,123523.0
2016-04-01 13:20:00,53.38,53.45,53.37,53.42,106006.0,41.7097,41.7644,41.7019,41.741,106006.0
2016-04-01 13:30:00,53.43,53.47,53.42,53.46,132256.0,41.7488,41.7801,41.741,41.7722,132256.0
2016-04-01 13:40:00,53.45,53.48,53.45,53.47,143734.0,41.7644,41.7879,41.7644,41.7801,143734.0
2016-04-01 13:50:00,53.47,53.51,53.47,53.5,100960.0,41.7801,41.8113,41.7801,41.8035,100960.0
2016-04-01 14:00:00,53.51,53.53,53.49,53.51,298287.0,41.8113,41.8269,41.7957,41.8113,298287.0
2016-04-01 14:10:00,53.51,53.53,53.5,53.51,292968.0,41.8113,41.8269,41.8035,41.8113,292968.0
2016-04-01 14:20:00,53.51,53.51,53.47,53.49,507544.0,41.8113,41.8113,41.7801,41.7957,507544.0
2016-04-01 14:30:00,53.48,53.55,53.48,53.53,227566.0,41.7879,41.8426,41.7879,41.8269,227566.0
2016-04-01 14:40:00,53.52,53.61,53.52,53.59,157965.0,41.8191,41.8895,41.8191,41.8738,157965.0
2016-04-01 14:50:00,53.59,53.6,53.58,53.58,139736.0,41.8738,41.8816,41.866,41.866,139736.0
2016-04-01 15:00:00,53.58,53.61,53.57,53.58,291734.0,41.866,41.8895,41.8582,41.866,291734.0
2016-04-01 15:10:00,53.58,53.6,53.55,53.58,186059.0,41.866,41.8816,41.8426,41.866,186059.0
2016-04-01 15:20:00,53.57,53.6,53.55,53.6,219076.0,41.8582,41.8816,41.8426,41.8816,219076.0
2016-04-01 15:30:00,53.59,53.65,53.58,53.65,459381.0,41.8738,41.9207,41.866,41.9207,459381.0
2016-04-01 15:40:00,53.65,53.71,53.64,53.7,344423.0,41.9207,41.9676,41.9129,41.9598,344423.0
2016-04-01 15:50:00,53.7,53.77,53.65,53.72,3072507.0,41.9598,42.0145,41.9207,41.9754,3072507.0
2016-04-04 09:30:00,53.69,53.75,53.59,53.68,449765.0,41.952,41.9988,41.8738,41.9441,449765.0
2016-04-04 09:40:00,53.68,53.7,53.52,53.62,372719.0,41.9441,41.9598,41.8191,41.8973,372719.0
2016-04-04 09:50:00,53.63,53.63,53.49,53.52,248082.0,41.9051,41.9051,41.7957,41.8191,248082.0
2016-04-04 10:00:00,53.53,53.57,53.47,53.54,258629.0,41.8269,41.8582,41.7801,41.8348,258629.0
2016-04-04 10:10:00,53.54,53.56,53.45,53.47,540801.0,41.8348,41.8504,41.7644,41.7801,540801.0
2016-04-04 10:20:00,53.47,53.49,53.43,53.47,245642.0,41.7801,41.7957,41.7488,41.7801,245642.0
2016-04-04 10:30:00,53.47,53.49,53.36,53.42,225617.0,41.7801,41.7957,41.6941,41.741,225617.0
2016-04-04 10:40:00,53.41,53.43,53.38,53.41,148256.0,41.7332,41.7488,41.7097,41.7332,148256.0
2016-04-04 10:50:00,53.41,53.43,53.39,53.39,256106.0,41.7332,41.7488,41.7175,41.7175,256106.0
2016-04-04 11:00:00,53.39,53.44,53.38,53.41,133371.0,41.7175,41.7566,41.7097,41.7332,133371.0
2016-04-04 11:10:00,53.42,53.47,53.4,53.43,223237.0,41.741,41.7801,41.7254,41.7488,223237.0
2016-04-04 11:20:00,53.43,53.45,53.41,53.43,56627.0,41.7488,41.7644,41.7332,41.7488,56627.0
2016-04-04 11:30:00,53.43,53.49,53.43,53.46,112385.0,41.7488,41.7957,41.7488,41.7722,112385.0
2016-04-04 11:40:00,53.46,53.47,53.43,53.43,31904.0,41.7722,41.7801,41.7488,41.7488,31904.0
2016-04-04 11:50:00,53.43,53.46,53.42,53.42,133483.0,41.7488,41.7722,41.741,41.741,133483.0
2016-04-04 12:00:00,53.42,53.47,53.41,53.46,139088.0,41.741,41.7801,41.7332,41.7722,139088.0
2016-04-04 12:10:00,53.46,53.49,53.45,53.48,143749.0,41.7722,41.7957,41.7644,41.7879,143749.0
2016-04-04 12:20:00,53.49,53.5,53.45,53.47,93448.0,41.7957,41.8035,41.7644,41.7801,93448.0
2016-04-04 12:30:00,53.47,53.47,53.45,53.46,61579.0,41.7801,41.7801,41.7644,41.7722,61579.0
2016-04-04 12:40:00,53.45,53.49,53.45,53.48,54464.0,41.7644,41.7957,41.7644,41.7879,54464.0
2016-04-04 12:50:00,53.48,53.5,53.46,53.47,151055.0,41.7879,41.8035,41.7722,41.7801,151055.0
2016-04-04 13:00:00,53.47,53.47,53.44,53.44,59361.0,41.7801,41.7801,41.7566,41.7566,59361.0
2016-04-04 13:10:00,53.44,53.46,53.43,53.45,92331.0,41.7566,41.7722,41.7488,41.7644,92331.0
2016-04-04 13:20:00,53.44,53.49,53.44,53.48,124809.0,41.7566,41.7957,41.7566,41.7879,124809.0
2016-04-04 13:30:00,53.48,53.49,53.43,53.46,86816.0,41.7879,41.7957,41.7488,41.7722,86816.0
2016-04-04 13:40:00,53.45,53.46,53.43,53.45,98084.0,41.7644,41.7722,41.7488,41.7644,98084.0
2016-04-04 13:50:00,53.46,53.46,53.41,53.43,76606.0,41.7722,41.7722,41.7332,41.7488,76606.0
2016-04-04 14:00:00,53.43,53.45,53.39,53.4,274103.0,41.7488,41.7644,41.7175,41.7254,274103.0
2016-04-04 14:10:00,53.4,53.45,53.38,53.45,355160.0,41.7254,41.7644,41.7097,41.7644,355160.0
2016-04-04 14:20:00,53.44,53.52,53.43,53.52,347761.0,41.7566,41.8191,41.7488,41.8191,347761.0
2016-04-04 14:30:00,53.52,53.53,53.5,53.51,269348.0,41.8191,41.8269,41.8035,41.8113,269348.0
2016-04-04 14:40:00,53.5,53.57,53.5,53.57,240575.0,41.8035,41.8582,41.8035,41.8582,240575.0
2016-04-04 14:50:00,53.57,53.57,53.51,53.53,181883.0,41.8582,41.8582,41.8113,41.8269,181883.0
2016-04-04 15:00:00,53.53,53.56,53.52,53.53,106828.0,41.8269,41.8504,41.8191,41.8269,106828.0
2016-04-04 15:10:00,53.53,53.56,53.51,53.52,77974.0,41.8269,41.8504,41.8113,41.8191,77974.0
2016-04-04 15:20:00,53.52,53.52,53.48,53.49,367327.0,41.8191,41.8191,41.7879,41.7957,367327.0
2016-04-04 15:30:00,53.5,53.54,53.49,53.51,292691.0,41.8035,41.8348,41.7957,41.8113,292691.0
2016-04-04 15:40:00,53.5,53.54,53.47,53.52,459450.0,41.8035,41.8348,41.7801,41.8191,459450.0
2016-04-04 15:50:00,53.53,53.62,53.52,53.62,2385199.0,41.8269,41.8973,41.8191,41.8973,2385199.0
2016-04-05 09:30:00,53.42,53.54,53.27,53.33,596787.0,41.741,41.8348,41.6238,41.6707,596787.0
2016-04-05 09:40:00,53.33,53.34,53.28,53.34,382816.0,41.6707,41.6785,41.6316,41.6785,382816.0
2016-04-05 09:50:00,53.33,53.38,53.31,53.32,173422.0,41.6707,41.7097,41.655,41.6629,173422.0
2016-04-05 10:00:00,53.32,53.45,53.31,53.41,381375.0,41.6629,41.7644,41.655,41.7332,381375.0
2016-04-05 10:10:00,53.42,53.43,53.34,53.35,224960.0,41.741,41.7488,41.6785,41.6863,224960.0
2016-04-05 10:20:00,53.35,53.35,53.27,53.32,180876.0,41.6863,41.6863,41.6238,41.6629,180876.0
2016-04-05 10:30:00,53.32,53.35,53.28,53.3,165827.0,41.6629,41.6863,41.6316,41.6472,165827.0
2016-04-05 10:40:00,53.28,53.31,53.25,53.3,175064.0,41.6316,41.655,41.6082,41.6472,175064.0
2016-04-05 10:50:00,53.3,53.31,53.26,53.3,103776.0,41.6472,41.655,41.616,41.6472,103776.0
2016-04-05 11:00:00,53.3,53.36,53.28,53.36,90295.0,41.6472,41.6941,41.6316,41.6941,90295.0
2016-04-05 11:10:00,53.36,53.38,53.32,53.35,263865.0,41.6941,41.7097,41.6629,41.6863,263865.0
2016-04-05 11:20:00,53.35,53.38,53.33,53.34,100013.0,41.6863,41.7097,41.6707,41.6785,100013.0
2016-04-05 11:30:00,53.34,53.37,53.25,53.28,189523.0,41.6785,41.7019,41.6082,41.6316,189523.0
2016-04-05 11:40:00,53.28,53.3,53.24,53.26,169760.0,41.6316,41.6472,41.6003,41.616,169760.0
2016-04-05 11:50:00,53.26,53.27,53.23,53.27,110698.0,41.616,41.6238,41.5925,41.6238,110698.0
2016-04-05 12:00:00,53.28,53.34,53.28,53.32,126500.0,41.6316,41.6785,41.6316,41.6629,126500.0
2016-04-05 12:10:00,53.31,53.33,53.23,53.25,95136.0,41.655,41.6707,41.5925,41.6082,95136.0
2016-04-05 12:20:00,53.25,53.31,53.23,53.29,140056.0,41.6082,41.655,41.5925,41.6394,140056.0
2016-04-05 12:30:00,53.29,53.31,53.27,53.3,115165.0,41.6394,41.655,41.6238,41.6472,115165.0
2016-04-05 12:40:00,53.31,53.31,53.27,53.28,55001.0,41.655,41.655,41.6238,41.6316,55001.0
2016-04-05 12:50:00,53.28,53.29,53.26,53.27,61839.0,41.6316,41.6394,41.616,41.6238,61839.0
2016-04-05 13:00:00,53.26,53.29,53.24,53.25,127777.0,41.616,41.6394,41.6003,41.6082,127777.0
2016-04-05 13:10:00,53.25,53.32,53.25,53.28,97996.0,41.6082,41.6629,41.6082,41.6316,97996.0
2016-04-05 13:20:00,53.29,53.32,53.28,53.32,112525.0,41.6394,41.6629,41.6316,41.6629,112525.0
2016-04-05 13:30:00,53.33,53.33,53.26,53.26,68359.0,41.6707,41.6707,41.616,41.616,68359.0
2016-04-05 13:40:00,53.26,53.27,53.23,53.24,123865.0,41.616,41.6238,41.5925,41.6003,123865.0
2016-04-05 13:50:00,53.24,53.3,53.24,53.27,67618.0,41.6003,41.6472,41.6003,41.6238,67618.0
2016-04-05 14:00:00,53.26,53.27,53.25,53.25,61996.0,41.616,41.6238,41.6082,41.6082,61996.0
2016-04-05 14:10:00,53.26,53.32,53.24,53.3,267131.0,41.616,41.6629,41.6003,41.6472,267131.0
2016-04-05 14:20:00,53.31,53.35,53.29,53.34,70214.0,41.655,41.6863,41.6394,41.6785,70214.0
2016-04-05 14:30:00,53.35,53.35,53.33,53.34,168791.0,41.6863,41.6863,41.6707,41.6785,168791.0
2016-04-05 14:40:00,53.34,53.35,53.32,53.33,80431.0,41.6785,41.6863,41.6629,41.6707,80431.0
2016-04-05 14:50:00,53.33,53.37,53.33,53.34,123972.0,41.6707,41.7019,41.6707,41.6785,123972.0
2016-04-05 15:00:00,53.34,53.35,53.28,53.28,129507.0,41.6785,41.6863,41.6316,41.6316,129507.0
2016-04-05 15:10:00,53.28,53.28,53.25,53.26,72698.0,41.6316,41.6316,41.6082,41.616,72698.0
2016-04-05 15:20:00,53.27,53.29,53.23,53.24,168977.0,41.6238,41.6394,41.5925,41.6003,168977.0
2016-04-05 15:30:00,53.23,53.28,53.18,53.2,222956.0,41.5925,41.6316,41.5535,41.5691,222956.0
2016-04-05 15:40:00,53.2,53.23,53.17,53.23,246643.0,41.5691,41.5925,41.5456,41.5925,246643.0
2016-04-05 15:50:00,53.22,53.27,53.16,53.27,2902546.0,41.5847,41.6238,41.5378,41.6238,2902546.0
2016-04-06 09:30:00,53.29,53.45,53.14,53.34,535782.0,41.6394,41.7644,41.5222,41.6785,535782.0
2016-04-06 09:40:00,53.34,53.39,53.29,53.36,267532.0,41.6785,41.7175,41.6394,41.6941,267532.0
2016-04-06 09:50:00,53.36,53.42,53.34,53.4,351650.0,41.6941,41.741,41.6785,41.7254,351650.0
2016-04-06 10:00:00,53.41,53.45,53.39,53.41,167925.0,41.7332,41.7644,41.7175,41.7332,167925.0
2016-04-06 10:10:00,53.41,53.44,53.34,53.36,368081.0,41.7332,41.7566,41.6785,41.6941,368081.0
2016-04-06 10:20:00,53.35,53.42,53.34,53.42,114885.0,41.6863,41.741,41.6785,41.741,114885.0
2016-04-06 10:30:00,53.42,53.45,53.38,53.42,478890.0,41.741,41.7644,41.7097,41.741,478890.0
2016-04-06 10:40:00,53.42,53.47,53.41,53.47,191403.0,41.741,41.7801,41.7332,41.7801,191403.0
2016-04-06 10:50:00,53.47,53.48,53.41,53.48,177382.0,41.7801,41.7879,41.7332,41.7879,177382.0
2016-04-06 11:00:00,53.48,53.51,53.44,53.46,157231.0,41.7879,41.8113,41.7566,41.7722,157231.0
2016-04-06 11:10:00,53.46,53.46,53.38,53.41,82097.0,41.7722,41.7722,41.7097,41.7332,82097.0
2016-04-06 11:20:00,53.42,53.46,53.42,53.46,42110.0,41.741,41.7722,41.741,41.7722,42110.0
2016-04-06 11:30:00,53.47,53.49,53.42,53.42,106754.0,41.7801,41.7957,41.741,41.741,106754.0
2016-04-06 11:40:00,53.42,53.46,53.41,53.44,145867.0,41.741,41.7722,41.7332,41.7566,145867.0
2016-04-06 11:50:00,53.43,53.45,53.42,53.43,80038.0,41.7488,41.7644,41.741,41.7488,80038.0
2016-04-06 12:00:00,53.42,53.43,53.39,53.4,26782.0,41.741,41.7488,41.7175,41.7254,26782.0
2016-04-06 12:10:00,53.4,53.4,53.38,53.4,63050.0,41.7254,41.7254,41.7097,41.7254,63050.0
2016-04-06 12:20:00,53.4,53.43,53.39,53.43,83787.0,41.7254,41.7488,41.7175,41.7488,83787.0
2016-04-06 12:30:00,53.43,53.45,53.42,53.45,45901.0,41.7488,41.7644,41.741,41.7644,45901.0
2016-04-06 12:40:00,53.45,53.45,53.41,53.42,61691.0,41.7644,41.7644,41.7332,41.741,61691.0
2016-04-06 12:50:00,53.42,53.46,53.41,53.42,65638.0,41.741,41.7722,41.7332,41.741,65638.0
2016-04-06 13:00:00,53.43,53.46,53.41,53.45,69722.0,41.7488,41.7722,41.7332,41.7644,69722.0
2016-04-06 13:10:00,53.45,53.5,53.45,53.47,97588.0,41.7644,41.8035,41.7644,41.7801,97588.0
2016-04-06 13:20:00,53.47,53.48,53.45,53.46,95903.0,41.7801,41.7879,41.7644,41.7722,95903.0
2016-04-06 13:30:00,53.46,53.48,53.45,53.48,51079.0,41.7722,41.7879,41.7644,41.7879,51079.0
2016-04-06 13:40:00,53.48,53.52,53.47,53.5,44806.0,41.7879,41.8191,41.7801,41.8035,44806.0
2016-04-06 13:50:00,53.51,53.51,53.47,53.48,118802.0,41.8113,41.8113,41.7801,41.7879,118802.0
2016-04-06 14:00:00,53.48,53.49,53.4,53.41,560069.0,41.7879,41.7957,41.7254,41.7332,560069.0
2016-04-06 14:10:00,53.41,53.46,53.37,53.46,153007.0,41.7332,41.7722,41.7019,41.7722,153007.0
2016-04-06 14:20:00,53.46,53.47,53.42,53.44,115148.0,41.7722,41.7801,41.741,41.7566,115148.0
2016-04-06 14:30:00,53.44,53.47,53.4,53.42,131598.0,41.7566,41.7801,41.7254,41.741,131598.0
2016-04-06 14:40:00,53.43,53.45,53.42,53.45,59915.0,41.7488,41.7644,41.741,41.7644,59915.0
2016-04-06 14:50:00,53.45,53.52,53.43,53.5,148629.0,41.7644,41.8191,41.7488,41.8035,148629.0
2016-04-06 15:00:00,53.51,53.61,53.48,53.61,386501.0,41.8113,41.8895,41.7879,41.8895,386501.0
2016-04-06 15:10:00,53.61,53.63,53.57,53.63,338630.0,41.8895,41.9051,41.8582,41.9051,338630.0
2016-04-06 15:20:00,53.63,53.63,53.6,53.63,238336.0,41.9051,41.9051,41.8816,41.9051,238336.0
2016-04-06 15:30:00,53.63,53.67,53.6,53.61,531019.0,41.9051,41.9363,41.8816,41.8895,531019.0
2016-04-06 15:40:00,53.61,53.67,53.61,53.66,393986.0,41.8895,41.9363,41.8895,41.9285,393986.0
2016-04-06 15:50:00,53.66,53.71,53.65,53.69,2576754.0,41.9285,41.9676,41.9207,41.952,2576754.0
2016-04-07 09:30:00,53.34,53.53,53.27,53.34,425975.0,41.6785,41.8269,41.6238,41.6785,425975.0
2016-04-07 09:40:00,53.35,53.39,53.3,53.39,297336.0,41.6863,41.7175,41.6472,41.7175,297336.0
2016-04-07 09:50:00,53.39,53.45,53.39,53.41,167938.0,41.7175,41.7644,41.7175,41.7332,167938.0
2016-04-07 10:00:00,53.41,53.45,53.38,53.42,201674.0,41.7332,41.7644,41.7097,41.741,201674.0
2016-04-07 10:10:00,53.42,53.42,53.28,53.29,248493.0,41.741,41.741,41.6316,41.6394,248493.0
2016-04-07 10:20:00,53.28,53.3,53.21,53.22,807251.0,41.6316,41.6472,41.5769,41.5847,807251.0
2016-04-07 10:30:00,53.22,53.27,53.2,53.27,211400.0,41.5847,41.6238,41.5691,41.6238,211400.0
2016-04-07 10:40:00,53.26,53.26,53.22,53.26,254441.0,41.616,41.616,41.5847,41.616,254441.0
2016-04-07 10:50:00,53.26,53.32,53.25,53.3,253569.0,41.616,41.6629,41.6082,41.6472,253569.0
2016-04-07 11:00:00,53.3,53.3,53.22,53.24,124123.0,41.6472,41.6472,41.5847,41.6003,124123.0
2016-04-07 11:10:00,53.24,53.27,53.23,53.25,190374.0,41.6003,41.6238,41.5925,41.6082,190374.0
2016-04-07 11:20:00,53.25,53.25,53.19,53.22,107479.0,41.6082,41.6082,41.5613,41.5847,107479.0
2016-04-07 11:30:00,53.22,53.27,53.2,53.24,103292.0,41.5847,41.6238,41.5691,41.6003,103292.0
2016-04-07 11:40:00,53.23,53.25,53.2,53.24,60711.0,41.5925,41.6082,41.5691,41.6003,60711.0
2016-04-07 11:50:00,53.23,53.24,53.17,53.19,167148.0,41.5925,41.6003,41.5456,41.5613,167148.0
2016-04-07 12:00:00,53.19,53.21,53.15,53.17,194980.0,41.5613,41.5769,41.53,41.5456,194980.0
2016-04-07 12:10:00,53.16,53.19,53.1,53.11,163724.0,41.5378,41.5613,41.491,41.4988,163724.0
2016-04-07 12:20:00,53.11,53.12,53.09,53.11,128941.0,41.4988,41.5066,41.4831,41.4988,128941.0
2016-04-07 12:30:00,53.11,53.14,53.09,53.13,62880.0,41.4988,41.5222,41.4831,41.5144,62880.0
2016-04-07 12:40:00,53.14,53.15,53.12,53.14,40667.0,41.5222,41.53,41.5066,41.5222,40667.0
2016-04-07 12:50:00,53.14,53.19,53.12,53.17,105553.0,41.5222,41.5613,41.5066,41.5456,105553.0
2016-04-07 13:00:00,53.16,53.18,53.13,53.16,53555.0,41.5378,41.5535,41.5144,41.5378,53555.0
2016-04-07 13:10:00,53.16,53.2,53.15,53.17,199727.0,41.5378,41.5691,41.53,41.5456,199727.0
2016-04-07 13:20:00,53.18,53.19,53.15,53.16,69589.0,41.5535,41.5613,41.53,41.5378,69589.0
2016-04-07 13:30:00,53.16,53.2,53.15,53.19,87294.0,41.5378,41.5691,41.53,41.5613,87294.0
2016-04-07 13:40:00,53.19,53.2,53.1,53.12,227832.0,41.5613,41.5691,41.491,41.5066,227832.0
2016-04-07 13:50:00,53.12,53.12,53.05,53.05,273562.0,41.5066,41.5066,41.4519,41.4519,273562.0
2016-04-07 14:00:00,53.05,53.06,53.02,53.03,142267.0,41.4519,41.4597,41.4284,41.4363,142267.0
2016-04-07 14:10:00,53.03,53.06,53.01,53.01,184672.0,41.4363,41.4597,41.4206,41.4206,184672.0
2016-04-07 14:20:00,53.02,53.06,53.02,53.04,139757.0,41.4284,41.4597,41.4284,41.4441,139757.0
2016-04-07 14:30:00,53.05,53.09,53.03,53.09,261777.0,41.4519,41.4831,41.4363,41.4831,261777.0
2016-04-07 14:40:00,53.08,53.09,52.96,52.98,380904.0,41.4753,41.4831,41.3816,41.3972,380904.0
2016-04-07 14:50:00,52.98,52.99,52.95,52.98,175910.0,41.3972,41.405,41.3737,41.3972,175910.0
2016-04-07 15:00:00,52.97,53.07,52.97,53.07,375051.0,41.3894,41.4675,41.3894,41.4675,375051.0
2016-04-07 15:10:00,53.06,53.1,53.05,53.07,476440.0,41.4597,41.491,41.4519,41.4675,476440.0
2016-04-07 15:20:00,53.07,53.11,53.06,53.1,290374.0,41.4675,41.4988,41.4597,41.491,290374.0
2016-04-07 15:30:00,53.1,53.15,53.06,53.08,566569.0,41.491,41.53,41.4597,41.4753,566569.0
2016-04-07 15:40:00,53.08,53.15,53.06,53.14,645927.0,41.4753,41.53,41.4597,41.5222,645927.0
2016-04-07 15:50:00,53.13,53.18,53.07,53.15,1660736.0,41.5144,41.5535,41.4675,41.53,1660736.0
2016-04-08 09:30:00,53.29,53.35,53.25,53.3,438756.0,41.6394,41.6863,41.6082,41.6472,438756.0
2016-04-08 09:40:00,53.29,53.36,53.28,53.33,438140.0,41.6394,41.6941,41.6316,41.6707,438140.0
2016-04-08 09:50:00,53.33,53.4,53.32,53.4,245660.0,41.6707,41.7254,41.6629,41.7254,245660.0
2016-04-08 10:00:00,53.4,53.42,53.37,53.42,211279.0,41.7254,41.741,41.7019,41.741,211279.0
2016-04-08 10:10:00,53.42,53.43,53.35,53.36,167853.0,41.741,41.7488,41.6863,41.6941,167853.0
2016-04-08 10:20:00,53.36,53.38,53.31,53.33,152245.0,41.6941,41.7097,41.655,41.6707,152245.0
2016-04-08 10:30:00,53.33,53.35,53.29,53.29,124231.0,41.6707,41.6863,41.6394,41.6394,124231.0
2016-04-08 10:40:00,53.29,53.34,53.29,53.31,101297.0,41.6394,41.6785,41.6394,41.655,101297.0
2016-04-08 10:50:00,53.32,53.33,53.24,53.27,186415.0,41.6629,41.6707,41.6003,41.6238,186415.0
2016-04-08 11:00:00,53.28,53.31,53.27,53.3,84309.0,41.6316,41.655,41.6238,41.6472,84309.0
2016-04-08 11:10:00,53.3,53.33,53.26,53.31,90668.0,41.6472,41.6707,41.616,41.655,90668.0
2016-04-08 11:20:00,53.32,53.37,53.31,53.36,85412.0,41.6629,41.7019,41.655,41.6941,85412.0
2016-04-08 11:30:00,53.36,53.37,53.31,53.32,99987.0,41.6941,41.7019,41.655,41.6629,99987.0
2016-04-08 11:40:00,53.32,53.32,53.26,53.27,172680.0,41.6629,41.6629,41.616,41.6238,172680.0
2016-04-08 11:50:00,53.26,53.29,53.25,53.28,118727.0,41.616,41.6394,41.6082,41.6316,118727.0
2016-04-08 12:00:00,53.28,53.32,53.28,53.31,82360.0,41.6316,41.6629,41.6316,41.655,82360.0
2016-04-08 12:10:00,53.31,53.32,53.28,53.32,64208.0,41.655,41.6629,41.6316,41.6629,64208.0
2016-04-08 12:20:00,53.32,53.34,53.31,53.33,99459.0,41.6629,41.6785,41.655,41.6707,99459.0
2016-04-08 12:30:00,53.33,53.33,53.29,53.31,86206.0,41.6707,41.6707,41.6394,41.655,86206.0
2016-04-08 12:40:00,53.31,53.33,53.29,53.33,65030.0,41.655,41.6707,41.6394,41.6707,65030.0
2016-04-08 12:50:00,53.34,53.35,53.33,53.34,92593.0,41.6785,41.6863,41.6707,41.6785,92593.0
2016-04-08 13:00:00,53.34,53.35,53.31,53.32,55968.0,41.6785,41.6863,41.655,41.6629,55968.0
2016-04-08 13:10:00,53.31,53.35,53.29,53.3,46360.0,41.655,41.6863,41.6394,41.6472,46360.0
2016-04-08 13:20:00,53.3,53.33,53.29,53.31,50427.0,41.6472,41.6707,41.6394,41.655,50427.0
2016-04-08 13:30:00,53.31,53.35,53.3,53.35,44016.0,41.655,41.6863,41.6472,41.6863,44016.0
2016-04-08 13:40:00,53.35,53.37,53.34,53.36,53606.0,41.6863,41.7019,41.6785,41.6941,53606.0
2016-04-08 13:50:00,53.36,53.44,53.35,53.44,53258.0,41.6941,41.7566,41.6863,41.7566,53258.0
2016-04-08 14:00:00,53.44,53.44,53.38,53.42,110000.0,41.7566,41.7566,41.7097,41.741,110000.0
2016-04-08 14:10:00,53.43,53.47,53.42,53.44,74253.0,41.7488,41.7801,41.741,41.7566,74253.0
2016-04-08 14:20:00,53.45,53.47,53.43,53.47,143965.0,41.7644,41.7801,41.7488,41.7801,143965.0
2016-04-08 14:30:00,53.47,53.47,53.4,53.4,146452.0,41.7801,41.7801,41.7254,41.7254,146452.0
2016-04-08 14:40:00,53.4,53.42,53.39,53.4,75757.0,41.7254,41.741,41.7175,41.7254,75757.0
2016-04-08 14:50:00,53.39,53.4,53.34,53.37,118989.0,41.7175,41.7254,41.6785,41.7019,118989.0
2016-04-08 15:00:00,53.37,53.38,53.27,53.27,333414.0,41.7019,41.7097,41.6238,41.6238,333414.0
2016-04-08 15:10:00,53.28,53.32,53.27,53.29,134043.0,41.6316,41.6629,41.6238,41.6394,134043.0
2016-04-08 15:20:00,53.3,53.32,53.28,53.3,97906.0,41.6472,41.6629,41.6316,41.6472,97906.0
2016-04-08 15:30:00,53.3,53.31,53.24,53.28,224843.0,41.6472,41.655,41.6003,41.6316,224843.0
2016-04-08 15:40:00,53.29,53.32,53.25,53.31,296363.0,41.6394,41.6629,41.6082,41.655,296363.0
2016-04-08 15:50:00,53.31,53.41,53.28,53.4,585814.0,41.655,41.7332,41.6316,41.7254,585814.0
2016-04-11 09:30:00,53.47,53.64,53.47,53.57,343208.0,41.7801,41.9129,41.7801,41.8582,343208.0
2016-04-11 09:40:00,53.57,53.58,53.47,53.49,211882.0,41.8582,41.866,41.7801,41.7957,211882.0
2016-04-11 09:50:00,53.49,53.52,53.44,53.45,149040.0,41.7957,41.8191,41.7566,41.7644,149040.0
2016-04-11 10:00:00,53.45,53.55,53.44,53.51,255478.0,41.7644,41.8426,41.7566,41.8113,255478.0
2016-04-11 10:10:00,53.51,53.51,53.45,53.48,269797.0,41.8113,41.8113,41.7644,41.7879,269797.0
2016-04-11 10:20:00,53.47,53.52,53.47,53.52,93755.0,41.7801,41.8191,41.7801,41.8191,93755.0
2016-04-11 10:30:00,53.52,53.55,53.5,53.51,77800.0,41.8191,41.8426,41.8035,41.8113,77800.0
2016-04-11 10:40:00,53.5,53.51,53.41,53.45,139071.0,41.8035,41.8113,41.7332,41.7644,139071.0
2016-04-11 10:50:00,53.45,53.46,53.38,53.39,180251.0,41.7644,41.7722,41.7097,41.7175,180251.0
2016-04-11 11:00:00,53.4,53.41,53.36,53.4,96115.0,41.7254,41.7332,41.6941,41.7254,96115.0
2016-04-11 11:10:00,53.4,53.42,53.37,53.38,91873.0,41.7254,41.741,41.7019,41.7097,91873.0
2016-04-11 11:20:00,53.37,53.42,53.36,53.42,60470.0,41.7019,41.741,41.6941,41.741,60470.0
2016-04-11 11:30:00,53.43,53.43,53.35,53.36,125238.0,41.7488,41.7488,41.6863,41.6941,125238.0
2016-04-11 11:40:00,53.36,53.38,53.33,53.34,38473.0,41.6941,41.7097,41.6707,41.6785,38473.0
2016-04-11 11:50:00,53.35,53.35,53.32,53.35,49479.0,41.6863,41.6863,41.6629,41.6863,49479.0
2016-04-11 12:00:00,53.34,53.35,53.32,53.33,40765.0,41.6785,41.6863,41.6629,41.6707,40765.0
2016-04-11 12:10:00,53.32,53.37,53.32,53.36,56284.0,41.6629,41.7019,41.6629,41.6941,56284.0
2016-04-11 12:20:00,53.36,53.36,53.31,53.31,87437.0,41.6941,41.6941,41.655,41.655,87437.0
2016-04-11 12:30:00,53.31,53.32,53.28,53.3,66284.0,41.655,41.6629,41.6316,41.6472,66284.0
2016-04-11 12:40:00,53.29,53.35,53.29,53.35,74312.0,41.6394,41.6863,41.6394,41.6863,74312.0
2016-04-11 12:50:00,53.35,53.38,53.34,53.36,61630.0,41.6863,41.7097,41.6785,41.6941,61630.0
2016-04-11 13:00:00,53.36,53.37,53.34,53.34,62117.0,41.6941,41.7019,41.6785,41.6785,62117.0
2016-04-11 13:10:00,53.34,53.38,53.33,53.34,70689.0,41.6785,41.7097,41.6707,41.6785,70689.0
2016-04-11 13:20:00,53.33,53.35,53.28,53.3,122229.0,41.6707,41.6863,41.6316,41.6472,122229.0
2016-04-11 13:30:00,53.3,53.34,53.28,53.29,104197.0,41.6472,41.6785,41.6316,41.6394,104197.0
2016-04-11 13:40:00,53.29,53.3,53.26,53.28,61945.0,41.6394,41.6472,41.616,41.6316,61945.0
2016-04-11 13:50:00,53.28,53.29,53.25,53.26,76738.0,41.6316,41.6394,41.6082,41.616,76738.0
2016-04-11 14:00:00,53.27,53.3,53.22,53.23,218456.0,41.6238,41.6472,41.5847,41.5925,218456.0
2016-04-11 14:10:00,53.23,53.28,53.23,53.27,205692.0,41.5925,41.6316,41.5925,41.6238,205692.0
2016-04-11 14:20:00,53.27,53.31,53.24,53.24,91487.0,41.6238,41.655,41.6003,41.6003,91487.0
2016-04-11 14:30:00,53.23,53.28,53.2,53.28,245733.0,41.5925,41.6316,41.5691,41.6316,245733.0
2016-04-11 14:40:00,53.29,53.3,53.26,53.28,153629.0,41.6394,41.6472,41.616,41.6316,153629.0
2016-04-11 14:50:00,53.29,53.32,53.24,53.26,139481.0,41.6394,41.6629,41.6003,41.616,139481.0
2016-04-11 15:00:00,53.27,53.27,53.17,53.18,270533.0,41.6238,41.6238,41.5456,41.5535,270533.0
2016-04-11 15:10:00,53.18,53.21,53.16,53.17,230341.0,41.5535,41.5769,41.5378,41.5456,230341.0
2016-04-11 15:20:00,53.17,53.18,53.12,53.13,174011.0,41.5456,41.5535,41.5066,41.5144,174011.0
2016-04-11 15:30:00,53.13,53.14,53.06,53.06,295273.0,41.5144,41.5222,41.4597,41.4597,295273.0
2016-04-11 15:40:00,53.06,53.07,53.01,53.04,232997.0,41.4597,41.4675,41.4206,41.4441,232997.0
2016-04-11 15:50:00,53.05,53.05,52.99,53.02,1077141.0,41.4519,41.4519,41.405,41.4284,1077141.0
2016-04-12 09:30:00,53.04,53.19,53.04,53.08,312019.0,41.4441,41.5613,41.4441,41.4753,312019.0
2016-04-12 09:40:00,53.07,53.22,53.07,53.18,150293.0,41.4675,41.5847,41.4675,41.5535,150293.0
2016-04-12 09:50:00,53.18,53.22,53.15,53.21,142618.0,41.5535,41.5847,41.53,41.5769,142618.0
2016-04-12 10:00:00,53.21,53.21,53.12,53.15,96686.0,41.5769,41.5769,41.5066,41.53,96686.0
2016-04-12 10:10:00,53.14,53.15,53.08,53.09,242998.0,41.5222,41.53,41.4753,41.4831,242998.0
2016-04-12 10:20:00,53.09,53.12,53.06,53.11,140208.0,41.4831,41.5066,41.4597,41.4988,140208.0
2016-04-12 10:30:00,53.11,53.27,53.08,53.13,298005.0,41.4988,41.6238,41.4753,41.5144,298005.0
2016-04-12 10:40:00,53.12,53.17,53.08,53.12,250807.0,41.5066,41.5456,41.4753,41.5066,250807.0
2016-04-12 10:50:00,53.12,53.31,53.11,53.26,440961.0,41.5066,41.655,41.4988,41.616,440961.0
2016-04-12 11:00:00,53.27,53.29,53.2,53.29,437666.0,41.6238,41.6394,41.5691,41.6394,437666.0
2016-04-12 11:10:00,53.28,53.33,53.26,53.32,840696.0,41.6316,41.6707,41.616,41.6629,840696.0
2016-04-12 11:20:00,53.32,53.36,53.3,53.35,223724.0,41.6629,41.6941,41.6472,41.6863,223724.0
2016-04-12 11:30:00,53.35,53.4,53.35,53.35,184635.0,41.6863,41.7254,41.6863,41.6863,184635.0
2016-04-12 11:40:00,53.35,53.36,53.32,53.36,151059.0,41.6863,41.6941,41.6629,41.6941,151059.0
2016-04-12 11:50:00,53.35,53.37,53.3,53.3,122102.0,41.6863,41.7019,41.6472,41.6472,122102.0
2016-04-12 12:00:00,53.31,53.33,53.26,53.27,63344.0,41.655,41.6707,41.616,41.6238,63344.0
2016-04-12 12:10:00,53.27,53.29,53.24,53.27,189468.0,41.6238,41.6394,41.6003,41.6238,189468.0
2016-04-12 12:20:00,53.27,53.27,53.23,53.25,160286.0,41.6238,41.6238,41.5925,41.6082,160286.0
2016-04-12 12:30:00,53.25,53.28,53.23,53.27,277933.0,41.6082,41.6316,41.5925,41.6238,277933.0
2016-04-12 12:40:00,53.27,53.29,53.25,53.27,176397.0,41.6238,41.6394,41.6082,41.6238,176397.0
2016-04-12 12:50:00,53.27,53.3,53.26,53.29,128822.0,41.6238,41.6472,41.616,41.6394,128822.0
2016-04-12 13:00:00,53.29,53.31,53.25,53.26,83998.0,41.6394,41.655,41.6082,41.616,83998.0
2016-04-12 13:10:00,53.26,53.28,53.25,53.26,96639.0,41.616,41.6316,41.6082,41.616,96639.0
2016-04-12 13:20:00,53.26,53.29,53.25,53.26,84487.0,41.616,41.6394,41.6082,41.616,84487.0
2016-04-12 13:30:00,53.26,53.3,53.23,53.25,157546.0,41.616,41.6472,41.5925,41.6082,157546.0
2016-04-12 13:40:00,53.24,53.31,53.24,53.28,122306.0,41.6003,41.655,41.6003,41.6316,122306.0
2016-04-12 13:50:00,53.28,53.31,53.26,53.31,182413.0,41.6316,41.655,41.616,41.655,182413.0
2016-04-12 14:00:00,53.31,53.31,53.26,53.28,127412.0,41.655,41.655,41.616,41.6316,127412.0
2016-04-12 14:10:00,53.28,53.34,53.27,53.34,197124.0,41.6316,41.6785,41.6238,41.6785,197124.0
2016-04-12 14:20:00,53.33,53.34,53.3,53.31,93140.0,41.6707,41.6785,41.6472,41.655,93140.0
2016-04-12 14:30:00,53.3,53.32,53.29,53.32,65679.0,41.6472,41.6629,41.6394,41.6629,65679.0
2016-04-12 14:40:00,53.32,53.35,53.31,53.33,125879.0,41.6629,41.6863,41.655,41.6707,125879.0
2016-04-12 14:50:00,53.32,53.35,53.3,53.33,145086.0,41.6629,41.6863,41.6472,41.6707,145086.0
2016-04-12 15:00:00,53.32,53.39,53.32,53.38,167679.0,41.6629,41.7175,41.6629,41.7097,167679.0
2016-04-12 15:10:00,53.39,53.4,53.37,53.39,113896.0,41.7175,41.7254,41.7019,41.7175,113896.0
2016-04-12 15:20:00,53.39,53.39,53.32,53.37,304394.0,41.7175,41.7175,41.6629,41.7019,304394.0
2016-04-12 15:30:00,53.37,53.42,53.35,53.36,304376.0,41.7019,41.741,41.6863,41.6941,304376.0
2016-04-12 15:40:00,53.36,53.39,53.31,53.32,414362.0,41.6941,41.7175,41.655,41.6629,414362.0
2016-04-12 15:50:00,53.31,53.37,53.3,53.35,686371.0,41.655,41.7019,41.6472,41.6863,686371.0
2016-04-13 09:30:00,53.35,53.55,53.33,53.36,451399.0,41.6863,41.8426,41.6707,41.6941,451399.0
2016-04-13 09:40:00,53.36,53.36,53.26,53.29,527850.0,41.6941,41.6941,41.616,41.6394,527850.0
2016-04-13 09:50:00,53.28,53.34,53.24,53.24,414619.0,41.6316,41.6785,41.6003,41.6003,414619.0
2016-04-13 10:00:00,53.25,53.25,53.12,53.13,252146.0,41.6082,41.6082,41.5066,41.5144,252146.0
2016-04-13 10:10:00,53.12,53.16,53.04,53.06,414671.0,41.5066,41.5378,41.4441,41.4597,414671.0
2016-04-13 10:20:00,53.05,53.08,53.01,53.02,343900.0,41.4519,41.4753,41.4206,41.4284,343900.0
2016-04-13 10:30:00,53.03,53.05,52.96,52.97,296360.0,41.4363,41.4519,41.3816,41.3894,296360.0
2016-04-13 10:40:00,52.97,52.97,52.88,52.9,347205.0,41.3894,41.3894,41.319,41.3347,347205.0
2016-04-13 10:50:00,52.9,53.01,52.9,52.97,613924.0,41.3347,41.4206,41.3347,41.3894,613924.0
2016-04-13 11:00:00,52.96,52.98,52.92,52.95,382043.0,41.3816,41.3972,41.3503,41.3737,382043.0
2016-04-13 11:10:00,52.95,52.97,52.88,52.89,144838.0,41.3737,41.3894,41.319,41.3269,144838.0
2016-04-13 11:20:00,52.89,52.94,52.87,52.94,798166.0,41.3269,41.3659,41.3112,41.3659,798166.0
2016-04-13 11:30:00,52.94,53.0,52.94,52.96,578855.0,41.3659,41.4128,41.3659,41.3816,578855.0
2016-04-13 11:40:00,52.96,52.97,52.91,52.93,174135.0,41.3816,41.3894,41.3425,41.3581,174135.0
2016-04-13 11:50:00,52.94,52.97,52.92,52.94,302896.0,41.3659,41.3894,41.3503,41.3659,302896.0
2016-04-13 12:00:00,52.95,52.97,52.92,52.97,66884.0,41.3737,41.3894,41.3503,41.3894,66884.0
2016-04-13 12:10:00,52.96,52.97,52.91,52.92,183695.0,41.3816,41.3894,41.3425,41.3503,183695.0
2016-04-13 12:20:00,52.92,52.93,52.86,52.89,299943.0,41.3503,41.3581,41.3034,41.3269,299943.0
2016-04-13 12:30:00,52.88,52.89,52.84,52.86,154420.0,41.319,41.3269,41.2878,41.3034,154420.0
2016-04-13 12:40:00,52.85,52.9,52.85,52.88,151159.0,41.2956,41.3347,41.2956,41.319,151159.0
2016-04-13 12:50:00,52.89,52.9,52.87,52.88,72510.0,41.3269,41.3347,41.3112,41.319,72510.0
2016-04-13 13:00:00,52.87,52.88,52.82,52.83,217658.0,41.3112,41.319,41.2722,41.28,217658.0
2016-04-13 13:10:00,52.83,52.85,52.8,52.81,456390.0,41.28,41.2956,41.2565,41.2644,456390.0
2016-04-13 13:20:00,52.81,52.83,52.79,52.82,416422.0,41.2644,41.28,41.2487,41.2722,416422.0
2016-04-13 13:30:00,52.82,52.84,52.79,52.84,398314.0,41.2722,41.2878,41.2487,41.2878,398314.0
2016-04-13 13:40:00,52.84,52.86,52.81,52.81,340857.0,41.2878,41.3034,41.2644,41.2644,340857.0
2016-04-13 13:50:00,52.81,52.82,52.76,52.78,377357.0,41.2644,41.2722,41.2253,41.2409,377357.0
2016-04-13 14:00:00,52.79,52.79,52.72,52.76,359086.0,41.2487,41.2487,41.194,41.2253,359086.0
2016-04-13 14:10:00,52.76,52.79,52.72,52.73,340341.0,41.2253,41.2487,41.194,41.2018,340341.0
2016-04-13 14:20:00,52.73,52.75,52.71,52.71,214678.0,41.2018,41.2175,41.1862,41.1862,214678.0
2016-04-13 14:30:00,52.71,52.78,52.71,52.76,516826.0,41.1862,41.2409,41.1862,41.2253,516826.0
2016-04-13 14:40:00,52.77,52.82,52.75,52.8,502643.0,41.2331,41.2722,41.2175,41.2565,502643.0
2016-04-13 14:50:00,52.8,52.84,52.79,52.82,214668.0,41.2565,41.2878,41.2487,41.2722,214668.0
2016-04-13 15:00:00,52.82,52.9,52.8,52.89,143119.0,41.2722,41.3347,41.2565,41.3269,143119.0
2016-04-13 15:10:00,52.9,52.9,52.86,52.88,187612.0,41.3347,41.3347,41.3034,41.319,187612.0
2016-04-13 15:20:00,52.88,52.92,52.87,52.91,472925.0,41.319,41.3503,41.3112,41.3425,472925.0
2016-04-13 15:30:00,52.9,52.93,52.89,52.91,495869.0,41.3347,41.3581,41.3269,41.3425,495869.0
2016-04-13 15:40:00,52.92,52.92,52.89,52.9,449094.0,41.3503,41.3503,41.3269,41.3347,449094.0
2016-04-13 15:50:00,52.9,52.96,52.89,52.94,1079362.0,41.3347,41.3816,41.3269,41.3659,1079362.0
2016-04-14 09:30:00,52.92,53.02,52.9,52.95,609021.0,41.3503,41.4284,41.3347,41.3737,609021.0
2016-04-14 09:40:00,52.95,52.97,52.88,52.91,370515.0,41.3737,41.3894,41.319,41.3425,370515.0
2016-04-14 09:50:00,52.91,53.02,52.9,52.98,1174594.0,41.3425,41.4284,41.3347,41.3972,1174594.0
2016-04-14 10:00:00,52.98,53.01,52.92,53.01,413427.0,41.3972,41.4206,41.3503,41.4206,413427.0
2016-04-14 10:10:00,53.01,53.04,52.94,52.96,838684.0,41.4206,41.4441,41.3659,41.3816,838684.0
2016-04-14 10:20:00,52.97,53.02,52.96,53.02,175962.0,41.3894,41.4284,41.3816,41.4284,175962.0
2016-04-14 10:30:00,53.02,53.05,52.98,53.0,222620.0,41.4284,41.4519,41.3972,41.4128,222620.0
2016-04-14 10:40:00,53.0,53.01,52.9,52.9,66572.0,41.4128,41.4206,41.3347,41.3347,66572.0
2016-04-14 10:50:00,52.89,52.94,52.86,52.91,243064.0,41.3269,41.3659,41.3034,41.3425,243064.0
2016-04-14 11:00:00,52.9,52.92,52.87,52.87,84455.0,41.3347,41.3503,41.3112,41.3112,84455.0
2016-04-14 11:10:00,52.87,52.88,52.85,52.86,118302.0,41.3112,41.319,41.2956,41.3034,118302.0
2016-04-14 11:20:00,52.86,52.87,52.79,52.81,135750.0,41.3034,41.3112,41.2487,41.2644,135750.0
2016-04-14 11:30:00,52.81,52.86,52.8,52.86,140495.0,41.2644,41.3034,41.2565,41.3034,140495.0
2016-04-14 11:40:00,52.86,52.88,52.82,52.82,78883.0,41.3034,41.319,41.2722,41.2722,78883.0
2016-04-14 11:50:00,52.82,52.83,52.79,52.8,112530.0,41.2722,41.28,41.2487,41.2565,112530.0
2016-04-14 12:00:00,52.8,52.83,52.79,52.79,324648.0,41.2565,41.28,41.2487,41.2487,324648.0
2016-04-14 12:10:00,52.79,52.82,52.79,52.8,214059.0,41.2487,41.2722,41.2487,41.2565,214059.0
2016-04-14 12:20:00,52.81,52.89,52.8,52.86,99127.0,41.2644,41.3269,41.2565,41.3034,99127.0
2016-04-14 12:30:00,52.85,52.89,52.83,52.89,202279.0,41.2956,41.3269,41.28,41.3269,202279.0
2016-04-14 12:40:00,52.9,52.95,52.9,52.9,60697.0,41.3347,41.3737,41.3347,41.3347,60697.0
2016-04-14 12:50:00,52.9,52.92,52.88,52.92,79536.0,41.3347,41.3503,41.319,41.3503,79536.0
2016-04-14 13:00:00,52.93,52.95,52.91,52.94,141898.0,41.3581,41.3737,41.3425,41.3659,141898.0
2016-04-14 13:10:00,52.93,52.95,52.89,52.9,103760.0,41.3581,41.3737,41.3269,41.3347,103760.0
2016-04-14 13:20:00,52.9,52.91,52.86,52.89,180184.0,41.3347,41.3425,41.3034,41.3269,180184.0
2016-04-14 13:30:00,52.89,52.9,52.86,52.88,77997.0,41.3269,41.3347,41.3034,41.319,77997.0
2016-04-14 13:40:00,52.89,52.9,52.86,52.86,166192.0,41.3269,41.3347,41.3034,41.3034,166192.0
2016-04-14 13:50:00,52.85,52.87,52.83,52.85,71978.0,41.2956,41.3112,41.28,41.2956,71978.0
2016-04-14 14:00:00,52.86,52.86,52.81,52.85,126309.0,41.3034,41.3034,41.2644,41.2956,126309.0
2016-04-14 14:10:00,52.86,52.87,52.82,52.85,82963.0,41.3034,41.3112,41.2722,41.2956,82963.0
2016-04-14 14:20:00,52.85,52.87,52.8,52.8,184621.0,41.2956,41.3112,41.2565,41.2565,184621.0
2016-04-14 14:30:00,52.8,52.81,52.77,52.79,195111.0,41.2565,41.2644,41.2331,41.2487,195111.0
2016-04-14 14:40:00,52.8,52.81,52.79,52.79,114214.0,41.2565,41.2644,41.2487,41.2487,114214.0
2016-04-14 14:50:00,52.79,52.83,52.78,52.8,103034.0,41.2487,41.28,41.2409,41.2565,103034.0
2016-04-14 15:00:00,52.8,52.84,52.8,52.81,72553.0,41.2565,41.2878,41.2565,41.2644,72553.0
2016-04-14 15:10:00,52.8,52.81,52.78,52.8,131953.0,41.2565,41.2644,41.2409,41.2565,131953.0
2016-04-14 15:20:00,52.8,52.81,52.76,52.78,189408.0,41.2565,41.2644,41.2253,41.2409,189408.0
2016-04-14 15:30:00,52.78,52.81,52.76,52.77,308379.0,41.2409,41.2644,41.2253,41.2331,308379.0
2016-04-14 15:40:00,52.77,52.77,52.71,52.72,571824.0,41.2331,41.2331,41.1862,41.194,571824.0
2016-04-14 15:50:00,52.72,52.74,52.67,52.73,1381705.0,41.194,41.2097,41.155,41.2018,1381705.0
2016-04-15 09:30:00,52.7,52.82,52.64,52.76,400692.0,41.1784,41.2722,41.1315,41.2253,400692.0
2016-04-15 09:40:00,52.76,52.87,52.76,52.83,304084.0,41.2253,41.3112,41.2253,41.28,304084.0
2016-04-15 09:50:00,52.82,52.9,52.82,52.84,266134.0,41.2722,41.3347,41.2722,41.2878,266134.0
2016-04-15 10:00:00,52.84,52.97,52.82,52.96,600117.0,41.2878,41.3894,41.2722,41.3816,600117.0
2016-04-15 10:10:00,52.96,52.98,52.94,52.97,394120.0,41.3816,41.3972,41.3659,41.3894,394120.0
2016-04-15 10:20:00,52.98,53.01,52.95,52.98,451422.0,41.3972,41.4206,41.3737,41.3972,451422.0
2016-04-15 10:30:00,52.98,52.98,52.92,52.95,193637.0,41.3972,41.3972,41.3503,41.3737,193637.0
2016-04-15 10:40:00,52.94,52.98,52.94,52.96,214020.0,41.3659,41.3972,41.3659,41.3816,214020.0
2016-04-15 10:50:00,52.97,52.98,52.92,52.93,221798.0,41.3894,41.3972,41.3503,41.3581,221798.0
2016-04-15 11:00:00,52.92,52.93,52.86,52.88,208233.0,41.3503,41.3581,41.3034,41.319,208233.0
2016-04-15 11:10:00,52.89,52.91,52.87,52.88,197854.0,41.3269,41.3425,41.3112,41.319,197854.0
2016-04-15 11:20:00,52.89,52.9,52.85,52.85,194692.0,41.3269,41.3347,41.2956,41.2956,194692.0
2016-04-15 11:30:00,52.86,52.87,52.83,52.84,192480.0,41.3034,41.3112,41.28,41.2878,192480.0
2016-04-15 11:40:00,52.83,52.88,52.83,52.88,515941.0,41.28,41.319,41.28,41.319,515941.0
2016-04-15 11:50:00,52.88,52.91,52.88,52.9,276271.0,41.319,41.3425,41.319,41.3347,276271.0
2016-04-15 12:00:00,52.89,52.9,52.87,52.87,108552.0,41.3269,41.3347,41.3112,41.3112,108552.0
2016-04-15 12:10:00,52.87,52.88,52.84,52.87,133362.0,41.3112,41.319,41.2878,41.3112,133362.0
2016-04-15 12:20:00,52.88,52.9,52.87,52.89,91502.0,41.319,41.3347,41.3112,41.3269,91502.0
2016-04-15 12:30:00,52.9,52.91,52.87,52.88,140944.0,41.3347,41.3425,41.3112,41.319,140944.0
2016-04-15 12:40:00,52.88,52.88,52.86,52.88,66821.0,41.319,41.319,41.3034,41.319,66821.0
2016-04-15 12:50:00,52.88,52.9,52.86,52.88,98731.0,41.319,41.3347,41.3034,41.319,98731.0
2016-04-15 13:00:00,52.87,52.9,52.86,52.88,112060.0,41.3112,41.3347,41.3034,41.319,112060.0
2016-04-15 13:10:00,52.88,52.89,52.86,52.87,123723.0,41.319,41.3269,41.3034,41.3112,123723.0
2016-04-15 13:20:00,52.87,52.91,52.87,52.91,350769.0,41.3112,41.3425,41.3112,41.3425,350769.0
2016-04-15 13:30:00,52.91,52.91,52.85,52.86,289844.0,41.3425,41.3425,41.2956,41.3034,289844.0
2016-04-15 13:40:00,52.85,52.88,52.84,52.88,195920.0,41.2956,41.319,41.2878,41.319,195920.0
2016-04-15 13:50:00,52.87,52.9,52.86,52.89,313755.0,41.3112,41.3347,41.3034,41.3269,313755.0
2016-04-15 14:00:00,52.88,52.92,52.88,52.9,135455.0,41.319,41.3503,41.319,41.3347,135455.0
2016-04-15 14:10:00,52.9,52.93,52.89,52.92,180905.0,41.3347,41.3581,41.3269,41.3503,180905.0
2016-04-15 14:20:00,52.91,52.94,52.91,52.94,168012.0,41.3425,41.3659,41.3425,41.3659,168012.0
2016-04-15 14:30:00,52.94,52.95,52.91,52.93,366314.0,41.3659,41.3737,41.3425,41.3581,366314.0
2016-04-15 14:40:00,52.93,52.94,52.91,52.92,100592.0,41.3581,41.3659,41.3425,41.3503,100592.0
2016-04-15 14:50:00,52.92,52.98,52.91,52.98,212546.0,41.3503,41.3972,41.3425,41.3972,212546.0
2016-04-15 15:00:00,52.98,52.99,52.96,52.98,248758.0,41.3972,41.405,41.3816,41.3972,248758.0
2016-04-15 15:10:00,52.98,53.0,52.96,52.99,150556.0,41.3972,41.4128,41.3816,41.405,150556.0
2016-04-15 15:20:00,52.98,53.02,52.98,53.01,287402.0,41.3972,41.4284,41.3972,41.4206,287402.0
2016-04-15 15:30:00,53.01,53.01,52.98,52.98,591015.0,41.4206,41.4206,41.3972,41.3972,591015.0
2016-04-15 15:40:00,52.98,52.99,52.97,52.99,467561.0,41.3972,41.405,41.3894,41.405,467561.0
2016-04-15 15:50:00,52.98,53.06,52.98,53.03,1858345.0,41.3972,41.4597,41.3972,41.4363,1858345.0
2016-04-18 09:30:00,52.95,53.02,52.93,53.02,326283.0,41.3737,41.4284,41.3581,41.4284,326283.0
2016-04-18 09:40:00,53.03,53.05,52.92,52.98,188901.0,41.4363,41.4519,41.3503,41.3972,188901.0
2016-04-18 09:50:00,52.97,52.99,52.9,52.95,144790.0,41.3894,41.405,41.3347,41.3737,144790.0
2016-04-18 10:00:00,52.95,53.04,52.94,53.03,457750.0,41.3737,41.4441,41.3659,41.4363,457750.0
2016-04-18 10:10:00,53.02,53.12,53.02,53.1,118556.0,41.4284,41.5066,41.4284,41.491,118556.0
2016-04-18 10:20:00,53.11,53.16,53.1,53.15,86100.0,41.4988,41.5378,41.491,41.53,86100.0
2016-04-18 10:30:00,53.16,53.22,53.14,53.2,70484.0,41.5378,41.5847,41.5222,41.5691,70484.0
2016-04-18 10:40:00,53.2,53.22,53.17,53.2,82297.0,41.5691,41.5847,41.5456,41.5691,82297.0
2016-04-18 10:50:00,53.2,53.28,53.2,53.21,96507.0,41.5691,41.6316,41.5691,41.5769,96507.0
2016-04-18 11:00:00,53.21,53.25,53.18,53.18,633896.0,41.5769,41.6082,41.5535,41.5535,633896.0
2016-04-18 11:10:00,53.18,53.19,53.13,53.14,184623.0,41.5535,41.5613,41.5144,41.5222,184623.0
2016-04-18 11:20:00,53.14,53.18,53.13,53.15,161622.0,41.5222,41.5535,41.5144,41.53,161622.0
2016-04-18 11:30:00,53.14,53.18,53.1,53.11,158496.0,41.5222,41.5535,41.491,41.4988,158496.0
2016-04-18 11:40:00,53.11,53.15,53.08,53.11,163789.0,41.4988,41.53,41.4753,41.4988,163789.0
2016-04-18 11:50:00,53.11,53.14,53.1,53.11,94766.0,41.4988,41.5222,41.491,41.4988,94766.0
2016-04-18 12:00:00,53.11,53.16,53.11,53.16,82446.0,41.4988,41.5378,41.4988,41.5378,82446.0
2016-04-18 12:10:00,53.15,53.16,53.12,53.15,49370.0,41.53,41.5378,41.5066,41.53,49370.0
2016-04-18 12:20:00,53.15,53.21,53.15,53.2,179203.0,41.53,41.5769,41.53,41.5691,179203.0
2016-04-18 12:30:00,53.19,53.24,53.19,53.23,93553.0,41.5613,41.6003,41.5613,41.5925,93553.0
2016-04-18 12:40:00,53.23,53.25,53.2,53.21,54206.0,41.5925,41.6082,41.5691,41.5769,54206.0
2016-04-18 12:50:00,53.2,53.25,53.2,53.25,67507.0,41.5691,41.6082,41.5691,41.6082,67507.0
2016-04-18 13:00:00,53.24,53.24,53.19,53.19,64917.0,41.6003,41.6003,41.5613,41.5613,64917.0
2016-04-18 13:10:00,53.19,53.21,53.17,53.18,70865.0,41.5613,41.5769,41.5456,41.5535,70865.0
2016-04-18 13:20:00,53.18,53.22,53.18,53.2,41746.0,41.5535,41.5847,41.5535,41.5691,41746.0
2016-04-18 13:30:00,53.2,53.24,53.2,53.22,90271.0,41.5691,41.6003,41.5691,41.5847,90271.0
2016-04-18 13:40:00,53.22,53.24,53.2,53.21,149600.0,41.5847,41.6003,41.5691,41.5769,149600.0
2016-04-18 13:50:00,53.21,53.24,53.21,53.23,374629.0,41.5769,41.6003,41.5769,41.5925,374629.0
2016-04-18 14:00:00,53.24,53.24,53.19,53.2,264753.0,41.6003,41.6003,41.5613,41.5691,264753.0
2016-04-18 14:10:00,53.2,53.24,53.2,53.24,144612.0,41.5691,41.6003,41.5691,41.6003,144612.0
2016-04-18 14:20:00,53.23,53.26,53.22,53.22,51436.0,41.5925,41.616,41.5847,41.5847,51436.0
2016-04-18 14:30:00,53.22,53.27,53.22,53.26,68283.0,41.5847,41.6238,41.5847,41.616,68283.0
2016-04-18 14:40:00,53.26,53.28,53.25,53.27,107955.0,41.616,41.6316,41.6082,41.6238,107955.0
2016-04-18 14:50:00,53.27,53.3,53.25,53.26,136648.0,41.6238,41.6472,41.6082,41.616,136648.0
2016-04-18 15:00:00,53.26,53.26,53.24,53.24,122516.0,41.616,41.616,41.6003,41.6003,122516.0
2016-04-18 15:10:00,53.25,53.27,53.22,53.25,286936.0,41.6082,41.6238,41.5847,41.6082,286936.0
2016-04-18 15:20:00,53.25,53.26,53.22,53.26,140991.0,41.6082,41.616,41.5847,41.616,140991.0
2016-04-18 15:30:00,53.25,53.26,53.22,53.22,308269.0,41.6082,41.616,41.5847,41.5847,308269.0
2016-04-18 15:40:00,53.23,53.28,53.22,53.23,283523.0,41.5925,41.6316,41.5847,41.5925,283523.0
2016-04-18 15:50:00,53.23,53.25,53.19,53.23,1024437.0,41.5925,41.6082,41.5613,41.5925,1024437.0
2016-04-19 09:30:00,53.23,53.28,53.13,53.17,542001.0,41.5925,41.6316,41.5144,41.5456,542001.0
2016-04-19 09:40:00,53.17,53.24,53.07,53.15,178645.0,41.5456,41.6003,41.4675,41.53,178645.0
2016-04-19 09:50:00,53.15,53.18,53.09,53.15,214877.0,41.53,41.5535,41.4831,41.53,214877.0
2016-04-19 10:00:00,53.15,53.22,53.14,53.17,326188.0,41.53,41.5847,41.5222,41.5456,326188.0
2016-04-19 10:10:00,53.16,53.26,53.15,53.26,214614.0,41.5378,41.616,41.53,41.616,214614.0
2016-04-19 10:20:00,53.25,53.27,53.2,53.27,115830.0,41.6082,41.6238,41.5691,41.6238,115830.0
2016-04-19 10:30:00,53.27,53.29,53.19,53.2,111924.0,41.6238,41.6394,41.5613,41.5691,111924.0
2016-04-19 10:40:00,53.22,53.25,53.21,53.23,168915.0,41.5847,41.6082,41.5769,41.5925,168915.0
2016-04-19 10:50:00,53.23,53.26,53.2,53.23,237427.0,41.5925,41.616,41.5691,41.5925,237427.0
2016-04-19 11:00:00,53.22,53.31,53.22,53.28,227246.0,41.5847,41.655,41.5847,41.6316,227246.0
2016-04-19 11:10:00,53.28,53.3,53.26,53.29,69083.0,41.6316,41.6472,41.616,41.6394,69083.0
2016-04-19 11:20:00,53.29,53.31,53.26,53.3,36961.0,41.6394,41.655,41.616,41.6472,36961.0
2016-04-19 11:30:00,53.3,53.34,53.26,53.33,62529.0,41.6472,41.6785,41.616,41.6707,62529.0
2016-04-19 11:40:00,53.33,53.35,53.3,53.31,79817.0,41.6707,41.6863,41.6472,41.655,79817.0
2016-04-19 11:50:00,53.31,53.36,53.27,53.33,115708.0,41.655,41.6941,41.6238,41.6707,115708.0
2016-04-19 12:00:00,53.32,53.33,53.23,53.26,112902.0,41.6629,41.6707,41.5925,41.616,112902.0
2016-04-19 12:10:00,53.25,53.28,53.24,53.25,128162.0,41.6082,41.6316,41.6003,41.6082,128162.0
2016-04-19 12:20:00,53.25,53.26,53.22,53.22,89807.0,41.6082,41.616,41.5847,41.5847,89807.0
2016-04-19 12:30:00,53.22,53.25,53.2,53.25,195535.0,41.5847,41.6082,41.5691,41.6082,195535.0
2016-04-19 12:40:00,53.24,53.27,53.22,53.22,202717.0,41.6003,41.6238,41.5847,41.5847,202717.0
2016-04-19 12:50:00,53.22,53.27,53.2,53.26,126157.0,41.5847,41.6238,41.5691,41.616,126157.0
2016-04-19 13:00:00,53.25,53.26,53.22,53.23,80706.0,41.6082,41.616,41.5847,41.5925,80706.0
2016-04-19 13:10:00,53.23,53.25,53.22,53.22,37236.0,41.5925,41.6082,41.5847,41.5847,37236.0
2016-04-19 13:20:00,53.22,53.25,53.2,53.23,58030.0,41.5847,41.6082,41.5691,41.5925,58030.0
2016-04-19 13:30:00,53.22,53.24,53.21,53.22,52688.0,41.5847,41.6003,41.5769,41.5847,52688.0
2016-04-19 13:40:00,53.22,53.28,53.21,53.27,94924.0,41.5847,41.6316,41.5769,41.6238,94924.0
2016-04-19 13:50:00,53.27,53.28,53.24,53.25,116595.0,41.6238,41.6316,41.6003,41.6082,116595.0
2016-04-19 14:00:00,53.25,53.27,53.22,53.24,89575.0,41.6082,41.6238,41.5847,41.6003,89575.0
2016-04-19 14:10:00,53.25,53.27,53.23,53.24,85314.0,41.6082,41.6238,41.5925,41.6003,85314.0
2016-04-19 14:20:00,53.24,53.27,53.23,53.23,38681.0,41.6003,41.6238,41.5925,41.5925,38681.0
2016-04-19 14:30:00,53.23,53.25,53.2,53.21,96043.0,41.5925,41.6082,41.5691,41.5769,96043.0
2016-04-19 14:40:00,53.2,53.26,53.2,53.26,129692.0,41.5691,41.616,41.5691,41.616,129692.0
2016-04-19 14:50:00,53.26,53.26,53.2,53.21,84173.0,41.616,41.616,41.5691,41.5769,84173.0
2016-04-19 15:00:00,53.21,53.23,53.19,53.21,61964.0,41.5769,41.5925,41.5613,41.5769,61964.0
2016-04-19 15:10:00,53.21,53.28,53.2,53.23,166932.0,41.5769,41.6316,41.5691,41.5925,166932.0
2016-04-19 15:20:00,53.22,53.28,53.22,53.26,127654.0,41.5847,41.6316,41.5847,41.616,127654.0
2016-04-19 15:30:00,53.27,53.29,53.25,53.28,156864.0,41.6238,41.6394,41.6082,41.6316,156864.0
2016-04-19 15:40:00,53.26,53.29,53.26,53.28,255498.0,41.616,41.6394,41.616,41.6316,255498.0
2016-04-19 15:50:00,53.28,53.31,53.25,53.3,410927.0,41.6316,41.655,41.6082,41.6472,410927.0
2016-04-20 09:30:00,53.22,53.22,52.92,52.93,544921.0,41.5847,41.5847,41.3503,41.3581,544921.0
2016-04-20 09:40:00,52.92,52.94,52.81,52.84,297918.0,41.3503,41.3659,41.2644,41.2878,297918.0
2016-04-20 09:50:00,52.84,52.9,52.76,52.79,486498.0,41.2878,41.3347,41.2253,41.2487,486498.0
2016-04-20 10:00:00,52.78,52.84,52.75,52.83,223746.0,41.2409,41.2878,41.2175,41.28,223746.0
2016-04-20 10:10:00,52.84,52.86,52.77,52.77,329052.0,41.2878,41.3034,41.2331,41.2331,329052.0
2016-04-20 10:20:00,52.78,52.79,52.7,52.72,691220.0,41.2409,41.2487,41.1784,41.194,691220.0
2016-04-20 10:30:00,52.72,52.76,52.68,52.73,375008.0,41.194,41.2253,41.1628,41.2018,375008.0
2016-04-20 10:40:00,52.72,52.74,52.66,52.72,350199.0,41.194,41.2097,41.1471,41.194,350199.0
2016-04-20 10:50:00,52.72,52.77,52.67,52.73,271150.0,41.194,41.2331,41.155,41.2018,271150.0
2016-04-20 11:00:00,52.74,52.82,52.74,52.81,142481.0,41.2097,41.2722,41.2097,41.2644,142481.0
2016-04-20 11:10:00,52.81,52.86,52.79,52.84,170016.0,41.2644,41.3034,41.2487,41.2878,170016.0
2016-04-20 11:20:00,52.85,52.89,52.82,52.86,134386.0,41.2956,41.3269,41.2722,41.3034,134386.0
2016-04-20 11:30:00,52.86,52.9,52.86,52.87,141690.0,41.3034,41.3347,41.3034,41.3112,141690.0
2016-04-20 11:40:00,52.87,52.91,52.86,52.89,158320.0,41.3112,41.3425,41.3034,41.3269,158320.0
2016-04-20 11:50:00,52.88,52.89,52.82,52.84,108888.0,41.319,41.3269,41.2722,41.2878,108888.0
2016-04-20 12:00:00,52.84,52.86,52.81,52.84,186969.0,41.2878,41.3034,41.2644,41.2878,186969.0
2016-04-20 12:10:00,52.84,52.86,52.82,52.86,52781.0,41.2878,41.3034,41.2722,41.3034,52781.0
2016-04-20 12:20:00,52.85,52.88,52.84,52.88,69202.0,41.2956,41.319,41.2878,41.319,69202.0
2016-04-20 12:30:00,52.88,52.94,52.88,52.92,197596.0,41.319,41.3659,41.319,41.3503,197596.0
2016-04-20 12:40:00,52.92,52.99,52.91,52.98,462418.0,41.3503,41.405,41.3425,41.3972,462418.0
2016-04-20 12:50:00,52.98,52.98,52.93,52.94,250982.0,41.3972,41.3972,41.3581,41.3659,250982.0
2016-04-20 13:00:00,52.94,52.97,52.88,52.89,299272.0,41.3659,41.3894,41.319,41.3269,299272.0
2016-04-20 13:10:00,52.89,52.92,52.88,52.89,77338.0,41.3269,41.3503,41.319,41.3269,77338.0
2016-04-20 13:20:00,52.9,52.91,52.86,52.88,206822.0,41.3347,41.3425,41.3034,41.319,206822.0
2016-04-20 13:30:00,52.87,52.9,52.86,52.9,722330.0,41.3112,41.3347,41.3034,41.3347,722330.0
2016-04-20 13:40:00,52.89,52.93,52.89,52.91,457686.0,41.3269,41.3581,41.3269,41.3425,457686.0
2016-04-20 13:50:00,52.91,52.94,52.87,52.87,352930.0,41.3425,41.3659,41.3112,41.3112,352930.0
2016-04-20 14:00:00,52.87,52.9,52.86,52.88,148479.0,41.3112,41.3347,41.3034,41.319,148479.0
2016-04-20 14:10:00,52.88,52.91,52.87,52.91,295026.0,41.319,41.3425,41.3112,41.3425,295026.0
2016-04-20 14:20:00,52.9,52.93,52.87,52.88,635965.0,41.3347,41.3581,41.3112,41.319,635965.0
2016-04-20 14:30:00,52.88,52.91,52.88,52.89,486074.0,41.319,41.3425,41.319,41.3269,486074.0
2016-04-20 14:40:00,52.89,52.9,52.86,52.86,321851.0,41.3269,41.3347,41.3034,41.3034,321851.0
2016-04-20 14:50:00,52.86,52.89,52.86,52.86,243557.0,41.3034,41.3269,41.3034,41.3034,243557.0
2016-04-20 15:00:00,52.87,52.88,52.83,52.84,306432.0,41.3112,41.319,41.28,41.2878,306432.0
2016-04-20 15:10:00,52.83,52.84,52.78,52.8,322248.0,41.28,41.2878,41.2409,41.2565,322248.0
2016-04-20 15:20:00,52.8,52.81,52.77,52.78,1049205.0,41.2565,41.2644,41.2331,41.2409,1049205.0
2016-04-20 15:30:00,52.77,52.78,52.72,52.74,1171185.0,41.2331,41.2409,41.194,41.2097,1171185.0
2016-04-20 15:40:00,52.75,52.75,52.64,52.64,1054146.0,41.2175,41.2175,41.1315,41.1315,1054146.0
2016-04-20 15:50:00,52.64,52.67,52.58,52.61,3182850.0,41.1315,41.155,41.0846,41.1081,3182850.0
2016-04-21 09:30:00,52.51,52.58,52.03,52.06,1729672.0,41.0299,41.0846,40.6549,40.6783,1729672.0
2016-04-21 09:40:00,52.06,52.1,51.93,51.93,2298391.0,40.6783,40.7096,40.5767,40.5767,2298391.0
2016-04-21 09:50:00,51.93,52.01,51.87,51.88,1929689.0,40.5767,40.6393,40.5299,40.5377,1929689.0
2016-04-21 10:00:00,51.88,51.98,51.86,51.96,1839412.0,40.5377,40.6158,40.522,40.6002,1839412.0
2016-04-21 10:10:00,51.96,52.01,51.88,51.95,1066720.0,40.6002,40.6393,40.5377,40.5924,1066720.0
2016-04-21 10:20:00,51.96,51.99,51.91,51.93,1051303.0,40.6002,40.6236,40.5611,40.5767,1051303.0
2016-04-21 10:30:00,51.94,52.01,51.92,52.0,566658.0,40.5846,40.6393,40.5689,40.6314,566658.0
2016-04-21 10:40:00,52.01,52.07,52.0,52.02,618689.0,40.6393,40.6861,40.6314,40.6471,618689.0
2016-04-21 10:50:00,52.02,52.1,52.01,52.09,578848.0,40.6471,40.7096,40.6393,40.7018,578848.0
2016-04-21 11:00:00,52.1,52.12,52.0,52.01,532699.0,40.7096,40.7252,40.6314,40.6393,532699.0
2016-04-21 11:10:00,52.01,52.01,51.93,51.94,254792.0,40.6393,40.6393,40.5767,40.5846,254792.0
2016-04-21 11:20:00,51.94,52.02,51.94,51.97,526740.0,40.5846,40.6471,40.5846,40.608,526740.0
2016-04-21 11:30:00,51.97,51.97,51.9,51.94,256372.0,40.608,40.608,40.5533,40.5846,256372.0
2016-04-21 11:40:00,51.94,51.97,51.9,51.93,485068.0,40.5846,40.608,40.5533,40.5767,485068.0
2016-04-21 11:50:00,51.92,52.0,51.92,51.96,505859.0,40.5689,40.6314,40.5689,40.6002,505859.0
2016-04-21 12:00:00,51.96,51.96,51.9,51.91,133138.0,40.6002,40.6002,40.5533,40.5611,133138.0
2016-04-21 12:10:00,51.92,51.94,51.9,51.93,341865.0,40.5689,40.5846,40.5533,40.5767,341865.0
2016-04-21 12:20:00,51.93,51.93,51.89,51.93,207183.0,40.5767,40.5767,40.5455,40.5767,207183.0
2016-04-21 12:30:00,51.93,51.96,51.91,51.91,152914.0,40.5767,40.6002,40.5611,40.5611,152914.0
2016-04-21 12:40:00,51.91,51.97,51.91,51.93,402118.0,40.5611,40.608,40.5611,40.5767,402118.0
2016-04-21 12:50:00,51.93,51.93,51.88,51.91,314247.0,40.5767,40.5767,40.5377,40.5611,314247.0
2016-04-21 13:00:00,51.92,51.97,51.88,51.88,157605.0,40.5689,40.608,40.5377,40.5377,157605.0
2016-04-21 13:10:00,51.89,51.91,51.85,51.86,275743.0,40.5455,40.5611,40.5142,40.522,275743.0
2016-04-21 13:20:00,51.86,51.93,51.86,51.89,243440.0,40.522,40.5767,40.522,40.5455,243440.0
2016-04-21 13:30:00,51.89,51.91,51.84,51.9,192403.0,40.5455,40.5611,40.5064,40.5533,192403.0
2016-04-21 13:40:00,51.9,51.97,51.88,51.89,531823.0,40.5533,40.608,40.5377,40.5455,531823.0
2016-04-21 13:50:00,51.89,51.9,51.8,51.82,892912.0,40.5455,40.5533,40.4752,40.4908,892912.0
2016-04-21 14:00:00,51.82,51.84,51.8,51.81,1026657.0,40.4908,40.5064,40.4752,40.483,1026657.0
2016-04-21 14:10:00,51.81,51.86,51.8,51.83,501690.0,40.483,40.522,40.4752,40.4986,501690.0
2016-04-21 14:20:00,51.84,51.85,51.81,51.82,607766.0,40.5064,40.5142,40.483,40.4908,607766.0
2016-04-21 14:30:00,51.81,51.82,51.76,51.76,740372.0,40.483,40.4908,40.4439,40.4439,740372.0
2016-04-21 14:40:00,51.76,51.79,51.74,51.79,579722.0,40.4439,40.4674,40.4283,40.4674,579722.0
2016-04-21 14:50:00,51.79,51.81,51.76,51.79,409068.0,40.4674,40.483,40.4439,40.4674,409068.0
2016-04-21 15:00:00,51.79,51.86,51.79,51.83,737461.0,40.4674,40.522,40.4674,40.4986,737461.0
2016-04-21 15:10:00,51.82,51.85,51.78,51.79,480817.0,40.4908,40.5142,40.4595,40.4674,480817.0
2016-04-21 15:20:00,51.78,51.81,51.74,51.74,615023.0,40.4595,40.483,40.4283,40.4283,615023.0
2016-04-21 15:30:00,51.74,51.79,51.74,51.74,440928.0,40.4283,40.4674,40.4283,40.4283,440928.0
2016-04-21 15:40:00,51.74,51.82,51.74,51.8,696424.0,40.4283,40.4908,40.4283,40.4752,696424.0
2016-04-21 15:50:00,51.8,51.8,51.73,51.75,1831631.0,40.4752,40.4752,40.4205,40.4361,1831631.0
2016-04-22 09:30:00,51.59,51.75,51.59,51.63,1142612.0,40.3111,40.4361,40.3111,40.3423,1142612.0
2016-04-22 09:40:00,51.63,51.64,51.55,51.62,619333.0,40.3423,40.3501,40.2798,40.3345,619333.0
2016-04-22 09:50:00,51.62,51.72,51.6,51.62,1144565.0,40.3345,40.4127,40.3189,40.3345,1144565.0
2016-04-22 10:00:00,51.63,51.76,51.63,51.76,482229.0,40.3423,40.4439,40.3423,40.4439,482229.0
2016-04-22 10:10:00,51.75,51.81,51.65,51.65,529855.0,40.4361,40.483,40.358,40.358,529855.0
2016-04-22 10:20:00,51.65,51.69,51.64,51.65,410955.0,40.358,40.3892,40.3501,40.358,410955.0
2016-04-22 10:30:00,51.65,51.7,51.64,51.64,544034.0,40.358,40.397,40.3501,40.3501,544034.0
2016-04-22 10:40:00,51.64,51.65,51.57,51.62,423923.0,40.3501,40.358,40.2954,40.3345,423923.0
2016-04-22 10:50:00,51.62,51.66,51.57,51.58,276263.0,40.3345,40.3658,40.2954,40.3033,276263.0
2016-04-22 11:00:00,51.58,51.61,51.54,51.58,354207.0,40.3033,40.3267,40.272,40.3033,354207.0
2016-04-22 11:10:00,51.58,51.62,51.55,51.62,372550.0,40.3033,40.3345,40.2798,40.3345,372550.0
2016-04-22 11:20:00,51.62,51.66,51.6,51.65,401106.0,40.3345,40.3658,40.3189,40.358,401106.0
2016-04-22 11:30:00,51.65,51.74,51.65,51.73,148450.0,40.358,40.4283,40.358,40.4205,148450.0
2016-04-22 11:40:00,51.73,51.74,51.67,51.72,521407.0,40.4205,40.4283,40.3736,40.4127,521407.0
2016-04-22 11:50:00,51.73,51.75,51.69,51.74,480338.0,40.4205,40.4361,40.3892,40.4283,480338.0
2016-04-22 12:00:00,51.74,51.75,51.72,51.74,294946.0,40.4283,40.4361,40.4127,40.4283,294946.0
2016-04-22 12:10:00,51.74,51.76,51.7,51.73,289106.0,40.4283,40.4439,40.397,40.4205,289106.0
2016-04-22 12:20:00,51.73,51.73,51.66,51.66,147463.0,40.4205,40.4205,40.3658,40.3658,147463.0
2016-04-22 12:30:00,51.66,51.7,51.65,51.69,356094.0,40.3658,40.397,40.358,40.3892,356094.0
2016-04-22 12:40:00,51.69,51.7,51.66,51.67,387859.0,40.3892,40.397,40.3658,40.3736,387859.0
2016-04-22 12:50:00,51.67,51.69,51.66,51.68,198361.0,40.3736,40.3892,40.3658,40.3814,198361.0
2016-04-22 13:00:00,51.68,51.72,51.68,51.71,302510.0,40.3814,40.4127,40.3814,40.4048,302510.0
2016-04-22 13:10:00,51.71,51.73,51.67,51.68,140572.0,40.4048,40.4205,40.3736,40.3814,140572.0
2016-04-22 13:20:00,51.68,51.68,51.64,51.66,185851.0,40.3814,40.3814,40.3501,40.3658,185851.0
2016-04-22 13:30:00,51.66,51.68,51.64,51.68,197039.0,40.3658,40.3814,40.3501,40.3814,197039.0
2016-04-22 13:40:00,51.68,51.79,51.67,51.79,314841.0,40.3814,40.4674,40.3736,40.4674,314841.0
2016-04-22 13:50:00,51.79,51.81,51.73,51.75,306906.0,40.4674,40.483,40.4205,40.4361,306906.0
2016-04-22 14:00:00,51.75,51.8,51.73,51.79,187797.0,40.4361,40.4752,40.4205,40.4674,187797.0
2016-04-22 14:10:00,51.8,51.8,51.75,51.78,367620.0,40.4752,40.4752,40.4361,40.4595,367620.0
2016-04-22 14:20:00,51.78,51.83,51.78,51.82,360990.0,40.4595,40.4986,40.4595,40.4908,360990.0
2016-04-22 14:30:00,51.82,51.82,51.77,51.82,178878.0,40.4908,40.4908,40.4517,40.4908,178878.0
2016-04-22 14:40:00,51.82,51.85,51.81,51.85,306118.0,40.4908,40.5142,40.483,40.5142,306118.0
2016-04-22 14:50:00,51.85,51.86,51.83,51.86,260529.0,40.5142,40.522,40.4986,40.522,260529.0
2016-04-22 15:00:00,51.86,51.87,51.8,51.85,318320.0,40.522,40.5299,40.4752,40.5142,318320.0
2016-04-22 15:10:00,51.85,51.89,51.82,51.84,335446.0,40.5142,40.5455,40.4908,40.5064,335446.0
2016-04-22 15:20:00,51.84,51.9,51.81,51.9,449671.0,40.5064,40.5533,40.483,40.5533,449671.0
2016-04-22 15:30:00,51.9,51.9,51.86,51.89,382011.0,40.5533,40.5533,40.522,40.5455,382011.0
2016-04-22 15:40:00,51.89,51.93,51.86,51.91,424424.0,40.5455,40.5767,40.522,40.5611,424424.0
2016-04-22 15:50:00,51.91,51.95,51.88,51.94,2069443.0,40.5611,40.5924,40.5377,40.5846,2069443.0
2016-04-25 09:30:00,51.67,51.88,51.66,51.79,760335.0,40.3736,40.5377,40.3658,40.4674,760335.0
2016-04-25 09:40:00,51.79,51.85,51.77,51.84,361390.0,40.4674,40.5142,40.4517,40.5064,361390.0
2016-04-25 09:50:00,51.84,51.86,51.79,51.85,503476.0,40.5064,40.522,40.4674,40.5142,503476.0
2016-04-25 10:00:00,51.85,51.93,51.82,51.91,386315.0,40.5142,40.5767,40.4908,40.5611,386315.0
2016-04-25 10:10:00,51.92,51.97,51.91,51.97,413241.0,40.5689,40.608,40.5611,40.608,413241.0
2016-04-25 10:20:00,51.96,52.02,51.94,51.97,268365.0,40.6002,40.6471,40.5846,40.608,268365.0
2016-04-25 10:30:00,51.97,52.02,51.94,52.0,112350.0,40.608,40.6471,40.5846,40.6314,112350.0
2016-04-25 10:40:00,52.01,52.06,51.97,52.06,154646.0,40.6393,40.6783,40.608,40.6783,154646.0
2016-04-25 10:50:00,52.05,52.09,52.04,52.04,125018.0,40.6705,40.7018,40.6627,40.6627,125018.0
2016-04-25 11:00:00,52.04,52.06,51.98,51.99,129212.0,40.6627,40.6783,40.6158,40.6236,129212.0
2016-04-25 11:10:00,51.99,52.07,51.98,52.05,99705.0,40.6236,40.6861,40.6158,40.6705,99705.0
2016-04-25 11:20:00,52.05,52.06,52.01,52.01,156746.0,40.6705,40.6783,40.6393,40.6393,156746.0
2016-04-25 11:30:00,52.02,52.03,52.0,52.0,217133.0,40.6471,40.6549,40.6314,40.6314,217133.0
2016-04-25 11:40:00,52.01,52.05,52.0,52.02,228830.0,40.6393,40.6705,40.6314,40.6471,228830.0
2016-04-25 11:50:00,52.03,52.04,52.01,52.02,153647.0,40.6549,40.6627,40.6393,40.6471,153647.0
2016-04-25 12:00:00,52.02,52.06,52.01,52.05,115841.0,40.6471,40.6783,40.6393,40.6705,115841.0
2016-04-25 12:10:00,52.06,52.1,52.04,52.09,74152.0,40.6783,40.7096,40.6627,40.7018,74152.0
2016-04-25 12:20:00,52.09,52.11,52.07,52.07,82933.0,40.7018,40.7174,40.6861,40.6861,82933.0
2016-04-25 12:30:00,52.07,52.09,52.05,52.06,130254.0,40.6861,40.7018,40.6705,40.6783,130254.0
2016-04-25 12:40:00,52.06,52.1,52.05,52.09,135294.0,40.6783,40.7096,40.6705,40.7018,135294.0
2016-04-25 12:50:00,52.1,52.2,52.09,52.19,279000.0,40.7096,40.7877,40.7018,40.7799,279000.0
2016-04-25 13:00:00,52.2,52.24,52.19,52.21,113565.0,40.7877,40.819,40.7799,40.7955,113565.0
2016-04-25 13:10:00,52.22,52.27,52.21,52.26,227532.0,40.8033,40.8424,40.7955,40.8346,227532.0
2016-04-25 13:20:00,52.27,52.28,52.22,52.22,127404.0,40.8424,40.8502,40.8033,40.8033,127404.0
2016-04-25 13:30:00,52.23,52.23,52.18,52.18,137963.0,40.8112,40.8112,40.7721,40.7721,137963.0
2016-04-25 13:40:00,52.18,52.2,52.18,52.19,71053.0,40.7721,40.7877,40.7721,40.7799,71053.0
2016-04-25 13:50:00,52.2,52.23,52.19,52.23,83831.0,40.7877,40.8112,40.7799,40.8112,83831.0
2016-04-25 14:00:00,52.22,52.24,52.16,52.19,114695.0,40.8033,40.819,40.7565,40.7799,114695.0
2016-04-25 14:10:00,52.19,52.19,52.15,52.18,76688.0,40.7799,40.7799,40.7486,40.7721,76688.0
2016-04-25 14:20:00,52.18,52.21,52.16,52.21,60210.0,40.7721,40.7955,40.7565,40.7955,60210.0
2016-04-25 14:30:00,52.21,52.25,52.19,52.23,155998.0,40.7955,40.8268,40.7799,40.8112,155998.0
2016-04-25 14:40:00,52.23,52.23,52.2,52.2,136368.0,40.8112,40.8112,40.7877,40.7877,136368.0
2016-04-25 14:50:00,52.2,52.24,52.18,52.22,277779.0,40.7877,40.819,40.7721,40.8033,277779.0
2016-04-25 15:00:00,52.23,52.23,52.14,52.15,331781.0,40.8112,40.8112,40.7408,40.7486,331781.0
2016-04-25 15:10:00,52.14,52.18,52.13,52.18,217757.0,40.7408,40.7721,40.733,40.7721,217757.0
2016-04-25 15:20:00,52.18,52.2,52.16,52.18,190924.0,40.7721,40.7877,40.7565,40.7721,190924.0
2016-04-25 15:30:00,52.18,52.23,52.16,52.22,235023.0,40.7721,40.8112,40.7565,40.8033,235023.0
2016-04-25 15:40:00,52.22,52.26,52.22,52.23,441826.0,40.8033,40.8346,40.8033,40.8112,441826.0
2016-04-25 15:50:00,52.23,52.3,52.2,52.3,651358.0,40.8112,40.8659,40.7877,40.8659,651358.0
2016-04-26 09:30:00,52.45,52.45,52.21,52.35,416421.0,40.9831,40.9831,40.7955,40.9049,416421.0
2016-04-26 09:40:00,52.34,52.41,52.29,52.38,302595.0,40.8971,40.9518,40.858,40.9284,302595.0
2016-04-26 09:50:00,52.38,52.46,52.35,52.43,227964.0,40.9284,40.9909,40.9049,40.9674,227964.0
2016-04-26 10:00:00,52.43,52.48,52.38,52.4,201375.0,40.9674,41.0065,40.9284,40.944,201375.0
2016-04-26 10:10:00,52.4,52.41,52.35,52.39,420787.0,40.944,40.9518,40.9049,40.9362,420787.0
2016-04-26 10:20:00,52.38,52.39,52.28,52.31,424481.0,40.9284,40.9362,40.8502,40.8737,424481.0
2016-04-26 10:30:00,52.32,52.33,52.27,52.3,601347.0,40.8815,40.8893,40.8424,40.8659,601347.0
2016-04-26 10:40:00,52.29,52.32,52.25,52.31,287990.0,40.858,40.8815,40.8268,40.8737,287990.0
2016-04-26 10:50:00,52.31,52.31,52.25,52.25,199230.0,40.8737,40.8737,40.8268,40.8268,199230.0
2016-04-26 11:00:00,52.26,52.26,52.2,52.24,150740.0,40.8346,40.8346,40.7877,40.819,150740.0
2016-04-26 11:10:00,52.25,52.26,52.21,52.24,218468.0,40.8268,40.8346,40.7955,40.819,218468.0
2016-04-26 11:20:00,52.24,52.27,52.2,52.26,260836.0,40.819,40.8424,40.7877,40.8346,260836.0
2016-04-26 11:30:00,52.26,52.3,52.23,52.23,162956.0,40.8346,40.8659,40.8112,40.8112,162956.0
2016-04-26 11:40:00,52.23,52.26,52.15,52.19,381728.0,40.8112,40.8346,40.7486,40.7799,381728.0
2016-04-26 11:50:00,52.2,52.27,52.2,52.22,211234.0,40.7877,40.8424,40.7877,40.8033,211234.0
2016-04-26 12:00:00,52.22,52.25,52.21,52.23,269965.0,40.8033,40.8268,40.7955,40.8112,269965.0
2016-04-26 12:10:00,52.24,52.26,52.2,52.2,103790.0,40.819,40.8346,40.7877,40.7877,103790.0
2016-04-26 12:20:00,52.2,52.21,52.15,52.15,170710.0,40.7877,40.7955,40.7486,40.7486,170710.0
2016-04-26 12:30:00,52.16,52.18,52.13,52.14,109200.0,40.7565,40.7721,40.733,40.7408,109200.0
2016-04-26 12:40:00,52.14,52.16,52.1,52.1,104771.0,40.7408,40.7565,40.7096,40.7096,104771.0
2016-04-26 12:50:00,52.1,52.13,52.07,52.08,108696.0,40.7096,40.733,40.6861,40.6939,108696.0
2016-04-26 13:00:00,52.08,52.08,52.04,52.06,102649.0,40.6939,40.6939,40.6627,40.6783,102649.0
2016-04-26 13:10:00,52.06,52.07,52.01,52.04,331827.0,40.6783,40.6861,40.6393,40.6627,331827.0
2016-04-26 13:20:00,52.05,52.08,52.03,52.03,407982.0,40.6705,40.6939,40.6549,40.6549,407982.0
2016-04-26 13:30:00,52.04,52.09,52.03,52.08,66065.0,40.6627,40.7018,40.6549,40.6939,66065.0
2016-04-26 13:40:00,52.07,52.07,52.03,52.04,101783.0,40.6861,40.6861,40.6549,40.6627,101783.0
2016-04-26 13:50:00,52.05,52.05,52.02,52.03,139023.0,40.6705,40.6705,40.6471,40.6549,139023.0
2016-04-26 14:00:00,52.04,52.08,52.03,52.03,170425.0,40.6627,40.6939,40.6549,40.6549,170425.0
2016-04-26 14:10:00,52.03,52.12,52.02,52.11,339597.0,40.6549,40.7252,40.6471,40.7174,339597.0
2016-04-26 14:20:00,52.11,52.12,52.06,52.07,162030.0,40.7174,40.7252,40.6783,40.6861,162030.0
2016-04-26 14:30:00,52.07,52.09,52.04,52.07,155835.0,40.6861,40.7018,40.6627,40.6861,155835.0
2016-04-26 14:40:00,52.08,52.14,52.05,52.13,200663.0,40.6939,40.7408,40.6705,40.733,200663.0
2016-04-26 14:50:00,52.13,52.13,52.08,52.09,167169.0,40.733,40.733,40.6939,40.7018,167169.0
2016-04-26 15:00:00,52.08,52.13,52.07,52.08,310544.0,40.6939,40.733,40.6861,40.6939,310544.0
2016-04-26 15:10:00,52.08,52.1,52.05,52.05,180771.0,40.6939,40.7096,40.6705,40.6705,180771.0
2016-04-26 15:20:00,52.05,52.09,52.03,52.08,369651.0,40.6705,40.7018,40.6549,40.6939,369651.0
2016-04-26 15:30:00,52.08,52.16,52.07,52.11,701230.0,40.6939,40.7565,40.6861,40.7174,701230.0
2016-04-26 15:40:00,52.11,52.15,52.09,52.09,368083.0,40.7174,40.7486,40.7018,40.7018,368083.0
2016-04-26 15:50:00,52.1,52.14,52.09,52.13,806542.0,40.7096,40.7408,40.7018,40.733,806542.0
2016-04-27 09:30:00,52.3,52.52,52.26,52.4,864233.0,40.8659,41.0378,40.8346,40.944,864233.0
2016-04-27 09:40:00,52.41,52.49,52.36,52.46,279479.0,40.9518,41.0143,40.9127,40.9909,279479.0
2016-04-27 09:50:00,52.46,52.49,52.35,52.36,443258.0,40.9909,41.0143,40.9049,40.9127,443258.0
2016-04-27 10:00:00,52.36,52.42,52.26,52.31,358509.0,40.9127,40.9596,40.8346,40.8737,358509.0
2016-04-27 10:10:00,52.32,52.38,52.3,52.34,245018.0,40.8815,40.9284,40.8659,40.8971,245018.0
2016-04-27 10:20:00,52.33,52.34,52.29,52.34,173417.0,40.8893,40.8971,40.858,40.8971,173417.0
2016-04-27 10:30:00,52.33,52.35,52.26,52.27,301305.0,40.8893,40.9049,40.8346,40.8424,301305.0
2016-04-27 10:40:00,52.28,52.39,52.28,52.38,250654.0,40.8502,40.9362,40.8502,40.9284,250654.0
2016-04-27 10:50:00,52.38,52.41,52.3,52.32,244834.0,40.9284,40.9518,40.8659,40.8815,244834.0
2016-04-27 11:00:00,52.32,52.34,52.26,52.27,275038.0,40.8815,40.8971,40.8346,40.8424,275038.0
2016-04-27 11:10:00,52.27,52.3,52.26,52.3,131328.0,40.8424,40.8659,40.8346,40.8659,131328.0
2016-04-27 11:20:00,52.3,52.32,52.27,52.29,265361.0,40.8659,40.8815,40.8424,40.858,265361.0
2016-04-27 11:30:00,52.3,52.38,52.28,52.3,816402.0,40.8659,40.9284,40.8502,40.8659,816402.0
2016-04-27 11:40:00,52.3,52.32,52.28,52.3,348542.0,40.8659,40.8815,40.8502,40.8659,348542.0
2016-04-27 11:50:00,52.31,52.35,52.3,52.34,100420.0,40.8737,40.9049,40.8659,40.8971,100420.0
2016-04-27 12:00:00,52.34,52.35,52.32,52.34,58557.0,40.8971,40.9049,40.8815,40.8971,58557.0
2016-04-27 12:10:00,52.34,52.36,52.3,52.32,175605.0,40.8971,40.9127,40.8659,40.8815,175605.0
2016-04-27 12:20:00,52.32,52.37,52.31,52.36,211574.0,40.8815,40.9205,40.8737,40.9127,211574.0
2016-04-27 12:30:00,52.36,52.37,52.32,52.35,77705.0,40.9127,40.9205,40.8815,40.9049,77705.0
2016-04-27 12:40:00,52.34,52.35,52.31,52.33,120951.0,40.8971,40.9049,40.8737,40.8893,120951.0
2016-04-27 12:50:00,52.33,52.34,52.32,52.34,53429.0,40.8893,40.8971,40.8815,40.8971,53429.0
2016-04-27 13:00:00,52.34,52.35,52.23,52.24,98677.0,40.8971,40.9049,40.8112,40.819,98677.0
2016-04-27 13:10:00,52.23,52.23,52.17,52.18,85684.0,40.8112,40.8112,40.7643,40.7721,85684.0
2016-04-27 13:20:00,52.17,52.17,52.12,52.13,115611.0,40.7643,40.7643,40.7252,40.733,115611.0
2016-04-27 13:30:00,52.12,52.15,52.11,52.15,138550.0,40.7252,40.7486,40.7174,40.7486,138550.0
2016-04-27 13:40:00,52.15,52.17,52.13,52.13,170729.0,40.7486,40.7643,40.733,40.733,170729.0
2016-04-27 13:50:00,52.14,52.16,52.0,52.01,377979.0,40.7408,40.7565,40.6314,40.6393,377979.0
2016-04-27 14:00:00,52.02,52.22,51.91,52.22,820902.0,40.6471,40.8033,40.5611,40.8033,820902.0
2016-04-27 14:10:00,52.21,52.31,52.14,52.3,231672.0,40.7955,40.8737,40.7408,40.8659,231672.0
2016-04-27 14:20:00,52.3,52.34,52.26,52.33,234808.0,40.8659,40.8971,40.8346,40.8893,234808.0
2016-04-27 14:30:00,52.34,52.35,52.25,52.25,145681.0,40.8971,40.9049,40.8268,40.8268,145681.0
2016-04-27 14:40:00,52.26,52.34,52.25,52.3,280706.0,40.8346,40.8971,40.8268,40.8659,280706.0
2016-04-27 14:50:00,52.3,52.34,52.28,52.29,231318.0,40.8659,40.8971,40.8502,40.858,231318.0
2016-04-27 15:00:00,52.29,52.4,52.28,52.38,418365.0,40.858,40.944,40.8502,40.9284,418365.0
2016-04-27 15:10:00,52.39,52.48,52.37,52.47,344754.0,40.9362,41.0065,40.9205,40.9987,344754.0
2016-04-27 15:20:00,52.47,52.49,52.43,52.48,247009.0,40.9987,41.0143,40.9674,41.0065,247009.0
2016-04-27 15:30:00,52.47,52.52,52.46,52.51,392781.0,40.9987,41.0378,40.9909,41.0299,392781.0
2016-04-27 15:40:00,52.51,52.52,52.46,52.48,560621.0,41.0299,41.0378,40.9909,41.0065,560621.0
2016-04-27 15:50:00,52.48,52.48,52.36,52.39,951067.0,41.0065,41.0065,40.9127,40.9362,951067.0
2016-04-28 09:30:00,52.16,52.53,52.15,52.52,652984.0,40.7565,41.0456,40.7486,41.0378,652984.0
2016-04-28 09:40:00,52.52,52.56,52.44,52.56,313985.0,41.0378,41.069,40.9752,41.069,313985.0
2016-04-28 09:50:00,52.55,52.55,52.45,52.49,206822.0,41.0612,41.0612,40.9831,41.0143,206822.0
2016-04-28 10:00:00,52.49,52.51,52.45,52.45,179062.0,41.0143,41.0299,40.9831,40.9831,179062.0
2016-04-28 10:10:00,52.45,52.49,52.39,52.39,277643.0,40.9831,41.0143,40.9362,40.9362,277643.0
2016-04-28 10:20:00,52.39,52.42,52.37,52.41,119703.0,40.9362,40.9596,40.9205,40.9518,119703.0
2016-04-28 10:30:00,52.42,52.48,52.41,52.45,103734.0,40.9596,41.0065,40.9518,40.9831,103734.0
2016-04-28 10:40:00,52.45,52.5,52.42,52.49,162824.0,40.9831,41.0221,40.9596,41.0143,162824.0
2016-04-28 10:50:00,52.49,52.5,52.44,52.45,136387.0,41.0143,41.0221,40.9752,40.9831,136387.0
2016-04-28 11:00:00,52.45,52.47,52.44,52.45,113068.0,40.9831,40.9987,40.9752,40.9831,113068.0
2016-04-28 11:10:00,52.45,52.5,52.45,52.48,95789.0,40.9831,41.0221,40.9831,41.0065,95789.0
2016-04-28 11:20:00,52.49,52.54,52.48,52.53,98884.0,41.0143,41.0534,41.0065,41.0456,98884.0
2016-04-28 11:30:00,52.53,52.6,52.52,52.6,74374.0,41.0456,41.1003,41.0378,41.1003,74374.0
2016-04-28 11:40:00,52.61,52.62,52.57,52.6,105264.0,41.1081,41.1159,41.0768,41.1003,105264.0
2016-04-28 11:50:00,52.6,52.63,52.57,52.59,152118.0,41.1003,41.1237,41.0768,41.0925,152118.0
2016-04-28 12:00:00,52.59,52.61,52.57,52.6,145916.0,41.0925,41.1081,41.0768,41.1003,145916.0
2016-04-28 12:10:00,52.6,52.64,52.58,52.59,103765.0,41.1003,41.1315,41.0846,41.0925,103765.0
2016-04-28 12:20:00,52.59,52.63,52.57,52.61,886936.0,41.0925,41.1237,41.0768,41.1081,886936.0
2016-04-28 12:30:00,52.61,52.66,52.59,52.66,420980.0,41.1081,41.1471,41.0925,41.1471,420980.0
2016-04-28 12:40:00,52.66,52.7,52.65,52.7,434435.0,41.1471,41.1784,41.1393,41.1784,434435.0
2016-04-28 12:50:00,52.69,52.72,52.69,52.69,108514.0,41.1706,41.194,41.1706,41.1706,108514.0
2016-04-28 13:00:00,52.69,52.7,52.61,52.63,117609.0,41.1706,41.1784,41.1081,41.1237,117609.0
2016-04-28 13:10:00,52.62,52.63,52.54,52.54,65366.0,41.1159,41.1237,41.0534,41.0534,65366.0
2016-04-28 13:20:00,52.54,52.57,52.52,52.55,74701.0,41.0534,41.0768,41.0378,41.0612,74701.0
2016-04-28 13:30:00,52.56,52.6,52.56,52.6,52239.0,41.069,41.1003,41.069,41.1003,52239.0
2016-04-28 13:40:00,52.59,52.6,52.57,52.59,96458.0,41.0925,41.1003,41.0768,41.0925,96458.0
2016-04-28 13:50:00,52.6,52.63,52.59,52.6,47740.0,41.1003,41.1237,41.0925,41.1003,47740.0
2016-04-28 14:00:00,52.6,52.6,52.55,52.56,57806.0,41.1003,41.1003,41.0612,41.069,57806.0
2016-04-28 14:10:00,52.56,52.58,52.54,52.56,114250.0,41.069,41.0846,41.0534,41.069,114250.0
2016-04-28 14:20:00,52.55,52.6,52.54,52.59,109746.0,41.0612,41.1003,41.0534,41.0925,109746.0
2016-04-28 14:30:00,52.58,52.59,52.5,52.51,147732.0,41.0846,41.0925,41.0221,41.0299,147732.0
2016-04-28 14:40:00,52.51,52.54,52.47,52.48,142110.0,41.0299,41.0534,40.9987,41.0065,142110.0
2016-04-28 14:50:00,52.48,52.53,52.48,52.52,103714.0,41.0065,41.0456,41.0065,41.0378,103714.0
2016-04-28 15:00:00,52.52,52.52,52.48,52.49,120859.0,41.0378,41.0378,41.0065,41.0143,120859.0
2016-04-28 15:10:00,52.48,52.48,52.35,52.38,350569.0,41.0065,41.0065,40.9049,40.9284,350569.0
2016-04-28 15:20:00,52.39,52.42,52.3,52.31,369481.0,40.9362,40.9596,40.8659,40.8737,369481.0
2016-04-28 15:30:00,52.32,52.39,52.32,52.34,324748.0,40.8815,40.9362,40.8815,40.8971,324748.0
2016-04-28 15:40:00,52.34,52.41,52.33,52.33,303109.0,40.8971,40.9518,40.8893,40.8893,303109.0
2016-04-28 15:50:00,52.32,52.41,52.26,52.4,2018804.0,40.8815,40.9518,40.8346,40.944,2018804.0
2016-04-29 09:30:00,52.33,52.41,52.27,52.35,784139.0,40.8893,40.9518,40.8424,40.9049,784139.0
2016-04-29 09:40:00,52.34,52.35,52.25,52.29,486384.0,40.8971,40.9049,40.8268,40.858,486384.0
2016-04-29 09:50:00,52.28,52.31,52.19,52.3,434877.0,40.8502,40.8737,40.7799,40.8659,434877.0
2016-04-29 10:00:00,52.31,52.35,52.26,52.33,626300.0,40.8737,40.9049,40.8346,40.8893,626300.0
2016-04-29 10:10:00,52.33,52.33,52.23,52.26,257579.0,40.8893,40.8893,40.8112,40.8346,257579.0
2016-04-29 10:20:00,52.26,52.33,52.23,52.33,381627.0,40.8346,40.8893,40.8112,40.8893,381627.0
2016-04-29 10:30:00,52.33,52.4,52.32,52.35,184708.0,40.8893,40.944,40.8815,40.9049,184708.0
2016-04-29 10:40:00,52.35,52.35,52.27,52.28,467812.0,40.9049,40.9049,40.8424,40.8502,467812.0
2016-04-29 10:50:00,52.28,52.28,52.22,52.22,652236.0,40.8502,40.8502,40.8033,40.8033,652236.0
2016-04-29 11:00:00,52.23,52.33,52.2,52.3,363366.0,40.8112,40.8893,40.7877,40.8659,363366.0
2016-04-29 11:10:00,52.3,52.36,52.28,52.3,477317.0,40.8659,40.9127,40.8502,40.8659,477317.0
2016-04-29 11:20:00,52.29,52.32,52.24,52.28,182321.0,40.858,40.8815,40.819,40.8502,182321.0
2016-04-29 11:30:00,52.28,52.29,52.25,52.25,328068.0,40.8502,40.858,40.8268,40.8268,328068.0
2016-04-29 11:40:00,52.25,52.25,52.15,52.21,351844.0,40.8268,40.8268,40.7486,40.7955,351844.0
2016-04-29 11:50:00,52.21,52.23,52.19,52.21,437232.0,40.7955,40.8112,40.7799,40.7955,437232.0
2016-04-29 12:00:00,52.21,52.22,52.16,52.19,146782.0,40.7955,40.8033,40.7565,40.7799,146782.0
2016-04-29 12:10:00,52.19,52.23,52.16,52.22,191579.0,40.7799,40.8112,40.7565,40.8033,191579.0
2016-04-29 12:20:00,52.22,52.23,52.18,52.19,112293.0,40.8033,40.8112,40.7721,40.7799,112293.0
2016-04-29 12:30:00,52.19,52.23,52.18,52.22,180398.0,40.7799,40.8112,40.7721,40.8033,180398.0
2016-04-29 12:40:00,52.21,52.22,52.18,52.2,80388.0,40.7955,40.8033,40.7721,40.7877,80388.0
2016-04-29 12:50:00,52.2,52.22,52.14,52.15,195273.0,40.7877,40.8033,40.7408,40.7486,195273.0
2016-04-29 13:00:00,52.15,52.21,52.13,52.19,133392.0,40.7486,40.7955,40.733,40.7799,133392.0
2016-04-29 13:10:00,52.19,52.24,52.18,52.21,144821.0,40.7799,40.819,40.7721,40.7955,144821.0
2016-04-29 13:20:00,52.21,52.22,52.17,52.18,108528.0,40.7955,40.8033,40.7643,40.7721,108528.0
2016-04-29 13:30:00,52.18,52.19,52.11,52.12,345977.0,40.7721,40.7799,40.7174,40.7252,345977.0
2016-04-29 13:40:00,52.12,52.12,52.04,52.06,165712.0,40.7252,40.7252,40.6627,40.6783,165712.0
2016-04-29 13:50:00,52.05,52.06,52.01,52.04,177592.0,40.6705,40.6783,40.6393,40.6627,177592.0
2016-04-29 14:00:00,52.04,52.07,51.99,51.99,168147.0,40.6627,40.6861,40.6236,40.6236,168147.0
2016-04-29 14:10:00,51.99,52.04,51.99,52.04,136622.0,40.6236,40.6627,40.6236,40.6627,136622.0
2016-04-29 14:20:00,52.04,52.08,52.01,52.06,281269.0,40.6627,40.6939,40.6393,40.6783,281269.0
2016-04-29 14:30:00,52.06,52.06,52.0,52.0,126502.0,40.6783,40.6783,40.6314,40.6314,126502.0
2016-04-29 14:40:00,52.0,52.11,51.99,52.09,120703.0,40.6314,40.7174,40.6236,40.7018,120703.0
2016-04-29 14:50:00,52.08,52.09,52.01,52.03,134263.0,40.6939,40.7018,40.6393,40.6549,134263.0
2016-04-29 15:00:00,52.03,52.12,52.02,52.09,246274.0,40.6549,40.7252,40.6471,40.7018,246274.0
2016-04-29 15:10:00,52.09,52.14,52.08,52.12,217372.0,40.7018,40.7408,40.6939,40.7252,217372.0
2016-04-29 15:20:00,52.12,52.17,52.1,52.12,368085.0,40.7252,40.7643,40.7096,40.7252,368085.0
2016-04-29 15:30:00,52.13,52.27,52.13,52.23,270376.0,40.733,40.8424,40.733,40.8112,270376.0
2016-04-29 15:40:00,52.24,52.41,52.23,52.33,658948.0,40.819,40.9518,40.8112,40.8893,658948.0
2016-04-29 15:50:00,52.33,52.36,52.27,52.32,1233852.0,40.8893,40.9127,40.8424,40.8815,1233852.0
2016-05-02 09:30:00,52.45,52.68,52.28,52.67,584572.0,40.9831,41.1628,40.8502,41.155,584572.0
2016-05-02 09:40:00,52.67,52.74,52.64,52.7,404518.0,41.155,41.2097,41.1315,41.1784,404518.0
2016-05-02 09:50:00,52.7,52.7,52.59,52.6,366582.0,41.1784,41.1784,41.0925,41.1003,366582.0
2016-05-02 10:00:00,52.61,52.66,52.54,52.6,863114.0,41.1081,41.1471,41.0534,41.1003,863114.0
2016-05-02 10:10:00,52.61,52.62,52.55,52.59,350131.0,41.1081,41.1159,41.0612,41.0925,350131.0
2016-05-02 10:20:00,52.58,52.66,52.57,52.65,393811.0,41.0846,41.1471,41.0768,41.1393,393811.0
2016-05-02 10:30:00,52.64,52.68,52.59,52.6,548741.0,41.1315,41.1628,41.0925,41.1003,548741.0
2016-05-02 10:40:00,52.6,52.65,52.58,52.63,208645.0,41.1003,41.1393,41.0846,41.1237,208645.0
2016-05-02 10:50:00,52.63,52.64,52.55,52.57,331021.0,41.1237,41.1315,41.0612,41.0768,331021.0
2016-05-02 11:00:00,52.57,52.62,52.57,52.61,173695.0,41.0768,41.1159,41.0768,41.1081,173695.0
2016-05-02 11:10:00,52.61,52.66,52.57,52.6,177899.0,41.1081,41.1471,41.0768,41.1003,177899.0
2016-05-02 11:20:00,52.61,52.67,52.6,52.66,409366.0,41.1081,41.155,41.1003,41.1471,409366.0
2016-05-02 11:30:00,52.66,52.68,52.63,52.67,130945.0,41.1471,41.1628,41.1237,41.155,130945.0
2016-05-02 11:40:00,52.67,52.71,52.64,52.66,387087.0,41.155,41.1862,41.1315,41.1471,387087.0
2016-05-02 11:50:00,52.66,52.73,52.64,52.69,429676.0,41.1471,41.2018,41.1315,41.1706,429676.0
2016-05-02 12:00:00,52.69,52.71,52.66,52.7,174058.0,41.1706,41.1862,41.1471,41.1784,174058.0
2016-05-02 12:10:00,52.7,52.75,52.7,52.73,78522.0,41.1784,41.2175,41.1784,41.2018,78522.0
2016-05-02 12:20:00,52.73,52.78,52.73,52.77,247473.0,41.2018,41.2409,41.2018,41.2331,247473.0
2016-05-02 12:30:00,52.77,52.79,52.75,52.78,125496.0,41.2331,41.2487,41.2175,41.2409,125496.0
2016-05-02 12:40:00,52.77,52.82,52.76,52.82,163361.0,41.2331,41.2722,41.2253,41.2722,163361.0
2016-05-02 12:50:00,52.82,52.88,52.81,52.88,106136.0,41.2722,41.319,41.2644,41.319,106136.0
2016-05-02 13:00:00,52.88,52.91,52.86,52.86,291763.0,41.319,41.3425,41.3034,41.3034,291763.0
2016-05-02 13:10:00,52.86,52.91,52.85,52.87,211394.0,41.3034,41.3425,41.2956,41.3112,211394.0
2016-05-02 13:20:00,52.87,52.88,52.83,52.88,365433.0,41.3112,41.319,41.28,41.319,365433.0
2016-05-02 13:30:00,52.88,52.9,52.87,52.88,126991.0,41.319,41.3347,41.3112,41.319,126991.0
2016-05-02 13:40:00,52.89,52.9,52.85,52.88,73183.0,41.3269,41.3347,41.2956,41.319,73183.0
2016-05-02 13:50:00,52.86,52.87,52.85,52.85,99921.0,41.3034,41.3112,41.2956,41.2956,99921.0
2016-05-02 14:00:00,52.85,52.9,52.85,52.88,105152.0,41.2956,41.3347,41.2956,41.319,105152.0
2016-05-02 14:10:00,52.88,52.89,52.85,52.85,104995.0,41.319,41.3269,41.2956,41.2956,104995.0
2016-05-02 14:20:00,52.85,52.88,52.83,52.87,179304.0,41.2956,41.319,41.28,41.3112,179304.0
2016-05-02 14:30:00,52.87,52.89,52.85,52.86,126671.0,41.3112,41.3269,41.2956,41.3034,126671.0
2016-05-02 14:40:00,52.87,52.89,52.84,52.87,149239.0,41.3112,41.3269,41.2878,41.3112,149239.0
2016-05-02 14:50:00,52.87,52.91,52.86,52.87,266009.0,41.3112,41.3425,41.3034,41.3112,266009.0
2016-05-02 15:00:00,52.87,52.91,52.86,52.91,217413.0,41.3112,41.3425,41.3034,41.3425,217413.0
2016-05-02 15:10:00,52.9,52.93,52.89,52.91,434277.0,41.3347,41.3581,41.3269,41.3425,434277.0
2016-05-02 15:20:00,52.91,52.94,52.88,52.93,389354.0,41.3425,41.3659,41.319,41.3581,389354.0
2016-05-02 15:30:00,52.93,52.93,52.88,52.89,525188.0,41.3581,41.3581,41.319,41.3269,525188.0
2016-05-02 15:40:00,52.9,52.95,52.88,52.89,418975.0,41.3347,41.3737,41.319,41.3269,418975.0
2016-05-02 15:50:00,52.89,52.89,52.85,52.89,1864954.0,41.3269,41.3269,41.2956,41.3269,1864954.0
2016-05-03 09:30:00,52.71,52.85,52.65,52.81,647843.0,41.1862,41.2956,41.1393,41.2644,647843.0
2016-05-03 09:40:00,52.81,52.84,52.74,52.81,533086.0,41.2644,41.2878,41.2097,41.2644,533086.0
2016-05-03 09:50:00,52.81,52.84,52.78,52.83,269320.0,41.2644,41.2878,41.2409,41.28,269320.0
2016-05-03 10:00:00,52.84,52.88,52.78,52.88,441261.0,41.2878,41.319,41.2409,41.319,441261.0
2016-05-03 10:10:00,52.88,52.89,52.83,52.89,630649.0,41.319,41.3269,41.28,41.3269,630649.0
2016-05-03 10:20:00,52.89,52.92,52.86,52.9,215125.0,41.3269,41.3503,41.3034,41.3347,215125.0
2016-05-03 10:30:00,52.9,52.9,52.82,52.83,204990.0,41.3347,41.3347,41.2722,41.28,204990.0
2016-05-03 10:40:00,52.83,52.87,52.79,52.79,206267.0,41.28,41.3112,41.2487,41.2487,206267.0
2016-05-03 10:50:00,52.8,52.83,52.74,52.75,223758.0,41.2565,41.28,41.2097,41.2175,223758.0
2016-05-03 11:00:00,52.76,52.8,52.71,52.75,255693.0,41.2253,41.2565,41.1862,41.2175,255693.0
2016-05-03 11:10:00,52.75,52.83,52.74,52.78,185601.0,41.2175,41.28,41.2097,41.2409,185601.0
2016-05-03 11:20:00,52.78,52.79,52.72,52.72,568435.0,41.2409,41.2487,41.194,41.194,568435.0
2016-05-03 11:30:00,52.72,52.78,52.66,52.78,848367.0,41.194,41.2409,41.1471,41.2409,848367.0
2016-05-03 11:40:00,52.78,52.84,52.78,52.8,594466.0,41.2409,41.2878,41.2409,41.2565,594466.0
2016-05-03 11:50:00,52.81,52.81,52.74,52.74,339141.0,41.2644,41.2644,41.2097,41.2097,339141.0
2016-05-03 12:00:00,52.75,52.78,52.73,52.77,129866.0,41.2175,41.2409,41.2018,41.2331,129866.0
2016-05-03 12:10:00,52.77,52.77,52.72,52.75,194576.0,41.2331,41.2331,41.194,41.2175,194576.0
2016-05-03 12:20:00,52.75,52.81,52.73,52.79,334700.0,41.2175,41.2644,41.2018,41.2487,334700.0
2016-05-03 12:30:00,52.79,52.82,52.76,52.81,282301.0,41.2487,41.2722,41.2253,41.2644,282301.0
2016-05-03 12:40:00,52.82,52.84,52.79,52.83,235699.0,41.2722,41.2878,41.2487,41.28,235699.0
2016-05-03 12:50:00,52.83,52.87,52.83,52.86,165626.0,41.28,41.3112,41.28,41.3034,165626.0
2016-05-03 13:00:00,52.86,52.94,52.84,52.93,490437.0,41.3034,41.3659,41.2878,41.3581,490437.0
2016-05-03 13:10:00,52.93,52.93,52.88,52.91,290219.0,41.3581,41.3581,41.319,41.3425,290219.0
2016-05-03 13:20:00,52.91,52.98,52.9,52.97,167532.0,41.3425,41.3972,41.3347,41.3894,167532.0
2016-05-03 13:30:00,52.97,52.99,52.92,52.98,543471.0,41.3894,41.405,41.3503,41.3972,543471.0
2016-05-03 13:40:00,52.97,53.01,52.96,52.98,168582.0,41.3894,41.4206,41.3816,41.3972,168582.0
2016-05-03 13:50:00,52.98,53.0,52.92,52.92,171864.0,41.3972,41.4128,41.3503,41.3503,171864.0
2016-05-03 14:00:00,52.93,52.96,52.89,52.91,146478.0,41.3581,41.3816,41.3269,41.3425,146478.0
2016-05-03 14:10:00,52.91,52.92,52.87,52.89,168711.0,41.3425,41.3503,41.3112,41.3269,168711.0
2016-05-03 14:20:00,52.89,52.92,52.87,52.91,128593.0,41.3269,41.3503,41.3112,41.3425,128593.0
2016-05-03 14:30:00,52.91,52.94,52.87,52.89,228080.0,41.3425,41.3659,41.3112,41.3269,228080.0
2016-05-03 14:40:00,52.9,52.91,52.83,52.85,140012.0,41.3347,41.3425,41.28,41.2956,140012.0
2016-05-03 14:50:00,52.86,52.86,52.81,52.83,110784.0,41.3034,41.3034,41.2644,41.28,110784.0
2016-05-03 15:00:00,52.84,52.85,52.8,52.83,230651.0,41.2878,41.2956,41.2565,41.28,230651.0
2016-05-03 15:10:00,52.82,52.83,52.72,52.75,190869.0,41.2722,41.28,41.194,41.2175,190869.0
2016-05-03 15:20:00,52.75,52.78,52.7,52.76,188813.0,41.2175,41.2409,41.1784,41.2253,188813.0
2016-05-03 15:30:00,52.75,52.78,52.67,52.71,312946.0,41.2175,41.2409,41.155,41.1862,312946.0
2016-05-03 15:40:00,52.71,52.83,52.67,52.82,301145.0,41.1862,41.28,41.155,41.2722,301145.0
2016-05-03 15:50:00,52.81,52.86,52.79,52.81,921194.0,41.2644,41.3034,41.2487,41.2644,921194.0
2016-05-04 09:30:00,52.65,52.74,52.5,52.59,389890.0,41.1393,41.2097,41.0221,41.0925,389890.0
2016-05-04 09:40:00,52.58,52.6,52.5,52.55,287788.0,41.0846,41.1003,41.0221,41.0612,287788.0
2016-05-04 09:50:00,52.54,52.64,52.53,52.63,190195.0,41.0534,41.1315,41.0456,41.1237,190195.0
2016-05-04 10:00:00,52.63,52.74,52.62,52.74,392083.0,41.1237,41.2097,41.1159,41.2097,392083.0
2016-05-04 10:10:00,52.73,52.87,52.73,52.77,304404.0,41.2018,41.3112,41.2018,41.2331,304404.0
2016-05-04 10:20:00,52.78,52.82,52.77,52.82,169318.0,41.2409,41.2722,41.2331,41.2722,169318.0
2016-05-04 10:30:00,52.81,52.85,52.78,52.81,291860.0,41.2644,41.2956,41.2409,41.2644,291860.0
2016-05-04 10:40:00,52.8,52.83,52.74,52.82,255460.0,41.2565,41.28,41.2097,41.2722,255460.0
2016-05-04 10:50:00,52.82,52.83,52.75,52.78,173644.0,41.2722,41.28,41.2175,41.2409,173644.0
2016-05-04 11:00:00,52.77,52.86,52.74,52.84,578879.0,41.2331,41.3034,41.2097,41.2878,578879.0
2016-05-04 11:10:00,52.85,52.9,52.84,52.89,515706.0,41.2956,41.3347,41.2878,41.3269,515706.0
2016-05-04 11:20:00,52.89,52.93,52.88,52.91,149574.0,41.3269,41.3581,41.319,41.3425,149574.0
2016-05-04 11:30:00,52.92,52.92,52.86,52.91,224073.0,41.3503,41.3503,41.3034,41.3425,224073.0
2016-05-04 11:40:00,52.91,52.92,52.83,52.92,101136.0,41.3425,41.3503,41.28,41.3503,101136.0
2016-05-04 11:50:00,52.92,52.98,52.91,52.97,121890.0,41.3503,41.3972,41.3425,41.3894,121890.0
2016-05-04 12:00:00,52.96,53.01,52.95,53.0,110183.0,41.3816,41.4206,41.3737,41.4128,110183.0
2016-05-04 12:10:00,53.0,53.03,52.99,53.02,187167.0,41.4128,41.4363,41.405,41.4284,187167.0
2016-05-04 12:20:00,53.01,53.03,52.97,52.98,81926.0,41.4206,41.4363,41.3894,41.3972,81926.0
2016-05-04 12:30:00,52.99,53.01,52.97,53.0,87388.0,41.405,41.4206,41.3894,41.4128,87388.0
2016-05-04 12:40:00,52.99,53.0,52.94,52.95,58065.0,41.405,41.4128,41.3659,41.3737,58065.0
2016-05-04 12:50:00,52.96,52.96,52.91,52.91,89028.0,41.3816,41.3816,41.3425,41.3425,89028.0
2016-05-04 13:00:00,52.91,52.92,52.88,52.9,178804.0,41.3425,41.3503,41.319,41.3347,178804.0
2016-05-04 13:10:00,52.9,52.96,52.89,52.95,95295.0,41.3347,41.3816,41.3269,41.3737,95295.0
2016-05-04 13:20:00,52.95,53.04,52.94,53.04,81869.0,41.3737,41.4441,41.3659,41.4441,81869.0
2016-05-04 13:30:00,53.04,53.05,53.02,53.04,113786.0,41.4441,41.4519,41.4284,41.4441,113786.0
2016-05-04 13:40:00,53.03,53.04,52.98,53.01,112860.0,41.4363,41.4441,41.3972,41.4206,112860.0
2016-05-04 13:50:00,53.01,53.05,52.99,52.99,575197.0,41.4206,41.4519,41.405,41.405,575197.0
2016-05-04 14:00:00,53.0,53.0,52.95,52.98,188896.0,41.4128,41.4128,41.3737,41.3972,188896.0
2016-05-04 14:10:00,52.98,52.98,52.95,52.97,83534.0,41.3972,41.3972,41.3737,41.3894,83534.0
2016-05-04 14:20:00,52.98,53.03,52.97,53.02,97287.0,41.3972,41.4363,41.3894,41.4284,97287.0
2016-05-04 14:30:00,53.01,53.04,53.0,53.04,162819.0,41.4206,41.4441,41.4128,41.4441,162819.0
2016-05-04 14:40:00,53.04,53.06,52.98,53.01,105547.0,41.4441,41.4597,41.3972,41.4206,105547.0
2016-05-04 14:50:00,53.0,53.02,52.98,53.0,262079.0,41.4128,41.4284,41.3972,41.4128,262079.0
2016-05-04 15:00:00,53.0,53.01,52.95,52.97,115906.0,41.4128,41.4206,41.3737,41.3894,115906.0
2016-05-04 15:10:00,52.96,53.01,52.95,53.01,253511.0,41.3816,41.4206,41.3737,41.4206,253511.0
2016-05-04 15:20:00,53.01,53.02,52.96,52.97,80347.0,41.4206,41.4284,41.3816,41.3894,80347.0
2016-05-04 15:30:00,52.97,53.01,52.95,52.99,223808.0,41.3894,41.4206,41.3737,41.405,223808.0
2016-05-04 15:40:00,52.98,53.06,52.98,53.03,151005.0,41.3972,41.4597,41.3972,41.4363,151005.0
2016-05-04 15:50:00,53.03,53.04,52.92,52.95,725408.0,41.4363,41.4441,41.3503,41.3737,725408.0
2016-05-05 09:30:00,52.84,53.26,52.84,53.25,779178.0,41.2878,41.616,41.2878,41.6082,779178.0
2016-05-05 09:40:00,53.24,53.25,53.12,53.16,847916.0,41.6003,41.6082,41.5066,41.5378,847916.0
2016-05-05 09:50:00,53.16,53.21,53.09,53.1,351142.0,41.5378,41.5769,41.4831,41.491,351142.0
2016-05-05 10:00:00,53.1,53.15,53.08,53.11,493358.0,41.491,41.53,41.4753,41.4988,493358.0
2016-05-05 10:10:00,53.11,53.14,53.06,53.1,344925.0,41.4988,41.5222,41.4597,41.491,344925.0
2016-05-05 10:20:00,53.1,53.18,53.08,53.09,288208.0,41.491,41.5535,41.4753,41.4831,288208.0
2016-05-05 10:30:00,53.09,53.12,53.03,53.04,260517.0,41.4831,41.5066,41.4363,41.4441,260517.0
2016-05-05 10:40:00,53.03,53.07,53.02,53.06,149801.0,41.4363,41.4675,41.4284,41.4597,149801.0
2016-05-05 10:50:00,53.06,53.11,53.06,53.08,126759.0,41.4597,41.4988,41.4597,41.4753,126759.0
2016-05-05 11:00:00,53.07,53.07,52.97,52.98,212152.0,41.4675,41.4675,41.3894,41.3972,212152.0
2016-05-05 11:10:00,52.97,53.07,52.95,53.06,131485.0,41.3894,41.4675,41.3737,41.4597,131485.0
2016-05-05 11:20:00,53.04,53.06,52.93,52.96,266060.0,41.4441,41.4597,41.3581,41.3816,266060.0
2016-05-05 11:30:00,52.96,53.07,52.93,53.06,300009.0,41.3816,41.4675,41.3581,41.4597,300009.0
2016-05-05 11:40:00,53.07,53.12,53.05,53.12,107453.0,41.4675,41.5066,41.4519,41.5066,107453.0
2016-05-05 11:50:00,53.12,53.16,53.09,53.13,168137.0,41.5066,41.5378,41.4831,41.5144,168137.0
2016-05-05 12:00:00,53.13,53.15,53.11,53.11,389084.0,41.5144,41.53,41.4988,41.4988,389084.0
2016-05-05 12:10:00,53.11,53.13,53.09,53.1,79050.0,41.4988,41.5144,41.4831,41.491,79050.0
2016-05-05 12:20:00,53.1,53.1,53.06,53.06,190898.0,41.491,41.491,41.4597,41.4597,190898.0
2016-05-05 12:30:00,53.06,53.06,53.02,53.03,161430.0,41.4597,41.4597,41.4284,41.4363,161430.0
2016-05-05 12:40:00,53.03,53.03,52.97,53.02,71061.0,41.4363,41.4363,41.3894,41.4284,71061.0
2016-05-05 12:50:00,53.01,53.02,52.98,53.0,48406.0,41.4206,41.4284,41.3972,41.4128,48406.0
2016-05-05 13:00:00,53.0,53.02,52.96,52.97,41993.0,41.4128,41.4284,41.3816,41.3894,41993.0
2016-05-05 13:10:00,52.97,52.97,52.89,52.91,84619.0,41.3894,41.3894,41.3269,41.3425,84619.0
2016-05-05 13:20:00,52.92,52.92,52.84,52.87,70147.0,41.3503,41.3503,41.2878,41.3112,70147.0
2016-05-05 13:30:00,52.86,52.89,52.84,52.86,154169.0,41.3034,41.3269,41.2878,41.3034,154169.0
2016-05-05 13:40:00,52.87,52.91,52.86,52.88,96335.0,41.3112,41.3425,41.3034,41.319,96335.0
2016-05-05 13:50:00,52.88,52.91,52.86,52.91,86138.0,41.319,41.3425,41.3034,41.3425,86138.0
2016-05-05 14:00:00,52.9,52.93,52.88,52.9,89930.0,41.3347,41.3581,41.319,41.3347,89930.0
2016-05-05 14:10:00,52.9,52.96,52.88,52.93,81193.0,41.3347,41.3816,41.319,41.3581,81193.0
2016-05-05 14:20:00,52.93,52.96,52.92,52.95,72696.0,41.3581,41.3816,41.3503,41.3737,72696.0
2016-05-05 14:30:00,52.95,52.96,52.91,52.91,67771.0,41.3737,41.3816,41.3425,41.3425,67771.0
2016-05-05 14:40:00,52.91,52.95,52.89,52.92,58250.0,41.3425,41.3737,41.3269,41.3503,58250.0
2016-05-05 14:50:00,52.91,52.92,52.85,52.86,123999.0,41.3425,41.3503,41.2956,41.3034,123999.0
2016-05-05 15:00:00,52.86,52.88,52.8,52.84,160594.0,41.3034,41.319,41.2565,41.2878,160594.0
2016-05-05 15:10:00,52.84,52.89,52.81,52.86,123992.0,41.2878,41.3269,41.2644,41.3034,123992.0
2016-05-05 15:20:00,52.85,52.9,52.85,52.9,130838.0,41.2956,41.3347,41.2956,41.3347,130838.0
2016-05-05 15:30:00,52.89,52.92,52.87,52.91,231035.0,41.3269,41.3503,41.3112,41.3425,231035.0
2016-05-05 15:40:00,52.91,52.95,52.89,52.91,262315.0,41.3425,41.3737,41.3269,41.3425,262315.0
2016-05-05 15:50:00,52.91,52.99,52.89,52.99,1196756.0,41.3425,41.405,41.3269,41.405,1196756.0
2016-05-06 09:30:00,52.89,53.0,52.82,52.93,591527.0,41.3269,41.4128,41.2722,41.3581,591527.0
2016-05-06 09:40:00,52.94,52.97,52.86,52.96,669509.0,41.3659,41.3894,41.3034,41.3816,669509.0
2016-05-06 09:50:00,52.95,52.97,52.86,52.9,231297.0,41.3737,41.3894,41.3034,41.3347,231297.0
2016-05-06 10:00:00,52.9,52.91,52.77,52.8,404294.0,41.3347,41.3425,41.2331,41.2565,404294.0
2016-05-06 10:10:00,52.8,52.88,52.79,52.8,192407.0,41.2565,41.319,41.2487,41.2565,192407.0
2016-05-06 10:20:00,52.8,52.84,52.72,52.74,312410.0,41.2565,41.2878,41.194,41.2097,312410.0
2016-05-06 10:30:00,52.75,52.8,52.72,52.74,229303.0,41.2175,41.2565,41.194,41.2097,229303.0
2016-05-06 10:40:00,52.75,52.81,52.73,52.81,201549.0,41.2175,41.2644,41.2018,41.2644,201549.0
2016-05-06 10:50:00,52.8,52.83,52.75,52.8,117027.0,41.2565,41.28,41.2175,41.2565,117027.0
2016-05-06 11:00:00,52.8,52.87,52.78,52.86,173949.0,41.2565,41.3112,41.2409,41.3034,173949.0
2016-05-06 11:10:00,52.86,52.92,52.85,52.91,154735.0,41.3034,41.3503,41.2956,41.3425,154735.0
2016-05-06 11:20:00,52.91,52.96,52.89,52.93,99421.0,41.3425,41.3816,41.3269,41.3581,99421.0
2016-05-06 11:30:00,52.93,52.98,52.92,52.97,98593.0,41.3581,41.3972,41.3503,41.3894,98593.0
2016-05-06 11:40:00,52.97,52.98,52.93,52.93,358597.0,41.3894,41.3972,41.3581,41.3581,358597.0
2016-05-06 11:50:00,52.93,52.96,52.91,52.95,147204.0,41.3581,41.3816,41.3425,41.3737,147204.0
2016-05-06 12:00:00,52.95,52.96,52.92,52.93,111626.0,41.3737,41.3816,41.3503,41.3581,111626.0
2016-05-06 12:10:00,52.94,52.95,52.9,52.93,59800.0,41.3659,41.3737,41.3347,41.3581,59800.0
2016-05-06 12:20:00,52.93,52.93,52.89,52.9,66487.0,41.3581,41.3581,41.3269,41.3347,66487.0
2016-05-06 12:30:00,52.9,52.92,52.86,52.88,51777.0,41.3347,41.3503,41.3034,41.319,51777.0
2016-05-06 12:40:00,52.89,52.94,52.88,52.89,64149.0,41.3269,41.3659,41.319,41.3269,64149.0
2016-05-06 12:50:00,52.89,52.95,52.88,52.94,58058.0,41.3269,41.3737,41.319,41.3659,58058.0
2016-05-06 13:00:00,52.95,53.02,52.94,53.01,100614.0,41.3737,41.4284,41.3659,41.4206,100614.0
2016-05-06 13:10:00,53.01,53.05,53.01,53.03,214636.0,41.4206,41.4519,41.4206,41.4363,214636.0
2016-05-06 13:20:00,53.02,53.04,53.0,53.01,73550.0,41.4284,41.4441,41.4128,41.4206,73550.0
2016-05-06 13:30:00,53.01,53.04,52.99,53.03,179992.0,41.4206,41.4441,41.405,41.4363,179992.0
2016-05-06 13:40:00,53.03,53.05,53.0,53.04,53615.0,41.4363,41.4519,41.4128,41.4441,53615.0
2016-05-06 13:50:00,53.04,53.11,53.04,53.1,106391.0,41.4441,41.4988,41.4441,41.491,106391.0
2016-05-06 14:00:00,53.11,53.17,53.1,53.16,168089.0,41.4988,41.5456,41.491,41.5378,168089.0
2016-05-06 14:10:00,53.16,53.22,53.15,53.22,105287.0,41.5378,41.5847,41.53,41.5847,105287.0
2016-05-06 14:20:00,53.22,53.22,53.17,53.19,62557.0,41.5847,41.5847,41.5456,41.5613,62557.0
2016-05-06 14:30:00,53.19,53.22,53.16,53.21,109558.0,41.5613,41.5847,41.5378,41.5769,109558.0
2016-05-06 14:40:00,53.21,53.23,53.19,53.2,177886.0,41.5769,41.5925,41.5613,41.5691,177886.0
2016-05-06 14:50:00,53.2,53.24,53.16,53.16,156471.0,41.5691,41.6003,41.5378,41.5378,156471.0
2016-05-06 15:00:00,53.16,53.2,53.16,53.17,112980.0,41.5378,41.5691,41.5378,41.5456,112980.0
2016-05-06 15:10:00,53.18,53.2,53.14,53.17,138997.0,41.5535,41.5691,41.5222,41.5456,138997.0
2016-05-06 15:20:00,53.17,53.19,53.15,53.16,156386.0,41.5456,41.5613,41.53,41.5378,156386.0
2016-05-06 15:30:00,53.16,53.18,53.12,53.16,299965.0,41.5378,41.5535,41.5066,41.5378,299965.0
2016-05-06 15:40:00,53.16,53.18,53.13,53.16,307682.0,41.5378,41.5535,41.5144,41.5378,307682.0
2016-05-06 15:50:00,53.17,53.23,53.16,53.23,759633.0,41.5456,41.5925,41.5378,41.5925,759633.0
2016-05-09 09:30:00,53.27,53.45,53.15,53.43,323998.0,41.6238,41.7644,41.53,41.7488,323998.0
2016-05-09 09:40:00,53.43,53.62,53.42,53.6,326154.0,41.7488,41.8973,41.741,41.8816,326154.0
2016-05-09 09:50:00,53.6,53.68,53.55,53.67,252138.0,41.8816,41.9441,41.8426,41.9363,252138.0
2016-05-09 10:00:00,53.67,53.67,53.61,53.63,654225.0,41.9363,41.9363,41.8895,41.9051,654225.0
2016-05-09 10:10:00,53.63,53.64,53.55,53.6,301538.0,41.9051,41.9129,41.8426,41.8816,301538.0
2016-05-09 10:20:00,53.6,53.63,53.54,53.55,212192.0,41.8816,41.9051,41.8348,41.8426,212192.0
2016-05-09 10:30:00,53.55,53.57,53.52,53.53,199434.0,41.8426,41.8582,41.8191,41.8269,199434.0
2016-05-09 10:40:00,53.53,53.58,53.52,53.56,138229.0,41.8269,41.866,41.8191,41.8504,138229.0
2016-05-09 10:50:00,53.56,53.6,53.52,53.53,106303.0,41.8504,41.8816,41.8191,41.8269,106303.0
2016-05-09 11:00:00,53.52,53.56,53.52,53.55,198564.0,41.8191,41.8504,41.8191,41.8426,198564.0
2016-05-09 11:10:00,53.55,53.55,53.45,53.48,145601.0,41.8426,41.8426,41.7644,41.7879,145601.0
2016-05-09 11:20:00,53.47,53.5,53.43,53.44,120686.0,41.7801,41.8035,41.7488,41.7566,120686.0
2016-05-09 11:30:00,53.44,53.48,53.44,53.45,86389.0,41.7566,41.7879,41.7566,41.7644,86389.0
2016-05-09 11:40:00,53.46,53.53,53.45,53.51,55733.0,41.7722,41.8269,41.7644,41.8113,55733.0
2016-05-09 11:50:00,53.51,53.55,53.5,53.52,40455.0,41.8113,41.8426,41.8035,41.8191,40455.0
2016-05-09 12:00:00,53.52,53.53,53.49,53.49,87270.0,41.8191,41.8269,41.7957,41.7957,87270.0
2016-05-09 12:10:00,53.49,53.51,53.46,53.48,104008.0,41.7957,41.8113,41.7722,41.7879,104008.0
2016-05-09 12:20:00,53.48,53.52,53.47,53.5,77355.0,41.7879,41.8191,41.7801,41.8035,77355.0
2016-05-09 12:30:00,53.5,53.52,53.48,53.49,70450.0,41.8035,41.8191,41.7879,41.7957,70450.0
2016-05-09 12:40:00,53.49,53.52,53.48,53.5,108459.0,41.7957,41.8191,41.7879,41.8035,108459.0
2016-05-09 12:50:00,53.5,53.51,53.48,53.49,36118.0,41.8035,41.8113,41.7879,41.7957,36118.0
2016-05-09 13:00:00,53.49,53.52,53.49,53.52,58553.0,41.7957,41.8191,41.7957,41.8191,58553.0
2016-05-09 13:10:00,53.52,53.56,53.51,53.54,77194.0,41.8191,41.8504,41.8113,41.8348,77194.0
2016-05-09 13:20:00,53.54,53.56,53.51,53.52,243288.0,41.8348,41.8504,41.8113,41.8191,243288.0
2016-05-09 13:30:00,53.52,53.55,53.49,53.5,295279.0,41.8191,41.8426,41.7957,41.8035,295279.0
2016-05-09 13:40:00,53.5,53.55,53.5,53.53,132097.0,41.8035,41.8426,41.8035,41.8269,132097.0
2016-05-09 13:50:00,53.53,53.54,53.48,53.48,177392.0,41.8269,41.8348,41.7879,41.7879,177392.0
2016-05-09 14:00:00,53.49,53.52,53.46,53.47,119307.0,41.7957,41.8191,41.7722,41.7801,119307.0
2016-05-09 14:10:00,53.46,53.51,53.46,53.49,101866.0,41.7722,41.8113,41.7722,41.7957,101866.0
2016-05-09 14:20:00,53.49,53.53,53.48,53.51,176494.0,41.7957,41.8269,41.7879,41.8113,176494.0
2016-05-09 14:30:00,53.51,53.52,53.48,53.51,126266.0,41.8113,41.8191,41.7879,41.8113,126266.0
2016-05-09 14:40:00,53.51,53.53,53.5,53.51,114698.0,41.8113,41.8269,41.8035,41.8113,114698.0
2016-05-09 14:50:00,53.52,53.59,53.51,53.57,199749.0,41.8191,41.8738,41.8113,41.8582,199749.0
2016-05-09 15:00:00,53.57,53.59,53.54,53.56,201608.0,41.8582,41.8738,41.8348,41.8504,201608.0
2016-05-09 15:10:00,53.56,53.58,53.54,53.57,140475.0,41.8504,41.866,41.8348,41.8582,140475.0
2016-05-09 15:20:00,53.56,53.6,53.56,53.57,171104.0,41.8504,41.8816,41.8504,41.8582,171104.0
2016-05-09 15:30:00,53.57,53.6,53.56,53.58,241141.0,41.8582,41.8816,41.8504,41.866,241141.0
2016-05-09 15:40:00,53.58,53.59,53.55,53.56,381303.0,41.866,41.8738,41.8426,41.8504,381303.0
2016-05-09 15:50:00,53.56,53.57,53.5,53.54,903844.0,41.8504,41.8582,41.8035,41.8348,903844.0
2016-05-10 09:30:00,53.7,53.79,53.64,53.75,347212.0,41.9598,42.0301,41.9129,41.9988,347212.0
2016-05-10 09:40:00,53.75,53.86,53.71,53.8,200489.0,41.9988,42.0848,41.9676,42.0379,200489.0
2016-05-10 09:50:00,53.8,53.89,53.79,53.87,311567.0,42.0379,42.1082,42.0301,42.0926,311567.0
2016-05-10 10:00:00,53.88,53.9,53.81,53.85,384041.0,42.1004,42.1161,42.0457,42.077,384041.0
2016-05-10 10:10:00,53.85,53.87,53.81,53.87,536674.0,42.077,42.0926,42.0457,42.0926,536674.0
2016-05-10 10:20:00,53.87,53.89,53.83,53.85,504232.0,42.0926,42.1082,42.0614,42.077,504232.0
2016-05-10 10:30:00,53.84,53.92,53.84,53.89,322512.0,42.0692,42.1317,42.0692,42.1082,322512.0
2016-05-10 10:40:00,53.9,53.95,53.88,53.91,156907.0,42.1161,42.1551,42.1004,42.1239,156907.0
2016-05-10 10:50:00,53.92,53.96,53.91,53.95,100638.0,42.1317,42.1629,42.1239,42.1551,100638.0
2016-05-10 11:00:00,53.94,53.98,53.93,53.94,110081.0,42.1473,42.1786,42.1395,42.1473,110081.0
2016-05-10 11:10:00,53.94,53.97,53.88,53.89,66582.0,42.1473,42.1707,42.1004,42.1082,66582.0
2016-05-10 11:20:00,53.88,53.9,53.84,53.85,106420.0,42.1004,42.1161,42.0692,42.077,106420.0
2016-05-10 11:30:00,53.85,53.87,53.82,53.87,128177.0,42.077,42.0926,42.0535,42.0926,128177.0
2016-05-10 11:40:00,53.87,53.94,53.86,53.93,101995.0,42.0926,42.1473,42.0848,42.1395,101995.0
2016-05-10 11:50:00,53.92,53.93,53.89,53.91,108819.0,42.1317,42.1395,42.1082,42.1239,108819.0
2016-05-10 12:00:00,53.91,53.93,53.87,53.9,73745.0,42.1239,42.1395,42.0926,42.1161,73745.0
2016-05-10 12:10:00,53.89,53.91,53.87,53.89,104651.0,42.1082,42.1239,42.0926,42.1082,104651.0
2016-05-10 12:20:00,53.89,53.91,53.88,53.89,189012.0,42.1082,42.1239,42.1004,42.1082,189012.0
2016-05-10 12:30:00,53.9,53.9,53.85,53.9,105720.0,42.1161,42.1161,42.077,42.1161,105720.0
2016-05-10 12:40:00,53.9,53.91,53.87,53.87,80958.0,42.1161,42.1239,42.0926,42.0926,80958.0
2016-05-10 12:50:00,53.86,53.88,53.85,53.88,106925.0,42.0848,42.1004,42.077,42.1004,106925.0
2016-05-10 13:00:00,53.87,53.89,53.84,53.85,47265.0,42.0926,42.1082,42.0692,42.077,47265.0
2016-05-10 13:10:00,53.85,53.88,53.84,53.86,83998.0,42.077,42.1004,42.0692,42.0848,83998.0
2016-05-10 13:20:00,53.86,53.9,53.85,53.88,91127.0,42.0848,42.1161,42.077,42.1004,91127.0
2016-05-10 13:30:00,53.87,53.89,53.86,53.89,104413.0,42.0926,42.1082,42.0848,42.1082,104413.0
2016-05-10 13:40:00,53.89,53.89,53.85,53.86,113646.0,42.1082,42.1082,42.077,42.0848,113646.0
2016-05-10 13:50:00,53.86,53.9,53.85,53.9,101204.0,42.0848,42.1161,42.077,42.1161,101204.0
2016-05-10 14:00:00,53.9,53.91,53.88,53.9,40779.0,42.1161,42.1239,42.1004,42.1161,40779.0
2016-05-10 14:10:00,53.9,53.92,53.87,53.87,78936.0,42.1161,42.1317,42.0926,42.0926,78936.0
2016-05-10 14:20:00,53.88,53.92,53.87,53.91,129201.0,42.1004,42.1317,42.0926,42.1239,129201.0
2016-05-10 14:30:00,53.9,53.91,53.88,53.91,49029.0,42.1161,42.1239,42.1004,42.1239,49029.0
2016-05-10 14:40:00,53.91,53.94,53.9,53.92,64882.0,42.1239,42.1473,42.1161,42.1317,64882.0
2016-05-10 14:50:00,53.92,53.93,53.91,53.92,38963.0,42.1317,42.1395,42.1239,42.1317,38963.0
2016-05-10 15:00:00,53.91,53.93,53.91,53.92,114507.0,42.1239,42.1395,42.1239,42.1317,114507.0
2016-05-10 15:10:00,53.92,53.97,53.92,53.95,1314161.0,42.1317,42.1707,42.1317,42.1551,1314161.0
2016-05-10 15:20:00,53.95,53.99,53.94,53.98,126401.0,42.1551,42.1864,42.1473,42.1786,126401.0
2016-05-10 15:30:00,53.98,53.98,53.93,53.96,136853.0,42.1786,42.1786,42.1395,42.1629,136853.0
2016-05-10 15:40:00,53.96,54.0,53.95,53.98,183271.0,42.1629,42.1942,42.1551,42.1786,183271.0
2016-05-10 15:50:00,53.99,54.06,53.98,54.05,997647.0,42.1864,42.2411,42.1786,42.2333,997647.0
2016-05-11 09:30:00,53.98,54.04,53.94,53.99,431174.0,42.1786,42.2254,42.1473,42.1864,431174.0
2016-05-11 09:40:00,53.98,53.98,53.82,53.87,234055.0,42.1786,42.1786,42.0535,42.0926,234055.0
2016-05-11 09:50:00,53.87,53.93,53.85,53.88,244923.0,42.0926,42.1395,42.077,42.1004,244923.0
2016-05-11 10:00:00,53.87,53.93,53.86,53.9,178200.0,42.0926,42.1395,42.0848,42.1161,178200.0
2016-05-11 10:10:00,53.91,53.94,53.88,53.89,113304.0,42.1239,42.1473,42.1004,42.1082,113304.0
2016-05-11 10:20:00,53.89,53.93,53.87,53.9,113905.0,42.1082,42.1395,42.0926,42.1161,113905.0
2016-05-11 10:30:00,53.91,53.95,53.84,53.86,387790.0,42.1239,42.1551,42.0692,42.0848,387790.0
2016-05-11 10:40:00,53.87,53.91,53.81,53.82,112406.0,42.0926,42.1239,42.0457,42.0535,112406.0
2016-05-11 10:50:00,53.81,53.85,53.77,53.81,112796.0,42.0457,42.077,42.0145,42.0457,112796.0
2016-05-11 11:00:00,53.82,53.82,53.7,53.72,195208.0,42.0535,42.0535,41.9598,41.9754,195208.0
2016-05-11 11:10:00,53.72,53.74,53.7,53.73,74414.0,41.9754,41.991,41.9598,41.9832,74414.0
2016-05-11 11:20:00,53.74,53.75,53.71,53.72,139196.0,41.991,41.9988,41.9676,41.9754,139196.0
2016-05-11 11:30:00,53.72,53.73,53.67,53.67,87289.0,41.9754,41.9832,41.9363,41.9363,87289.0
2016-05-11 11:40:00,53.68,53.68,53.64,53.64,92473.0,41.9441,41.9441,41.9129,41.9129,92473.0
2016-05-11 11:50:00,53.64,53.69,53.64,53.67,71121.0,41.9129,41.952,41.9129,41.9363,71121.0
2016-05-11 12:00:00,53.67,53.7,53.65,53.68,81607.0,41.9363,41.9598,41.9207,41.9441,81607.0
2016-05-11 12:10:00,53.68,53.69,53.66,53.68,91437.0,41.9441,41.952,41.9285,41.9441,91437.0
2016-05-11 12:20:00,53.68,53.69,53.65,53.67,89621.0,41.9441,41.952,41.9207,41.9363,89621.0
2016-05-11 12:30:00,53.66,53.71,53.65,53.69,50558.0,41.9285,41.9676,41.9207,41.952,50558.0
2016-05-11 12:40:00,53.69,53.72,53.68,53.69,93992.0,41.952,41.9754,41.9441,41.952,93992.0
2016-05-11 12:50:00,53.68,53.69,53.66,53.68,78332.0,41.9441,41.952,41.9285,41.9441,78332.0
2016-05-11 13:00:00,53.67,53.71,53.63,53.69,124998.0,41.9363,41.9676,41.9051,41.952,124998.0
2016-05-11 13:10:00,53.7,53.71,53.68,53.7,119962.0,41.9598,41.9676,41.9441,41.9598,119962.0
2016-05-11 13:20:00,53.7,53.71,53.65,53.68,115770.0,41.9598,41.9676,41.9207,41.9441,115770.0
2016-05-11 13:30:00,53.68,53.69,53.65,53.68,92589.0,41.9441,41.952,41.9207,41.9441,92589.0
2016-05-11 13:40:00,53.68,53.72,53.66,53.72,54747.0,41.9441,41.9754,41.9285,41.9754,54747.0
2016-05-11 13:50:00,53.72,53.74,53.69,53.69,65232.0,41.9754,41.991,41.952,41.952,65232.0
2016-05-11 14:00:00,53.69,53.7,53.66,53.66,80851.0,41.952,41.9598,41.9285,41.9285,80851.0
2016-05-11 14:10:00,53.67,53.68,53.63,53.67,56934.0,41.9363,41.9441,41.9051,41.9363,56934.0
2016-05-11 14:20:00,53.66,53.69,53.65,53.68,110052.0,41.9285,41.952,41.9207,41.9441,110052.0
2016-05-11 14:30:00,53.69,53.7,53.66,53.7,121413.0,41.952,41.9598,41.9285,41.9598,121413.0
2016-05-11 14:40:00,53.7,53.7,53.62,53.62,88458.0,41.9598,41.9598,41.8973,41.8973,88458.0
2016-05-11 14:50:00,53.62,53.65,53.61,53.65,41711.0,41.8973,41.9207,41.8895,41.9207,41711.0
2016-05-11 15:00:00,53.65,53.67,53.63,53.67,81336.0,41.9207,41.9363,41.9051,41.9363,81336.0
2016-05-11 15:10:00,53.66,53.67,53.64,53.65,115332.0,41.9285,41.9363,41.9129,41.9207,115332.0
2016-05-11 15:20:00,53.64,53.69,53.62,53.67,190269.0,41.9129,41.952,41.8973,41.9363,190269.0
2016-05-11 15:30:00,53.67,53.71,53.65,53.67,161605.0,41.9363,41.9676,41.9207,41.9363,161605.0
2016-05-11 15:40:00,53.67,53.7,53.66,53.68,333829.0,41.9363,41.9598,41.9285,41.9441,333829.0
2016-05-11 15:50:00,53.68,53.69,53.63,53.64,774346.0,41.9441,41.952,41.9051,41.9129,774346.0
2016-05-12 09:30:00,53.75,53.84,53.64,53.69,224069.0,41.9988,42.0692,41.9129,41.952,224069.0
2016-05-12 09:40:00,53.69,53.95,53.69,53.85,305823.0,41.952,42.1551,41.952,42.077,305823.0
2016-05-12 09:50:00,53.85,53.96,53.85,53.9,172823.0,42.077,42.1629,42.077,42.1161,172823.0
2016-05-12 10:00:00,53.9,53.94,53.89,53.91,268651.0,42.1161,42.1473,42.1082,42.1239,268651.0
2016-05-12 10:10:00,53.92,53.98,53.9,53.9,411462.0,42.1317,42.1786,42.1161,42.1161,411462.0
2016-05-12 10:20:00,53.9,53.93,53.87,53.91,487357.0,42.1161,42.1395,42.0926,42.1239,487357.0
2016-05-12 10:30:00,53.91,53.99,53.91,53.97,591177.0,42.1239,42.1864,42.1239,42.1707,591177.0
2016-05-12 10:40:00,53.96,53.99,53.94,53.95,260457.0,42.1629,42.1864,42.1473,42.1551,260457.0
2016-05-12 10:50:00,53.95,54.01,53.94,54.0,921376.0,42.1551,42.202,42.1473,42.1942,921376.0
2016-05-12 11:00:00,54.0,54.0,53.89,53.91,221330.0,42.1942,42.1942,42.1082,42.1239,221330.0
2016-05-12 11:10:00,53.9,53.92,53.88,53.91,121171.0,42.1161,42.1317,42.1004,42.1239,121171.0
2016-05-12 11:20:00,53.91,53.92,53.82,53.84,137032.0,42.1239,42.1317,42.0535,42.0692,137032.0
2016-05-12 11:30:00,53.84,53.85,53.77,53.78,140972.0,42.0692,42.077,42.0145,42.0223,140972.0
2016-05-12 11:40:00,53.78,53.84,53.78,53.81,151212.0,42.0223,42.0692,42.0223,42.0457,151212.0
2016-05-12 11:50:00,53.81,53.82,53.77,53.77,97684.0,42.0457,42.0535,42.0145,42.0145,97684.0
2016-05-12 12:00:00,53.77,53.78,53.69,53.7,262054.0,42.0145,42.0223,41.952,41.9598,262054.0
2016-05-12 12:10:00,53.7,53.75,53.69,53.74,145178.0,41.9598,41.9988,41.952,41.991,145178.0
2016-05-12 12:20:00,53.73,53.76,53.71,53.72,225472.0,41.9832,42.0067,41.9676,41.9754,225472.0
2016-05-12 12:30:00,53.73,53.76,53.7,53.71,144794.0,41.9832,42.0067,41.9598,41.9676,144794.0
2016-05-12 12:40:00,53.71,53.79,53.7,53.77,89445.0,41.9676,42.0301,41.9598,42.0145,89445.0
2016-05-12 12:50:00,53.76,53.82,53.76,53.81,89447.0,42.0067,42.0535,42.0067,42.0457,89447.0
2016-05-12 13:00:00,53.82,53.85,53.8,53.82,244566.0,42.0535,42.077,42.0379,42.0535,244566.0
2016-05-12 13:10:00,53.83,53.84,53.8,53.8,174020.0,42.0614,42.0692,42.0379,42.0379,174020.0
2016-05-12 13:20:00,53.8,53.83,53.79,53.81,90853.0,42.0379,42.0614,42.0301,42.0457,90853.0
2016-05-12 13:30:00,53.81,53.82,53.74,53.75,147469.0,42.0457,42.0535,41.991,41.9988,147469.0
2016-05-12 13:40:00,53.76,53.85,53.75,53.82,151918.0,42.0067,42.077,41.9988,42.0535,151918.0
2016-05-12 13:50:00,53.82,53.91,53.81,53.9,140129.0,42.0535,42.1239,42.0457,42.1161,140129.0
2016-05-12 14:00:00,53.9,53.98,53.89,53.94,176563.0,42.1161,42.1786,42.1082,42.1473,176563.0
2016-05-12 14:10:00,53.95,53.99,53.94,53.97,240498.0,42.1551,42.1864,42.1473,42.1707,240498.0
2016-05-12 14:20:00,53.97,54.02,53.96,54.01,125472.0,42.1707,42.2098,42.1629,42.202,125472.0
2016-05-12 14:30:00,54.01,54.01,53.98,54.0,202203.0,42.202,42.202,42.1786,42.1942,202203.0
2016-05-12 14:40:00,54.01,54.02,53.99,54.01,274009.0,42.202,42.2098,42.1864,42.202,274009.0
2016-05-12 14:50:00,54.0,54.03,53.97,53.98,455054.0,42.1942,42.2176,42.1707,42.1786,455054.0
2016-05-12 15:00:00,53.98,53.99,53.95,53.96,331975.0,42.1786,42.1864,42.1551,42.1629,331975.0
2016-05-12 15:10:00,53.96,54.0,53.95,53.96,223075.0,42.1629,42.1942,42.1551,42.1629,223075.0
2016-05-12 15:20:00,53.96,53.99,53.95,53.97,195426.0,42.1629,42.1864,42.1551,42.1707,195426.0
2016-05-12 15:30:00,53.97,53.98,53.93,53.95,244990.0,42.1707,42.1786,42.1395,42.1551,244990.0
2016-05-12 15:40:00,53.95,53.99,53.94,53.98,335516.0,42.1551,42.1864,42.1473,42.1786,335516.0
2016-05-12 15:50:00,53.98,53.99,53.88,53.93,966860.0,42.1786,42.1864,42.1004,42.1395,966860.0
2016-05-13 09:30:00,53.79,53.87,53.6,53.69,491578.0,42.0301,42.0926,41.8816,41.952,491578.0
2016-05-13 09:40:00,53.69,53.75,53.64,53.73,332256.0,41.952,41.9988,41.9129,41.9832,332256.0
2016-05-13 09:50:00,53.74,53.8,53.71,53.71,475596.0,41.991,42.0379,41.9676,41.9676,475596.0
2016-05-13 10:00:00,53.71,53.76,53.56,53.57,271045.0,41.9676,42.0067,41.8504,41.8582,271045.0
2016-05-13 10:10:00,53.57,53.61,53.55,53.6,296242.0,41.8582,41.8895,41.8426,41.8816,296242.0
2016-05-13 10:20:00,53.61,53.66,53.58,53.65,187033.0,41.8895,41.9285,41.866,41.9207,187033.0
2016-05-13 10:30:00,53.64,53.73,53.63,53.68,200852.0,41.9129,41.9832,41.9051,41.9441,200852.0
2016-05-13 10:40:00,53.67,53.68,53.53,53.53,180780.0,41.9363,41.9441,41.8269,41.8269,180780.0
2016-05-13 10:50:00,53.53,53.61,53.53,53.56,108311.0,41.8269,41.8895,41.8269,41.8504,108311.0
2016-05-13 11:00:00,53.56,53.7,53.56,53.7,319957.0,41.8504,41.9598,41.8504,41.9598,319957.0
2016-05-13 11:10:00,53.7,53.72,53.67,53.7,209392.0,41.9598,41.9754,41.9363,41.9598,209392.0
2016-05-13 11:20:00,53.7,53.79,53.7,53.77,284292.0,41.9598,42.0301,41.9598,42.0145,284292.0
2016-05-13 11:30:00,53.76,53.79,53.7,53.71,69822.0,42.0067,42.0301,41.9598,41.9676,69822.0
2016-05-13 11:40:00,53.7,53.73,53.66,53.68,71069.0,41.9598,41.9832,41.9285,41.9441,71069.0
2016-05-13 11:50:00,53.67,53.67,53.61,53.62,80293.0,41.9363,41.9363,41.8895,41.8973,80293.0
2016-05-13 12:00:00,53.62,53.63,53.57,53.59,66838.0,41.8973,41.9051,41.8582,41.8738,66838.0
2016-05-13 12:10:00,53.59,53.61,53.57,53.59,64815.0,41.8738,41.8895,41.8582,41.8738,64815.0
2016-05-13 12:20:00,53.58,53.63,53.58,53.6,118648.0,41.866,41.9051,41.866,41.8816,118648.0
2016-05-13 12:30:00,53.6,53.63,53.56,53.59,173396.0,41.8816,41.9051,41.8504,41.8738,173396.0
2016-05-13 12:40:00,53.59,53.59,53.54,53.56,117234.0,41.8738,41.8738,41.8348,41.8504,117234.0
2016-05-13 12:50:00,53.57,53.6,53.56,53.57,86524.0,41.8582,41.8816,41.8504,41.8582,86524.0
2016-05-13 13:00:00,53.57,53.59,53.55,53.56,49030.0,41.8582,41.8738,41.8426,41.8504,49030.0
2016-05-13 13:10:00,53.56,53.6,53.54,53.56,128559.0,41.8504,41.8816,41.8348,41.8504,128559.0
2016-05-13 13:20:00,53.56,53.56,53.47,53.49,152138.0,41.8504,41.8504,41.7801,41.7957,152138.0
2016-05-13 13:30:00,53.49,53.55,53.49,53.53,265196.0,41.7957,41.8426,41.7957,41.8269,265196.0
2016-05-13 13:40:00,53.53,53.54,53.47,53.47,99663.0,41.8269,41.8348,41.7801,41.7801,99663.0
2016-05-13 13:50:00,53.46,53.47,53.39,53.43,218108.0,41.7722,41.7801,41.7175,41.7488,218108.0
2016-05-13 14:00:00,53.43,53.43,53.35,53.36,261634.0,41.7488,41.7488,41.6863,41.6941,261634.0
2016-05-13 14:10:00,53.36,53.36,53.26,53.27,233287.0,41.6941,41.6941,41.616,41.6238,233287.0
2016-05-13 14:20:00,53.26,53.26,53.18,53.22,615269.0,41.616,41.616,41.5535,41.5847,615269.0
2016-05-13 14:30:00,53.22,53.26,53.19,53.22,553740.0,41.5847,41.616,41.5613,41.5847,553740.0
2016-05-13 14:40:00,53.21,53.25,53.14,53.25,376048.0,41.5769,41.6082,41.5222,41.6082,376048.0
2016-05-13 14:50:00,53.25,53.3,53.21,53.28,251677.0,41.6082,41.6472,41.5769,41.6316,251677.0
2016-05-13 15:00:00,53.28,53.28,53.21,53.23,152560.0,41.6316,41.6316,41.5769,41.5925,152560.0
2016-05-13 15:10:00,53.23,53.31,53.22,53.29,312346.0,41.5925,41.655,41.5847,41.6394,312346.0
2016-05-13 15:20:00,53.29,53.31,53.24,53.26,183168.0,41.6394,41.655,41.6003,41.616,183168.0
2016-05-13 15:30:00,53.26,53.28,53.24,53.27,281982.0,41.616,41.6316,41.6003,41.6238,281982.0
2016-05-13 15:40:00,53.27,53.31,53.26,53.29,539336.0,41.6238,41.655,41.616,41.6394,539336.0
2016-05-13 15:50:00,53.29,53.29,53.24,53.27,1242837.0,41.6394,41.6394,41.6003,41.6238,1242837.0
2016-05-16 09:30:00,53.14,53.31,53.1,53.2,535367.0,41.5222,41.655,41.491,41.5691,535367.0
2016-05-16 09:40:00,53.2,53.31,53.17,53.28,288015.0,41.5691,41.655,41.5456,41.6316,288015.0
2016-05-16 09:50:00,53.28,53.41,53.27,53.41,256953.0,41.6316,41.7332,41.6238,41.7332,256953.0
2016-05-16 10:00:00,53.41,53.42,53.24,53.3,201661.0,41.7332,41.741,41.6003,41.6472,201661.0
2016-05-16 10:10:00,53.3,53.36,53.29,53.33,285806.0,41.6472,41.6941,41.6394,41.6707,285806.0
2016-05-16 10:20:00,53.33,53.35,53.28,53.3,125556.0,41.6707,41.6863,41.6316,41.6472,125556.0
2016-05-16 10:30:00,53.29,53.35,53.28,53.35,207316.0,41.6394,41.6863,41.6316,41.6863,207316.0
2016-05-16 10:40:00,53.34,53.39,53.33,53.35,84420.0,41.6785,41.7175,41.6707,41.6863,84420.0
2016-05-16 10:50:00,53.35,53.42,53.35,53.39,137153.0,41.6863,41.741,41.6863,41.7175,137153.0
2016-05-16 11:00:00,53.39,53.47,53.37,53.47,280057.0,41.7175,41.7801,41.7019,41.7801,280057.0
2016-05-16 11:10:00,53.47,53.47,53.4,53.43,96577.0,41.7801,41.7801,41.7254,41.7488,96577.0
2016-05-16 11:20:00,53.43,53.5,53.43,53.49,189632.0,41.7488,41.8035,41.7488,41.7957,189632.0
2016-05-16 11:30:00,53.49,53.53,53.49,53.51,204607.0,41.7957,41.8269,41.7957,41.8113,204607.0
2016-05-16 11:40:00,53.51,53.54,53.49,53.54,156097.0,41.8113,41.8348,41.7957,41.8348,156097.0
2016-05-16 11:50:00,53.54,53.56,53.52,53.53,99856.0,41.8348,41.8504,41.8191,41.8269,99856.0
2016-05-16 12:00:00,53.53,53.55,53.5,53.51,301693.0,41.8269,41.8426,41.8035,41.8113,301693.0
2016-05-16 12:10:00,53.51,53.58,53.51,53.53,246651.0,41.8113,41.866,41.8113,41.8269,246651.0
2016-05-16 12:20:00,53.53,53.55,53.51,53.52,113856.0,41.8269,41.8426,41.8113,41.8191,113856.0
2016-05-16 12:30:00,53.5,53.51,53.48,53.51,64035.0,41.8035,41.8113,41.7879,41.8113,64035.0
2016-05-16 12:40:00,53.5,53.55,53.5,53.51,43843.0,41.8035,41.8426,41.8035,41.8113,43843.0
2016-05-16 12:50:00,53.51,53.58,53.51,53.58,29025.0,41.8113,41.866,41.8113,41.866,29025.0
2016-05-16 13:00:00,53.58,53.61,53.54,53.54,131694.0,41.866,41.8895,41.8348,41.8348,131694.0
2016-05-16 13:10:00,53.53,53.57,53.53,53.56,65175.0,41.8269,41.8582,41.8269,41.8504,65175.0
2016-05-16 13:20:00,53.56,53.59,53.56,53.58,41917.0,41.8504,41.8738,41.8504,41.866,41917.0
2016-05-16 13:30:00,53.58,53.58,53.54,53.56,27461.0,41.866,41.866,41.8348,41.8504,27461.0
2016-05-16 13:40:00,53.55,53.57,53.52,53.56,51450.0,41.8426,41.8582,41.8191,41.8504,51450.0
2016-05-16 13:50:00,53.56,53.59,53.54,53.58,97295.0,41.8504,41.8738,41.8348,41.866,97295.0
2016-05-16 14:00:00,53.58,53.67,53.56,53.65,152641.0,41.866,41.9363,41.8504,41.9207,152641.0
2016-05-16 14:10:00,53.65,53.69,53.64,53.67,81062.0,41.9207,41.952,41.9129,41.9363,81062.0
2016-05-16 14:20:00,53.68,53.69,53.65,53.67,42219.0,41.9441,41.952,41.9207,41.9363,42219.0
2016-05-16 14:30:00,53.67,53.68,53.64,53.65,79322.0,41.9363,41.9441,41.9129,41.9207,79322.0
2016-05-16 14:40:00,53.64,53.67,53.64,53.66,82134.0,41.9129,41.9363,41.9129,41.9285,82134.0
2016-05-16 14:50:00,53.66,53.66,53.64,53.66,71894.0,41.9285,41.9285,41.9129,41.9285,71894.0
2016-05-16 15:00:00,53.66,53.7,53.65,53.69,86432.0,41.9285,41.9598,41.9207,41.952,86432.0
2016-05-16 15:10:00,53.69,53.7,53.63,53.65,144845.0,41.952,41.9598,41.9051,41.9207,144845.0
2016-05-16 15:20:00,53.65,53.66,53.63,53.64,87478.0,41.9207,41.9285,41.9051,41.9129,87478.0
2016-05-16 15:30:00,53.64,53.64,53.57,53.61,252243.0,41.9129,41.9129,41.8582,41.8895,252243.0
2016-05-16 15:40:00,53.6,53.61,53.54,53.58,201833.0,41.8816,41.8895,41.8348,41.866,201833.0
2016-05-16 15:50:00,53.58,53.58,53.51,53.58,1213829.0,41.866,41.866,41.8113,41.866,1213829.0
2016-05-17 09:30:00,53.38,53.55,53.16,53.2,635263.0,41.7097,41.8426,41.5378,41.5691,635263.0
2016-05-17 09:40:00,53.2,53.29,53.09,53.1,440991.0,41.5691,41.6394,41.4831,41.491,440991.0
2016-05-17 09:50:00,53.1,53.12,52.94,52.98,1398948.0,41.491,41.5066,41.3659,41.3972,1398948.0
2016-05-17 10:00:00,52.99,53.01,52.89,52.9,853061.0,41.405,41.4206,41.3269,41.3347,853061.0
2016-05-17 10:10:00,52.9,52.91,52.84,52.86,920301.0,41.3347,41.3425,41.2878,41.3034,920301.0
2016-05-17 10:20:00,52.87,52.9,52.84,52.86,552375.0,41.3112,41.3347,41.2878,41.3034,552375.0
2016-05-17 10:30:00,52.85,52.88,52.83,52.86,472450.0,41.2956,41.319,41.28,41.3034,472450.0
2016-05-17 10:40:00,52.86,52.91,52.86,52.86,192713.0,41.3034,41.3425,41.3034,41.3034,192713.0
2016-05-17 10:50:00,52.85,52.92,52.82,52.92,537179.0,41.2956,41.3503,41.2722,41.3503,537179.0
2016-05-17 11:00:00,52.91,52.92,52.87,52.9,273546.0,41.3425,41.3503,41.3112,41.3347,273546.0
2016-05-17 11:10:00,52.9,52.9,52.81,52.87,152959.0,41.3347,41.3347,41.2644,41.3112,152959.0
2016-05-17 11:20:00,52.86,52.87,52.81,52.82,143818.0,41.3034,41.3112,41.2644,41.2722,143818.0
2016-05-17 11:30:00,52.81,52.86,52.81,52.83,217223.0,41.2644,41.3034,41.2644,41.28,217223.0
2016-05-17 11:40:00,52.83,52.86,52.8,52.85,316102.0,41.28,41.3034,41.2565,41.2956,316102.0
2016-05-17 11:50:00,52.85,52.93,52.85,52.92,253962.0,41.2956,41.3581,41.2956,41.3503,253962.0
2016-05-17 12:00:00,52.92,52.93,52.87,52.9,163639.0,41.3503,41.3581,41.3112,41.3347,163639.0
2016-05-17 12:10:00,52.89,52.9,52.78,52.79,174939.0,41.3269,41.3347,41.2409,41.2487,174939.0
2016-05-17 12:20:00,52.8,52.8,52.76,52.79,125608.0,41.2565,41.2565,41.2253,41.2487,125608.0
2016-05-17 12:30:00,52.79,52.81,52.77,52.79,74753.0,41.2487,41.2644,41.2331,41.2487,74753.0
2016-05-17 12:40:00,52.8,52.81,52.77,52.78,538316.0,41.2565,41.2644,41.2331,41.2409,538316.0
2016-05-17 12:50:00,52.78,52.78,52.72,52.75,263145.0,41.2409,41.2409,41.194,41.2175,263145.0
2016-05-17 13:00:00,52.75,52.77,52.74,52.76,186422.0,41.2175,41.2331,41.2097,41.2253,186422.0
2016-05-17 13:10:00,52.76,52.76,52.72,52.75,159244.0,41.2253,41.2253,41.194,41.2175,159244.0
2016-05-17 13:20:00,52.74,52.78,52.74,52.77,175660.0,41.2097,41.2409,41.2097,41.2331,175660.0
2016-05-17 13:30:00,52.77,52.79,52.76,52.78,244034.0,41.2331,41.2487,41.2253,41.2409,244034.0
2016-05-17 13:40:00,52.78,52.79,52.7,52.71,229459.0,41.2409,41.2487,41.1784,41.1862,229459.0
2016-05-17 13:50:00,52.7,52.71,52.59,52.59,228722.0,41.1784,41.1862,41.0925,41.0925,228722.0
2016-05-17 14:00:00,52.59,52.6,52.52,52.54,520472.0,41.0925,41.1003,41.0378,41.0534,520472.0
2016-05-17 14:10:00,52.53,52.6,52.52,52.53,301344.0,41.0456,41.1003,41.0378,41.0456,301344.0
2016-05-17 14:20:00,52.52,52.54,52.42,52.51,533492.0,41.0378,41.0534,40.9596,41.0299,533492.0
2016-05-17 14:30:00,52.5,52.54,52.49,52.52,270663.0,41.0221,41.0534,41.0143,41.0378,270663.0
2016-05-17 14:40:00,52.52,52.59,52.52,52.57,317222.0,41.0378,41.0925,41.0378,41.0768,317222.0
2016-05-17 14:50:00,52.57,52.62,52.53,52.61,312756.0,41.0768,41.1159,41.0456,41.1081,312756.0
2016-05-17 15:00:00,52.61,52.66,52.58,52.64,240062.0,41.1081,41.1471,41.0846,41.1315,240062.0
2016-05-17 15:10:00,52.63,52.64,52.52,52.52,327599.0,41.1237,41.1315,41.0378,41.0378,327599.0
2016-05-17 15:20:00,52.52,52.53,52.39,52.44,776478.0,41.0378,41.0456,40.9362,40.9752,776478.0
2016-05-17 15:30:00,52.45,52.55,52.42,52.55,1195868.0,40.9831,41.0612,40.9596,41.0612,1195868.0
2016-05-17 15:40:00,52.56,52.59,52.5,52.52,993644.0,41.069,41.0925,41.0221,41.0378,993644.0
2016-05-17 15:50:00,52.51,52.56,52.48,52.54,3010406.0,41.0299,41.069,41.0065,41.0534,3010406.0
2016-05-18 09:30:00,52.24,52.29,51.8,51.8,2185120.0,40.819,40.858,40.4752,40.4752,2185120.0
2016-05-18 09:40:00,51.8,51.91,51.73,51.89,2118163.0,40.4752,40.5611,40.4205,40.5455,2118163.0
2016-05-18 09:50:00,51.89,51.93,51.85,51.91,685614.0,40.5455,40.5767,40.5142,40.5611,685614.0
2016-05-18 10:00:00,51.91,51.96,51.87,51.91,378771.0,40.5611,40.6002,40.5299,40.5611,378771.0
2016-05-18 10:10:00,51.9,52.06,51.86,52.04,547591.0,40.5533,40.6783,40.522,40.6627,547591.0
2016-05-18 10:20:00,52.04,52.08,51.96,52.08,424686.0,40.6627,40.6939,40.6002,40.6939,424686.0
2016-05-18 10:30:00,52.07,52.11,52.02,52.03,310633.0,40.6861,40.7174,40.6471,40.6549,310633.0
2016-05-18 10:40:00,52.03,52.1,52.0,52.06,291402.0,40.6549,40.7096,40.6314,40.6783,291402.0
2016-05-18 10:50:00,52.07,52.12,52.05,52.07,528859.0,40.6861,40.7252,40.6705,40.6861,528859.0
2016-05-18 11:00:00,52.08,52.1,52.0,52.07,345880.0,40.6939,40.7096,40.6314,40.6861,345880.0
2016-05-18 11:10:00,52.07,52.14,52.06,52.13,381009.0,40.6861,40.7408,40.6783,40.733,381009.0
2016-05-18 11:20:00,52.13,52.22,52.12,52.22,328658.0,40.733,40.8033,40.7252,40.8033,328658.0
2016-05-18 11:30:00,52.21,52.22,52.16,52.2,489297.0,40.7955,40.8033,40.7565,40.7877,489297.0
2016-05-18 11:40:00,52.2,52.21,52.17,52.19,236619.0,40.7877,40.7955,40.7643,40.7799,236619.0
2016-05-18 11:50:00,52.18,52.18,52.09,52.1,205125.0,40.7721,40.7721,40.7018,40.7096,205125.0
2016-05-18 12:00:00,52.1,52.11,52.05,52.05,322909.0,40.7096,40.7174,40.6705,40.6705,322909.0
2016-05-18 12:10:00,52.06,52.13,52.05,52.13,79212.0,40.6783,40.733,40.6705,40.733,79212.0
2016-05-18 12:20:00,52.13,52.18,52.12,52.15,92966.0,40.733,40.7721,40.7252,40.7486,92966.0
2016-05-18 12:30:00,52.15,52.16,52.11,52.13,68931.0,40.7486,40.7565,40.7174,40.733,68931.0
2016-05-18 12:40:00,52.13,52.17,52.12,52.14,85039.0,40.733,40.7643,40.7252,40.7408,85039.0
2016-05-18 12:50:00,52.14,52.24,52.12,52.23,218189.0,40.7408,40.819,40.7252,40.8112,218189.0
2016-05-18 13:00:00,52.24,52.3,52.24,52.28,155342.0,40.819,40.8659,40.819,40.8502,155342.0
2016-05-18 13:10:00,52.28,52.3,52.26,52.28,134832.0,40.8502,40.8659,40.8346,40.8502,134832.0
2016-05-18 13:20:00,52.28,52.4,52.27,52.37,106145.0,40.8502,40.944,40.8424,40.9205,106145.0
2016-05-18 13:30:00,52.37,52.39,52.34,52.35,90212.0,40.9205,40.9362,40.8971,40.9049,90212.0
2016-05-18 13:40:00,52.35,52.4,52.34,52.35,148592.0,40.9049,40.944,40.8971,40.9049,148592.0
2016-05-18 13:50:00,52.34,52.34,52.24,52.24,114880.0,40.8971,40.8971,40.819,40.819,114880.0
2016-05-18 14:00:00,52.23,52.23,51.81,52.0,1284832.0,40.8112,40.8112,40.483,40.6314,1284832.0
2016-05-18 14:10:00,52.0,52.0,51.83,51.94,496104.0,40.6314,40.6314,40.4986,40.5846,496104.0
2016-05-18 14:20:00,51.94,51.98,51.74,51.78,1124418.0,40.5846,40.6158,40.4283,40.4595,1124418.0
2016-05-18 14:30:00,51.77,51.86,51.72,51.83,602468.0,40.4517,40.522,40.4127,40.4986,602468.0
2016-05-18 14:40:00,51.84,51.92,51.79,51.88,449099.0,40.5064,40.5689,40.4674,40.5377,449099.0
2016-05-18 14:50:00,51.89,51.98,51.88,51.93,485088.0,40.5455,40.6158,40.5377,40.5767,485088.0
2016-05-18 15:00:00,51.92,52.01,51.91,51.93,208013.0,40.5689,40.6393,40.5611,40.5767,208013.0
2016-05-18 15:10:00,51.93,51.93,51.82,51.9,317109.0,40.5767,40.5767,40.4908,40.5533,317109.0
2016-05-18 15:20:00,51.9,51.91,51.78,51.79,260443.0,40.5533,40.5611,40.4595,40.4674,260443.0
2016-05-18 15:30:00,51.79,51.91,51.78,51.8,743931.0,40.4674,40.5611,40.4595,40.4752,743931.0
2016-05-18 15:40:00,51.81,51.94,51.79,51.92,782692.0,40.483,40.5846,40.4674,40.5689,782692.0
2016-05-18 15:50:00,51.92,52.01,51.89,51.99,1084744.0,40.5689,40.6393,40.5455,40.6236,1084744.0
2016-05-19 09:30:00,52.08,52.21,52.01,52.05,950178.0,40.6939,40.7955,40.6393,40.6705,950178.0
2016-05-19 09:40:00,52.05,52.26,52.05,52.18,757003.0,40.6705,40.8346,40.6705,40.7721,757003.0
2016-05-19 09:50:00,52.19,52.23,51.98,51.98,763483.0,40.7799,40.8112,40.6158,40.6158,763483.0
2016-05-19 10:00:00,51.98,52.06,51.95,51.99,277896.0,40.6158,40.6783,40.5924,40.6236,277896.0
2016-05-19 10:10:00,52.0,52.14,51.97,52.11,495741.0,40.6314,40.7408,40.608,40.7174,495741.0
2016-05-19 10:20:00,52.11,52.29,52.11,52.28,1401423.0,40.7174,40.858,40.7174,40.8502,1401423.0
2016-05-19 10:30:00,52.27,52.28,52.19,52.2,621995.0,40.8424,40.8502,40.7799,40.7877,621995.0
2016-05-19 10:40:00,52.2,52.26,52.18,52.22,681048.0,40.7877,40.8346,40.7721,40.8033,681048.0
2016-05-19 10:50:00,52.22,52.22,52.1,52.16,559535.0,40.8033,40.8033,40.7096,40.7565,559535.0
2016-05-19 11:00:00,52.17,52.17,52.07,52.13,352115.0,40.7643,40.7643,40.6861,40.733,352115.0
2016-05-19 11:10:00,52.13,52.2,52.1,52.18,221400.0,40.733,40.7877,40.7096,40.7721,221400.0
2016-05-19 11:20:00,52.18,52.2,52.09,52.11,387965.0,40.7721,40.7877,40.7018,40.7174,387965.0
2016-05-19 11:30:00,52.12,52.14,52.09,52.12,241612.0,40.7252,40.7408,40.7018,40.7252,241612.0
2016-05-19 11:40:00,52.11,52.14,52.09,52.14,103104.0,40.7174,40.7408,40.7018,40.7408,103104.0
2016-05-19 11:50:00,52.13,52.2,52.1,52.18,116554.0,40.733,40.7877,40.7096,40.7721,116554.0
2016-05-19 12:00:00,52.18,52.2,52.15,52.17,210701.0,40.7721,40.7877,40.7486,40.7643,210701.0
2016-05-19 12:10:00,52.17,52.24,52.16,52.22,130926.0,40.7643,40.819,40.7565,40.8033,130926.0
2016-05-19 12:20:00,52.22,52.26,52.16,52.16,221202.0,40.8033,40.8346,40.7565,40.7565,221202.0
2016-05-19 12:30:00,52.17,52.17,52.09,52.14,163552.0,40.7643,40.7643,40.7018,40.7408,163552.0
2016-05-19 12:40:00,52.14,52.14,52.1,52.12,274668.0,40.7408,40.7408,40.7096,40.7252,274668.0
2016-05-19 12:50:00,52.12,52.13,52.08,52.1,132179.0,40.7252,40.733,40.6939,40.7096,132179.0
2016-05-19 13:00:00,52.1,52.19,52.09,52.19,76360.0,40.7096,40.7799,40.7018,40.7799,76360.0
2016-05-19 13:10:00,52.19,52.21,52.16,52.2,101538.0,40.7799,40.7955,40.7565,40.7877,101538.0
2016-05-19 13:20:00,52.2,52.22,52.17,52.21,119795.0,40.7877,40.8033,40.7643,40.7955,119795.0
2016-05-19 13:30:00,52.22,52.28,52.21,52.25,186649.0,40.8033,40.8502,40.7955,40.8268,186649.0
2016-05-19 13:40:00,52.25,52.29,52.19,52.22,109761.0,40.8268,40.858,40.7799,40.8033,109761.0
2016-05-19 13:50:00,52.22,52.26,52.2,52.23,93720.0,40.8033,40.8346,40.7877,40.8112,93720.0
2016-05-19 14:00:00,52.23,52.27,52.22,52.27,88242.0,40.8112,40.8424,40.8033,40.8424,88242.0
2016-05-19 14:10:00,52.27,52.32,52.27,52.31,175835.0,40.8424,40.8815,40.8424,40.8737,175835.0
2016-05-19 14:20:00,52.31,52.33,52.27,52.31,107387.0,40.8737,40.8893,40.8424,40.8737,107387.0
2016-05-19 14:30:00,52.31,52.32,52.2,52.22,99577.0,40.8737,40.8815,40.7877,40.8033,99577.0
2016-05-19 14:40:00,52.22,52.24,52.19,52.21,154443.0,40.8033,40.819,40.7799,40.7955,154443.0
2016-05-19 14:50:00,52.22,52.27,52.21,52.26,201699.0,40.8033,40.8424,40.7955,40.8346,201699.0
2016-05-19 15:00:00,52.26,52.35,52.25,52.35,119990.0,40.8346,40.9049,40.8268,40.9049,119990.0
2016-05-19 15:10:00,52.35,52.4,52.34,52.39,266110.0,40.9049,40.944,40.8971,40.9362,266110.0
2016-05-19 15:20:00,52.39,52.44,52.38,52.39,329320.0,40.9362,40.9752,40.9284,40.9362,329320.0
2016-05-19 15:30:00,52.4,52.4,52.33,52.39,294777.0,40.944,40.944,40.8893,40.9362,294777.0
2016-05-19 15:40:00,52.38,52.44,52.35,52.44,294833.0,40.9284,40.9752,40.9049,40.9752,294833.0
2016-05-19 15:50:00,52.44,52.45,52.4,52.42,836941.0,40.9752,40.9831,40.944,40.9596,836941.0
2016-05-20 09:30:00,52.57,52.6,52.25,52.3,586216.0,41.0768,41.1003,40.8268,40.8659,586216.0
2016-05-20 09:40:00,52.29,52.35,52.27,52.35,279644.0,40.858,40.9049,40.8424,40.9049,279644.0
2016-05-20 09:50:00,52.35,52.48,52.31,52.36,457790.0,40.9049,41.0065,40.8737,40.9127,457790.0
2016-05-20 10:00:00,52.37,52.39,52.29,52.37,444626.0,40.9205,40.9362,40.858,40.9205,444626.0
2016-05-20 10:10:00,52.37,52.45,52.35,52.36,249380.0,40.9205,40.9831,40.9049,40.9127,249380.0
2016-05-20 10:20:00,52.36,52.38,52.29,52.31,352263.0,40.9127,40.9284,40.858,40.8737,352263.0
2016-05-20 10:30:00,52.32,52.36,52.31,52.32,92600.0,40.8815,40.9127,40.8737,40.8815,92600.0
2016-05-20 10:40:00,52.31,52.38,52.3,52.36,108086.0,40.8737,40.9284,40.8659,40.9127,108086.0
2016-05-20 10:50:00,52.36,52.39,52.32,52.32,130021.0,40.9127,40.9362,40.8815,40.8815,130021.0
2016-05-20 11:00:00,52.32,52.34,52.25,52.27,145540.0,40.8815,40.8971,40.8268,40.8424,145540.0
2016-05-20 11:10:00,52.28,52.32,52.24,52.31,84135.0,40.8502,40.8815,40.819,40.8737,84135.0
2016-05-20 11:20:00,52.31,52.34,52.28,52.34,128991.0,40.8737,40.8971,40.8502,40.8971,128991.0
2016-05-20 11:30:00,52.33,52.34,52.29,52.34,70163.0,40.8893,40.8971,40.858,40.8971,70163.0
2016-05-20 11:40:00,52.34,52.36,52.32,52.33,125618.0,40.8971,40.9127,40.8815,40.8893,125618.0
2016-05-20 11:50:00,52.33,52.36,52.27,52.27,107706.0,40.8893,40.9127,40.8424,40.8424,107706.0
2016-05-20 12:00:00,52.28,52.31,52.25,52.3,115054.0,40.8502,40.8737,40.8268,40.8659,115054.0
2016-05-20 12:10:00,52.3,52.31,52.25,52.26,56986.0,40.8659,40.8737,40.8268,40.8346,56986.0
2016-05-20 12:20:00,52.27,52.28,52.25,52.26,71343.0,40.8424,40.8502,40.8268,40.8346,71343.0
2016-05-20 12:30:00,52.27,52.3,52.25,52.28,114643.0,40.8424,40.8659,40.8268,40.8502,114643.0
2016-05-20 12:40:00,52.28,52.32,52.28,52.31,116060.0,40.8502,40.8815,40.8502,40.8737,116060.0
2016-05-20 12:50:00,52.31,52.31,52.26,52.27,29386.0,40.8737,40.8737,40.8346,40.8424,29386.0
2016-05-20 13:00:00,52.27,52.29,52.25,52.28,30795.0,40.8424,40.858,40.8268,40.8502,30795.0
2016-05-20 13:10:00,52.28,52.31,52.27,52.29,53417.0,40.8502,40.8737,40.8424,40.858,53417.0
2016-05-20 13:20:00,52.29,52.31,52.24,52.25,34782.0,40.858,40.8737,40.819,40.8268,34782.0
2016-05-20 13:30:00,52.25,52.25,52.2,52.22,117675.0,40.8268,40.8268,40.7877,40.8033,117675.0
2016-05-20 13:40:00,52.22,52.25,52.2,52.24,58834.0,40.8033,40.8268,40.7877,40.819,58834.0
2016-05-20 13:50:00,52.24,52.26,52.22,52.24,237411.0,40.819,40.8346,40.8033,40.819,237411.0
2016-05-20 14:00:00,52.24,52.26,52.22,52.26,60588.0,40.819,40.8346,40.8033,40.8346,60588.0
2016-05-20 14:10:00,52.25,52.27,52.24,52.26,35231.0,40.8268,40.8424,40.819,40.8346,35231.0
2016-05-20 14:20:00,52.26,52.36,52.25,52.36,50815.0,40.8346,40.9127,40.8268,40.9127,50815.0
2016-05-20 14:30:00,52.35,52.36,52.3,52.3,53131.0,40.9049,40.9127,40.8659,40.8659,53131.0
2016-05-20 14:40:00,52.31,52.33,52.3,52.31,38822.0,40.8737,40.8893,40.8659,40.8737,38822.0
2016-05-20 14:50:00,52.3,52.3,52.2,52.22,83547.0,40.8659,40.8659,40.7877,40.8033,83547.0
2016-05-20 15:00:00,52.22,52.23,52.15,52.16,225862.0,40.8033,40.8112,40.7486,40.7565,225862.0
2016-05-20 15:10:00,52.15,52.17,52.12,52.14,85834.0,40.7486,40.7643,40.7252,40.7408,85834.0
2016-05-20 15:20:00,52.13,52.16,52.1,52.13,161066.0,40.733,40.7565,40.7096,40.733,161066.0
2016-05-20 15:30:00,52.13,52.16,52.12,52.14,239862.0,40.733,40.7565,40.7252,40.7408,239862.0
2016-05-20 15:40:00,52.14,52.18,52.14,52.16,165378.0,40.7408,40.7721,40.7408,40.7565,165378.0
2016-05-20 15:50:00,52.17,52.2,52.15,52.18,835468.0,40.7643,40.7877,40.7486,40.7721,835468.0
2016-05-23 09:30:00,52.25,52.27,52.11,52.23,392693.0,40.8268,40.8424,40.7174,40.8112,392693.0
2016-05-23 09:40:00,52.23,52.35,52.23,52.3,304045.0,40.8112,40.9049,40.8112,40.8659,304045.0
2016-05-23 09:50:00,52.3,52.34,52.24,52.3,260231.0,40.8659,40.8971,40.819,40.8659,260231.0
2016-05-23 10:00:00,52.3,52.32,52.25,52.27,166782.0,40.8659,40.8815,40.8268,40.8424,166782.0
2016-05-23 10:10:00,52.27,52.32,52.23,52.24,248999.0,40.8424,40.8815,40.8112,40.819,248999.0
2016-05-23 10:20:00,52.25,52.3,52.24,52.25,163638.0,40.8268,40.8659,40.819,40.8268,163638.0
2016-05-23 10:30:00,52.24,52.27,52.23,52.25,140206.0,40.819,40.8424,40.8112,40.8268,140206.0
2016-05-23 10:40:00,52.24,52.27,52.17,52.18,108061.0,40.819,40.8424,40.7643,40.7721,108061.0
2016-05-23 10:50:00,52.18,52.21,52.16,52.19,128306.0,40.7721,40.7955,40.7565,40.7799,128306.0
2016-05-23 11:00:00,52.19,52.23,52.17,52.23,98394.0,40.7799,40.8112,40.7643,40.8112,98394.0
2016-05-23 11:10:00,52.23,52.27,52.23,52.27,110259.0,40.8112,40.8424,40.8112,40.8424,110259.0
2016-05-23 11:20:00,52.27,52.3,52.24,52.3,126992.0,40.8424,40.8659,40.819,40.8659,126992.0
2016-05-23 11:30:00,52.29,52.31,52.22,52.26,130529.0,40.858,40.8737,40.8033,40.8346,130529.0
2016-05-23 11:40:00,52.26,52.28,52.23,52.25,73995.0,40.8346,40.8502,40.8112,40.8268,73995.0
2016-05-23 11:50:00,52.25,52.25,52.22,52.25,85916.0,40.8268,40.8268,40.8033,40.8268,85916.0
2016-05-23 12:00:00,52.25,52.27,52.22,52.23,141630.0,40.8268,40.8424,40.8033,40.8112,141630.0
2016-05-23 12:10:00,52.23,52.3,52.23,52.27,122154.0,40.8112,40.8659,40.8112,40.8424,122154.0
2016-05-23 12:20:00,52.28,52.3,52.26,52.27,88328.0,40.8502,40.8659,40.8346,40.8424,88328.0
2016-05-23 12:30:00,52.28,52.28,52.21,52.21,73237.0,40.8502,40.8502,40.7955,40.7955,73237.0
2016-05-23 12:40:00,52.21,52.25,52.2,52.2,66679.0,40.7955,40.8268,40.7877,40.7877,66679.0
2016-05-23 12:50:00,52.2,52.24,52.2,52.24,45487.0,40.7877,40.819,40.7877,40.819,45487.0
2016-05-23 13:00:00,52.23,52.26,52.21,52.21,72766.0,40.8112,40.8346,40.7955,40.7955,72766.0
2016-05-23 13:10:00,52.21,52.27,52.21,52.25,85557.0,40.7955,40.8424,40.7955,40.8268,85557.0
2016-05-23 13:20:00,52.25,52.25,52.2,52.23,123582.0,40.8268,40.8268,40.7877,40.8112,123582.0
2016-05-23 13:30:00,52.22,52.25,52.21,52.25,125690.0,40.8033,40.8268,40.7955,40.8268,125690.0
2016-05-23 13:40:00,52.25,52.26,52.2,52.22,311020.0,40.8268,40.8346,40.7877,40.8033,311020.0
2016-05-23 13:50:00,52.23,52.25,52.21,52.24,295648.0,40.8112,40.8268,40.7955,40.819,295648.0
2016-05-23 14:00:00,52.24,52.26,52.24,52.26,127257.0,40.819,40.8346,40.819,40.8346,127257.0
2016-05-23 14:10:00,52.26,52.28,52.25,52.27,208657.0,40.8346,40.8502,40.8268,40.8424,208657.0
2016-05-23 14:20:00,52.27,52.29,52.24,52.28,342581.0,40.8424,40.858,40.819,40.8502,342581.0
2016-05-23 14:30:00,52.27,52.29,52.25,52.27,147888.0,40.8424,40.858,40.8268,40.8424,147888.0
2016-05-23 14:40:00,52.27,52.29,52.26,52.27,272781.0,40.8424,40.858,40.8346,40.8424,272781.0
2016-05-23 14:50:00,52.27,52.28,52.22,52.23,127760.0,40.8424,40.8502,40.8033,40.8112,127760.0
2016-05-23 15:00:00,52.23,52.26,52.23,52.26,230726.0,40.8112,40.8346,40.8112,40.8346,230726.0
2016-05-23 15:10:00,52.25,52.25,52.2,52.21,147656.0,40.8268,40.8268,40.7877,40.7955,147656.0
2016-05-23 15:20:00,52.2,52.22,52.18,52.19,137850.0,40.7877,40.8033,40.7721,40.7799,137850.0
2016-05-23 15:30:00,52.19,52.24,52.17,52.2,398269.0,40.7799,40.819,40.7643,40.7877,398269.0
2016-05-23 15:40:00,52.19,52.23,52.17,52.23,352714.0,40.7799,40.8112,40.7643,40.8112,352714.0
2016-05-23 15:50:00,52.23,52.23,52.17,52.2,626445.0,40.8112,40.8112,40.7643,40.7877,626445.0
2016-05-24 09:30:00,52.33,52.64,52.31,52.63,407863.0,40.8893,41.1315,40.8737,41.1237,407863.0
2016-05-24 09:40:00,52.63,52.73,52.62,52.7,368738.0,41.1237,41.2018,41.1159,41.1784,368738.0
2016-05-24 09:50:00,52.7,52.71,52.64,52.65,275685.0,41.1784,41.1862,41.1315,41.1393,275685.0
2016-05-24 10:00:00,52.64,52.67,52.61,52.64,547350.0,41.1315,41.155,41.1081,41.1315,547350.0
2016-05-24 10:10:00,52.63,52.65,52.58,52.62,111338.0,41.1237,41.1393,41.0846,41.1159,111338.0
2016-05-24 10:20:00,52.63,52.67,52.61,52.62,287099.0,41.1237,41.155,41.1081,41.1159,287099.0
2016-05-24 10:30:00,52.62,52.69,52.6,52.65,163765.0,41.1159,41.1706,41.1003,41.1393,163765.0
2016-05-24 10:40:00,52.65,52.69,52.62,52.64,169407.0,41.1393,41.1706,41.1159,41.1315,169407.0
2016-05-24 10:50:00,52.63,52.69,52.63,52.67,185410.0,41.1237,41.1706,41.1237,41.155,185410.0
2016-05-24 11:00:00,52.67,52.69,52.63,52.63,64773.0,41.155,41.1706,41.1237,41.1237,64773.0
2016-05-24 11:10:00,52.63,52.67,52.63,52.65,65071.0,41.1237,41.155,41.1237,41.1393,65071.0
2016-05-24 11:20:00,52.66,52.72,52.66,52.66,124961.0,41.1471,41.194,41.1471,41.1471,124961.0
2016-05-24 11:30:00,52.66,52.7,52.65,52.69,97207.0,41.1471,41.1784,41.1393,41.1706,97207.0
2016-05-24 11:40:00,52.69,52.71,52.65,52.66,427465.0,41.1706,41.1862,41.1393,41.1471,427465.0
2016-05-24 11:50:00,52.67,52.73,52.66,52.7,137248.0,41.155,41.2018,41.1471,41.1784,137248.0
2016-05-24 12:00:00,52.71,52.71,52.68,52.69,195887.0,41.1862,41.1862,41.1628,41.1706,195887.0
2016-05-24 12:10:00,52.69,52.7,52.66,52.7,86526.0,41.1706,41.1784,41.1471,41.1784,86526.0
2016-05-24 12:20:00,52.7,52.72,52.68,52.68,95537.0,41.1784,41.194,41.1628,41.1628,95537.0
2016-05-24 12:30:00,52.68,52.69,52.65,52.67,66378.0,41.1628,41.1706,41.1393,41.155,66378.0
2016-05-24 12:40:00,52.67,52.71,52.67,52.69,200699.0,41.155,41.1862,41.155,41.1706,200699.0
2016-05-24 12:50:00,52.69,52.74,52.68,52.74,131591.0,41.1706,41.2097,41.1628,41.2097,131591.0
2016-05-24 13:00:00,52.74,52.76,52.7,52.7,127386.0,41.2097,41.2253,41.1784,41.1784,127386.0
2016-05-24 13:10:00,52.71,52.72,52.68,52.68,72791.0,41.1862,41.194,41.1628,41.1628,72791.0
2016-05-24 13:20:00,52.67,52.69,52.64,52.65,98787.0,41.155,41.1706,41.1315,41.1393,98787.0
2016-05-24 13:30:00,52.65,52.67,52.61,52.62,100663.0,41.1393,41.155,41.1081,41.1159,100663.0
2016-05-24 13:40:00,52.62,52.64,52.6,52.62,184351.0,41.1159,41.1315,41.1003,41.1159,184351.0
2016-05-24 13:50:00,52.62,52.67,52.62,52.63,385875.0,41.1159,41.155,41.1159,41.1237,385875.0
2016-05-24 14:00:00,52.63,52.64,52.59,52.61,203584.0,41.1237,41.1315,41.0925,41.1081,203584.0
2016-05-24 14:10:00,52.61,52.66,52.61,52.65,120653.0,41.1081,41.1471,41.1081,41.1393,120653.0
2016-05-24 14:20:00,52.64,52.64,52.6,52.6,66900.0,41.1315,41.1315,41.1003,41.1003,66900.0
2016-05-24 14:30:00,52.61,52.63,52.59,52.61,121955.0,41.1081,41.1237,41.0925,41.1081,121955.0
2016-05-24 14:40:00,52.61,52.64,52.6,52.63,100372.0,41.1081,41.1315,41.1003,41.1237,100372.0
2016-05-24 14:50:00,52.64,52.7,52.64,52.67,172225.0,41.1315,41.1784,41.1315,41.155,172225.0
2016-05-24 15:00:00,52.67,52.71,52.67,52.68,156184.0,41.155,41.1862,41.155,41.1628,156184.0
2016-05-24 15:10:00,52.69,52.72,52.67,52.72,199069.0,41.1706,41.194,41.155,41.194,199069.0
2016-05-24 15:20:00,52.71,52.77,52.71,52.73,372454.0,41.1862,41.2331,41.1862,41.2018,372454.0
2016-05-24 15:30:00,52.73,52.74,52.67,52.68,336829.0,41.2018,41.2097,41.155,41.1628,336829.0
2016-05-24 15:40:00,52.69,52.7,52.66,52.66,417138.0,41.1706,41.1784,41.1471,41.1471,417138.0
2016-05-24 15:50:00,52.66,52.7,52.66,52.66,1095858.0,41.1471,41.1784,41.1471,41.1471,1095858.0
2016-05-25 09:30:00,52.75,52.85,52.68,52.7,359936.0,41.2175,41.2956,41.1628,41.1784,359936.0
2016-05-25 09:40:00,52.7,52.78,52.63,52.72,202670.0,41.1784,41.2409,41.1237,41.194,202670.0
2016-05-25 09:50:00,52.72,52.79,52.71,52.78,183231.0,41.194,41.2487,41.1862,41.2409,183231.0
2016-05-25 10:00:00,52.78,52.87,52.77,52.86,188864.0,41.2409,41.3112,41.2331,41.3034,188864.0
2016-05-25 10:10:00,52.86,52.88,52.83,52.86,310283.0,41.3034,41.319,41.28,41.3034,310283.0
2016-05-25 10:20:00,52.86,52.86,52.8,52.85,217307.0,41.3034,41.3034,41.2565,41.2956,217307.0
2016-05-25 10:30:00,52.84,52.87,52.8,52.82,139355.0,41.2878,41.3112,41.2565,41.2722,139355.0
2016-05-25 10:40:00,52.82,52.84,52.77,52.79,157120.0,41.2722,41.2878,41.2331,41.2487,157120.0
2016-05-25 10:50:00,52.79,52.87,52.78,52.86,65158.0,41.2487,41.3112,41.2409,41.3034,65158.0
2016-05-25 11:00:00,52.87,52.89,52.82,52.82,143125.0,41.3112,41.3269,41.2722,41.2722,143125.0
2016-05-25 11:10:00,52.82,52.87,52.78,52.87,148495.0,41.2722,41.3112,41.2409,41.3112,148495.0
2016-05-25 11:20:00,52.86,52.87,52.84,52.86,171916.0,41.3034,41.3112,41.2878,41.3034,171916.0
2016-05-25 11:30:00,52.86,52.9,52.84,52.89,59983.0,41.3034,41.3347,41.2878,41.3269,59983.0
2016-05-25 11:40:00,52.89,52.9,52.84,52.84,121506.0,41.3269,41.3347,41.2878,41.2878,121506.0
2016-05-25 11:50:00,52.84,52.85,52.8,52.84,143951.0,41.2878,41.2956,41.2565,41.2878,143951.0
2016-05-25 12:00:00,52.85,52.85,52.8,52.81,50746.0,41.2956,41.2956,41.2565,41.2644,50746.0
2016-05-25 12:10:00,52.81,52.83,52.79,52.79,236984.0,41.2644,41.28,41.2487,41.2487,236984.0
2016-05-25 12:20:00,52.8,52.81,52.77,52.78,70364.0,41.2565,41.2644,41.2331,41.2409,70364.0
2016-05-25 12:30:00,52.78,52.82,52.76,52.81,89354.0,41.2409,41.2722,41.2253,41.2644,89354.0
2016-05-25 12:40:00,52.81,52.82,52.79,52.79,49453.0,41.2644,41.2722,41.2487,41.2487,49453.0
2016-05-25 12:50:00,52.8,52.81,52.78,52.79,63353.0,41.2565,41.2644,41.2409,41.2487,63353.0
2016-05-25 13:00:00,52.79,52.84,52.78,52.82,113848.0,41.2487,41.2878,41.2409,41.2722,113848.0
2016-05-25 13:10:00,52.83,52.85,52.82,52.83,185228.0,41.28,41.2956,41.2722,41.28,185228.0
2016-05-25 13:20:00,52.83,52.86,52.82,52.83,316404.0,41.28,41.3034,41.2722,41.28,316404.0
2016-05-25 13:30:00,52.83,52.85,52.83,52.84,373570.0,41.28,41.2956,41.28,41.2878,373570.0
2016-05-25 13:40:00,52.84,52.84,52.81,52.81,86804.0,41.2878,41.2878,41.2644,41.2644,86804.0
2016-05-25 13:50:00,52.82,52.86,52.82,52.86,87117.0,41.2722,41.3034,41.2722,41.3034,87117.0
2016-05-25 14:00:00,52.86,52.86,52.83,52.84,132141.0,41.3034,41.3034,41.28,41.2878,132141.0
2016-05-25 14:10:00,52.84,52.88,52.84,52.87,36045.0,41.2878,41.319,41.2878,41.3112,36045.0
2016-05-25 14:20:00,52.88,52.91,52.87,52.9,70220.0,41.319,41.3425,41.3112,41.3347,70220.0
2016-05-25 14:30:00,52.9,52.95,52.89,52.91,133203.0,41.3347,41.3737,41.3269,41.3425,133203.0
2016-05-25 14:40:00,52.91,52.93,52.84,52.84,84477.0,41.3425,41.3581,41.2878,41.2878,84477.0
2016-05-25 14:50:00,52.83,52.85,52.81,52.82,68544.0,41.28,41.2956,41.2644,41.2722,68544.0
2016-05-25 15:00:00,52.82,52.84,52.81,52.83,180210.0,41.2722,41.2878,41.2644,41.28,180210.0
2016-05-25 15:10:00,52.83,52.86,52.81,52.85,385896.0,41.28,41.3034,41.2644,41.2956,385896.0
2016-05-25 15:20:00,52.84,52.95,52.84,52.94,176523.0,41.2878,41.3737,41.2878,41.3659,176523.0
2016-05-25 15:30:00,52.94,52.95,52.85,52.87,285800.0,41.3659,41.3737,41.2956,41.3112,285800.0
2016-05-25 15:40:00,52.86,52.87,52.77,52.78,313973.0,41.3034,41.3112,41.2331,41.2409,313973.0
2016-05-25 15:50:00,52.78,52.81,52.73,52.74,1901984.0,41.2409,41.2644,41.2018,41.2097,1901984.0
2016-05-26 09:30:00,52.79,52.95,52.79,52.91,496862.0,41.2487,41.3737,41.2487,41.3425,496862.0
2016-05-26 09:40:00,52.91,53.06,52.91,53.03,255415.0,41.3425,41.4597,41.3425,41.4363,255415.0
2016-05-26 09:50:00,53.02,53.04,52.98,53.0,757634.0,41.4284,41.4441,41.3972,41.4128,757634.0
2016-05-26 10:00:00,53.01,53.02,52.87,52.94,260575.0,41.4206,41.4284,41.3112,41.3659,260575.0
2016-05-26 10:10:00,52.94,52.99,52.91,52.91,132685.0,41.3659,41.405,41.3425,41.3425,132685.0
2016-05-26 10:20:00,52.91,52.95,52.89,52.9,679079.0,41.3425,41.3737,41.3269,41.3347,679079.0
2016-05-26 10:30:00,52.9,52.98,52.9,52.98,536606.0,41.3347,41.3972,41.3347,41.3972,536606.0
2016-05-26 10:40:00,52.98,53.02,52.98,52.99,557401.0,41.3972,41.4284,41.3972,41.405,557401.0
2016-05-26 10:50:00,53.0,53.0,52.92,52.95,485321.0,41.4128,41.4128,41.3503,41.3737,485321.0
2016-05-26 11:00:00,52.94,52.99,52.93,52.94,393882.0,41.3659,41.405,41.3581,41.3659,393882.0
2016-05-26 11:10:00,52.94,52.97,52.92,52.94,386156.0,41.3659,41.3894,41.3503,41.3659,386156.0
2016-05-26 11:20:00,52.94,53.0,52.93,52.96,116215.0,41.3659,41.4128,41.3581,41.3816,116215.0
2016-05-26 11:30:00,52.96,53.01,52.95,52.99,74569.0,41.3816,41.4206,41.3737,41.405,74569.0
2016-05-26 11:40:00,52.98,53.02,52.97,52.98,106982.0,41.3972,41.4284,41.3894,41.3972,106982.0
2016-05-26 11:50:00,52.98,53.02,52.97,53.01,90695.0,41.3972,41.4284,41.3894,41.4206,90695.0
2016-05-26 12:00:00,53.01,53.01,52.97,52.97,35424.0,41.4206,41.4206,41.3894,41.3894,35424.0
2016-05-26 12:10:00,52.98,52.99,52.95,52.95,33340.0,41.3972,41.405,41.3737,41.3737,33340.0
2016-05-26 12:20:00,52.95,52.95,52.9,52.92,79727.0,41.3737,41.3737,41.3347,41.3503,79727.0
2016-05-26 12:30:00,52.91,52.93,52.89,52.93,82799.0,41.3425,41.3581,41.3269,41.3581,82799.0
2016-05-26 12:40:00,52.93,52.93,52.89,52.91,28724.0,41.3581,41.3581,41.3269,41.3425,28724.0
2016-05-26 12:50:00,52.91,52.91,52.88,52.9,68676.0,41.3425,41.3425,41.319,41.3347,68676.0
2016-05-26 13:00:00,52.9,52.9,52.87,52.9,35999.0,41.3347,41.3347,41.3112,41.3347,35999.0
2016-05-26 13:10:00,52.89,52.95,52.87,52.93,63724.0,41.3269,41.3737,41.3112,41.3581,63724.0
2016-05-26 13:20:00,52.94,52.95,52.93,52.95,29262.0,41.3659,41.3737,41.3581,41.3737,29262.0
2016-05-26 13:30:00,52.95,52.97,52.92,52.96,28922.0,41.3737,41.3894,41.3503,41.3816,28922.0
2016-05-26 13:40:00,52.96,52.97,52.93,52.94,34530.0,41.3816,41.3894,41.3581,41.3659,34530.0
2016-05-26 13:50:00,52.94,52.95,52.92,52.94,44905.0,41.3659,41.3737,41.3503,41.3659,44905.0
2016-05-26 14:00:00,52.94,52.96,52.93,52.95,66297.0,41.3659,41.3816,41.3581,41.3737,66297.0
2016-05-26 14:10:00,52.95,52.96,52.91,52.91,472519.0,41.3737,41.3816,41.3425,41.3425,472519.0
2016-05-26 14:20:00,52.91,52.94,52.9,52.92,83589.0,41.3425,41.3659,41.3347,41.3503,83589.0
2016-05-26 14:30:00,52.93,52.97,52.92,52.96,36843.0,41.3581,41.3894,41.3503,41.3816,36843.0
2016-05-26 14:40:00,52.96,52.97,52.94,52.96,45979.0,41.3816,41.3894,41.3659,41.3816,45979.0
2016-05-26 14:50:00,52.97,52.97,52.94,52.95,63086.0,41.3894,41.3894,41.3659,41.3737,63086.0
2016-05-26 15:00:00,52.95,52.97,52.95,52.97,76735.0,41.3737,41.3894,41.3737,41.3894,76735.0
2016-05-26 15:10:00,52.97,52.97,52.92,52.96,139242.0,41.3894,41.3894,41.3503,41.3816,139242.0
2016-05-26 15:20:00,52.96,52.97,52.92,52.94,99653.0,41.3816,41.3894,41.3503,41.3659,99653.0
2016-05-26 15:30:00,52.94,52.96,52.92,52.96,226162.0,41.3659,41.3816,41.3503,41.3816,226162.0
2016-05-26 15:40:00,52.96,52.97,52.93,52.95,183738.0,41.3816,41.3894,41.3581,41.3737,183738.0
2016-05-26 15:50:00,52.94,52.94,52.91,52.92,237603.0,41.3659,41.3659,41.3425,41.3503,237603.0
2016-05-27 09:30:00,53.0,53.06,52.95,53.0,229997.0,41.4128,41.4597,41.3737,41.4128,229997.0
2016-05-27 09:40:00,52.99,53.05,52.95,53.0,158620.0,41.405,41.4519,41.3737,41.4128,158620.0
2016-05-27 09:50:00,53.0,53.04,52.97,53.01,296439.0,41.4128,41.4441,41.3894,41.4206,296439.0
2016-05-27 10:00:00,53.0,53.03,52.94,52.97,212293.0,41.4128,41.4363,41.3659,41.3894,212293.0
2016-05-27 10:10:00,52.96,52.96,52.87,52.95,331392.0,41.3816,41.3816,41.3112,41.3737,331392.0
2016-05-27 10:20:00,52.94,52.95,52.89,52.95,145841.0,41.3659,41.3737,41.3269,41.3737,145841.0
2016-05-27 10:30:00,52.96,52.99,52.94,52.95,104998.0,41.3816,41.405,41.3659,41.3737,104998.0
2016-05-27 10:40:00,52.95,53.01,52.92,53.0,115167.0,41.3737,41.4206,41.3503,41.4128,115167.0
2016-05-27 10:50:00,53.0,53.03,52.98,53.01,109529.0,41.4128,41.4363,41.3972,41.4206,109529.0
2016-05-27 11:00:00,53.01,53.06,53.0,53.05,76376.0,41.4206,41.4597,41.4128,41.4519,76376.0
2016-05-27 11:10:00,53.05,53.05,53.0,53.01,150103.0,41.4519,41.4519,41.4128,41.4206,150103.0
2016-05-27 11:20:00,53.01,53.07,53.0,53.07,173647.0,41.4206,41.4675,41.4128,41.4675,173647.0
2016-05-27 11:30:00,53.07,53.09,53.03,53.03,161208.0,41.4675,41.4831,41.4363,41.4363,161208.0
2016-05-27 11:40:00,53.04,53.05,52.98,53.0,360148.0,41.4441,41.4519,41.3972,41.4128,360148.0
2016-05-27 11:50:00,52.99,53.03,52.98,52.99,132252.0,41.405,41.4363,41.3972,41.405,132252.0
2016-05-27 12:00:00,53.0,53.0,52.98,52.98,48718.0,41.4128,41.4128,41.3972,41.3972,48718.0
2016-05-27 12:10:00,52.98,53.01,52.97,52.99,55574.0,41.3972,41.4206,41.3894,41.405,55574.0
2016-05-27 12:20:00,52.99,52.99,52.97,52.98,45547.0,41.405,41.405,41.3894,41.3972,45547.0
2016-05-27 12:30:00,52.98,53.0,52.97,52.98,92021.0,41.3972,41.4128,41.3894,41.3972,92021.0
2016-05-27 12:40:00,52.98,53.0,52.97,52.99,60020.0,41.3972,41.4128,41.3894,41.405,60020.0
2016-05-27 12:50:00,52.99,52.99,52.96,52.96,51321.0,41.405,41.405,41.3816,41.3816,51321.0
2016-05-27 13:00:00,52.96,52.99,52.96,52.97,49567.0,41.3816,41.405,41.3816,41.3894,49567.0
2016-05-27 13:10:00,52.98,52.99,52.95,52.95,53007.0,41.3972,41.405,41.3737,41.3737,53007.0
2016-05-27 13:20:00,52.96,52.98,52.94,52.96,56817.0,41.3816,41.3972,41.3659,41.3816,56817.0
2016-05-27 13:30:00,52.96,52.97,52.87,52.87,111333.0,41.3816,41.3894,41.3112,41.3112,111333.0
2016-05-27 13:40:00,52.87,52.93,52.83,52.9,125145.0,41.3112,41.3581,41.28,41.3347,125145.0
2016-05-27 13:50:00,52.9,52.91,52.88,52.9,54107.0,41.3347,41.3425,41.319,41.3347,54107.0
2016-05-27 14:00:00,52.9,52.91,52.85,52.87,114875.0,41.3347,41.3425,41.2956,41.3112,114875.0
2016-05-27 14:10:00,52.87,52.89,52.85,52.88,90676.0,41.3112,41.3269,41.2956,41.319,90676.0
2016-05-27 14:20:00,52.88,52.94,52.87,52.93,80763.0,41.319,41.3659,41.3112,41.3581,80763.0
2016-05-27 14:30:00,52.92,52.96,52.87,52.9,206803.0,41.3503,41.3816,41.3112,41.3347,206803.0
2016-05-27 14:40:00,52.9,52.92,52.87,52.91,99990.0,41.3347,41.3503,41.3112,41.3425,99990.0
2016-05-27 14:50:00,52.91,52.94,52.89,52.94,68865.0,41.3425,41.3659,41.3269,41.3659,68865.0
2016-05-27 15:00:00,52.94,52.97,52.93,52.95,271453.0,41.3659,41.3894,41.3581,41.3737,271453.0
2016-05-27 15:10:00,52.95,52.96,52.93,52.96,198734.0,41.3737,41.3816,41.3581,41.3816,198734.0
2016-05-27 15:20:00,52.96,52.99,52.94,52.98,227657.0,41.3816,41.405,41.3659,41.3972,227657.0
2016-05-27 15:30:00,52.99,53.02,52.98,53.01,305402.0,41.405,41.4284,41.3972,41.4206,305402.0
2016-05-27 15:40:00,53.0,53.02,52.98,52.98,446073.0,41.4128,41.4284,41.3972,41.3972,446073.0
2016-05-27 15:50:00,52.99,53.0,52.97,52.99,1193055.0,41.405,41.4128,41.3894,41.405,1193055.0
2016-05-31 09:30:00,53.08,53.16,52.92,52.95,477683.0,41.4753,41.5378,41.3503,41.3737,477683.0
2016-05-31 09:40:00,52.96,52.99,52.89,52.91,217130.0,41.3816,41.405,41.3269,41.3425,217130.0
2016-05-31 09:50:00,52.91,52.96,52.88,52.91,186295.0,41.3425,41.3816,41.319,41.3425,186295.0
2016-05-31 10:00:00,52.91,52.98,52.9,52.94,245334.0,41.3425,41.3972,41.3347,41.3659,245334.0
2016-05-31 10:10:00,52.94,52.97,52.9,52.94,187252.0,41.3659,41.3894,41.3347,41.3659,187252.0
2016-05-31 10:20:00,52.94,52.98,52.91,52.91,154739.0,41.3659,41.3972,41.3425,41.3425,154739.0
2016-05-31 10:30:00,52.92,52.97,52.82,52.86,192331.0,41.3503,41.3894,41.2722,41.3034,192331.0
2016-05-31 10:40:00,52.86,52.87,52.8,52.84,169405.0,41.3034,41.3112,41.2565,41.2878,169405.0
2016-05-31 10:50:00,52.84,52.86,52.8,52.81,107419.0,41.2878,41.3034,41.2565,41.2644,107419.0
2016-05-31 11:00:00,52.81,52.82,52.72,52.72,483366.0,41.2644,41.2722,41.194,41.194,483366.0
2016-05-31 11:10:00,52.73,52.73,52.64,52.64,314907.0,41.2018,41.2018,41.1315,41.1315,314907.0
2016-05-31 11:20:00,52.65,52.72,52.64,52.71,203632.0,41.1393,41.194,41.1315,41.1862,203632.0
2016-05-31 11:30:00,52.71,52.73,52.68,52.73,126708.0,41.1862,41.2018,41.1628,41.2018,126708.0
2016-05-31 11:40:00,52.72,52.75,52.7,52.73,88401.0,41.194,41.2175,41.1784,41.2018,88401.0
2016-05-31 11:50:00,52.73,52.73,52.66,52.69,103316.0,41.2018,41.2018,41.1471,41.1706,103316.0
2016-05-31 12:00:00,52.68,52.7,52.66,52.69,87606.0,41.1628,41.1784,41.1471,41.1706,87606.0
2016-05-31 12:10:00,52.69,52.7,52.66,52.69,131805.0,41.1706,41.1784,41.1471,41.1706,131805.0
2016-05-31 12:20:00,52.69,52.73,52.67,52.72,65989.0,41.1706,41.2018,41.155,41.194,65989.0
2016-05-31 12:30:00,52.72,52.72,52.68,52.69,54069.0,41.194,41.194,41.1628,41.1706,54069.0
2016-05-31 12:40:00,52.69,52.71,52.66,52.69,45930.0,41.1706,41.1862,41.1471,41.1706,45930.0
2016-05-31 12:50:00,52.69,52.72,52.68,52.69,55263.0,41.1706,41.194,41.1628,41.1706,55263.0
2016-05-31 13:00:00,52.7,52.73,52.67,52.68,59260.0,41.1784,41.2018,41.155,41.1628,59260.0
2016-05-31 13:10:00,52.68,52.72,52.67,52.71,120776.0,41.1628,41.194,41.155,41.1862,120776.0
2016-05-31 13:20:00,52.71,52.76,52.71,52.73,80688.0,41.1862,41.2253,41.1862,41.2018,80688.0
2016-05-31 13:30:00,52.73,52.74,52.7,52.72,48494.0,41.2018,41.2097,41.1784,41.194,48494.0
2016-05-31 13:40:00,52.71,52.72,52.67,52.67,52361.0,41.1862,41.194,41.155,41.155,52361.0
2016-05-31 13:50:00,52.67,52.69,52.67,52.68,54013.0,41.155,41.1706,41.155,41.1628,54013.0
2016-05-31 14:00:00,52.68,52.68,52.55,52.55,173121.0,41.1628,41.1628,41.0612,41.0612,173121.0
2016-05-31 14:10:00,52.56,52.59,52.54,52.58,173866.0,41.069,41.0925,41.0534,41.0846,173866.0
2016-05-31 14:20:00,52.58,52.67,52.57,52.63,161204.0,41.0846,41.155,41.0768,41.1237,161204.0
2016-05-31 14:30:00,52.63,52.67,52.6,52.65,154608.0,41.1237,41.155,41.1003,41.1393,154608.0
2016-05-31 14:40:00,52.65,52.66,52.61,52.66,135112.0,41.1393,41.1471,41.1081,41.1471,135112.0
2016-05-31 14:50:00,52.66,52.67,52.61,52.66,115186.0,41.1471,41.155,41.1081,41.1471,115186.0
2016-05-31 15:00:00,52.66,52.67,52.62,52.65,148919.0,41.1471,41.155,41.1159,41.1393,148919.0
2016-05-31 15:10:00,52.65,52.7,52.63,52.69,212721.0,41.1393,41.1784,41.1237,41.1706,212721.0
2016-05-31 15:20:00,52.68,52.72,52.65,52.72,193944.0,41.1628,41.194,41.1393,41.194,193944.0
2016-05-31 15:30:00,52.72,52.76,52.71,52.74,499663.0,41.194,41.2253,41.1862,41.2097,499663.0
2016-05-31 15:40:00,52.74,52.77,52.72,52.76,354946.0,41.2097,41.2331,41.194,41.2253,354946.0
2016-05-31 15:50:00,52.76,52.78,52.72,52.72,869159.0,41.2253,41.2409,41.194,41.194,869159.0
2016-06-01 09:30:00,52.7,52.97,52.7,52.92,386997.0,41.1784,41.3894,41.1784,41.3503,386997.0
2016-06-01 09:40:00,52.92,53.09,52.91,53.05,256697.0,41.3503,41.4831,41.3425,41.4519,256697.0
2016-06-01 09:50:00,53.05,53.09,53.01,53.04,281206.0,41.4519,41.4831,41.4206,41.4441,281206.0
2016-06-01 10:00:00,53.04,53.09,52.97,53.03,1017097.0,41.4441,41.4831,41.3894,41.4363,1017097.0
2016-06-01 10:10:00,53.04,53.07,52.96,52.97,497485.0,41.4441,41.4675,41.3816,41.3894,497485.0
2016-06-01 10:20:00,52.98,53.0,52.88,52.91,363404.0,41.3972,41.4128,41.319,41.3425,363404.0
2016-06-01 10:30:00,52.91,52.99,52.91,52.94,165948.0,41.3425,41.405,41.3425,41.3659,165948.0
2016-06-01 10:40:00,52.94,52.96,52.89,52.95,188414.0,41.3659,41.3816,41.3269,41.3737,188414.0
2016-06-01 10:50:00,52.95,53.01,52.94,53.0,74949.0,41.3737,41.4206,41.3659,41.4128,74949.0
2016-06-01 11:00:00,53.01,53.07,53.0,53.05,81727.0,41.4206,41.4675,41.4128,41.4519,81727.0
2016-06-01 11:10:00,53.05,53.06,52.95,52.97,81018.0,41.4519,41.4597,41.3737,41.3894,81018.0
2016-06-01 11:20:00,52.97,52.97,52.91,52.96,264133.0,41.3894,41.3894,41.3425,41.3816,264133.0
2016-06-01 11:30:00,52.96,52.98,52.88,52.89,181984.0,41.3816,41.3972,41.319,41.3269,181984.0
2016-06-01 11:40:00,52.89,52.96,52.87,52.96,134447.0,41.3269,41.3816,41.3112,41.3816,134447.0
2016-06-01 11:50:00,52.96,52.99,52.94,52.94,111554.0,41.3816,41.405,41.3659,41.3659,111554.0
2016-06-01 12:00:00,52.94,53.02,52.94,52.98,81412.0,41.3659,41.4284,41.3659,41.3972,81412.0
2016-06-01 12:10:00,52.98,53.03,52.97,53.01,80920.0,41.3972,41.4363,41.3894,41.4206,80920.0
2016-06-01 12:20:00,53.01,53.03,52.98,53.0,111729.0,41.4206,41.4363,41.3972,41.4128,111729.0
2016-06-01 12:30:00,52.99,53.0,52.89,52.9,723918.0,41.405,41.4128,41.3269,41.3347,723918.0
2016-06-01 12:40:00,52.9,52.96,52.89,52.93,345613.0,41.3347,41.3816,41.3269,41.3581,345613.0
2016-06-01 12:50:00,52.93,52.99,52.91,52.98,195088.0,41.3581,41.405,41.3425,41.3972,195088.0
2016-06-01 13:00:00,52.99,53.03,52.98,53.01,92176.0,41.405,41.4363,41.3972,41.4206,92176.0
2016-06-01 13:10:00,53.01,53.02,52.97,52.98,126397.0,41.4206,41.4284,41.3894,41.3972,126397.0
2016-06-01 13:20:00,52.98,53.01,52.97,53.01,116657.0,41.3972,41.4206,41.3894,41.4206,116657.0
2016-06-01 13:30:00,53.0,53.02,52.97,52.98,150256.0,41.4128,41.4284,41.3894,41.3972,150256.0
2016-06-01 13:40:00,52.98,53.0,52.95,53.0,74258.0,41.3972,41.4128,41.3737,41.4128,74258.0
2016-06-01 13:50:00,53.0,53.04,52.99,53.03,80807.0,41.4128,41.4441,41.405,41.4363,80807.0
2016-06-01 14:00:00,53.04,53.04,52.98,53.04,125913.0,41.4441,41.4441,41.3972,41.4441,125913.0
2016-06-01 14:10:00,53.03,53.13,53.03,53.1,110251.0,41.4363,41.5144,41.4363,41.491,110251.0
2016-06-01 14:20:00,53.1,53.11,53.07,53.09,139451.0,41.491,41.4988,41.4675,41.4831,139451.0
2016-06-01 14:30:00,53.09,53.09,53.01,53.03,186902.0,41.4831,41.4831,41.4206,41.4363,186902.0
2016-06-01 14:40:00,53.02,53.06,53.02,53.05,145340.0,41.4284,41.4597,41.4284,41.4519,145340.0
2016-06-01 14:50:00,53.05,53.1,53.05,53.1,155660.0,41.4519,41.491,41.4519,41.491,155660.0
2016-06-01 15:00:00,53.09,53.1,53.04,53.05,99365.0,41.4831,41.491,41.4441,41.4519,99365.0
2016-06-01 15:10:00,53.04,53.09,53.02,53.07,196952.0,41.4441,41.4831,41.4284,41.4675,196952.0
2016-06-01 15:20:00,53.07,53.1,53.05,53.08,171557.0,41.4675,41.491,41.4519,41.4753,171557.0
2016-06-01 15:30:00,53.08,53.1,53.04,53.1,156587.0,41.4753,41.491,41.4441,41.491,156587.0
2016-06-01 15:40:00,53.1,53.13,53.08,53.09,167662.0,41.491,41.5144,41.4753,41.4831,167662.0
2016-06-01 15:50:00,53.1,53.15,53.08,53.15,912652.0,41.491,41.53,41.4753,41.53,912652.0
2016-06-02 09:30:00,53.09,53.11,52.94,52.95,609363.0,41.4831,41.4988,41.3659,41.3737,609363.0
2016-06-02 09:40:00,52.96,53.03,52.93,52.93,864589.0,41.3816,41.4363,41.3581,41.3581,864589.0
2016-06-02 09:50:00,52.93,52.99,52.92,52.94,363666.0,41.3581,41.405,41.3503,41.3659,363666.0
2016-06-02 10:00:00,52.94,52.96,52.9,52.96,137706.0,41.3659,41.3816,41.3347,41.3816,137706.0
2016-06-02 10:10:00,52.96,52.99,52.93,52.94,154165.0,41.3816,41.405,41.3581,41.3659,154165.0
2016-06-02 10:20:00,52.95,52.98,52.93,52.96,67849.0,41.3737,41.3972,41.3581,41.3816,67849.0
2016-06-02 10:30:00,52.96,53.06,52.95,53.06,168965.0,41.3816,41.4597,41.3737,41.4597,168965.0
2016-06-02 10:40:00,53.06,53.06,53.01,53.04,102513.0,41.4597,41.4597,41.4206,41.4441,102513.0
2016-06-02 10:50:00,53.03,53.04,52.96,52.99,53986.0,41.4363,41.4441,41.3816,41.405,53986.0
2016-06-02 11:00:00,52.99,53.01,52.93,52.96,95212.0,41.405,41.4206,41.3581,41.3816,95212.0
2016-06-02 11:10:00,52.96,53.01,52.93,52.97,62092.0,41.3816,41.4206,41.3581,41.3894,62092.0
2016-06-02 11:20:00,52.97,53.03,52.96,53.0,70258.0,41.3894,41.4363,41.3816,41.4128,70258.0
2016-06-02 11:30:00,53.0,53.04,52.99,53.03,50960.0,41.4128,41.4441,41.405,41.4363,50960.0
2016-06-02 11:40:00,53.03,53.07,53.03,53.03,85328.0,41.4363,41.4675,41.4363,41.4363,85328.0
2016-06-02 11:50:00,53.04,53.07,53.02,53.06,297884.0,41.4441,41.4675,41.4284,41.4597,297884.0
2016-06-02 12:00:00,53.05,53.07,52.98,52.98,125560.0,41.4519,41.4675,41.3972,41.3972,125560.0
2016-06-02 12:10:00,52.99,53.02,52.98,53.0,42724.0,41.405,41.4284,41.3972,41.4128,42724.0
2016-06-02 12:20:00,53.01,53.03,53.0,53.01,24872.0,41.4206,41.4363,41.4128,41.4206,24872.0
2016-06-02 12:30:00,53.02,53.04,52.99,53.03,39136.0,41.4284,41.4441,41.405,41.4363,39136.0
2016-06-02 12:40:00,53.03,53.07,53.02,53.06,34779.0,41.4363,41.4675,41.4284,41.4597,34779.0
2016-06-02 12:50:00,53.06,53.1,53.05,53.07,39478.0,41.4597,41.491,41.4519,41.4675,39478.0
2016-06-02 13:00:00,53.08,53.12,53.07,53.09,42194.0,41.4753,41.5066,41.4675,41.4831,42194.0
2016-06-02 13:10:00,53.09,53.12,53.08,53.1,35962.0,41.4831,41.5066,41.4753,41.491,35962.0
2016-06-02 13:20:00,53.11,53.13,53.1,53.13,42010.0,41.4988,41.5144,41.491,41.5144,42010.0
2016-06-02 13:30:00,53.13,53.14,53.11,53.12,47109.0,41.5144,41.5222,41.4988,41.5066,47109.0
2016-06-02 13:40:00,53.12,53.13,53.1,53.1,24419.0,41.5066,41.5144,41.491,41.491,24419.0
2016-06-02 13:50:00,53.1,53.14,53.09,53.14,55586.0,41.491,41.5222,41.4831,41.5222,55586.0
2016-06-02 14:00:00,53.14,53.2,53.13,53.17,128239.0,41.5222,41.5691,41.5144,41.5456,128239.0
2016-06-02 14:10:00,53.16,53.19,53.15,53.17,66655.0,41.5378,41.5613,41.53,41.5456,66655.0
2016-06-02 14:20:00,53.16,53.19,53.15,53.17,56721.0,41.5378,41.5613,41.53,41.5456,56721.0
2016-06-02 14:30:00,53.17,53.18,53.12,53.13,104551.0,41.5456,41.5535,41.5066,41.5144,104551.0
2016-06-02 14:40:00,53.13,53.15,53.12,53.14,87861.0,41.5144,41.53,41.5066,41.5222,87861.0
2016-06-02 14:50:00,53.14,53.15,53.14,53.14,69842.0,41.5222,41.53,41.5222,41.5222,69842.0
2016-06-02 15:00:00,53.15,53.17,53.1,53.11,111177.0,41.53,41.5456,41.491,41.4988,111177.0
2016-06-02 15:10:00,53.12,53.15,53.11,53.14,353615.0,41.5066,41.53,41.4988,41.5222,353615.0
2016-06-02 15:20:00,53.14,53.19,53.14,53.19,222876.0,41.5222,41.5613,41.5222,41.5613,222876.0
2016-06-02 15:30:00,53.19,53.21,53.18,53.21,142060.0,41.5613,41.5769,41.5535,41.5769,142060.0
2016-06-02 15:40:00,53.2,53.21,53.13,53.15,247354.0,41.5691,41.5769,41.5144,41.53,247354.0
2016-06-02 15:50:00,53.16,53.22,53.15,53.21,645974.0,41.5378,41.5847,41.53,41.5769,645974.0
2016-06-03 09:30:00,53.32,53.44,53.11,53.3,1847042.0,41.6629,41.7566,41.4988,41.6472,1847042.0
2016-06-03 09:40:00,53.31,53.39,53.29,53.36,604216.0,41.655,41.7175,41.6394,41.6941,604216.0
2016-06-03 09:50:00,53.36,53.42,53.32,53.41,514787.0,41.6941,41.741,41.6629,41.7332,514787.0
2016-06-03 10:00:00,53.4,53.41,53.31,53.38,1251250.0,41.7254,41.7332,41.655,41.7097,1251250.0
2016-06-03 10:10:00,53.39,53.39,53.34,53.38,275373.0,41.7175,41.7175,41.6785,41.7097,275373.0
2016-06-03 10:20:00,53.38,53.41,53.33,53.38,148809.0,41.7097,41.7332,41.6707,41.7097,148809.0
2016-06-03 10:30:00,53.37,53.44,53.34,53.37,154771.0,41.7019,41.7566,41.6785,41.7019,154771.0
2016-06-03 10:40:00,53.38,53.45,53.36,53.45,194058.0,41.7097,41.7644,41.6941,41.7644,194058.0
2016-06-03 10:50:00,53.44,53.49,53.44,53.47,252805.0,41.7566,41.7957,41.7566,41.7801,252805.0
2016-06-03 11:00:00,53.47,53.48,53.39,53.39,789196.0,41.7801,41.7879,41.7175,41.7175,789196.0
2016-06-03 11:10:00,53.39,53.44,53.36,53.42,126271.0,41.7175,41.7566,41.6941,41.741,126271.0
2016-06-03 11:20:00,53.41,53.45,53.38,53.41,131907.0,41.7332,41.7644,41.7097,41.7332,131907.0
2016-06-03 11:30:00,53.42,53.49,53.42,53.48,71885.0,41.741,41.7957,41.741,41.7879,71885.0
2016-06-03 11:40:00,53.48,53.51,53.48,53.51,104715.0,41.7879,41.8113,41.7879,41.8113,104715.0
2016-06-03 11:50:00,53.51,53.52,53.46,53.51,130583.0,41.8113,41.8191,41.7722,41.8113,130583.0
2016-06-03 12:00:00,53.51,53.52,53.44,53.44,168772.0,41.8113,41.8191,41.7566,41.7566,168772.0
2016-06-03 12:10:00,53.44,53.48,53.43,53.45,209781.0,41.7566,41.7879,41.7488,41.7644,209781.0
2016-06-03 12:20:00,53.45,53.47,53.44,53.45,74562.0,41.7644,41.7801,41.7566,41.7644,74562.0
2016-06-03 12:30:00,53.45,53.48,53.44,53.46,210324.0,41.7644,41.7879,41.7566,41.7722,210324.0
2016-06-03 12:40:00,53.46,53.47,53.42,53.44,453866.0,41.7722,41.7801,41.741,41.7566,453866.0
2016-06-03 12:50:00,53.43,53.44,53.41,53.42,81552.0,41.7488,41.7566,41.7332,41.741,81552.0
2016-06-03 13:00:00,53.42,53.46,53.41,53.46,62725.0,41.741,41.7722,41.7332,41.7722,62725.0
2016-06-03 13:10:00,53.46,53.47,53.43,53.44,134802.0,41.7722,41.7801,41.7488,41.7566,134802.0
2016-06-03 13:20:00,53.45,53.49,53.44,53.46,158346.0,41.7644,41.7957,41.7566,41.7722,158346.0
2016-06-03 13:30:00,53.46,53.49,53.44,53.48,137388.0,41.7722,41.7957,41.7566,41.7879,137388.0
2016-06-03 13:40:00,53.48,53.54,53.47,53.49,87491.0,41.7879,41.8348,41.7801,41.7957,87491.0
2016-06-03 13:50:00,53.49,53.5,53.46,53.49,84326.0,41.7957,41.8035,41.7722,41.7957,84326.0
2016-06-03 14:00:00,53.48,53.52,53.48,53.5,93511.0,41.7879,41.8191,41.7879,41.8035,93511.0
2016-06-03 14:10:00,53.5,53.5,53.46,53.48,89633.0,41.8035,41.8035,41.7722,41.7879,89633.0
2016-06-03 14:20:00,53.48,53.53,53.47,53.52,83632.0,41.7879,41.8269,41.7801,41.8191,83632.0
2016-06-03 14:30:00,53.51,53.58,53.51,53.57,382899.0,41.8113,41.866,41.8113,41.8582,382899.0
2016-06-03 14:40:00,53.56,53.57,53.54,53.54,78283.0,41.8504,41.8582,41.8348,41.8348,78283.0
2016-06-03 14:50:00,53.55,53.58,53.53,53.54,108096.0,41.8426,41.866,41.8269,41.8348,108096.0
2016-06-03 15:00:00,53.54,53.54,53.5,53.53,120846.0,41.8348,41.8348,41.8035,41.8269,120846.0
2016-06-03 15:10:00,53.53,53.55,53.51,53.54,94341.0,41.8269,41.8426,41.8113,41.8348,94341.0
2016-06-03 15:20:00,53.53,53.55,53.52,53.53,100518.0,41.8269,41.8426,41.8191,41.8269,100518.0
2016-06-03 15:30:00,53.53,53.55,53.51,53.55,186899.0,41.8269,41.8426,41.8113,41.8426,186899.0
2016-06-03 15:40:00,53.55,53.56,53.5,53.53,386596.0,41.8426,41.8504,41.8035,41.8269,386596.0
2016-06-03 15:50:00,53.53,53.57,53.51,53.55,1903299.0,41.8269,41.8582,41.8113,41.8426,1903299.0
2016-06-06 09:30:00,53.65,53.68,53.57,53.63,285379.0,41.9207,41.9441,41.8582,41.9051,285379.0
2016-06-06 09:40:00,53.63,53.68,53.55,53.57,259027.0,41.9051,41.9441,41.8426,41.8582,259027.0
2016-06-06 09:50:00,53.58,53.73,53.58,53.72,324900.0,41.866,41.9832,41.866,41.9754,324900.0
2016-06-06 10:00:00,53.72,53.76,53.66,53.68,402927.0,41.9754,42.0067,41.9285,41.9441,402927.0
2016-06-06 10:10:00,53.67,53.71,53.65,53.69,212135.0,41.9363,41.9676,41.9207,41.952,212135.0
2016-06-06 10:20:00,53.7,53.72,53.66,53.69,116470.0,41.9598,41.9754,41.9285,41.952,116470.0
2016-06-06 10:30:00,53.7,53.72,53.65,53.65,384202.0,41.9598,41.9754,41.9207,41.9207,384202.0
2016-06-06 10:40:00,53.65,53.69,53.64,53.65,392523.0,41.9207,41.952,41.9129,41.9207,392523.0
2016-06-06 10:50:00,53.65,53.68,53.63,53.67,101251.0,41.9207,41.9441,41.9051,41.9363,101251.0
2016-06-06 11:00:00,53.66,53.67,53.63,53.66,112217.0,41.9285,41.9363,41.9051,41.9285,112217.0
2016-06-06 11:10:00,53.66,53.67,53.62,53.63,137320.0,41.9285,41.9363,41.8973,41.9051,137320.0
2016-06-06 11:20:00,53.63,53.65,53.61,53.62,112149.0,41.9051,41.9207,41.8895,41.8973,112149.0
2016-06-06 11:30:00,53.62,53.62,53.55,53.6,196359.0,41.8973,41.8973,41.8426,41.8816,196359.0
2016-06-06 11:40:00,53.61,53.63,53.58,53.58,99892.0,41.8895,41.9051,41.866,41.866,99892.0
2016-06-06 11:50:00,53.59,53.62,53.55,53.55,149040.0,41.8738,41.8973,41.8426,41.8426,149040.0
2016-06-06 12:00:00,53.56,53.56,53.47,53.49,239076.0,41.8504,41.8504,41.7801,41.7957,239076.0
2016-06-06 12:10:00,53.49,53.5,53.47,53.49,79836.0,41.7957,41.8035,41.7801,41.7957,79836.0
2016-06-06 12:20:00,53.49,53.5,53.44,53.46,74829.0,41.7957,41.8035,41.7566,41.7722,74829.0
2016-06-06 12:30:00,53.46,53.53,53.38,53.48,255272.0,41.7722,41.8269,41.7097,41.7879,255272.0
2016-06-06 12:40:00,53.48,53.51,53.44,53.45,78252.0,41.7879,41.8113,41.7566,41.7644,78252.0
2016-06-06 12:50:00,53.45,53.45,53.35,53.45,121981.0,41.7644,41.7644,41.6863,41.7644,121981.0
2016-06-06 13:00:00,53.44,53.52,53.43,53.5,105608.0,41.7566,41.8191,41.7488,41.8035,105608.0
2016-06-06 13:10:00,53.51,53.55,53.5,53.52,70276.0,41.8113,41.8426,41.8035,41.8191,70276.0
2016-06-06 13:20:00,53.52,53.54,53.5,53.52,42028.0,41.8191,41.8348,41.8035,41.8191,42028.0
2016-06-06 13:30:00,53.52,53.53,53.49,53.49,272462.0,41.8191,41.8269,41.7957,41.7957,272462.0
2016-06-06 13:40:00,53.5,53.51,53.48,53.5,40795.0,41.8035,41.8113,41.7879,41.8035,40795.0
2016-06-06 13:50:00,53.51,53.57,53.5,53.54,110049.0,41.8113,41.8582,41.8035,41.8348,110049.0
2016-06-06 14:00:00,53.55,53.55,53.51,53.55,71281.0,41.8426,41.8426,41.8113,41.8426,71281.0
2016-06-06 14:10:00,53.54,53.61,53.54,53.59,113906.0,41.8348,41.8895,41.8348,41.8738,113906.0
2016-06-06 14:20:00,53.6,53.63,53.59,53.62,99763.0,41.8816,41.9051,41.8738,41.8973,99763.0
2016-06-06 14:30:00,53.63,53.64,53.57,53.58,270816.0,41.9051,41.9129,41.8582,41.866,270816.0
2016-06-06 14:40:00,53.58,53.59,53.55,53.57,272915.0,41.866,41.8738,41.8426,41.8582,272915.0
2016-06-06 14:50:00,53.57,53.6,53.56,53.57,185899.0,41.8582,41.8816,41.8504,41.8582,185899.0
2016-06-06 15:00:00,53.57,53.58,53.54,53.55,83241.0,41.8582,41.866,41.8348,41.8426,83241.0
2016-06-06 15:10:00,53.54,53.57,53.53,53.55,174453.0,41.8348,41.8582,41.8269,41.8426,174453.0
2016-06-06 15:20:00,53.54,53.55,53.52,53.53,159043.0,41.8348,41.8426,41.8191,41.8269,159043.0
2016-06-06 15:30:00,53.53,53.56,53.53,53.55,178962.0,41.8269,41.8504,41.8269,41.8426,178962.0
2016-06-06 15:40:00,53.55,53.57,53.54,53.54,266241.0,41.8426,41.8582,41.8348,41.8348,266241.0
2016-06-06 15:50:00,53.54,53.56,53.51,53.55,1587315.0,41.8348,41.8504,41.8113,41.8426,1587315.0
2016-06-07 09:30:00,53.66,53.67,53.56,53.59,275574.0,41.9285,41.9363,41.8504,41.8738,275574.0
2016-06-07 09:40:00,53.61,53.7,53.57,53.65,155982.0,41.8895,41.9598,41.8582,41.9207,155982.0
2016-06-07 09:50:00,53.66,53.71,53.64,53.71,137942.0,41.9285,41.9676,41.9129,41.9676,137942.0
2016-06-07 10:00:00,53.7,53.74,53.68,53.7,85855.0,41.9598,41.991,41.9441,41.9598,85855.0
2016-06-07 10:10:00,53.71,53.71,53.64,53.65,372219.0,41.9676,41.9676,41.9129,41.9207,372219.0
2016-06-07 10:20:00,53.65,53.68,53.63,53.66,167877.0,41.9207,41.9441,41.9051,41.9285,167877.0
2016-06-07 10:30:00,53.66,53.69,53.65,53.67,104740.0,41.9285,41.952,41.9207,41.9363,104740.0
2016-06-07 10:40:00,53.66,53.7,53.64,53.64,264815.0,41.9285,41.9598,41.9129,41.9129,264815.0
2016-06-07 10:50:00,53.64,53.7,53.63,53.68,83994.0,41.9129,41.9598,41.9051,41.9441,83994.0
2016-06-07 11:00:00,53.68,53.73,53.68,53.73,75357.0,41.9441,41.9832,41.9441,41.9832,75357.0
2016-06-07 11:10:00,53.73,53.74,53.68,53.7,118524.0,41.9832,41.991,41.9441,41.9598,118524.0
2016-06-07 11:20:00,53.71,53.72,53.69,53.72,68907.0,41.9676,41.9754,41.952,41.9754,68907.0
2016-06-07 11:30:00,53.73,53.75,53.69,53.71,58413.0,41.9832,41.9988,41.952,41.9676,58413.0
2016-06-07 11:40:00,53.71,53.75,53.7,53.73,67014.0,41.9676,41.9988,41.9598,41.9832,67014.0
2016-06-07 11:50:00,53.73,53.73,53.68,53.69,141013.0,41.9832,41.9832,41.9441,41.952,141013.0
2016-06-07 12:00:00,53.69,53.71,53.68,53.7,88407.0,41.952,41.9676,41.9441,41.9598,88407.0
2016-06-07 12:10:00,53.7,53.75,53.69,53.73,130334.0,41.9598,41.9988,41.952,41.9832,130334.0
2016-06-07 12:20:00,53.73,53.76,53.73,53.75,51662.0,41.9832,42.0067,41.9832,41.9988,51662.0
2016-06-07 12:30:00,53.75,53.77,53.7,53.71,334010.0,41.9988,42.0145,41.9598,41.9676,334010.0
2016-06-07 12:40:00,53.72,53.73,53.69,53.7,237495.0,41.9754,41.9832,41.952,41.9598,237495.0
2016-06-07 12:50:00,53.69,53.71,53.68,53.7,89082.0,41.952,41.9676,41.9441,41.9598,89082.0
2016-06-07 13:00:00,53.7,53.72,53.69,53.71,42433.0,41.9598,41.9754,41.952,41.9676,42433.0
2016-06-07 13:10:00,53.71,53.72,53.69,53.72,52225.0,41.9676,41.9754,41.952,41.9754,52225.0
2016-06-07 13:20:00,53.72,53.73,53.7,53.7,53530.0,41.9754,41.9832,41.9598,41.9598,53530.0
2016-06-07 13:30:00,53.7,53.71,53.68,53.7,146163.0,41.9598,41.9676,41.9441,41.9598,146163.0
2016-06-07 13:40:00,53.7,53.71,53.67,53.67,151448.0,41.9598,41.9676,41.9363,41.9363,151448.0
2016-06-07 13:50:00,53.67,53.67,53.62,53.62,67938.0,41.9363,41.9363,41.8973,41.8973,67938.0
2016-06-07 14:00:00,53.62,53.66,53.62,53.64,36199.0,41.8973,41.9285,41.8973,41.9129,36199.0
2016-06-07 14:10:00,53.64,53.66,53.63,53.65,35381.0,41.9129,41.9285,41.9051,41.9207,35381.0
2016-06-07 14:20:00,53.65,53.67,53.63,53.65,48502.0,41.9207,41.9363,41.9051,41.9207,48502.0
2016-06-07 14:30:00,53.65,53.66,53.62,53.62,56616.0,41.9207,41.9285,41.8973,41.8973,56616.0
2016-06-07 14:40:00,53.63,53.64,53.61,53.62,65913.0,41.9051,41.9129,41.8895,41.8973,65913.0
2016-06-07 14:50:00,53.62,53.62,53.57,53.58,93400.0,41.8973,41.8973,41.8582,41.866,93400.0
2016-06-07 15:00:00,53.58,53.61,53.58,53.59,51727.0,41.866,41.8895,41.866,41.8738,51727.0
2016-06-07 15:10:00,53.59,53.59,53.55,53.57,95246.0,41.8738,41.8738,41.8426,41.8582,95246.0
2016-06-07 15:20:00,53.57,53.57,53.53,53.55,164744.0,41.8582,41.8582,41.8269,41.8426,164744.0
2016-06-07 15:30:00,53.55,53.57,53.51,53.53,204765.0,41.8426,41.8582,41.8113,41.8269,204765.0
2016-06-07 15:40:00,53.52,53.53,53.47,53.47,414015.0,41.8191,41.8269,41.7801,41.7801,414015.0
2016-06-07 15:50:00,53.47,53.55,53.47,53.54,438869.0,41.7801,41.8426,41.7801,41.8348,438869.0
2016-06-08 09:30:00,53.56,53.59,53.44,53.54,359492.0,41.8504,41.8738,41.7566,41.8348,359492.0
2016-06-08 09:40:00,53.55,53.64,53.54,53.6,337780.0,41.8426,41.9129,41.8348,41.8816,337780.0
2016-06-08 09:50:00,53.59,53.64,53.57,53.59,174674.0,41.8738,41.9129,41.8582,41.8738,174674.0
2016-06-08 10:00:00,53.59,53.64,53.56,53.6,212892.0,41.8738,41.9129,41.8504,41.8816,212892.0
2016-06-08 10:10:00,53.6,53.61,53.55,53.58,203045.0,41.8816,41.8895,41.8426,41.866,203045.0
2016-06-08 10:20:00,53.58,53.62,53.58,53.58,96490.0,41.866,41.8973,41.866,41.866,96490.0
2016-06-08 10:30:00,53.58,53.65,53.58,53.65,91058.0,41.866,41.9207,41.866,41.9207,91058.0
2016-06-08 10:40:00,53.64,53.66,53.61,53.65,122101.0,41.9129,41.9285,41.8895,41.9207,122101.0
2016-06-08 10:50:00,53.64,53.68,53.64,53.66,108244.0,41.9129,41.9441,41.9129,41.9285,108244.0
2016-06-08 11:00:00,53.66,53.7,53.65,53.69,89181.0,41.9285,41.9598,41.9207,41.952,89181.0
2016-06-08 11:10:00,53.69,53.73,53.68,53.72,83744.0,41.952,41.9832,41.9441,41.9754,83744.0
2016-06-08 11:20:00,53.73,53.8,53.72,53.77,145279.0,41.9832,42.0379,41.9754,42.0145,145279.0
2016-06-08 11:30:00,53.77,53.78,53.71,53.75,633884.0,42.0145,42.0223,41.9676,41.9988,633884.0
2016-06-08 11:40:00,53.76,53.78,53.74,53.77,73671.0,42.0067,42.0223,41.991,42.0145,73671.0
2016-06-08 11:50:00,53.76,53.77,53.75,53.76,69988.0,42.0067,42.0145,41.9988,42.0067,69988.0
2016-06-08 12:00:00,53.76,53.78,53.74,53.78,33707.0,42.0067,42.0223,41.991,42.0223,33707.0
2016-06-08 12:10:00,53.78,53.8,53.77,53.79,68903.0,42.0223,42.0379,42.0145,42.0301,68903.0
2016-06-08 12:20:00,53.78,53.81,53.77,53.79,53778.0,42.0223,42.0457,42.0145,42.0301,53778.0
2016-06-08 12:30:00,53.79,53.8,53.76,53.76,61875.0,42.0301,42.0379,42.0067,42.0067,61875.0
2016-06-08 12:40:00,53.75,53.76,53.72,53.73,44478.0,41.9988,42.0067,41.9754,41.9832,44478.0
2016-06-08 12:50:00,53.73,53.75,53.72,53.74,51988.0,41.9832,41.9988,41.9754,41.991,51988.0
2016-06-08 13:00:00,53.73,53.75,53.73,53.74,31878.0,41.9832,41.9988,41.9832,41.991,31878.0
2016-06-08 13:10:00,53.73,53.77,53.71,53.76,42811.0,41.9832,42.0145,41.9676,42.0067,42811.0
2016-06-08 13:20:00,53.76,53.77,53.74,53.75,22104.0,42.0067,42.0145,41.991,41.9988,22104.0
2016-06-08 13:30:00,53.75,53.79,53.73,53.78,33608.0,41.9988,42.0301,41.9832,42.0223,33608.0
2016-06-08 13:40:00,53.78,53.8,53.77,53.78,85912.0,42.0223,42.0379,42.0145,42.0223,85912.0
2016-06-08 13:50:00,53.78,53.82,53.78,53.82,45370.0,42.0223,42.0535,42.0223,42.0535,45370.0
2016-06-08 14:00:00,53.82,53.83,53.8,53.83,56941.0,42.0535,42.0614,42.0379,42.0614,56941.0
2016-06-08 14:10:00,53.82,53.86,53.82,53.84,50769.0,42.0535,42.0848,42.0535,42.0692,50769.0
2016-06-08 14:20:00,53.85,53.87,53.83,53.87,36072.0,42.077,42.0926,42.0614,42.0926,36072.0
2016-06-08 14:30:00,53.87,53.88,53.85,53.87,73282.0,42.0926,42.1004,42.077,42.0926,73282.0
2016-06-08 14:40:00,53.87,53.89,53.85,53.87,73300.0,42.0926,42.1082,42.077,42.0926,73300.0
2016-06-08 14:50:00,53.87,53.9,53.86,53.88,112842.0,42.0926,42.1161,42.0848,42.1004,112842.0
2016-06-08 15:00:00,53.88,53.89,53.86,53.87,76243.0,42.1004,42.1082,42.0848,42.0926,76243.0
2016-06-08 15:10:00,53.87,53.87,53.83,53.85,171974.0,42.0926,42.0926,42.0614,42.077,171974.0
2016-06-08 15:20:00,53.84,53.85,53.82,53.84,118571.0,42.0692,42.077,42.0535,42.0692,118571.0
2016-06-08 15:30:00,53.83,53.84,53.81,53.84,388313.0,42.0614,42.0692,42.0457,42.0692,388313.0
2016-06-08 15:40:00,53.84,53.87,53.82,53.85,182196.0,42.0692,42.0926,42.0535,42.077,182196.0
2016-06-08 15:50:00,53.84,53.87,53.83,53.86,596960.0,42.0692,42.0926,42.0614,42.0848,596960.0
2016-06-09 09:30:00,53.78,53.94,53.77,53.94,378786.0,42.0223,42.1473,42.0145,42.1473,378786.0
2016-06-09 09:40:00,53.93,53.93,53.86,53.87,325530.0,42.1395,42.1395,42.0848,42.0926,325530.0
2016-06-09 09:50:00,53.87,53.93,53.85,53.93,83165.0,42.0926,42.1395,42.077,42.1395,83165.0
2016-06-09 10:00:00,53.93,53.93,53.88,53.91,326414.0,42.1395,42.1395,42.1004,42.1239,326414.0
2016-06-09 10:10:00,53.91,53.92,53.87,53.88,172520.0,42.1239,42.1317,42.0926,42.1004,172520.0
2016-06-09 10:20:00,53.88,53.93,53.84,53.9,203365.0,42.1004,42.1395,42.0692,42.1161,203365.0
2016-06-09 10:30:00,53.91,53.94,53.87,53.93,106092.0,42.1239,42.1473,42.0926,42.1395,106092.0
2016-06-09 10:40:00,53.93,53.96,53.9,53.96,91680.0,42.1395,42.1629,42.1161,42.1629,91680.0
2016-06-09 10:50:00,53.95,53.96,53.89,53.9,91592.0,42.1551,42.1629,42.1082,42.1161,91592.0
2016-06-09 11:00:00,53.9,53.94,53.88,53.94,98481.0,42.1161,42.1473,42.1004,42.1473,98481.0
2016-06-09 11:10:00,53.94,53.94,53.89,53.91,77696.0,42.1473,42.1473,42.1082,42.1239,77696.0
2016-06-09 11:20:00,53.91,53.91,53.83,53.84,121696.0,42.1239,42.1239,42.0614,42.0692,121696.0
2016-06-09 11:30:00,53.84,53.85,53.82,53.84,47450.0,42.0692,42.077,42.0535,42.0692,47450.0
2016-06-09 11:40:00,53.84,53.85,53.82,53.83,58946.0,42.0692,42.077,42.0535,42.0614,58946.0
2016-06-09 11:50:00,53.83,53.84,53.8,53.82,73346.0,42.0614,42.0692,42.0379,42.0535,73346.0
2016-06-09 12:00:00,53.81,53.85,53.8,53.84,35585.0,42.0457,42.077,42.0379,42.0692,35585.0
2016-06-09 12:10:00,53.84,53.84,53.8,53.83,55607.0,42.0692,42.0692,42.0379,42.0614,55607.0
2016-06-09 12:20:00,53.83,53.87,53.83,53.87,44949.0,42.0614,42.0926,42.0614,42.0926,44949.0
2016-06-09 12:30:00,53.87,53.9,53.86,53.89,116009.0,42.0926,42.1161,42.0848,42.1082,116009.0
2016-06-09 12:40:00,53.9,53.9,53.87,53.89,77165.0,42.1161,42.1161,42.0926,42.1082,77165.0
2016-06-09 12:50:00,53.88,53.91,53.87,53.91,53985.0,42.1004,42.1239,42.0926,42.1239,53985.0
2016-06-09 13:00:00,53.91,53.91,53.89,53.9,28368.0,42.1239,42.1239,42.1082,42.1161,28368.0
2016-06-09 13:10:00,53.9,53.93,53.87,53.91,117269.0,42.1161,42.1395,42.0926,42.1239,117269.0
2016-06-09 13:20:00,53.92,53.94,53.91,53.91,100467.0,42.1317,42.1473,42.1239,42.1239,100467.0
2016-06-09 13:30:00,53.92,53.94,53.91,53.94,66270.0,42.1317,42.1473,42.1239,42.1473,66270.0
2016-06-09 13:40:00,53.94,53.95,53.93,53.93,63240.0,42.1473,42.1551,42.1395,42.1395,63240.0
2016-06-09 13:50:00,53.94,53.96,53.91,53.95,76028.0,42.1473,42.1629,42.1239,42.1551,76028.0
2016-06-09 14:00:00,53.96,53.96,53.93,53.94,49627.0,42.1629,42.1629,42.1395,42.1473,49627.0
2016-06-09 14:10:00,53.93,53.99,53.92,53.97,93721.0,42.1395,42.1864,42.1317,42.1707,93721.0
2016-06-09 14:20:00,53.97,53.99,53.94,53.95,91485.0,42.1707,42.1864,42.1473,42.1551,91485.0
2016-06-09 14:30:00,53.95,54.0,53.94,54.0,228722.0,42.1551,42.1942,42.1473,42.1942,228722.0
2016-06-09 14:40:00,54.0,54.04,53.99,54.03,96564.0,42.1942,42.2254,42.1864,42.2176,96564.0
2016-06-09 14:50:00,54.03,54.04,54.0,54.02,71694.0,42.2176,42.2254,42.1942,42.2098,71694.0
2016-06-09 15:00:00,54.02,54.05,54.01,54.03,79064.0,42.2098,42.2333,42.202,42.2176,79064.0
2016-06-09 15:10:00,54.03,54.03,53.98,54.02,245825.0,42.2176,42.2176,42.1786,42.2098,245825.0
2016-06-09 15:20:00,54.01,54.04,53.99,54.03,83061.0,42.202,42.2254,42.1864,42.2176,83061.0
2016-06-09 15:30:00,54.03,54.1,54.02,54.1,279319.0,42.2176,42.2723,42.2098,42.2723,279319.0
2016-06-09 15:40:00,54.1,54.12,54.09,54.09,254632.0,42.2723,42.288,42.2645,42.2645,254632.0
2016-06-09 15:50:00,54.09,54.1,54.05,54.07,731810.0,42.2645,42.2723,42.2333,42.2489,731810.0
2016-06-10 09:30:00,53.82,53.96,53.76,53.9,638657.0,42.0535,42.1629,42.0067,42.1161,638657.0
2016-06-10 09:40:00,53.89,53.9,53.8,53.86,437902.0,42.1082,42.1161,42.0379,42.0848,437902.0
2016-06-10 09:50:00,53.87,53.93,53.87,53.92,323606.0,42.0926,42.1395,42.0926,42.1317,323606.0
2016-06-10 10:00:00,53.92,53.94,53.87,53.93,263384.0,42.1317,42.1473,42.0926,42.1395,263384.0
2016-06-10 10:10:00,53.93,54.01,53.93,54.01,244880.0,42.1395,42.202,42.1395,42.202,244880.0
2016-06-10 10:20:00,54.01,54.1,54.01,54.08,214971.0,42.202,42.2723,42.202,42.2567,214971.0
2016-06-10 10:30:00,54.07,54.15,54.07,54.11,235093.0,42.2489,42.3114,42.2489,42.2801,235093.0
2016-06-10 10:40:00,54.11,54.12,54.07,54.1,312234.0,42.2801,42.288,42.2489,42.2723,312234.0
2016-06-10 10:50:00,54.1,54.21,54.1,54.19,166856.0,42.2723,42.3583,42.2723,42.3426,166856.0
2016-06-10 11:00:00,54.19,54.2,54.16,54.2,97021.0,42.3426,42.3505,42.3192,42.3505,97021.0
2016-06-10 11:10:00,54.2,54.22,54.16,54.2,117853.0,42.3505,42.3661,42.3192,42.3505,117853.0
2016-06-10 11:20:00,54.2,54.21,54.13,54.16,102965.0,42.3505,42.3583,42.2958,42.3192,102965.0
2016-06-10 11:30:00,54.16,54.17,54.1,54.11,100583.0,42.3192,42.327,42.2723,42.2801,100583.0
2016-06-10 11:40:00,54.1,54.12,54.04,54.05,200705.0,42.2723,42.288,42.2254,42.2333,200705.0
2016-06-10 11:50:00,54.05,54.13,54.03,54.12,124858.0,42.2333,42.2958,42.2176,42.288,124858.0
2016-06-10 12:00:00,54.13,54.14,54.06,54.06,86860.0,42.2958,42.3036,42.2411,42.2411,86860.0
2016-06-10 12:10:00,54.05,54.09,54.02,54.04,222859.0,42.2333,42.2645,42.2098,42.2254,222859.0
2016-06-10 12:20:00,54.03,54.04,53.99,54.0,58053.0,42.2176,42.2254,42.1864,42.1942,58053.0
2016-06-10 12:30:00,54.0,54.04,53.94,54.04,83832.0,42.1942,42.2254,42.1473,42.2254,83832.0
2016-06-10 12:40:00,54.03,54.05,54.02,54.03,70382.0,42.2176,42.2333,42.2098,42.2176,70382.0
2016-06-10 12:50:00,54.04,54.08,54.02,54.05,134453.0,42.2254,42.2567,42.2098,42.2333,134453.0
2016-06-10 13:00:00,54.05,54.07,54.03,54.06,123951.0,42.2333,42.2489,42.2176,42.2411,123951.0
2016-06-10 13:10:00,54.05,54.08,54.04,54.06,87897.0,42.2333,42.2567,42.2254,42.2411,87897.0
2016-06-10 13:20:00,54.06,54.09,54.04,54.08,111684.0,42.2411,42.2645,42.2254,42.2567,111684.0
2016-06-10 13:30:00,54.08,54.08,54.02,54.03,62928.0,42.2567,42.2567,42.2098,42.2176,62928.0
2016-06-10 13:40:00,54.03,54.04,53.94,53.95,126185.0,42.2176,42.2254,42.1473,42.1551,126185.0
2016-06-10 13:50:00,53.95,53.97,53.89,53.97,225167.0,42.1551,42.1707,42.1082,42.1707,225167.0
2016-06-10 14:00:00,53.97,53.97,53.91,53.93,135117.0,42.1707,42.1707,42.1239,42.1395,135117.0
2016-06-10 14:10:00,53.93,53.95,53.9,53.92,144721.0,42.1395,42.1551,42.1161,42.1317,144721.0
2016-06-10 14:20:00,53.93,53.99,53.92,53.97,192855.0,42.1395,42.1864,42.1317,42.1707,192855.0
2016-06-10 14:30:00,53.98,53.99,53.95,53.98,250037.0,42.1786,42.1864,42.1551,42.1786,250037.0
2016-06-10 14:40:00,53.98,53.98,53.92,53.94,155578.0,42.1786,42.1786,42.1317,42.1473,155578.0
2016-06-10 14:50:00,53.93,53.98,53.91,53.97,143727.0,42.1395,42.1786,42.1239,42.1707,143727.0
2016-06-10 15:00:00,53.98,53.98,53.95,53.97,334530.0,42.1786,42.1786,42.1551,42.1707,334530.0
2016-06-10 15:10:00,53.96,54.0,53.94,53.99,268876.0,42.1629,42.1942,42.1473,42.1864,268876.0
2016-06-10 15:20:00,53.98,54.0,53.97,53.98,198062.0,42.1786,42.1942,42.1707,42.1786,198062.0
2016-06-10 15:30:00,53.99,54.04,53.99,54.04,475888.0,42.1864,42.2254,42.1864,42.2254,475888.0
2016-06-10 15:40:00,54.03,54.16,54.02,54.16,468084.0,42.2176,42.3192,42.2098,42.3192,468084.0
2016-06-10 15:50:00,54.15,54.15,54.11,54.12,1220000.0,42.3114,42.3114,42.2801,42.288,1220000.0
2016-06-13 09:30:00,54.13,54.22,54.0,54.03,752360.0,42.2958,42.3661,42.1942,42.2176,752360.0
2016-06-13 09:40:00,54.03,54.05,53.89,53.89,413911.0,42.2176,42.2333,42.1082,42.1082,413911.0
2016-06-13 09:50:00,53.9,54.01,53.88,53.98,220100.0,42.1161,42.202,42.1004,42.1786,220100.0
2016-06-13 10:00:00,53.99,54.01,53.85,53.87,276827.0,42.1864,42.202,42.077,42.0926,276827.0
2016-06-13 10:10:00,53.87,53.94,53.87,53.89,179317.0,42.0926,42.1473,42.0926,42.1082,179317.0
2016-06-13 10:20:00,53.88,53.93,53.87,53.91,170968.0,42.1004,42.1395,42.0926,42.1239,170968.0
2016-06-13 10:30:00,53.91,53.96,53.85,53.86,275927.0,42.1239,42.1629,42.077,42.0848,275927.0
2016-06-13 10:40:00,53.86,53.88,53.81,53.84,131072.0,42.0848,42.1004,42.0457,42.0692,131072.0
2016-06-13 10:50:00,53.84,53.92,53.83,53.89,118653.0,42.0692,42.1317,42.0614,42.1082,118653.0
2016-06-13 11:00:00,53.89,53.9,53.84,53.86,105643.0,42.1082,42.1161,42.0692,42.0848,105643.0
2016-06-13 11:10:00,53.86,53.89,53.82,53.83,78887.0,42.0848,42.1082,42.0535,42.0614,78887.0
2016-06-13 11:20:00,53.82,53.86,53.82,53.85,145599.0,42.0535,42.0848,42.0535,42.077,145599.0
2016-06-13 11:30:00,53.85,53.86,53.74,53.75,130439.0,42.077,42.0848,41.991,41.9988,130439.0
2016-06-13 11:40:00,53.73,53.8,53.73,53.78,57318.0,41.9832,42.0379,41.9832,42.0223,57318.0
2016-06-13 11:50:00,53.78,53.78,53.74,53.78,94307.0,42.0223,42.0223,41.991,42.0223,94307.0
2016-06-13 12:00:00,53.78,53.79,53.76,53.77,83299.0,42.0223,42.0301,42.0067,42.0145,83299.0
2016-06-13 12:10:00,53.77,53.81,53.76,53.8,221824.0,42.0145,42.0457,42.0067,42.0379,221824.0
2016-06-13 12:20:00,53.8,53.88,53.77,53.83,248252.0,42.0379,42.1004,42.0145,42.0614,248252.0
2016-06-13 12:30:00,53.83,53.86,53.79,53.83,91905.0,42.0614,42.0848,42.0301,42.0614,91905.0
2016-06-13 12:40:00,53.83,53.89,53.82,53.86,97995.0,42.0614,42.1082,42.0535,42.0848,97995.0
2016-06-13 12:50:00,53.86,53.92,53.86,53.89,80964.0,42.0848,42.1317,42.0848,42.1082,80964.0
2016-06-13 13:00:00,53.9,53.92,53.85,53.85,28803.0,42.1161,42.1317,42.077,42.077,28803.0
2016-06-13 13:10:00,53.86,53.87,53.83,53.84,107675.0,42.0848,42.0926,42.0614,42.0692,107675.0
2016-06-13 13:20:00,53.84,53.9,53.84,53.89,46505.0,42.0692,42.1161,42.0692,42.1082,46505.0
2016-06-13 13:30:00,53.89,53.89,53.82,53.84,154171.0,42.1082,42.1082,42.0535,42.0692,154171.0
2016-06-13 13:40:00,53.84,53.93,53.83,53.89,149354.0,42.0692,42.1395,42.0614,42.1082,149354.0
2016-06-13 13:50:00,53.89,53.89,53.79,53.81,106873.0,42.1082,42.1082,42.0301,42.0457,106873.0
2016-06-13 14:00:00,53.82,53.85,53.79,53.84,90464.0,42.0535,42.077,42.0301,42.0692,90464.0
2016-06-13 14:10:00,53.84,53.87,53.82,53.83,63932.0,42.0692,42.0926,42.0535,42.0614,63932.0
2016-06-13 14:20:00,53.83,53.84,53.8,53.83,100751.0,42.0614,42.0692,42.0379,42.0614,100751.0
2016-06-13 14:30:00,53.82,53.87,53.81,53.86,81450.0,42.0535,42.0926,42.0457,42.0848,81450.0
2016-06-13 14:40:00,53.86,53.9,53.84,53.85,74725.0,42.0848,42.1161,42.0692,42.077,74725.0
2016-06-13 14:50:00,53.85,53.86,53.8,53.82,90333.0,42.077,42.0848,42.0379,42.0535,90333.0
2016-06-13 15:00:00,53.81,53.83,53.75,53.76,222668.0,42.0457,42.0614,41.9988,42.0067,222668.0
2016-06-13 15:10:00,53.75,53.78,53.72,53.77,123577.0,41.9988,42.0223,41.9754,42.0145,123577.0
2016-06-13 15:20:00,53.78,53.82,53.77,53.8,457417.0,42.0223,42.0535,42.0145,42.0379,457417.0
2016-06-13 15:30:00,53.8,53.81,53.73,53.76,773449.0,42.0379,42.0457,41.9832,42.0067,773449.0
2016-06-13 15:40:00,53.75,53.76,53.69,53.73,340471.0,41.9988,42.0067,41.952,41.9832,340471.0
2016-06-13 15:50:00,53.73,53.73,53.68,53.7,1424668.0,41.9832,41.9832,41.9441,41.9598,1424668.0
2016-06-14 09:30:00,53.66,53.67,53.4,53.47,456371.0,41.9285,41.9363,41.7254,41.7801,456371.0
2016-06-14 09:40:00,53.48,53.57,53.45,53.45,256014.0,41.7879,41.8582,41.7644,41.7644,256014.0
2016-06-14 09:50:00,53.46,53.53,53.45,53.52,226212.0,41.7722,41.8269,41.7644,41.8191,226212.0
2016-06-14 10:00:00,53.52,53.55,53.4,53.4,632816.0,41.8191,41.8426,41.7254,41.7254,632816.0
2016-06-14 10:10:00,53.41,53.49,53.41,53.43,257126.0,41.7332,41.7957,41.7332,41.7488,257126.0
2016-06-14 10:20:00,53.44,53.45,53.36,53.41,195702.0,41.7566,41.7644,41.6941,41.7332,195702.0
2016-06-14 10:30:00,53.41,53.47,53.36,53.42,191024.0,41.7332,41.7801,41.6941,41.741,191024.0
2016-06-14 10:40:00,53.41,53.5,53.37,53.41,223414.0,41.7332,41.8035,41.7019,41.7332,223414.0
2016-06-14 10:50:00,53.41,53.42,53.35,53.38,181519.0,41.7332,41.741,41.6863,41.7097,181519.0
2016-06-14 11:00:00,53.39,53.5,53.34,53.5,391529.0,41.7175,41.8035,41.6785,41.8035,391529.0
2016-06-14 11:10:00,53.5,53.54,53.44,53.47,247034.0,41.8035,41.8348,41.7566,41.7801,247034.0
2016-06-14 11:20:00,53.47,53.55,53.46,53.52,212935.0,41.7801,41.8426,41.7722,41.8191,212935.0
2016-06-14 11:30:00,53.52,53.62,53.49,53.62,255079.0,41.8191,41.8973,41.7957,41.8973,255079.0
2016-06-14 11:40:00,53.62,53.64,53.59,53.62,86450.0,41.8973,41.9129,41.8738,41.8973,86450.0
2016-06-14 11:50:00,53.61,53.66,53.6,53.63,105020.0,41.8895,41.9285,41.8816,41.9051,105020.0
2016-06-14 12:00:00,53.64,53.67,53.61,53.66,77903.0,41.9129,41.9363,41.8895,41.9285,77903.0
2016-06-14 12:10:00,53.66,53.76,53.66,53.76,85409.0,41.9285,42.0067,41.9285,42.0067,85409.0
2016-06-14 12:20:00,53.76,53.85,53.76,53.84,96776.0,42.0067,42.077,42.0067,42.0692,96776.0
2016-06-14 12:30:00,53.84,53.84,53.8,53.81,100327.0,42.0692,42.0692,42.0379,42.0457,100327.0
2016-06-14 12:40:00,53.81,53.81,53.74,53.79,131236.0,42.0457,42.0457,41.991,42.0301,131236.0
2016-06-14 12:50:00,53.79,53.81,53.77,53.79,54065.0,42.0301,42.0457,42.0145,42.0301,54065.0
2016-06-14 13:00:00,53.79,53.8,53.75,53.75,83410.0,42.0301,42.0379,41.9988,41.9988,83410.0
2016-06-14 13:10:00,53.76,53.77,53.73,53.75,98874.0,42.0067,42.0145,41.9832,41.9988,98874.0
2016-06-14 13:20:00,53.75,53.78,53.74,53.74,79500.0,41.9988,42.0223,41.991,41.991,79500.0
2016-06-14 13:30:00,53.74,53.78,53.72,53.75,58466.0,41.991,42.0223,41.9754,41.9988,58466.0
2016-06-14 13:40:00,53.76,53.76,53.71,53.72,106010.0,42.0067,42.0067,41.9676,41.9754,106010.0
2016-06-14 13:50:00,53.72,53.74,53.71,53.72,53975.0,41.9754,41.991,41.9676,41.9754,53975.0
2016-06-14 14:00:00,53.72,53.76,53.71,53.75,136477.0,41.9754,42.0067,41.9676,41.9988,136477.0
2016-06-14 14:10:00,53.76,53.81,53.72,53.8,94280.0,42.0067,42.0457,41.9754,42.0379,94280.0
2016-06-14 14:20:00,53.8,53.84,53.79,53.84,138086.0,42.0379,42.0692,42.0301,42.0692,138086.0
2016-06-14 14:30:00,53.84,53.85,53.74,53.77,107468.0,42.0692,42.077,41.991,42.0145,107468.0
2016-06-14 14:40:00,53.76,53.81,53.75,53.77,94794.0,42.0067,42.0457,41.9988,42.0145,94794.0
2016-06-14 14:50:00,53.77,53.78,53.69,53.7,95819.0,42.0145,42.0223,41.952,41.9598,95819.0
2016-06-14 15:00:00,53.71,53.79,53.65,53.76,187854.0,41.9676,42.0301,41.9207,42.0067,187854.0
2016-06-14 15:10:00,53.76,53.88,53.75,53.84,367059.0,42.0067,42.1004,41.9988,42.0692,367059.0
2016-06-14 15:20:00,53.83,53.89,53.8,53.89,254766.0,42.0614,42.1082,42.0379,42.1082,254766.0
2016-06-14 15:30:00,53.89,53.9,53.83,53.86,400521.0,42.1082,42.1161,42.0614,42.0848,400521.0
2016-06-14 15:40:00,53.87,53.91,53.78,53.79,374528.0,42.0926,42.1239,42.0223,42.0301,374528.0
2016-06-14 15:50:00,53.79,53.88,53.78,53.87,890508.0,42.0301,42.1004,42.0223,42.0926,890508.0
2016-06-15 09:30:00,53.91,53.99,53.86,53.96,310062.0,42.1239,42.1864,42.0848,42.1629,310062.0
2016-06-15 09:40:00,53.97,54.03,53.94,53.99,231773.0,42.1707,42.2176,42.1473,42.1864,231773.0
2016-06-15 09:50:00,53.99,53.99,53.92,53.97,170493.0,42.1864,42.1864,42.1317,42.1707,170493.0
2016-06-15 10:00:00,53.97,53.98,53.87,53.9,131794.0,42.1707,42.1786,42.0926,42.1161,131794.0
2016-06-15 10:10:00,53.9,53.9,53.83,53.85,46463.0,42.1161,42.1161,42.0614,42.077,46463.0
2016-06-15 10:20:00,53.85,53.86,53.81,53.84,102154.0,42.077,42.0848,42.0457,42.0692,102154.0
2016-06-15 10:30:00,53.85,53.86,53.8,53.83,149726.0,42.077,42.0848,42.0379,42.0614,149726.0
2016-06-15 10:40:00,53.83,53.86,53.8,53.84,52792.0,42.0614,42.0848,42.0379,42.0692,52792.0
2016-06-15 10:50:00,53.84,53.85,53.73,53.73,90865.0,42.0692,42.077,41.9832,41.9832,90865.0
2016-06-15 11:00:00,53.72,53.76,53.71,53.73,79393.0,41.9754,42.0067,41.9676,41.9832,79393.0
2016-06-15 11:10:00,53.73,53.74,53.67,53.67,70774.0,41.9832,41.991,41.9363,41.9363,70774.0
2016-06-15 11:20:00,53.68,53.72,53.67,53.7,127521.0,41.9441,41.9754,41.9363,41.9598,127521.0
2016-06-15 11:30:00,53.7,53.76,53.69,53.74,79651.0,41.9598,42.0067,41.952,41.991,79651.0
2016-06-15 11:40:00,53.74,53.77,53.72,53.73,79167.0,41.991,42.0145,41.9754,41.9832,79167.0
2016-06-15 11:50:00,53.73,53.74,53.66,53.69,91809.0,41.9832,41.991,41.9285,41.952,91809.0
2016-06-15 12:00:00,53.69,53.71,53.68,53.68,55043.0,41.952,41.9676,41.9441,41.9441,55043.0
2016-06-15 12:10:00,53.68,53.69,53.66,53.69,37520.0,41.9441,41.952,41.9285,41.952,37520.0
2016-06-15 12:20:00,53.7,53.72,53.69,53.7,43535.0,41.9598,41.9754,41.952,41.9598,43535.0
2016-06-15 12:30:00,53.7,53.73,53.69,53.72,54746.0,41.9598,41.9832,41.952,41.9754,54746.0
2016-06-15 12:40:00,53.72,53.75,53.71,53.72,53069.0,41.9754,41.9988,41.9676,41.9754,53069.0
2016-06-15 12:50:00,53.73,53.73,53.69,53.69,82485.0,41.9832,41.9832,41.952,41.952,82485.0
2016-06-15 13:00:00,53.69,53.72,53.68,53.71,59095.0,41.952,41.9754,41.9441,41.9676,59095.0
2016-06-15 13:10:00,53.71,53.71,53.67,53.69,158442.0,41.9676,41.9676,41.9363,41.952,158442.0
2016-06-15 13:20:00,53.69,53.75,53.68,53.75,39944.0,41.952,41.9988,41.9441,41.9988,39944.0
2016-06-15 13:30:00,53.75,53.77,53.74,53.77,50787.0,41.9988,42.0145,41.991,42.0145,50787.0
2016-06-15 13:40:00,53.77,53.82,53.77,53.81,41966.0,42.0145,42.0535,42.0145,42.0457,41966.0
2016-06-15 13:50:00,53.82,53.86,53.81,53.83,53834.0,42.0535,42.0848,42.0457,42.0614,53834.0
2016-06-15 14:00:00,53.84,54.01,53.83,53.89,745819.0,42.0692,42.202,42.0614,42.1082,745819.0
2016-06-15 14:10:00,53.9,53.97,53.88,53.95,296772.0,42.1161,42.1707,42.1004,42.1551,296772.0
2016-06-15 14:20:00,53.95,53.97,53.91,53.92,405809.0,42.1551,42.1707,42.1239,42.1317,405809.0
2016-06-15 14:30:00,53.93,53.97,53.87,53.93,276686.0,42.1395,42.1707,42.0926,42.1395,276686.0
2016-06-15 14:40:00,53.93,54.01,53.92,53.98,274959.0,42.1395,42.202,42.1317,42.1786,274959.0
2016-06-15 14:50:00,53.98,53.99,53.93,53.98,548743.0,42.1786,42.1864,42.1395,42.1786,548743.0
2016-06-15 15:00:00,53.98,53.99,53.93,53.95,227557.0,42.1786,42.1864,42.1395,42.1551,227557.0
2016-06-15 15:10:00,53.94,53.96,53.9,53.93,271512.0,42.1473,42.1629,42.1161,42.1395,271512.0
2016-06-15 15:20:00,53.93,54.0,53.93,53.98,634981.0,42.1395,42.1942,42.1395,42.1786,634981.0
2016-06-15 15:30:00,53.98,53.99,53.84,53.85,260479.0,42.1786,42.1864,42.0692,42.077,260479.0
2016-06-15 15:40:00,53.85,53.86,53.68,53.73,1413960.0,42.077,42.0848,41.9441,41.9832,1413960.0
2016-06-15 15:50:00,53.73,53.74,53.66,53.71,1079583.0,41.9832,41.991,41.9285,41.9676,1079583.0
2016-06-16 09:30:00,53.56,53.75,53.55,53.72,1025916.0,41.8504,41.9988,41.8426,41.9754,1025916.0
2016-06-16 09:40:00,53.72,53.72,53.5,53.51,1202772.0,41.9754,41.9754,41.8035,41.8113,1202772.0
2016-06-16 09:50:00,53.5,53.58,53.48,53.55,802410.0,41.8035,41.866,41.7879,41.8426,802410.0
2016-06-16 10:00:00,53.54,53.6,53.52,53.59,327424.0,41.8348,41.8816,41.8191,41.8738,327424.0
2016-06-16 10:10:00,53.59,53.6,53.53,53.54,183001.0,41.8738,41.8816,41.8269,41.8348,183001.0
2016-06-16 10:20:00,53.53,53.58,53.51,53.56,172687.0,41.8269,41.866,41.8113,41.8504,172687.0
2016-06-16 10:30:00,53.56,53.62,53.55,53.58,278903.0,41.8504,41.8973,41.8426,41.866,278903.0
2016-06-16 10:40:00,53.58,53.66,53.57,53.63,180173.0,41.866,41.9285,41.8582,41.9051,180173.0
2016-06-16 10:50:00,53.63,53.66,53.59,53.62,322428.0,41.9051,41.9285,41.8738,41.8973,322428.0
2016-06-16 11:00:00,53.62,53.68,53.58,53.67,328260.0,41.8973,41.9441,41.866,41.9363,328260.0
2016-06-16 11:10:00,53.67,53.7,53.63,53.64,106067.0,41.9363,41.9598,41.9051,41.9129,106067.0
2016-06-16 11:20:00,53.64,53.79,53.63,53.78,230309.0,41.9129,42.0301,41.9051,42.0223,230309.0
2016-06-16 11:30:00,53.78,53.81,53.71,53.73,181617.0,42.0223,42.0457,41.9676,41.9832,181617.0
2016-06-16 11:40:00,53.74,53.75,53.68,53.71,332914.0,41.991,41.9988,41.9441,41.9676,332914.0
2016-06-16 11:50:00,53.71,53.74,53.67,53.68,121991.0,41.9676,41.991,41.9363,41.9441,121991.0
2016-06-16 12:00:00,53.69,53.7,53.65,53.7,91545.0,41.952,41.9598,41.9207,41.9598,91545.0
2016-06-16 12:10:00,53.7,53.77,53.67,53.77,103526.0,41.9598,42.0145,41.9363,42.0145,103526.0
2016-06-16 12:20:00,53.77,53.9,53.75,53.88,226771.0,42.0145,42.1161,41.9988,42.1004,226771.0
2016-06-16 12:30:00,53.88,53.94,53.85,53.93,122158.0,42.1004,42.1473,42.077,42.1395,122158.0
2016-06-16 12:40:00,53.93,54.02,53.9,53.96,306498.0,42.1395,42.2098,42.1161,42.1629,306498.0
2016-06-16 12:50:00,53.96,53.97,53.87,53.88,451433.0,42.1629,42.1707,42.0926,42.1004,451433.0
2016-06-16 13:00:00,53.89,53.94,53.82,53.86,224321.0,42.1082,42.1473,42.0535,42.0848,224321.0
2016-06-16 13:10:00,53.86,53.92,53.84,53.87,572466.0,42.0848,42.1317,42.0692,42.0926,572466.0
2016-06-16 13:20:00,53.86,53.88,53.81,53.84,211243.0,42.0848,42.1004,42.0457,42.0692,211243.0
2016-06-16 13:30:00,53.84,53.89,53.79,53.88,177913.0,42.0692,42.1082,42.0301,42.1004,177913.0
2016-06-16 13:40:00,53.88,53.9,53.81,53.86,165360.0,42.1004,42.1161,42.0457,42.0848,165360.0
2016-06-16 13:50:00,53.86,53.87,53.81,53.82,115602.0,42.0848,42.0926,42.0457,42.0535,115602.0
2016-06-16 14:00:00,53.82,53.91,53.81,53.88,158211.0,42.0535,42.1239,42.0457,42.1004,158211.0
2016-06-16 14:10:00,53.88,53.98,53.87,53.96,175988.0,42.1004,42.1786,42.0926,42.1629,175988.0
2016-06-16 14:20:00,53.95,53.97,53.91,53.93,194775.0,42.1551,42.1707,42.1239,42.1395,194775.0
2016-06-16 14:30:00,53.93,53.96,53.91,53.92,200258.0,42.1395,42.1629,42.1239,42.1317,200258.0
2016-06-16 14:40:00,53.91,53.98,53.9,53.98,96332.0,42.1239,42.1786,42.1161,42.1786,96332.0
2016-06-16 14:50:00,53.98,54.02,53.94,53.94,188025.0,42.1786,42.2098,42.1473,42.1473,188025.0
2016-06-16 15:00:00,53.94,53.95,53.91,53.93,76744.0,42.1473,42.1551,42.1239,42.1395,76744.0
2016-06-16 15:10:00,53.94,54.0,53.93,53.96,178392.0,42.1473,42.1942,42.1395,42.1629,178392.0
2016-06-16 15:20:00,53.97,53.99,53.94,53.97,278481.0,42.1707,42.1864,42.1473,42.1707,278481.0
2016-06-16 15:30:00,53.97,53.99,53.94,53.97,293188.0,42.1707,42.1864,42.1473,42.1707,293188.0
2016-06-16 15:40:00,53.97,54.03,53.96,54.01,280258.0,42.1707,42.2176,42.1629,42.202,280258.0
2016-06-16 15:50:00,54.01,54.04,53.98,54.03,1023819.0,42.202,42.2254,42.1786,42.2176,1023819.0
2016-06-17 09:30:00,53.61,53.69,53.41,53.49,989097.0,42.1428,42.2057,41.9856,42.0485,989097.0
2016-06-17 09:40:00,53.48,53.49,53.2,53.25,411055.0,42.0406,42.0485,41.8205,41.8598,411055.0
2016-06-17 09:50:00,53.25,53.29,53.23,53.29,319164.0,41.8598,41.8913,41.8441,41.8913,319164.0
2016-06-17 10:00:00,53.29,53.33,53.22,53.3,358470.0,41.8913,41.9227,41.8363,41.8991,358470.0
2016-06-17 10:10:00,53.3,53.36,53.29,53.36,351621.0,41.8991,41.9463,41.8913,41.9463,351621.0
2016-06-17 10:20:00,53.35,53.37,53.23,53.24,288948.0,41.9385,41.9542,41.8441,41.852,288948.0
2016-06-17 10:30:00,53.23,53.23,53.15,53.2,172187.0,41.8441,41.8441,41.7812,41.8205,172187.0
2016-06-17 10:40:00,53.2,53.23,53.16,53.2,180616.0,41.8205,41.8441,41.7891,41.8205,180616.0
2016-06-17 10:50:00,53.2,53.21,53.18,53.18,228874.0,41.8205,41.8284,41.8048,41.8048,228874.0
2016-06-17 11:00:00,53.18,53.18,53.12,53.14,79643.0,41.8048,41.8048,41.7576,41.7734,79643.0
2016-06-17 11:10:00,53.14,53.22,53.13,53.21,136497.0,41.7734,41.8363,41.7655,41.8284,136497.0
2016-06-17 11:20:00,53.22,53.23,53.17,53.17,126203.0,41.8363,41.8441,41.797,41.797,126203.0
2016-06-17 11:30:00,53.17,53.24,53.16,53.22,180040.0,41.797,41.852,41.7891,41.8363,180040.0
2016-06-17 11:40:00,53.21,53.24,53.18,53.24,102554.0,41.8284,41.852,41.8048,41.852,102554.0
2016-06-17 11:50:00,53.24,53.3,53.23,53.3,102698.0,41.852,41.8991,41.8441,41.8991,102698.0
2016-06-17 12:00:00,53.29,53.38,53.28,53.37,179615.0,41.8913,41.962,41.8834,41.9542,179615.0
2016-06-17 12:10:00,53.38,53.44,53.38,53.4,74045.0,41.962,42.0092,41.962,41.9778,74045.0
2016-06-17 12:20:00,53.41,53.43,53.4,53.41,66207.0,41.9856,42.0013,41.9778,41.9856,66207.0
2016-06-17 12:30:00,53.41,53.42,53.35,53.37,60004.0,41.9856,41.9935,41.9385,41.9542,60004.0
2016-06-17 12:40:00,53.37,53.39,53.34,53.35,107216.0,41.9542,41.9699,41.9306,41.9385,107216.0
2016-06-17 12:50:00,53.36,53.41,53.35,53.4,89494.0,41.9463,41.9856,41.9385,41.9778,89494.0
2016-06-17 13:00:00,53.41,53.41,53.34,53.4,85259.0,41.9856,41.9856,41.9306,41.9778,85259.0
2016-06-17 13:10:00,53.4,53.47,53.38,53.46,49416.0,41.9778,42.0328,41.962,42.0249,49416.0
2016-06-17 13:20:00,53.46,53.5,53.45,53.47,65290.0,42.0249,42.0564,42.0171,42.0328,65290.0
2016-06-17 13:30:00,53.46,53.47,53.41,53.43,50395.0,42.0249,42.0328,41.9856,42.0013,50395.0
2016-06-17 13:40:00,53.43,53.47,53.43,53.46,289239.0,42.0013,42.0328,42.0013,42.0249,289239.0
2016-06-17 13:50:00,53.46,53.49,53.43,53.44,183122.0,42.0249,42.0485,42.0013,42.0092,183122.0
2016-06-17 14:00:00,53.44,53.46,53.39,53.41,83497.0,42.0092,42.0249,41.9699,41.9856,83497.0
2016-06-17 14:10:00,53.42,53.48,53.42,53.43,119230.0,41.9935,42.0406,41.9935,42.0013,119230.0
2016-06-17 14:20:00,53.43,53.48,53.41,53.47,143827.0,42.0013,42.0406,41.9856,42.0328,143827.0
2016-06-17 14:30:00,53.48,53.53,53.46,53.53,91154.0,42.0406,42.0799,42.0249,42.0799,91154.0
2016-06-17 14:40:00,53.53,53.54,53.49,53.54,120414.0,42.0799,42.0878,42.0485,42.0878,120414.0
2016-06-17 14:50:00,53.54,53.56,53.52,53.54,81851.0,42.0878,42.1035,42.0721,42.0878,81851.0
2016-06-17 15:00:00,53.54,53.55,53.52,53.53,62616.0,42.0878,42.0957,42.0721,42.0799,62616.0
2016-06-17 15:10:00,53.53,53.55,53.48,53.5,314362.0,42.0799,42.0957,42.0406,42.0564,314362.0
2016-06-17 15:20:00,53.51,53.52,53.46,53.47,238480.0,42.0642,42.0721,42.0249,42.0328,238480.0
2016-06-17 15:30:00,53.46,53.48,53.44,53.45,541771.0,42.0249,42.0406,42.0092,42.0171,541771.0
2016-06-17 15:40:00,53.46,53.46,53.4,53.44,820969.0,42.0249,42.0249,41.9778,42.0092,820969.0
2016-06-17 15:50:00,53.44,53.48,53.43,53.46,987247.0,42.0092,42.0406,42.0013,42.0249,987247.0
2016-06-20 09:30:00,53.81,53.98,53.73,53.95,484722.0,42.3001,42.4337,42.2372,42.4101,484722.0
2016-06-20 09:40:00,53.95,53.98,53.9,53.9,227797.0,42.4101,42.4337,42.3708,42.3708,227797.0
2016-06-20 09:50:00,53.91,53.95,53.86,53.88,132771.0,42.3787,42.4101,42.3394,42.3551,132771.0
2016-06-20 10:00:00,53.88,53.94,53.85,53.91,206307.0,42.3551,42.4022,42.3315,42.3787,206307.0
2016-06-20 10:10:00,53.91,53.92,53.86,53.89,314861.0,42.3787,42.3865,42.3394,42.3629,314861.0
2016-06-20 10:20:00,53.89,53.89,53.78,53.8,197412.0,42.3629,42.3629,42.2765,42.2922,197412.0
2016-06-20 10:30:00,53.79,53.83,53.75,53.78,168386.0,42.2843,42.3158,42.2529,42.2765,168386.0
2016-06-20 10:40:00,53.78,53.81,53.77,53.78,74935.0,42.2765,42.3001,42.2686,42.2765,74935.0
2016-06-20 10:50:00,53.77,53.8,53.76,53.79,70178.0,42.2686,42.2922,42.2608,42.2843,70178.0
2016-06-20 11:00:00,53.8,53.85,53.79,53.85,428038.0,42.2922,42.3315,42.2843,42.3315,428038.0
2016-06-20 11:10:00,53.84,53.87,53.84,53.86,46668.0,42.3236,42.3472,42.3236,42.3394,46668.0
2016-06-20 11:20:00,53.86,53.92,53.86,53.9,170460.0,42.3394,42.3865,42.3394,42.3708,170460.0
2016-06-20 11:30:00,53.9,53.95,53.89,53.92,60009.0,42.3708,42.4101,42.3629,42.3865,60009.0
2016-06-20 11:40:00,53.92,53.94,53.83,53.84,39334.0,42.3865,42.4022,42.3158,42.3236,39334.0
2016-06-20 11:50:00,53.84,53.87,53.82,53.83,61272.0,42.3236,42.3472,42.3079,42.3158,61272.0
2016-06-20 12:00:00,53.83,53.84,53.75,53.75,343514.0,42.3158,42.3236,42.2529,42.2529,343514.0
2016-06-20 12:10:00,53.76,53.78,53.72,53.77,54392.0,42.2608,42.2765,42.2293,42.2686,54392.0
2016-06-20 12:20:00,53.76,53.77,53.73,53.75,34810.0,42.2608,42.2686,42.2372,42.2529,34810.0
2016-06-20 12:30:00,53.75,53.79,53.74,53.78,37079.0,42.2529,42.2843,42.245,42.2765,37079.0
2016-06-20 12:40:00,53.78,53.8,53.76,53.78,30889.0,42.2765,42.2922,42.2608,42.2765,30889.0
2016-06-20 12:50:00,53.78,53.82,53.78,53.81,39871.0,42.2765,42.3079,42.2765,42.3001,39871.0
2016-06-20 13:00:00,53.81,53.84,53.8,53.83,23674.0,42.3001,42.3236,42.2922,42.3158,23674.0
2016-06-20 13:10:00,53.82,53.83,53.71,53.75,45883.0,42.3079,42.3158,42.2214,42.2529,45883.0
2016-06-20 13:20:00,53.74,53.76,53.7,53.72,110795.0,42.245,42.2608,42.2136,42.2293,110795.0
2016-06-20 13:30:00,53.71,53.75,53.7,53.73,123532.0,42.2214,42.2529,42.2136,42.2372,123532.0
2016-06-20 13:40:00,53.73,53.75,53.72,53.75,37345.0,42.2372,42.2529,42.2293,42.2529,37345.0
2016-06-20 13:50:00,53.75,53.77,53.74,53.75,49769.0,42.2529,42.2686,42.245,42.2529,49769.0
2016-06-20 14:00:00,53.76,53.76,53.69,53.71,60156.0,42.2608,42.2608,42.2057,42.2214,60156.0
2016-06-20 14:10:00,53.71,53.75,53.69,53.75,297553.0,42.2214,42.2529,42.2057,42.2529,297553.0
2016-06-20 14:20:00,53.74,53.77,53.71,53.72,68215.0,42.245,42.2686,42.2214,42.2293,68215.0
2016-06-20 14:30:00,53.71,53.75,53.71,53.72,35488.0,42.2214,42.2529,42.2214,42.2293,35488.0
2016-06-20 14:40:00,53.73,53.76,53.72,53.76,65500.0,42.2372,42.2608,42.2293,42.2608,65500.0
2016-06-20 14:50:00,53.76,53.77,53.73,53.75,57121.0,42.2608,42.2686,42.2372,42.2529,57121.0
2016-06-20 15:00:00,53.75,53.77,53.73,53.75,55577.0,42.2529,42.2686,42.2372,42.2529,55577.0
2016-06-20 15:10:00,53.76,53.76,53.68,53.7,101298.0,42.2608,42.2608,42.1979,42.2136,101298.0
2016-06-20 15:20:00,53.7,53.73,53.68,53.68,101756.0,42.2136,42.2372,42.1979,42.1979,101756.0
2016-06-20 15:30:00,53.68,53.72,53.68,53.7,188378.0,42.1979,42.2293,42.1979,42.2136,188378.0
2016-06-20 15:40:00,53.7,53.74,53.63,53.64,319428.0,42.2136,42.245,42.1586,42.1664,319428.0
2016-06-20 15:50:00,53.63,53.63,53.56,53.59,1054239.0,42.1586,42.1586,42.1035,42.1271,1054239.0
2016-06-21 09:30:00,53.6,53.82,53.6,53.82,354417.0,42.135,42.3079,42.135,42.3079,354417.0
2016-06-21 09:40:00,53.81,53.86,53.76,53.79,575723.0,42.3001,42.3394,42.2608,42.2843,575723.0
2016-06-21 09:50:00,53.78,53.82,53.75,53.79,220429.0,42.2765,42.3079,42.2529,42.2843,220429.0
2016-06-21 10:00:00,53.79,53.89,53.77,53.88,245780.0,42.2843,42.3629,42.2686,42.3551,245780.0
2016-06-21 10:10:00,53.88,53.89,53.82,53.83,208127.0,42.3551,42.3629,42.3079,42.3158,208127.0
2016-06-21 10:20:00,53.83,53.86,53.79,53.84,813369.0,42.3158,42.3394,42.2843,42.3236,813369.0
2016-06-21 10:30:00,53.84,53.88,53.83,53.85,245602.0,42.3236,42.3551,42.3158,42.3315,245602.0
2016-06-21 10:40:00,53.86,53.88,53.8,53.8,194116.0,42.3394,42.3551,42.2922,42.2922,194116.0
2016-06-21 10:50:00,53.8,53.82,53.75,53.77,118744.0,42.2922,42.3079,42.2529,42.2686,118744.0
2016-06-21 11:00:00,53.77,53.86,53.77,53.83,82623.0,42.2686,42.3394,42.2686,42.3158,82623.0
2016-06-21 11:10:00,53.83,53.88,53.82,53.85,68869.0,42.3158,42.3551,42.3079,42.3315,68869.0
2016-06-21 11:20:00,53.86,53.86,53.78,53.8,116035.0,42.3394,42.3394,42.2765,42.2922,116035.0
2016-06-21 11:30:00,53.8,53.84,53.78,53.83,61178.0,42.2922,42.3236,42.2765,42.3158,61178.0
2016-06-21 11:40:00,53.82,53.87,53.82,53.87,92455.0,42.3079,42.3472,42.3079,42.3472,92455.0
2016-06-21 11:50:00,53.87,53.88,53.85,53.88,59631.0,42.3472,42.3551,42.3315,42.3551,59631.0
2016-06-21 12:00:00,53.88,53.88,53.85,53.87,31246.0,42.3551,42.3551,42.3315,42.3472,31246.0
2016-06-21 12:10:00,53.88,53.88,53.83,53.84,46242.0,42.3551,42.3551,42.3158,42.3236,46242.0
2016-06-21 12:20:00,53.83,53.87,53.83,53.86,37587.0,42.3158,42.3472,42.3158,42.3394,37587.0
2016-06-21 12:30:00,53.86,53.9,53.86,53.88,61845.0,42.3394,42.3708,42.3394,42.3551,61845.0
2016-06-21 12:40:00,53.87,53.88,53.85,53.85,24633.0,42.3472,42.3551,42.3315,42.3315,24633.0
2016-06-21 12:50:00,53.85,53.86,53.83,53.84,66985.0,42.3315,42.3394,42.3158,42.3236,66985.0
2016-06-21 13:00:00,53.83,53.86,53.82,53.84,96966.0,42.3158,42.3394,42.3079,42.3236,96966.0
2016-06-21 13:10:00,53.84,53.85,53.81,53.84,102622.0,42.3236,42.3315,42.3001,42.3236,102622.0
2016-06-21 13:20:00,53.84,53.84,53.81,53.83,68698.0,42.3236,42.3236,42.3001,42.3158,68698.0
2016-06-21 13:30:00,53.82,53.84,53.78,53.8,63092.0,42.3079,42.3236,42.2765,42.2922,63092.0
2016-06-21 13:40:00,53.8,53.82,53.77,53.78,91944.0,42.2922,42.3079,42.2686,42.2765,91944.0
2016-06-21 13:50:00,53.78,53.84,53.78,53.83,60968.0,42.2765,42.3236,42.2765,42.3158,60968.0
2016-06-21 14:00:00,53.83,53.86,53.81,53.85,53812.0,42.3158,42.3394,42.3001,42.3315,53812.0
2016-06-21 14:10:00,53.85,53.89,53.85,53.89,75655.0,42.3315,42.3629,42.3315,42.3629,75655.0
2016-06-21 14:20:00,53.88,53.9,53.87,53.87,67466.0,42.3551,42.3708,42.3472,42.3472,67466.0
2016-06-21 14:30:00,53.88,53.92,53.86,53.91,65210.0,42.3551,42.3865,42.3394,42.3787,65210.0
2016-06-21 14:40:00,53.91,53.92,53.87,53.89,109879.0,42.3787,42.3865,42.3472,42.3629,109879.0
2016-06-21 14:50:00,53.88,53.89,53.85,53.86,102875.0,42.3551,42.3629,42.3315,42.3394,102875.0
2016-06-21 15:00:00,53.85,53.88,53.82,53.84,332058.0,42.3315,42.3551,42.3079,42.3236,332058.0
2016-06-21 15:10:00,53.84,53.88,53.83,53.87,170526.0,42.3236,42.3551,42.3158,42.3472,170526.0
2016-06-21 15:20:00,53.88,53.89,53.84,53.88,190482.0,42.3551,42.3629,42.3236,42.3551,190482.0
2016-06-21 15:30:00,53.88,53.89,53.84,53.84,172043.0,42.3551,42.3629,42.3236,42.3236,172043.0
2016-06-21 15:40:00,53.84,53.84,53.77,53.82,257922.0,42.3236,42.3236,42.2686,42.3079,257922.0
2016-06-21 15:50:00,53.82,53.82,53.76,53.77,842676.0,42.3079,42.3079,42.2608,42.2686,842676.0
2016-06-22 09:30:00,53.85,53.9,53.82,53.84,155066.0,42.3315,42.3708,42.3079,42.3236,155066.0
2016-06-22 09:40:00,53.85,53.88,53.81,53.84,126377.0,42.3315,42.3551,42.3001,42.3236,126377.0
2016-06-22 09:50:00,53.84,53.87,53.82,53.87,35874.0,42.3236,42.3472,42.3079,42.3472,35874.0
2016-06-22 10:00:00,53.87,53.87,53.82,53.85,83066.0,42.3472,42.3472,42.3079,42.3315,83066.0
2016-06-22 10:10:00,53.84,53.91,53.84,53.9,52349.0,42.3236,42.3787,42.3236,42.3708,52349.0
2016-06-22 10:20:00,53.89,53.97,53.88,53.97,85215.0,42.3629,42.4258,42.3551,42.4258,85215.0
2016-06-22 10:30:00,53.97,53.97,53.89,53.96,190015.0,42.4258,42.4258,42.3629,42.418,190015.0
2016-06-22 10:40:00,53.96,53.98,53.91,53.91,94637.0,42.418,42.4337,42.3787,42.3787,94637.0
2016-06-22 10:50:00,53.91,53.94,53.89,53.9,111759.0,42.3787,42.4022,42.3629,42.3708,111759.0
2016-06-22 11:00:00,53.9,53.91,53.87,53.88,76803.0,42.3708,42.3787,42.3472,42.3551,76803.0
2016-06-22 11:10:00,53.89,53.93,53.86,53.93,66287.0,42.3629,42.3944,42.3394,42.3944,66287.0
2016-06-22 11:20:00,53.93,54.0,53.92,53.99,44266.0,42.3944,42.4494,42.3865,42.4416,44266.0
2016-06-22 11:30:00,53.99,54.0,53.86,53.9,741931.0,42.4416,42.4494,42.3394,42.3708,741931.0
2016-06-22 11:40:00,53.9,53.93,53.87,53.9,151855.0,42.3708,42.3944,42.3472,42.3708,151855.0
2016-06-22 11:50:00,53.9,53.91,53.87,53.88,45952.0,42.3708,42.3787,42.3472,42.3551,45952.0
2016-06-22 12:00:00,53.89,53.91,53.87,53.89,72836.0,42.3629,42.3787,42.3472,42.3629,72836.0
2016-06-22 12:10:00,53.89,53.91,53.86,53.86,88103.0,42.3629,42.3787,42.3394,42.3394,88103.0
2016-06-22 12:20:00,53.86,53.87,53.78,53.79,108706.0,42.3394,42.3472,42.2765,42.2843,108706.0
2016-06-22 12:30:00,53.8,53.83,53.79,53.82,28385.0,42.2922,42.3158,42.2843,42.3079,28385.0
2016-06-22 12:40:00,53.82,53.84,53.8,53.82,79094.0,42.3079,42.3236,42.2922,42.3079,79094.0
2016-06-22 12:50:00,53.82,53.85,53.82,53.84,158577.0,42.3079,42.3315,42.3079,42.3236,158577.0
2016-06-22 13:00:00,53.84,53.86,53.78,53.79,92159.0,42.3236,42.3394,42.2765,42.2843,92159.0
2016-06-22 13:10:00,53.78,53.83,53.77,53.82,57277.0,42.2765,42.3158,42.2686,42.3079,57277.0
2016-06-22 13:20:00,53.81,53.85,53.79,53.83,134209.0,42.3001,42.3315,42.2843,42.3158,134209.0
2016-06-22 13:30:00,53.83,53.87,53.81,53.87,55217.0,42.3158,42.3472,42.3001,42.3472,55217.0
2016-06-22 13:40:00,53.87,53.89,53.85,53.87,34050.0,42.3472,42.3629,42.3315,42.3472,34050.0
2016-06-22 13:50:00,53.87,53.9,53.87,53.88,67244.0,42.3472,42.3708,42.3472,42.3551,67244.0
2016-06-22 14:00:00,53.88,53.89,53.84,53.86,51315.0,42.3551,42.3629,42.3236,42.3394,51315.0
2016-06-22 14:10:00,53.86,53.86,53.82,53.83,68304.0,42.3394,42.3394,42.3079,42.3158,68304.0
2016-06-22 14:20:00,53.82,53.86,53.8,53.85,85410.0,42.3079,42.3394,42.2922,42.3315,85410.0
2016-06-22 14:30:00,53.85,53.87,53.8,53.81,73973.0,42.3315,42.3472,42.2922,42.3001,73973.0
2016-06-22 14:40:00,53.81,53.82,53.77,53.79,93558.0,42.3001,42.3079,42.2686,42.2843,93558.0
2016-06-22 14:50:00,53.79,53.82,53.78,53.81,171237.0,42.2843,42.3079,42.2765,42.3001,171237.0
2016-06-22 15:00:00,53.8,53.85,53.77,53.77,77458.0,42.2922,42.3315,42.2686,42.2686,77458.0
2016-06-22 15:10:00,53.78,53.83,53.77,53.82,133854.0,42.2765,42.3158,42.2686,42.3079,133854.0
2016-06-22 15:20:00,53.81,53.81,53.77,53.78,62433.0,42.3001,42.3001,42.2686,42.2765,62433.0
2016-06-22 15:30:00,53.79,53.82,53.76,53.82,152330.0,42.2843,42.3079,42.2608,42.3079,152330.0
2016-06-22 15:40:00,53.82,53.83,53.78,53.81,237319.0,42.3079,42.3158,42.2765,42.3001,237319.0
2016-06-22 15:50:00,53.81,53.81,53.74,53.78,717998.0,42.3001,42.3001,42.245,42.2765,717998.0
2016-06-23 09:30:00,54.02,54.13,53.95,53.98,349665.0,42.4651,42.5516,42.4101,42.4337,349665.0
2016-06-23 09:40:00,53.98,54.04,53.97,53.98,142741.0,42.4337,42.4809,42.4258,42.4337,142741.0
2016-06-23 09:50:00,53.97,53.97,53.93,53.96,124207.0,42.4258,42.4258,42.3944,42.418,124207.0
2016-06-23 10:00:00,53.96,54.0,53.92,53.93,152923.0,42.418,42.4494,42.3865,42.3944,152923.0
2016-06-23 10:10:00,53.93,54.0,53.93,53.94,200734.0,42.3944,42.4494,42.3944,42.4022,200734.0
2016-06-23 10:20:00,53.95,54.01,53.93,53.93,136097.0,42.4101,42.4573,42.3944,42.3944,136097.0
2016-06-23 10:30:00,53.94,53.95,53.88,53.94,142272.0,42.4022,42.4101,42.3551,42.4022,142272.0
2016-06-23 10:40:00,53.94,53.95,53.87,53.88,367466.0,42.4022,42.4101,42.3472,42.3551,367466.0
2016-06-23 10:50:00,53.89,53.91,53.87,53.9,59471.0,42.3629,42.3787,42.3472,42.3708,59471.0
2016-06-23 11:00:00,53.89,53.95,53.89,53.94,57390.0,42.3629,42.4101,42.3629,42.4022,57390.0
2016-06-23 11:10:00,53.94,53.98,53.93,53.98,37886.0,42.4022,42.4337,42.3944,42.4337,37886.0
2016-06-23 11:20:00,53.97,54.0,53.95,54.0,88527.0,42.4258,42.4494,42.4101,42.4494,88527.0
2016-06-23 11:30:00,53.99,54.02,53.97,53.98,70159.0,42.4416,42.4651,42.4258,42.4337,70159.0
2016-06-23 11:40:00,53.99,54.02,53.95,53.95,99302.0,42.4416,42.4651,42.4101,42.4101,99302.0
2016-06-23 11:50:00,53.96,53.99,53.96,53.98,54292.0,42.418,42.4416,42.418,42.4337,54292.0
2016-06-23 12:00:00,53.98,54.0,53.96,53.98,145135.0,42.4337,42.4494,42.418,42.4337,145135.0
2016-06-23 12:10:00,53.98,53.99,53.94,53.96,37151.0,42.4337,42.4416,42.4022,42.418,37151.0
2016-06-23 12:20:00,53.96,53.98,53.95,53.97,45520.0,42.418,42.4337,42.4101,42.4258,45520.0
2016-06-23 12:30:00,53.97,53.98,53.95,53.95,75966.0,42.4258,42.4337,42.4101,42.4101,75966.0
2016-06-23 12:40:00,53.96,53.97,53.92,53.94,136478.0,42.418,42.4258,42.3865,42.4022,136478.0
2016-06-23 12:50:00,53.94,53.96,53.94,53.95,28058.0,42.4022,42.418,42.4022,42.4101,28058.0
2016-06-23 13:00:00,53.96,53.97,53.94,53.97,39390.0,42.418,42.4258,42.4022,42.4258,39390.0
2016-06-23 13:10:00,53.97,53.98,53.94,53.96,65277.0,42.4258,42.4337,42.4022,42.418,65277.0
2016-06-23 13:20:00,53.95,53.97,53.94,53.96,79610.0,42.4101,42.4258,42.4022,42.418,79610.0
2016-06-23 13:30:00,53.96,53.97,53.91,53.92,48138.0,42.418,42.4258,42.3787,42.3865,48138.0
2016-06-23 13:40:00,53.92,53.92,53.88,53.9,41254.0,42.3865,42.3865,42.3551,42.3708,41254.0
2016-06-23 13:50:00,53.89,53.91,53.88,53.9,28010.0,42.3629,42.3787,42.3551,42.3708,28010.0
2016-06-23 14:00:00,53.89,53.9,53.87,53.9,93776.0,42.3629,42.3708,42.3472,42.3708,93776.0
2016-06-23 14:10:00,53.9,53.94,53.89,53.92,76305.0,42.3708,42.4022,42.3629,42.3865,76305.0
2016-06-23 14:20:00,53.92,53.93,53.9,53.93,123025.0,42.3865,42.3944,42.3708,42.3944,123025.0
2016-06-23 14:30:00,53.92,53.94,53.9,53.92,35219.0,42.3865,42.4022,42.3708,42.3865,35219.0
2016-06-23 14:40:00,53.92,53.96,53.91,53.94,64291.0,42.3865,42.418,42.3787,42.4022,64291.0
2016-06-23 14:50:00,53.94,53.97,53.94,53.95,94466.0,42.4022,42.4258,42.4022,42.4101,94466.0
2016-06-23 15:00:00,53.95,53.97,53.93,53.96,192594.0,42.4101,42.4258,42.3944,42.418,192594.0
2016-06-23 15:10:00,53.96,53.97,53.93,53.94,61915.0,42.418,42.4258,42.3944,42.4022,61915.0
2016-06-23 15:20:00,53.94,53.96,53.93,53.95,138187.0,42.4022,42.418,42.3944,42.4101,138187.0
2016-06-23 15:30:00,53.94,53.99,53.94,53.97,258730.0,42.4022,42.4416,42.4022,42.4258,258730.0
2016-06-23 15:40:00,53.97,54.07,53.96,54.06,313136.0,42.4258,42.5044,42.418,42.4966,313136.0
2016-06-23 15:50:00,54.06,54.13,54.06,54.13,905045.0,42.4966,42.5516,42.4966,42.5516,905045.0
2016-06-24 09:30:00,53.15,53.2,52.88,53.07,1501655.0,41.7812,41.8205,41.569,41.7183,1501655.0
2016-06-24 09:40:00,53.07,53.33,53.01,53.32,1144534.0,41.7183,41.9227,41.6712,41.9149,1144534.0
2016-06-24 09:50:00,53.31,53.53,53.22,53.44,1413895.0,41.907,42.0799,41.8363,42.0092,1413895.0
2016-06-24 10:00:00,53.44,53.73,53.41,53.72,1150055.0,42.0092,42.2372,41.9856,42.2293,1150055.0
2016-06-24 10:10:00,53.73,53.77,53.6,53.6,863505.0,42.2372,42.2686,42.135,42.135,863505.0
2016-06-24 10:20:00,53.61,53.69,53.55,53.65,623344.0,42.1428,42.2057,42.0957,42.1743,623344.0
2016-06-24 10:30:00,53.65,53.73,53.6,53.72,502281.0,42.1743,42.2372,42.135,42.2293,502281.0
2016-06-24 10:40:00,53.71,53.72,53.55,53.66,332054.0,42.2214,42.2293,42.0957,42.1821,332054.0
2016-06-24 10:50:00,53.66,53.78,53.62,53.62,469808.0,42.1821,42.2765,42.1507,42.1507,469808.0
2016-06-24 11:00:00,53.63,53.67,53.5,53.61,542516.0,42.1586,42.19,42.0564,42.1428,542516.0
2016-06-24 11:10:00,53.62,53.67,53.54,53.6,335044.0,42.1507,42.19,42.0878,42.135,335044.0
2016-06-24 11:20:00,53.59,53.6,53.45,53.55,274139.0,42.1271,42.135,42.0171,42.0957,274139.0
2016-06-24 11:30:00,53.55,53.59,53.48,53.51,207723.0,42.0957,42.1271,42.0406,42.0642,207723.0
2016-06-24 11:40:00,53.5,53.71,53.5,53.62,265070.0,42.0564,42.2214,42.0564,42.1507,265070.0
2016-06-24 11:50:00,53.63,53.69,53.58,53.68,198867.0,42.1586,42.2057,42.1193,42.1979,198867.0
2016-06-24 12:00:00,53.68,53.7,53.58,53.58,220133.0,42.1979,42.2136,42.1193,42.1193,220133.0
2016-06-24 12:10:00,53.58,53.59,53.45,53.49,323328.0,42.1193,42.1271,42.0171,42.0485,323328.0
2016-06-24 12:20:00,53.5,53.63,53.5,53.61,188927.0,42.0564,42.1586,42.0564,42.1428,188927.0
2016-06-24 12:30:00,53.6,53.63,53.51,53.52,141577.0,42.135,42.1586,42.0642,42.0721,141577.0
2016-06-24 12:40:00,53.51,53.55,53.39,53.4,239355.0,42.0642,42.0957,41.9699,41.9778,239355.0
2016-06-24 12:50:00,53.41,53.49,53.39,53.45,241745.0,41.9856,42.0485,41.9699,42.0171,241745.0
2016-06-24 13:00:00,53.45,53.49,53.4,53.41,192621.0,42.0171,42.0485,41.9778,41.9856,192621.0
2016-06-24 13:10:00,53.41,53.51,53.4,53.5,183520.0,41.9856,42.0642,41.9778,42.0564,183520.0
2016-06-24 13:20:00,53.5,53.53,53.46,53.51,131398.0,42.0564,42.0799,42.0249,42.0642,131398.0
2016-06-24 13:30:00,53.51,53.6,53.5,53.57,170232.0,42.0642,42.135,42.0564,42.1114,170232.0
2016-06-24 13:40:00,53.57,53.58,53.46,53.52,151269.0,42.1114,42.1193,42.0249,42.0721,151269.0
2016-06-24 13:50:00,53.52,53.56,53.48,53.54,143444.0,42.0721,42.1035,42.0406,42.0878,143444.0
2016-06-24 14:00:00,53.54,53.61,53.53,53.57,271478.0,42.0878,42.1428,42.0799,42.1114,271478.0
2016-06-24 14:10:00,53.57,53.62,53.53,53.54,235307.0,42.1114,42.1507,42.0799,42.0878,235307.0
2016-06-24 14:20:00,53.54,53.54,53.41,53.44,348633.0,42.0878,42.0878,41.9856,42.0092,348633.0
2016-06-24 14:30:00,53.43,53.44,53.27,53.33,413927.0,42.0013,42.0092,41.8756,41.9227,413927.0
2016-06-24 14:40:00,53.34,53.37,53.24,53.3,448228.0,41.9306,41.9542,41.852,41.8991,448228.0
2016-06-24 14:50:00,53.31,53.45,53.27,53.38,483454.0,41.907,42.0171,41.8756,41.962,483454.0
2016-06-24 15:00:00,53.37,53.43,53.27,53.29,491290.0,41.9542,42.0013,41.8756,41.8913,491290.0
2016-06-24 15:10:00,53.29,53.29,52.94,52.97,555684.0,41.8913,41.8913,41.6161,41.6397,555684.0
2016-06-24 15:20:00,52.97,53.1,52.95,53.07,1119043.0,41.6397,41.7419,41.624,41.7183,1119043.0
2016-06-24 15:30:00,53.07,53.23,53.04,53.14,977018.0,41.7183,41.8441,41.6948,41.7734,977018.0
2016-06-24 15:40:00,53.13,53.32,53.11,53.27,1230964.0,41.7655,41.9149,41.7498,41.8756,1230964.0
2016-06-24 15:50:00,53.28,53.43,53.08,53.11,3268281.0,41.8834,42.0013,41.7262,41.7498,3268281.0
2016-06-27 09:30:00,53.02,53.02,52.75,52.88,767184.0,41.679,41.679,41.4668,41.569,767184.0
2016-06-27 09:40:00,52.88,52.97,52.8,52.8,653069.0,41.569,41.6397,41.5061,41.5061,653069.0
2016-06-27 09:50:00,52.8,52.88,52.79,52.86,342643.0,41.5061,41.569,41.4982,41.5533,342643.0
2016-06-27 10:00:00,52.86,52.93,52.77,52.8,402773.0,41.5533,41.6083,41.4825,41.5061,402773.0
2016-06-27 10:10:00,52.8,52.81,52.66,52.69,541284.0,41.5061,41.514,41.396,41.4196,541284.0
2016-06-27 10:20:00,52.69,52.78,52.65,52.67,538758.0,41.4196,41.4904,41.3882,41.4039,538758.0
2016-06-27 10:30:00,52.67,52.77,52.65,52.74,442668.0,41.4039,41.4825,41.3882,41.4589,442668.0
2016-06-27 10:40:00,52.75,52.79,52.68,52.71,535634.0,41.4668,41.4982,41.4118,41.4353,535634.0
2016-06-27 10:50:00,52.71,52.81,52.67,52.73,473274.0,41.4353,41.514,41.4039,41.4511,473274.0
2016-06-27 11:00:00,52.74,52.77,52.69,52.75,519833.0,41.4589,41.4825,41.4196,41.4668,519833.0
2016-06-27 11:10:00,52.75,52.76,52.65,52.71,311221.0,41.4668,41.4747,41.3882,41.4353,311221.0
2016-06-27 11:20:00,52.7,52.78,52.67,52.78,331145.0,41.4275,41.4904,41.4039,41.4904,331145.0
2016-06-27 11:30:00,52.77,52.83,52.74,52.83,283698.0,41.4825,41.5297,41.4589,41.5297,283698.0
2016-06-27 11:40:00,52.82,52.94,52.81,52.92,386541.0,41.5218,41.6161,41.514,41.6004,386541.0
2016-06-27 11:50:00,52.91,52.93,52.84,52.9,245171.0,41.5926,41.6083,41.5375,41.5847,245171.0
2016-06-27 12:00:00,52.9,52.98,52.86,52.96,194927.0,41.5847,41.6476,41.5533,41.6319,194927.0
2016-06-27 12:10:00,52.96,53.03,52.93,52.99,340068.0,41.6319,41.6869,41.6083,41.6555,340068.0
2016-06-27 12:20:00,52.99,53.0,52.95,52.99,177287.0,41.6555,41.6633,41.624,41.6555,177287.0
2016-06-27 12:30:00,52.99,53.01,52.88,52.88,226126.0,41.6555,41.6712,41.569,41.569,226126.0
2016-06-27 12:40:00,52.88,52.88,52.75,52.78,182995.0,41.569,41.569,41.4668,41.4904,182995.0
2016-06-27 12:50:00,52.79,52.85,52.74,52.83,119908.0,41.4982,41.5454,41.4589,41.5297,119908.0
2016-06-27 13:00:00,52.83,52.92,52.81,52.83,356528.0,41.5297,41.6004,41.514,41.5297,356528.0
2016-06-27 13:10:00,52.83,52.92,52.82,52.89,122142.0,41.5297,41.6004,41.5218,41.5768,122142.0
2016-06-27 13:20:00,52.88,52.95,52.87,52.9,137593.0,41.569,41.624,41.5611,41.5847,137593.0
2016-06-27 13:30:00,52.9,52.92,52.85,52.89,153209.0,41.5847,41.6004,41.5454,41.5768,153209.0
2016-06-27 13:40:00,52.89,52.89,52.8,52.87,259391.0,41.5768,41.5768,41.5061,41.5611,259391.0
2016-06-27 13:50:00,52.87,52.94,52.85,52.9,266424.0,41.5611,41.6161,41.5454,41.5847,266424.0
2016-06-27 14:00:00,52.91,52.96,52.87,52.91,287826.0,41.5926,41.6319,41.5611,41.5926,287826.0
2016-06-27 14:10:00,52.91,52.93,52.82,52.84,197412.0,41.5926,41.6083,41.5218,41.5375,197412.0
2016-06-27 14:20:00,52.85,52.96,52.83,52.95,211734.0,41.5454,41.6319,41.5297,41.624,211734.0
2016-06-27 14:30:00,52.95,53.01,52.91,52.95,275426.0,41.624,41.6712,41.5926,41.624,275426.0
2016-06-27 14:40:00,52.95,52.98,52.88,52.9,187907.0,41.624,41.6476,41.569,41.5847,187907.0
2016-06-27 14:50:00,52.9,52.91,52.83,52.88,495975.0,41.5847,41.5926,41.5297,41.569,495975.0
2016-06-27 15:00:00,52.88,52.94,52.86,52.89,389844.0,41.569,41.6161,41.5533,41.5768,389844.0
2016-06-27 15:10:00,52.89,52.97,52.89,52.9,405117.0,41.5768,41.6397,41.5768,41.5847,405117.0
2016-06-27 15:20:00,52.91,52.94,52.81,52.93,434258.0,41.5926,41.6161,41.514,41.6083,434258.0
2016-06-27 15:30:00,52.93,53.07,52.88,53.07,737719.0,41.6083,41.7183,41.569,41.7183,737719.0
2016-06-27 15:40:00,53.07,53.11,53.02,53.11,1561595.0,41.7183,41.7498,41.679,41.7498,1561595.0
2016-06-27 15:50:00,53.1,53.1,52.97,52.99,2820288.0,41.7419,41.7419,41.6397,41.6555,2820288.0
2016-06-28 09:30:00,53.44,53.44,52.84,53.14,839300.0,42.0092,42.0092,41.5375,41.7734,839300.0
2016-06-28 09:40:00,53.14,53.19,53.08,53.16,480715.0,41.7734,41.8127,41.7262,41.7891,480715.0
2016-06-28 09:50:00,53.16,53.2,53.11,53.14,244981.0,41.7891,41.8205,41.7498,41.7734,244981.0
2016-06-28 10:00:00,53.14,53.18,53.07,53.07,161300.0,41.7734,41.8048,41.7183,41.7183,161300.0
2016-06-28 10:10:00,53.06,53.08,52.95,52.97,176432.0,41.7105,41.7262,41.624,41.6397,176432.0
2016-06-28 10:20:00,52.98,53.02,52.96,53.0,458039.0,41.6476,41.679,41.6319,41.6633,458039.0
2016-06-28 10:30:00,53.0,53.05,52.98,52.98,404192.0,41.6633,41.7026,41.6476,41.6476,404192.0
2016-06-28 10:40:00,52.98,53.05,52.94,53.03,721936.0,41.6476,41.7026,41.6161,41.6869,721936.0
2016-06-28 10:50:00,53.04,53.07,52.98,52.98,535936.0,41.6948,41.7183,41.6476,41.6476,535936.0
2016-06-28 11:00:00,52.98,53.0,52.92,52.92,295427.0,41.6476,41.6633,41.6004,41.6004,295427.0
2016-06-28 11:10:00,52.92,53.02,52.92,53.0,165836.0,41.6004,41.679,41.6004,41.6633,165836.0
2016-06-28 11:20:00,53.01,53.03,52.93,52.95,304966.0,41.6712,41.6869,41.6083,41.624,304966.0
2016-06-28 11:30:00,52.96,53.03,52.95,53.02,151723.0,41.6319,41.6869,41.624,41.679,151723.0
2016-06-28 11:40:00,53.01,53.06,52.99,53.04,230379.0,41.6712,41.7105,41.6555,41.6948,230379.0
2016-06-28 11:50:00,53.04,53.06,53.01,53.05,249522.0,41.6948,41.7105,41.6712,41.7026,249522.0
2016-06-28 12:00:00,53.05,53.08,53.03,53.04,120411.0,41.7026,41.7262,41.6869,41.6948,120411.0
2016-06-28 12:10:00,53.04,53.08,53.02,53.07,136481.0,41.6948,41.7262,41.679,41.7183,136481.0
2016-06-28 12:20:00,53.07,53.09,53.01,53.02,235395.0,41.7183,41.7341,41.6712,41.679,235395.0
2016-06-28 12:30:00,53.03,53.1,53.03,53.1,150376.0,41.6869,41.7419,41.6869,41.7419,150376.0
2016-06-28 12:40:00,53.1,53.11,53.04,53.06,304641.0,41.7419,41.7498,41.6948,41.7105,304641.0
2016-06-28 12:50:00,53.06,53.12,53.06,53.09,296102.0,41.7105,41.7576,41.7105,41.7341,296102.0
2016-06-28 13:00:00,53.09,53.11,53.04,53.04,127558.0,41.7341,41.7498,41.6948,41.6948,127558.0
2016-06-28 13:10:00,53.04,53.08,53.01,53.03,199559.0,41.6948,41.7262,41.6712,41.6869,199559.0
2016-06-28 13:20:00,53.03,53.04,52.95,52.97,232692.0,41.6869,41.6948,41.624,41.6397,232692.0
2016-06-28 13:30:00,52.97,52.98,52.91,52.95,292720.0,41.6397,41.6476,41.5926,41.624,292720.0
2016-06-28 13:40:00,52.94,52.98,52.93,52.94,111097.0,41.6161,41.6476,41.6083,41.6161,111097.0
2016-06-28 13:50:00,52.94,52.97,52.93,52.95,199666.0,41.6161,41.6397,41.6083,41.624,199666.0
2016-06-28 14:00:00,52.94,52.96,52.89,52.9,199046.0,41.6161,41.6319,41.5768,41.5847,199046.0
2016-06-28 14:10:00,52.91,52.93,52.87,52.92,105512.0,41.5926,41.6083,41.5611,41.6004,105512.0
2016-06-28 14:20:00,52.92,52.94,52.89,52.94,96144.0,41.6004,41.6161,41.5768,41.6161,96144.0
2016-06-28 14:30:00,52.93,53.07,52.93,53.04,160901.0,41.6083,41.7183,41.6083,41.6948,160901.0
2016-06-28 14:40:00,53.04,53.08,53.02,53.07,197956.0,41.6948,41.7262,41.679,41.7183,197956.0
2016-06-28 14:50:00,53.07,53.21,53.07,53.16,332983.0,41.7183,41.8284,41.7183,41.7891,332983.0
2016-06-28 15:00:00,53.17,53.18,53.13,53.14,103167.0,41.797,41.8048,41.7655,41.7734,103167.0
2016-06-28 15:10:00,53.13,53.2,53.13,53.15,219637.0,41.7655,41.8205,41.7655,41.7812,219637.0
2016-06-28 15:20:00,53.15,53.17,53.08,53.13,254796.0,41.7812,41.797,41.7262,41.7655,254796.0
2016-06-28 15:30:00,53.13,53.17,53.1,53.16,372570.0,41.7655,41.797,41.7419,41.7891,372570.0
2016-06-28 15:40:00,53.16,53.26,53.15,53.26,442799.0,41.7891,41.8677,41.7812,41.8677,442799.0
2016-06-28 15:50:00,53.26,53.33,53.21,53.31,1012187.0,41.8677,41.9227,41.8284,41.907,1012187.0
2016-06-29 09:30:00,53.6,53.73,53.43,53.69,660925.0,42.135,42.2372,42.0013,42.2057,660925.0
2016-06-29 09:40:00,53.7,53.79,53.66,53.72,469558.0,42.2136,42.2843,42.1821,42.2293,469558.0
2016-06-29 09:50:00,53.73,53.76,53.67,53.67,335557.0,42.2372,42.2608,42.19,42.19,335557.0
2016-06-29 10:00:00,53.67,53.78,53.66,53.77,628561.0,42.19,42.2765,42.1821,42.2686,628561.0
2016-06-29 10:10:00,53.78,53.85,53.76,53.83,306780.0,42.2765,42.3315,42.2608,42.3158,306780.0
2016-06-29 10:20:00,53.82,53.92,53.82,53.91,343730.0,42.3079,42.3865,42.3079,42.3787,343730.0
2016-06-29 10:30:00,53.91,53.94,53.85,53.87,305325.0,42.3787,42.4022,42.3315,42.3472,305325.0
2016-06-29 10:40:00,53.88,53.9,53.82,53.82,199877.0,42.3551,42.3708,42.3079,42.3079,199877.0
2016-06-29 10:50:00,53.82,53.83,53.72,53.75,316302.0,42.3079,42.3158,42.2293,42.2529,316302.0
2016-06-29 11:00:00,53.76,53.78,53.73,53.74,231730.0,42.2608,42.2765,42.2372,42.245,231730.0
2016-06-29 11:10:00,53.75,53.79,53.73,53.76,181887.0,42.2529,42.2843,42.2372,42.2608,181887.0
2016-06-29 11:20:00,53.75,53.77,53.69,53.73,225552.0,42.2529,42.2686,42.2057,42.2372,225552.0
2016-06-29 11:30:00,53.74,53.77,53.72,53.73,167449.0,42.245,42.2686,42.2293,42.2372,167449.0
2016-06-29 11:40:00,53.73,53.78,53.72,53.73,246762.0,42.2372,42.2765,42.2293,42.2372,246762.0
2016-06-29 11:50:00,53.73,53.81,53.72,53.79,253123.0,42.2372,42.3001,42.2293,42.2843,253123.0
2016-06-29 12:00:00,53.79,53.83,53.78,53.81,182610.0,42.2843,42.3158,42.2765,42.3001,182610.0
2016-06-29 12:10:00,53.82,53.87,53.81,53.85,127419.0,42.3079,42.3472,42.3001,42.3315,127419.0
2016-06-29 12:20:00,53.85,53.88,53.84,53.86,151457.0,42.3315,42.3551,42.3236,42.3394,151457.0
2016-06-29 12:30:00,53.85,53.86,53.81,53.84,88555.0,42.3315,42.3394,42.3001,42.3236,88555.0
2016-06-29 12:40:00,53.84,53.84,53.77,53.79,166601.0,42.3236,42.3236,42.2686,42.2843,166601.0
2016-06-29 12:50:00,53.78,53.8,53.77,53.79,60378.0,42.2765,42.2922,42.2686,42.2843,60378.0
2016-06-29 13:00:00,53.79,53.81,53.75,53.77,99340.0,42.2843,42.3001,42.2529,42.2686,99340.0
2016-06-29 13:10:00,53.77,53.78,53.74,53.77,81309.0,42.2686,42.2765,42.245,42.2686,81309.0
2016-06-29 13:20:00,53.77,53.77,53.69,53.7,121644.0,42.2686,42.2686,42.2057,42.2136,121644.0
2016-06-29 13:30:00,53.7,53.72,53.69,53.71,73646.0,42.2136,42.2293,42.2057,42.2214,73646.0
2016-06-29 13:40:00,53.7,53.71,53.67,53.67,143112.0,42.2136,42.2214,42.19,42.19,143112.0
2016-06-29 13:50:00,53.67,53.7,53.65,53.68,274194.0,42.19,42.2136,42.1743,42.1979,274194.0
2016-06-29 14:00:00,53.68,53.7,53.65,53.7,86235.0,42.1979,42.2136,42.1743,42.2136,86235.0
2016-06-29 14:10:00,53.7,53.72,53.68,53.69,183206.0,42.2136,42.2293,42.1979,42.2057,183206.0
2016-06-29 14:20:00,53.69,53.77,53.69,53.73,84812.0,42.2057,42.2686,42.2057,42.2372,84812.0
2016-06-29 14:30:00,53.74,53.79,53.73,53.77,97654.0,42.245,42.2843,42.2372,42.2686,97654.0
2016-06-29 14:40:00,53.77,53.84,53.77,53.8,192730.0,42.2686,42.3236,42.2686,42.2922,192730.0
2016-06-29 14:50:00,53.8,53.86,53.78,53.85,149876.0,42.2922,42.3394,42.2765,42.3315,149876.0
2016-06-29 15:00:00,53.85,53.88,53.82,53.88,381290.0,42.3315,42.3551,42.3079,42.3551,381290.0
2016-06-29 15:10:00,53.88,53.95,53.87,53.93,216928.0,42.3551,42.4101,42.3472,42.3944,216928.0
2016-06-29 15:20:00,53.94,53.96,53.9,53.95,282194.0,42.4022,42.418,42.3708,42.4101,282194.0
2016-06-29 15:30:00,53.95,53.97,53.9,53.91,439556.0,42.4101,42.4258,42.3708,42.3787,439556.0
2016-06-29 15:40:00,53.91,53.92,53.88,53.91,360702.0,42.3787,42.3865,42.3551,42.3787,360702.0
2016-06-29 15:50:00,53.91,53.94,53.85,53.94,1144677.0,42.3787,42.4022,42.3315,42.4022,1144677.0
2016-06-30 09:30:00,54.0,54.16,54.0,54.1,644902.0,42.4494,42.5752,42.4494,42.528,644902.0
2016-06-30 09:40:00,54.1,54.22,54.09,54.16,576543.0,42.528,42.6224,42.5202,42.5752,576543.0
2016-06-30 09:50:00,54.16,54.19,54.1,54.14,332166.0,42.5752,42.5988,42.528,42.5595,332166.0
2016-06-30 10:00:00,54.14,54.25,54.14,54.23,262494.0,42.5595,42.6459,42.5595,42.6302,262494.0
2016-06-30 10:10:00,54.24,54.3,54.23,54.29,309752.0,42.6381,42.6852,42.6302,42.6774,309752.0
2016-06-30 10:20:00,54.28,54.31,54.25,54.27,785004.0,42.6695,42.6931,42.6459,42.6617,785004.0
2016-06-30 10:30:00,54.28,54.68,54.27,54.67,1484018.0,42.6695,42.984,42.6617,42.9761,1484018.0
2016-06-30 10:40:00,54.68,54.8,54.67,54.73,2165980.0,42.984,43.0783,42.9761,43.0233,2165980.0
2016-06-30 10:50:00,54.73,54.77,54.68,54.69,503377.0,43.0233,43.0547,42.984,42.9918,503377.0
2016-06-30 11:00:00,54.69,54.71,54.61,54.68,682027.0,42.9918,43.0075,42.9289,42.984,682027.0
2016-06-30 11:10:00,54.68,54.7,54.61,54.61,339827.0,42.984,42.9997,42.9289,42.9289,339827.0
2016-06-30 11:20:00,54.61,54.68,54.58,54.65,567976.0,42.9289,42.984,42.9054,42.9604,567976.0
2016-06-30 11:30:00,54.65,54.71,54.61,54.61,448814.0,42.9604,43.0075,42.9289,42.9289,448814.0
2016-06-30 11:40:00,54.6,54.67,54.58,54.64,274455.0,42.9211,42.9761,42.9054,42.9525,274455.0
2016-06-30 11:50:00,54.64,54.7,54.62,54.7,286031.0,42.9525,42.9997,42.9368,42.9997,286031.0
2016-06-30 12:00:00,54.7,54.76,54.7,54.76,265428.0,42.9997,43.0469,42.9997,43.0469,265428.0
2016-06-30 12:10:00,54.76,54.9,54.76,54.9,503132.0,43.0469,43.1569,43.0469,43.1569,503132.0
2016-06-30 12:20:00,54.9,54.94,54.87,54.92,301860.0,43.1569,43.1883,43.1333,43.1726,301860.0
2016-06-30 12:30:00,54.93,54.93,54.89,54.91,651418.0,43.1805,43.1805,43.149,43.1648,651418.0
2016-06-30 12:40:00,54.92,54.92,54.84,54.87,320659.0,43.1726,43.1726,43.1097,43.1333,320659.0
2016-06-30 12:50:00,54.87,54.99,54.87,54.98,537843.0,43.1333,43.2277,43.1333,43.2198,537843.0
2016-06-30 13:00:00,54.99,55.02,54.97,55.0,181467.0,43.2277,43.2512,43.2119,43.2355,181467.0
2016-06-30 13:10:00,55.0,55.04,54.97,55.01,382944.0,43.2355,43.267,43.2119,43.2434,382944.0
2016-06-30 13:20:00,55.02,55.03,54.97,55.01,147345.0,43.2512,43.2591,43.2119,43.2434,147345.0
2016-06-30 13:30:00,55.0,55.01,54.97,54.98,107765.0,43.2355,43.2434,43.2119,43.2198,107765.0
2016-06-30 13:40:00,54.98,55.02,54.97,55.01,127122.0,43.2198,43.2512,43.2119,43.2434,127122.0
2016-06-30 13:50:00,55.01,55.02,54.95,54.99,233647.0,43.2434,43.2512,43.1962,43.2277,233647.0
2016-06-30 14:00:00,55.0,55.06,54.98,55.04,241803.0,43.2355,43.2827,43.2198,43.267,241803.0
2016-06-30 14:10:00,55.04,55.12,55.04,55.1,456196.0,43.267,43.3298,43.267,43.3141,456196.0
2016-06-30 14:20:00,55.1,55.12,54.94,54.95,521277.0,43.3141,43.3298,43.1883,43.1962,521277.0
2016-06-30 14:30:00,54.96,54.98,54.88,54.93,397434.0,43.2041,43.2198,43.1412,43.1805,397434.0
2016-06-30 14:40:00,54.93,55.04,54.93,55.03,252564.0,43.1805,43.267,43.1805,43.2591,252564.0
2016-06-30 14:50:00,55.03,55.12,55.02,55.09,373638.0,43.2591,43.3298,43.2512,43.3063,373638.0
2016-06-30 15:00:00,55.09,55.11,55.05,55.08,278784.0,43.3063,43.322,43.2748,43.2984,278784.0
2016-06-30 15:10:00,55.08,55.08,55.0,55.02,254711.0,43.2984,43.2984,43.2355,43.2512,254711.0
2016-06-30 15:20:00,55.02,55.09,55.0,55.09,347219.0,43.2512,43.3063,43.2355,43.3063,347219.0
2016-06-30 15:30:00,55.09,55.12,55.04,55.04,341096.0,43.3063,43.3298,43.267,43.267,341096.0
2016-06-30 15:40:00,55.04,55.06,54.97,55.0,651600.0,43.267,43.2827,43.2119,43.2355,651600.0
2016-06-30 15:50:00,54.99,55.14,54.99,55.14,2131542.0,43.2277,43.3456,43.2277,43.3456,2131542.0
2016-07-01 09:30:00,55.25,55.26,55.12,55.16,726410.0,43.432,43.4399,43.3298,43.3613,726410.0
2016-07-01 09:40:00,55.16,55.24,55.16,55.23,360918.0,43.3613,43.4242,43.3613,43.4163,360918.0
2016-07-01 09:50:00,55.23,55.27,55.18,55.22,402310.0,43.4163,43.4478,43.377,43.4085,402310.0
2016-07-01 10:00:00,55.22,55.26,55.12,55.12,976738.0,43.4085,43.4399,43.3298,43.3298,976738.0
2016-07-01 10:10:00,55.13,55.14,55.06,55.07,506950.0,43.3377,43.3456,43.2827,43.2905,506950.0
2016-07-01 10:20:00,55.07,55.14,55.05,55.13,507433.0,43.2905,43.3456,43.2748,43.3377,507433.0
2016-07-01 10:30:00,55.13,55.18,55.1,55.14,747828.0,43.3377,43.377,43.3141,43.3456,747828.0
2016-07-01 10:40:00,55.14,55.16,55.02,55.02,208672.0,43.3456,43.3613,43.2512,43.2512,208672.0
2016-07-01 10:50:00,55.02,55.05,55.01,55.01,250406.0,43.2512,43.2748,43.2434,43.2434,250406.0
2016-07-01 11:00:00,55.01,55.02,54.95,54.97,366254.0,43.2434,43.2512,43.1962,43.2119,366254.0
2016-07-01 11:10:00,54.97,55.08,54.95,55.08,218472.0,43.2119,43.2984,43.1962,43.2984,218472.0
2016-07-01 11:20:00,55.08,55.18,55.08,55.17,308258.0,43.2984,43.377,43.2984,43.3692,308258.0
2016-07-01 11:30:00,55.17,55.17,55.12,55.16,122984.0,43.3692,43.3692,43.3298,43.3613,122984.0
2016-07-01 11:40:00,55.15,55.18,55.11,55.13,97805.0,43.3534,43.377,43.322,43.3377,97805.0
2016-07-01 11:50:00,55.13,55.13,55.06,55.09,64015.0,43.3377,43.3377,43.2827,43.3063,64015.0
2016-07-01 12:00:00,55.09,55.12,55.07,55.09,149010.0,43.3063,43.3298,43.2905,43.3063,149010.0
2016-07-01 12:10:00,55.09,55.1,55.06,55.09,101915.0,43.3063,43.3141,43.2827,43.3063,101915.0
2016-07-01 12:20:00,55.09,55.1,55.0,55.03,68371.0,43.3063,43.3141,43.2355,43.2591,68371.0
2016-07-01 12:30:00,55.03,55.11,55.03,55.08,62798.0,43.2591,43.322,43.2591,43.2984,62798.0
2016-07-01 12:40:00,55.08,55.11,55.06,55.1,45984.0,43.2984,43.322,43.2827,43.3141,45984.0
2016-07-01 12:50:00,55.09,55.11,55.06,55.08,57883.0,43.3063,43.322,43.2827,43.2984,57883.0
2016-07-01 13:00:00,55.09,55.15,55.08,55.14,118679.0,43.3063,43.3534,43.2984,43.3456,118679.0
2016-07-01 13:10:00,55.14,55.15,55.08,55.09,196824.0,43.3456,43.3534,43.2984,43.3063,196824.0
2016-07-01 13:20:00,55.09,55.1,55.0,55.0,79356.0,43.3063,43.3141,43.2355,43.2355,79356.0
2016-07-01 13:30:00,55.01,55.04,54.98,55.0,91480.0,43.2434,43.267,43.2198,43.2355,91480.0
2016-07-01 13:40:00,55.0,55.04,54.99,55.04,130769.0,43.2355,43.267,43.2277,43.267,130769.0
2016-07-01 13:50:00,55.04,55.04,54.99,55.02,226232.0,43.267,43.267,43.2277,43.2512,226232.0
2016-07-01 14:00:00,55.02,55.03,54.98,55.01,202660.0,43.2512,43.2591,43.2198,43.2434,202660.0
2016-07-01 14:10:00,55.01,55.06,55.0,55.03,134043.0,43.2434,43.2827,43.2355,43.2591,134043.0
2016-07-01 14:20:00,55.03,55.05,55.0,55.02,73576.0,43.2591,43.2748,43.2355,43.2512,73576.0
2016-07-01 14:30:00,55.02,55.04,54.98,55.01,73229.0,43.2512,43.267,43.2198,43.2434,73229.0
2016-07-01 14:40:00,55.01,55.02,54.95,54.97,141735.0,43.2434,43.2512,43.1962,43.2119,141735.0
2016-07-01 14:50:00,54.97,54.99,54.94,54.99,328893.0,43.2119,43.2277,43.1883,43.2277,328893.0
2016-07-01 15:00:00,54.99,55.06,54.97,55.03,277361.0,43.2277,43.2827,43.2119,43.2591,277361.0
2016-07-01 15:10:00,55.02,55.05,55.0,55.02,287505.0,43.2512,43.2748,43.2355,43.2512,287505.0
2016-07-01 15:20:00,55.02,55.05,54.99,55.02,359338.0,43.2512,43.2748,43.2277,43.2512,359338.0
2016-07-01 15:30:00,55.02,55.03,54.91,54.92,352346.0,43.2512,43.2591,43.1648,43.1726,352346.0
2016-07-01 15:40:00,54.93,55.0,54.93,54.98,391719.0,43.1805,43.2355,43.1805,43.2198,391719.0
2016-07-01 15:50:00,54.97,55.03,54.94,54.94,2627048.0,43.2119,43.2591,43.1883,43.1883,2627048.0
2016-07-05 09:30:00,54.82,55.16,54.82,55.05,639527.0,43.094,43.3613,43.094,43.2748,639527.0
2016-07-05 09:40:00,55.06,55.12,54.98,54.99,329470.0,43.2827,43.3298,43.2198,43.2277,329470.0
2016-07-05 09:50:00,54.99,55.04,54.95,55.04,205519.0,43.2277,43.267,43.1962,43.267,205519.0
2016-07-05 10:00:00,55.05,55.26,55.04,55.25,249570.0,43.2748,43.4399,43.267,43.432,249570.0
2016-07-05 10:10:00,55.25,55.42,55.24,55.41,169810.0,43.432,43.5657,43.4242,43.5578,169810.0
2016-07-05 10:20:00,55.4,55.47,55.39,55.46,251916.0,43.55,43.605,43.5421,43.5971,251916.0
2016-07-05 10:30:00,55.46,55.48,55.4,55.44,283774.0,43.5971,43.6128,43.55,43.5814,283774.0
2016-07-05 10:40:00,55.44,55.49,55.43,55.48,203414.0,43.5814,43.6207,43.5735,43.6128,203414.0
2016-07-05 10:50:00,55.48,55.5,55.46,55.49,388550.0,43.6128,43.6286,43.5971,43.6207,388550.0
2016-07-05 11:00:00,55.49,55.51,55.46,55.47,165943.0,43.6207,43.6364,43.5971,43.605,165943.0
2016-07-05 11:10:00,55.46,55.53,55.4,55.52,233863.0,43.5971,43.6521,43.55,43.6443,233863.0
2016-07-05 11:20:00,55.52,55.55,55.46,55.47,248816.0,43.6443,43.6679,43.5971,43.605,248816.0
2016-07-05 11:30:00,55.46,55.49,55.42,55.47,271946.0,43.5971,43.6207,43.5657,43.605,271946.0
2016-07-05 11:40:00,55.46,55.5,55.42,55.42,126544.0,43.5971,43.6286,43.5657,43.5657,126544.0
2016-07-05 11:50:00,55.42,55.42,55.34,55.36,161539.0,43.5657,43.5657,43.5028,43.5185,161539.0
2016-07-05 12:00:00,55.37,55.37,55.31,55.33,78826.0,43.5264,43.5264,43.4792,43.4949,78826.0
2016-07-05 12:10:00,55.33,55.4,55.32,55.39,169292.0,43.4949,43.55,43.4871,43.5421,169292.0
2016-07-05 12:20:00,55.39,55.39,55.35,55.37,85352.0,43.5421,43.5421,43.5107,43.5264,85352.0
2016-07-05 12:30:00,55.37,55.37,55.34,55.35,155330.0,43.5264,43.5264,43.5028,43.5107,155330.0
2016-07-05 12:40:00,55.35,55.39,55.34,55.37,62700.0,43.5107,43.5421,43.5028,43.5264,62700.0
2016-07-05 12:50:00,55.37,55.42,55.33,55.41,95698.0,43.5264,43.5657,43.4949,43.5578,95698.0
2016-07-05 13:00:00,55.41,55.44,55.39,55.43,160716.0,43.5578,43.5814,43.5421,43.5735,160716.0
2016-07-05 13:10:00,55.43,55.44,55.37,55.38,73553.0,43.5735,43.5814,43.5264,43.5342,73553.0
2016-07-05 13:20:00,55.38,55.42,55.36,55.39,45840.0,43.5342,43.5657,43.5185,43.5421,45840.0
2016-07-05 13:30:00,55.38,55.4,55.32,55.33,113889.0,43.5342,43.55,43.4871,43.4949,113889.0
2016-07-05 13:40:00,55.33,55.36,55.32,55.35,85471.0,43.4949,43.5185,43.4871,43.5107,85471.0
2016-07-05 13:50:00,55.35,55.36,55.31,55.32,103587.0,43.5107,43.5185,43.4792,43.4871,103587.0
2016-07-05 14:00:00,55.32,55.4,55.31,55.36,148168.0,43.4871,43.55,43.4792,43.5185,148168.0
2016-07-05 14:10:00,55.37,55.39,55.34,55.36,246984.0,43.5264,43.5421,43.5028,43.5185,246984.0
2016-07-05 14:20:00,55.36,55.37,55.3,55.31,132033.0,43.5185,43.5264,43.4713,43.4792,132033.0
2016-07-05 14:30:00,55.3,55.35,55.3,55.32,139263.0,43.4713,43.5107,43.4713,43.4871,139263.0
2016-07-05 14:40:00,55.32,55.33,55.22,55.24,160448.0,43.4871,43.4949,43.4085,43.4242,160448.0
2016-07-05 14:50:00,55.24,55.26,55.21,55.25,110164.0,43.4242,43.4399,43.4006,43.432,110164.0
2016-07-05 15:00:00,55.24,55.31,55.23,55.27,145608.0,43.4242,43.4792,43.4163,43.4478,145608.0
2016-07-05 15:10:00,55.27,55.32,55.27,55.29,298530.0,43.4478,43.4871,43.4478,43.4635,298530.0
2016-07-05 15:20:00,55.3,55.33,55.26,55.3,579494.0,43.4713,43.4949,43.4399,43.4713,579494.0
2016-07-05 15:30:00,55.3,55.36,55.27,55.29,237108.0,43.4713,43.5185,43.4478,43.4635,237108.0
2016-07-05 15:40:00,55.29,55.37,55.28,55.34,543554.0,43.4635,43.5264,43.4556,43.5028,543554.0
2016-07-05 15:50:00,55.34,55.35,55.21,55.22,2473198.0,43.5028,43.5107,43.4006,43.4085,2473198.0
2016-07-06 09:30:00,55.19,55.28,55.11,55.14,561725.0,43.3849,43.4556,43.322,43.3456,561725.0
2016-07-06 09:40:00,55.14,55.2,55.07,55.07,697408.0,43.3456,43.3927,43.2905,43.2905,697408.0
2016-07-06 09:50:00,55.06,55.07,54.95,55.0,250299.0,43.2827,43.2905,43.1962,43.2355,250299.0
2016-07-06 10:00:00,55.01,55.17,55.0,55.15,544688.0,43.2434,43.3692,43.2355,43.3534,544688.0
2016-07-06 10:10:00,55.15,55.15,55.01,55.03,250692.0,43.3534,43.3534,43.2434,43.2591,250692.0
2016-07-06 10:20:00,55.03,55.09,54.97,54.99,362294.0,43.2591,43.3063,43.2119,43.2277,362294.0
2016-07-06 10:30:00,54.98,54.99,54.93,54.95,430812.0,43.2198,43.2277,43.1805,43.1962,430812.0
2016-07-06 10:40:00,54.95,54.99,54.91,54.96,376711.0,43.1962,43.2277,43.1648,43.2041,376711.0
2016-07-06 10:50:00,54.96,55.07,54.95,55.07,238251.0,43.2041,43.2905,43.1962,43.2905,238251.0
2016-07-06 11:00:00,55.07,55.08,54.98,54.98,265534.0,43.2905,43.2984,43.2198,43.2198,265534.0
2016-07-06 11:10:00,54.98,55.04,54.97,54.99,517130.0,43.2198,43.267,43.2119,43.2277,517130.0
2016-07-06 11:20:00,54.99,55.06,54.97,55.05,171839.0,43.2277,43.2827,43.2119,43.2748,171839.0
2016-07-06 11:30:00,55.04,55.16,55.04,55.16,423806.0,43.267,43.3613,43.267,43.3613,423806.0
2016-07-06 11:40:00,55.16,55.19,55.14,55.16,137324.0,43.3613,43.3849,43.3456,43.3613,137324.0
2016-07-06 11:50:00,55.16,55.19,55.12,55.16,153197.0,43.3613,43.3849,43.3298,43.3613,153197.0
2016-07-06 12:00:00,55.16,55.23,55.15,55.2,125895.0,43.3613,43.4163,43.3534,43.3927,125895.0
2016-07-06 12:10:00,55.21,55.23,55.19,55.19,125517.0,43.4006,43.4163,43.3849,43.3849,125517.0
2016-07-06 12:20:00,55.2,55.24,55.17,55.2,153814.0,43.3927,43.4242,43.3692,43.3927,153814.0
2016-07-06 12:30:00,55.21,55.24,55.18,55.19,52910.0,43.4006,43.4242,43.377,43.3849,52910.0
2016-07-06 12:40:00,55.19,55.22,55.18,55.19,72501.0,43.3849,43.4085,43.377,43.3849,72501.0
2016-07-06 12:50:00,55.2,55.28,55.19,55.27,96760.0,43.3927,43.4556,43.3849,43.4478,96760.0
2016-07-06 13:00:00,55.27,55.29,55.23,55.24,270095.0,43.4478,43.4635,43.4163,43.4242,270095.0
2016-07-06 13:10:00,55.24,55.27,55.22,55.25,169914.0,43.4242,43.4478,43.4085,43.432,169914.0
2016-07-06 13:20:00,55.25,55.26,55.2,55.23,79051.0,43.432,43.4399,43.3927,43.4163,79051.0
2016-07-06 13:30:00,55.24,55.26,55.2,55.21,79775.0,43.4242,43.4399,43.3927,43.4006,79775.0
2016-07-06 13:40:00,55.2,55.23,55.17,55.18,121491.0,43.3927,43.4163,43.3692,43.377,121491.0
2016-07-06 13:50:00,55.19,55.25,55.18,55.21,75512.0,43.3849,43.432,43.377,43.4006,75512.0
2016-07-06 14:00:00,55.22,55.3,55.18,55.25,159227.0,43.4085,43.4713,43.377,43.432,159227.0
2016-07-06 14:10:00,55.26,55.27,55.14,55.23,247589.0,43.4399,43.4478,43.3456,43.4163,247589.0
2016-07-06 14:20:00,55.25,55.26,55.2,55.23,191776.0,43.432,43.4399,43.3927,43.4163,191776.0
2016-07-06 14:30:00,55.23,55.33,55.22,55.33,225806.0,43.4163,43.4949,43.4085,43.4949,225806.0
2016-07-06 14:40:00,55.32,55.33,55.24,55.25,247298.0,43.4871,43.4949,43.4242,43.432,247298.0
2016-07-06 14:50:00,55.26,55.33,55.24,55.32,158680.0,43.4399,43.4949,43.4242,43.4871,158680.0
2016-07-06 15:00:00,55.32,55.34,55.28,55.31,157267.0,43.4871,43.5028,43.4556,43.4792,157267.0
2016-07-06 15:10:00,55.31,55.34,55.29,55.3,113097.0,43.4792,43.5028,43.4635,43.4713,113097.0
2016-07-06 15:20:00,55.3,55.3,55.21,55.22,278605.0,43.4713,43.4713,43.4006,43.4085,278605.0
2016-07-06 15:30:00,55.22,55.23,55.18,55.23,275434.0,43.4085,43.4163,43.377,43.4163,275434.0
2016-07-06 15:40:00,55.23,55.27,55.22,55.23,585146.0,43.4163,43.4478,43.4085,43.4163,585146.0
2016-07-06 15:50:00,55.23,55.3,55.21,55.23,2920623.0,43.4163,43.4713,43.4006,43.4163,2920623.0
2016-07-07 09:30:00,55.39,55.49,55.34,55.47,1118608.0,43.5421,43.6207,43.5028,43.605,1118608.0
2016-07-07 09:40:00,55.48,55.49,55.4,55.47,796082.0,43.6128,43.6207,43.55,43.605,796082.0
2016-07-07 09:50:00,55.47,55.48,55.42,55.46,252118.0,43.605,43.6128,43.5657,43.5971,252118.0
2016-07-07 10:00:00,55.46,55.49,55.38,55.48,309311.0,43.5971,43.6207,43.5342,43.6128,309311.0
2016-07-07 10:10:00,55.48,55.49,55.37,55.38,194472.0,43.6128,43.6207,43.5264,43.5342,194472.0
2016-07-07 10:20:00,55.38,55.45,55.32,55.45,306006.0,43.5342,43.5893,43.4871,43.5893,306006.0
2016-07-07 10:30:00,55.45,55.46,55.37,55.41,191199.0,43.5893,43.5971,43.5264,43.5578,191199.0
2016-07-07 10:40:00,55.41,55.41,55.35,55.35,200234.0,43.5578,43.5578,43.5107,43.5107,200234.0
2016-07-07 10:50:00,55.35,55.37,55.32,55.36,183305.0,43.5107,43.5264,43.4871,43.5185,183305.0
2016-07-07 11:00:00,55.37,55.43,55.35,55.37,298662.0,43.5264,43.5735,43.5107,43.5264,298662.0
2016-07-07 11:10:00,55.37,55.37,55.22,55.25,220876.0,43.5264,43.5264,43.4085,43.432,220876.0
2016-07-07 11:20:00,55.25,55.3,55.24,55.3,216058.0,43.432,43.4713,43.4242,43.4713,216058.0
2016-07-07 11:30:00,55.3,55.32,55.26,55.29,170435.0,43.4713,43.4871,43.4399,43.4635,170435.0
2016-07-07 11:40:00,55.29,55.37,55.28,55.35,216637.0,43.4635,43.5264,43.4556,43.5107,216637.0
2016-07-07 11:50:00,55.34,55.37,55.3,55.3,183539.0,43.5028,43.5264,43.4713,43.4713,183539.0
2016-07-07 12:00:00,55.3,55.32,55.27,55.29,263655.0,43.4713,43.4871,43.4478,43.4635,263655.0
2016-07-07 12:10:00,55.29,55.32,55.29,55.3,93816.0,43.4635,43.4871,43.4635,43.4713,93816.0
2016-07-07 12:20:00,55.31,55.34,55.29,55.32,162872.0,43.4792,43.5028,43.4635,43.4871,162872.0
2016-07-07 12:30:00,55.31,55.32,55.29,55.3,153434.0,43.4792,43.4871,43.4635,43.4713,153434.0
2016-07-07 12:40:00,55.31,55.31,55.25,55.26,94797.0,43.4792,43.4792,43.432,43.4399,94797.0
2016-07-07 12:50:00,55.26,55.27,55.2,55.21,133615.0,43.4399,43.4478,43.3927,43.4006,133615.0
2016-07-07 13:00:00,55.2,55.22,55.17,55.21,156919.0,43.3927,43.4085,43.3692,43.4006,156919.0
2016-07-07 13:10:00,55.21,55.23,55.2,55.22,54286.0,43.4006,43.4163,43.3927,43.4085,54286.0
2016-07-07 13:20:00,55.21,55.22,55.17,55.17,124198.0,43.4006,43.4085,43.3692,43.3692,124198.0
2016-07-07 13:30:00,55.18,55.26,55.17,55.26,99601.0,43.377,43.4399,43.3692,43.4399,99601.0
2016-07-07 13:40:00,55.26,55.27,55.19,55.2,120977.0,43.4399,43.4478,43.3849,43.3927,120977.0
2016-07-07 13:50:00,55.2,55.21,55.16,55.2,678122.0,43.3927,43.4006,43.3613,43.3927,678122.0
2016-07-07 14:00:00,55.2,55.22,55.17,55.18,96098.0,43.3927,43.4085,43.3692,43.377,96098.0
2016-07-07 14:10:00,55.18,55.18,55.1,55.1,305611.0,43.377,43.377,43.3141,43.3141,305611.0
2016-07-07 14:20:00,55.1,55.12,55.07,55.09,176016.0,43.3141,43.3298,43.2905,43.3063,176016.0
2016-07-07 14:30:00,55.09,55.11,55.04,55.09,313597.0,43.3063,43.322,43.267,43.3063,313597.0
2016-07-07 14:40:00,55.09,55.1,55.05,55.07,211462.0,43.3063,43.3141,43.2748,43.2905,211462.0
2016-07-07 14:50:00,55.07,55.1,55.04,55.05,336186.0,43.2905,43.3141,43.267,43.2748,336186.0
2016-07-07 15:00:00,55.05,55.1,55.03,55.09,394162.0,43.2748,43.3141,43.2591,43.3063,394162.0
2016-07-07 15:10:00,55.1,55.11,55.06,55.1,243593.0,43.3141,43.322,43.2827,43.3141,243593.0
2016-07-07 15:20:00,55.1,55.12,55.07,55.12,168176.0,43.3141,43.3298,43.2905,43.3298,168176.0
2016-07-07 15:30:00,55.13,55.18,55.11,55.16,275045.0,43.3377,43.377,43.322,43.3613,275045.0
2016-07-07 15:40:00,55.17,55.21,55.16,55.19,515840.0,43.3692,43.4006,43.3613,43.3849,515840.0
2016-07-07 15:50:00,55.18,55.2,55.11,55.14,3208466.0,43.377,43.3927,43.322,43.3456,3208466.0
2016-07-08 09:30:00,55.35,55.45,55.25,55.28,947888.0,43.5107,43.5893,43.432,43.4556,947888.0
2016-07-08 09:40:00,55.28,55.31,55.18,55.23,531659.0,43.4556,43.4792,43.377,43.4163,531659.0
2016-07-08 09:50:00,55.22,55.28,55.21,55.24,208813.0,43.4085,43.4556,43.4006,43.4242,208813.0
2016-07-08 10:00:00,55.24,55.39,55.21,55.39,617691.0,43.4242,43.5421,43.4006,43.5421,617691.0
2016-07-08 10:10:00,55.39,55.5,55.38,55.5,557891.0,43.5421,43.6286,43.5342,43.6286,557891.0
2016-07-08 10:20:00,55.5,55.56,55.48,55.5,338944.0,43.6286,43.6757,43.6128,43.6286,338944.0
2016-07-08 10:30:00,55.5,55.56,55.47,55.54,215226.0,43.6286,43.6757,43.605,43.66,215226.0
2016-07-08 10:40:00,55.54,55.6,55.53,55.57,571490.0,43.66,43.7072,43.6521,43.6836,571490.0
2016-07-08 10:50:00,55.57,55.58,55.53,55.55,338952.0,43.6836,43.6915,43.6521,43.6679,338952.0
2016-07-08 11:00:00,55.55,55.6,55.52,55.58,145016.0,43.6679,43.7072,43.6443,43.6915,145016.0
2016-07-08 11:10:00,55.58,55.64,55.52,55.52,260359.0,43.6915,43.7386,43.6443,43.6443,260359.0
2016-07-08 11:20:00,55.52,55.56,55.51,55.55,291772.0,43.6443,43.6757,43.6364,43.6679,291772.0
2016-07-08 11:30:00,55.54,55.55,55.49,55.51,261137.0,43.66,43.6679,43.6207,43.6364,261137.0
2016-07-08 11:40:00,55.51,55.54,55.48,55.5,113319.0,43.6364,43.66,43.6128,43.6286,113319.0
2016-07-08 11:50:00,55.5,55.55,55.5,55.53,143580.0,43.6286,43.6679,43.6286,43.6521,143580.0
2016-07-08 12:00:00,55.53,55.54,55.5,55.53,109322.0,43.6521,43.66,43.6286,43.6521,109322.0
2016-07-08 12:10:00,55.53,55.54,55.51,55.51,71003.0,43.6521,43.66,43.6364,43.6364,71003.0
2016-07-08 12:20:00,55.51,55.52,55.46,55.46,68301.0,43.6364,43.6443,43.5971,43.5971,68301.0
2016-07-08 12:30:00,55.46,55.47,55.43,55.43,121551.0,43.5971,43.605,43.5735,43.5735,121551.0
2016-07-08 12:40:00,55.44,55.48,55.43,55.48,254871.0,43.5814,43.6128,43.5735,43.6128,254871.0
2016-07-08 12:50:00,55.48,55.49,55.44,55.46,49633.0,43.6128,43.6207,43.5814,43.5971,49633.0
2016-07-08 13:00:00,55.46,55.52,55.45,55.52,60619.0,43.5971,43.6443,43.5893,43.6443,60619.0
2016-07-08 13:10:00,55.52,55.52,55.47,55.47,238576.0,43.6443,43.6443,43.605,43.605,238576.0
2016-07-08 13:20:00,55.47,55.53,55.46,55.52,105108.0,43.605,43.6521,43.5971,43.6443,105108.0
2016-07-08 13:30:00,55.51,55.53,55.5,55.53,102405.0,43.6364,43.6521,43.6286,43.6521,102405.0
2016-07-08 13:40:00,55.53,55.56,55.52,55.54,235059.0,43.6521,43.6757,43.6443,43.66,235059.0
2016-07-08 13:50:00,55.54,55.57,55.51,55.56,282345.0,43.66,43.6836,43.6364,43.6757,282345.0
2016-07-08 14:00:00,55.56,55.6,55.54,55.58,177378.0,43.6757,43.7072,43.66,43.6915,177378.0
2016-07-08 14:10:00,55.58,55.64,55.57,55.63,143429.0,43.6915,43.7386,43.6836,43.7308,143429.0
2016-07-08 14:20:00,55.63,55.66,55.62,55.65,133512.0,43.7308,43.7543,43.7229,43.7465,133512.0
2016-07-08 14:30:00,55.65,55.7,55.64,55.68,138382.0,43.7465,43.7858,43.7386,43.7701,138382.0
2016-07-08 14:40:00,55.68,55.7,55.66,55.68,161671.0,43.7701,43.7858,43.7543,43.7701,161671.0
2016-07-08 14:50:00,55.68,55.71,55.66,55.67,159118.0,43.7701,43.7936,43.7543,43.7622,159118.0
2016-07-08 15:00:00,55.67,55.69,55.66,55.66,209375.0,43.7622,43.7779,43.7543,43.7543,209375.0
2016-07-08 15:10:00,55.66,55.69,55.65,55.68,165912.0,43.7543,43.7779,43.7465,43.7701,165912.0
2016-07-08 15:20:00,55.68,55.7,55.64,55.65,150749.0,43.7701,43.7858,43.7386,43.7465,150749.0
2016-07-08 15:30:00,55.65,55.65,55.61,55.64,162660.0,43.7465,43.7465,43.715,43.7386,162660.0
2016-07-08 15:40:00,55.64,55.68,55.63,55.67,244709.0,43.7386,43.7701,43.7308,43.7622,244709.0
2016-07-08 15:50:00,55.67,55.74,55.65,55.71,750605.0,43.7622,43.8172,43.7465,43.7936,750605.0
2016-07-11 09:30:00,55.7,55.75,55.42,55.49,601342.0,43.7858,43.8251,43.5657,43.6207,601342.0
2016-07-11 09:40:00,55.48,55.57,55.46,55.54,625777.0,43.6128,43.6836,43.5971,43.66,625777.0
2016-07-11 09:50:00,55.53,55.56,55.5,55.51,218809.0,43.6521,43.6757,43.6286,43.6364,218809.0
2016-07-11 10:00:00,55.51,55.53,55.46,55.47,328361.0,43.6364,43.6521,43.5971,43.605,328361.0
2016-07-11 10:10:00,55.48,55.56,55.47,55.55,306825.0,43.6128,43.6757,43.605,43.6679,306825.0
2016-07-11 10:20:00,55.55,55.59,55.5,55.57,365612.0,43.6679,43.6993,43.6286,43.6836,365612.0
2016-07-11 10:30:00,55.57,55.59,55.53,55.59,223465.0,43.6836,43.6993,43.6521,43.6993,223465.0
2016-07-11 10:40:00,55.59,55.67,55.57,55.64,224229.0,43.6993,43.7622,43.6836,43.7386,224229.0
2016-07-11 10:50:00,55.64,55.66,55.6,55.65,156860.0,43.7386,43.7543,43.7072,43.7465,156860.0
2016-07-11 11:00:00,55.65,55.69,55.63,55.67,242022.0,43.7465,43.7779,43.7308,43.7622,242022.0
2016-07-11 11:10:00,55.67,55.76,55.67,55.75,190798.0,43.7622,43.833,43.7622,43.8251,190798.0
2016-07-11 11:20:00,55.75,55.77,55.73,55.76,170424.0,43.8251,43.8408,43.8094,43.833,170424.0
2016-07-11 11:30:00,55.76,55.8,55.74,55.79,180365.0,43.833,43.8644,43.8172,43.8565,180365.0
2016-07-11 11:40:00,55.79,55.82,55.77,55.8,179874.0,43.8565,43.8801,43.8408,43.8644,179874.0
2016-07-11 11:50:00,55.8,55.83,55.78,55.81,205862.0,43.8644,43.888,43.8487,43.8723,205862.0
2016-07-11 12:00:00,55.81,55.82,55.79,55.81,119613.0,43.8723,43.8801,43.8565,43.8723,119613.0
2016-07-11 12:10:00,55.82,55.82,55.78,55.8,73081.0,43.8801,43.8801,43.8487,43.8644,73081.0
2016-07-11 12:20:00,55.8,55.83,55.79,55.81,82431.0,43.8644,43.888,43.8565,43.8723,82431.0
2016-07-11 12:30:00,55.82,55.84,55.79,55.84,109829.0,43.8801,43.8958,43.8565,43.8958,109829.0
2016-07-11 12:40:00,55.83,55.87,55.82,55.84,106980.0,43.888,43.9194,43.8801,43.8958,106980.0
2016-07-11 12:50:00,55.84,55.87,55.83,55.84,76330.0,43.8958,43.9194,43.888,43.8958,76330.0
2016-07-11 13:00:00,55.84,55.85,55.82,55.83,43074.0,43.8958,43.9037,43.8801,43.888,43074.0
2016-07-11 13:10:00,55.83,55.84,55.79,55.8,43592.0,43.888,43.8958,43.8565,43.8644,43592.0
2016-07-11 13:20:00,55.8,55.82,55.76,55.77,87945.0,43.8644,43.8801,43.833,43.8408,87945.0
2016-07-11 13:30:00,55.77,55.8,55.76,55.78,120943.0,43.8408,43.8644,43.833,43.8487,120943.0
2016-07-11 13:40:00,55.77,55.84,55.76,55.82,655260.0,43.8408,43.8958,43.833,43.8801,655260.0
2016-07-11 13:50:00,55.82,55.83,55.78,55.79,74213.0,43.8801,43.888,43.8487,43.8565,74213.0
2016-07-11 14:00:00,55.78,55.8,55.77,55.8,123643.0,43.8487,43.8644,43.8408,43.8644,123643.0
2016-07-11 14:10:00,55.79,55.81,55.76,55.76,55944.0,43.8565,43.8723,43.833,43.833,55944.0
2016-07-11 14:20:00,55.76,55.78,55.75,55.77,121239.0,43.833,43.8487,43.8251,43.8408,121239.0
2016-07-11 14:30:00,55.77,55.79,55.76,55.76,40778.0,43.8408,43.8565,43.833,43.833,40778.0
2016-07-11 14:40:00,55.76,55.77,55.71,55.73,87326.0,43.833,43.8408,43.7936,43.8094,87326.0
2016-07-11 14:50:00,55.73,55.76,55.72,55.74,105031.0,43.8094,43.833,43.8015,43.8172,105031.0
2016-07-11 15:00:00,55.74,55.8,55.74,55.79,248645.0,43.8172,43.8644,43.8172,43.8565,248645.0
2016-07-11 15:10:00,55.79,55.82,55.79,55.8,73860.0,43.8565,43.8801,43.8565,43.8644,73860.0
2016-07-11 15:20:00,55.8,55.81,55.76,55.76,69181.0,43.8644,43.8723,43.833,43.833,69181.0
2016-07-11 15:30:00,55.76,55.77,55.74,55.76,196600.0,43.833,43.8408,43.8172,43.833,196600.0
2016-07-11 15:40:00,55.76,55.76,55.72,55.73,188629.0,43.833,43.833,43.8015,43.8094,188629.0
2016-07-11 15:50:00,55.73,55.76,55.71,55.73,829353.0,43.8094,43.833,43.7936,43.8094,829353.0
2016-07-12 09:30:00,55.61,55.69,55.53,55.55,1089955.0,43.715,43.7779,43.6521,43.6679,1089955.0
2016-07-12 09:40:00,55.56,55.56,55.45,55.49,766656.0,43.6757,43.6757,43.5893,43.6207,766656.0
2016-07-12 09:50:00,55.49,55.51,55.4,55.41,724887.0,43.6207,43.6364,43.55,43.5578,724887.0
2016-07-12 10:00:00,55.41,55.5,55.4,55.48,820771.0,43.5578,43.6286,43.55,43.6128,820771.0
2016-07-12 10:10:00,55.49,55.6,55.47,55.53,338234.0,43.6207,43.7072,43.605,43.6521,338234.0
2016-07-12 10:20:00,55.53,55.58,55.52,55.57,354360.0,43.6521,43.6915,43.6443,43.6836,354360.0
2016-07-12 10:30:00,55.56,55.59,55.54,55.55,230474.0,43.6757,43.6993,43.66,43.6679,230474.0
2016-07-12 10:40:00,55.55,55.59,55.53,55.55,338144.0,43.6679,43.6993,43.6521,43.6679,338144.0
2016-07-12 10:50:00,55.54,55.59,55.54,55.59,239509.0,43.66,43.6993,43.66,43.6993,239509.0
2016-07-12 11:00:00,55.59,55.6,55.53,55.54,248573.0,43.6993,43.7072,43.6521,43.66,248573.0
2016-07-12 11:10:00,55.55,55.59,55.54,55.56,291446.0,43.6679,43.6993,43.66,43.6757,291446.0
2016-07-12 11:20:00,55.56,55.59,55.54,55.57,235911.0,43.6757,43.6993,43.66,43.6836,235911.0
2016-07-12 11:30:00,55.56,55.58,55.52,55.54,313493.0,43.6757,43.6915,43.6443,43.66,313493.0
2016-07-12 11:40:00,55.54,55.56,55.52,55.53,113827.0,43.66,43.6757,43.6443,43.6521,113827.0
2016-07-12 11:50:00,55.53,55.57,55.51,55.55,257299.0,43.6521,43.6836,43.6364,43.6679,257299.0
2016-07-12 12:00:00,55.55,55.58,55.52,55.55,95548.0,43.6679,43.6915,43.6443,43.6679,95548.0
2016-07-12 12:10:00,55.55,55.6,55.55,55.58,125170.0,43.6679,43.7072,43.6679,43.6915,125170.0
2016-07-12 12:20:00,55.58,55.59,55.54,55.57,457037.0,43.6915,43.6993,43.66,43.6836,457037.0
2016-07-12 12:30:00,55.57,55.6,55.55,55.6,123380.0,43.6836,43.7072,43.6679,43.7072,123380.0
2016-07-12 12:40:00,55.6,55.62,55.59,55.6,172328.0,43.7072,43.7229,43.6993,43.7072,172328.0
2016-07-12 12:50:00,55.59,55.6,55.55,55.57,154490.0,43.6993,43.7072,43.6679,43.6836,154490.0
2016-07-12 13:00:00,55.57,55.6,55.55,55.56,216273.0,43.6836,43.7072,43.6679,43.6757,216273.0
2016-07-12 13:10:00,55.57,55.58,55.55,55.57,148086.0,43.6836,43.6915,43.6679,43.6836,148086.0
2016-07-12 13:20:00,55.57,55.57,55.52,55.55,872807.0,43.6836,43.6836,43.6443,43.6679,872807.0
2016-07-12 13:30:00,55.55,55.57,55.53,55.55,366586.0,43.6679,43.6836,43.6521,43.6679,366586.0
2016-07-12 13:40:00,55.55,55.57,55.53,55.53,290395.0,43.6679,43.6836,43.6521,43.6521,290395.0
2016-07-12 13:50:00,55.54,55.54,55.5,55.51,85985.0,43.66,43.66,43.6286,43.6364,85985.0
2016-07-12 14:00:00,55.51,55.52,55.49,55.51,380599.0,43.6364,43.6443,43.6207,43.6364,380599.0
2016-07-12 14:10:00,55.52,55.56,55.5,55.55,267459.0,43.6443,43.6757,43.6286,43.6679,267459.0
2016-07-12 14:20:00,55.55,55.56,55.53,55.55,406523.0,43.6679,43.6757,43.6521,43.6679,406523.0
2016-07-12 14:30:00,55.55,55.56,55.53,55.55,164925.0,43.6679,43.6757,43.6521,43.6679,164925.0
2016-07-12 14:40:00,55.54,55.58,55.54,55.55,165201.0,43.66,43.6915,43.66,43.6679,165201.0
2016-07-12 14:50:00,55.55,55.57,55.49,55.5,201661.0,43.6679,43.6836,43.6207,43.6286,201661.0
2016-07-12 15:00:00,55.49,55.53,55.45,55.46,314871.0,43.6207,43.6521,43.5893,43.5971,314871.0
2016-07-12 15:10:00,55.47,55.47,55.41,55.43,364751.0,43.605,43.605,43.5578,43.5735,364751.0
2016-07-12 15:20:00,55.43,55.44,55.42,55.44,663484.0,43.5735,43.5814,43.5657,43.5814,663484.0
2016-07-12 15:30:00,55.43,55.46,55.42,55.45,529615.0,43.5735,43.5971,43.5657,43.5893,529615.0
2016-07-12 15:40:00,55.44,55.45,55.39,55.4,510612.0,43.5814,43.5893,43.5421,43.55,510612.0
2016-07-12 15:50:00,55.4,55.43,55.38,55.41,1250620.0,43.55,43.5735,43.5342,43.5578,1250620.0
2016-07-13 09:30:00,55.47,55.59,55.36,55.46,958642.0,43.605,43.6993,43.5185,43.5971,958642.0
2016-07-13 09:40:00,55.46,55.52,55.42,55.47,684385.0,43.5971,43.6443,43.5657,43.605,684385.0
2016-07-13 09:50:00,55.47,55.49,55.42,55.42,246051.0,43.605,43.6207,43.5657,43.5657,246051.0
2016-07-13 10:00:00,55.42,55.48,55.41,55.44,220843.0,43.5657,43.6128,43.5578,43.5814,220843.0
2016-07-13 10:10:00,55.44,55.47,55.42,55.44,461205.0,43.5814,43.605,43.5657,43.5814,461205.0
2016-07-13 10:20:00,55.45,55.5,55.44,55.49,142666.0,43.5893,43.6286,43.5814,43.6207,142666.0
2016-07-13 10:30:00,55.49,55.58,55.47,55.58,213837.0,43.6207,43.6915,43.605,43.6915,213837.0
2016-07-13 10:40:00,55.58,55.62,55.54,55.61,86218.0,43.6915,43.7229,43.66,43.715,86218.0
2016-07-13 10:50:00,55.6,55.62,55.58,55.59,79894.0,43.7072,43.7229,43.6915,43.6993,79894.0
2016-07-13 11:00:00,55.58,55.63,55.57,55.63,159558.0,43.6915,43.7308,43.6836,43.7308,159558.0
2016-07-13 11:10:00,55.63,55.77,55.61,55.75,567285.0,43.7308,43.8408,43.715,43.8251,567285.0
2016-07-13 11:20:00,55.75,55.78,55.65,55.67,268048.0,43.8251,43.8487,43.7465,43.7622,268048.0
2016-07-13 11:30:00,55.67,55.72,55.63,55.63,565290.0,43.7622,43.8015,43.7308,43.7308,565290.0
2016-07-13 11:40:00,55.63,55.66,55.63,55.64,164240.0,43.7308,43.7543,43.7308,43.7386,164240.0
2016-07-13 11:50:00,55.64,55.64,55.59,55.6,249024.0,43.7386,43.7386,43.6993,43.7072,249024.0
2016-07-13 12:00:00,55.61,55.67,55.6,55.67,121458.0,43.715,43.7622,43.7072,43.7622,121458.0
2016-07-13 12:10:00,55.67,55.68,55.64,55.66,91251.0,43.7622,43.7701,43.7386,43.7543,91251.0
2016-07-13 12:20:00,55.66,55.67,55.63,55.64,35690.0,43.7543,43.7622,43.7308,43.7386,35690.0
2016-07-13 12:30:00,55.63,55.67,55.62,55.67,99402.0,43.7308,43.7622,43.7229,43.7622,99402.0
2016-07-13 12:40:00,55.66,55.68,55.64,55.65,59730.0,43.7543,43.7701,43.7386,43.7465,59730.0
2016-07-13 12:50:00,55.65,55.66,55.64,55.66,95756.0,43.7465,43.7543,43.7386,43.7543,95756.0
2016-07-13 13:00:00,55.66,55.7,55.66,55.68,104129.0,43.7543,43.7858,43.7543,43.7701,104129.0
2016-07-13 13:10:00,55.68,55.7,55.67,55.68,54342.0,43.7701,43.7858,43.7622,43.7701,54342.0
2016-07-13 13:20:00,55.68,55.69,55.65,55.65,51325.0,43.7701,43.7779,43.7465,43.7465,51325.0
2016-07-13 13:30:00,55.65,55.65,55.6,55.63,75545.0,43.7465,43.7465,43.7072,43.7308,75545.0
2016-07-13 13:40:00,55.63,55.67,55.62,55.67,65538.0,43.7308,43.7622,43.7229,43.7622,65538.0
2016-07-13 13:50:00,55.66,55.67,55.62,55.63,47875.0,43.7543,43.7622,43.7229,43.7308,47875.0
2016-07-13 14:00:00,55.63,55.67,55.61,55.66,57506.0,43.7308,43.7622,43.715,43.7543,57506.0
2016-07-13 14:10:00,55.67,55.69,55.66,55.68,88736.0,43.7622,43.7779,43.7543,43.7701,88736.0
2016-07-13 14:20:00,55.68,55.71,55.66,55.71,105869.0,43.7701,43.7936,43.7543,43.7936,105869.0
2016-07-13 14:30:00,55.71,55.71,55.67,55.69,147532.0,43.7936,43.7936,43.7622,43.7779,147532.0
2016-07-13 14:40:00,55.7,55.7,55.67,55.7,174031.0,43.7858,43.7858,43.7622,43.7858,174031.0
2016-07-13 14:50:00,55.7,55.71,55.68,55.7,193321.0,43.7858,43.7936,43.7701,43.7858,193321.0
2016-07-13 15:00:00,55.7,55.72,55.67,55.69,170169.0,43.7858,43.8015,43.7622,43.7779,170169.0
2016-07-13 15:10:00,55.69,55.69,55.65,55.68,88689.0,43.7779,43.7779,43.7465,43.7701,88689.0
2016-07-13 15:20:00,55.68,55.7,55.66,55.69,119506.0,43.7701,43.7858,43.7543,43.7779,119506.0
2016-07-13 15:30:00,55.69,55.71,55.68,55.7,955677.0,43.7779,43.7936,43.7701,43.7858,955677.0
2016-07-13 15:40:00,55.7,55.72,55.68,55.7,454493.0,43.7858,43.8015,43.7701,43.7858,454493.0
2016-07-13 15:50:00,55.7,55.72,55.69,55.69,604260.0,43.7858,43.8015,43.7779,43.7779,604260.0
2016-07-14 09:30:00,55.68,55.93,55.6,55.85,1757949.0,43.7701,43.9666,43.7072,43.9037,1757949.0
2016-07-14 09:40:00,55.85,55.95,55.82,55.94,860349.0,43.9037,43.9823,43.8801,43.9745,860349.0
2016-07-14 09:50:00,55.94,55.97,55.9,55.93,569999.0,43.9745,43.998,43.943,43.9666,569999.0
2016-07-14 10:00:00,55.94,55.97,55.89,55.95,343607.0,43.9745,43.998,43.9351,43.9823,343607.0
2016-07-14 10:10:00,55.95,56.02,55.95,55.96,586007.0,43.9823,44.0373,43.9823,43.9902,586007.0
2016-07-14 10:20:00,55.95,56.02,55.94,56.0,169376.0,43.9823,44.0373,43.9745,44.0216,169376.0
2016-07-14 10:30:00,56.0,56.02,55.97,55.98,148307.0,44.0216,44.0373,43.998,44.0059,148307.0
2016-07-14 10:40:00,55.99,55.99,55.92,55.93,289391.0,44.0138,44.0138,43.9587,43.9666,289391.0
2016-07-14 10:50:00,55.92,55.97,55.92,55.95,276005.0,43.9587,43.998,43.9587,43.9823,276005.0
2016-07-14 11:00:00,55.95,56.0,55.93,55.97,260236.0,43.9823,44.0216,43.9666,43.998,260236.0
2016-07-14 11:10:00,55.98,55.99,55.94,55.96,232819.0,44.0059,44.0138,43.9745,43.9902,232819.0
2016-07-14 11:20:00,55.96,55.99,55.93,55.96,104184.0,43.9902,44.0138,43.9666,43.9902,104184.0
2016-07-14 11:30:00,55.96,55.96,55.86,55.87,127116.0,43.9902,43.9902,43.9116,43.9194,127116.0
2016-07-14 11:40:00,55.87,55.88,55.83,55.88,130024.0,43.9194,43.9273,43.888,43.9273,130024.0
2016-07-14 11:50:00,55.88,55.89,55.85,55.86,109004.0,43.9273,43.9351,43.9037,43.9116,109004.0
2016-07-14 12:00:00,55.86,55.91,55.85,55.9,497727.0,43.9116,43.9509,43.9037,43.943,497727.0
2016-07-14 12:10:00,55.9,55.9,55.82,55.83,116522.0,43.943,43.943,43.8801,43.888,116522.0
2016-07-14 12:20:00,55.83,55.84,55.8,55.8,107574.0,43.888,43.8958,43.8644,43.8644,107574.0
2016-07-14 12:30:00,55.8,55.82,55.79,55.81,80547.0,43.8644,43.8801,43.8565,43.8723,80547.0
2016-07-14 12:40:00,55.81,55.83,55.77,55.78,145017.0,43.8723,43.888,43.8408,43.8487,145017.0
2016-07-14 12:50:00,55.77,55.81,55.77,55.78,233305.0,43.8408,43.8723,43.8408,43.8487,233305.0
2016-07-14 13:00:00,55.78,55.78,55.7,55.7,156416.0,43.8487,43.8487,43.7858,43.7858,156416.0
2016-07-14 13:10:00,55.7,55.71,55.65,55.66,183681.0,43.7858,43.7936,43.7465,43.7543,183681.0
2016-07-14 13:20:00,55.67,55.69,55.64,55.64,71581.0,43.7622,43.7779,43.7386,43.7386,71581.0
2016-07-14 13:30:00,55.64,55.69,55.64,55.67,153855.0,43.7386,43.7779,43.7386,43.7622,153855.0
2016-07-14 13:40:00,55.67,55.7,55.66,55.7,220936.0,43.7622,43.7858,43.7543,43.7858,220936.0
2016-07-14 13:50:00,55.69,55.7,55.66,55.67,162003.0,43.7779,43.7858,43.7543,43.7622,162003.0
2016-07-14 14:00:00,55.68,55.7,55.67,55.7,120805.0,43.7701,43.7858,43.7622,43.7858,120805.0
2016-07-14 14:10:00,55.7,55.76,55.69,55.76,111776.0,43.7858,43.833,43.7779,43.833,111776.0
2016-07-14 14:20:00,55.76,55.76,55.71,55.72,182043.0,43.833,43.833,43.7936,43.8015,182043.0
2016-07-14 14:30:00,55.72,55.75,55.7,55.74,137924.0,43.8015,43.8251,43.7858,43.8172,137924.0
2016-07-14 14:40:00,55.74,55.77,55.72,55.73,119887.0,43.8172,43.8408,43.8015,43.8094,119887.0
2016-07-14 14:50:00,55.74,55.76,55.72,55.74,133499.0,43.8172,43.833,43.8015,43.8172,133499.0
2016-07-14 15:00:00,55.74,55.79,55.73,55.78,185763.0,43.8172,43.8565,43.8094,43.8487,185763.0
2016-07-14 15:10:00,55.78,55.79,55.76,55.77,207717.0,43.8487,43.8565,43.833,43.8408,207717.0
2016-07-14 15:20:00,55.77,55.82,55.77,55.82,103118.0,43.8408,43.8801,43.8408,43.8801,103118.0
2016-07-14 15:30:00,55.82,55.82,55.76,55.77,271170.0,43.8801,43.8801,43.833,43.8408,271170.0
2016-07-14 15:40:00,55.77,55.78,55.75,55.77,384107.0,43.8408,43.8487,43.8251,43.8408,384107.0
2016-07-14 15:50:00,55.77,55.78,55.72,55.73,1204124.0,43.8408,43.8487,43.8015,43.8094,1204124.0
2016-07-15 09:30:00,55.74,55.94,55.72,55.92,2209589.0,43.8172,43.9745,43.8015,43.9587,2209589.0
2016-07-15 09:40:00,55.92,55.96,55.87,55.89,925777.0,43.9587,43.9902,43.9194,43.9351,925777.0
2016-07-15 09:50:00,55.89,55.9,55.74,55.77,436298.0,43.9351,43.943,43.8172,43.8408,436298.0
2016-07-15 10:00:00,55.77,55.82,55.76,55.8,527991.0,43.8408,43.8801,43.833,43.8644,527991.0
2016-07-15 10:10:00,55.8,55.84,55.78,55.78,614276.0,43.8644,43.8958,43.8487,43.8487,614276.0
2016-07-15 10:20:00,55.79,55.82,55.76,55.8,543945.0,43.8565,43.8801,43.833,43.8644,543945.0
2016-07-15 10:30:00,55.81,55.86,55.79,55.84,359760.0,43.8723,43.9116,43.8565,43.8958,359760.0
2016-07-15 10:40:00,55.83,55.83,55.77,55.77,62901.0,43.888,43.888,43.8408,43.8408,62901.0
2016-07-15 10:50:00,55.76,55.78,55.72,55.73,181747.0,43.833,43.8487,43.8015,43.8094,181747.0
2016-07-15 11:00:00,55.73,55.76,55.72,55.73,257536.0,43.8094,43.833,43.8015,43.8094,257536.0
2016-07-15 11:10:00,55.73,55.78,55.72,55.73,498963.0,43.8094,43.8487,43.8015,43.8094,498963.0
2016-07-15 11:20:00,55.73,55.73,55.68,55.7,169706.0,43.8094,43.8094,43.7701,43.7858,169706.0
2016-07-15 11:30:00,55.7,55.7,55.66,55.67,235147.0,43.7858,43.7858,43.7543,43.7622,235147.0
2016-07-15 11:40:00,55.67,55.67,55.63,55.66,117683.0,43.7622,43.7622,43.7308,43.7543,117683.0
2016-07-15 11:50:00,55.66,55.66,55.62,55.63,33976.0,43.7543,43.7543,43.7229,43.7308,33976.0
2016-07-15 12:00:00,55.63,55.7,55.62,55.7,96631.0,43.7308,43.7858,43.7229,43.7858,96631.0
2016-07-15 12:10:00,55.69,55.7,55.66,55.67,45747.0,43.7779,43.7858,43.7543,43.7622,45747.0
2016-07-15 12:20:00,55.67,55.69,55.65,55.66,56122.0,43.7622,43.7779,43.7465,43.7543,56122.0
2016-07-15 12:30:00,55.65,55.66,55.6,55.6,47867.0,43.7465,43.7543,43.7072,43.7072,47867.0
2016-07-15 12:40:00,55.61,55.65,55.59,55.65,77920.0,43.715,43.7465,43.6993,43.7465,77920.0
2016-07-15 12:50:00,55.64,55.67,55.64,55.65,61860.0,43.7386,43.7622,43.7386,43.7465,61860.0
2016-07-15 13:00:00,55.65,55.68,55.64,55.68,40284.0,43.7465,43.7701,43.7386,43.7701,40284.0
2016-07-15 13:10:00,55.67,55.72,55.67,55.71,70527.0,43.7622,43.8015,43.7622,43.7936,70527.0
2016-07-15 13:20:00,55.72,55.73,55.71,55.71,46141.0,43.8015,43.8094,43.7936,43.7936,46141.0
2016-07-15 13:30:00,55.71,55.73,55.7,55.71,58251.0,43.7936,43.8094,43.7858,43.7936,58251.0
2016-07-15 13:40:00,55.71,55.75,55.7,55.72,44524.0,43.7936,43.8251,43.7858,43.8015,44524.0
2016-07-15 13:50:00,55.73,55.73,55.7,55.71,54074.0,43.8094,43.8094,43.7858,43.7936,54074.0
2016-07-15 14:00:00,55.72,55.74,55.7,55.71,30918.0,43.8015,43.8172,43.7858,43.7936,30918.0
2016-07-15 14:10:00,55.71,55.73,55.69,55.71,41515.0,43.7936,43.8094,43.7779,43.7936,41515.0
2016-07-15 14:20:00,55.7,55.71,55.67,55.7,287982.0,43.7858,43.7936,43.7622,43.7858,287982.0
2016-07-15 14:30:00,55.7,55.72,55.68,55.7,291102.0,43.7858,43.8015,43.7701,43.7858,291102.0
2016-07-15 14:40:00,55.7,55.75,55.69,55.73,185988.0,43.7858,43.8251,43.7779,43.8094,185988.0
2016-07-15 14:50:00,55.73,55.76,55.72,55.75,97418.0,43.8094,43.833,43.8015,43.8251,97418.0
2016-07-15 15:00:00,55.76,55.76,55.72,55.73,100271.0,43.833,43.833,43.8015,43.8094,100271.0
2016-07-15 15:10:00,55.73,55.73,55.71,55.71,90232.0,43.8094,43.8094,43.7936,43.7936,90232.0
2016-07-15 15:20:00,55.71,55.78,55.71,55.77,141797.0,43.7936,43.8487,43.7936,43.8408,141797.0
2016-07-15 15:30:00,55.77,55.8,55.76,55.79,331425.0,43.8408,43.8644,43.833,43.8565,331425.0
2016-07-15 15:40:00,55.79,55.79,55.73,55.74,193873.0,43.8565,43.8565,43.8094,43.8172,193873.0
2016-07-15 15:50:00,55.73,55.76,55.72,55.72,810302.0,43.8094,43.833,43.8015,43.8015,810302.0
2016-07-18 09:30:00,55.7,55.74,55.58,55.66,439155.0,43.7858,43.8172,43.6915,43.7543,439155.0
2016-07-18 09:40:00,55.66,55.69,55.62,55.67,390139.0,43.7543,43.7779,43.7229,43.7622,390139.0
2016-07-18 09:50:00,55.68,55.69,55.65,55.67,159494.0,43.7701,43.7779,43.7465,43.7622,159494.0
2016-07-18 10:00:00,55.66,55.74,55.65,55.72,159603.0,43.7543,43.8172,43.7465,43.8015,159603.0
2016-07-18 10:10:00,55.71,55.71,55.67,55.69,166344.0,43.7936,43.7936,43.7622,43.7779,166344.0
2016-07-18 10:20:00,55.69,55.72,55.67,55.67,132636.0,43.7779,43.8015,43.7622,43.7622,132636.0
2016-07-18 10:30:00,55.68,55.72,55.67,55.7,124300.0,43.7701,43.8015,43.7622,43.7858,124300.0
2016-07-18 10:40:00,55.7,55.72,55.68,55.72,117932.0,43.7858,43.8015,43.7701,43.8015,117932.0
2016-07-18 10:50:00,55.71,55.74,55.69,55.72,195592.0,43.7936,43.8172,43.7779,43.8015,195592.0
2016-07-18 11:00:00,55.71,55.74,55.71,55.71,136119.0,43.7936,43.8172,43.7936,43.7936,136119.0
2016-07-18 11:10:00,55.72,55.72,55.66,55.66,149994.0,43.8015,43.8015,43.7543,43.7543,149994.0
2016-07-18 11:20:00,55.66,55.68,55.6,55.6,130074.0,43.7543,43.7701,43.7072,43.7072,130074.0
2016-07-18 11:30:00,55.6,55.62,55.59,55.61,256997.0,43.7072,43.7229,43.6993,43.715,256997.0
2016-07-18 11:40:00,55.6,55.65,55.59,55.65,103040.0,43.7072,43.7465,43.6993,43.7465,103040.0
2016-07-18 11:50:00,55.65,55.66,55.62,55.63,96677.0,43.7465,43.7543,43.7229,43.7308,96677.0
2016-07-18 12:00:00,55.62,55.62,55.58,55.61,113839.0,43.7229,43.7229,43.6915,43.715,113839.0
2016-07-18 12:10:00,55.61,55.63,55.58,55.58,69246.0,43.715,43.7308,43.6915,43.6915,69246.0
2016-07-18 12:20:00,55.57,55.61,55.56,55.6,233492.0,43.6836,43.715,43.6757,43.7072,233492.0
2016-07-18 12:30:00,55.61,55.61,55.57,55.59,104063.0,43.715,43.715,43.6836,43.6993,104063.0
2016-07-18 12:40:00,55.59,55.6,55.57,55.57,54370.0,43.6993,43.7072,43.6836,43.6836,54370.0
2016-07-18 12:50:00,55.57,55.6,55.56,55.59,82952.0,43.6836,43.7072,43.6757,43.6993,82952.0
2016-07-18 13:00:00,55.6,55.62,55.57,55.59,76623.0,43.7072,43.7229,43.6836,43.6993,76623.0
2016-07-18 13:10:00,55.59,55.6,55.55,55.58,105866.0,43.6993,43.7072,43.6679,43.6915,105866.0
2016-07-18 13:20:00,55.58,55.6,55.57,55.6,66290.0,43.6915,43.7072,43.6836,43.7072,66290.0
2016-07-18 13:30:00,55.6,55.63,55.58,55.61,126815.0,43.7072,43.7308,43.6915,43.715,126815.0
2016-07-18 13:40:00,55.62,55.64,55.61,55.62,135355.0,43.7229,43.7386,43.715,43.7229,135355.0
2016-07-18 13:50:00,55.62,55.65,55.61,55.64,63282.0,43.7229,43.7465,43.715,43.7386,63282.0
2016-07-18 14:00:00,55.65,55.65,55.62,55.63,221598.0,43.7465,43.7465,43.7229,43.7308,221598.0
2016-07-18 14:10:00,55.63,55.65,55.61,55.62,90752.0,43.7308,43.7465,43.715,43.7229,90752.0
2016-07-18 14:20:00,55.62,55.67,55.61,55.66,128745.0,43.7229,43.7622,43.715,43.7543,128745.0
2016-07-18 14:30:00,55.66,55.67,55.64,55.66,231190.0,43.7543,43.7622,43.7386,43.7543,231190.0
2016-07-18 14:40:00,55.66,55.69,55.65,55.68,146568.0,43.7543,43.7779,43.7465,43.7701,146568.0
2016-07-18 14:50:00,55.68,55.69,55.66,55.69,92473.0,43.7701,43.7779,43.7543,43.7779,92473.0
2016-07-18 15:00:00,55.69,55.69,55.64,55.66,168055.0,43.7779,43.7779,43.7386,43.7543,168055.0
2016-07-18 15:10:00,55.66,55.7,55.65,55.68,123806.0,43.7543,43.7858,43.7465,43.7701,123806.0
2016-07-18 15:20:00,55.69,55.69,55.66,55.68,100505.0,43.7779,43.7779,43.7543,43.7701,100505.0
2016-07-18 15:30:00,55.68,55.69,55.67,55.67,152681.0,43.7701,43.7779,43.7622,43.7622,152681.0
2016-07-18 15:40:00,55.67,55.68,55.66,55.66,261747.0,43.7622,43.7701,43.7543,43.7543,261747.0
2016-07-18 15:50:00,55.66,55.67,55.63,55.64,927026.0,43.7543,43.7622,43.7308,43.7386,927026.0
2016-07-19 09:30:00,55.48,55.48,55.33,55.38,428793.0,43.6128,43.6128,43.4949,43.5342,428793.0
2016-07-19 09:40:00,55.39,55.4,55.32,55.36,421497.0,43.5421,43.55,43.4871,43.5185,421497.0
2016-07-19 09:50:00,55.37,55.43,55.37,55.39,208989.0,43.5264,43.5735,43.5264,43.5421,208989.0
2016-07-19 10:00:00,55.4,55.41,55.36,55.37,71914.0,43.55,43.5578,43.5185,43.5264,71914.0
2016-07-19 10:10:00,55.38,55.43,55.37,55.37,149000.0,43.5342,43.5735,43.5264,43.5264,149000.0
2016-07-19 10:20:00,55.37,55.47,55.36,55.46,80083.0,43.5264,43.605,43.5185,43.5971,80083.0
2016-07-19 10:30:00,55.46,55.48,55.44,55.46,114825.0,43.5971,43.6128,43.5814,43.5971,114825.0
2016-07-19 10:40:00,55.46,55.46,55.42,55.44,104857.0,43.5971,43.5971,43.5657,43.5814,104857.0
2016-07-19 10:50:00,55.45,55.5,55.44,55.5,30614.0,43.5893,43.6286,43.5814,43.6286,30614.0
2016-07-19 11:00:00,55.5,55.51,55.48,55.5,74755.0,43.6286,43.6364,43.6128,43.6286,74755.0
2016-07-19 11:10:00,55.49,55.49,55.45,55.47,87933.0,43.6207,43.6207,43.5893,43.605,87933.0
2016-07-19 11:20:00,55.47,55.48,55.44,55.48,158021.0,43.605,43.6128,43.5814,43.6128,158021.0
2016-07-19 11:30:00,55.48,55.48,55.42,55.42,82796.0,43.6128,43.6128,43.5657,43.5657,82796.0
2016-07-19 11:40:00,55.43,55.46,55.39,55.41,138388.0,43.5735,43.5971,43.5421,43.5578,138388.0
2016-07-19 11:50:00,55.4,55.43,55.39,55.42,132405.0,43.55,43.5735,43.5421,43.5657,132405.0
2016-07-19 12:00:00,55.43,55.43,55.4,55.43,118881.0,43.5735,43.5735,43.55,43.5735,118881.0
2016-07-19 12:10:00,55.43,55.46,55.42,55.45,142831.0,43.5735,43.5971,43.5657,43.5893,142831.0
2016-07-19 12:20:00,55.45,55.47,55.44,55.46,118422.0,43.5893,43.605,43.5814,43.5971,118422.0
2016-07-19 12:30:00,55.46,55.47,55.42,55.42,70533.0,43.5971,43.605,43.5657,43.5657,70533.0
2016-07-19 12:40:00,55.41,55.48,55.41,55.47,40438.0,43.5578,43.6128,43.5578,43.605,40438.0
2016-07-19 12:50:00,55.47,55.51,55.46,55.5,273485.0,43.605,43.6364,43.5971,43.6286,273485.0
2016-07-19 13:00:00,55.5,55.5,55.48,55.49,31106.0,43.6286,43.6286,43.6128,43.6207,31106.0
2016-07-19 13:10:00,55.49,55.49,55.45,55.46,14762.0,43.6207,43.6207,43.5893,43.5971,14762.0
2016-07-19 13:20:00,55.45,55.47,55.43,55.43,53122.0,43.5893,43.605,43.5735,43.5735,53122.0
2016-07-19 13:30:00,55.43,55.44,55.41,55.42,69755.0,43.5735,43.5814,43.5578,43.5657,69755.0
2016-07-19 13:40:00,55.42,55.47,55.42,55.47,45324.0,43.5657,43.605,43.5657,43.605,45324.0
2016-07-19 13:50:00,55.47,55.47,55.44,55.46,48583.0,43.605,43.605,43.5814,43.5971,48583.0
2016-07-19 14:00:00,55.46,55.51,55.46,55.5,213235.0,43.5971,43.6364,43.5971,43.6286,213235.0
2016-07-19 14:10:00,55.51,55.55,55.49,55.54,73917.0,43.6364,43.6679,43.6207,43.66,73917.0
2016-07-19 14:20:00,55.54,55.54,55.5,55.51,71799.0,43.66,43.66,43.6286,43.6364,71799.0
2016-07-19 14:30:00,55.5,55.53,55.49,55.51,113857.0,43.6286,43.6521,43.6207,43.6364,113857.0
2016-07-19 14:40:00,55.51,55.53,55.51,55.52,51144.0,43.6364,43.6521,43.6364,43.6443,51144.0
2016-07-19 14:50:00,55.52,55.52,55.48,55.49,44515.0,43.6443,43.6443,43.6128,43.6207,44515.0
2016-07-19 15:00:00,55.49,55.49,55.46,55.46,42879.0,43.6207,43.6207,43.5971,43.5971,42879.0
2016-07-19 15:10:00,55.46,55.49,55.45,55.49,58308.0,43.5971,43.6207,43.5893,43.6207,58308.0
2016-07-19 15:20:00,55.49,55.51,55.49,55.49,80867.0,43.6207,43.6364,43.6207,43.6207,80867.0
2016-07-19 15:30:00,55.5,55.51,55.48,55.51,162031.0,43.6286,43.6364,43.6128,43.6364,162031.0
2016-07-19 15:40:00,55.51,55.53,55.5,55.52,173830.0,43.6364,43.6521,43.6286,43.6443,173830.0
2016-07-19 15:50:00,55.53,55.58,55.52,55.57,505993.0,43.6521,43.6915,43.6443,43.6836,505993.0
2016-07-20 09:30:00,55.59,55.66,55.52,55.56,823764.0,43.6993,43.7543,43.6443,43.6757,823764.0
2016-07-20 09:40:00,55.55,55.55,55.44,55.46,388564.0,43.6679,43.6679,43.5814,43.5971,388564.0
2016-07-20 09:50:00,55.45,55.51,55.43,55.5,399044.0,43.5893,43.6364,43.5735,43.6286,399044.0
2016-07-20 10:00:00,55.5,55.52,55.48,55.5,326478.0,43.6286,43.6443,43.6128,43.6286,326478.0
2016-07-20 10:10:00,55.51,55.51,55.45,55.46,172863.0,43.6364,43.6364,43.5893,43.5971,172863.0
2016-07-20 10:20:00,55.46,55.48,55.44,55.45,172508.0,43.5971,43.6128,43.5814,43.5893,172508.0
2016-07-20 10:30:00,55.45,55.47,55.41,55.41,187390.0,43.5893,43.605,43.5578,43.5578,187390.0
2016-07-20 10:40:00,55.42,55.46,55.41,55.44,378683.0,43.5657,43.5971,43.5578,43.5814,378683.0
2016-07-20 10:50:00,55.45,55.52,55.44,55.5,120268.0,43.5893,43.6443,43.5814,43.6286,120268.0
2016-07-20 11:00:00,55.5,55.51,55.47,55.48,97281.0,43.6286,43.6364,43.605,43.6128,97281.0
2016-07-20 11:10:00,55.47,55.5,55.46,55.5,81178.0,43.605,43.6286,43.5971,43.6286,81178.0
2016-07-20 11:20:00,55.51,55.52,55.5,55.51,388357.0,43.6364,43.6443,43.6286,43.6364,388357.0
2016-07-20 11:30:00,55.52,55.53,55.48,55.5,180743.0,43.6443,43.6521,43.6128,43.6286,180743.0
2016-07-20 11:40:00,55.49,55.51,55.49,55.5,34251.0,43.6207,43.6364,43.6207,43.6286,34251.0
2016-07-20 11:50:00,55.5,55.5,55.45,55.47,41490.0,43.6286,43.6286,43.5893,43.605,41490.0
2016-07-20 12:00:00,55.47,55.47,55.43,55.45,30680.0,43.605,43.605,43.5735,43.5893,30680.0
2016-07-20 12:10:00,55.44,55.46,55.43,55.45,22036.0,43.5814,43.5971,43.5735,43.5893,22036.0
2016-07-20 12:20:00,55.46,55.49,55.45,55.47,37981.0,43.5971,43.6207,43.5893,43.605,37981.0
2016-07-20 12:30:00,55.47,55.47,55.43,55.44,34371.0,43.605,43.605,43.5735,43.5814,34371.0
2016-07-20 12:40:00,55.44,55.45,55.43,55.45,48412.0,43.5814,43.5893,43.5735,43.5893,48412.0
2016-07-20 12:50:00,55.45,55.45,55.42,55.42,11833.0,43.5893,43.5893,43.5657,43.5657,11833.0
2016-07-20 13:00:00,55.42,55.43,55.41,55.42,40005.0,43.5657,43.5735,43.5578,43.5657,40005.0
2016-07-20 13:10:00,55.43,55.44,55.41,55.43,28387.0,43.5735,43.5814,43.5578,43.5735,28387.0
2016-07-20 13:20:00,55.43,55.44,55.39,55.41,177380.0,43.5735,43.5814,43.5421,43.5578,177380.0
2016-07-20 13:30:00,55.41,55.44,55.4,55.41,78263.0,43.5578,43.5814,43.55,43.5578,78263.0
2016-07-20 13:40:00,55.41,55.42,55.38,55.41,68997.0,43.5578,43.5657,43.5342,43.5578,68997.0
2016-07-20 13:50:00,55.42,55.43,55.4,55.4,30053.0,43.5657,43.5735,43.55,43.55,30053.0
2016-07-20 14:00:00,55.4,55.42,55.38,55.41,79015.0,43.55,43.5657,43.5342,43.5578,79015.0
2016-07-20 14:10:00,55.42,55.42,55.38,55.41,66517.0,43.5657,43.5657,43.5342,43.5578,66517.0
2016-07-20 14:20:00,55.41,55.42,55.37,55.38,38866.0,43.5578,43.5657,43.5264,43.5342,38866.0
2016-07-20 14:30:00,55.37,55.4,55.37,55.39,27313.0,43.5264,43.55,43.5264,43.5421,27313.0
2016-07-20 14:40:00,55.4,55.43,55.39,55.42,105459.0,43.55,43.5735,43.5421,43.5657,105459.0
2016-07-20 14:50:00,55.42,55.43,55.4,55.4,79289.0,43.5657,43.5735,43.55,43.55,79289.0
2016-07-20 15:00:00,55.4,55.42,55.39,55.4,149051.0,43.55,43.5657,43.5421,43.55,149051.0
2016-07-20 15:10:00,55.39,55.41,55.39,55.41,162848.0,43.5421,43.5578,43.5421,43.5578,162848.0
2016-07-20 15:20:00,55.41,55.42,55.39,55.41,80879.0,43.5578,43.5657,43.5421,43.5578,80879.0
2016-07-20 15:30:00,55.41,55.44,55.41,55.43,191693.0,43.5578,43.5814,43.5578,43.5735,191693.0
2016-07-20 15:40:00,55.43,55.44,55.41,55.43,187005.0,43.5735,43.5814,43.5578,43.5735,187005.0
2016-07-20 15:50:00,55.42,55.44,55.41,55.42,363564.0,43.5657,43.5814,43.5578,43.5657,363564.0
2016-07-21 09:30:00,55.32,55.35,55.18,55.21,305158.0,43.4871,43.5107,43.377,43.4006,305158.0
2016-07-21 09:40:00,55.21,55.27,55.18,55.27,150681.0,43.4006,43.4478,43.377,43.4478,150681.0
2016-07-21 09:50:00,55.26,55.3,55.23,55.24,205319.0,43.4399,43.4713,43.4163,43.4242,205319.0
2016-07-21 10:00:00,55.24,55.26,55.21,55.23,102188.0,43.4242,43.4399,43.4006,43.4163,102188.0
2016-07-21 10:10:00,55.23,55.25,55.21,55.23,110493.0,43.4163,43.432,43.4006,43.4163,110493.0
2016-07-21 10:20:00,55.23,55.27,55.21,55.25,131827.0,43.4163,43.4478,43.4006,43.432,131827.0
2016-07-21 10:30:00,55.25,55.26,55.21,55.23,77343.0,43.432,43.4399,43.4006,43.4163,77343.0
2016-07-21 10:40:00,55.23,55.25,55.19,55.24,150836.0,43.4163,43.432,43.3849,43.4242,150836.0
2016-07-21 10:50:00,55.24,55.26,55.23,55.25,58103.0,43.4242,43.4399,43.4163,43.432,58103.0
2016-07-21 11:00:00,55.25,55.26,55.23,55.25,55659.0,43.432,43.4399,43.4163,43.432,55659.0
2016-07-21 11:10:00,55.24,55.27,55.24,55.25,70844.0,43.4242,43.4478,43.4242,43.432,70844.0
2016-07-21 11:20:00,55.25,55.26,55.24,55.25,57047.0,43.432,43.4399,43.4242,43.432,57047.0
2016-07-21 11:30:00,55.24,55.26,55.2,55.21,102466.0,43.4242,43.4399,43.3927,43.4006,102466.0
2016-07-21 11:40:00,55.2,55.21,55.16,55.18,88741.0,43.3927,43.4006,43.3613,43.377,88741.0
2016-07-21 11:50:00,55.17,55.2,55.15,55.19,72489.0,43.3692,43.3927,43.3534,43.3849,72489.0
2016-07-21 12:00:00,55.19,55.21,55.18,55.2,55995.0,43.3849,43.4006,43.377,43.3927,55995.0
2016-07-21 12:10:00,55.19,55.21,55.18,55.19,30395.0,43.3849,43.4006,43.377,43.3849,30395.0
2016-07-21 12:20:00,55.18,55.19,55.16,55.18,155481.0,43.377,43.3849,43.3613,43.377,155481.0
2016-07-21 12:30:00,55.17,55.18,55.15,55.17,46848.0,43.3692,43.377,43.3534,43.3692,46848.0
2016-07-21 12:40:00,55.17,55.17,55.14,55.16,87587.0,43.3692,43.3692,43.3456,43.3613,87587.0
2016-07-21 12:50:00,55.16,55.17,55.13,55.17,76767.0,43.3613,43.3692,43.3377,43.3692,76767.0
2016-07-21 13:00:00,55.17,55.18,55.13,55.15,59877.0,43.3692,43.377,43.3377,43.3534,59877.0
2016-07-21 13:10:00,55.15,55.16,55.13,55.14,53285.0,43.3534,43.3613,43.3377,43.3456,53285.0
2016-07-21 13:20:00,55.14,55.16,55.14,55.15,63637.0,43.3456,43.3613,43.3456,43.3534,63637.0
2016-07-21 13:30:00,55.15,55.15,55.12,55.13,41060.0,43.3534,43.3534,43.3298,43.3377,41060.0
2016-07-21 13:40:00,55.13,55.13,55.08,55.09,140321.0,43.3377,43.3377,43.2984,43.3063,140321.0
2016-07-21 13:50:00,55.09,55.09,55.06,55.08,217406.0,43.3063,43.3063,43.2827,43.2984,217406.0
2016-07-21 14:00:00,55.08,55.1,55.07,55.07,62455.0,43.2984,43.3141,43.2905,43.2905,62455.0
2016-07-21 14:10:00,55.07,55.07,55.03,55.04,60673.0,43.2905,43.2905,43.2591,43.267,60673.0
2016-07-21 14:20:00,55.04,55.07,55.03,55.06,40291.0,43.267,43.2905,43.2591,43.2827,40291.0
2016-07-21 14:30:00,55.06,55.08,55.05,55.06,74320.0,43.2827,43.2984,43.2748,43.2827,74320.0
2016-07-21 14:40:00,55.06,55.08,55.04,55.07,83585.0,43.2827,43.2984,43.267,43.2905,83585.0
2016-07-21 14:50:00,55.07,55.08,55.06,55.08,86969.0,43.2905,43.2984,43.2827,43.2984,86969.0
2016-07-21 15:00:00,55.07,55.09,55.05,55.06,133978.0,43.2905,43.3063,43.2748,43.2827,133978.0
2016-07-21 15:10:00,55.05,55.07,55.05,55.07,107313.0,43.2748,43.2905,43.2748,43.2905,107313.0
2016-07-21 15:20:00,55.07,55.14,55.07,55.13,514344.0,43.2905,43.3456,43.2905,43.3377,514344.0
2016-07-21 15:30:00,55.13,55.17,55.11,55.12,208753.0,43.3377,43.3692,43.322,43.3298,208753.0
2016-07-21 15:40:00,55.12,55.2,55.11,55.19,377231.0,43.3298,43.3927,43.322,43.3849,377231.0
2016-07-21 15:50:00,55.18,55.26,55.17,55.23,694366.0,43.377,43.4399,43.3692,43.4163,694366.0
2016-07-22 09:30:00,55.25,55.46,55.25,55.41,900075.0,43.432,43.5971,43.432,43.5578,900075.0
2016-07-22 09:40:00,55.42,55.48,55.4,55.47,438461.0,43.5657,43.6128,43.55,43.605,438461.0
2016-07-22 09:50:00,55.47,55.48,55.39,55.39,154310.0,43.605,43.6128,43.5421,43.5421,154310.0
2016-07-22 10:00:00,55.38,55.42,55.37,55.38,306906.0,43.5342,43.5657,43.5264,43.5342,306906.0
2016-07-22 10:10:00,55.38,55.45,55.37,55.45,207613.0,43.5342,43.5893,43.5264,43.5893,207613.0
2016-07-22 10:20:00,55.44,55.46,55.42,55.45,99368.0,43.5814,43.5971,43.5657,43.5893,99368.0
2016-07-22 10:30:00,55.45,55.47,55.44,55.46,186773.0,43.5893,43.605,43.5814,43.5971,186773.0
2016-07-22 10:40:00,55.46,55.48,55.45,55.48,60294.0,43.5971,43.6128,43.5893,43.6128,60294.0
2016-07-22 10:50:00,55.47,55.48,55.42,55.43,75835.0,43.605,43.6128,43.5657,43.5735,75835.0
2016-07-22 11:00:00,55.43,55.44,55.41,55.43,221357.0,43.5735,43.5814,43.5578,43.5735,221357.0
2016-07-22 11:10:00,55.42,55.43,55.39,55.42,57189.0,43.5657,43.5735,43.5421,43.5657,57189.0
2016-07-22 11:20:00,55.43,55.45,55.42,55.43,46647.0,43.5735,43.5893,43.5657,43.5735,46647.0
2016-07-22 11:30:00,55.44,55.48,55.42,55.47,66003.0,43.5814,43.6128,43.5657,43.605,66003.0
2016-07-22 11:40:00,55.46,55.48,55.46,55.47,41046.0,43.5971,43.6128,43.5971,43.605,41046.0
2016-07-22 11:50:00,55.46,55.53,55.46,55.51,62599.0,43.5971,43.6521,43.5971,43.6364,62599.0
2016-07-22 12:00:00,55.52,55.53,55.49,55.49,88392.0,43.6443,43.6521,43.6207,43.6207,88392.0
2016-07-22 12:10:00,55.48,55.5,55.48,55.5,99417.0,43.6128,43.6286,43.6128,43.6286,99417.0
2016-07-22 12:20:00,55.49,55.51,55.46,55.47,378410.0,43.6207,43.6364,43.5971,43.605,378410.0
2016-07-22 12:30:00,55.48,55.49,55.46,55.46,83346.0,43.6128,43.6207,43.5971,43.5971,83346.0
2016-07-22 12:40:00,55.46,55.49,55.46,55.49,108823.0,43.5971,43.6207,43.5971,43.6207,108823.0
2016-07-22 12:50:00,55.49,55.51,55.48,55.48,196732.0,43.6207,43.6364,43.6128,43.6128,196732.0
2016-07-22 13:00:00,55.48,55.51,55.48,55.51,118566.0,43.6128,43.6364,43.6128,43.6364,118566.0
2016-07-22 13:10:00,55.5,55.51,55.47,55.49,112465.0,43.6286,43.6364,43.605,43.6207,112465.0
2016-07-22 13:20:00,55.49,55.49,55.46,55.47,231320.0,43.6207,43.6207,43.5971,43.605,231320.0
2016-07-22 13:30:00,55.47,55.48,55.45,55.45,68118.0,43.605,43.6128,43.5893,43.5893,68118.0
2016-07-22 13:40:00,55.45,55.49,55.45,55.48,150077.0,43.5893,43.6207,43.5893,43.6128,150077.0
2016-07-22 13:50:00,55.48,55.51,55.48,55.5,137941.0,43.6128,43.6364,43.6128,43.6286,137941.0
2016-07-22 14:00:00,55.49,55.5,55.47,55.49,143189.0,43.6207,43.6286,43.605,43.6207,143189.0
2016-07-22 14:10:00,55.48,55.5,55.47,55.49,127799.0,43.6128,43.6286,43.605,43.6207,127799.0
2016-07-22 14:20:00,55.49,55.5,55.48,55.48,111318.0,43.6207,43.6286,43.6128,43.6128,111318.0
2016-07-22 14:30:00,55.48,55.5,55.48,55.49,133499.0,43.6128,43.6286,43.6128,43.6207,133499.0
2016-07-22 14:40:00,55.48,55.51,55.48,55.5,151286.0,43.6128,43.6364,43.6128,43.6286,151286.0
2016-07-22 14:50:00,55.51,55.51,55.47,55.48,189656.0,43.6364,43.6364,43.605,43.6128,189656.0
2016-07-22 15:00:00,55.48,55.49,55.46,55.48,296949.0,43.6128,43.6207,43.5971,43.6128,296949.0
2016-07-22 15:10:00,55.47,55.49,55.46,55.47,254211.0,43.605,43.6207,43.5971,43.605,254211.0
2016-07-22 15:20:00,55.48,55.5,55.46,55.46,587449.0,43.6128,43.6286,43.5971,43.5971,587449.0
2016-07-22 15:30:00,55.47,55.5,55.46,55.5,397201.0,43.605,43.6286,43.5971,43.6286,397201.0
2016-07-22 15:40:00,55.49,55.49,55.47,55.48,500378.0,43.6207,43.6207,43.605,43.6128,500378.0
2016-07-22 15:50:00,55.48,55.49,55.45,55.49,904135.0,43.6128,43.6207,43.5893,43.6207,904135.0
2016-07-25 09:30:00,55.45,55.49,55.36,55.4,258536.0,43.5893,43.6207,43.5185,43.55,258536.0
2016-07-25 09:40:00,55.39,55.44,55.36,55.39,210403.0,43.5421,43.5814,43.5185,43.5421,210403.0
2016-07-25 09:50:00,55.38,55.42,55.35,55.37,189624.0,43.5342,43.5657,43.5107,43.5264,189624.0
2016-07-25 10:00:00,55.37,55.38,55.33,55.35,165129.0,43.5264,43.5342,43.4949,43.5107,165129.0
2016-07-25 10:10:00,55.35,55.37,55.33,55.36,103557.0,43.5107,43.5264,43.4949,43.5185,103557.0
2016-07-25 10:20:00,55.36,55.36,55.3,55.35,98824.0,43.5185,43.5185,43.4713,43.5107,98824.0
2016-07-25 10:30:00,55.34,55.35,55.3,55.3,57951.0,43.5028,43.5107,43.4713,43.4713,57951.0
2016-07-25 10:40:00,55.31,55.34,55.29,55.33,60656.0,43.4792,43.5028,43.4635,43.4949,60656.0
2016-07-25 10:50:00,55.33,55.33,55.3,55.3,90690.0,43.4949,43.4949,43.4713,43.4713,90690.0
2016-07-25 11:00:00,55.3,55.3,55.28,55.29,67096.0,43.4713,43.4713,43.4556,43.4635,67096.0
2016-07-25 11:10:00,55.29,55.31,55.26,55.27,62900.0,43.4635,43.4792,43.4399,43.4478,62900.0
2016-07-25 11:20:00,55.27,55.31,55.25,55.28,105392.0,43.4478,43.4792,43.432,43.4556,105392.0
2016-07-25 11:30:00,55.27,55.29,55.24,55.24,58217.0,43.4478,43.4635,43.4242,43.4242,58217.0
2016-07-25 11:40:00,55.24,55.25,55.21,55.25,94904.0,43.4242,43.432,43.4006,43.432,94904.0
2016-07-25 11:50:00,55.24,55.27,55.23,55.26,72213.0,43.4242,43.4478,43.4163,43.4399,72213.0
2016-07-25 12:00:00,55.25,55.26,55.23,55.26,34065.0,43.432,43.4399,43.4163,43.4399,34065.0
2016-07-25 12:10:00,55.25,55.25,55.19,55.2,56872.0,43.432,43.432,43.3849,43.3927,56872.0
2016-07-25 12:20:00,55.2,55.24,55.2,55.23,76178.0,43.3927,43.4242,43.3927,43.4163,76178.0
2016-07-25 12:30:00,55.23,55.25,55.22,55.25,36937.0,43.4163,43.432,43.4085,43.432,36937.0
2016-07-25 12:40:00,55.25,55.3,55.25,55.29,103928.0,43.432,43.4713,43.432,43.4635,103928.0
2016-07-25 12:50:00,55.3,55.33,55.3,55.32,51947.0,43.4713,43.4949,43.4713,43.4871,51947.0
2016-07-25 13:00:00,55.32,55.32,55.29,55.3,35261.0,43.4871,43.4871,43.4635,43.4713,35261.0
2016-07-25 13:10:00,55.3,55.31,55.28,55.3,74451.0,43.4713,43.4792,43.4556,43.4713,74451.0
2016-07-25 13:20:00,55.3,55.35,55.3,55.35,107299.0,43.4713,43.5107,43.4713,43.5107,107299.0
2016-07-25 13:30:00,55.35,55.37,55.33,55.36,63804.0,43.5107,43.5264,43.4949,43.5185,63804.0
2016-07-25 13:40:00,55.36,55.36,55.33,55.34,29344.0,43.5185,43.5185,43.4949,43.5028,29344.0
2016-07-25 13:50:00,55.34,55.39,55.33,55.38,27273.0,43.5028,43.5421,43.4949,43.5342,27273.0
2016-07-25 14:00:00,55.38,55.4,55.37,55.39,57300.0,43.5342,43.55,43.5264,43.5421,57300.0
2016-07-25 14:10:00,55.38,55.4,55.36,55.36,18211.0,43.5342,43.55,43.5185,43.5185,18211.0
2016-07-25 14:20:00,55.37,55.38,55.32,55.34,82292.0,43.5264,43.5342,43.4871,43.5028,82292.0
2016-07-25 14:30:00,55.34,55.35,55.33,55.34,31045.0,43.5028,43.5107,43.4949,43.5028,31045.0
2016-07-25 14:40:00,55.34,55.35,55.32,55.34,53276.0,43.5028,43.5107,43.4871,43.5028,53276.0
2016-07-25 14:50:00,55.35,55.36,55.33,55.33,59296.0,43.5107,43.5185,43.4949,43.4949,59296.0
2016-07-25 15:00:00,55.34,55.35,55.32,55.32,48161.0,43.5028,43.5107,43.4871,43.4871,48161.0
2016-07-25 15:10:00,55.33,55.36,55.32,55.35,73870.0,43.4949,43.5185,43.4871,43.5107,73870.0
2016-07-25 15:20:00,55.34,55.37,55.33,55.37,78614.0,43.5028,43.5264,43.4949,43.5264,78614.0
2016-07-25 15:30:00,55.36,55.42,55.36,55.41,214885.0,43.5185,43.5657,43.5185,43.5578,214885.0
2016-07-25 15:40:00,55.41,55.43,55.4,55.41,153438.0,43.5578,43.5735,43.55,43.5578,153438.0
2016-07-25 15:50:00,55.41,55.43,55.39,55.43,466385.0,43.5578,43.5735,43.5421,43.5735,466385.0
2016-07-26 09:30:00,55.37,55.54,55.37,55.48,575522.0,43.5264,43.66,43.5264,43.6128,575522.0
2016-07-26 09:40:00,55.48,55.52,55.45,55.48,326944.0,43.6128,43.6443,43.5893,43.6128,326944.0
2016-07-26 09:50:00,55.49,55.5,55.42,55.47,394324.0,43.6207,43.6286,43.5657,43.605,394324.0
2016-07-26 10:00:00,55.47,55.51,55.46,55.48,216944.0,43.605,43.6364,43.5971,43.6128,216944.0
2016-07-26 10:10:00,55.48,55.48,55.38,55.38,301211.0,43.6128,43.6128,43.5342,43.5342,301211.0
2016-07-26 10:20:00,55.38,55.4,55.35,55.38,199988.0,43.5342,43.55,43.5107,43.5342,199988.0
2016-07-26 10:30:00,55.37,55.38,55.33,55.34,78646.0,43.5264,43.5342,43.4949,43.5028,78646.0
2016-07-26 10:40:00,55.33,55.34,55.29,55.31,125510.0,43.4949,43.5028,43.4635,43.4792,125510.0
2016-07-26 10:50:00,55.31,55.32,55.15,55.15,505093.0,43.4792,43.4871,43.3534,43.3534,505093.0
2016-07-26 11:00:00,55.15,55.18,55.06,55.07,395235.0,43.3534,43.377,43.2827,43.2905,395235.0
2016-07-26 11:10:00,55.07,55.07,54.98,55.05,1903027.0,43.2905,43.2905,43.2198,43.2748,1903027.0
2016-07-26 11:20:00,55.05,55.07,55.0,55.07,363727.0,43.2748,43.2905,43.2355,43.2905,363727.0
2016-07-26 11:30:00,55.07,55.11,55.04,55.05,528872.0,43.2905,43.322,43.267,43.2748,528872.0
2016-07-26 11:40:00,55.06,55.07,55.03,55.04,194860.0,43.2827,43.2905,43.2591,43.267,194860.0
2016-07-26 11:50:00,55.04,55.13,55.04,55.12,508755.0,43.267,43.3377,43.267,43.3298,508755.0
2016-07-26 12:00:00,55.12,55.15,55.11,55.13,81878.0,43.3298,43.3534,43.322,43.3377,81878.0
2016-07-26 12:10:00,55.12,55.16,55.11,55.16,202670.0,43.3298,43.3613,43.322,43.3613,202670.0
2016-07-26 12:20:00,55.15,55.21,55.15,55.21,137468.0,43.3534,43.4006,43.3534,43.4006,137468.0
2016-07-26 12:30:00,55.2,55.2,55.16,55.18,47113.0,43.3927,43.3927,43.3613,43.377,47113.0
2016-07-26 12:40:00,55.17,55.19,55.15,55.17,54104.0,43.3692,43.3849,43.3534,43.3692,54104.0
2016-07-26 12:50:00,55.18,55.18,55.13,55.13,102097.0,43.377,43.377,43.3377,43.3377,102097.0
2016-07-26 13:00:00,55.13,55.14,55.11,55.12,74043.0,43.3377,43.3456,43.322,43.3298,74043.0
2016-07-26 13:10:00,55.12,55.13,55.1,55.11,68560.0,43.3298,43.3377,43.3141,43.322,68560.0
2016-07-26 13:20:00,55.1,55.11,54.99,55.01,401444.0,43.3141,43.322,43.2277,43.2434,401444.0
2016-07-26 13:30:00,55.0,55.02,54.99,55.01,181542.0,43.2355,43.2512,43.2277,43.2434,181542.0
2016-07-26 13:40:00,55.02,55.03,54.99,54.99,183145.0,43.2512,43.2591,43.2277,43.2277,183145.0
2016-07-26 13:50:00,54.99,55.01,54.97,54.97,116194.0,43.2277,43.2434,43.2119,43.2119,116194.0
2016-07-26 14:00:00,54.98,55.03,54.98,54.99,228453.0,43.2198,43.2591,43.2198,43.2277,228453.0
2016-07-26 14:10:00,55.0,55.0,54.97,54.99,156951.0,43.2355,43.2355,43.2119,43.2277,156951.0
2016-07-26 14:20:00,54.99,55.04,54.98,55.0,255239.0,43.2277,43.267,43.2198,43.2355,255239.0
2016-07-26 14:30:00,55.01,55.04,54.99,55.01,163537.0,43.2434,43.267,43.2277,43.2434,163537.0
2016-07-26 14:40:00,55.02,55.03,54.99,54.99,83319.0,43.2512,43.2591,43.2277,43.2277,83319.0
2016-07-26 14:50:00,54.99,55.0,54.97,54.98,254822.0,43.2277,43.2355,43.2119,43.2198,254822.0
2016-07-26 15:00:00,54.97,55.03,54.97,55.02,366746.0,43.2119,43.2591,43.2119,43.2512,366746.0
2016-07-26 15:10:00,55.02,55.03,54.98,54.99,61347.0,43.2512,43.2591,43.2198,43.2277,61347.0
2016-07-26 15:20:00,54.99,55.03,54.98,55.03,239729.0,43.2277,43.2591,43.2198,43.2591,239729.0
2016-07-26 15:30:00,55.03,55.04,55.01,55.03,257156.0,43.2591,43.267,43.2434,43.2591,257156.0
2016-07-26 15:40:00,55.02,55.03,55.01,55.01,264980.0,43.2512,43.2591,43.2434,43.2434,264980.0
2016-07-26 15:50:00,55.01,55.01,54.97,54.99,647063.0,43.2434,43.2434,43.2119,43.2277,647063.0
2016-07-27 09:30:00,54.94,54.94,54.54,54.55,689663.0,43.1883,43.1883,42.8739,42.8818,689663.0
2016-07-27 09:40:00,54.55,54.56,54.37,54.45,890138.0,42.8818,42.8896,42.7403,42.8032,890138.0
2016-07-27 09:50:00,54.45,54.55,54.45,54.51,402734.0,42.8032,42.8818,42.8032,42.8503,402734.0
2016-07-27 10:00:00,54.51,54.53,54.44,54.44,599214.0,42.8503,42.866,42.7953,42.7953,599214.0
2016-07-27 10:10:00,54.44,54.45,54.35,54.36,1301198.0,42.7953,42.8032,42.7246,42.7324,1301198.0
2016-07-27 10:20:00,54.36,54.36,54.26,54.27,664614.0,42.7324,42.7324,42.6538,42.6617,664614.0
2016-07-27 10:30:00,54.28,54.32,54.21,54.25,967034.0,42.6695,42.701,42.6145,42.6459,967034.0
2016-07-27 10:40:00,54.25,54.34,54.19,54.33,627280.0,42.6459,42.7167,42.5988,42.7088,627280.0
2016-07-27 10:50:00,54.33,54.38,54.32,54.32,662842.0,42.7088,42.7481,42.701,42.701,662842.0
2016-07-27 11:00:00,54.33,54.34,54.28,54.34,152267.0,42.7088,42.7167,42.6695,42.7167,152267.0
2016-07-27 11:10:00,54.34,54.36,54.3,54.33,217939.0,42.7167,42.7324,42.6852,42.7088,217939.0
2016-07-27 11:20:00,54.33,54.4,54.3,54.4,735285.0,42.7088,42.7639,42.6852,42.7639,735285.0
2016-07-27 11:30:00,54.4,54.4,54.26,54.27,421221.0,42.7639,42.7639,42.6538,42.6617,421221.0
2016-07-27 11:40:00,54.28,54.3,54.23,54.23,633299.0,42.6695,42.6852,42.6302,42.6302,633299.0
2016-07-27 11:50:00,54.23,54.27,54.18,54.19,312196.0,42.6302,42.6617,42.5909,42.5988,312196.0
2016-07-27 12:00:00,54.19,54.24,54.16,54.24,1147336.0,42.5988,42.6381,42.5752,42.6381,1147336.0
2016-07-27 12:10:00,54.24,54.31,54.24,54.31,703332.0,42.6381,42.6931,42.6381,42.6931,703332.0
2016-07-27 12:20:00,54.31,54.31,54.25,54.25,532437.0,42.6931,42.6931,42.6459,42.6459,532437.0
2016-07-27 12:30:00,54.25,54.28,54.24,54.27,91818.0,42.6459,42.6695,42.6381,42.6617,91818.0
2016-07-27 12:40:00,54.27,54.3,54.25,54.25,177546.0,42.6617,42.6852,42.6459,42.6459,177546.0
2016-07-27 12:50:00,54.25,54.27,54.22,54.24,157951.0,42.6459,42.6617,42.6224,42.6381,157951.0
2016-07-27 13:00:00,54.25,54.26,54.21,54.22,60794.0,42.6459,42.6538,42.6145,42.6224,60794.0
2016-07-27 13:10:00,54.22,54.23,54.17,54.2,146068.0,42.6224,42.6302,42.5831,42.6066,146068.0
2016-07-27 13:20:00,54.2,54.21,54.14,54.16,757581.0,42.6066,42.6145,42.5595,42.5752,757581.0
2016-07-27 13:30:00,54.16,54.2,54.15,54.19,207367.0,42.5752,42.6066,42.5673,42.5988,207367.0
2016-07-27 13:40:00,54.19,54.24,54.17,54.22,295828.0,42.5988,42.6381,42.5831,42.6224,295828.0
2016-07-27 13:50:00,54.22,54.22,54.16,54.21,566956.0,42.6224,42.6224,42.5752,42.6145,566956.0
2016-07-27 14:00:00,54.21,54.27,54.03,54.26,1286848.0,42.6145,42.6617,42.473,42.6538,1286848.0
2016-07-27 14:10:00,54.25,54.49,54.24,54.4,1228865.0,42.6459,42.8346,42.6381,42.7639,1228865.0
2016-07-27 14:20:00,54.4,54.43,54.3,54.3,156381.0,42.7639,42.7874,42.6852,42.6852,156381.0
2016-07-27 14:30:00,54.3,54.37,54.29,54.33,304743.0,42.6852,42.7403,42.6774,42.7088,304743.0
2016-07-27 14:40:00,54.33,54.35,54.3,54.33,165823.0,42.7088,42.7246,42.6852,42.7088,165823.0
2016-07-27 14:50:00,54.32,54.34,54.29,54.3,207551.0,42.701,42.7167,42.6774,42.6852,207551.0
2016-07-27 15:00:00,54.3,54.36,54.3,54.33,247082.0,42.6852,42.7324,42.6852,42.7088,247082.0
2016-07-27 15:10:00,54.33,54.38,54.32,54.36,228824.0,42.7088,42.7481,42.701,42.7324,228824.0
2016-07-27 15:20:00,54.36,54.37,54.3,54.33,245549.0,42.7324,42.7403,42.6852,42.7088,245549.0
2016-07-27 15:30:00,54.33,54.34,54.31,54.33,259010.0,42.7088,42.7167,42.6931,42.7088,259010.0
2016-07-27 15:40:00,54.33,54.36,54.2,54.21,427752.0,42.7088,42.7324,42.6066,42.6145,427752.0
2016-07-27 15:50:00,54.21,54.24,54.17,54.2,1643818.0,42.6145,42.6381,42.5831,42.6066,1643818.0
2016-07-28 09:30:00,54.51,54.51,54.09,54.15,957836.0,42.8503,42.8503,42.5202,42.5673,957836.0
2016-07-28 09:40:00,54.14,54.18,54.03,54.09,456342.0,42.5595,42.5909,42.473,42.5202,456342.0
2016-07-28 09:50:00,54.09,54.18,54.08,54.17,657897.0,42.5202,42.5909,42.5123,42.5831,657897.0
2016-07-28 10:00:00,54.18,54.24,54.16,54.16,195693.0,42.5909,42.6381,42.5752,42.5752,195693.0
2016-07-28 10:10:00,54.16,54.17,54.05,54.06,185322.0,42.5752,42.5831,42.4887,42.4966,185322.0
2016-07-28 10:20:00,54.06,54.13,54.05,54.13,183066.0,42.4966,42.5516,42.4887,42.5516,183066.0
2016-07-28 10:30:00,54.13,54.13,54.06,54.06,163546.0,42.5516,42.5516,42.4966,42.4966,163546.0
2016-07-28 10:40:00,54.06,54.11,54.05,54.08,184038.0,42.4966,42.5359,42.4887,42.5123,184038.0
2016-07-28 10:50:00,54.08,54.12,54.05,54.1,264664.0,42.5123,42.5437,42.4887,42.528,264664.0
2016-07-28 11:00:00,54.11,54.15,54.1,54.1,272199.0,42.5359,42.5673,42.528,42.528,272199.0
2016-07-28 11:10:00,54.11,54.13,54.09,54.11,248140.0,42.5359,42.5516,42.5202,42.5359,248140.0
2016-07-28 11:20:00,54.12,54.15,54.11,54.13,183822.0,42.5437,42.5673,42.5359,42.5516,183822.0
2016-07-28 11:30:00,54.13,54.14,54.06,54.1,552559.0,42.5516,42.5595,42.4966,42.528,552559.0
2016-07-28 11:40:00,54.09,54.18,54.08,54.18,93891.0,42.5202,42.5909,42.5123,42.5909,93891.0
2016-07-28 11:50:00,54.18,54.19,54.16,54.16,81371.0,42.5909,42.5988,42.5752,42.5752,81371.0
2016-07-28 12:00:00,54.16,54.22,54.15,54.21,265789.0,42.5752,42.6224,42.5673,42.6145,265789.0
2016-07-28 12:10:00,54.22,54.26,54.21,54.25,240065.0,42.6224,42.6538,42.6145,42.6459,240065.0
2016-07-28 12:20:00,54.24,54.25,54.2,54.21,409335.0,42.6381,42.6459,42.6066,42.6145,409335.0
2016-07-28 12:30:00,54.22,54.25,54.21,54.22,164347.0,42.6224,42.6459,42.6145,42.6224,164347.0
2016-07-28 12:40:00,54.22,54.25,54.21,54.24,333024.0,42.6224,42.6459,42.6145,42.6381,333024.0
2016-07-28 12:50:00,54.24,54.27,54.23,54.25,53090.0,42.6381,42.6617,42.6302,42.6459,53090.0
2016-07-28 13:00:00,54.26,54.29,54.24,54.28,55814.0,42.6538,42.6774,42.6381,42.6695,55814.0
2016-07-28 13:10:00,54.29,54.34,54.28,54.34,571609.0,42.6774,42.7167,42.6695,42.7167,571609.0
2016-07-28 13:20:00,54.33,54.37,54.32,54.37,159550.0,42.7088,42.7403,42.701,42.7403,159550.0
2016-07-28 13:30:00,54.36,54.37,54.33,54.33,80371.0,42.7324,42.7403,42.7088,42.7088,80371.0
2016-07-28 13:40:00,54.34,54.38,54.32,54.37,177204.0,42.7167,42.7481,42.701,42.7403,177204.0
2016-07-28 13:50:00,54.37,54.4,54.34,54.4,283129.0,42.7403,42.7639,42.7167,42.7639,283129.0
2016-07-28 14:00:00,54.4,54.41,54.38,54.39,79731.0,42.7639,42.7717,42.7481,42.756,79731.0
2016-07-28 14:10:00,54.39,54.41,54.37,54.39,104877.0,42.756,42.7717,42.7403,42.756,104877.0
2016-07-28 14:20:00,54.38,54.4,54.36,54.37,270199.0,42.7481,42.7639,42.7324,42.7403,270199.0
2016-07-28 14:30:00,54.37,54.42,54.36,54.41,589086.0,42.7403,42.7796,42.7324,42.7717,589086.0
2016-07-28 14:40:00,54.41,54.43,54.39,54.41,220795.0,42.7717,42.7874,42.756,42.7717,220795.0
2016-07-28 14:50:00,54.41,54.43,54.39,54.4,83143.0,42.7717,42.7874,42.756,42.7639,83143.0
2016-07-28 15:00:00,54.41,54.44,54.4,54.41,171971.0,42.7717,42.7953,42.7639,42.7717,171971.0
2016-07-28 15:10:00,54.41,54.43,54.41,54.41,86589.0,42.7717,42.7874,42.7717,42.7717,86589.0
2016-07-28 15:20:00,54.41,54.44,54.41,54.43,127599.0,42.7717,42.7953,42.7717,42.7874,127599.0
2016-07-28 15:30:00,54.43,54.49,54.42,54.48,190862.0,42.7874,42.8346,42.7796,42.8267,190862.0
2016-07-28 15:40:00,54.48,54.53,54.48,54.51,311080.0,42.8267,42.866,42.8267,42.8503,311080.0
2016-07-28 15:50:00,54.51,54.52,54.45,54.45,537711.0,42.8503,42.8582,42.8032,42.8032,537711.0
2016-07-29 09:30:00,54.5,54.62,54.41,54.54,376905.0,42.8425,42.9368,42.7717,42.8739,376905.0
2016-07-29 09:40:00,54.54,54.54,54.39,54.51,255103.0,42.8739,42.8739,42.756,42.8503,255103.0
2016-07-29 09:50:00,54.51,54.54,54.47,54.5,437696.0,42.8503,42.8739,42.8189,42.8425,437696.0
2016-07-29 10:00:00,54.5,54.53,54.44,54.52,692941.0,42.8425,42.866,42.7953,42.8582,692941.0
2016-07-29 10:10:00,54.52,54.58,54.5,54.52,244396.0,42.8582,42.9054,42.8425,42.8582,244396.0
2016-07-29 10:20:00,54.52,54.55,54.51,54.54,135843.0,42.8582,42.8818,42.8503,42.8739,135843.0
2016-07-29 10:30:00,54.53,54.68,54.52,54.68,219781.0,42.866,42.984,42.8582,42.984,219781.0
2016-07-29 10:40:00,54.68,54.71,54.64,54.68,129520.0,42.984,43.0075,42.9525,42.984,129520.0
2016-07-29 10:50:00,54.68,54.72,54.65,54.65,315427.0,42.984,43.0154,42.9604,42.9604,315427.0
2016-07-29 11:00:00,54.66,54.69,54.65,54.66,214938.0,42.9682,42.9918,42.9604,42.9682,214938.0
2016-07-29 11:10:00,54.67,54.7,54.65,54.66,115336.0,42.9761,42.9997,42.9604,42.9682,115336.0
2016-07-29 11:20:00,54.66,54.72,54.66,54.69,403725.0,42.9682,43.0154,42.9682,42.9918,403725.0
2016-07-29 11:30:00,54.69,54.75,54.67,54.73,147309.0,42.9918,43.039,42.9761,43.0233,147309.0
2016-07-29 11:40:00,54.73,54.76,54.69,54.71,72375.0,43.0233,43.0469,42.9918,43.0075,72375.0
2016-07-29 11:50:00,54.7,54.72,54.67,54.71,61794.0,42.9997,43.0154,42.9761,43.0075,61794.0
2016-07-29 12:00:00,54.71,54.78,54.71,54.75,185277.0,43.0075,43.0626,43.0075,43.039,185277.0
2016-07-29 12:10:00,54.75,54.76,54.72,54.72,73471.0,43.039,43.0469,43.0154,43.0154,73471.0
2016-07-29 12:20:00,54.72,54.72,54.69,54.69,281181.0,43.0154,43.0154,42.9918,42.9918,281181.0
2016-07-29 12:30:00,54.7,54.71,54.69,54.69,263329.0,42.9997,43.0075,42.9918,42.9918,263329.0
2016-07-29 12:40:00,54.7,54.7,54.67,54.69,303042.0,42.9997,42.9997,42.9761,42.9918,303042.0
2016-07-29 12:50:00,54.69,54.71,54.68,54.7,75021.0,42.9918,43.0075,42.984,42.9997,75021.0
2016-07-29 13:00:00,54.7,54.71,54.67,54.67,56880.0,42.9997,43.0075,42.9761,42.9761,56880.0
2016-07-29 13:10:00,54.67,54.69,54.66,54.67,129823.0,42.9761,42.9918,42.9682,42.9761,129823.0
2016-07-29 13:20:00,54.68,54.69,54.67,54.68,53257.0,42.984,42.9918,42.9761,42.984,53257.0
2016-07-29 13:30:00,54.69,54.71,54.68,54.69,68599.0,42.9918,43.0075,42.984,42.9918,68599.0
2016-07-29 13:40:00,54.7,54.7,54.67,54.69,79059.0,42.9997,42.9997,42.9761,42.9918,79059.0
2016-07-29 13:50:00,54.68,54.71,54.68,54.7,113817.0,42.984,43.0075,42.984,42.9997,113817.0
2016-07-29 14:00:00,54.69,54.72,54.68,54.72,83258.0,42.9918,43.0154,42.984,43.0154,83258.0
2016-07-29 14:10:00,54.71,54.73,54.68,54.69,488269.0,43.0075,43.0233,42.984,42.9918,488269.0
2016-07-29 14:20:00,54.69,54.73,54.68,54.72,125312.0,42.9918,43.0233,42.984,43.0154,125312.0
2016-07-29 14:30:00,54.73,54.73,54.64,54.65,100752.0,43.0233,43.0233,42.9525,42.9604,100752.0
2016-07-29 14:40:00,54.66,54.67,54.63,54.66,120202.0,42.9682,42.9761,42.9447,42.9682,120202.0
2016-07-29 14:50:00,54.66,54.7,54.66,54.68,116117.0,42.9682,42.9997,42.9682,42.984,116117.0
2016-07-29 15:00:00,54.68,54.69,54.63,54.67,149052.0,42.984,42.9918,42.9447,42.9761,149052.0
2016-07-29 15:10:00,54.66,54.7,54.65,54.66,125587.0,42.9682,42.9997,42.9604,42.9682,125587.0
2016-07-29 15:20:00,54.65,54.68,54.65,54.67,162380.0,42.9604,42.984,42.9604,42.9761,162380.0
2016-07-29 15:30:00,54.66,54.69,54.65,54.66,270749.0,42.9682,42.9918,42.9604,42.9682,270749.0
2016-07-29 15:40:00,54.66,54.77,54.66,54.75,507626.0,42.9682,43.0547,42.9682,43.039,507626.0
2016-07-29 15:50:00,54.76,54.76,54.68,54.69,896155.0,43.0469,43.0469,42.984,42.9918,896155.0
2016-08-01 09:30:00,54.7,54.73,54.57,54.57,958160.0,42.9997,43.0233,42.8975,42.8975,958160.0
2016-08-01 09:40:00,54.57,54.62,54.54,54.57,396854.0,42.8975,42.9368,42.8739,42.8975,396854.0
2016-08-01 09:50:00,54.56,54.62,54.5,54.61,451869.0,42.8896,42.9368,42.8425,42.9289,451869.0
2016-08-01 10:00:00,54.61,54.64,54.54,54.62,655638.0,42.9289,42.9525,42.8739,42.9368,655638.0
2016-08-01 10:10:00,54.62,54.71,54.59,54.69,529373.0,42.9368,43.0075,42.9132,42.9918,529373.0
2016-08-01 10:20:00,54.68,54.75,54.67,54.72,471624.0,42.984,43.039,42.9761,43.0154,471624.0
2016-08-01 10:30:00,54.71,54.79,54.7,54.79,532734.0,43.0075,43.0704,42.9997,43.0704,532734.0
2016-08-01 10:40:00,54.79,54.8,54.74,54.75,159296.0,43.0704,43.0783,43.0311,43.039,159296.0
2016-08-01 10:50:00,54.75,54.76,54.71,54.73,117920.0,43.039,43.0469,43.0075,43.0233,117920.0
2016-08-01 11:00:00,54.72,54.79,54.72,54.79,87397.0,43.0154,43.0704,43.0154,43.0704,87397.0
2016-08-01 11:10:00,54.78,54.83,54.78,54.83,409453.0,43.0626,43.1019,43.0626,43.1019,409453.0
2016-08-01 11:20:00,54.82,54.87,54.81,54.83,367707.0,43.094,43.1333,43.0862,43.1019,367707.0
2016-08-01 11:30:00,54.84,54.86,54.81,54.86,134591.0,43.1097,43.1255,43.0862,43.1255,134591.0
2016-08-01 11:40:00,54.85,54.87,54.83,54.86,82368.0,43.1176,43.1333,43.1019,43.1255,82368.0
2016-08-01 11:50:00,54.85,54.86,54.79,54.8,574792.0,43.1176,43.1255,43.0704,43.0783,574792.0
2016-08-01 12:00:00,54.8,54.8,54.75,54.77,112745.0,43.0783,43.0783,43.039,43.0547,112745.0
2016-08-01 12:10:00,54.77,54.77,54.72,54.73,146908.0,43.0547,43.0547,43.0154,43.0233,146908.0
2016-08-01 12:20:00,54.73,54.77,54.72,54.77,304350.0,43.0233,43.0547,43.0154,43.0547,304350.0
2016-08-01 12:30:00,54.77,54.81,54.75,54.8,91478.0,43.0547,43.0862,43.039,43.0783,91478.0
2016-08-01 12:40:00,54.81,54.83,54.79,54.81,81651.0,43.0862,43.1019,43.0704,43.0862,81651.0
2016-08-01 12:50:00,54.82,54.82,54.78,54.8,65709.0,43.094,43.094,43.0626,43.0783,65709.0
2016-08-01 13:00:00,54.8,54.8,54.76,54.8,149533.0,43.0783,43.0783,43.0469,43.0783,149533.0
2016-08-01 13:10:00,54.8,54.84,54.79,54.83,85520.0,43.0783,43.1097,43.0704,43.1019,85520.0
2016-08-01 13:20:00,54.84,54.85,54.8,54.82,148681.0,43.1097,43.1176,43.0783,43.094,148681.0
2016-08-01 13:30:00,54.81,54.82,54.78,54.78,191658.0,43.0862,43.094,43.0626,43.0626,191658.0
2016-08-01 13:40:00,54.78,54.79,54.73,54.74,327645.0,43.0626,43.0704,43.0233,43.0311,327645.0
2016-08-01 13:50:00,54.75,54.82,54.73,54.81,223422.0,43.039,43.094,43.0233,43.0862,223422.0
2016-08-01 14:00:00,54.82,54.83,54.79,54.8,201330.0,43.094,43.1019,43.0704,43.0783,201330.0
2016-08-01 14:10:00,54.8,54.82,54.75,54.8,188230.0,43.0783,43.094,43.039,43.0783,188230.0
2016-08-01 14:20:00,54.8,54.82,54.76,54.77,144144.0,43.0783,43.094,43.0469,43.0547,144144.0
2016-08-01 14:30:00,54.78,54.8,54.76,54.78,143221.0,43.0626,43.0783,43.0469,43.0626,143221.0
2016-08-01 14:40:00,54.78,54.8,54.74,54.8,163555.0,43.0626,43.0783,43.0311,43.0783,163555.0
2016-08-01 14:50:00,54.8,54.8,54.76,54.78,257170.0,43.0783,43.0783,43.0469,43.0626,257170.0
2016-08-01 15:00:00,54.78,54.79,54.75,54.75,224420.0,43.0626,43.0704,43.039,43.039,224420.0
2016-08-01 15:10:00,54.75,54.79,54.72,54.73,377722.0,43.039,43.0704,43.0154,43.0233,377722.0
2016-08-01 15:20:00,54.73,54.75,54.69,54.7,232947.0,43.0233,43.039,42.9918,42.9997,232947.0
2016-08-01 15:30:00,54.71,54.74,54.7,54.74,216044.0,43.0075,43.0311,42.9997,43.0311,216044.0
2016-08-01 15:40:00,54.73,54.78,54.72,54.73,504245.0,43.0233,43.0626,43.0154,43.0233,504245.0
2016-08-01 15:50:00,54.73,54.76,54.68,54.75,970744.0,43.0233,43.0469,42.984,43.039,970744.0
2016-08-02 09:30:00,54.78,54.89,54.78,54.79,681797.0,43.0626,43.149,43.0626,43.0704,681797.0
2016-08-02 09:40:00,54.8,54.85,54.66,54.7,1179676.0,43.0783,43.1176,42.9682,42.9997,1179676.0
2016-08-02 09:50:00,54.7,54.78,54.7,54.74,384236.0,42.9997,43.0626,42.9997,43.0311,384236.0
2016-08-02 10:00:00,54.74,54.75,54.66,54.71,239840.0,43.0311,43.039,42.9682,43.0075,239840.0
2016-08-02 10:10:00,54.71,54.72,54.62,54.63,585428.0,43.0075,43.0154,42.9368,42.9447,585428.0
2016-08-02 10:20:00,54.63,54.65,54.59,54.6,227003.0,42.9447,42.9604,42.9132,42.9211,227003.0
2016-08-02 10:30:00,54.6,54.65,54.59,54.62,191610.0,42.9211,42.9604,42.9132,42.9368,191610.0
2016-08-02 10:40:00,54.61,54.62,54.48,54.49,433808.0,42.9289,42.9368,42.8267,42.8346,433808.0
2016-08-02 10:50:00,54.48,54.53,54.44,54.51,422533.0,42.8267,42.866,42.7953,42.8503,422533.0
2016-08-02 11:00:00,54.51,54.63,54.5,54.62,234059.0,42.8503,42.9447,42.8425,42.9368,234059.0
2016-08-02 11:10:00,54.62,54.68,54.61,54.66,463909.0,42.9368,42.984,42.9289,42.9682,463909.0
2016-08-02 11:20:00,54.67,54.71,54.6,54.6,344424.0,42.9761,43.0075,42.9211,42.9211,344424.0
2016-08-02 11:30:00,54.6,54.65,54.59,54.65,166935.0,42.9211,42.9604,42.9132,42.9604,166935.0
2016-08-02 11:40:00,54.65,54.67,54.62,54.66,62236.0,42.9604,42.9761,42.9368,42.9682,62236.0
2016-08-02 11:50:00,54.66,54.66,54.59,54.61,620403.0,42.9682,42.9682,42.9132,42.9289,620403.0
2016-08-02 12:00:00,54.61,54.63,54.56,54.6,346807.0,42.9289,42.9447,42.8896,42.9211,346807.0
2016-08-02 12:10:00,54.59,54.65,54.59,54.63,110859.0,42.9132,42.9604,42.9132,42.9447,110859.0
2016-08-02 12:20:00,54.63,54.64,54.6,54.62,72229.0,42.9447,42.9525,42.9211,42.9368,72229.0
2016-08-02 12:30:00,54.62,54.64,54.59,54.6,161422.0,42.9368,42.9525,42.9132,42.9211,161422.0
2016-08-02 12:40:00,54.61,54.67,54.59,54.63,284626.0,42.9289,42.9761,42.9132,42.9447,284626.0
2016-08-02 12:50:00,54.63,54.65,54.52,54.55,542497.0,42.9447,42.9604,42.8582,42.8818,542497.0
2016-08-02 13:00:00,54.56,54.58,54.53,54.53,137801.0,42.8896,42.9054,42.866,42.866,137801.0
2016-08-02 13:10:00,54.53,54.55,54.52,54.53,95333.0,42.866,42.8818,42.8582,42.866,95333.0
2016-08-02 13:20:00,54.54,54.58,54.53,54.58,106208.0,42.8739,42.9054,42.866,42.9054,106208.0
2016-08-02 13:30:00,54.57,54.58,54.53,54.54,123126.0,42.8975,42.9054,42.866,42.8739,123126.0
2016-08-02 13:40:00,54.55,54.61,54.54,54.6,102774.0,42.8818,42.9289,42.8739,42.9211,102774.0
2016-08-02 13:50:00,54.6,54.61,54.58,54.6,118245.0,42.9211,42.9289,42.9054,42.9211,118245.0
2016-08-02 14:00:00,54.6,54.67,54.59,54.66,267181.0,42.9211,42.9761,42.9132,42.9682,267181.0
2016-08-02 14:10:00,54.66,54.7,54.64,54.68,148452.0,42.9682,42.9997,42.9525,42.984,148452.0
2016-08-02 14:20:00,54.69,54.71,54.66,54.69,187542.0,42.9918,43.0075,42.9682,42.9918,187542.0
2016-08-02 14:30:00,54.68,54.71,54.67,54.68,111464.0,42.984,43.0075,42.9761,42.984,111464.0
2016-08-02 14:40:00,54.68,54.71,54.67,54.68,193931.0,42.984,43.0075,42.9761,42.984,193931.0
2016-08-02 14:50:00,54.69,54.7,54.63,54.66,104760.0,42.9918,42.9997,42.9447,42.9682,104760.0
2016-08-02 15:00:00,54.65,54.68,54.64,54.65,105791.0,42.9604,42.984,42.9525,42.9604,105791.0
2016-08-02 15:10:00,54.65,54.66,54.6,54.65,109847.0,42.9604,42.9682,42.9211,42.9604,109847.0
2016-08-02 15:20:00,54.65,54.69,54.64,54.66,192212.0,42.9604,42.9918,42.9525,42.9682,192212.0
2016-08-02 15:30:00,54.66,54.71,54.65,54.69,220305.0,42.9682,43.0075,42.9604,42.9918,220305.0
2016-08-02 15:40:00,54.7,54.74,54.64,54.71,284771.0,42.9997,43.0311,42.9525,43.0075,284771.0
2016-08-02 15:50:00,54.71,54.71,54.67,54.7,832717.0,43.0075,43.0075,42.9761,42.9997,832717.0
2016-08-03 09:30:00,54.77,54.77,54.4,54.41,744749.0,43.0547,43.0547,42.7639,42.7717,744749.0
2016-08-03 09:40:00,54.41,54.53,54.41,54.51,760531.0,42.7717,42.866,42.7717,42.8503,760531.0
2016-08-03 09:50:00,54.51,54.52,54.45,54.47,507663.0,42.8503,42.8582,42.8032,42.8189,507663.0
2016-08-03 10:00:00,54.47,54.5,54.42,54.44,1043458.0,42.8189,42.8425,42.7796,42.7953,1043458.0
2016-08-03 10:10:00,54.44,54.49,54.43,54.47,523304.0,42.7953,42.8346,42.7874,42.8189,523304.0
2016-08-03 10:20:00,54.47,54.48,54.41,54.42,267848.0,42.8189,42.8267,42.7717,42.7796,267848.0
2016-08-03 10:30:00,54.41,54.51,54.4,54.47,228715.0,42.7717,42.8503,42.7639,42.8189,228715.0
2016-08-03 10:40:00,54.47,54.51,54.38,54.38,926113.0,42.8189,42.8503,42.7481,42.7481,926113.0
2016-08-03 10:50:00,54.38,54.41,54.36,54.38,291689.0,42.7481,42.7717,42.7324,42.7481,291689.0
2016-08-03 11:00:00,54.38,54.4,54.37,54.38,494509.0,42.7481,42.7639,42.7403,42.7481,494509.0
2016-08-03 11:10:00,54.38,54.39,54.34,54.36,208192.0,42.7481,42.756,42.7167,42.7324,208192.0
2016-08-03 11:20:00,54.35,54.4,54.3,54.31,159222.0,42.7246,42.7639,42.6852,42.6931,159222.0
2016-08-03 11:30:00,54.31,54.33,54.29,54.33,222124.0,42.6931,42.7088,42.6774,42.7088,222124.0
2016-08-03 11:40:00,54.32,54.33,54.26,54.3,727586.0,42.701,42.7088,42.6538,42.6852,727586.0
2016-08-03 11:50:00,54.3,54.32,54.29,54.3,167559.0,42.6852,42.701,42.6774,42.6852,167559.0
2016-08-03 12:00:00,54.3,54.31,54.27,54.3,54272.0,42.6852,42.6931,42.6617,42.6852,54272.0
2016-08-03 12:10:00,54.29,54.31,54.26,54.29,159643.0,42.6774,42.6931,42.6538,42.6774,159643.0
2016-08-03 12:20:00,54.3,54.3,54.26,54.28,58060.0,42.6852,42.6852,42.6538,42.6695,58060.0
2016-08-03 12:30:00,54.28,54.32,54.27,54.3,214668.0,42.6695,42.701,42.6617,42.6852,214668.0
2016-08-03 12:40:00,54.31,54.36,54.31,54.32,244917.0,42.6931,42.7324,42.6931,42.701,244917.0
2016-08-03 12:50:00,54.32,54.33,54.31,54.32,135344.0,42.701,42.7088,42.6931,42.701,135344.0
2016-08-03 13:00:00,54.32,54.32,54.28,54.29,170263.0,42.701,42.701,42.6695,42.6774,170263.0
2016-08-03 13:10:00,54.29,54.32,54.28,54.29,131266.0,42.6774,42.701,42.6695,42.6774,131266.0
2016-08-03 13:20:00,54.29,54.3,54.26,54.28,137322.0,42.6774,42.6852,42.6538,42.6695,137322.0
2016-08-03 13:30:00,54.28,54.3,54.28,54.28,113188.0,42.6695,42.6852,42.6695,42.6695,113188.0
2016-08-03 13:40:00,54.28,54.29,54.25,54.26,151575.0,42.6695,42.6774,42.6459,42.6538,151575.0
2016-08-03 13:50:00,54.26,54.29,54.25,54.28,284733.0,42.6538,42.6774,42.6459,42.6695,284733.0
2016-08-03 14:00:00,54.28,54.29,54.26,54.26,84337.0,42.6695,42.6774,42.6538,42.6538,84337.0
2016-08-03 14:10:00,54.26,54.28,54.23,54.24,317568.0,42.6538,42.6695,42.6302,42.6381,317568.0
2016-08-03 14:20:00,54.25,54.29,54.23,54.25,139879.0,42.6459,42.6774,42.6302,42.6459,139879.0
2016-08-03 14:30:00,54.25,54.27,54.23,54.26,75289.0,42.6459,42.6617,42.6302,42.6538,75289.0
2016-08-03 14:40:00,54.26,54.28,54.26,54.26,119490.0,42.6538,42.6695,42.6538,42.6538,119490.0
2016-08-03 14:50:00,54.26,54.29,54.25,54.26,145042.0,42.6538,42.6774,42.6459,42.6538,145042.0
2016-08-03 15:00:00,54.25,54.28,54.23,54.27,126617.0,42.6459,42.6695,42.6302,42.6617,126617.0
2016-08-03 15:10:00,54.27,54.28,54.25,54.26,252313.0,42.6617,42.6695,42.6459,42.6538,252313.0
2016-08-03 15:20:00,54.26,54.28,54.24,54.27,242813.0,42.6538,42.6695,42.6381,42.6617,242813.0
2016-08-03 15:30:00,54.28,54.31,54.26,54.3,299400.0,42.6695,42.6931,42.6538,42.6852,299400.0
2016-08-03 15:40:00,54.3,54.35,54.29,54.35,290925.0,42.6852,42.7246,42.6774,42.7246,290925.0
2016-08-03 15:50:00,54.35,54.41,54.34,54.39,992996.0,42.7246,42.7717,42.7167,42.756,992996.0
2016-08-04 09:30:00,54.47,54.65,54.47,54.64,390973.0,42.8189,42.9604,42.8189,42.9525,390973.0
2016-08-04 09:40:00,54.64,54.72,54.58,54.72,1861344.0,42.9525,43.0154,42.9054,43.0154,1861344.0
2016-08-04 09:50:00,54.72,54.72,54.63,54.65,395809.0,43.0154,43.0154,42.9447,42.9604,395809.0
2016-08-04 10:00:00,54.65,54.67,54.57,54.59,226661.0,42.9604,42.9761,42.8975,42.9132,226661.0
2016-08-04 10:10:00,54.59,54.62,54.54,54.54,294313.0,42.9132,42.9368,42.8739,42.8739,294313.0
2016-08-04 10:20:00,54.55,54.58,54.5,54.52,238325.0,42.8818,42.9054,42.8425,42.8582,238325.0
2016-08-04 10:30:00,54.52,54.56,54.5,54.55,147352.0,42.8582,42.8896,42.8425,42.8818,147352.0
2016-08-04 10:40:00,54.55,54.57,54.51,54.51,150002.0,42.8818,42.8975,42.8503,42.8503,150002.0
2016-08-04 10:50:00,54.51,54.54,54.48,54.52,288637.0,42.8503,42.8739,42.8267,42.8582,288637.0
2016-08-04 11:00:00,54.52,54.55,54.5,54.52,210322.0,42.8582,42.8818,42.8425,42.8582,210322.0
2016-08-04 11:10:00,54.52,54.53,54.49,54.51,84362.0,42.8582,42.866,42.8346,42.8503,84362.0
2016-08-04 11:20:00,54.51,54.51,54.42,54.46,275710.0,42.8503,42.8503,42.7796,42.811,275710.0
2016-08-04 11:30:00,54.45,54.53,54.45,54.52,153327.0,42.8032,42.866,42.8032,42.8582,153327.0
2016-08-04 11:40:00,54.52,54.57,54.52,54.53,323114.0,42.8582,42.8975,42.8582,42.866,323114.0
2016-08-04 11:50:00,54.53,54.55,54.5,54.53,212992.0,42.866,42.8818,42.8425,42.866,212992.0
2016-08-04 12:00:00,54.53,54.54,54.5,54.5,172337.0,42.866,42.8739,42.8425,42.8425,172337.0
2016-08-04 12:10:00,54.51,54.51,54.49,54.49,119100.0,42.8503,42.8503,42.8346,42.8346,119100.0
2016-08-04 12:20:00,54.5,54.51,54.48,54.48,85990.0,42.8425,42.8503,42.8267,42.8267,85990.0
2016-08-04 12:30:00,54.48,54.49,54.45,54.46,54972.0,42.8267,42.8346,42.8032,42.811,54972.0
2016-08-04 12:40:00,54.45,54.47,54.44,54.47,164468.0,42.8032,42.8189,42.7953,42.8189,164468.0
2016-08-04 12:50:00,54.46,54.48,54.45,54.45,134982.0,42.811,42.8267,42.8032,42.8032,134982.0
2016-08-04 13:00:00,54.45,54.46,54.42,54.42,36672.0,42.8032,42.811,42.7796,42.7796,36672.0
2016-08-04 13:10:00,54.42,54.44,54.4,54.41,84570.0,42.7796,42.7953,42.7639,42.7717,84570.0
2016-08-04 13:20:00,54.41,54.44,54.39,54.41,125639.0,42.7717,42.7953,42.756,42.7717,125639.0
2016-08-04 13:30:00,54.41,54.42,54.37,54.38,46735.0,42.7717,42.7796,42.7403,42.7481,46735.0
2016-08-04 13:40:00,54.38,54.39,54.37,54.38,52874.0,42.7481,42.756,42.7403,42.7481,52874.0
2016-08-04 13:50:00,54.38,54.38,54.35,54.37,233202.0,42.7481,42.7481,42.7246,42.7403,233202.0
2016-08-04 14:00:00,54.36,54.41,54.36,54.39,158930.0,42.7324,42.7717,42.7324,42.756,158930.0
2016-08-04 14:10:00,54.39,54.4,54.33,54.35,120545.0,42.756,42.7639,42.7088,42.7246,120545.0
2016-08-04 14:20:00,54.34,54.37,54.34,54.36,94212.0,42.7167,42.7403,42.7167,42.7324,94212.0
2016-08-04 14:30:00,54.36,54.39,54.36,54.38,49619.0,42.7324,42.756,42.7324,42.7481,49619.0
2016-08-04 14:40:00,54.37,54.4,54.37,54.39,145367.0,42.7403,42.7639,42.7403,42.756,145367.0
2016-08-04 14:50:00,54.39,54.4,54.38,54.38,63465.0,42.756,42.7639,42.7481,42.7481,63465.0
2016-08-04 15:00:00,54.39,54.4,54.36,54.39,139254.0,42.756,42.7639,42.7324,42.756,139254.0
2016-08-04 15:10:00,54.39,54.41,54.37,54.41,51588.0,42.756,42.7717,42.7403,42.7717,51588.0
2016-08-04 15:20:00,54.41,54.44,54.4,54.44,58067.0,42.7717,42.7953,42.7639,42.7953,58067.0
2016-08-04 15:30:00,54.44,54.5,54.43,54.5,139286.0,42.7953,42.8425,42.7874,42.8425,139286.0
2016-08-04 15:40:00,54.5,54.54,54.49,54.53,415162.0,42.8425,42.8739,42.8346,42.866,415162.0
2016-08-04 15:50:00,54.53,54.53,54.5,54.51,634842.0,42.866,42.866,42.8425,42.8503,634842.0
2016-08-05 09:30:00,54.65,54.77,54.63,54.75,850281.0,42.9604,43.0547,42.9447,43.039,850281.0
2016-08-05 09:40:00,54.75,54.86,54.73,54.85,252054.0,43.039,43.1255,43.0233,43.1176,252054.0
2016-08-05 09:50:00,54.85,54.87,54.8,54.82,263495.0,43.1176,43.1333,43.0783,43.094,263495.0
2016-08-05 10:00:00,54.82,54.85,54.76,54.76,544228.0,43.094,43.1176,43.0469,43.0469,544228.0
2016-08-05 10:10:00,54.77,54.78,54.71,54.72,197716.0,43.0547,43.0626,43.0075,43.0154,197716.0
2016-08-05 10:20:00,54.72,54.74,54.67,54.72,295916.0,43.0154,43.0311,42.9761,43.0154,295916.0
2016-08-05 10:30:00,54.72,54.77,54.71,54.74,200681.0,43.0154,43.0547,43.0075,43.0311,200681.0
2016-08-05 10:40:00,54.75,54.79,54.73,54.78,79129.0,43.039,43.0704,43.0233,43.0626,79129.0
2016-08-05 10:50:00,54.78,54.83,54.78,54.81,311201.0,43.0626,43.1019,43.0626,43.0862,311201.0
2016-08-05 11:00:00,54.81,54.87,54.81,54.82,278787.0,43.0862,43.1333,43.0862,43.094,278787.0
2016-08-05 11:10:00,54.82,54.83,54.78,54.8,593794.0,43.094,43.1019,43.0626,43.0783,593794.0
2016-08-05 11:20:00,54.8,54.81,54.77,54.79,304681.0,43.0783,43.0862,43.0547,43.0704,304681.0
2016-08-05 11:30:00,54.8,54.8,54.77,54.78,227527.0,43.0783,43.0783,43.0547,43.0626,227527.0
2016-08-05 11:40:00,54.78,54.79,54.76,54.76,537679.0,43.0626,43.0704,43.0469,43.0469,537679.0
2016-08-05 11:50:00,54.76,54.76,54.72,54.73,112663.0,43.0469,43.0469,43.0154,43.0233,112663.0
2016-08-05 12:00:00,54.73,54.75,54.72,54.75,70478.0,43.0233,43.039,43.0154,43.039,70478.0
2016-08-05 12:10:00,54.75,54.78,54.74,54.77,315131.0,43.039,43.0626,43.0311,43.0547,315131.0
2016-08-05 12:20:00,54.77,54.77,54.74,54.75,173843.0,43.0547,43.0547,43.0311,43.039,173843.0
2016-08-05 12:30:00,54.75,54.75,54.71,54.73,157504.0,43.039,43.039,43.0075,43.0233,157504.0
2016-08-05 12:40:00,54.73,54.74,54.71,54.73,62917.0,43.0233,43.0311,43.0075,43.0233,62917.0
2016-08-05 12:50:00,54.73,54.73,54.71,54.72,177099.0,43.0233,43.0233,43.0075,43.0154,177099.0
2016-08-05 13:00:00,54.72,54.72,54.66,54.66,455596.0,43.0154,43.0154,42.9682,42.9682,455596.0
2016-08-05 13:10:00,54.66,54.67,54.63,54.63,132201.0,42.9682,42.9761,42.9447,42.9447,132201.0
2016-08-05 13:20:00,54.63,54.64,54.58,54.59,142484.0,42.9447,42.9525,42.9054,42.9132,142484.0
2016-08-05 13:30:00,54.59,54.61,54.58,54.6,132845.0,42.9132,42.9289,42.9054,42.9211,132845.0
2016-08-05 13:40:00,54.6,54.63,54.6,54.62,178164.0,42.9211,42.9447,42.9211,42.9368,178164.0
2016-08-05 13:50:00,54.62,54.64,54.6,54.6,174611.0,42.9368,42.9525,42.9211,42.9211,174611.0
2016-08-05 14:00:00,54.6,54.62,54.57,54.58,259786.0,42.9211,42.9368,42.8975,42.9054,259786.0
2016-08-05 14:10:00,54.58,54.59,54.55,54.56,155979.0,42.9054,42.9132,42.8818,42.8896,155979.0
2016-08-05 14:20:00,54.56,54.58,54.55,54.55,110268.0,42.8896,42.9054,42.8818,42.8818,110268.0
2016-08-05 14:30:00,54.55,54.57,54.52,54.52,233285.0,42.8818,42.8975,42.8582,42.8582,233285.0
2016-08-05 14:40:00,54.52,54.52,54.48,54.49,342909.0,42.8582,42.8582,42.8267,42.8346,342909.0
2016-08-05 14:50:00,54.49,54.54,54.49,54.53,269780.0,42.8346,42.8739,42.8346,42.866,269780.0
2016-08-05 15:00:00,54.53,54.59,54.53,54.59,229186.0,42.866,42.9132,42.866,42.9132,229186.0
2016-08-05 15:10:00,54.59,54.62,54.58,54.59,307553.0,42.9132,42.9368,42.9054,42.9132,307553.0
2016-08-05 15:20:00,54.59,54.6,54.55,54.58,283239.0,42.9132,42.9211,42.8818,42.9054,283239.0
2016-08-05 15:30:00,54.58,54.62,54.55,54.61,452128.0,42.9054,42.9368,42.8818,42.9289,452128.0
2016-08-05 15:40:00,54.61,54.64,54.57,54.57,508375.0,42.9289,42.9525,42.8975,42.8975,508375.0
2016-08-05 15:50:00,54.58,54.61,54.57,54.6,1237879.0,42.9054,42.9289,42.8975,42.9211,1237879.0
2016-08-08 09:30:00,54.82,54.86,54.36,54.41,428313.0,43.094,43.1255,42.7324,42.7717,428313.0
2016-08-08 09:40:00,54.41,54.45,54.36,54.39,258505.0,42.7717,42.8032,42.7324,42.756,258505.0
2016-08-08 09:50:00,54.38,54.46,54.37,54.42,205941.0,42.7481,42.811,42.7403,42.7796,205941.0
2016-08-08 10:00:00,54.42,54.53,54.42,54.48,338895.0,42.7796,42.866,42.7796,42.8267,338895.0
2016-08-08 10:10:00,54.48,54.53,54.47,54.52,352821.0,42.8267,42.866,42.8189,42.8582,352821.0
2016-08-08 10:20:00,54.52,54.65,54.51,54.61,458410.0,42.8582,42.9604,42.8503,42.9289,458410.0
2016-08-08 10:30:00,54.6,54.61,54.54,54.58,124945.0,42.9211,42.9289,42.8739,42.9054,124945.0
2016-08-08 10:40:00,54.58,54.61,54.55,54.56,100405.0,42.9054,42.9289,42.8818,42.8896,100405.0
2016-08-08 10:50:00,54.57,54.61,54.56,54.56,78859.0,42.8975,42.9289,42.8896,42.8896,78859.0
2016-08-08 11:00:00,54.57,54.58,54.53,54.55,122974.0,42.8975,42.9054,42.866,42.8818,122974.0
2016-08-08 11:10:00,54.55,54.56,54.5,54.5,82291.0,42.8818,42.8896,42.8425,42.8425,82291.0
2016-08-08 11:20:00,54.5,54.55,54.5,54.55,132128.0,42.8425,42.8818,42.8425,42.8818,132128.0
2016-08-08 11:30:00,54.54,54.56,54.51,54.56,180743.0,42.8739,42.8896,42.8503,42.8896,180743.0
2016-08-08 11:40:00,54.55,54.59,54.55,54.58,126766.0,42.8818,42.9132,42.8818,42.9054,126766.0
2016-08-08 11:50:00,54.59,54.6,54.54,54.54,117722.0,42.9132,42.9211,42.8739,42.8739,117722.0
2016-08-08 12:00:00,54.54,54.57,54.53,54.54,171856.0,42.8739,42.8975,42.866,42.8739,171856.0
2016-08-08 12:10:00,54.54,54.56,54.53,54.55,101280.0,42.8739,42.8896,42.866,42.8818,101280.0
2016-08-08 12:20:00,54.55,54.56,54.53,54.53,1358045.0,42.8818,42.8896,42.866,42.866,1358045.0
2016-08-08 12:30:00,54.53,54.54,54.49,54.5,194329.0,42.866,42.8739,42.8346,42.8425,194329.0
2016-08-08 12:40:00,54.49,54.5,54.46,54.48,107680.0,42.8346,42.8425,42.811,42.8267,107680.0
2016-08-08 12:50:00,54.48,54.49,54.46,54.47,104033.0,42.8267,42.8346,42.811,42.8189,104033.0
2016-08-08 13:00:00,54.46,54.47,54.43,54.45,91136.0,42.811,42.8189,42.7874,42.8032,91136.0
2016-08-08 13:10:00,54.45,54.47,54.44,54.45,96632.0,42.8032,42.8189,42.7953,42.8032,96632.0
2016-08-08 13:20:00,54.45,54.47,54.43,54.43,292913.0,42.8032,42.8189,42.7874,42.7874,292913.0
2016-08-08 13:30:00,54.43,54.47,54.43,54.46,71794.0,42.7874,42.8189,42.7874,42.811,71794.0
2016-08-08 13:40:00,54.47,54.49,54.46,54.47,100243.0,42.8189,42.8346,42.811,42.8189,100243.0
2016-08-08 13:50:00,54.48,54.49,54.46,54.49,57513.0,42.8267,42.8346,42.811,42.8346,57513.0
2016-08-08 14:00:00,54.49,54.5,54.47,54.49,145803.0,42.8346,42.8425,42.8189,42.8346,145803.0
2016-08-08 14:10:00,54.49,54.49,54.45,54.47,93593.0,42.8346,42.8346,42.8032,42.8189,93593.0
2016-08-08 14:20:00,54.47,54.48,54.46,54.47,76679.0,42.8189,42.8267,42.811,42.8189,76679.0
2016-08-08 14:30:00,54.47,54.5,54.46,54.48,225460.0,42.8189,42.8425,42.811,42.8267,225460.0
2016-08-08 14:40:00,54.48,54.49,54.47,54.48,106961.0,42.8267,42.8346,42.8189,42.8267,106961.0
2016-08-08 14:50:00,54.48,54.5,54.48,54.48,144625.0,42.8267,42.8425,42.8267,42.8267,144625.0
2016-08-08 15:00:00,54.48,54.51,54.47,54.51,74428.0,42.8267,42.8503,42.8189,42.8503,74428.0
2016-08-08 15:10:00,54.5,54.51,54.48,54.51,171200.0,42.8425,42.8503,42.8267,42.8503,171200.0
2016-08-08 15:20:00,54.51,54.51,54.49,54.49,97659.0,42.8503,42.8503,42.8346,42.8346,97659.0
2016-08-08 15:30:00,54.49,54.51,54.49,54.51,162846.0,42.8346,42.8503,42.8346,42.8503,162846.0
2016-08-08 15:40:00,54.5,54.54,54.5,54.53,144554.0,42.8425,42.8739,42.8425,42.866,144554.0
2016-08-08 15:50:00,54.53,54.55,54.53,54.54,461658.0,42.866,42.8818,42.866,42.8739,461658.0
2016-08-09 09:30:00,54.53,54.62,54.53,54.59,518140.0,42.866,42.9368,42.866,42.9132,518140.0
2016-08-09 09:40:00,54.59,54.69,54.56,54.68,264955.0,42.9132,42.9918,42.8896,42.984,264955.0
2016-08-09 09:50:00,54.69,54.76,54.64,54.76,225190.0,42.9918,43.0469,42.9525,43.0469,225190.0
2016-08-09 10:00:00,54.76,54.81,54.74,54.77,217230.0,43.0469,43.0862,43.0311,43.0547,217230.0
2016-08-09 10:10:00,54.76,54.81,54.75,54.8,206147.0,43.0469,43.0862,43.039,43.0783,206147.0
2016-08-09 10:20:00,54.81,54.84,54.79,54.84,175018.0,43.0862,43.1097,43.0704,43.1097,175018.0
2016-08-09 10:30:00,54.84,54.84,54.79,54.82,288432.0,43.1097,43.1097,43.0704,43.094,288432.0
2016-08-09 10:40:00,54.81,54.86,54.79,54.86,187090.0,43.0862,43.1255,43.0704,43.1255,187090.0
2016-08-09 10:50:00,54.86,54.88,54.84,54.85,485777.0,43.1255,43.1412,43.1097,43.1176,485777.0
2016-08-09 11:00:00,54.85,54.87,54.83,54.87,125651.0,43.1176,43.1333,43.1019,43.1333,125651.0
2016-08-09 11:10:00,54.87,54.9,54.86,54.87,135533.0,43.1333,43.1569,43.1255,43.1333,135533.0
2016-08-09 11:20:00,54.87,54.87,54.83,54.84,136003.0,43.1333,43.1333,43.1019,43.1097,136003.0
2016-08-09 11:30:00,54.85,54.86,54.84,54.86,102447.0,43.1176,43.1255,43.1097,43.1255,102447.0
2016-08-09 11:40:00,54.86,54.89,54.85,54.88,102277.0,43.1255,43.149,43.1176,43.1412,102277.0
2016-08-09 11:50:00,54.87,54.87,54.83,54.85,117791.0,43.1333,43.1333,43.1019,43.1176,117791.0
2016-08-09 12:00:00,54.85,54.86,54.84,54.85,100705.0,43.1176,43.1255,43.1097,43.1176,100705.0
2016-08-09 12:10:00,54.84,54.85,54.82,54.83,102252.0,43.1097,43.1176,43.094,43.1019,102252.0
2016-08-09 12:20:00,54.83,54.83,54.76,54.78,139142.0,43.1019,43.1019,43.0469,43.0626,139142.0
2016-08-09 12:30:00,54.78,54.81,54.75,54.81,74727.0,43.0626,43.0862,43.039,43.0862,74727.0
2016-08-09 12:40:00,54.8,54.81,54.77,54.78,87143.0,43.0783,43.0862,43.0547,43.0626,87143.0
2016-08-09 12:50:00,54.79,54.79,54.75,54.78,320944.0,43.0704,43.0704,43.039,43.0626,320944.0
2016-08-09 13:00:00,54.78,54.78,54.76,54.77,86731.0,43.0626,43.0626,43.0469,43.0547,86731.0
2016-08-09 13:10:00,54.77,54.78,54.74,54.76,187924.0,43.0547,43.0626,43.0311,43.0469,187924.0
2016-08-09 13:20:00,54.76,54.76,54.74,54.76,91181.0,43.0469,43.0469,43.0311,43.0469,91181.0
2016-08-09 13:30:00,54.76,54.76,54.73,54.74,97772.0,43.0469,43.0469,43.0233,43.0311,97772.0
2016-08-09 13:40:00,54.73,54.74,54.7,54.72,110361.0,43.0233,43.0311,42.9997,43.0154,110361.0
2016-08-09 13:50:00,54.72,54.73,54.69,54.71,81972.0,43.0154,43.0233,42.9918,43.0075,81972.0
2016-08-09 14:00:00,54.72,54.73,54.69,54.71,76508.0,43.0154,43.0233,42.9918,43.0075,76508.0
2016-08-09 14:10:00,54.71,54.72,54.68,54.72,320717.0,43.0075,43.0154,42.984,43.0154,320717.0
2016-08-09 14:20:00,54.72,54.72,54.68,54.68,80922.0,43.0154,43.0154,42.984,42.984,80922.0
2016-08-09 14:30:00,54.68,54.68,54.62,54.63,147768.0,42.984,42.984,42.9368,42.9447,147768.0
2016-08-09 14:40:00,54.63,54.65,54.62,54.63,87008.0,42.9447,42.9604,42.9368,42.9447,87008.0
2016-08-09 14:50:00,54.63,54.67,54.63,54.66,135818.0,42.9447,42.9761,42.9447,42.9682,135818.0
2016-08-09 15:00:00,54.66,54.67,54.65,54.66,114514.0,42.9682,42.9761,42.9604,42.9682,114514.0
2016-08-09 15:10:00,54.66,54.67,54.63,54.65,228266.0,42.9682,42.9761,42.9447,42.9604,228266.0
2016-08-09 15:20:00,54.65,54.68,54.64,54.68,176191.0,42.9604,42.984,42.9525,42.984,176191.0
2016-08-09 15:30:00,54.68,54.7,54.67,54.7,224120.0,42.984,42.9997,42.9761,42.9997,224120.0
2016-08-09 15:40:00,54.7,54.72,54.68,54.7,493517.0,42.9997,43.0154,42.984,42.9997,493517.0
2016-08-09 15:50:00,54.71,54.71,54.68,54.69,504171.0,43.0075,43.0075,42.984,42.9918,504171.0
2016-08-10 09:30:00,54.85,55.01,54.8,54.97,757212.0,43.1176,43.2434,43.0783,43.2119,757212.0
2016-08-10 09:40:00,54.96,55.0,54.94,54.97,275083.0,43.2041,43.2355,43.1883,43.2119,275083.0
2016-08-10 09:50:00,54.96,54.97,54.9,54.91,131949.0,43.2041,43.2119,43.1569,43.1648,131949.0
2016-08-10 10:00:00,54.91,54.91,54.85,54.91,193073.0,43.1648,43.1648,43.1176,43.1648,193073.0
2016-08-10 10:10:00,54.91,54.91,54.86,54.9,194853.0,43.1648,43.1648,43.1255,43.1569,194853.0
2016-08-10 10:20:00,54.9,54.92,54.88,54.92,205789.0,43.1569,43.1726,43.1412,43.1726,205789.0
2016-08-10 10:30:00,54.92,54.93,54.86,54.87,240920.0,43.1726,43.1805,43.1255,43.1333,240920.0
2016-08-10 10:40:00,54.87,54.88,54.86,54.88,101802.0,43.1333,43.1412,43.1255,43.1412,101802.0
2016-08-10 10:50:00,54.88,54.9,54.84,54.87,249380.0,43.1412,43.1569,43.1097,43.1333,249380.0
2016-08-10 11:00:00,54.87,54.91,54.86,54.89,97422.0,43.1333,43.1648,43.1255,43.149,97422.0
2016-08-10 11:10:00,54.88,54.89,54.83,54.83,121546.0,43.1412,43.149,43.1019,43.1019,121546.0
2016-08-10 11:20:00,54.83,54.84,54.79,54.83,216293.0,43.1019,43.1097,43.0704,43.1019,216293.0
2016-08-10 11:30:00,54.84,54.89,54.83,54.89,89801.0,43.1097,43.149,43.1019,43.149,89801.0
2016-08-10 11:40:00,54.89,54.91,54.88,54.9,113810.0,43.149,43.1648,43.1412,43.1569,113810.0
2016-08-10 11:50:00,54.9,54.91,54.87,54.87,47139.0,43.1569,43.1648,43.1333,43.1333,47139.0
2016-08-10 12:00:00,54.86,54.9,54.85,54.89,135407.0,43.1255,43.1569,43.1176,43.149,135407.0
2016-08-10 12:10:00,54.89,54.9,54.88,54.9,47327.0,43.149,43.1569,43.1412,43.1569,47327.0
2016-08-10 12:20:00,54.9,54.9,54.88,54.88,33555.0,43.1569,43.1569,43.1412,43.1412,33555.0
2016-08-10 12:30:00,54.89,54.91,54.88,54.91,30170.0,43.149,43.1648,43.1412,43.1648,30170.0
2016-08-10 12:40:00,54.91,54.91,54.87,54.89,145339.0,43.1648,43.1648,43.1333,43.149,145339.0
2016-08-10 12:50:00,54.9,54.93,54.89,54.93,21273.0,43.1569,43.1805,43.149,43.1805,21273.0
2016-08-10 13:00:00,54.93,54.94,54.92,54.94,32479.0,43.1805,43.1883,43.1726,43.1883,32479.0
2016-08-10 13:10:00,54.94,54.94,54.91,54.91,97797.0,43.1883,43.1883,43.1648,43.1648,97797.0
2016-08-10 13:20:00,54.91,54.92,54.9,54.91,69271.0,43.1648,43.1726,43.1569,43.1648,69271.0
2016-08-10 13:30:00,54.91,54.93,54.9,54.91,46784.0,43.1648,43.1805,43.1569,43.1648,46784.0
2016-08-10 13:40:00,54.91,54.93,54.9,54.91,47176.0,43.1648,43.1805,43.1569,43.1648,47176.0
2016-08-10 13:50:00,54.91,54.93,54.89,54.9,83553.0,43.1648,43.1805,43.149,43.1569,83553.0
2016-08-10 14:00:00,54.89,54.92,54.86,54.88,89056.0,43.149,43.1726,43.1255,43.1412,89056.0
2016-08-10 14:10:00,54.88,54.91,54.83,54.84,112485.0,43.1412,43.1648,43.1019,43.1097,112485.0
2016-08-10 14:20:00,54.85,54.85,54.8,54.83,73177.0,43.1176,43.1176,43.0783,43.1019,73177.0
2016-08-10 14:30:00,54.83,54.85,54.82,54.85,146056.0,43.1019,43.1176,43.094,43.1176,146056.0
2016-08-10 14:40:00,54.85,54.87,54.84,54.87,158423.0,43.1176,43.1333,43.1097,43.1333,158423.0
2016-08-10 14:50:00,54.87,54.87,54.84,54.86,55609.0,43.1333,43.1333,43.1097,43.1255,55609.0
2016-08-10 15:00:00,54.86,54.88,54.84,54.88,62259.0,43.1255,43.1412,43.1097,43.1412,62259.0
2016-08-10 15:10:00,54.88,54.9,54.87,54.9,192058.0,43.1412,43.1569,43.1333,43.1569,192058.0
2016-08-10 15:20:00,54.89,54.93,54.89,54.91,67670.0,43.149,43.1805,43.149,43.1648,67670.0
2016-08-10 15:30:00,54.91,54.93,54.89,54.91,244021.0,43.1648,43.1805,43.149,43.1648,244021.0
2016-08-10 15:40:00,54.91,54.92,54.87,54.88,392195.0,43.1648,43.1726,43.1333,43.1412,392195.0
2016-08-10 15:50:00,54.88,54.92,54.86,54.91,1244954.0,43.1412,43.1726,43.1255,43.1648,1244954.0
2016-08-11 09:30:00,55.03,55.18,55.03,55.13,380425.0,43.2591,43.377,43.2591,43.3377,380425.0
2016-08-11 09:40:00,55.13,55.13,55.0,55.01,449442.0,43.3377,43.3377,43.2355,43.2434,449442.0
2016-08-11 09:50:00,55.0,55.05,54.96,54.96,110174.0,43.2355,43.2748,43.2041,43.2041,110174.0
2016-08-11 10:00:00,54.96,54.98,54.92,54.93,109870.0,43.2041,43.2198,43.1726,43.1805,109870.0
2016-08-11 10:10:00,54.93,54.99,54.9,54.98,120023.0,43.1805,43.2277,43.1569,43.2198,120023.0
2016-08-11 10:20:00,54.98,55.0,54.96,54.99,336866.0,43.2198,43.2355,43.2041,43.2277,336866.0
2016-08-11 10:30:00,55.0,55.07,54.98,55.05,143976.0,43.2355,43.2905,43.2198,43.2748,143976.0
2016-08-11 10:40:00,55.05,55.09,55.05,55.07,135635.0,43.2748,43.3063,43.2748,43.2905,135635.0
2016-08-11 10:50:00,55.07,55.07,55.02,55.03,94487.0,43.2905,43.2905,43.2512,43.2591,94487.0
2016-08-11 11:00:00,55.03,55.06,55.02,55.04,75247.0,43.2591,43.2827,43.2512,43.267,75247.0
2016-08-11 11:10:00,55.05,55.05,54.98,54.99,104676.0,43.2748,43.2748,43.2198,43.2277,104676.0
2016-08-11 11:20:00,54.99,54.99,54.95,54.98,111279.0,43.2277,43.2277,43.1962,43.2198,111279.0
2016-08-11 11:30:00,54.98,55.02,54.97,54.99,104218.0,43.2198,43.2512,43.2119,43.2277,104218.0
2016-08-11 11:40:00,55.0,55.0,54.96,54.97,293427.0,43.2355,43.2355,43.2041,43.2119,293427.0
2016-08-11 11:50:00,54.96,54.98,54.95,54.96,99274.0,43.2041,43.2198,43.1962,43.2041,99274.0
2016-08-11 12:00:00,54.96,54.98,54.94,54.95,69009.0,43.2041,43.2198,43.1883,43.1962,69009.0
2016-08-11 12:10:00,54.95,54.95,54.92,54.92,69724.0,43.1962,43.1962,43.1726,43.1726,69724.0
2016-08-11 12:20:00,54.93,54.95,54.92,54.93,107309.0,43.1805,43.1962,43.1726,43.1805,107309.0
2016-08-11 12:30:00,54.93,54.95,54.92,54.94,49394.0,43.1805,43.1962,43.1726,43.1883,49394.0
2016-08-11 12:40:00,54.93,54.94,54.91,54.93,47517.0,43.1805,43.1883,43.1648,43.1805,47517.0
2016-08-11 12:50:00,54.93,54.93,54.9,54.91,166485.0,43.1805,43.1805,43.1569,43.1648,166485.0
2016-08-11 13:00:00,54.91,54.96,54.91,54.95,154296.0,43.1648,43.2041,43.1648,43.1962,154296.0
2016-08-11 13:10:00,54.95,54.95,54.91,54.92,299676.0,43.1962,43.1962,43.1648,43.1726,299676.0
2016-08-11 13:20:00,54.92,54.95,54.91,54.93,93504.0,43.1726,43.1962,43.1648,43.1805,93504.0
2016-08-11 13:30:00,54.94,54.96,54.92,54.92,71316.0,43.1883,43.2041,43.1726,43.1726,71316.0
2016-08-11 13:40:00,54.92,54.93,54.91,54.91,83573.0,43.1726,43.1805,43.1648,43.1648,83573.0
2016-08-11 13:50:00,54.91,54.93,54.89,54.9,75888.0,43.1648,43.1805,43.149,43.1569,75888.0
2016-08-11 14:00:00,54.9,54.94,54.89,54.91,115599.0,43.1569,43.1883,43.149,43.1648,115599.0
2016-08-11 14:10:00,54.91,54.93,54.91,54.92,97721.0,43.1648,43.1805,43.1648,43.1726,97721.0
2016-08-11 14:20:00,54.92,54.93,54.9,54.92,63402.0,43.1726,43.1805,43.1569,43.1726,63402.0
2016-08-11 14:30:00,54.93,54.94,54.9,54.93,78890.0,43.1805,43.1883,43.1569,43.1805,78890.0
2016-08-11 14:40:00,54.93,54.94,54.91,54.93,96345.0,43.1805,43.1883,43.1648,43.1805,96345.0
2016-08-11 14:50:00,54.93,54.95,54.88,54.92,169844.0,43.1805,43.1962,43.1412,43.1726,169844.0
2016-08-11 15:00:00,54.91,54.94,54.9,54.93,183416.0,43.1648,43.1883,43.1569,43.1805,183416.0
2016-08-11 15:10:00,54.92,54.94,54.91,54.94,83531.0,43.1726,43.1883,43.1648,43.1883,83531.0
2016-08-11 15:20:00,54.94,54.94,54.91,54.93,140093.0,43.1883,43.1883,43.1648,43.1805,140093.0
2016-08-11 15:30:00,54.93,54.94,54.92,54.94,155048.0,43.1805,43.1883,43.1726,43.1883,155048.0
2016-08-11 15:40:00,54.94,54.99,54.93,54.98,423264.0,43.1883,43.2277,43.1805,43.2198,423264.0
2016-08-11 15:50:00,54.98,54.99,54.9,54.9,763378.0,43.2198,43.2277,43.1569,43.1569,763378.0
2016-08-12 09:30:00,55.0,55.08,54.97,54.99,479820.0,43.2355,43.2984,43.2119,43.2277,479820.0
2016-08-12 09:40:00,55.0,55.03,54.97,55.0,209802.0,43.2355,43.2591,43.2119,43.2355,209802.0
2016-08-12 09:50:00,55.0,55.03,54.96,55.02,187987.0,43.2355,43.2591,43.2041,43.2512,187987.0
2016-08-12 10:00:00,55.02,55.09,55.01,55.06,498097.0,43.2512,43.3063,43.2434,43.2827,498097.0
2016-08-12 10:10:00,55.06,55.09,55.04,55.08,78228.0,43.2827,43.3063,43.267,43.2984,78228.0
2016-08-12 10:20:00,55.07,55.12,55.05,55.11,52968.0,43.2905,43.3298,43.2748,43.322,52968.0
2016-08-12 10:30:00,55.11,55.11,55.07,55.09,240846.0,43.322,43.322,43.2905,43.3063,240846.0
2016-08-12 10:40:00,55.08,55.1,55.07,55.09,163581.0,43.2984,43.3141,43.2905,43.3063,163581.0
2016-08-12 10:50:00,55.09,55.11,55.09,55.1,37516.0,43.3063,43.322,43.3063,43.3141,37516.0
2016-08-12 11:00:00,55.1,55.12,55.09,55.1,254455.0,43.3141,43.3298,43.3063,43.3141,254455.0
2016-08-12 11:10:00,55.1,55.13,55.1,55.12,117077.0,43.3141,43.3377,43.3141,43.3298,117077.0
2016-08-12 11:20:00,55.11,55.13,55.11,55.12,118534.0,43.322,43.3377,43.322,43.3298,118534.0
2016-08-12 11:30:00,55.12,55.13,55.1,55.1,128830.0,43.3298,43.3377,43.3141,43.3141,128830.0
2016-08-12 11:40:00,55.11,55.11,55.08,55.1,125169.0,43.322,43.322,43.2984,43.3141,125169.0
2016-08-12 11:50:00,55.1,55.13,55.09,55.13,106975.0,43.3141,43.3377,43.3063,43.3377,106975.0
2016-08-12 12:00:00,55.13,55.15,55.1,55.11,159210.0,43.3377,43.3534,43.3141,43.322,159210.0
2016-08-12 12:10:00,55.11,55.11,55.07,55.08,124022.0,43.322,43.322,43.2905,43.2984,124022.0
2016-08-12 12:20:00,55.08,55.1,55.07,55.07,163105.0,43.2984,43.3141,43.2905,43.2905,163105.0
2016-08-12 12:30:00,55.07,55.08,55.05,55.06,240583.0,43.2905,43.2984,43.2748,43.2827,240583.0
2016-08-12 12:40:00,55.06,55.06,55.03,55.03,88459.0,43.2827,43.2827,43.2591,43.2591,88459.0
2016-08-12 12:50:00,55.03,55.04,55.02,55.02,85026.0,43.2591,43.267,43.2512,43.2512,85026.0
2016-08-12 13:00:00,55.02,55.03,54.96,54.99,750439.0,43.2512,43.2591,43.2041,43.2277,750439.0
2016-08-12 13:10:00,54.99,55.01,54.99,55.01,91083.0,43.2277,43.2434,43.2277,43.2434,91083.0
2016-08-12 13:20:00,55.01,55.02,55.0,55.02,64977.0,43.2434,43.2512,43.2355,43.2512,64977.0
2016-08-12 13:30:00,55.02,55.02,54.99,54.99,48504.0,43.2512,43.2512,43.2277,43.2277,48504.0
2016-08-12 13:40:00,54.99,55.0,54.98,54.98,89275.0,43.2277,43.2355,43.2198,43.2198,89275.0
2016-08-12 13:50:00,54.99,55.02,54.98,55.01,83278.0,43.2277,43.2512,43.2198,43.2434,83278.0
2016-08-12 14:00:00,55.01,55.03,54.99,55.01,134201.0,43.2434,43.2591,43.2277,43.2434,134201.0
2016-08-12 14:10:00,55.01,55.03,55.01,55.01,73844.0,43.2434,43.2591,43.2434,43.2434,73844.0
2016-08-12 14:20:00,55.01,55.02,55.0,55.0,200888.0,43.2434,43.2512,43.2355,43.2355,200888.0
2016-08-12 14:30:00,55.0,55.02,54.99,55.01,67381.0,43.2355,43.2512,43.2277,43.2434,67381.0
2016-08-12 14:40:00,55.02,55.06,55.01,55.05,264697.0,43.2512,43.2827,43.2434,43.2748,264697.0
2016-08-12 14:50:00,55.06,55.06,55.04,55.05,147181.0,43.2827,43.2827,43.267,43.2748,147181.0
2016-08-12 15:00:00,55.06,55.09,55.05,55.08,163881.0,43.2827,43.3063,43.2748,43.2984,163881.0
2016-08-12 15:10:00,55.08,55.08,55.03,55.05,149648.0,43.2984,43.2984,43.2591,43.2748,149648.0
2016-08-12 15:20:00,55.05,55.07,55.04,55.07,103843.0,43.2748,43.2905,43.267,43.2905,103843.0
2016-08-12 15:30:00,55.06,55.1,55.05,55.09,359667.0,43.2827,43.3141,43.2748,43.3063,359667.0
2016-08-12 15:40:00,55.09,55.11,55.08,55.1,321231.0,43.3063,43.322,43.2984,43.3141,321231.0
2016-08-12 15:50:00,55.09,55.1,55.05,55.06,725031.0,43.3063,43.3141,43.2748,43.2827,725031.0
2016-08-15 09:30:00,55.16,55.25,54.99,55.05,317701.0,43.3613,43.432,43.2277,43.2748,317701.0
2016-08-15 09:40:00,55.04,55.1,55.03,55.1,142816.0,43.267,43.3141,43.2591,43.3141,142816.0
2016-08-15 09:50:00,55.1,55.12,55.07,55.12,195312.0,43.3141,43.3298,43.2905,43.3298,195312.0
2016-08-15 10:00:00,55.12,55.12,55.08,55.11,193253.0,43.3298,43.3298,43.2984,43.322,193253.0
2016-08-15 10:10:00,55.11,55.13,55.07,55.07,83973.0,43.322,43.3377,43.2905,43.2905,83973.0
2016-08-15 10:20:00,55.07,55.08,55.04,55.05,279769.0,43.2905,43.2984,43.267,43.2748,279769.0
2016-08-15 10:30:00,55.06,55.1,55.06,55.08,104033.0,43.2827,43.3141,43.2827,43.2984,104033.0
2016-08-15 10:40:00,55.09,55.1,55.05,55.06,131274.0,43.3063,43.3141,43.2748,43.2827,131274.0
2016-08-15 10:50:00,55.07,55.07,55.03,55.06,205812.0,43.2905,43.2905,43.2591,43.2827,205812.0
2016-08-15 11:00:00,55.06,55.07,55.05,55.05,42813.0,43.2827,43.2905,43.2748,43.2748,42813.0
2016-08-15 11:10:00,55.05,55.07,55.04,55.05,99373.0,43.2748,43.2905,43.267,43.2748,99373.0
2016-08-15 11:20:00,55.05,55.06,55.03,55.04,98247.0,43.2748,43.2827,43.2591,43.267,98247.0
2016-08-15 11:30:00,55.04,55.05,55.03,55.04,313438.0,43.267,43.2748,43.2591,43.267,313438.0
2016-08-15 11:40:00,55.03,55.05,55.03,55.05,68066.0,43.2591,43.2748,43.2591,43.2748,68066.0
2016-08-15 11:50:00,55.04,55.06,55.03,55.03,142834.0,43.267,43.2827,43.2591,43.2591,142834.0
2016-08-15 12:00:00,55.04,55.06,55.03,55.03,91708.0,43.267,43.2827,43.2591,43.2591,91708.0
2016-08-15 12:10:00,55.04,55.04,55.02,55.03,72749.0,43.267,43.267,43.2512,43.2591,72749.0
2016-08-15 12:20:00,55.03,55.06,55.03,55.04,63432.0,43.2591,43.2827,43.2591,43.267,63432.0
2016-08-15 12:30:00,55.04,55.05,55.0,55.01,48560.0,43.267,43.2748,43.2355,43.2434,48560.0
2016-08-15 12:40:00,55.01,55.03,55.0,55.01,35262.0,43.2434,43.2591,43.2355,43.2434,35262.0
2016-08-15 12:50:00,55.01,55.03,55.01,55.03,85994.0,43.2434,43.2591,43.2434,43.2591,85994.0
2016-08-15 13:00:00,55.03,55.04,55.01,55.01,25018.0,43.2591,43.267,43.2434,43.2434,25018.0
2016-08-15 13:10:00,55.02,55.02,54.98,55.0,184592.0,43.2512,43.2512,43.2198,43.2355,184592.0
2016-08-15 13:20:00,55.01,55.04,54.99,55.04,168473.0,43.2434,43.267,43.2277,43.267,168473.0
2016-08-15 13:30:00,55.04,55.05,55.03,55.04,42804.0,43.267,43.2748,43.2591,43.267,42804.0
2016-08-15 13:40:00,55.04,55.05,55.03,55.04,68448.0,43.267,43.2748,43.2591,43.267,68448.0
2016-08-15 13:50:00,55.04,55.05,55.02,55.03,71767.0,43.267,43.2748,43.2512,43.2591,71767.0
2016-08-15 14:00:00,55.03,55.03,54.99,55.0,123292.0,43.2591,43.2591,43.2277,43.2355,123292.0
2016-08-15 14:10:00,55.0,55.0,54.97,54.97,160895.0,43.2355,43.2355,43.2119,43.2119,160895.0
2016-08-15 14:20:00,54.97,55.0,54.96,55.0,127246.0,43.2119,43.2355,43.2041,43.2355,127246.0
2016-08-15 14:30:00,55.0,55.01,54.98,55.01,76338.0,43.2355,43.2434,43.2198,43.2434,76338.0
2016-08-15 14:40:00,55.01,55.04,55.0,55.04,54908.0,43.2434,43.267,43.2355,43.267,54908.0
2016-08-15 14:50:00,55.04,55.04,55.0,55.02,79826.0,43.267,43.267,43.2355,43.2512,79826.0
2016-08-15 15:00:00,55.02,55.03,55.01,55.03,135899.0,43.2512,43.2591,43.2434,43.2591,135899.0
2016-08-15 15:10:00,55.03,55.03,54.99,55.0,120489.0,43.2591,43.2591,43.2277,43.2355,120489.0
2016-08-15 15:20:00,55.0,55.01,54.99,55.01,153492.0,43.2355,43.2434,43.2277,43.2434,153492.0
2016-08-15 15:30:00,55.0,55.02,54.99,55.0,162488.0,43.2355,43.2512,43.2277,43.2355,162488.0
2016-08-15 15:40:00,55.0,55.03,54.98,55.0,843408.0,43.2355,43.2591,43.2198,43.2355,843408.0
2016-08-15 15:50:00,55.0,55.01,54.97,54.98,854713.0,43.2355,43.2434,43.2119,43.2198,854713.0
2016-08-16 09:30:00,54.87,54.88,54.76,54.83,271216.0,43.1333,43.1412,43.0469,43.1019,271216.0
2016-08-16 09:40:00,54.82,54.83,54.7,54.74,341159.0,43.094,43.1019,42.9997,43.0311,341159.0
2016-08-16 09:50:00,54.74,54.76,54.7,54.76,259687.0,43.0311,43.0469,42.9997,43.0469,259687.0
2016-08-16 10:00:00,54.76,54.8,54.72,54.8,186514.0,43.0469,43.0783,43.0154,43.0783,186514.0
2016-08-16 10:10:00,54.8,54.82,54.76,54.79,213829.0,43.0783,43.094,43.0469,43.0704,213829.0
2016-08-16 10:20:00,54.79,54.83,54.77,54.8,151473.0,43.0704,43.1019,43.0547,43.0783,151473.0
2016-08-16 10:30:00,54.8,54.82,54.78,54.81,187694.0,43.0783,43.094,43.0626,43.0862,187694.0
2016-08-16 10:40:00,54.82,54.85,54.81,54.83,70561.0,43.094,43.1176,43.0862,43.1019,70561.0
2016-08-16 10:50:00,54.84,54.85,54.81,54.83,95856.0,43.1097,43.1176,43.0862,43.1019,95856.0
2016-08-16 11:00:00,54.83,54.84,54.81,54.83,36532.0,43.1019,43.1097,43.0862,43.1019,36532.0
2016-08-16 11:10:00,54.83,54.86,54.83,54.85,52497.0,43.1019,43.1255,43.1019,43.1176,52497.0
2016-08-16 11:20:00,54.86,54.86,54.84,54.85,148206.0,43.1255,43.1255,43.1097,43.1176,148206.0
2016-08-16 11:30:00,54.84,54.84,54.8,54.82,36427.0,43.1097,43.1097,43.0783,43.094,36427.0
2016-08-16 11:40:00,54.81,54.83,54.78,54.83,58894.0,43.0862,43.1019,43.0626,43.1019,58894.0
2016-08-16 11:50:00,54.83,54.85,54.81,54.83,71905.0,43.1019,43.1176,43.0862,43.1019,71905.0
2016-08-16 12:00:00,54.82,54.83,54.81,54.83,82010.0,43.094,43.1019,43.0862,43.1019,82010.0
2016-08-16 12:10:00,54.83,54.85,54.83,54.84,130996.0,43.1019,43.1176,43.1019,43.1097,130996.0
2016-08-16 12:20:00,54.84,54.84,54.81,54.82,92175.0,43.1097,43.1097,43.0862,43.094,92175.0
2016-08-16 12:30:00,54.82,54.83,54.81,54.83,22868.0,43.094,43.1019,43.0862,43.1019,22868.0
2016-08-16 12:40:00,54.83,54.84,54.81,54.84,58357.0,43.1019,43.1097,43.0862,43.1097,58357.0
2016-08-16 12:50:00,54.84,54.84,54.83,54.84,33712.0,43.1097,43.1097,43.1019,43.1097,33712.0
2016-08-16 13:00:00,54.83,54.84,54.8,54.8,145544.0,43.1019,43.1097,43.0783,43.0783,145544.0
2016-08-16 13:10:00,54.81,54.81,54.77,54.78,39373.0,43.0862,43.0862,43.0547,43.0626,39373.0
2016-08-16 13:20:00,54.78,54.79,54.76,54.78,40912.0,43.0626,43.0704,43.0469,43.0626,40912.0
2016-08-16 13:30:00,54.78,54.78,54.76,54.78,36905.0,43.0626,43.0626,43.0469,43.0626,36905.0
2016-08-16 13:40:00,54.78,54.78,54.76,54.78,43062.0,43.0626,43.0626,43.0469,43.0626,43062.0
2016-08-16 13:50:00,54.78,54.79,54.76,54.78,177710.0,43.0626,43.0704,43.0469,43.0626,177710.0
2016-08-16 14:00:00,54.78,54.81,54.78,54.8,223297.0,43.0626,43.0862,43.0626,43.0783,223297.0
2016-08-16 14:10:00,54.8,54.81,54.76,54.77,146400.0,43.0783,43.0862,43.0469,43.0547,146400.0
2016-08-16 14:20:00,54.77,54.8,54.76,54.8,140728.0,43.0547,43.0783,43.0469,43.0783,140728.0
2016-08-16 14:30:00,54.8,54.8,54.78,54.78,129756.0,43.0783,43.0783,43.0626,43.0626,129756.0
2016-08-16 14:40:00,54.78,54.81,54.78,54.8,82089.0,43.0626,43.0862,43.0626,43.0783,82089.0
2016-08-16 14:50:00,54.8,54.82,54.79,54.81,69279.0,43.0783,43.094,43.0704,43.0862,69279.0
2016-08-16 15:00:00,54.8,54.81,54.79,54.8,26280.0,43.0783,43.0862,43.0704,43.0783,26280.0
2016-08-16 15:10:00,54.79,54.8,54.78,54.79,67475.0,43.0704,43.0783,43.0626,43.0704,67475.0
2016-08-16 15:20:00,54.79,54.8,54.78,54.79,78501.0,43.0704,43.0783,43.0626,43.0704,78501.0
2016-08-16 15:30:00,54.79,54.8,54.77,54.78,167667.0,43.0704,43.0783,43.0547,43.0626,167667.0
2016-08-16 15:40:00,54.77,54.79,54.77,54.77,340598.0,43.0547,43.0704,43.0547,43.0547,340598.0
2016-08-16 15:50:00,54.78,54.78,54.71,54.72,824898.0,43.0626,43.0626,43.0075,43.0154,824898.0
2016-08-17 09:30:00,54.69,54.81,54.66,54.69,514886.0,42.9918,43.0862,42.9682,42.9918,514886.0
2016-08-17 09:40:00,54.68,54.69,54.63,54.63,274109.0,42.984,42.9918,42.9447,42.9447,274109.0
2016-08-17 09:50:00,54.62,54.66,54.59,54.62,259667.0,42.9368,42.9682,42.9132,42.9368,259667.0
2016-08-17 10:00:00,54.62,54.66,54.61,54.64,119045.0,42.9368,42.9682,42.9289,42.9525,119045.0
2016-08-17 10:10:00,54.65,54.68,54.63,54.67,124369.0,42.9604,42.984,42.9447,42.9761,124369.0
2016-08-17 10:20:00,54.67,54.69,54.64,54.68,580596.0,42.9761,42.9918,42.9525,42.984,580596.0
2016-08-17 10:30:00,54.68,54.71,54.68,54.71,271523.0,42.984,43.0075,42.984,43.0075,271523.0
2016-08-17 10:40:00,54.71,54.71,54.69,54.7,350948.0,43.0075,43.0075,42.9918,42.9997,350948.0
2016-08-17 10:50:00,54.7,54.73,54.69,54.7,396923.0,42.9997,43.0233,42.9918,42.9997,396923.0
2016-08-17 11:00:00,54.69,54.71,54.69,54.71,197863.0,42.9918,43.0075,42.9918,43.0075,197863.0
2016-08-17 11:10:00,54.71,54.71,54.68,54.68,201456.0,43.0075,43.0075,42.984,42.984,201456.0
2016-08-17 11:20:00,54.68,54.7,54.62,54.63,222499.0,42.984,42.9997,42.9368,42.9447,222499.0
2016-08-17 11:30:00,54.63,54.65,54.59,54.61,214869.0,42.9447,42.9604,42.9132,42.9289,214869.0
2016-08-17 11:40:00,54.62,54.63,54.61,54.62,217053.0,42.9368,42.9447,42.9289,42.9368,217053.0
2016-08-17 11:50:00,54.62,54.64,54.62,54.63,166440.0,42.9368,42.9525,42.9368,42.9447,166440.0
2016-08-17 12:00:00,54.64,54.64,54.49,54.49,464449.0,42.9525,42.9525,42.8346,42.8346,464449.0
2016-08-17 12:10:00,54.5,54.57,54.49,54.56,358752.0,42.8425,42.8975,42.8346,42.8896,358752.0
2016-08-17 12:20:00,54.57,54.59,54.55,54.57,282669.0,42.8975,42.9132,42.8818,42.8975,282669.0
2016-08-17 12:30:00,54.58,54.58,54.56,54.57,149901.0,42.9054,42.9054,42.8896,42.8975,149901.0
2016-08-17 12:40:00,54.58,54.67,54.57,54.67,185289.0,42.9054,42.9761,42.8975,42.9761,185289.0
2016-08-17 12:50:00,54.67,54.7,54.64,54.66,229669.0,42.9761,42.9997,42.9525,42.9682,229669.0
2016-08-17 13:00:00,54.67,54.67,54.63,54.63,246003.0,42.9761,42.9761,42.9447,42.9447,246003.0
2016-08-17 13:10:00,54.63,54.68,54.63,54.68,226827.0,42.9447,42.984,42.9447,42.984,226827.0
2016-08-17 13:20:00,54.68,54.68,54.65,54.67,188801.0,42.984,42.984,42.9604,42.9761,188801.0
2016-08-17 13:30:00,54.67,54.73,54.67,54.72,275476.0,42.9761,43.0233,42.9761,43.0154,275476.0
2016-08-17 13:40:00,54.73,54.75,54.69,54.69,224354.0,43.0233,43.039,42.9918,42.9918,224354.0
2016-08-17 13:50:00,54.7,54.72,54.67,54.68,208454.0,42.9997,43.0154,42.9761,42.984,208454.0
2016-08-17 14:00:00,54.68,54.81,54.58,54.81,728412.0,42.984,43.0862,42.9054,43.0862,728412.0
2016-08-17 14:10:00,54.81,54.88,54.79,54.83,1010079.0,43.0862,43.1412,43.0704,43.1019,1010079.0
2016-08-17 14:20:00,54.84,54.86,54.8,54.83,175743.0,43.1097,43.1255,43.0783,43.1019,175743.0
2016-08-17 14:30:00,54.83,54.84,54.77,54.82,638907.0,43.1019,43.1097,43.0547,43.094,638907.0
2016-08-17 14:40:00,54.82,54.84,54.8,54.82,162649.0,43.094,43.1097,43.0783,43.094,162649.0
2016-08-17 14:50:00,54.83,54.83,54.8,54.83,117637.0,43.1019,43.1019,43.0783,43.1019,117637.0
2016-08-17 15:00:00,54.83,54.84,54.79,54.81,187544.0,43.1019,43.1097,43.0704,43.0862,187544.0
2016-08-17 15:10:00,54.82,54.84,54.79,54.83,134945.0,43.094,43.1097,43.0704,43.1019,134945.0
2016-08-17 15:20:00,54.83,54.88,54.82,54.88,71854.0,43.1019,43.1412,43.094,43.1412,71854.0
2016-08-17 15:30:00,54.88,54.91,54.86,54.91,213659.0,43.1412,43.1648,43.1255,43.1648,213659.0
2016-08-17 15:40:00,54.91,54.93,54.87,54.93,530523.0,43.1648,43.1805,43.1333,43.1805,530523.0
2016-08-17 15:50:00,54.93,54.94,54.88,54.9,655285.0,43.1805,43.1883,43.1412,43.1569,655285.0
2016-08-18 09:30:00,54.95,55.11,54.95,55.1,233936.0,43.1962,43.322,43.1962,43.3141,233936.0
2016-08-18 09:40:00,55.09,55.09,54.97,55.04,149784.0,43.3063,43.3063,43.2119,43.267,149784.0
2016-08-18 09:50:00,55.03,55.04,54.98,55.0,87189.0,43.2591,43.267,43.2198,43.2355,87189.0
2016-08-18 10:00:00,55.0,55.02,54.95,54.95,97563.0,43.2355,43.2512,43.1962,43.1962,97563.0
2016-08-18 10:10:00,54.95,55.01,54.94,55.01,118326.0,43.1962,43.2434,43.1883,43.2434,118326.0
2016-08-18 10:20:00,55.01,55.05,55.01,55.04,70767.0,43.2434,43.2748,43.2434,43.267,70767.0
2016-08-18 10:30:00,55.05,55.06,55.02,55.05,72434.0,43.2748,43.2827,43.2512,43.2748,72434.0
2016-08-18 10:40:00,55.05,55.06,55.0,55.03,76154.0,43.2748,43.2827,43.2355,43.2591,76154.0
2016-08-18 10:50:00,55.03,55.08,55.02,55.06,55553.0,43.2591,43.2984,43.2512,43.2827,55553.0
2016-08-18 11:00:00,55.06,55.09,55.04,55.07,380960.0,43.2827,43.3063,43.267,43.2905,380960.0
2016-08-18 11:10:00,55.08,55.1,55.07,55.07,131784.0,43.2984,43.3141,43.2905,43.2905,131784.0
2016-08-18 11:20:00,55.06,55.1,55.05,55.09,62307.0,43.2827,43.3141,43.2748,43.3063,62307.0
2016-08-18 11:30:00,55.09,55.09,55.03,55.04,82697.0,43.3063,43.3063,43.2591,43.267,82697.0
2016-08-18 11:40:00,55.04,55.05,55.01,55.03,156999.0,43.267,43.2748,43.2434,43.2591,156999.0
2016-08-18 11:50:00,55.03,55.03,54.97,54.99,211432.0,43.2591,43.2591,43.2119,43.2277,211432.0
2016-08-18 12:00:00,54.98,54.99,54.95,54.96,73836.0,43.2198,43.2277,43.1962,43.2041,73836.0
2016-08-18 12:10:00,54.96,54.98,54.95,54.97,20710.0,43.2041,43.2198,43.1962,43.2119,20710.0
2016-08-18 12:20:00,54.97,54.97,54.95,54.95,91183.0,43.2119,43.2119,43.1962,43.1962,91183.0
2016-08-18 12:30:00,54.95,55.0,54.95,54.99,111630.0,43.1962,43.2355,43.1962,43.2277,111630.0
2016-08-18 12:40:00,54.99,55.02,54.97,55.02,173207.0,43.2277,43.2512,43.2119,43.2512,173207.0
2016-08-18 12:50:00,55.02,55.02,54.99,55.0,20510.0,43.2512,43.2512,43.2277,43.2355,20510.0
2016-08-18 13:00:00,55.0,55.02,54.99,55.02,32544.0,43.2355,43.2512,43.2277,43.2512,32544.0
2016-08-18 13:10:00,55.02,55.03,54.99,55.02,61328.0,43.2512,43.2591,43.2277,43.2512,61328.0
2016-08-18 13:20:00,55.02,55.03,54.99,55.0,25548.0,43.2512,43.2591,43.2277,43.2355,25548.0
2016-08-18 13:30:00,55.0,55.0,54.98,55.0,31995.0,43.2355,43.2355,43.2198,43.2355,31995.0
2016-08-18 13:40:00,55.0,55.04,55.0,55.03,153552.0,43.2355,43.267,43.2355,43.2591,153552.0
2016-08-18 13:50:00,55.03,55.03,55.01,55.01,49440.0,43.2591,43.2591,43.2434,43.2434,49440.0
2016-08-18 14:00:00,55.02,55.03,55.0,55.02,119487.0,43.2512,43.2591,43.2355,43.2512,119487.0
2016-08-18 14:10:00,55.02,55.02,55.0,55.01,52229.0,43.2512,43.2512,43.2355,43.2434,52229.0
2016-08-18 14:20:00,55.01,55.02,54.99,55.0,17224.0,43.2434,43.2512,43.2277,43.2355,17224.0
2016-08-18 14:30:00,55.0,55.0,54.97,54.99,59365.0,43.2355,43.2355,43.2119,43.2277,59365.0
2016-08-18 14:40:00,54.99,55.01,54.98,55.0,47650.0,43.2277,43.2434,43.2198,43.2355,47650.0
2016-08-18 14:50:00,55.01,55.01,54.98,54.99,146251.0,43.2434,43.2434,43.2198,43.2277,146251.0
2016-08-18 15:00:00,54.99,55.06,54.98,55.06,434096.0,43.2277,43.2827,43.2198,43.2827,434096.0
2016-08-18 15:10:00,55.06,55.07,55.05,55.05,69680.0,43.2827,43.2905,43.2748,43.2748,69680.0
2016-08-18 15:20:00,55.05,55.08,55.05,55.07,95608.0,43.2748,43.2984,43.2748,43.2905,95608.0
2016-08-18 15:30:00,55.07,55.1,55.06,55.08,251238.0,43.2905,43.3141,43.2827,43.2984,251238.0
2016-08-18 15:40:00,55.08,55.1,55.05,55.05,315909.0,43.2984,43.3141,43.2748,43.2748,315909.0
2016-08-18 15:50:00,55.05,55.08,55.05,55.07,630315.0,43.2748,43.2984,43.2748,43.2905,630315.0
2016-08-19 09:30:00,54.98,54.99,54.83,54.83,290566.0,43.2198,43.2277,43.1019,43.1019,290566.0
2016-08-19 09:40:00,54.83,54.91,54.82,54.86,138487.0,43.1019,43.1648,43.094,43.1255,138487.0
2016-08-19 09:50:00,54.86,54.9,54.85,54.87,75275.0,43.1255,43.1569,43.1176,43.1333,75275.0
2016-08-19 10:00:00,54.87,54.88,54.83,54.84,70199.0,43.1333,43.1412,43.1019,43.1097,70199.0
2016-08-19 10:10:00,54.84,54.86,54.82,54.84,572215.0,43.1097,43.1255,43.094,43.1097,572215.0
2016-08-19 10:20:00,54.84,54.92,54.84,54.91,154491.0,43.1097,43.1726,43.1097,43.1648,154491.0
2016-08-19 10:30:00,54.91,54.94,54.9,54.91,210294.0,43.1648,43.1883,43.1569,43.1648,210294.0
2016-08-19 10:40:00,54.92,54.95,54.9,54.9,72187.0,43.1726,43.1962,43.1569,43.1569,72187.0
2016-08-19 10:50:00,54.9,54.91,54.87,54.88,131899.0,43.1569,43.1648,43.1333,43.1412,131899.0
2016-08-19 11:00:00,54.88,54.89,54.85,54.86,72916.0,43.1412,43.149,43.1176,43.1255,72916.0
2016-08-19 11:10:00,54.87,54.88,54.83,54.83,49470.0,43.1333,43.1412,43.1019,43.1019,49470.0
2016-08-19 11:20:00,54.83,54.86,54.82,54.85,50897.0,43.1019,43.1255,43.094,43.1176,50897.0
2016-08-19 11:30:00,54.85,54.86,54.84,54.85,59409.0,43.1176,43.1255,43.1097,43.1176,59409.0
2016-08-19 11:40:00,54.85,54.87,54.84,54.86,125759.0,43.1176,43.1333,43.1097,43.1255,125759.0
2016-08-19 11:50:00,54.86,54.89,54.85,54.89,79669.0,43.1255,43.149,43.1176,43.149,79669.0
2016-08-19 12:00:00,54.89,54.93,54.89,54.93,121199.0,43.149,43.1805,43.149,43.1805,121199.0
2016-08-19 12:10:00,54.93,54.93,54.85,54.86,72478.0,43.1805,43.1805,43.1176,43.1255,72478.0
2016-08-19 12:20:00,54.86,54.91,54.85,54.89,161085.0,43.1255,43.1648,43.1176,43.149,161085.0
2016-08-19 12:30:00,54.89,54.91,54.87,54.88,44150.0,43.149,43.1648,43.1333,43.1412,44150.0
2016-08-19 12:40:00,54.87,54.88,54.82,54.84,65751.0,43.1333,43.1412,43.094,43.1097,65751.0
2016-08-19 12:50:00,54.84,54.85,54.81,54.84,58175.0,43.1097,43.1176,43.0862,43.1097,58175.0
2016-08-19 13:00:00,54.84,54.88,54.84,54.87,57489.0,43.1097,43.1412,43.1097,43.1333,57489.0
2016-08-19 13:10:00,54.87,54.88,54.85,54.86,48547.0,43.1333,43.1412,43.1176,43.1255,48547.0
2016-08-19 13:20:00,54.86,54.9,54.86,54.86,105461.0,43.1255,43.1569,43.1255,43.1255,105461.0
2016-08-19 13:30:00,54.86,54.88,54.84,54.86,79246.0,43.1255,43.1412,43.1097,43.1255,79246.0
2016-08-19 13:40:00,54.87,54.9,54.86,54.89,46141.0,43.1333,43.1569,43.1255,43.149,46141.0
2016-08-19 13:50:00,54.89,54.9,54.86,54.86,85260.0,43.149,43.1569,43.1255,43.1255,85260.0
2016-08-19 14:00:00,54.87,54.89,54.86,54.88,77181.0,43.1333,43.149,43.1255,43.1412,77181.0
2016-08-19 14:10:00,54.88,54.9,54.87,54.87,93933.0,43.1412,43.1569,43.1333,43.1333,93933.0
2016-08-19 14:20:00,54.88,54.89,54.87,54.88,90032.0,43.1412,43.149,43.1333,43.1412,90032.0
2016-08-19 14:30:00,54.88,54.92,54.87,54.89,68640.0,43.1412,43.1726,43.1333,43.149,68640.0
2016-08-19 14:40:00,54.89,54.92,54.88,54.91,73275.0,43.149,43.1726,43.1412,43.1648,73275.0
2016-08-19 14:50:00,54.91,54.95,54.91,54.93,162974.0,43.1648,43.1962,43.1648,43.1805,162974.0
2016-08-19 15:00:00,54.93,54.94,54.9,54.91,76354.0,43.1805,43.1883,43.1569,43.1648,76354.0
2016-08-19 15:10:00,54.91,54.93,54.89,54.93,111013.0,43.1648,43.1805,43.149,43.1805,111013.0
2016-08-19 15:20:00,54.92,54.95,54.9,54.94,127666.0,43.1726,43.1962,43.1569,43.1883,127666.0
2016-08-19 15:30:00,54.95,54.95,54.9,54.91,217643.0,43.1962,43.1962,43.1569,43.1648,217643.0
2016-08-19 15:40:00,54.91,54.92,54.9,54.92,345033.0,43.1648,43.1726,43.1569,43.1726,345033.0
2016-08-19 15:50:00,54.92,54.95,54.91,54.93,1047526.0,43.1726,43.1962,43.1648,43.1805,1047526.0
2016-08-22 09:30:00,54.92,54.95,54.82,54.89,706814.0,43.1726,43.1962,43.094,43.149,706814.0
2016-08-22 09:40:00,54.88,54.89,54.83,54.84,484182.0,43.1412,43.149,43.1019,43.1097,484182.0
2016-08-22 09:50:00,54.83,54.87,54.82,54.86,304893.0,43.1019,43.1333,43.094,43.1255,304893.0
2016-08-22 10:00:00,54.86,54.89,54.82,54.84,224110.0,43.1255,43.149,43.094,43.1097,224110.0
2016-08-22 10:10:00,54.85,54.93,54.84,54.93,498302.0,43.1176,43.1805,43.1097,43.1805,498302.0
2016-08-22 10:20:00,54.93,55.0,54.92,54.97,234576.0,43.1805,43.2355,43.1726,43.2119,234576.0
2016-08-22 10:30:00,54.98,54.99,54.94,54.95,328539.0,43.2198,43.2277,43.1883,43.1962,328539.0
2016-08-22 10:40:00,54.95,54.99,54.94,54.97,171917.0,43.1962,43.2277,43.1883,43.2119,171917.0
2016-08-22 10:50:00,54.98,55.0,54.95,55.0,232530.0,43.2198,43.2355,43.1962,43.2355,232530.0
2016-08-22 11:00:00,55.0,55.01,54.96,54.98,191096.0,43.2355,43.2434,43.2041,43.2198,191096.0
2016-08-22 11:10:00,54.98,55.02,54.95,54.95,226221.0,43.2198,43.2512,43.1962,43.1962,226221.0
2016-08-22 11:20:00,54.96,54.96,54.87,54.89,216506.0,43.2041,43.2041,43.1333,43.149,216506.0
2016-08-22 11:30:00,54.89,54.89,54.87,54.88,141718.0,43.149,43.149,43.1333,43.1412,141718.0
2016-08-22 11:40:00,54.89,54.91,54.87,54.91,159071.0,43.149,43.1648,43.1333,43.1648,159071.0
2016-08-22 11:50:00,54.91,54.92,54.89,54.9,121353.0,43.1648,43.1726,43.149,43.1569,121353.0
2016-08-22 12:00:00,54.89,54.92,54.89,54.91,70676.0,43.149,43.1726,43.149,43.1648,70676.0
2016-08-22 12:10:00,54.91,54.94,54.9,54.93,44875.0,43.1648,43.1883,43.1569,43.1805,44875.0
2016-08-22 12:20:00,54.93,55.06,54.93,55.04,163921.0,43.1805,43.2827,43.1805,43.267,163921.0
2016-08-22 12:30:00,55.05,55.05,54.99,55.0,420307.0,43.2748,43.2748,43.2277,43.2355,420307.0
2016-08-22 12:40:00,55.0,55.0,54.94,54.97,122384.0,43.2355,43.2355,43.1883,43.2119,122384.0
2016-08-22 12:50:00,54.97,54.97,54.94,54.95,96998.0,43.2119,43.2119,43.1883,43.1962,96998.0
2016-08-22 13:00:00,54.95,54.96,54.92,54.94,54627.0,43.1962,43.2041,43.1726,43.1883,54627.0
2016-08-22 13:10:00,54.95,54.97,54.94,54.96,54325.0,43.1962,43.2119,43.1883,43.2041,54325.0
2016-08-22 13:20:00,54.95,54.96,54.87,54.9,86806.0,43.1962,43.2041,43.1333,43.1569,86806.0
2016-08-22 13:30:00,54.89,54.9,54.87,54.9,32723.0,43.149,43.1569,43.1333,43.1569,32723.0
2016-08-22 13:40:00,54.9,55.0,54.9,54.99,229585.0,43.1569,43.2355,43.1569,43.2277,229585.0
2016-08-22 13:50:00,55.0,55.01,54.97,54.98,409261.0,43.2355,43.2434,43.2119,43.2198,409261.0
2016-08-22 14:00:00,54.98,55.01,54.98,55.0,281346.0,43.2198,43.2434,43.2198,43.2355,281346.0
2016-08-22 14:10:00,55.0,55.02,54.98,55.0,113216.0,43.2355,43.2512,43.2198,43.2355,113216.0
2016-08-22 14:20:00,55.0,55.01,54.93,54.94,222584.0,43.2355,43.2434,43.1805,43.1883,222584.0
2016-08-22 14:30:00,54.94,54.96,54.93,54.95,83578.0,43.1883,43.2041,43.1805,43.1962,83578.0
2016-08-22 14:40:00,54.96,54.98,54.95,54.97,94494.0,43.2041,43.2198,43.1962,43.2119,94494.0
2016-08-22 14:50:00,54.98,54.99,54.94,54.95,61683.0,43.2198,43.2277,43.1883,43.1962,61683.0
2016-08-22 15:00:00,54.96,54.98,54.95,54.98,126512.0,43.2041,43.2198,43.1962,43.2198,126512.0
2016-08-22 15:10:00,54.98,54.99,54.96,54.98,83500.0,43.2198,43.2277,43.2041,43.2198,83500.0
2016-08-22 15:20:00,54.98,55.01,54.97,55.0,213541.0,43.2198,43.2434,43.2119,43.2355,213541.0
2016-08-22 15:30:00,55.0,55.01,54.99,54.99,368726.0,43.2355,43.2434,43.2277,43.2277,368726.0
2016-08-22 15:40:00,54.99,55.01,54.99,54.99,372298.0,43.2277,43.2434,43.2277,43.2277,372298.0
2016-08-22 15:50:00,54.99,55.0,54.96,54.99,956781.0,43.2277,43.2355,43.2041,43.2277,956781.0
2016-08-23 09:30:00,55.03,55.13,55.03,55.08,247012.0,43.2591,43.3377,43.2591,43.2984,247012.0
2016-08-23 09:40:00,55.08,55.11,55.03,55.03,262976.0,43.2984,43.322,43.2591,43.2591,262976.0
2016-08-23 09:50:00,55.04,55.05,54.98,55.03,244689.0,43.267,43.2748,43.2198,43.2591,244689.0
2016-08-23 10:00:00,55.03,55.04,54.98,54.99,60616.0,43.2591,43.267,43.2198,43.2277,60616.0
2016-08-23 10:10:00,54.98,55.03,54.98,55.01,186986.0,43.2198,43.2591,43.2198,43.2434,186986.0
2016-08-23 10:20:00,55.01,55.05,55.01,55.02,64988.0,43.2434,43.2748,43.2434,43.2512,64988.0
2016-08-23 10:30:00,55.02,55.03,54.97,54.97,53998.0,43.2512,43.2591,43.2119,43.2119,53998.0
2016-08-23 10:40:00,54.97,55.01,54.96,55.01,135673.0,43.2119,43.2434,43.2041,43.2434,135673.0
2016-08-23 10:50:00,55.0,55.01,54.94,54.96,61876.0,43.2355,43.2434,43.1883,43.2041,61876.0
2016-08-23 11:00:00,54.96,54.97,54.91,54.95,139945.0,43.2041,43.2119,43.1648,43.1962,139945.0
2016-08-23 11:10:00,54.94,54.97,54.94,54.96,66554.0,43.1883,43.2119,43.1883,43.2041,66554.0
2016-08-23 11:20:00,54.96,54.98,54.93,54.94,69006.0,43.2041,43.2198,43.1805,43.1883,69006.0
2016-08-23 11:30:00,54.94,54.96,54.92,54.95,79368.0,43.1883,43.2041,43.1726,43.1962,79368.0
2016-08-23 11:40:00,54.94,54.98,54.94,54.98,56244.0,43.1883,43.2198,43.1883,43.2198,56244.0
2016-08-23 11:50:00,54.98,54.99,54.95,54.96,123821.0,43.2198,43.2277,43.1962,43.2041,123821.0
2016-08-23 12:00:00,54.97,54.97,54.94,54.95,179031.0,43.2119,43.2119,43.1883,43.1962,179031.0
2016-08-23 12:10:00,54.94,54.96,54.93,54.96,83165.0,43.1883,43.2041,43.1805,43.2041,83165.0
2016-08-23 12:20:00,54.96,54.98,54.94,54.95,155823.0,43.2041,43.2198,43.1883,43.1962,155823.0
2016-08-23 12:30:00,54.95,54.96,54.94,54.95,61837.0,43.1962,43.2041,43.1883,43.1962,61837.0
2016-08-23 12:40:00,54.95,54.96,54.93,54.95,96110.0,43.1962,43.2041,43.1805,43.1962,96110.0
2016-08-23 12:50:00,54.94,54.94,54.89,54.92,163581.0,43.1883,43.1883,43.149,43.1726,163581.0
2016-08-23 13:00:00,54.91,54.94,54.91,54.92,103827.0,43.1648,43.1883,43.1648,43.1726,103827.0
2016-08-23 13:10:00,54.92,54.95,54.91,54.95,79833.0,43.1726,43.1962,43.1648,43.1962,79833.0
2016-08-23 13:20:00,54.95,54.97,54.94,54.95,81263.0,43.1962,43.2119,43.1883,43.1962,81263.0
2016-08-23 13:30:00,54.95,54.96,54.94,54.96,130735.0,43.1962,43.2041,43.1883,43.2041,130735.0
2016-08-23 13:40:00,54.96,54.97,54.94,54.95,36808.0,43.2041,43.2119,43.1883,43.1962,36808.0
2016-08-23 13:50:00,54.95,54.96,54.93,54.94,121551.0,43.1962,43.2041,43.1805,43.1883,121551.0
2016-08-23 14:00:00,54.94,54.94,54.91,54.92,101767.0,43.1883,43.1883,43.1648,43.1726,101767.0
2016-08-23 14:10:00,54.93,54.94,54.92,54.93,63353.0,43.1805,43.1883,43.1726,43.1805,63353.0
2016-08-23 14:20:00,54.92,54.95,54.91,54.93,148365.0,43.1726,43.1962,43.1648,43.1805,148365.0
2016-08-23 14:30:00,54.93,54.94,54.92,54.92,27848.0,43.1805,43.1883,43.1726,43.1726,27848.0
2016-08-23 14:40:00,54.92,54.92,54.89,54.9,116477.0,43.1726,43.1726,43.149,43.1569,116477.0
2016-08-23 14:50:00,54.89,54.9,54.88,54.9,157262.0,43.149,43.1569,43.1412,43.1569,157262.0
2016-08-23 15:00:00,54.9,54.91,54.89,54.9,144532.0,43.1569,43.1648,43.149,43.1569,144532.0
2016-08-23 15:10:00,54.9,54.94,54.89,54.91,374914.0,43.1569,43.1883,43.149,43.1648,374914.0
2016-08-23 15:20:00,54.92,54.92,54.89,54.9,103647.0,43.1726,43.1726,43.149,43.1569,103647.0
2016-08-23 15:30:00,54.89,54.9,54.87,54.88,136912.0,43.149,43.1569,43.1333,43.1412,136912.0
2016-08-23 15:40:00,54.88,54.9,54.87,54.88,215452.0,43.1412,43.1569,43.1333,43.1412,215452.0
2016-08-23 15:50:00,54.89,54.9,54.87,54.88,551400.0,43.149,43.1569,43.1333,43.1412,551400.0
2016-08-24 09:30:00,54.87,54.98,54.64,54.64,577014.0,43.1333,43.2198,42.9525,42.9525,577014.0
2016-08-24 09:40:00,54.64,54.68,54.58,54.67,303123.0,42.9525,42.984,42.9054,42.9761,303123.0
2016-08-24 09:50:00,54.68,54.69,54.63,54.65,159768.0,42.984,42.9918,42.9447,42.9604,159768.0
2016-08-24 10:00:00,54.65,54.68,54.61,54.65,289548.0,42.9604,42.984,42.9289,42.9604,289548.0
2016-08-24 10:10:00,54.65,54.71,54.65,54.7,205112.0,42.9604,43.0075,42.9604,42.9997,205112.0
2016-08-24 10:20:00,54.7,54.79,54.69,54.78,251721.0,42.9997,43.0704,42.9918,43.0626,251721.0
2016-08-24 10:30:00,54.77,54.82,54.75,54.79,175517.0,43.0547,43.094,43.039,43.0704,175517.0
2016-08-24 10:40:00,54.78,54.78,54.69,54.7,113012.0,43.0626,43.0626,42.9918,42.9997,113012.0
2016-08-24 10:50:00,54.69,54.74,54.69,54.73,129049.0,42.9918,43.0311,42.9918,43.0233,129049.0
2016-08-24 11:00:00,54.74,54.74,54.69,54.73,82436.0,43.0311,43.0311,42.9918,43.0233,82436.0
2016-08-24 11:10:00,54.72,54.74,54.69,54.71,60501.0,43.0154,43.0311,42.9918,43.0075,60501.0
2016-08-24 11:20:00,54.71,54.73,54.7,54.72,247185.0,43.0075,43.0233,42.9997,43.0154,247185.0
2016-08-24 11:30:00,54.72,54.75,54.71,54.75,293186.0,43.0154,43.039,43.0075,43.039,293186.0
2016-08-24 11:40:00,54.74,54.74,54.7,54.73,46060.0,43.0311,43.0311,42.9997,43.0233,46060.0
2016-08-24 11:50:00,54.73,54.75,54.71,54.74,109122.0,43.0233,43.039,43.0075,43.0311,109122.0
2016-08-24 12:00:00,54.75,54.81,54.74,54.8,178340.0,43.039,43.0862,43.0311,43.0783,178340.0
2016-08-24 12:10:00,54.8,54.83,54.79,54.83,227000.0,43.0783,43.1019,43.0704,43.1019,227000.0
2016-08-24 12:20:00,54.83,54.84,54.81,54.81,43140.0,43.1019,43.1097,43.0862,43.0862,43140.0
2016-08-24 12:30:00,54.82,54.84,54.81,54.83,49887.0,43.094,43.1097,43.0862,43.1019,49887.0
2016-08-24 12:40:00,54.82,54.83,54.8,54.81,75211.0,43.094,43.1019,43.0783,43.0862,75211.0
2016-08-24 12:50:00,54.82,54.83,54.81,54.82,54562.0,43.094,43.1019,43.0862,43.094,54562.0
2016-08-24 13:00:00,54.82,54.83,54.8,54.82,24252.0,43.094,43.1019,43.0783,43.094,24252.0
2016-08-24 13:10:00,54.83,54.84,54.8,54.81,43843.0,43.1019,43.1097,43.0783,43.0862,43843.0
2016-08-24 13:20:00,54.81,54.82,54.79,54.79,44417.0,43.0862,43.094,43.0704,43.0704,44417.0
2016-08-24 13:30:00,54.8,54.8,54.78,54.78,58688.0,43.0783,43.0783,43.0626,43.0626,58688.0
2016-08-24 13:40:00,54.78,54.8,54.78,54.8,25656.0,43.0626,43.0783,43.0626,43.0783,25656.0
2016-08-24 13:50:00,54.8,54.81,54.79,54.8,84992.0,43.0783,43.0862,43.0704,43.0783,84992.0
2016-08-24 14:00:00,54.81,54.83,54.78,54.8,91007.0,43.0862,43.1019,43.0626,43.0783,91007.0
2016-08-24 14:10:00,54.79,54.81,54.77,54.8,60006.0,43.0704,43.0862,43.0547,43.0783,60006.0
2016-08-24 14:20:00,54.8,54.81,54.77,54.8,78897.0,43.0783,43.0862,43.0547,43.0783,78897.0
2016-08-24 14:30:00,54.8,54.8,54.77,54.8,73185.0,43.0783,43.0783,43.0547,43.0783,73185.0
2016-08-24 14:40:00,54.8,54.84,54.79,54.8,165847.0,43.0783,43.1097,43.0704,43.0783,165847.0
2016-08-24 14:50:00,54.8,54.83,54.8,54.81,49072.0,43.0783,43.1019,43.0783,43.0862,49072.0
2016-08-24 15:00:00,54.81,54.82,54.78,54.79,91572.0,43.0862,43.094,43.0626,43.0704,91572.0
2016-08-24 15:10:00,54.79,54.82,54.77,54.8,313848.0,43.0704,43.094,43.0547,43.0783,313848.0
2016-08-24 15:20:00,54.8,54.81,54.78,54.8,159123.0,43.0783,43.0862,43.0626,43.0783,159123.0
2016-08-24 15:30:00,54.8,54.83,54.72,54.73,321311.0,43.0783,43.1019,43.0154,43.0233,321311.0
2016-08-24 15:40:00,54.73,54.74,54.68,54.72,548474.0,43.0233,43.0311,42.984,43.0154,548474.0
2016-08-24 15:50:00,54.72,54.81,54.72,54.81,684159.0,43.0154,43.0862,43.0154,43.0862,684159.0
2016-08-25 09:30:00,54.83,54.83,54.68,54.71,315948.0,43.1019,43.1019,42.984,43.0075,315948.0
2016-08-25 09:40:00,54.71,54.79,54.7,54.76,262642.0,43.0075,43.0704,42.9997,43.0469,262642.0
2016-08-25 09:50:00,54.76,54.77,54.72,54.72,154905.0,43.0469,43.0547,43.0154,43.0154,154905.0
2016-08-25 10:00:00,54.72,54.78,54.7,54.75,198926.0,43.0154,43.0626,42.9997,43.039,198926.0
2016-08-25 10:10:00,54.75,54.77,54.71,54.74,88590.0,43.039,43.0547,43.0075,43.0311,88590.0
2016-08-25 10:20:00,54.73,54.77,54.72,54.75,81553.0,43.0233,43.0547,43.0154,43.039,81553.0
2016-08-25 10:30:00,54.76,54.78,54.74,54.76,51027.0,43.0469,43.0626,43.0311,43.0469,51027.0
2016-08-25 10:40:00,54.77,54.8,54.75,54.78,191629.0,43.0547,43.0783,43.039,43.0626,191629.0
2016-08-25 10:50:00,54.79,54.81,54.76,54.77,118822.0,43.0704,43.0862,43.0469,43.0547,118822.0
2016-08-25 11:00:00,54.78,54.82,54.77,54.79,235001.0,43.0626,43.094,43.0547,43.0704,235001.0
2016-08-25 11:10:00,54.8,54.8,54.74,54.74,189392.0,43.0783,43.0783,43.0311,43.0311,189392.0
2016-08-25 11:20:00,54.75,54.75,54.71,54.73,199201.0,43.039,43.039,43.0075,43.0233,199201.0
2016-08-25 11:30:00,54.73,54.76,54.71,54.71,105404.0,43.0233,43.0469,43.0075,43.0075,105404.0
2016-08-25 11:40:00,54.71,54.73,54.7,54.7,155065.0,43.0075,43.0233,42.9997,42.9997,155065.0
2016-08-25 11:50:00,54.7,54.71,54.64,54.66,88985.0,42.9997,43.0075,42.9525,42.9682,88985.0
2016-08-25 12:00:00,54.66,54.69,54.65,54.66,55093.0,42.9682,42.9918,42.9604,42.9682,55093.0
2016-08-25 12:10:00,54.66,54.69,54.66,54.69,52947.0,42.9682,42.9918,42.9682,42.9918,52947.0
2016-08-25 12:20:00,54.69,54.7,54.68,54.69,66489.0,42.9918,42.9997,42.984,42.9918,66489.0
2016-08-25 12:30:00,54.69,54.71,54.68,54.7,39348.0,42.9918,43.0075,42.984,42.9997,39348.0
2016-08-25 12:40:00,54.7,54.73,54.69,54.71,72625.0,42.9997,43.0233,42.9918,43.0075,72625.0
2016-08-25 12:50:00,54.72,54.72,54.7,54.71,46389.0,43.0154,43.0154,42.9997,43.0075,46389.0
2016-08-25 13:00:00,54.71,54.72,54.66,54.66,42197.0,43.0075,43.0154,42.9682,42.9682,42197.0
2016-08-25 13:10:00,54.66,54.68,54.65,54.66,82027.0,42.9682,42.984,42.9604,42.9682,82027.0
2016-08-25 13:20:00,54.66,54.68,54.64,54.66,87079.0,42.9682,42.984,42.9525,42.9682,87079.0
2016-08-25 13:30:00,54.66,54.67,54.58,54.6,177059.0,42.9682,42.9761,42.9054,42.9211,177059.0
2016-08-25 13:40:00,54.59,54.61,54.57,54.59,109094.0,42.9132,42.9289,42.8975,42.9132,109094.0
2016-08-25 13:50:00,54.59,54.59,54.56,54.56,161233.0,42.9132,42.9132,42.8896,42.8896,161233.0
2016-08-25 14:00:00,54.56,54.59,54.54,54.55,154626.0,42.8896,42.9132,42.8739,42.8818,154626.0
2016-08-25 14:10:00,54.55,54.57,54.52,54.52,519093.0,42.8818,42.8975,42.8582,42.8582,519093.0
2016-08-25 14:20:00,54.52,54.53,54.48,54.51,192679.0,42.8582,42.866,42.8267,42.8503,192679.0
2016-08-25 14:30:00,54.52,54.56,54.52,54.55,130508.0,42.8582,42.8896,42.8582,42.8818,130508.0
2016-08-25 14:40:00,54.55,54.59,54.54,54.59,171913.0,42.8818,42.9132,42.8739,42.9132,171913.0
2016-08-25 14:50:00,54.59,54.59,54.54,54.55,132759.0,42.9132,42.9132,42.8739,42.8818,132759.0
2016-08-25 15:00:00,54.56,54.58,54.55,54.58,188233.0,42.8896,42.9054,42.8818,42.9054,188233.0
2016-08-25 15:10:00,54.58,54.6,54.57,54.58,130051.0,42.9054,42.9211,42.8975,42.9054,130051.0
2016-08-25 15:20:00,54.58,54.61,54.57,54.6,138191.0,42.9054,42.9289,42.8975,42.9211,138191.0
2016-08-25 15:30:00,54.59,54.61,54.57,54.58,178544.0,42.9132,42.9289,42.8975,42.9054,178544.0
2016-08-25 15:40:00,54.57,54.58,54.56,54.57,404056.0,42.8975,42.9054,42.8896,42.8975,404056.0
2016-08-25 15:50:00,54.57,54.57,54.54,54.57,970560.0,42.8975,42.8975,42.8739,42.8975,970560.0
2016-08-26 09:30:00,54.64,54.79,54.64,54.77,221818.0,42.9525,43.0704,42.9525,43.0547,221818.0
2016-08-26 09:40:00,54.78,54.79,54.71,54.72,193438.0,43.0626,43.0704,43.0075,43.0154,193438.0
2016-08-26 09:50:00,54.73,54.74,54.68,54.7,130329.0,43.0233,43.0311,42.984,42.9997,130329.0
2016-08-26 10:00:00,54.7,54.7,54.44,54.61,779474.0,42.9997,42.9997,42.7953,42.9289,779474.0
2016-08-26 10:10:00,54.61,54.86,54.6,54.82,564347.0,42.9289,43.1255,42.9211,43.094,564347.0
2016-08-26 10:20:00,54.82,54.84,54.76,54.78,241361.0,43.094,43.1097,43.0469,43.0626,241361.0
2016-08-26 10:30:00,54.79,54.8,54.71,54.75,125579.0,43.0704,43.0783,43.0075,43.039,125579.0
2016-08-26 10:40:00,54.75,54.76,54.71,54.75,100693.0,43.039,43.0469,43.0075,43.039,100693.0
2016-08-26 10:50:00,54.76,54.79,54.72,54.78,105722.0,43.0469,43.0704,43.0154,43.0626,105722.0
2016-08-26 11:00:00,54.78,54.78,54.73,54.75,95399.0,43.0626,43.0626,43.0233,43.039,95399.0
2016-08-26 11:10:00,54.75,54.8,54.72,54.77,78516.0,43.039,43.0783,43.0154,43.0547,78516.0
2016-08-26 11:20:00,54.77,54.79,54.76,54.78,95992.0,43.0547,43.0704,43.0469,43.0626,95992.0
2016-08-26 11:30:00,54.78,54.79,54.68,54.69,113369.0,43.0626,43.0704,42.984,42.9918,113369.0
2016-08-26 11:40:00,54.69,54.69,54.59,54.61,187738.0,42.9918,42.9918,42.9132,42.9289,187738.0
2016-08-26 11:50:00,54.6,54.6,54.46,54.49,168879.0,42.9211,42.9211,42.811,42.8346,168879.0
2016-08-26 12:00:00,54.49,54.49,54.3,54.34,399342.0,42.8346,42.8346,42.6852,42.7167,399342.0
2016-08-26 12:10:00,54.34,54.35,54.25,54.32,426764.0,42.7167,42.7246,42.6459,42.701,426764.0
2016-08-26 12:20:00,54.32,54.32,54.27,54.29,210780.0,42.701,42.701,42.6617,42.6774,210780.0
2016-08-26 12:30:00,54.29,54.36,54.27,54.35,154043.0,42.6774,42.7324,42.6617,42.7246,154043.0
2016-08-26 12:40:00,54.34,54.45,54.34,54.44,226071.0,42.7167,42.8032,42.7167,42.7953,226071.0
2016-08-26 12:50:00,54.44,54.44,54.39,54.41,95045.0,42.7953,42.7953,42.756,42.7717,95045.0
2016-08-26 13:00:00,54.41,54.43,54.34,54.36,247297.0,42.7717,42.7874,42.7167,42.7324,247297.0
2016-08-26 13:10:00,54.36,54.39,54.31,54.32,160263.0,42.7324,42.756,42.6931,42.701,160263.0
2016-08-26 13:20:00,54.32,54.37,54.29,54.36,180200.0,42.701,42.7403,42.6774,42.7324,180200.0
2016-08-26 13:30:00,54.36,54.37,54.3,54.32,243601.0,42.7324,42.7403,42.6852,42.701,243601.0
2016-08-26 13:40:00,54.32,54.36,54.31,54.32,153945.0,42.701,42.7324,42.6931,42.701,153945.0
2016-08-26 13:50:00,54.31,54.31,54.25,54.29,192536.0,42.6931,42.6931,42.6459,42.6774,192536.0
2016-08-26 14:00:00,54.28,54.33,54.26,54.32,165777.0,42.6695,42.7088,42.6538,42.701,165777.0
2016-08-26 14:10:00,54.32,54.34,54.17,54.2,313397.0,42.701,42.7167,42.5831,42.6066,313397.0
2016-08-26 14:20:00,54.21,54.22,54.16,54.18,566504.0,42.6145,42.6224,42.5752,42.5909,566504.0
2016-08-26 14:30:00,54.18,54.28,54.17,54.27,260650.0,42.5909,42.6695,42.5831,42.6617,260650.0
2016-08-26 14:40:00,54.27,54.31,54.24,54.26,175904.0,42.6617,42.6931,42.6381,42.6538,175904.0
2016-08-26 14:50:00,54.26,54.32,54.23,54.3,328708.0,42.6538,42.701,42.6302,42.6852,328708.0
2016-08-26 15:00:00,54.3,54.33,54.26,54.32,398185.0,42.6852,42.7088,42.6538,42.701,398185.0
2016-08-26 15:10:00,54.32,54.37,54.3,54.32,449149.0,42.701,42.7403,42.6852,42.701,449149.0
2016-08-26 15:20:00,54.32,54.4,54.29,54.37,642555.0,42.701,42.7639,42.6774,42.7403,642555.0
2016-08-26 15:30:00,54.36,54.43,54.35,54.38,995100.0,42.7324,42.7874,42.7246,42.7481,995100.0
2016-08-26 15:40:00,54.38,54.39,54.3,54.34,1088714.0,42.7481,42.756,42.6852,42.7167,1088714.0
2016-08-26 15:50:00,54.34,54.38,54.3,54.32,1836018.0,42.7167,42.7481,42.6852,42.701,1836018.0
2016-08-29 09:30:00,54.42,54.54,54.36,54.5,760122.0,42.7796,42.8739,42.7324,42.8425,760122.0
2016-08-29 09:40:00,54.5,54.52,54.48,54.49,237657.0,42.8425,42.8582,42.8267,42.8346,237657.0
2016-08-29 09:50:00,54.49,54.55,54.47,54.53,371588.0,42.8346,42.8818,42.8189,42.866,371588.0
2016-08-29 10:00:00,54.53,54.55,54.47,54.5,323216.0,42.866,42.8818,42.8189,42.8425,323216.0
2016-08-29 10:10:00,54.5,54.5,54.41,54.43,269169.0,42.8425,42.8425,42.7717,42.7874,269169.0
2016-08-29 10:20:00,54.44,54.44,54.4,54.43,159914.0,42.7953,42.7953,42.7639,42.7874,159914.0
2016-08-29 10:30:00,54.43,54.47,54.42,54.46,200672.0,42.7874,42.8189,42.7796,42.811,200672.0
2016-08-29 10:40:00,54.46,54.49,54.46,54.48,133729.0,42.811,42.8346,42.811,42.8267,133729.0
2016-08-29 10:50:00,54.48,54.5,54.46,54.48,238305.0,42.8267,42.8425,42.811,42.8267,238305.0
2016-08-29 11:00:00,54.48,54.5,54.46,54.48,157635.0,42.8267,42.8425,42.811,42.8267,157635.0
2016-08-29 11:10:00,54.48,54.5,54.46,54.47,141413.0,42.8267,42.8425,42.811,42.8189,141413.0
2016-08-29 11:20:00,54.47,54.49,54.44,54.45,149629.0,42.8189,42.8346,42.7953,42.8032,149629.0
2016-08-29 11:30:00,54.45,54.48,54.45,54.47,262749.0,42.8032,42.8267,42.8032,42.8189,262749.0
2016-08-29 11:40:00,54.46,54.5,54.46,54.48,134358.0,42.811,42.8425,42.811,42.8267,134358.0
2016-08-29 11:50:00,54.48,54.5,54.47,54.5,166501.0,42.8267,42.8425,42.8189,42.8425,166501.0
2016-08-29 12:00:00,54.51,54.54,54.5,54.54,150544.0,42.8503,42.8739,42.8425,42.8739,150544.0
2016-08-29 12:10:00,54.53,54.55,54.49,54.5,155494.0,42.866,42.8818,42.8346,42.8425,155494.0
2016-08-29 12:20:00,54.5,54.52,54.46,54.48,141744.0,42.8425,42.8582,42.811,42.8267,141744.0
2016-08-29 12:30:00,54.48,54.5,54.47,54.49,124762.0,42.8267,42.8425,42.8189,42.8346,124762.0
2016-08-29 12:40:00,54.48,54.5,54.48,54.49,48699.0,42.8267,42.8425,42.8267,42.8346,48699.0
2016-08-29 12:50:00,54.48,54.52,54.48,54.51,65384.0,42.8267,42.8582,42.8267,42.8503,65384.0
2016-08-29 13:00:00,54.51,54.52,54.5,54.52,131841.0,42.8503,42.8582,42.8425,42.8582,131841.0
2016-08-29 13:10:00,54.52,54.53,54.5,54.51,77509.0,42.8582,42.866,42.8425,42.8503,77509.0
2016-08-29 13:20:00,54.52,54.55,54.51,54.54,116873.0,42.8582,42.8818,42.8503,42.8739,116873.0
2016-08-29 13:30:00,54.55,54.56,54.53,54.53,76711.0,42.8818,42.8896,42.866,42.866,76711.0
2016-08-29 13:40:00,54.54,54.57,54.53,54.56,187852.0,42.8739,42.8975,42.866,42.8896,187852.0
2016-08-29 13:50:00,54.56,54.57,54.54,54.56,72514.0,42.8896,42.8975,42.8739,42.8896,72514.0
2016-08-29 14:00:00,54.56,54.57,54.54,54.55,123841.0,42.8896,42.8975,42.8739,42.8818,123841.0
2016-08-29 14:10:00,54.55,54.55,54.52,54.52,178947.0,42.8818,42.8818,42.8582,42.8582,178947.0
2016-08-29 14:20:00,54.53,54.54,54.5,54.51,70268.0,42.866,42.8739,42.8425,42.8503,70268.0
2016-08-29 14:30:00,54.52,54.54,54.51,54.53,88532.0,42.8582,42.8739,42.8503,42.866,88532.0
2016-08-29 14:40:00,54.53,54.55,54.53,54.55,308110.0,42.866,42.8818,42.866,42.8818,308110.0
2016-08-29 14:50:00,54.55,54.58,54.54,54.57,106907.0,42.8818,42.9054,42.8739,42.8975,106907.0
2016-08-29 15:00:00,54.57,54.59,54.56,54.59,195439.0,42.8975,42.9132,42.8896,42.9132,195439.0
2016-08-29 15:10:00,54.59,54.61,54.58,54.6,170138.0,42.9132,42.9289,42.9054,42.9211,170138.0
2016-08-29 15:20:00,54.6,54.62,54.58,54.59,219714.0,42.9211,42.9368,42.9054,42.9132,219714.0
2016-08-29 15:30:00,54.59,54.61,54.58,54.61,235511.0,42.9132,42.9289,42.9054,42.9289,235511.0
2016-08-29 15:40:00,54.61,54.62,54.59,54.62,390363.0,42.9289,42.9368,42.9132,42.9368,390363.0
2016-08-29 15:50:00,54.61,54.63,54.6,54.61,592776.0,42.9289,42.9447,42.9211,42.9289,592776.0
2016-08-30 09:30:00,54.53,54.61,54.48,54.5,431250.0,42.866,42.9289,42.8267,42.8425,431250.0
2016-08-30 09:40:00,54.5,54.52,54.47,54.48,211836.0,42.8425,42.8582,42.8189,42.8267,211836.0
2016-08-30 09:50:00,54.49,54.49,54.39,54.39,219479.0,42.8346,42.8346,42.756,42.756,219479.0
2016-08-30 10:00:00,54.39,54.43,54.33,54.34,233217.0,42.756,42.7874,42.7088,42.7167,233217.0
2016-08-30 10:10:00,54.35,54.39,54.33,54.35,370783.0,42.7246,42.756,42.7088,42.7246,370783.0
2016-08-30 10:20:00,54.34,54.37,54.33,54.36,151539.0,42.7167,42.7403,42.7088,42.7324,151539.0
2016-08-30 10:30:00,54.37,54.42,54.34,54.41,165073.0,42.7403,42.7796,42.7167,42.7717,165073.0
2016-08-30 10:40:00,54.41,54.43,54.38,54.41,180779.0,42.7717,42.7874,42.7481,42.7717,180779.0
2016-08-30 10:50:00,54.41,54.42,54.38,54.41,114208.0,42.7717,42.7796,42.7481,42.7717,114208.0
2016-08-30 11:00:00,54.41,54.44,54.39,54.39,149216.0,42.7717,42.7953,42.756,42.756,149216.0
2016-08-30 11:10:00,54.39,54.41,54.36,54.37,176627.0,42.756,42.7717,42.7324,42.7403,176627.0
2016-08-30 11:20:00,54.36,54.36,54.33,54.34,98527.0,42.7324,42.7324,42.7088,42.7167,98527.0
2016-08-30 11:30:00,54.35,54.39,54.32,54.38,131768.0,42.7246,42.756,42.701,42.7481,131768.0
2016-08-30 11:40:00,54.39,54.4,54.35,54.4,79108.0,42.756,42.7639,42.7246,42.7639,79108.0
2016-08-30 11:50:00,54.39,54.4,54.37,54.38,88827.0,42.756,42.7639,42.7403,42.7481,88827.0
2016-08-30 12:00:00,54.38,54.42,54.38,54.39,65931.0,42.7481,42.7796,42.7481,42.756,65931.0
2016-08-30 12:10:00,54.39,54.41,54.37,54.4,46154.0,42.756,42.7717,42.7403,42.7639,46154.0
2016-08-30 12:20:00,54.41,54.42,54.38,54.41,84832.0,42.7717,42.7796,42.7481,42.7717,84832.0
2016-08-30 12:30:00,54.41,54.43,54.4,54.42,91626.0,42.7717,42.7874,42.7639,42.7796,91626.0
2016-08-30 12:40:00,54.42,54.43,54.37,54.38,47956.0,42.7796,42.7874,42.7403,42.7481,47956.0
2016-08-30 12:50:00,54.37,54.37,54.35,54.37,74750.0,42.7403,42.7403,42.7246,42.7403,74750.0
2016-08-30 13:00:00,54.36,54.4,54.35,54.39,62718.0,42.7324,42.7639,42.7246,42.756,62718.0
2016-08-30 13:10:00,54.4,54.41,54.37,54.38,102120.0,42.7639,42.7717,42.7403,42.7481,102120.0
2016-08-30 13:20:00,54.38,54.42,54.38,54.41,27292.0,42.7481,42.7796,42.7481,42.7717,27292.0
2016-08-30 13:30:00,54.41,54.41,54.37,54.37,209009.0,42.7717,42.7717,42.7403,42.7403,209009.0
2016-08-30 13:40:00,54.37,54.38,54.35,54.38,58171.0,42.7403,42.7481,42.7246,42.7481,58171.0
2016-08-30 13:50:00,54.38,54.39,54.36,54.36,75832.0,42.7481,42.756,42.7324,42.7324,75832.0
2016-08-30 14:00:00,54.36,54.36,54.28,54.29,101313.0,42.7324,42.7324,42.6695,42.6774,101313.0
2016-08-30 14:10:00,54.3,54.31,54.25,54.26,117148.0,42.6852,42.6931,42.6459,42.6538,117148.0
2016-08-30 14:20:00,54.25,54.3,54.24,54.28,95529.0,42.6459,42.6852,42.6381,42.6695,95529.0
2016-08-30 14:30:00,54.28,54.3,54.26,54.29,102461.0,42.6695,42.6852,42.6538,42.6774,102461.0
2016-08-30 14:40:00,54.29,54.31,54.28,54.29,123198.0,42.6774,42.6931,42.6695,42.6774,123198.0
2016-08-30 14:50:00,54.29,54.31,54.29,54.3,97001.0,42.6774,42.6931,42.6774,42.6852,97001.0
2016-08-30 15:00:00,54.29,54.3,54.25,54.25,209713.0,42.6774,42.6852,42.6459,42.6459,209713.0
2016-08-30 15:10:00,54.25,54.26,54.23,54.25,157442.0,42.6459,42.6538,42.6302,42.6459,157442.0
2016-08-30 15:20:00,54.26,54.31,54.24,54.29,206370.0,42.6538,42.6931,42.6381,42.6774,206370.0
2016-08-30 15:30:00,54.3,54.37,54.28,54.36,316058.0,42.6852,42.7403,42.6695,42.7324,316058.0
2016-08-30 15:40:00,54.36,54.37,54.34,54.34,434156.0,42.7324,42.7403,42.7167,42.7167,434156.0
2016-08-30 15:50:00,54.34,54.35,54.32,54.33,1396141.0,42.7167,42.7246,42.701,42.7088,1396141.0
2016-08-31 09:30:00,54.26,54.38,54.26,54.3,423759.0,42.6538,42.7481,42.6538,42.6852,423759.0
2016-08-31 09:40:00,54.3,54.34,54.28,54.31,353088.0,42.6852,42.7167,42.6695,42.6931,353088.0
2016-08-31 09:50:00,54.3,54.34,54.27,54.3,220779.0,42.6852,42.7167,42.6617,42.6852,220779.0
2016-08-31 10:00:00,54.3,54.35,54.28,54.29,265273.0,42.6852,42.7246,42.6695,42.6774,265273.0
2016-08-31 10:10:00,54.29,54.36,54.24,54.27,272843.0,42.6774,42.7324,42.6381,42.6617,272843.0
2016-08-31 10:20:00,54.28,54.35,54.27,54.31,194134.0,42.6695,42.7246,42.6617,42.6931,194134.0
2016-08-31 10:30:00,54.31,54.34,54.26,54.32,225766.0,42.6931,42.7167,42.6538,42.701,225766.0
2016-08-31 10:40:00,54.32,54.36,54.28,54.3,248801.0,42.701,42.7324,42.6695,42.6852,248801.0
2016-08-31 10:50:00,54.29,54.29,54.23,54.24,165625.0,42.6774,42.6774,42.6302,42.6381,165625.0
2016-08-31 11:00:00,54.24,54.34,54.23,54.33,162235.0,42.6381,42.7167,42.6302,42.7088,162235.0
2016-08-31 11:10:00,54.33,54.33,54.3,54.31,248199.0,42.7088,42.7088,42.6852,42.6931,248199.0
2016-08-31 11:20:00,54.32,54.33,54.29,54.3,140516.0,42.701,42.7088,42.6774,42.6852,140516.0
2016-08-31 11:30:00,54.3,54.34,54.28,54.34,172528.0,42.6852,42.7167,42.6695,42.7167,172528.0
2016-08-31 11:40:00,54.33,54.36,54.32,54.33,199189.0,42.7088,42.7324,42.701,42.7088,199189.0
2016-08-31 11:50:00,54.33,54.35,54.31,54.32,246509.0,42.7088,42.7246,42.6931,42.701,246509.0
2016-08-31 12:00:00,54.31,54.31,54.25,54.27,178087.0,42.6931,42.6931,42.6459,42.6617,178087.0
2016-08-31 12:10:00,54.27,54.28,54.21,54.24,100515.0,42.6617,42.6695,42.6145,42.6381,100515.0
2016-08-31 12:20:00,54.23,54.25,54.21,54.23,122189.0,42.6302,42.6459,42.6145,42.6302,122189.0
2016-08-31 12:30:00,54.23,54.28,54.2,54.27,136784.0,42.6302,42.6695,42.6066,42.6617,136784.0
2016-08-31 12:40:00,54.27,54.29,54.24,54.28,82334.0,42.6617,42.6774,42.6381,42.6695,82334.0
2016-08-31 12:50:00,54.27,54.29,54.24,54.25,130196.0,42.6617,42.6774,42.6381,42.6459,130196.0
2016-08-31 13:00:00,54.25,54.25,54.22,54.22,105520.0,42.6459,42.6459,42.6224,42.6224,105520.0
2016-08-31 13:10:00,54.22,54.24,54.19,54.2,110434.0,42.6224,42.6381,42.5988,42.6066,110434.0
2016-08-31 13:20:00,54.2,54.25,54.2,54.24,63666.0,42.6066,42.6459,42.6066,42.6381,63666.0
2016-08-31 13:30:00,54.24,54.25,54.21,54.24,156125.0,42.6381,42.6459,42.6145,42.6381,156125.0
2016-08-31 13:40:00,54.25,54.29,54.24,54.26,159489.0,42.6459,42.6774,42.6381,42.6538,159489.0
2016-08-31 13:50:00,54.26,54.29,54.26,54.28,68971.0,42.6538,42.6774,42.6538,42.6695,68971.0
2016-08-31 14:00:00,54.28,54.35,54.28,54.33,153602.0,42.6695,42.7246,42.6695,42.7088,153602.0
2016-08-31 14:10:00,54.34,54.35,54.32,54.34,87042.0,42.7167,42.7246,42.701,42.7167,87042.0
2016-08-31 14:20:00,54.34,54.35,54.31,54.32,85440.0,42.7167,42.7246,42.6931,42.701,85440.0
2016-08-31 14:30:00,54.33,54.34,54.31,54.33,48920.0,42.7088,42.7167,42.6931,42.7088,48920.0
2016-08-31 14:40:00,54.33,54.33,54.27,54.28,104701.0,42.7088,42.7088,42.6617,42.6695,104701.0
2016-08-31 14:50:00,54.28,54.31,54.26,54.3,139585.0,42.6695,42.6931,42.6538,42.6852,139585.0
2016-08-31 15:00:00,54.3,54.36,54.29,54.36,120750.0,42.6852,42.7324,42.6774,42.7324,120750.0
2016-08-31 15:10:00,54.36,54.37,54.33,54.36,165995.0,42.7324,42.7403,42.7088,42.7324,165995.0
2016-08-31 15:20:00,54.35,54.4,54.33,54.38,233448.0,42.7246,42.7639,42.7088,42.7481,233448.0
2016-08-31 15:30:00,54.38,54.42,54.37,54.37,314544.0,42.7481,42.7796,42.7403,42.7403,314544.0
2016-08-31 15:40:00,54.37,54.41,54.36,54.36,404410.0,42.7403,42.7717,42.7324,42.7324,404410.0
2016-08-31 15:50:00,54.37,54.44,54.36,54.41,837831.0,42.7403,42.7953,42.7324,42.7717,837831.0
2016-09-01 09:30:00,54.16,54.35,54.16,54.27,546377.0,42.5752,42.7246,42.5752,42.6617,546377.0
2016-09-01 09:40:00,54.26,54.29,54.23,54.28,429464.0,42.6538,42.6774,42.6302,42.6695,429464.0
2016-09-01 09:50:00,54.27,54.27,54.15,54.21,976084.0,42.6617,42.6617,42.5673,42.6145,976084.0
2016-09-01 10:00:00,54.2,54.3,54.16,54.28,1310436.0,42.6066,42.6852,42.5752,42.6695,1310436.0
2016-09-01 10:10:00,54.29,54.31,54.24,54.29,328276.0,42.6774,42.6931,42.6381,42.6774,328276.0
2016-09-01 10:20:00,54.28,54.28,54.19,54.2,348047.0,42.6695,42.6695,42.5988,42.6066,348047.0
2016-09-01 10:30:00,54.21,54.21,54.11,54.17,228051.0,42.6145,42.6145,42.5359,42.5831,228051.0
2016-09-01 10:40:00,54.17,54.23,54.16,54.23,184955.0,42.5831,42.6302,42.5752,42.6302,184955.0
2016-09-01 10:50:00,54.22,54.23,54.16,54.2,162393.0,42.6224,42.6302,42.5752,42.6066,162393.0
2016-09-01 11:00:00,54.2,54.22,54.16,54.22,290636.0,42.6066,42.6224,42.5752,42.6224,290636.0
2016-09-01 11:10:00,54.23,54.27,54.22,54.25,393280.0,42.6302,42.6617,42.6224,42.6459,393280.0
2016-09-01 11:20:00,54.24,54.27,54.22,54.26,910881.0,42.6381,42.6617,42.6224,42.6538,910881.0
2016-09-01 11:30:00,54.25,54.26,54.21,54.23,471322.0,42.6459,42.6538,42.6145,42.6302,471322.0
2016-09-01 11:40:00,54.23,54.23,54.19,54.21,419795.0,42.6302,42.6302,42.5988,42.6145,419795.0
2016-09-01 11:50:00,54.2,54.22,54.17,54.21,252196.0,42.6066,42.6224,42.5831,42.6145,252196.0
2016-09-01 12:00:00,54.21,54.24,54.2,54.23,333850.0,42.6145,42.6381,42.6066,42.6302,333850.0
2016-09-01 12:10:00,54.23,54.28,54.22,54.26,104993.0,42.6302,42.6695,42.6224,42.6538,104993.0
2016-09-01 12:20:00,54.26,54.37,54.25,54.34,194748.0,42.6538,42.7403,42.6459,42.7167,194748.0
2016-09-01 12:30:00,54.34,54.42,54.34,54.41,154484.0,42.7167,42.7796,42.7167,42.7717,154484.0
2016-09-01 12:40:00,54.41,54.41,54.36,54.36,103491.0,42.7717,42.7717,42.7324,42.7324,103491.0
2016-09-01 12:50:00,54.36,54.38,54.34,54.34,109972.0,42.7324,42.7481,42.7167,42.7167,109972.0
2016-09-01 13:00:00,54.35,54.35,54.33,54.34,40916.0,42.7246,42.7246,42.7088,42.7167,40916.0
2016-09-01 13:10:00,54.34,54.39,54.32,54.38,220752.0,42.7167,42.756,42.701,42.7481,220752.0
2016-09-01 13:20:00,54.38,54.41,54.36,54.4,177853.0,42.7481,42.7717,42.7324,42.7639,177853.0
2016-09-01 13:30:00,54.4,54.42,54.39,54.4,100514.0,42.7639,42.7796,42.756,42.7639,100514.0
2016-09-01 13:40:00,54.4,54.41,54.38,54.4,98993.0,42.7639,42.7717,42.7481,42.7639,98993.0
2016-09-01 13:50:00,54.4,54.41,54.35,54.36,97156.0,42.7639,42.7717,42.7246,42.7324,97156.0
2016-09-01 14:00:00,54.36,54.36,54.3,54.33,151768.0,42.7324,42.7324,42.6852,42.7088,151768.0
2016-09-01 14:10:00,54.33,54.36,54.3,54.36,106112.0,42.7088,42.7324,42.6852,42.7324,106112.0
2016-09-01 14:20:00,54.36,54.39,54.31,54.37,137059.0,42.7324,42.756,42.6931,42.7403,137059.0
2016-09-01 14:30:00,54.38,54.41,54.34,54.37,115702.0,42.7481,42.7717,42.7167,42.7403,115702.0
2016-09-01 14:40:00,54.37,54.45,54.37,54.41,141732.0,42.7403,42.8032,42.7403,42.7717,141732.0
2016-09-01 14:50:00,54.41,54.44,54.4,54.41,164816.0,42.7717,42.7953,42.7639,42.7717,164816.0
2016-09-01 15:00:00,54.41,54.42,54.31,54.33,178906.0,42.7717,42.7796,42.6931,42.7088,178906.0
2016-09-01 15:10:00,54.33,54.36,54.31,54.33,330828.0,42.7088,42.7324,42.6931,42.7088,330828.0
2016-09-01 15:20:00,54.33,54.39,54.33,54.35,137678.0,42.7088,42.756,42.7088,42.7246,137678.0
2016-09-01 15:30:00,54.35,54.36,54.28,54.31,235772.0,42.7246,42.7324,42.6695,42.6931,235772.0
2016-09-01 15:40:00,54.31,54.36,54.31,54.36,304773.0,42.6931,42.7324,42.6931,42.7324,304773.0
2016-09-01 15:50:00,54.36,54.43,54.35,54.42,937682.0,42.7324,42.7874,42.7246,42.7796,937682.0
2016-09-02 09:30:00,54.6,54.87,54.56,54.86,1128302.0,42.9211,43.1333,42.8896,43.1255,1128302.0
2016-09-02 09:40:00,54.87,54.95,54.86,54.93,763592.0,43.1333,43.1962,43.1255,43.1805,763592.0
2016-09-02 09:50:00,54.93,54.95,54.88,54.93,459319.0,43.1805,43.1962,43.1412,43.1805,459319.0
2016-09-02 10:00:00,54.93,54.93,54.84,54.88,434662.0,43.1805,43.1805,43.1097,43.1412,434662.0
2016-09-02 10:10:00,54.88,54.9,54.81,54.89,526066.0,43.1412,43.1569,43.0862,43.149,526066.0
2016-09-02 10:20:00,54.89,54.92,54.87,54.91,379442.0,43.149,43.1726,43.1333,43.1648,379442.0
2016-09-02 10:30:00,54.91,54.91,54.83,54.84,203643.0,43.1648,43.1648,43.1019,43.1097,203643.0
2016-09-02 10:40:00,54.84,54.87,54.82,54.86,206300.0,43.1097,43.1333,43.094,43.1255,206300.0
2016-09-02 10:50:00,54.86,54.9,54.82,54.84,215353.0,43.1255,43.1569,43.094,43.1097,215353.0
2016-09-02 11:00:00,54.84,54.89,54.83,54.86,257527.0,43.1097,43.149,43.1019,43.1255,257527.0
2016-09-02 11:10:00,54.87,54.89,54.86,54.87,157733.0,43.1333,43.149,43.1255,43.1333,157733.0
2016-09-02 11:20:00,54.87,54.87,54.83,54.83,160137.0,43.1333,43.1333,43.1019,43.1019,160137.0
2016-09-02 11:30:00,54.84,54.86,54.82,54.85,126774.0,43.1097,43.1255,43.094,43.1176,126774.0
2016-09-02 11:40:00,54.85,54.87,54.84,54.86,82228.0,43.1176,43.1333,43.1097,43.1255,82228.0
2016-09-02 11:50:00,54.86,54.88,54.85,54.87,101272.0,43.1255,43.1412,43.1176,43.1333,101272.0
2016-09-02 12:00:00,54.87,54.88,54.81,54.81,83588.0,43.1333,43.1412,43.0862,43.0862,83588.0
2016-09-02 12:10:00,54.81,54.82,54.75,54.75,276031.0,43.0862,43.094,43.039,43.039,276031.0
2016-09-02 12:20:00,54.75,54.79,54.73,54.79,178412.0,43.039,43.0704,43.0233,43.0704,178412.0
2016-09-02 12:30:00,54.78,54.82,54.77,54.81,155124.0,43.0626,43.094,43.0547,43.0862,155124.0
2016-09-02 12:40:00,54.81,54.81,54.79,54.8,92260.0,43.0862,43.0862,43.0704,43.0783,92260.0
2016-09-02 12:50:00,54.8,54.85,54.79,54.8,242082.0,43.0783,43.1176,43.0704,43.0783,242082.0
2016-09-02 13:00:00,54.8,54.81,54.77,54.79,126506.0,43.0783,43.0862,43.0547,43.0704,126506.0
2016-09-02 13:10:00,54.8,54.81,54.76,54.77,60522.0,43.0783,43.0862,43.0469,43.0547,60522.0
2016-09-02 13:20:00,54.77,54.79,54.74,54.75,187662.0,43.0547,43.0704,43.0311,43.039,187662.0
2016-09-02 13:30:00,54.75,54.75,54.68,54.68,220468.0,43.039,43.039,42.984,42.984,220468.0
2016-09-02 13:40:00,54.69,54.73,54.67,54.72,171707.0,42.9918,43.0233,42.9761,43.0154,171707.0
2016-09-02 13:50:00,54.71,54.74,54.69,54.73,88664.0,43.0075,43.0311,42.9918,43.0233,88664.0
2016-09-02 14:00:00,54.73,54.76,54.72,54.76,110933.0,43.0233,43.0469,43.0154,43.0469,110933.0
2016-09-02 14:10:00,54.76,54.78,54.74,54.75,107572.0,43.0469,43.0626,43.0311,43.039,107572.0
2016-09-02 14:20:00,54.75,54.78,54.73,54.75,83360.0,43.039,43.0626,43.0233,43.039,83360.0
2016-09-02 14:30:00,54.76,54.77,54.73,54.77,56083.0,43.0469,43.0547,43.0233,43.0547,56083.0
2016-09-02 14:40:00,54.77,54.8,54.75,54.77,74793.0,43.0547,43.0783,43.039,43.0547,74793.0
2016-09-02 14:50:00,54.77,54.8,54.76,54.8,128818.0,43.0547,43.0783,43.0469,43.0783,128818.0
2016-09-02 15:00:00,54.8,54.83,54.78,54.79,152434.0,43.0783,43.1019,43.0626,43.0704,152434.0
2016-09-02 15:10:00,54.79,54.83,54.78,54.83,103524.0,43.0704,43.1019,43.0626,43.1019,103524.0
2016-09-02 15:20:00,54.83,54.84,54.78,54.83,107116.0,43.1019,43.1097,43.0626,43.1019,107116.0
2016-09-02 15:30:00,54.83,54.83,54.8,54.81,355560.0,43.1019,43.1019,43.0783,43.0862,355560.0
2016-09-02 15:40:00,54.8,54.83,54.78,54.79,403807.0,43.0783,43.1019,43.0626,43.0704,403807.0
2016-09-02 15:50:00,54.79,54.82,54.78,54.81,1469302.0,43.0704,43.094,43.0626,43.0862,1469302.0
2016-09-06 09:30:00,54.83,54.9,54.71,54.73,586229.0,43.1019,43.1569,43.0075,43.0233,586229.0
2016-09-06 09:40:00,54.73,54.74,54.65,54.66,382345.0,43.0233,43.0311,42.9604,42.9682,382345.0
2016-09-06 09:50:00,54.66,54.67,54.6,54.62,276831.0,42.9682,42.9761,42.9211,42.9368,276831.0
2016-09-06 10:00:00,54.62,54.72,54.59,54.65,462597.0,42.9368,43.0154,42.9132,42.9604,462597.0
2016-09-06 10:10:00,54.66,54.67,54.57,54.57,280174.0,42.9682,42.9761,42.8975,42.8975,280174.0
2016-09-06 10:20:00,54.57,54.62,54.56,54.58,296054.0,42.8975,42.9368,42.8896,42.9054,296054.0
2016-09-06 10:30:00,54.58,54.66,54.58,54.63,273565.0,42.9054,42.9682,42.9054,42.9447,273565.0
2016-09-06 10:40:00,54.63,54.66,54.6,54.62,215200.0,42.9447,42.9682,42.9211,42.9368,215200.0
2016-09-06 10:50:00,54.62,54.66,54.62,54.65,162419.0,42.9368,42.9682,42.9368,42.9604,162419.0
2016-09-06 11:00:00,54.65,54.66,54.62,54.64,250911.0,42.9604,42.9682,42.9368,42.9525,250911.0
2016-09-06 11:10:00,54.64,54.67,54.62,54.66,89145.0,42.9525,42.9761,42.9368,42.9682,89145.0
2016-09-06 11:20:00,54.66,54.7,54.65,54.68,110822.0,42.9682,42.9997,42.9604,42.984,110822.0
2016-09-06 11:30:00,54.68,54.71,54.67,54.71,162564.0,42.984,43.0075,42.9761,43.0075,162564.0
2016-09-06 11:40:00,54.71,54.79,54.7,54.77,138092.0,43.0075,43.0704,42.9997,43.0547,138092.0
2016-09-06 11:50:00,54.77,54.8,54.75,54.76,104849.0,43.0547,43.0783,43.039,43.0469,104849.0
2016-09-06 12:00:00,54.76,54.79,54.75,54.75,135878.0,43.0469,43.0704,43.039,43.039,135878.0
2016-09-06 12:10:00,54.76,54.78,54.74,54.77,315417.0,43.0469,43.0626,43.0311,43.0547,315417.0
2016-09-06 12:20:00,54.77,54.79,54.75,54.79,52105.0,43.0547,43.0704,43.039,43.0704,52105.0
2016-09-06 12:30:00,54.78,54.81,54.76,54.79,126039.0,43.0626,43.0862,43.0469,43.0704,126039.0
2016-09-06 12:40:00,54.8,54.82,54.78,54.8,54210.0,43.0783,43.094,43.0626,43.0783,54210.0
2016-09-06 12:50:00,54.8,54.81,54.77,54.77,68943.0,43.0783,43.0862,43.0547,43.0547,68943.0
2016-09-06 13:00:00,54.78,54.79,54.76,54.79,242151.0,43.0626,43.0704,43.0469,43.0704,242151.0
2016-09-06 13:10:00,54.79,54.82,54.78,54.82,48211.0,43.0704,43.094,43.0626,43.094,48211.0
2016-09-06 13:20:00,54.82,54.83,54.81,54.82,51270.0,43.094,43.1019,43.0862,43.094,51270.0
2016-09-06 13:30:00,54.82,54.83,54.8,54.82,157422.0,43.094,43.1019,43.0783,43.094,157422.0
2016-09-06 13:40:00,54.82,54.83,54.81,54.82,56376.0,43.094,43.1019,43.0862,43.094,56376.0
2016-09-06 13:50:00,54.82,54.83,54.8,54.81,170704.0,43.094,43.1019,43.0783,43.0862,170704.0
2016-09-06 14:00:00,54.82,54.82,54.8,54.8,37108.0,43.094,43.094,43.0783,43.0783,37108.0
2016-09-06 14:10:00,54.8,54.84,54.8,54.83,88675.0,43.0783,43.1097,43.0783,43.1019,88675.0
2016-09-06 14:20:00,54.82,54.85,54.82,54.83,56888.0,43.094,43.1176,43.094,43.1019,56888.0
2016-09-06 14:30:00,54.83,54.85,54.82,54.84,63627.0,43.1019,43.1176,43.094,43.1097,63627.0
2016-09-06 14:40:00,54.84,54.86,54.82,54.84,102865.0,43.1097,43.1255,43.094,43.1097,102865.0
2016-09-06 14:50:00,54.84,54.87,54.84,54.87,133915.0,43.1097,43.1333,43.1097,43.1333,133915.0
2016-09-06 15:00:00,54.87,54.87,54.84,54.85,98355.0,43.1333,43.1333,43.1097,43.1176,98355.0
2016-09-06 15:10:00,54.85,54.86,54.83,54.84,130353.0,43.1176,43.1255,43.1019,43.1097,130353.0
2016-09-06 15:20:00,54.84,54.88,54.84,54.88,144233.0,43.1097,43.1412,43.1097,43.1412,144233.0
2016-09-06 15:30:00,54.88,54.88,54.85,54.87,335026.0,43.1412,43.1412,43.1176,43.1333,335026.0
2016-09-06 15:40:00,54.87,54.92,54.86,54.9,471915.0,43.1333,43.1726,43.1255,43.1569,471915.0
2016-09-06 15:50:00,54.9,54.95,54.89,54.95,798333.0,43.1569,43.1962,43.149,43.1962,798333.0
2016-09-07 09:30:00,54.84,54.94,54.52,54.62,887679.0,43.1097,43.1883,42.8582,42.9368,887679.0
2016-09-07 09:40:00,54.63,54.65,54.54,54.59,768253.0,42.9447,42.9604,42.8739,42.9132,768253.0
2016-09-07 09:50:00,54.59,54.61,54.54,54.57,368064.0,42.9132,42.9289,42.8739,42.8975,368064.0
2016-09-07 10:00:00,54.58,54.59,54.5,54.54,841604.0,42.9054,42.9132,42.8425,42.8739,841604.0
2016-09-07 10:10:00,54.53,54.59,54.52,54.57,353383.0,42.866,42.9132,42.8582,42.8975,353383.0
2016-09-07 10:20:00,54.57,54.58,54.52,54.56,298826.0,42.8975,42.9054,42.8582,42.8896,298826.0
2016-09-07 10:30:00,54.57,54.57,54.53,54.55,177572.0,42.8975,42.8975,42.866,42.8818,177572.0
2016-09-07 10:40:00,54.56,54.57,54.5,54.53,235323.0,42.8896,42.8975,42.8425,42.866,235323.0
2016-09-07 10:50:00,54.53,54.56,54.51,54.52,437792.0,42.866,42.8896,42.8503,42.8582,437792.0
2016-09-07 11:00:00,54.52,54.55,54.51,54.53,262894.0,42.8582,42.8818,42.8503,42.866,262894.0
2016-09-07 11:10:00,54.53,54.53,54.49,54.51,846942.0,42.866,42.866,42.8346,42.8503,846942.0
2016-09-07 11:20:00,54.51,54.51,54.42,54.44,327257.0,42.8503,42.8503,42.7796,42.7953,327257.0
2016-09-07 11:30:00,54.44,54.44,54.38,54.39,304634.0,42.7953,42.7953,42.7481,42.756,304634.0
2016-09-07 11:40:00,54.39,54.4,54.36,54.38,261351.0,42.756,42.7639,42.7324,42.7481,261351.0
2016-09-07 11:50:00,54.37,54.41,54.37,54.41,124925.0,42.7403,42.7717,42.7403,42.7717,124925.0
2016-09-07 12:00:00,54.4,54.42,54.39,54.4,92496.0,42.7639,42.7796,42.756,42.7639,92496.0
2016-09-07 12:10:00,54.4,54.4,54.36,54.37,349224.0,42.7639,42.7639,42.7324,42.7403,349224.0
2016-09-07 12:20:00,54.37,54.38,54.35,54.37,190566.0,42.7403,42.7481,42.7246,42.7403,190566.0
2016-09-07 12:30:00,54.37,54.38,54.35,54.37,116557.0,42.7403,42.7481,42.7246,42.7403,116557.0
2016-09-07 12:40:00,54.38,54.41,54.37,54.4,79180.0,42.7481,42.7717,42.7403,42.7639,79180.0
2016-09-07 12:50:00,54.39,54.41,54.38,54.39,233138.0,42.756,42.7717,42.7481,42.756,233138.0
2016-09-07 13:00:00,54.38,54.43,54.37,54.41,158495.0,42.7481,42.7874,42.7403,42.7717,158495.0
2016-09-07 13:10:00,54.41,54.42,54.38,54.41,157360.0,42.7717,42.7796,42.7481,42.7717,157360.0
2016-09-07 13:20:00,54.41,54.43,54.4,54.41,162276.0,42.7717,42.7874,42.7639,42.7717,162276.0
2016-09-07 13:30:00,54.41,54.43,54.41,54.42,73753.0,42.7717,42.7874,42.7717,42.7796,73753.0
2016-09-07 13:40:00,54.42,54.44,54.4,54.41,149201.0,42.7796,42.7953,42.7639,42.7717,149201.0
2016-09-07 13:50:00,54.41,54.43,54.4,54.4,133881.0,42.7717,42.7874,42.7639,42.7639,133881.0
2016-09-07 14:00:00,54.4,54.45,54.4,54.44,228613.0,42.7639,42.8032,42.7639,42.7953,228613.0
2016-09-07 14:10:00,54.43,54.47,54.43,54.45,137650.0,42.7874,42.8189,42.7874,42.8032,137650.0
2016-09-07 14:20:00,54.46,54.48,54.45,54.48,101042.0,42.811,42.8267,42.8032,42.8267,101042.0
2016-09-07 14:30:00,54.47,54.49,54.46,54.48,120293.0,42.8189,42.8346,42.811,42.8267,120293.0
2016-09-07 14:40:00,54.48,54.51,54.48,54.51,121267.0,42.8267,42.8503,42.8267,42.8503,121267.0
2016-09-07 14:50:00,54.51,54.53,54.49,54.51,109258.0,42.8503,42.866,42.8346,42.8503,109258.0
2016-09-07 15:00:00,54.51,54.52,54.46,54.47,176442.0,42.8503,42.8582,42.811,42.8189,176442.0
2016-09-07 15:10:00,54.47,54.48,54.45,54.46,299194.0,42.8189,42.8267,42.8032,42.811,299194.0
2016-09-07 15:20:00,54.46,54.47,54.44,54.44,104410.0,42.811,42.8189,42.7953,42.7953,104410.0
2016-09-07 15:30:00,54.44,54.47,54.44,54.45,570835.0,42.7953,42.8189,42.7953,42.8032,570835.0
2016-09-07 15:40:00,54.45,54.46,54.43,54.44,606002.0,42.8032,42.811,42.7874,42.7953,606002.0
2016-09-07 15:50:00,54.45,54.45,54.4,54.44,1412254.0,42.8032,42.8032,42.7639,42.7953,1412254.0
2016-09-08 09:30:00,54.25,54.39,54.23,54.27,558183.0,42.6459,42.756,42.6302,42.6617,558183.0
2016-09-08 09:40:00,54.27,54.37,54.27,54.36,695664.0,42.6617,42.7403,42.6617,42.7324,695664.0
2016-09-08 09:50:00,54.36,54.41,54.33,54.34,337000.0,42.7324,42.7717,42.7088,42.7167,337000.0
2016-09-08 10:00:00,54.34,54.41,54.34,54.39,157499.0,42.7167,42.7717,42.7167,42.756,157499.0
2016-09-08 10:10:00,54.38,54.4,54.33,54.35,564198.0,42.7481,42.7639,42.7088,42.7246,564198.0
2016-09-08 10:20:00,54.35,54.37,54.34,54.34,146149.0,42.7246,42.7403,42.7167,42.7167,146149.0
2016-09-08 10:30:00,54.34,54.39,54.31,54.38,455036.0,42.7167,42.756,42.6931,42.7481,455036.0
2016-09-08 10:40:00,54.38,54.39,54.34,54.36,178013.0,42.7481,42.756,42.7167,42.7324,178013.0
2016-09-08 10:50:00,54.36,54.37,54.33,54.36,343557.0,42.7324,42.7403,42.7088,42.7324,343557.0
2016-09-08 11:00:00,54.37,54.39,54.31,54.36,350740.0,42.7403,42.756,42.6931,42.7324,350740.0
2016-09-08 11:10:00,54.36,54.37,54.31,54.32,258175.0,42.7324,42.7403,42.6931,42.701,258175.0
2016-09-08 11:20:00,54.32,54.35,54.3,54.33,215457.0,42.701,42.7246,42.6852,42.7088,215457.0
2016-09-08 11:30:00,54.33,54.34,54.27,54.29,315077.0,42.7088,42.7167,42.6617,42.6774,315077.0
2016-09-08 11:40:00,54.29,54.29,54.25,54.29,283019.0,42.6774,42.6774,42.6459,42.6774,283019.0
2016-09-08 11:50:00,54.29,54.32,54.24,54.27,388700.0,42.6774,42.701,42.6381,42.6617,388700.0
2016-09-08 12:00:00,54.26,54.27,54.21,54.21,211826.0,42.6538,42.6617,42.6145,42.6145,211826.0
2016-09-08 12:10:00,54.21,54.21,54.17,54.19,168017.0,42.6145,42.6145,42.5831,42.5988,168017.0
2016-09-08 12:20:00,54.19,54.22,54.17,54.19,357228.0,42.5988,42.6224,42.5831,42.5988,357228.0
2016-09-08 12:30:00,54.19,54.2,54.15,54.19,177714.0,42.5988,42.6066,42.5673,42.5988,177714.0
2016-09-08 12:40:00,54.19,54.23,54.17,54.23,241088.0,42.5988,42.6302,42.5831,42.6302,241088.0
2016-09-08 12:50:00,54.22,54.22,54.17,54.2,367082.0,42.6224,42.6224,42.5831,42.6066,367082.0
2016-09-08 13:00:00,54.19,54.2,54.14,54.15,236751.0,42.5988,42.6066,42.5595,42.5673,236751.0
2016-09-08 13:10:00,54.16,54.16,54.13,54.16,177097.0,42.5752,42.5752,42.5516,42.5752,177097.0
2016-09-08 13:20:00,54.16,54.16,54.12,54.13,102638.0,42.5752,42.5752,42.5437,42.5516,102638.0
2016-09-08 13:30:00,54.13,54.14,54.1,54.1,154793.0,42.5516,42.5595,42.528,42.528,154793.0
2016-09-08 13:40:00,54.1,54.12,54.08,54.08,186689.0,42.528,42.5437,42.5123,42.5123,186689.0
2016-09-08 13:50:00,54.08,54.12,54.06,54.12,200250.0,42.5123,42.5437,42.4966,42.5437,200250.0
2016-09-08 14:00:00,54.12,54.12,54.09,54.12,129840.0,42.5437,42.5437,42.5202,42.5437,129840.0
2016-09-08 14:10:00,54.12,54.14,54.1,54.14,152723.0,42.5437,42.5595,42.528,42.5595,152723.0
2016-09-08 14:20:00,54.14,54.18,54.13,54.17,264525.0,42.5595,42.5909,42.5516,42.5831,264525.0
2016-09-08 14:30:00,54.16,54.21,54.16,54.19,305791.0,42.5752,42.6145,42.5752,42.5988,305791.0
2016-09-08 14:40:00,54.18,54.2,54.16,54.19,154620.0,42.5909,42.6066,42.5752,42.5988,154620.0
2016-09-08 14:50:00,54.2,54.21,54.17,54.2,172304.0,42.6066,42.6145,42.5831,42.6066,172304.0
2016-09-08 15:00:00,54.2,54.21,54.17,54.19,115725.0,42.6066,42.6145,42.5831,42.5988,115725.0
2016-09-08 15:10:00,54.18,54.21,54.17,54.19,432399.0,42.5909,42.6145,42.5831,42.5988,432399.0
2016-09-08 15:20:00,54.19,54.19,54.16,54.16,250998.0,42.5988,42.5988,42.5752,42.5752,250998.0
2016-09-08 15:30:00,54.16,54.2,54.16,54.19,367661.0,42.5752,42.6066,42.5752,42.5988,367661.0
2016-09-08 15:40:00,54.19,54.2,54.16,54.19,495236.0,42.5988,42.6066,42.5752,42.5988,495236.0
2016-09-08 15:50:00,54.17,54.21,54.17,54.18,1789323.0,42.5831,42.6145,42.5831,42.5909,1789323.0
2016-09-09 09:30:00,53.69,53.79,53.54,53.54,1099365.0,42.2057,42.2843,42.0878,42.0878,1099365.0
2016-09-09 09:40:00,53.54,53.56,53.47,53.5,888432.0,42.0878,42.1035,42.0328,42.0564,888432.0
2016-09-09 09:50:00,53.49,53.52,53.39,53.42,851526.0,42.0485,42.0721,41.9699,41.9935,851526.0
2016-09-09 10:00:00,53.42,53.44,53.36,53.38,656545.0,41.9935,42.0092,41.9463,41.962,656545.0
2016-09-09 10:10:00,53.38,53.5,53.35,53.48,1020901.0,41.962,42.0564,41.9385,42.0406,1020901.0
2016-09-09 10:20:00,53.48,53.48,53.42,53.42,344002.0,42.0406,42.0406,41.9935,41.9935,344002.0
2016-09-09 10:30:00,53.42,53.45,53.32,53.33,417371.0,41.9935,42.0171,41.9149,41.9227,417371.0
2016-09-09 10:40:00,53.33,53.36,53.3,53.31,414518.0,41.9227,41.9463,41.8991,41.907,414518.0
2016-09-09 10:50:00,53.3,53.36,53.27,53.35,474704.0,41.8991,41.9463,41.8756,41.9385,474704.0
2016-09-09 11:00:00,53.35,53.35,53.3,53.34,293134.0,41.9385,41.9385,41.8991,41.9306,293134.0
2016-09-09 11:10:00,53.34,53.34,53.26,53.29,333860.0,41.9306,41.9306,41.8677,41.8913,333860.0
2016-09-09 11:20:00,53.29,53.34,53.27,53.33,387890.0,41.8913,41.9306,41.8756,41.9227,387890.0
2016-09-09 11:30:00,53.33,53.36,53.31,53.35,613419.0,41.9227,41.9463,41.907,41.9385,613419.0
2016-09-09 11:40:00,53.36,53.38,53.31,53.36,275429.0,41.9463,41.962,41.907,41.9463,275429.0
2016-09-09 11:50:00,53.36,53.36,53.3,53.33,243091.0,41.9463,41.9463,41.8991,41.9227,243091.0
2016-09-09 12:00:00,53.33,53.34,53.26,53.29,444911.0,41.9227,41.9306,41.8677,41.8913,444911.0
2016-09-09 12:10:00,53.29,53.3,53.24,53.25,272463.0,41.8913,41.8991,41.852,41.8598,272463.0
2016-09-09 12:20:00,53.24,53.28,53.22,53.23,147374.0,41.852,41.8834,41.8363,41.8441,147374.0
2016-09-09 12:30:00,53.23,53.27,53.21,53.25,250165.0,41.8441,41.8756,41.8284,41.8598,250165.0
2016-09-09 12:40:00,53.25,53.29,53.24,53.28,290448.0,41.8598,41.8913,41.852,41.8834,290448.0
2016-09-09 12:50:00,53.27,53.29,53.24,53.27,309068.0,41.8756,41.8913,41.852,41.8756,309068.0
2016-09-09 13:00:00,53.27,53.27,53.21,53.22,165362.0,41.8756,41.8756,41.8284,41.8363,165362.0
2016-09-09 13:10:00,53.22,53.23,53.16,53.19,267638.0,41.8363,41.8441,41.7891,41.8127,267638.0
2016-09-09 13:20:00,53.19,53.21,53.15,53.2,222671.0,41.8127,41.8284,41.7812,41.8205,222671.0
2016-09-09 13:30:00,53.2,53.21,53.15,53.18,281678.0,41.8205,41.8284,41.7812,41.8048,281678.0
2016-09-09 13:40:00,53.18,53.18,53.06,53.08,283588.0,41.8048,41.8048,41.7105,41.7262,283588.0
2016-09-09 13:50:00,53.09,53.13,53.05,53.1,343669.0,41.7341,41.7655,41.7026,41.7419,343669.0
2016-09-09 14:00:00,53.09,53.11,52.99,53.01,488831.0,41.7341,41.7498,41.6555,41.6712,488831.0
2016-09-09 14:10:00,53.0,53.01,52.96,52.98,410434.0,41.6633,41.6712,41.6319,41.6476,410434.0
2016-09-09 14:20:00,52.99,53.04,52.97,53.04,572335.0,41.6555,41.6948,41.6397,41.6948,572335.0
2016-09-09 14:30:00,53.04,53.08,53.02,53.06,361554.0,41.6948,41.7262,41.679,41.7105,361554.0
2016-09-09 14:40:00,53.07,53.07,52.89,52.92,752910.0,41.7183,41.7183,41.5768,41.6004,752910.0
2016-09-09 14:50:00,52.92,53.01,52.91,52.98,385296.0,41.6004,41.6712,41.5926,41.6476,385296.0
2016-09-09 15:00:00,52.98,53.0,52.92,52.95,456502.0,41.6476,41.6633,41.6004,41.624,456502.0
2016-09-09 15:10:00,52.95,52.98,52.88,52.94,623478.0,41.624,41.6476,41.569,41.6161,623478.0
2016-09-09 15:20:00,52.94,53.0,52.92,52.95,783358.0,41.6161,41.6633,41.6004,41.624,783358.0
2016-09-09 15:30:00,52.95,52.96,52.86,52.9,669997.0,41.624,41.6319,41.5533,41.5847,669997.0
2016-09-09 15:40:00,52.9,52.91,52.8,52.84,1264430.0,41.5847,41.5926,41.5061,41.5375,1264430.0
2016-09-09 15:50:00,52.84,52.86,52.69,52.7,3809796.0,41.5375,41.5533,41.4196,41.4275,3809796.0
2016-09-12 09:30:00,52.71,52.94,52.63,52.93,1397322.0,41.4353,41.6161,41.3725,41.6083,1397322.0
2016-09-12 09:40:00,52.94,53.01,52.88,52.91,1395484.0,41.6161,41.6712,41.569,41.5926,1395484.0
2016-09-12 09:50:00,52.91,53.05,52.89,53.0,673347.0,41.5926,41.7026,41.5768,41.6633,673347.0
2016-09-12 10:00:00,53.0,53.06,52.96,52.97,973371.0,41.6633,41.7105,41.6319,41.6397,973371.0
2016-09-12 10:10:00,52.97,53.07,52.94,53.06,326416.0,41.6397,41.7183,41.6161,41.7105,326416.0
2016-09-12 10:20:00,53.06,53.15,53.02,53.09,453767.0,41.7105,41.7812,41.679,41.7341,453767.0
2016-09-12 10:30:00,53.09,53.12,53.04,53.07,342378.0,41.7341,41.7576,41.6948,41.7183,342378.0
2016-09-12 10:40:00,53.06,53.12,53.03,53.03,536442.0,41.7105,41.7576,41.6869,41.6869,536442.0
2016-09-12 10:50:00,53.03,53.03,52.99,53.0,387806.0,41.6869,41.6869,41.6555,41.6633,387806.0
2016-09-12 11:00:00,53.01,53.02,52.96,52.98,219552.0,41.6712,41.679,41.6319,41.6476,219552.0
2016-09-12 11:10:00,52.98,53.01,52.94,52.99,295403.0,41.6476,41.6712,41.6161,41.6555,295403.0
2016-09-12 11:20:00,52.98,53.01,52.96,52.98,364251.0,41.6476,41.6712,41.6319,41.6476,364251.0
2016-09-12 11:30:00,52.98,53.1,52.95,53.09,452178.0,41.6476,41.7419,41.624,41.7341,452178.0
2016-09-12 11:40:00,53.09,53.1,53.06,53.07,156741.0,41.7341,41.7419,41.7105,41.7183,156741.0
2016-09-12 11:50:00,53.07,53.1,53.06,53.09,208081.0,41.7183,41.7419,41.7105,41.7341,208081.0
2016-09-12 12:00:00,53.09,53.11,53.06,53.1,214031.0,41.7341,41.7498,41.7105,41.7419,214031.0
2016-09-12 12:10:00,53.1,53.12,53.08,53.11,367517.0,41.7419,41.7576,41.7262,41.7498,367517.0
2016-09-12 12:20:00,53.11,53.17,53.1,53.17,347039.0,41.7498,41.797,41.7419,41.797,347039.0
2016-09-12 12:30:00,53.17,53.21,53.17,53.2,552007.0,41.797,41.8284,41.797,41.8205,552007.0
2016-09-12 12:40:00,53.2,53.21,53.17,53.2,659034.0,41.8205,41.8284,41.797,41.8205,659034.0
2016-09-12 12:50:00,53.19,53.29,53.19,53.28,212402.0,41.8127,41.8913,41.8127,41.8834,212402.0
2016-09-12 13:00:00,53.28,53.31,53.27,53.3,89622.0,41.8834,41.907,41.8756,41.8991,89622.0
2016-09-12 13:10:00,53.3,53.48,53.29,53.36,955456.0,41.8991,42.0406,41.8913,41.9463,955456.0
2016-09-12 13:20:00,53.36,53.4,53.23,53.25,929936.0,41.9463,41.9778,41.8441,41.8598,929936.0
2016-09-12 13:30:00,53.25,53.32,53.19,53.31,630555.0,41.8598,41.9149,41.8127,41.907,630555.0
2016-09-12 13:40:00,53.31,53.41,53.23,53.41,419874.0,41.907,41.9856,41.8441,41.9856,419874.0
2016-09-12 13:50:00,53.4,53.48,53.36,53.47,452744.0,41.9778,42.0406,41.9463,42.0328,452744.0
2016-09-12 14:00:00,53.46,53.56,53.44,53.54,633022.0,42.0249,42.1035,42.0092,42.0878,633022.0
2016-09-12 14:10:00,53.54,53.64,53.53,53.63,283550.0,42.0878,42.1664,42.0799,42.1586,283550.0
2016-09-12 14:20:00,53.64,53.67,53.59,53.61,357167.0,42.1664,42.19,42.1271,42.1428,357167.0
2016-09-12 14:30:00,53.62,53.72,53.59,53.71,376499.0,42.1507,42.2293,42.1271,42.2214,376499.0
2016-09-12 14:40:00,53.71,53.73,53.62,53.64,585789.0,42.2214,42.2372,42.1507,42.1664,585789.0
2016-09-12 14:50:00,53.64,53.66,53.61,53.63,316860.0,42.1664,42.1821,42.1428,42.1586,316860.0
2016-09-12 15:00:00,53.63,53.69,53.63,53.69,366105.0,42.1586,42.2057,42.1586,42.2057,366105.0
2016-09-12 15:10:00,53.69,53.7,53.61,53.63,293703.0,42.2057,42.2136,42.1428,42.1586,293703.0
2016-09-12 15:20:00,53.62,53.7,53.6,53.68,394542.0,42.1507,42.2136,42.135,42.1979,394542.0
2016-09-12 15:30:00,53.68,53.7,53.63,53.67,712657.0,42.1979,42.2136,42.1586,42.19,712657.0
2016-09-12 15:40:00,53.68,53.76,53.67,53.71,848015.0,42.1979,42.2608,42.19,42.2214,848015.0
2016-09-12 15:50:00,53.71,53.71,53.64,53.68,1778824.0,42.2214,42.2214,42.1664,42.1979,1778824.0
2016-09-13 09:30:00,53.39,53.46,53.28,53.45,894686.0,41.9699,42.0249,41.8834,42.0171,894686.0
2016-09-13 09:40:00,53.45,53.46,53.34,53.37,605948.0,42.0171,42.0249,41.9306,41.9542,605948.0
2016-09-13 09:50:00,53.38,53.44,53.35,53.37,792130.0,41.962,42.0092,41.9385,41.9542,792130.0
2016-09-13 10:00:00,53.37,53.42,53.32,53.32,421417.0,41.9542,41.9935,41.9149,41.9149,421417.0
2016-09-13 10:10:00,53.32,53.4,53.29,53.3,454351.0,41.9149,41.9778,41.8913,41.8991,454351.0
2016-09-13 10:20:00,53.31,53.31,53.23,53.26,606324.0,41.907,41.907,41.8441,41.8677,606324.0
2016-09-13 10:30:00,53.27,53.35,53.24,53.3,561872.0,41.8756,41.9385,41.852,41.8991,561872.0
2016-09-13 10:40:00,53.3,53.34,53.22,53.25,249152.0,41.8991,41.9306,41.8363,41.8598,249152.0
2016-09-13 10:50:00,53.24,53.27,53.2,53.23,215316.0,41.852,41.8756,41.8205,41.8441,215316.0
2016-09-13 11:00:00,53.22,53.24,53.19,53.23,610996.0,41.8363,41.852,41.8127,41.8441,610996.0
2016-09-13 11:10:00,53.23,53.24,53.16,53.19,472591.0,41.8441,41.852,41.7891,41.8127,472591.0
2016-09-13 11:20:00,53.19,53.25,53.18,53.19,384690.0,41.8127,41.8598,41.8048,41.8127,384690.0
2016-09-13 11:30:00,53.19,53.22,53.11,53.17,735214.0,41.8127,41.8363,41.7498,41.797,735214.0
2016-09-13 11:40:00,53.18,53.25,53.15,53.21,326119.0,41.8048,41.8598,41.7812,41.8284,326119.0
2016-09-13 11:50:00,53.21,53.24,53.17,53.22,298499.0,41.8284,41.852,41.797,41.8363,298499.0
2016-09-13 12:00:00,53.22,53.27,53.18,53.24,677967.0,41.8363,41.8756,41.8048,41.852,677967.0
2016-09-13 12:10:00,53.24,53.28,53.22,53.23,464651.0,41.852,41.8834,41.8363,41.8441,464651.0
2016-09-13 12:20:00,53.23,53.26,53.16,53.16,398664.0,41.8441,41.8677,41.7891,41.7891,398664.0
2016-09-13 12:30:00,53.16,53.2,53.12,53.19,730004.0,41.7891,41.8205,41.7576,41.8127,730004.0
2016-09-13 12:40:00,53.19,53.2,53.08,53.09,589801.0,41.8127,41.8205,41.7262,41.7341,589801.0
2016-09-13 12:50:00,53.09,53.1,52.95,53.0,455703.0,41.7341,41.7419,41.624,41.6633,455703.0
2016-09-13 13:00:00,53.0,53.02,52.91,53.0,384289.0,41.6633,41.679,41.5926,41.6633,384289.0
2016-09-13 13:10:00,53.0,53.18,52.99,53.17,453482.0,41.6633,41.8048,41.6555,41.797,453482.0
2016-09-13 13:20:00,53.17,53.24,53.13,53.22,373777.0,41.797,41.852,41.7655,41.8363,373777.0
2016-09-13 13:30:00,53.22,53.28,53.13,53.2,647273.0,41.8363,41.8834,41.7655,41.8205,647273.0
2016-09-13 13:40:00,53.2,53.23,53.12,53.14,390032.0,41.8205,41.8441,41.7576,41.7734,390032.0
2016-09-13 13:50:00,53.15,53.16,53.04,53.09,350089.0,41.7812,41.7891,41.6948,41.7341,350089.0
2016-09-13 14:00:00,53.08,53.11,53.02,53.09,238163.0,41.7262,41.7498,41.679,41.7341,238163.0
2016-09-13 14:10:00,53.08,53.09,53.0,53.04,135240.0,41.7262,41.7341,41.6633,41.6948,135240.0
2016-09-13 14:20:00,53.04,53.07,52.99,53.01,235862.0,41.6948,41.7183,41.6555,41.6712,235862.0
2016-09-13 14:30:00,53.01,53.08,52.96,53.08,449314.0,41.6712,41.7262,41.6319,41.7262,449314.0
2016-09-13 14:40:00,53.08,53.13,53.06,53.1,266291.0,41.7262,41.7655,41.7105,41.7419,266291.0
2016-09-13 14:50:00,53.11,53.14,53.02,53.02,471012.0,41.7498,41.7734,41.679,41.679,471012.0
2016-09-13 15:00:00,53.01,53.03,52.98,53.0,308646.0,41.6712,41.6869,41.6476,41.6633,308646.0
2016-09-13 15:10:00,53.01,53.09,52.94,53.07,304990.0,41.6712,41.7341,41.6161,41.7183,304990.0
2016-09-13 15:20:00,53.07,53.12,53.05,53.09,568722.0,41.7183,41.7576,41.7026,41.7341,568722.0
2016-09-13 15:30:00,53.1,53.16,53.08,53.14,548509.0,41.7419,41.7891,41.7262,41.7734,548509.0
2016-09-13 15:40:00,53.13,53.14,52.97,53.06,1051091.0,41.7655,41.7734,41.6397,41.7105,1051091.0
2016-09-13 15:50:00,53.06,53.19,53.0,53.01,2698480.0,41.7105,41.8127,41.6633,41.6712,2698480.0
2016-09-14 09:30:00,53.05,53.14,52.97,52.98,830971.0,41.7026,41.7734,41.6397,41.6476,830971.0
2016-09-14 09:40:00,52.99,53.02,52.92,52.99,507737.0,41.6555,41.679,41.6004,41.6555,507737.0
2016-09-14 09:50:00,53.0,53.02,52.94,52.99,355742.0,41.6633,41.679,41.6161,41.6555,355742.0
2016-09-14 10:00:00,52.99,53.11,52.98,53.08,575568.0,41.6555,41.7498,41.6476,41.7262,575568.0
2016-09-14 10:10:00,53.09,53.17,53.05,53.1,348952.0,41.7341,41.797,41.7026,41.7419,348952.0
2016-09-14 10:20:00,53.11,53.22,53.1,53.19,323323.0,41.7498,41.8363,41.7419,41.8127,323323.0
2016-09-14 10:30:00,53.19,53.24,53.16,53.17,580634.0,41.8127,41.852,41.7891,41.797,580634.0
2016-09-14 10:40:00,53.17,53.17,53.08,53.08,194765.0,41.797,41.797,41.7262,41.7262,194765.0
2016-09-14 10:50:00,53.08,53.12,53.03,53.06,333736.0,41.7262,41.7576,41.6869,41.7105,333736.0
2016-09-14 11:00:00,53.06,53.11,53.05,53.07,303962.0,41.7105,41.7498,41.7026,41.7183,303962.0
2016-09-14 11:10:00,53.07,53.09,53.01,53.04,499607.0,41.7183,41.7341,41.6712,41.6948,499607.0
2016-09-14 11:20:00,53.04,53.11,53.04,53.05,156913.0,41.6948,41.7498,41.6948,41.7026,156913.0
2016-09-14 11:30:00,53.05,53.06,52.97,53.06,220449.0,41.7026,41.7105,41.6397,41.7105,220449.0
2016-09-14 11:40:00,53.05,53.07,53.01,53.03,72529.0,41.7026,41.7183,41.6712,41.6869,72529.0
2016-09-14 11:50:00,53.03,53.11,53.03,53.11,111162.0,41.6869,41.7498,41.6869,41.7498,111162.0
2016-09-14 12:00:00,53.11,53.13,53.0,53.05,951969.0,41.7498,41.7655,41.6633,41.7026,951969.0
2016-09-14 12:10:00,53.05,53.1,53.03,53.07,234846.0,41.7026,41.7419,41.6869,41.7183,234846.0
2016-09-14 12:20:00,53.08,53.1,53.05,53.05,82870.0,41.7262,41.7419,41.7026,41.7026,82870.0
2016-09-14 12:30:00,53.05,53.08,53.02,53.02,107949.0,41.7026,41.7262,41.679,41.679,107949.0
2016-09-14 12:40:00,53.02,53.05,52.98,52.99,255500.0,41.679,41.7026,41.6476,41.6555,255500.0
2016-09-14 12:50:00,53.0,53.03,52.98,53.0,147213.0,41.6633,41.6869,41.6476,41.6633,147213.0
2016-09-14 13:00:00,53.0,53.01,52.98,53.01,216714.0,41.6633,41.6712,41.6476,41.6712,216714.0
2016-09-14 13:10:00,53.0,53.02,52.99,53.0,103372.0,41.6633,41.679,41.6555,41.6633,103372.0
2016-09-14 13:20:00,52.99,53.03,52.96,52.98,125025.0,41.6555,41.6869,41.6319,41.6476,125025.0
2016-09-14 13:30:00,52.98,53.02,52.95,53.0,229570.0,41.6476,41.679,41.624,41.6633,229570.0
2016-09-14 13:40:00,53.0,53.02,52.93,52.93,201607.0,41.6633,41.679,41.6083,41.6083,201607.0
2016-09-14 13:50:00,52.93,52.96,52.89,52.91,264331.0,41.6083,41.6319,41.5768,41.5926,264331.0
2016-09-14 14:00:00,52.9,52.92,52.79,52.79,247223.0,41.5847,41.6004,41.4982,41.4982,247223.0
2016-09-14 14:10:00,52.79,52.83,52.73,52.8,337458.0,41.4982,41.5297,41.4511,41.5061,337458.0
2016-09-14 14:20:00,52.8,52.84,52.77,52.83,302922.0,41.5061,41.5375,41.4825,41.5297,302922.0
2016-09-14 14:30:00,52.82,52.84,52.79,52.81,182959.0,41.5218,41.5375,41.4982,41.514,182959.0
2016-09-14 14:40:00,52.81,52.88,52.8,52.82,229850.0,41.514,41.569,41.5061,41.5218,229850.0
2016-09-14 14:50:00,52.83,52.89,52.81,52.85,145737.0,41.5297,41.5768,41.514,41.5454,145737.0
2016-09-14 15:00:00,52.85,52.87,52.78,52.81,310015.0,41.5454,41.5611,41.4904,41.514,310015.0
2016-09-14 15:10:00,52.81,52.82,52.77,52.78,453799.0,41.514,41.5218,41.4825,41.4904,453799.0
2016-09-14 15:20:00,52.77,52.8,52.71,52.72,844935.0,41.4825,41.5061,41.4353,41.4432,844935.0
2016-09-14 15:30:00,52.73,52.8,52.72,52.77,518362.0,41.4511,41.5061,41.4432,41.4825,518362.0
2016-09-14 15:40:00,52.77,52.87,52.76,52.86,790737.0,41.4825,41.5611,41.4747,41.5533,790737.0
2016-09-14 15:50:00,52.85,52.88,52.77,52.84,2535652.0,41.5454,41.569,41.4825,41.5375,2535652.0
2016-09-15 09:30:00,52.74,52.9,52.69,52.73,762176.0,41.4589,41.5847,41.4196,41.4511,762176.0
2016-09-15 09:40:00,52.73,52.87,52.7,52.86,422437.0,41.4511,41.5611,41.4275,41.5533,422437.0
2016-09-15 09:50:00,52.85,52.94,52.83,52.88,435295.0,41.5454,41.6161,41.5297,41.569,435295.0
2016-09-15 10:00:00,52.87,52.96,52.84,52.91,359435.0,41.5611,41.6319,41.5375,41.5926,359435.0
2016-09-15 10:10:00,52.91,53.07,52.9,53.06,205007.0,41.5926,41.7183,41.5847,41.7105,205007.0
2016-09-15 10:20:00,53.06,53.07,52.98,53.0,247096.0,41.7105,41.7183,41.6476,41.6633,247096.0
2016-09-15 10:30:00,53.0,53.05,52.97,53.05,303628.0,41.6633,41.7026,41.6397,41.7026,303628.0
2016-09-15 10:40:00,53.05,53.06,52.99,53.05,172037.0,41.7026,41.7105,41.6555,41.7026,172037.0
2016-09-15 10:50:00,53.06,53.11,53.06,53.08,136836.0,41.7105,41.7498,41.7105,41.7262,136836.0
2016-09-15 11:00:00,53.08,53.14,53.08,53.13,155679.0,41.7262,41.7734,41.7262,41.7655,155679.0
2016-09-15 11:10:00,53.12,53.13,53.08,53.09,75736.0,41.7576,41.7655,41.7262,41.7341,75736.0
2016-09-15 11:20:00,53.1,53.18,53.08,53.17,276916.0,41.7419,41.8048,41.7262,41.797,276916.0
2016-09-15 11:30:00,53.17,53.21,53.17,53.18,191556.0,41.797,41.8284,41.797,41.8048,191556.0
2016-09-15 11:40:00,53.18,53.2,53.13,53.14,345299.0,41.8048,41.8205,41.7655,41.7734,345299.0
2016-09-15 11:50:00,53.14,53.16,53.11,53.11,187815.0,41.7734,41.7891,41.7498,41.7498,187815.0
2016-09-15 12:00:00,53.11,53.13,53.08,53.11,102174.0,41.7498,41.7655,41.7262,41.7498,102174.0
2016-09-15 12:10:00,53.1,53.1,53.04,53.07,63612.0,41.7419,41.7419,41.6948,41.7183,63612.0
2016-09-15 12:20:00,53.07,53.09,53.03,53.05,261389.0,41.7183,41.7341,41.6869,41.7026,261389.0
2016-09-15 12:30:00,53.05,53.07,53.0,53.02,78650.0,41.7026,41.7183,41.6633,41.679,78650.0
2016-09-15 12:40:00,53.03,53.04,52.98,53.03,248487.0,41.6869,41.6948,41.6476,41.6869,248487.0
2016-09-15 12:50:00,53.03,53.06,53.02,53.05,153603.0,41.6869,41.7105,41.679,41.7026,153603.0
2016-09-15 13:00:00,53.05,53.12,53.04,53.07,102463.0,41.7026,41.7576,41.6948,41.7183,102463.0
2016-09-15 13:10:00,53.08,53.09,53.02,53.09,175465.0,41.7262,41.7341,41.679,41.7341,175465.0
2016-09-15 13:20:00,53.09,53.11,53.04,53.07,104787.0,41.7341,41.7498,41.6948,41.7183,104787.0
2016-09-15 13:30:00,53.08,53.14,53.08,53.12,186827.0,41.7262,41.7734,41.7262,41.7576,186827.0
2016-09-15 13:40:00,53.12,53.21,53.11,53.2,263769.0,41.7576,41.8284,41.7498,41.8205,263769.0
2016-09-15 13:50:00,53.2,53.21,53.17,53.21,161235.0,41.8205,41.8284,41.797,41.8284,161235.0
2016-09-15 14:00:00,53.21,53.22,53.18,53.21,86568.0,41.8284,41.8363,41.8048,41.8284,86568.0
2016-09-15 14:10:00,53.2,53.3,53.2,53.3,121565.0,41.8205,41.8991,41.8205,41.8991,121565.0
2016-09-15 14:20:00,53.3,53.33,53.29,53.31,159057.0,41.8991,41.9227,41.8913,41.907,159057.0
2016-09-15 14:30:00,53.31,53.33,53.29,53.31,256397.0,41.907,41.9227,41.8913,41.907,256397.0
2016-09-15 14:40:00,53.3,53.32,53.26,53.28,174236.0,41.8991,41.9149,41.8677,41.8834,174236.0
2016-09-15 14:50:00,53.27,53.31,53.26,53.29,152134.0,41.8756,41.907,41.8677,41.8913,152134.0
2016-09-15 15:00:00,53.3,53.34,53.29,53.3,162690.0,41.8991,41.9306,41.8913,41.8991,162690.0
2016-09-15 15:10:00,53.3,53.31,53.22,53.24,210910.0,41.8991,41.907,41.8363,41.852,210910.0
2016-09-15 15:20:00,53.24,53.27,53.23,53.26,194161.0,41.852,41.8756,41.8441,41.8677,194161.0
2016-09-15 15:30:00,53.27,53.31,53.23,53.31,216989.0,41.8756,41.907,41.8441,41.907,216989.0
2016-09-15 15:40:00,53.31,53.35,53.28,53.29,517181.0,41.907,41.9385,41.8834,41.8913,517181.0
2016-09-15 15:50:00,53.29,53.31,53.25,53.28,1098908.0,41.8913,41.907,41.8598,41.8834,1098908.0
2016-09-16 09:30:00,52.9,52.95,52.61,52.72,1028852.0,41.8432,41.8827,41.6138,41.7008,1028852.0
2016-09-16 09:40:00,52.72,52.73,52.54,52.54,506389.0,41.7008,41.7087,41.5584,41.5584,506389.0
2016-09-16 09:50:00,52.55,52.64,52.48,52.58,710605.0,41.5664,41.6375,41.511,41.5901,710605.0
2016-09-16 10:00:00,52.59,52.63,52.54,52.59,296372.0,41.598,41.6296,41.5584,41.598,296372.0
2016-09-16 10:10:00,52.59,52.62,52.54,52.61,274135.0,41.598,41.6217,41.5584,41.6138,274135.0
2016-09-16 10:20:00,52.61,52.63,52.53,52.59,196933.0,41.6138,41.6296,41.5505,41.598,196933.0
2016-09-16 10:30:00,52.58,52.64,52.56,52.63,269017.0,41.5901,41.6375,41.5743,41.6296,269017.0
2016-09-16 10:40:00,52.63,52.71,52.6,52.68,247102.0,41.6296,41.6929,41.6059,41.6692,247102.0
2016-09-16 10:50:00,52.67,52.69,52.65,52.65,195450.0,41.6613,41.6771,41.6455,41.6455,195450.0
2016-09-16 11:00:00,52.64,52.66,52.61,52.62,150635.0,41.6375,41.6534,41.6138,41.6217,150635.0
2016-09-16 11:10:00,52.61,52.65,52.58,52.58,220492.0,41.6138,41.6455,41.5901,41.5901,220492.0
2016-09-16 11:20:00,52.59,52.64,52.57,52.59,186354.0,41.598,41.6375,41.5822,41.598,186354.0
2016-09-16 11:30:00,52.6,52.64,52.56,52.63,312950.0,41.6059,41.6375,41.5743,41.6296,312950.0
2016-09-16 11:40:00,52.63,52.66,52.61,52.63,184533.0,41.6296,41.6534,41.6138,41.6296,184533.0
2016-09-16 11:50:00,52.64,52.67,52.61,52.66,135883.0,41.6375,41.6613,41.6138,41.6534,135883.0
2016-09-16 12:00:00,52.67,52.71,52.65,52.71,102444.0,41.6613,41.6929,41.6455,41.6929,102444.0
2016-09-16 12:10:00,52.71,52.73,52.69,52.71,261674.0,41.6929,41.7087,41.6771,41.6929,261674.0
2016-09-16 12:20:00,52.71,52.76,52.71,52.73,234017.0,41.6929,41.7325,41.6929,41.7087,234017.0
2016-09-16 12:30:00,52.73,52.74,52.7,52.72,155837.0,41.7087,41.7166,41.685,41.7008,155837.0
2016-09-16 12:40:00,52.73,52.74,52.68,52.71,151070.0,41.7087,41.7166,41.6692,41.6929,151070.0
2016-09-16 12:50:00,52.72,52.72,52.68,52.69,125855.0,41.7008,41.7008,41.6692,41.6771,125855.0
2016-09-16 13:00:00,52.68,52.71,52.66,52.68,101681.0,41.6692,41.6929,41.6534,41.6692,101681.0
2016-09-16 13:10:00,52.68,52.7,52.64,52.67,125485.0,41.6692,41.685,41.6375,41.6613,125485.0
2016-09-16 13:20:00,52.66,52.72,52.65,52.71,112584.0,41.6534,41.7008,41.6455,41.6929,112584.0
2016-09-16 13:30:00,52.7,52.72,52.66,52.67,144431.0,41.685,41.7008,41.6534,41.6613,144431.0
2016-09-16 13:40:00,52.67,52.69,52.61,52.64,260062.0,41.6613,41.6771,41.6138,41.6375,260062.0
2016-09-16 13:50:00,52.65,52.68,52.63,52.66,224546.0,41.6455,41.6692,41.6296,41.6534,224546.0
2016-09-16 14:00:00,52.66,52.71,52.62,52.7,128260.0,41.6534,41.6929,41.6217,41.685,128260.0
2016-09-16 14:10:00,52.69,52.72,52.66,52.67,133095.0,41.6771,41.7008,41.6534,41.6613,133095.0
2016-09-16 14:20:00,52.68,52.69,52.65,52.66,127893.0,41.6692,41.6771,41.6455,41.6534,127893.0
2016-09-16 14:30:00,52.67,52.73,52.67,52.71,141007.0,41.6613,41.7087,41.6613,41.6929,141007.0
2016-09-16 14:40:00,52.7,52.74,52.68,52.73,197217.0,41.685,41.7166,41.6692,41.7087,197217.0
2016-09-16 14:50:00,52.72,52.73,52.66,52.66,351152.0,41.7008,41.7087,41.6534,41.6534,351152.0
2016-09-16 15:00:00,52.67,52.72,52.65,52.7,229579.0,41.6613,41.7008,41.6455,41.685,229579.0
2016-09-16 15:10:00,52.7,52.73,52.67,52.72,248762.0,41.685,41.7087,41.6613,41.7008,248762.0
2016-09-16 15:20:00,52.72,52.76,52.71,52.75,498045.0,41.7008,41.7325,41.6929,41.7246,498045.0
2016-09-16 15:30:00,52.75,52.83,52.74,52.82,565748.0,41.7246,41.7878,41.7166,41.7799,565748.0
2016-09-16 15:40:00,52.81,52.85,52.79,52.85,978662.0,41.772,41.8036,41.7562,41.8036,978662.0
2016-09-16 15:50:00,52.85,52.85,52.76,52.78,1753714.0,41.8036,41.8036,41.7325,41.7483,1753714.0
2016-09-19 09:30:00,52.8,52.88,52.69,52.88,547328.0,41.7641,41.8274,41.6771,41.8274,547328.0
2016-09-19 09:40:00,52.88,52.93,52.85,52.9,307618.0,41.8274,41.8669,41.8036,41.8432,307618.0
2016-09-19 09:50:00,52.89,52.92,52.84,52.92,134655.0,41.8353,41.859,41.7957,41.859,134655.0
2016-09-19 10:00:00,52.93,52.98,52.91,52.97,312657.0,41.8669,41.9065,41.8511,41.8986,312657.0
2016-09-19 10:10:00,52.97,52.99,52.93,52.93,165851.0,41.8986,41.9144,41.8669,41.8669,165851.0
2016-09-19 10:20:00,52.94,52.95,52.89,52.92,274916.0,41.8748,41.8827,41.8353,41.859,274916.0
2016-09-19 10:30:00,52.92,52.95,52.87,52.9,357204.0,41.859,41.8827,41.8195,41.8432,357204.0
2016-09-19 10:40:00,52.9,52.9,52.87,52.89,152742.0,41.8432,41.8432,41.8195,41.8353,152742.0
2016-09-19 10:50:00,52.89,52.93,52.88,52.92,141715.0,41.8353,41.8669,41.8274,41.859,141715.0
2016-09-19 11:00:00,52.92,52.93,52.88,52.93,141099.0,41.859,41.8669,41.8274,41.8669,141099.0
2016-09-19 11:10:00,52.93,52.94,52.91,52.93,139168.0,41.8669,41.8748,41.8511,41.8669,139168.0
2016-09-19 11:20:00,52.93,52.94,52.89,52.91,291455.0,41.8669,41.8748,41.8353,41.8511,291455.0
2016-09-19 11:30:00,52.92,52.95,52.89,52.93,206006.0,41.859,41.8827,41.8353,41.8669,206006.0
2016-09-19 11:40:00,52.94,52.95,52.91,52.92,268423.0,41.8748,41.8827,41.8511,41.859,268423.0
2016-09-19 11:50:00,52.93,52.95,52.91,52.94,112167.0,41.8669,41.8827,41.8511,41.8748,112167.0
2016-09-19 12:00:00,52.94,52.95,52.9,52.91,106005.0,41.8748,41.8827,41.8432,41.8511,106005.0
2016-09-19 12:10:00,52.92,52.92,52.81,52.83,255011.0,41.859,41.859,41.772,41.7878,255011.0
2016-09-19 12:20:00,52.83,52.85,52.81,52.84,153771.0,41.7878,41.8036,41.772,41.7957,153771.0
2016-09-19 12:30:00,52.83,52.87,52.83,52.84,76258.0,41.7878,41.8195,41.7878,41.7957,76258.0
2016-09-19 12:40:00,52.84,52.86,52.81,52.82,77249.0,41.7957,41.8116,41.772,41.7799,77249.0
2016-09-19 12:50:00,52.83,52.85,52.78,52.8,112171.0,41.7878,41.8036,41.7483,41.7641,112171.0
2016-09-19 13:00:00,52.8,52.84,52.78,52.82,62358.0,41.7641,41.7957,41.7483,41.7799,62358.0
2016-09-19 13:10:00,52.83,52.85,52.81,52.84,74261.0,41.7878,41.8036,41.772,41.7957,74261.0
2016-09-19 13:20:00,52.85,52.87,52.83,52.84,101364.0,41.8036,41.8195,41.7878,41.7957,101364.0
2016-09-19 13:30:00,52.84,52.84,52.72,52.73,369516.0,41.7957,41.7957,41.7008,41.7087,369516.0
2016-09-19 13:40:00,52.74,52.76,52.72,52.76,80287.0,41.7166,41.7325,41.7008,41.7325,80287.0
2016-09-19 13:50:00,52.76,52.81,52.73,52.81,81946.0,41.7325,41.772,41.7087,41.772,81946.0
2016-09-19 14:00:00,52.8,52.84,52.79,52.83,117299.0,41.7641,41.7957,41.7562,41.7878,117299.0
2016-09-19 14:10:00,52.83,52.87,52.82,52.85,68126.0,41.7878,41.8195,41.7799,41.8036,68126.0
2016-09-19 14:20:00,52.85,52.86,52.82,52.85,71160.0,41.8036,41.8116,41.7799,41.8036,71160.0
2016-09-19 14:30:00,52.85,52.87,52.84,52.84,110797.0,41.8036,41.8195,41.7957,41.7957,110797.0
2016-09-19 14:40:00,52.84,52.89,52.83,52.87,298686.0,41.7957,41.8353,41.7878,41.8195,298686.0
2016-09-19 14:50:00,52.88,52.91,52.86,52.9,104171.0,41.8274,41.8511,41.8116,41.8432,104171.0
2016-09-19 15:00:00,52.91,52.91,52.83,52.84,327350.0,41.8511,41.8511,41.7878,41.7957,327350.0
2016-09-19 15:10:00,52.83,52.85,52.76,52.81,204181.0,41.7878,41.8036,41.7325,41.772,204181.0
2016-09-19 15:20:00,52.8,52.84,52.77,52.77,173099.0,41.7641,41.7957,41.7404,41.7404,173099.0
2016-09-19 15:30:00,52.77,52.79,52.69,52.73,297913.0,41.7404,41.7562,41.6771,41.7087,297913.0
2016-09-19 15:40:00,52.73,52.79,52.71,52.76,341251.0,41.7087,41.7562,41.6929,41.7325,341251.0
2016-09-19 15:50:00,52.76,52.77,52.69,52.7,1271949.0,41.7325,41.7404,41.6771,41.685,1271949.0
2016-09-20 09:30:00,52.93,53.0,52.88,52.89,509061.0,41.8669,41.9223,41.8274,41.8353,509061.0
2016-09-20 09:40:00,52.89,52.91,52.83,52.89,216942.0,41.8353,41.8511,41.7878,41.8353,216942.0
2016-09-20 09:50:00,52.9,52.94,52.88,52.94,283714.0,41.8432,41.8748,41.8274,41.8748,283714.0
2016-09-20 10:00:00,52.95,53.01,52.94,52.97,250816.0,41.8827,41.9302,41.8748,41.8986,250816.0
2016-09-20 10:10:00,52.97,52.98,52.95,52.98,313532.0,41.8986,41.9065,41.8827,41.9065,313532.0
2016-09-20 10:20:00,52.98,53.02,52.96,53.01,144728.0,41.9065,41.9381,41.8907,41.9302,144728.0
2016-09-20 10:30:00,53.0,53.01,52.94,52.94,382391.0,41.9223,41.9302,41.8748,41.8748,382391.0
2016-09-20 10:40:00,52.94,53.01,52.93,53.0,557165.0,41.8748,41.9302,41.8669,41.9223,557165.0
2016-09-20 10:50:00,53.0,53.01,52.97,52.98,396314.0,41.9223,41.9302,41.8986,41.9065,396314.0
2016-09-20 11:00:00,52.98,53.0,52.96,52.97,118771.0,41.9065,41.9223,41.8907,41.8986,118771.0
2016-09-20 11:10:00,52.97,52.99,52.94,52.96,110303.0,41.8986,41.9144,41.8748,41.8907,110303.0
2016-09-20 11:20:00,52.96,52.97,52.91,52.92,181039.0,41.8907,41.8986,41.8511,41.859,181039.0
2016-09-20 11:30:00,52.93,52.94,52.89,52.93,141362.0,41.8669,41.8748,41.8353,41.8669,141362.0
2016-09-20 11:40:00,52.92,52.95,52.89,52.9,85921.0,41.859,41.8827,41.8353,41.8432,85921.0
2016-09-20 11:50:00,52.9,52.93,52.86,52.88,89980.0,41.8432,41.8669,41.8116,41.8274,89980.0
2016-09-20 12:00:00,52.87,52.89,52.85,52.88,153639.0,41.8195,41.8353,41.8036,41.8274,153639.0
2016-09-20 12:10:00,52.88,52.9,52.86,52.88,119022.0,41.8274,41.8432,41.8116,41.8274,119022.0
2016-09-20 12:20:00,52.87,52.94,52.87,52.93,216426.0,41.8195,41.8748,41.8195,41.8669,216426.0
2016-09-20 12:30:00,52.93,52.94,52.88,52.91,140442.0,41.8669,41.8748,41.8274,41.8511,140442.0
2016-09-20 12:40:00,52.91,52.93,52.87,52.88,141716.0,41.8511,41.8669,41.8195,41.8274,141716.0
2016-09-20 12:50:00,52.88,52.91,52.84,52.84,309470.0,41.8274,41.8511,41.7957,41.7957,309470.0
2016-09-20 13:00:00,52.85,52.88,52.82,52.87,183662.0,41.8036,41.8274,41.7799,41.8195,183662.0
2016-09-20 13:10:00,52.87,52.9,52.86,52.9,90739.0,41.8195,41.8432,41.8116,41.8432,90739.0
2016-09-20 13:20:00,52.9,52.93,52.88,52.92,132134.0,41.8432,41.8669,41.8274,41.859,132134.0
2016-09-20 13:30:00,52.92,52.94,52.89,52.93,103122.0,41.859,41.8748,41.8353,41.8669,103122.0
2016-09-20 13:40:00,52.92,52.93,52.87,52.9,112734.0,41.859,41.8669,41.8195,41.8432,112734.0
2016-09-20 13:50:00,52.91,52.94,52.88,52.93,186870.0,41.8511,41.8748,41.8274,41.8669,186870.0
2016-09-20 14:00:00,52.93,52.94,52.9,52.91,134581.0,41.8669,41.8748,41.8432,41.8511,134581.0
2016-09-20 14:10:00,52.91,52.92,52.88,52.91,167519.0,41.8511,41.859,41.8274,41.8511,167519.0
2016-09-20 14:20:00,52.91,52.92,52.87,52.9,148283.0,41.8511,41.859,41.8195,41.8432,148283.0
2016-09-20 14:30:00,52.9,52.94,52.89,52.94,104133.0,41.8432,41.8748,41.8353,41.8748,104133.0
2016-09-20 14:40:00,52.94,52.95,52.9,52.93,96419.0,41.8748,41.8827,41.8432,41.8669,96419.0
2016-09-20 14:50:00,52.93,52.96,52.91,52.93,137278.0,41.8669,41.8907,41.8511,41.8669,137278.0
2016-09-20 15:00:00,52.93,52.94,52.91,52.93,212816.0,41.8669,41.8748,41.8511,41.8669,212816.0
2016-09-20 15:10:00,52.93,52.96,52.91,52.95,274336.0,41.8669,41.8907,41.8511,41.8827,274336.0
2016-09-20 15:20:00,52.95,52.97,52.94,52.95,159032.0,41.8827,41.8986,41.8748,41.8827,159032.0
2016-09-20 15:30:00,52.95,52.95,52.89,52.93,389228.0,41.8827,41.8827,41.8353,41.8669,389228.0
2016-09-20 15:40:00,52.94,52.94,52.89,52.91,363003.0,41.8748,41.8748,41.8353,41.8511,363003.0
2016-09-20 15:50:00,52.92,52.92,52.81,52.81,1213737.0,41.859,41.859,41.772,41.772,1213737.0
2016-09-21 09:30:00,52.83,52.97,52.83,52.89,537159.0,41.7878,41.8986,41.7878,41.8353,537159.0
2016-09-21 09:40:00,52.89,52.89,52.8,52.85,370894.0,41.8353,41.8353,41.7641,41.8036,370894.0
2016-09-21 09:50:00,52.86,52.92,52.84,52.89,311791.0,41.8116,41.859,41.7957,41.8353,311791.0
2016-09-21 10:00:00,52.89,52.91,52.83,52.86,1021254.0,41.8353,41.8511,41.7878,41.8116,1021254.0
2016-09-21 10:10:00,52.86,52.9,52.83,52.85,351673.0,41.8116,41.8432,41.7878,41.8036,351673.0
2016-09-21 10:20:00,52.86,52.89,52.83,52.84,554168.0,41.8116,41.8353,41.7878,41.7957,554168.0
2016-09-21 10:30:00,52.84,52.85,52.78,52.83,345124.0,41.7957,41.8036,41.7483,41.7878,345124.0
2016-09-21 10:40:00,52.83,52.83,52.76,52.8,281697.0,41.7878,41.7878,41.7325,41.7641,281697.0
2016-09-21 10:50:00,52.81,52.86,52.8,52.84,224597.0,41.772,41.8116,41.7641,41.7957,224597.0
2016-09-21 11:00:00,52.84,52.86,52.81,52.83,335822.0,41.7957,41.8116,41.772,41.7878,335822.0
2016-09-21 11:10:00,52.83,52.83,52.78,52.83,176128.0,41.7878,41.7878,41.7483,41.7878,176128.0
2016-09-21 11:20:00,52.82,52.87,52.82,52.87,117878.0,41.7799,41.8195,41.7799,41.8195,117878.0
2016-09-21 11:30:00,52.86,52.87,52.81,52.83,339552.0,41.8116,41.8195,41.772,41.7878,339552.0
2016-09-21 11:40:00,52.83,52.85,52.79,52.82,190356.0,41.7878,41.8036,41.7562,41.7799,190356.0
2016-09-21 11:50:00,52.81,52.82,52.76,52.78,736531.0,41.772,41.7799,41.7325,41.7483,736531.0
2016-09-21 12:00:00,52.78,52.8,52.76,52.78,179000.0,41.7483,41.7641,41.7325,41.7483,179000.0
2016-09-21 12:10:00,52.78,52.78,52.63,52.64,386478.0,41.7483,41.7483,41.6296,41.6375,386478.0
2016-09-21 12:20:00,52.64,52.67,52.63,52.66,196349.0,41.6375,41.6613,41.6296,41.6534,196349.0
2016-09-21 12:30:00,52.65,52.66,52.58,52.58,102274.0,41.6455,41.6534,41.5901,41.5901,102274.0
2016-09-21 12:40:00,52.58,52.62,52.56,52.61,555837.0,41.5901,41.6217,41.5743,41.6138,555837.0
2016-09-21 12:50:00,52.61,52.68,52.6,52.68,225616.0,41.6138,41.6692,41.6059,41.6692,225616.0
2016-09-21 13:00:00,52.67,52.69,52.62,52.64,224702.0,41.6613,41.6771,41.6217,41.6375,224702.0
2016-09-21 13:10:00,52.64,52.64,52.6,52.6,285241.0,41.6375,41.6375,41.6059,41.6059,285241.0
2016-09-21 13:20:00,52.61,52.64,52.58,52.6,255761.0,41.6138,41.6375,41.5901,41.6059,255761.0
2016-09-21 13:30:00,52.59,52.64,52.59,52.61,133103.0,41.598,41.6375,41.598,41.6138,133103.0
2016-09-21 13:40:00,52.61,52.68,52.59,52.65,138314.0,41.6138,41.6692,41.598,41.6455,138314.0
2016-09-21 13:50:00,52.64,52.64,52.58,52.61,394273.0,41.6375,41.6375,41.5901,41.6138,394273.0
2016-09-21 14:00:00,52.59,52.77,52.55,52.73,2212534.0,41.598,41.7404,41.5664,41.7087,2212534.0
2016-09-21 14:10:00,52.73,52.94,52.73,52.87,1609716.0,41.7087,41.8748,41.7087,41.8195,1609716.0
2016-09-21 14:20:00,52.86,52.87,52.67,52.69,871280.0,41.8116,41.8195,41.6613,41.6771,871280.0
2016-09-21 14:30:00,52.68,52.83,52.65,52.8,1094096.0,41.6692,41.7878,41.6455,41.7641,1094096.0
2016-09-21 14:40:00,52.8,52.9,52.77,52.82,970639.0,41.7641,41.8432,41.7404,41.7799,970639.0
2016-09-21 14:50:00,52.82,52.91,52.78,52.9,421992.0,41.7799,41.8511,41.7483,41.8432,421992.0
2016-09-21 15:00:00,52.9,52.97,52.87,52.94,339792.0,41.8432,41.8986,41.8195,41.8748,339792.0
2016-09-21 15:10:00,52.94,53.03,52.93,52.99,378451.0,41.8748,41.946,41.8669,41.9144,378451.0
2016-09-21 15:20:00,52.98,53.09,52.98,53.06,684417.0,41.9065,41.9935,41.9065,41.9698,684417.0
2016-09-21 15:30:00,53.06,53.13,53.06,53.13,958630.0,41.9698,42.0251,41.9698,42.0251,958630.0
2016-09-21 15:40:00,53.13,53.24,53.13,53.21,664392.0,42.0251,42.1121,42.0251,42.0884,664392.0
2016-09-21 15:50:00,53.21,53.22,53.11,53.12,909886.0,42.0884,42.0963,42.0093,42.0172,909886.0
2016-09-22 09:30:00,53.3,53.56,53.3,53.55,3719986.0,42.1596,42.3653,42.1596,42.3573,3719986.0
2016-09-22 09:40:00,53.55,53.56,53.5,53.56,1263557.0,42.3573,42.3653,42.3178,42.3653,1263557.0
2016-09-22 09:50:00,53.56,53.59,53.52,53.54,826074.0,42.3653,42.389,42.3336,42.3494,826074.0
2016-09-22 10:00:00,53.54,53.54,53.47,53.49,322172.0,42.3494,42.3494,42.2941,42.3099,322172.0
2016-09-22 10:10:00,53.48,53.51,53.45,53.48,605999.0,42.302,42.3257,42.2782,42.302,605999.0
2016-09-22 10:20:00,53.48,53.52,53.47,53.51,353058.0,42.302,42.3336,42.2941,42.3257,353058.0
2016-09-22 10:30:00,53.51,53.56,53.5,53.55,183062.0,42.3257,42.3653,42.3178,42.3573,183062.0
2016-09-22 10:40:00,53.55,53.56,53.51,53.53,171627.0,42.3573,42.3653,42.3257,42.3415,171627.0
2016-09-22 10:50:00,53.53,53.53,53.46,53.46,504491.0,42.3415,42.3415,42.2862,42.2862,504491.0
2016-09-22 11:00:00,53.46,53.49,53.4,53.42,304726.0,42.2862,42.3099,42.2387,42.2545,304726.0
2016-09-22 11:10:00,53.42,53.42,53.37,53.41,635351.0,42.2545,42.2545,42.215,42.2466,635351.0
2016-09-22 11:20:00,53.41,53.42,53.36,53.38,298190.0,42.2466,42.2545,42.2071,42.2229,298190.0
2016-09-22 11:30:00,53.37,53.43,53.36,53.41,277616.0,42.215,42.2624,42.2071,42.2466,277616.0
2016-09-22 11:40:00,53.41,53.42,53.39,53.41,190181.0,42.2466,42.2545,42.2308,42.2466,190181.0
2016-09-22 11:50:00,53.42,53.44,53.39,53.44,177865.0,42.2545,42.2703,42.2308,42.2703,177865.0
2016-09-22 12:00:00,53.44,53.45,53.42,53.43,140382.0,42.2703,42.2782,42.2545,42.2624,140382.0
2016-09-22 12:10:00,53.42,53.44,53.41,53.44,166704.0,42.2545,42.2703,42.2466,42.2703,166704.0
2016-09-22 12:20:00,53.44,53.49,53.4,53.49,156507.0,42.2703,42.3099,42.2387,42.3099,156507.0
2016-09-22 12:30:00,53.49,53.51,53.47,53.49,213799.0,42.3099,42.3257,42.2941,42.3099,213799.0
2016-09-22 12:40:00,53.49,53.52,53.47,53.51,234174.0,42.3099,42.3336,42.2941,42.3257,234174.0
2016-09-22 12:50:00,53.51,53.52,53.49,53.52,220214.0,42.3257,42.3336,42.3099,42.3336,220214.0
2016-09-22 13:00:00,53.52,53.56,53.51,53.55,136415.0,42.3336,42.3653,42.3257,42.3573,136415.0
2016-09-22 13:10:00,53.55,53.56,53.53,53.56,113553.0,42.3573,42.3653,42.3415,42.3653,113553.0
2016-09-22 13:20:00,53.56,53.57,53.52,53.53,246175.0,42.3653,42.3732,42.3336,42.3415,246175.0
2016-09-22 13:30:00,53.53,53.57,53.51,53.57,153591.0,42.3415,42.3732,42.3257,42.3732,153591.0
2016-09-22 13:40:00,53.56,53.57,53.53,53.57,271215.0,42.3653,42.3732,42.3415,42.3732,271215.0
2016-09-22 13:50:00,53.57,53.59,53.55,53.58,163375.0,42.3732,42.389,42.3573,42.3811,163375.0
2016-09-22 14:00:00,53.59,53.61,53.57,53.59,225577.0,42.389,42.4048,42.3732,42.389,225577.0
2016-09-22 14:10:00,53.59,53.61,53.45,53.51,338465.0,42.389,42.4048,42.2782,42.3257,338465.0
2016-09-22 14:20:00,53.5,53.53,53.46,53.5,206805.0,42.3178,42.3415,42.2862,42.3178,206805.0
2016-09-22 14:30:00,53.5,53.53,53.46,53.53,219125.0,42.3178,42.3415,42.2862,42.3415,219125.0
2016-09-22 14:40:00,53.52,53.57,53.5,53.56,244061.0,42.3336,42.3732,42.3178,42.3653,244061.0
2016-09-22 14:50:00,53.55,53.63,53.52,53.62,216293.0,42.3573,42.4206,42.3336,42.4127,216293.0
2016-09-22 15:00:00,53.62,53.65,53.61,53.62,330634.0,42.4127,42.4364,42.4048,42.4127,330634.0
2016-09-22 15:10:00,53.62,53.63,53.59,53.61,226548.0,42.4127,42.4206,42.389,42.4048,226548.0
2016-09-22 15:20:00,53.61,53.63,53.59,53.61,276812.0,42.4048,42.4206,42.389,42.4048,276812.0
2016-09-22 15:30:00,53.61,53.68,53.6,53.66,407780.0,42.4048,42.4602,42.3969,42.4443,407780.0
2016-09-22 15:40:00,53.66,53.66,53.61,53.63,564891.0,42.4443,42.4443,42.4048,42.4206,564891.0
2016-09-22 15:50:00,53.63,53.65,53.58,53.58,1212191.0,42.4206,42.4364,42.3811,42.3811,1212191.0
2016-09-23 09:30:00,53.59,53.6,53.31,53.46,468474.0,42.389,42.3969,42.1675,42.2862,468474.0
2016-09-23 09:40:00,53.46,53.46,53.35,53.36,318759.0,42.2862,42.2862,42.1991,42.2071,318759.0
2016-09-23 09:50:00,53.35,53.42,53.34,53.38,282312.0,42.1991,42.2545,42.1912,42.2229,282312.0
2016-09-23 10:00:00,53.38,53.44,53.36,53.4,222549.0,42.2229,42.2703,42.2071,42.2387,222549.0
2016-09-23 10:10:00,53.4,53.45,53.39,53.43,268421.0,42.2387,42.2782,42.2308,42.2624,268421.0
2016-09-23 10:20:00,53.44,53.47,53.43,53.46,270124.0,42.2703,42.2941,42.2624,42.2862,270124.0
2016-09-23 10:30:00,53.46,53.49,53.45,53.49,279921.0,42.2862,42.3099,42.2782,42.3099,279921.0
2016-09-23 10:40:00,53.49,53.53,53.48,53.51,297580.0,42.3099,42.3415,42.302,42.3257,297580.0
2016-09-23 10:50:00,53.5,53.53,53.47,53.48,180449.0,42.3178,42.3415,42.2941,42.302,180449.0
2016-09-23 11:00:00,53.47,53.48,53.43,53.45,214185.0,42.2941,42.302,42.2624,42.2782,214185.0
2016-09-23 11:10:00,53.45,53.45,53.41,53.43,113733.0,42.2782,42.2782,42.2466,42.2624,113733.0
2016-09-23 11:20:00,53.43,53.46,53.41,53.45,122205.0,42.2624,42.2862,42.2466,42.2782,122205.0
2016-09-23 11:30:00,53.45,53.46,53.39,53.39,803913.0,42.2782,42.2862,42.2308,42.2308,803913.0
2016-09-23 11:40:00,53.4,53.4,53.32,53.35,890043.0,42.2387,42.2387,42.1754,42.1991,890043.0
2016-09-23 11:50:00,53.35,53.4,53.34,53.38,145846.0,42.1991,42.2387,42.1912,42.2229,145846.0
2016-09-23 12:00:00,53.38,53.43,53.37,53.42,86375.0,42.2229,42.2624,42.215,42.2545,86375.0
2016-09-23 12:10:00,53.42,53.43,53.4,53.42,94275.0,42.2545,42.2624,42.2387,42.2545,94275.0
2016-09-23 12:20:00,53.42,53.44,53.41,53.44,87964.0,42.2545,42.2703,42.2466,42.2703,87964.0
2016-09-23 12:30:00,53.44,53.46,53.43,53.46,141579.0,42.2703,42.2862,42.2624,42.2862,141579.0
2016-09-23 12:40:00,53.46,53.48,53.45,53.46,83389.0,42.2862,42.302,42.2782,42.2862,83389.0
2016-09-23 12:50:00,53.46,53.5,53.46,53.49,86154.0,42.2862,42.3178,42.2862,42.3099,86154.0
2016-09-23 13:00:00,53.49,53.49,53.45,53.47,137383.0,42.3099,42.3099,42.2782,42.2941,137383.0
2016-09-23 13:10:00,53.48,53.48,53.43,53.46,324211.0,42.302,42.302,42.2624,42.2862,324211.0
2016-09-23 13:20:00,53.45,53.49,53.42,53.43,752235.0,42.2782,42.3099,42.2545,42.2624,752235.0
2016-09-23 13:30:00,53.43,53.43,53.4,53.41,148068.0,42.2624,42.2624,42.2387,42.2466,148068.0
2016-09-23 13:40:00,53.4,53.41,53.35,53.36,373908.0,42.2387,42.2466,42.1991,42.2071,373908.0
2016-09-23 13:50:00,53.36,53.41,53.32,53.37,291198.0,42.2071,42.2466,42.1754,42.215,291198.0
2016-09-23 14:00:00,53.37,53.41,53.36,53.39,113475.0,42.215,42.2466,42.2071,42.2308,113475.0
2016-09-23 14:10:00,53.4,53.43,53.38,53.4,126571.0,42.2387,42.2624,42.2229,42.2387,126571.0
2016-09-23 14:20:00,53.4,53.41,53.36,53.4,158992.0,42.2387,42.2466,42.2071,42.2387,158992.0
2016-09-23 14:30:00,53.39,53.4,53.37,53.4,121966.0,42.2308,42.2387,42.215,42.2387,121966.0
2016-09-23 14:40:00,53.39,53.4,53.36,53.38,148253.0,42.2308,42.2387,42.2071,42.2229,148253.0
2016-09-23 14:50:00,53.38,53.41,53.38,53.41,95105.0,42.2229,42.2466,42.2229,42.2466,95105.0
2016-09-23 15:00:00,53.41,53.44,53.39,53.42,154339.0,42.2466,42.2703,42.2308,42.2545,154339.0
2016-09-23 15:10:00,53.42,53.43,53.38,53.4,310711.0,42.2545,42.2624,42.2229,42.2387,310711.0
2016-09-23 15:20:00,53.4,53.47,53.39,53.47,184547.0,42.2387,42.2941,42.2308,42.2941,184547.0
2016-09-23 15:30:00,53.47,53.51,53.4,53.42,406293.0,42.2941,42.3257,42.2387,42.2545,406293.0
2016-09-23 15:40:00,53.41,53.41,53.37,53.37,477939.0,42.2466,42.2466,42.215,42.215,477939.0
2016-09-23 15:50:00,53.38,53.41,53.33,53.33,1301884.0,42.2229,42.2466,42.1833,42.1833,1301884.0
2016-09-26 09:30:00,53.2,53.22,52.99,53.0,473446.0,42.0805,42.0963,41.9144,41.9223,473446.0
2016-09-26 09:40:00,52.99,53.06,52.96,53.03,259759.0,41.9144,41.9698,41.8907,41.946,259759.0
2016-09-26 09:50:00,53.03,53.04,52.98,53.03,170397.0,41.946,41.9539,41.9065,41.946,170397.0
2016-09-26 10:00:00,53.03,53.08,53.01,53.06,251284.0,41.946,41.9856,41.9302,41.9698,251284.0
2016-09-26 10:10:00,53.05,53.09,53.03,53.08,344097.0,41.9618,41.9935,41.946,41.9856,344097.0
2016-09-26 10:20:00,53.08,53.08,52.99,53.01,278386.0,41.9856,41.9856,41.9144,41.9302,278386.0
2016-09-26 10:30:00,53.01,53.06,53.0,53.03,125864.0,41.9302,41.9698,41.9223,41.946,125864.0
2016-09-26 10:40:00,53.03,53.08,53.0,53.07,93321.0,41.946,41.9856,41.9223,41.9777,93321.0
2016-09-26 10:50:00,53.08,53.09,53.03,53.04,112702.0,41.9856,41.9935,41.946,41.9539,112702.0
2016-09-26 11:00:00,53.05,53.07,53.0,53.02,107195.0,41.9618,41.9777,41.9223,41.9381,107195.0
2016-09-26 11:10:00,53.02,53.03,52.96,52.99,140243.0,41.9381,41.946,41.8907,41.9144,140243.0
2016-09-26 11:20:00,52.99,53.02,52.95,52.95,225771.0,41.9144,41.9381,41.8827,41.8827,225771.0
2016-09-26 11:30:00,52.96,52.97,52.91,52.95,608480.0,41.8907,41.8986,41.8511,41.8827,608480.0
2016-09-26 11:40:00,52.95,52.96,52.9,52.9,219969.0,41.8827,41.8907,41.8432,41.8432,219969.0
2016-09-26 11:50:00,52.91,52.92,52.87,52.89,388020.0,41.8511,41.859,41.8195,41.8353,388020.0
2016-09-26 12:00:00,52.89,52.94,52.88,52.93,150280.0,41.8353,41.8748,41.8274,41.8669,150280.0
2016-09-26 12:10:00,52.92,52.96,52.91,52.93,128650.0,41.859,41.8907,41.8511,41.8669,128650.0
2016-09-26 12:20:00,52.93,52.97,52.93,52.96,126836.0,41.8669,41.8986,41.8669,41.8907,126836.0
2016-09-26 12:30:00,52.96,53.02,52.95,53.01,146961.0,41.8907,41.9381,41.8827,41.9302,146961.0
2016-09-26 12:40:00,53.0,53.04,52.96,53.02,282064.0,41.9223,41.9539,41.8907,41.9381,282064.0
2016-09-26 12:50:00,53.03,53.07,53.01,53.05,190072.0,41.946,41.9777,41.9302,41.9618,190072.0
2016-09-26 13:00:00,53.04,53.06,53.01,53.02,291738.0,41.9539,41.9698,41.9302,41.9381,291738.0
2016-09-26 13:10:00,53.02,53.03,53.01,53.03,159879.0,41.9381,41.946,41.9302,41.946,159879.0
2016-09-26 13:20:00,53.03,53.03,52.95,52.96,120437.0,41.946,41.946,41.8827,41.8907,120437.0
2016-09-26 13:30:00,52.96,52.98,52.91,52.91,244238.0,41.8907,41.9065,41.8511,41.8511,244238.0
2016-09-26 13:40:00,52.91,52.94,52.91,52.91,348409.0,41.8511,41.8748,41.8511,41.8511,348409.0
2016-09-26 13:50:00,52.91,52.95,52.91,52.93,197457.0,41.8511,41.8827,41.8511,41.8669,197457.0
2016-09-26 14:00:00,52.93,52.97,52.92,52.96,155149.0,41.8669,41.8986,41.859,41.8907,155149.0
2016-09-26 14:10:00,52.96,52.98,52.92,52.98,133471.0,41.8907,41.9065,41.859,41.9065,133471.0
2016-09-26 14:20:00,52.97,52.99,52.94,52.99,170222.0,41.8986,41.9144,41.8748,41.9144,170222.0
2016-09-26 14:30:00,52.98,52.99,52.9,52.91,155906.0,41.9065,41.9144,41.8432,41.8511,155906.0
2016-09-26 14:40:00,52.91,52.93,52.9,52.91,120704.0,41.8511,41.8669,41.8432,41.8511,120704.0
2016-09-26 14:50:00,52.92,52.94,52.9,52.9,377870.0,41.859,41.8748,41.8432,41.8432,377870.0
2016-09-26 15:00:00,52.91,52.95,52.89,52.93,249268.0,41.8511,41.8827,41.8353,41.8669,249268.0
2016-09-26 15:10:00,52.94,52.94,52.91,52.91,199498.0,41.8748,41.8748,41.8511,41.8511,199498.0
2016-09-26 15:20:00,52.91,52.97,52.91,52.96,205761.0,41.8511,41.8986,41.8511,41.8907,205761.0
2016-09-26 15:30:00,52.96,52.98,52.89,52.92,365515.0,41.8907,41.9065,41.8353,41.859,365515.0
2016-09-26 15:40:00,52.92,52.94,52.88,52.92,461523.0,41.859,41.8748,41.8274,41.859,461523.0
2016-09-26 15:50:00,52.91,52.93,52.84,52.88,1770949.0,41.8511,41.8669,41.7957,41.8274,1770949.0
2016-09-27 09:30:00,52.89,53.04,52.86,52.91,708590.0,41.8353,41.9539,41.8116,41.8511,708590.0
2016-09-27 09:40:00,52.92,53.02,52.91,52.96,244600.0,41.859,41.9381,41.8511,41.8907,244600.0
2016-09-27 09:50:00,52.95,53.03,52.93,52.99,221363.0,41.8827,41.946,41.8669,41.9144,221363.0
2016-09-27 10:00:00,52.98,53.04,52.96,53.02,471697.0,41.9065,41.9539,41.8907,41.9381,471697.0
2016-09-27 10:10:00,53.02,53.03,52.95,53.02,147632.0,41.9381,41.946,41.8827,41.9381,147632.0
2016-09-27 10:20:00,53.03,53.08,53.01,53.08,272161.0,41.946,41.9856,41.9302,41.9856,272161.0
2016-09-27 10:30:00,53.09,53.09,52.99,53.0,190669.0,41.9935,41.9935,41.9144,41.9223,190669.0
2016-09-27 10:40:00,53.0,53.02,52.98,52.98,313661.0,41.9223,41.9381,41.9065,41.9065,313661.0
2016-09-27 10:50:00,52.98,53.0,52.89,52.91,148805.0,41.9065,41.9223,41.8353,41.8511,148805.0
2016-09-27 11:00:00,52.92,52.97,52.91,52.93,86212.0,41.859,41.8986,41.8511,41.8669,86212.0
2016-09-27 11:10:00,52.94,52.97,52.93,52.94,239560.0,41.8748,41.8986,41.8669,41.8748,239560.0
2016-09-27 11:20:00,52.95,53.02,52.93,53.0,942478.0,41.8827,41.9381,41.8669,41.9223,942478.0
2016-09-27 11:30:00,53.01,53.06,53.0,53.06,360311.0,41.9302,41.9698,41.9223,41.9698,360311.0
2016-09-27 11:40:00,53.05,53.06,53.02,53.04,621909.0,41.9618,41.9698,41.9381,41.9539,621909.0
2016-09-27 11:50:00,53.03,53.09,53.03,53.08,266958.0,41.946,41.9935,41.946,41.9856,266958.0
2016-09-27 12:00:00,53.08,53.11,53.07,53.09,351616.0,41.9856,42.0093,41.9777,41.9935,351616.0
2016-09-27 12:10:00,53.09,53.1,53.06,53.09,142263.0,41.9935,42.0014,41.9698,41.9935,142263.0
2016-09-27 12:20:00,53.09,53.26,53.09,53.19,682519.0,41.9935,42.128,41.9935,42.0726,682519.0
2016-09-27 12:30:00,53.2,53.21,53.14,53.16,115421.0,42.0805,42.0884,42.033,42.0489,115421.0
2016-09-27 12:40:00,53.16,53.18,53.13,53.15,111562.0,42.0489,42.0647,42.0251,42.0409,111562.0
2016-09-27 12:50:00,53.14,53.19,53.13,53.19,115660.0,42.033,42.0726,42.0251,42.0726,115660.0
2016-09-27 13:00:00,53.18,53.22,53.16,53.17,72810.0,42.0647,42.0963,42.0489,42.0568,72810.0
2016-09-27 13:10:00,53.17,53.18,53.15,53.16,77224.0,42.0568,42.0647,42.0409,42.0489,77224.0
2016-09-27 13:20:00,53.17,53.21,53.16,53.21,104406.0,42.0568,42.0884,42.0489,42.0884,104406.0
2016-09-27 13:30:00,53.21,53.23,53.18,53.2,212383.0,42.0884,42.1042,42.0647,42.0805,212383.0
2016-09-27 13:40:00,53.2,53.2,53.15,53.15,100526.0,42.0805,42.0805,42.0409,42.0409,100526.0
2016-09-27 13:50:00,53.15,53.18,53.13,53.15,118131.0,42.0409,42.0647,42.0251,42.0409,118131.0
2016-09-27 14:00:00,53.15,53.15,53.09,53.1,108551.0,42.0409,42.0409,41.9935,42.0014,108551.0
2016-09-27 14:10:00,53.1,53.15,53.09,53.14,110647.0,42.0014,42.0409,41.9935,42.033,110647.0
2016-09-27 14:20:00,53.15,53.15,53.12,53.13,663653.0,42.0409,42.0409,42.0172,42.0251,663653.0
2016-09-27 14:30:00,53.13,53.13,53.1,53.12,152239.0,42.0251,42.0251,42.0014,42.0172,152239.0
2016-09-27 14:40:00,53.11,53.12,53.08,53.08,174328.0,42.0093,42.0172,41.9856,41.9856,174328.0
2016-09-27 14:50:00,53.08,53.1,53.07,53.1,163442.0,41.9856,42.0014,41.9777,42.0014,163442.0
2016-09-27 15:00:00,53.09,53.13,53.08,53.12,220708.0,41.9935,42.0251,41.9856,42.0172,220708.0
2016-09-27 15:10:00,53.12,53.12,53.08,53.09,148403.0,42.0172,42.0172,41.9856,41.9935,148403.0
2016-09-27 15:20:00,53.09,53.1,53.04,53.08,168463.0,41.9935,42.0014,41.9539,41.9856,168463.0
2016-09-27 15:30:00,53.08,53.09,53.04,53.09,348372.0,41.9856,41.9935,41.9539,41.9935,348372.0
2016-09-27 15:40:00,53.09,53.11,53.07,53.09,410744.0,41.9935,42.0093,41.9777,41.9935,410744.0
2016-09-27 15:50:00,53.08,53.12,53.08,53.12,628691.0,41.9856,42.0172,41.9856,42.0172,628691.0
2016-09-28 09:30:00,53.22,53.32,53.19,53.25,393347.0,42.0963,42.1754,42.0726,42.12,393347.0
2016-09-28 09:40:00,53.24,53.24,53.17,53.23,539384.0,42.1121,42.1121,42.0568,42.1042,539384.0
2016-09-28 09:50:00,53.22,53.23,53.14,53.15,244343.0,42.0963,42.1042,42.033,42.0409,244343.0
2016-09-28 10:00:00,53.15,53.15,53.07,53.13,163263.0,42.0409,42.0409,41.9777,42.0251,163263.0
2016-09-28 10:10:00,53.13,53.13,53.06,53.13,348089.0,42.0251,42.0251,41.9698,42.0251,348089.0
2016-09-28 10:20:00,53.12,53.17,53.12,53.15,147236.0,42.0172,42.0568,42.0172,42.0409,147236.0
2016-09-28 10:30:00,53.14,53.17,53.12,53.13,226512.0,42.033,42.0568,42.0172,42.0251,226512.0
2016-09-28 10:40:00,53.12,53.16,53.09,53.1,116777.0,42.0172,42.0489,41.9935,42.0014,116777.0
2016-09-28 10:50:00,53.1,53.13,53.06,53.11,162500.0,42.0014,42.0251,41.9698,42.0093,162500.0
2016-09-28 11:00:00,53.1,53.12,53.06,53.1,153019.0,42.0014,42.0172,41.9698,42.0014,153019.0
2016-09-28 11:10:00,53.11,53.12,53.08,53.11,77477.0,42.0093,42.0172,41.9856,42.0093,77477.0
2016-09-28 11:20:00,53.11,53.12,53.04,53.07,172428.0,42.0093,42.0172,41.9539,41.9777,172428.0
2016-09-28 11:30:00,53.07,53.09,53.02,53.07,334726.0,41.9777,41.9935,41.9381,41.9777,334726.0
2016-09-28 11:40:00,53.07,53.1,53.06,53.1,183860.0,41.9777,42.0014,41.9698,42.0014,183860.0
2016-09-28 11:50:00,53.09,53.1,53.06,53.07,88804.0,41.9935,42.0014,41.9698,41.9777,88804.0
2016-09-28 12:00:00,53.07,53.07,53.02,53.05,83274.0,41.9777,41.9777,41.9381,41.9618,83274.0
2016-09-28 12:10:00,53.05,53.09,53.02,53.02,99378.0,41.9618,41.9935,41.9381,41.9381,99378.0
2016-09-28 12:20:00,53.03,53.04,53.01,53.03,76548.0,41.946,41.9539,41.9302,41.946,76548.0
2016-09-28 12:30:00,53.03,53.04,53.0,53.01,110139.0,41.946,41.9539,41.9223,41.9302,110139.0
2016-09-28 12:40:00,53.01,53.03,52.99,53.0,157319.0,41.9302,41.946,41.9144,41.9223,157319.0
2016-09-28 12:50:00,53.0,53.01,52.97,52.98,143157.0,41.9223,41.9302,41.8986,41.9065,143157.0
2016-09-28 13:00:00,52.97,52.98,52.96,52.97,74633.0,41.8986,41.9065,41.8907,41.8986,74633.0
2016-09-28 13:10:00,52.97,53.02,52.97,53.01,98664.0,41.8986,41.9381,41.8986,41.9302,98664.0
2016-09-28 13:20:00,53.01,53.04,53.01,53.02,115462.0,41.9302,41.9539,41.9302,41.9381,115462.0
2016-09-28 13:30:00,53.02,53.07,53.02,53.05,191704.0,41.9381,41.9777,41.9381,41.9618,191704.0
2016-09-28 13:40:00,53.05,53.1,53.05,53.05,145166.0,41.9618,42.0014,41.9618,41.9618,145166.0
2016-09-28 13:50:00,53.05,53.08,53.05,53.06,86111.0,41.9618,41.9856,41.9618,41.9698,86111.0
2016-09-28 14:00:00,53.06,53.06,53.02,53.03,199140.0,41.9698,41.9698,41.9381,41.946,199140.0
2016-09-28 14:10:00,53.04,53.16,53.03,53.15,274619.0,41.9539,42.0489,41.946,42.0409,274619.0
2016-09-28 14:20:00,53.15,53.15,53.09,53.11,305181.0,42.0409,42.0409,41.9935,42.0093,305181.0
2016-09-28 14:30:00,53.1,53.13,53.07,53.1,157352.0,42.0014,42.0251,41.9777,42.0014,157352.0
2016-09-28 14:40:00,53.1,53.14,53.07,53.13,335045.0,42.0014,42.033,41.9777,42.0251,335045.0
2016-09-28 14:50:00,53.13,53.15,53.12,53.14,220534.0,42.0251,42.0409,42.0172,42.033,220534.0
2016-09-28 15:00:00,53.14,53.14,53.06,53.08,163793.0,42.033,42.033,41.9698,41.9856,163793.0
2016-09-28 15:10:00,53.08,53.1,53.05,53.08,251266.0,41.9856,42.0014,41.9618,41.9856,251266.0
2016-09-28 15:20:00,53.08,53.11,53.05,53.06,241326.0,41.9856,42.0093,41.9618,41.9698,241326.0
2016-09-28 15:30:00,53.07,53.09,53.05,53.09,466685.0,41.9777,41.9935,41.9618,41.9935,466685.0
2016-09-28 15:40:00,53.08,53.18,53.08,53.17,387468.0,41.9856,42.0647,41.9856,42.0568,387468.0
2016-09-28 15:50:00,53.16,53.22,53.16,53.21,1068202.0,42.0489,42.0963,42.0489,42.0884,1068202.0
2016-09-29 09:30:00,53.17,53.19,53.02,53.05,609048.0,42.0568,42.0726,41.9381,41.9618,609048.0
2016-09-29 09:40:00,53.06,53.11,53.02,53.11,396681.0,41.9698,42.0093,41.9381,42.0093,396681.0
2016-09-29 09:50:00,53.11,53.16,53.08,53.08,594637.0,42.0093,42.0489,41.9856,41.9856,594637.0
2016-09-29 10:00:00,53.08,53.19,53.08,53.12,237337.0,41.9856,42.0726,41.9856,42.0172,237337.0
2016-09-29 10:10:00,53.13,53.2,53.09,53.19,505157.0,42.0251,42.0805,41.9935,42.0726,505157.0
2016-09-29 10:20:00,53.2,53.2,53.1,53.11,251350.0,42.0805,42.0805,42.0014,42.0093,251350.0
2016-09-29 10:30:00,53.11,53.18,53.1,53.14,207677.0,42.0093,42.0647,42.0014,42.033,207677.0
2016-09-29 10:40:00,53.15,53.15,53.01,53.02,104654.0,42.0409,42.0409,41.9302,41.9381,104654.0
2016-09-29 10:50:00,53.02,53.06,52.97,52.98,154526.0,41.9381,41.9698,41.8986,41.9065,154526.0
2016-09-29 11:00:00,52.99,52.99,52.92,52.97,299389.0,41.9144,41.9144,41.859,41.8986,299389.0
2016-09-29 11:10:00,52.97,52.98,52.93,52.95,196637.0,41.8986,41.9065,41.8669,41.8827,196637.0
2016-09-29 11:20:00,52.95,53.06,52.94,53.05,181365.0,41.8827,41.9698,41.8748,41.9618,181365.0
2016-09-29 11:30:00,53.05,53.06,53.01,53.01,453741.0,41.9618,41.9698,41.9302,41.9302,453741.0
2016-09-29 11:40:00,53.01,53.05,53.0,53.05,163577.0,41.9302,41.9618,41.9223,41.9618,163577.0
2016-09-29 11:50:00,53.04,53.05,52.98,52.99,162851.0,41.9539,41.9618,41.9065,41.9144,162851.0
2016-09-29 12:00:00,52.98,53.05,52.95,53.04,649957.0,41.9065,41.9618,41.8827,41.9539,649957.0
2016-09-29 12:10:00,53.04,53.05,52.99,53.02,172249.0,41.9539,41.9618,41.9144,41.9381,172249.0
2016-09-29 12:20:00,53.02,53.05,53.0,53.01,347897.0,41.9381,41.9618,41.9223,41.9302,347897.0
2016-09-29 12:30:00,53.01,53.01,52.93,52.94,295625.0,41.9302,41.9302,41.8669,41.8748,295625.0
2016-09-29 12:40:00,52.94,52.94,52.81,52.82,204078.0,41.8748,41.8748,41.772,41.7799,204078.0
2016-09-29 12:50:00,52.82,52.82,52.71,52.8,407865.0,41.7799,41.7799,41.6929,41.7641,407865.0
2016-09-29 13:00:00,52.8,52.87,52.71,52.86,914229.0,41.7641,41.8195,41.6929,41.8116,914229.0
2016-09-29 13:10:00,52.86,52.93,52.75,52.75,519045.0,41.8116,41.8669,41.7246,41.7246,519045.0
2016-09-29 13:20:00,52.75,52.8,52.71,52.78,275752.0,41.7246,41.7641,41.6929,41.7483,275752.0
2016-09-29 13:30:00,52.77,52.83,52.73,52.74,210319.0,41.7404,41.7878,41.7087,41.7166,210319.0
2016-09-29 13:40:00,52.74,52.74,52.67,52.71,424450.0,41.7166,41.7166,41.6613,41.6929,424450.0
2016-09-29 13:50:00,52.71,52.73,52.65,52.69,238060.0,41.6929,41.7087,41.6455,41.6771,238060.0
2016-09-29 14:00:00,52.68,52.72,52.64,52.71,226257.0,41.6692,41.7008,41.6375,41.6929,226257.0
2016-09-29 14:10:00,52.71,52.77,52.67,52.74,292230.0,41.6929,41.7404,41.6613,41.7166,292230.0
2016-09-29 14:20:00,52.75,52.86,52.74,52.85,534457.0,41.7246,41.8116,41.7166,41.8036,534457.0
2016-09-29 14:30:00,52.85,52.91,52.83,52.87,230608.0,41.8036,41.8511,41.7878,41.8195,230608.0
2016-09-29 14:40:00,52.87,52.89,52.82,52.86,231809.0,41.8195,41.8353,41.7799,41.8116,231809.0
2016-09-29 14:50:00,52.87,52.88,52.79,52.82,265351.0,41.8195,41.8274,41.7562,41.7799,265351.0
2016-09-29 15:00:00,52.81,52.83,52.76,52.79,239979.0,41.772,41.7878,41.7325,41.7562,239979.0
2016-09-29 15:10:00,52.79,52.83,52.75,52.77,305336.0,41.7562,41.7878,41.7246,41.7404,305336.0
2016-09-29 15:20:00,52.76,52.82,52.7,52.82,497636.0,41.7325,41.7799,41.685,41.7799,497636.0
2016-09-29 15:30:00,52.81,52.87,52.77,52.87,598982.0,41.772,41.8195,41.7404,41.8195,598982.0
2016-09-29 15:40:00,52.87,52.89,52.78,52.79,573775.0,41.8195,41.8353,41.7483,41.7562,573775.0
2016-09-29 15:50:00,52.78,52.78,52.69,52.7,964241.0,41.7483,41.7483,41.6771,41.685,964241.0
2016-09-30 09:30:00,52.91,53.14,52.91,53.07,652467.0,41.8511,42.033,41.8511,41.9777,652467.0
2016-09-30 09:40:00,53.08,53.17,53.06,53.12,477894.0,41.9856,42.0568,41.9698,42.0172,477894.0
2016-09-30 09:50:00,53.11,53.12,53.02,53.02,375315.0,42.0093,42.0172,41.9381,41.9381,375315.0
2016-09-30 10:00:00,53.02,53.17,53.01,53.16,439831.0,41.9381,42.0568,41.9302,42.0489,439831.0
2016-09-30 10:10:00,53.16,53.22,53.15,53.16,476292.0,42.0489,42.0963,42.0409,42.0489,476292.0
2016-09-30 10:20:00,53.17,53.25,53.15,53.23,283115.0,42.0568,42.12,42.0409,42.1042,283115.0
2016-09-30 10:30:00,53.24,53.28,53.14,53.16,420576.0,42.1121,42.1438,42.033,42.0489,420576.0
2016-09-30 10:40:00,53.16,53.18,53.1,53.13,192362.0,42.0489,42.0647,42.0014,42.0251,192362.0
2016-09-30 10:50:00,53.14,53.18,53.12,53.18,139114.0,42.033,42.0647,42.0172,42.0647,139114.0
2016-09-30 11:00:00,53.18,53.25,53.16,53.23,263065.0,42.0647,42.12,42.0489,42.1042,263065.0
2016-09-30 11:10:00,53.23,53.34,53.22,53.3,370924.0,42.1042,42.1912,42.0963,42.1596,370924.0
2016-09-30 11:20:00,53.3,53.32,53.26,53.28,451855.0,42.1596,42.1754,42.128,42.1438,451855.0
2016-09-30 11:30:00,53.28,53.29,53.2,53.21,227705.0,42.1438,42.1517,42.0805,42.0884,227705.0
2016-09-30 11:40:00,53.21,53.22,53.15,53.2,516165.0,42.0884,42.0963,42.0409,42.0805,516165.0
2016-09-30 11:50:00,53.2,53.28,53.17,53.28,768175.0,42.0805,42.1438,42.0568,42.1438,768175.0
2016-09-30 12:00:00,53.29,53.32,53.27,53.28,529004.0,42.1517,42.1754,42.1359,42.1438,529004.0
2016-09-30 12:10:00,53.28,53.29,53.23,53.27,183777.0,42.1438,42.1517,42.1042,42.1359,183777.0
2016-09-30 12:20:00,53.26,53.31,53.25,53.3,475989.0,42.128,42.1675,42.12,42.1596,475989.0
2016-09-30 12:30:00,53.3,53.31,53.27,53.3,534008.0,42.1596,42.1675,42.1359,42.1596,534008.0
2016-09-30 12:40:00,53.3,53.31,53.25,53.28,264218.0,42.1596,42.1675,42.12,42.1438,264218.0
2016-09-30 12:50:00,53.29,53.3,53.26,53.28,420647.0,42.1517,42.1596,42.128,42.1438,420647.0
2016-09-30 13:00:00,53.28,53.32,53.27,53.29,111522.0,42.1438,42.1754,42.1359,42.1517,111522.0
2016-09-30 13:10:00,53.29,53.31,53.27,53.28,88316.0,42.1517,42.1675,42.1359,42.1438,88316.0
2016-09-30 13:20:00,53.28,53.3,53.25,53.26,112933.0,42.1438,42.1596,42.12,42.128,112933.0
2016-09-30 13:30:00,53.25,53.29,53.24,53.29,116280.0,42.12,42.1517,42.1121,42.1517,116280.0
2016-09-30 13:40:00,53.29,53.32,53.28,53.29,191820.0,42.1517,42.1754,42.1438,42.1517,191820.0
2016-09-30 13:50:00,53.3,53.3,53.25,53.27,272219.0,42.1596,42.1596,42.12,42.1359,272219.0
2016-09-30 14:00:00,53.27,53.3,53.25,53.29,291149.0,42.1359,42.1596,42.12,42.1517,291149.0
2016-09-30 14:10:00,53.28,53.32,53.26,53.28,291685.0,42.1438,42.1754,42.128,42.1438,291685.0
2016-09-30 14:20:00,53.27,53.32,53.26,53.31,196249.0,42.1359,42.1754,42.128,42.1675,196249.0
2016-09-30 14:30:00,53.31,53.33,53.29,53.3,173858.0,42.1675,42.1833,42.1517,42.1596,173858.0
2016-09-30 14:40:00,53.3,53.34,53.3,53.33,267816.0,42.1596,42.1912,42.1596,42.1833,267816.0
2016-09-30 14:50:00,53.32,53.35,53.29,53.35,211741.0,42.1754,42.1991,42.1517,42.1991,211741.0
2016-09-30 15:00:00,53.35,53.37,53.34,53.35,190013.0,42.1991,42.215,42.1912,42.1991,190013.0
2016-09-30 15:10:00,53.35,53.39,53.34,53.35,257811.0,42.1991,42.2308,42.1912,42.1991,257811.0
2016-09-30 15:20:00,53.35,53.38,53.33,53.35,229189.0,42.1991,42.2229,42.1833,42.1991,229189.0
2016-09-30 15:30:00,53.35,53.36,53.33,53.35,350536.0,42.1991,42.2071,42.1833,42.1991,350536.0
2016-09-30 15:40:00,53.34,53.39,53.33,53.34,874875.0,42.1912,42.2308,42.1833,42.1912,874875.0
2016-09-30 15:50:00,53.35,53.35,53.17,53.19,1870453.0,42.1991,42.1991,42.0568,42.0726,1870453.0
2016-10-03 09:30:00,53.12,53.16,52.86,52.88,664164.0,42.0172,42.0489,41.8116,41.8274,664164.0
2016-10-03 09:40:00,52.89,52.93,52.83,52.91,363677.0,41.8353,41.8669,41.7878,41.8511,363677.0
2016-10-03 09:50:00,52.91,52.95,52.9,52.92,476028.0,41.8511,41.8827,41.8432,41.859,476028.0
2016-10-03 10:00:00,52.93,53.01,52.88,52.96,306698.0,41.8669,41.9302,41.8274,41.8907,306698.0
2016-10-03 10:10:00,52.96,52.97,52.91,52.93,505879.0,41.8907,41.8986,41.8511,41.8669,505879.0
2016-10-03 10:20:00,52.93,52.96,52.87,52.91,399123.0,41.8669,41.8907,41.8195,41.8511,399123.0
2016-10-03 10:30:00,52.9,52.96,52.9,52.9,159611.0,41.8432,41.8907,41.8432,41.8432,159611.0
2016-10-03 10:40:00,52.9,52.9,52.84,52.88,205997.0,41.8432,41.8432,41.7957,41.8274,205997.0
2016-10-03 10:50:00,52.88,52.92,52.87,52.88,124404.0,41.8274,41.859,41.8195,41.8274,124404.0
2016-10-03 11:00:00,52.88,52.88,52.83,52.84,185405.0,41.8274,41.8274,41.7878,41.7957,185405.0
2016-10-03 11:10:00,52.83,52.83,52.8,52.8,693655.0,41.7878,41.7878,41.7641,41.7641,693655.0
2016-10-03 11:20:00,52.8,52.86,52.79,52.82,381502.0,41.7641,41.8116,41.7562,41.7799,381502.0
2016-10-03 11:30:00,52.82,52.87,52.81,52.85,257768.0,41.7799,41.8195,41.772,41.8036,257768.0
2016-10-03 11:40:00,52.85,52.89,52.83,52.86,207577.0,41.8036,41.8353,41.7878,41.8116,207577.0
2016-10-03 11:50:00,52.86,52.87,52.8,52.84,285585.0,41.8116,41.8195,41.7641,41.7957,285585.0
2016-10-03 12:00:00,52.84,52.86,52.81,52.84,192365.0,41.7957,41.8116,41.772,41.7957,192365.0
2016-10-03 12:10:00,52.83,52.84,52.79,52.83,264377.0,41.7878,41.7957,41.7562,41.7878,264377.0
2016-10-03 12:20:00,52.83,52.83,52.77,52.8,311571.0,41.7878,41.7878,41.7404,41.7641,311571.0
2016-10-03 12:30:00,52.8,52.84,52.78,52.82,149921.0,41.7641,41.7957,41.7483,41.7799,149921.0
2016-10-03 12:40:00,52.82,52.89,52.82,52.86,207302.0,41.7799,41.8353,41.7799,41.8116,207302.0
2016-10-03 12:50:00,52.86,52.91,52.85,52.9,161151.0,41.8116,41.8511,41.8036,41.8432,161151.0
2016-10-03 13:00:00,52.91,52.92,52.85,52.89,92854.0,41.8511,41.859,41.8036,41.8353,92854.0
2016-10-03 13:10:00,52.89,52.9,52.85,52.86,208450.0,41.8353,41.8432,41.8036,41.8116,208450.0
2016-10-03 13:20:00,52.86,52.9,52.86,52.86,159222.0,41.8116,41.8432,41.8116,41.8116,159222.0
2016-10-03 13:30:00,52.86,52.9,52.85,52.87,197338.0,41.8116,41.8432,41.8036,41.8195,197338.0
2016-10-03 13:40:00,52.87,52.88,52.82,52.86,104231.0,41.8195,41.8274,41.7799,41.8116,104231.0
2016-10-03 13:50:00,52.86,52.89,52.84,52.89,165629.0,41.8116,41.8353,41.7957,41.8353,165629.0
2016-10-03 14:00:00,52.89,52.93,52.88,52.89,209515.0,41.8353,41.8669,41.8274,41.8353,209515.0
2016-10-03 14:10:00,52.89,52.9,52.84,52.85,69248.0,41.8353,41.8432,41.7957,41.8036,69248.0
2016-10-03 14:20:00,52.85,52.89,52.84,52.86,64820.0,41.8036,41.8353,41.7957,41.8116,64820.0
2016-10-03 14:30:00,52.85,52.89,52.82,52.83,123841.0,41.8036,41.8353,41.7799,41.7878,123841.0
2016-10-03 14:40:00,52.83,52.85,52.82,52.83,194782.0,41.7878,41.8036,41.7799,41.7878,194782.0
2016-10-03 14:50:00,52.83,52.86,52.81,52.86,202451.0,41.7878,41.8116,41.772,41.8116,202451.0
2016-10-03 15:00:00,52.86,52.87,52.82,52.84,220645.0,41.8116,41.8195,41.7799,41.7957,220645.0
2016-10-03 15:10:00,52.84,52.88,52.84,52.88,134980.0,41.7957,41.8274,41.7957,41.8274,134980.0
2016-10-03 15:20:00,52.88,52.89,52.85,52.86,143991.0,41.8274,41.8353,41.8036,41.8116,143991.0
2016-10-03 15:30:00,52.86,52.94,52.85,52.91,262600.0,41.8116,41.8748,41.8036,41.8511,262600.0
2016-10-03 15:40:00,52.91,52.97,52.89,52.9,396470.0,41.8511,41.8986,41.8353,41.8432,396470.0
2016-10-03 15:50:00,52.9,52.92,52.87,52.88,1172707.0,41.8432,41.859,41.8195,41.8274,1172707.0
2016-10-04 09:30:00,52.83,52.87,52.77,52.79,536102.0,41.7878,41.8195,41.7404,41.7562,536102.0
2016-10-04 09:40:00,52.79,52.83,52.74,52.81,276687.0,41.7562,41.7878,41.7166,41.772,276687.0
2016-10-04 09:50:00,52.81,52.86,52.8,52.86,253138.0,41.772,41.8116,41.7641,41.8116,253138.0
2016-10-04 10:00:00,52.85,52.87,52.77,52.81,335452.0,41.8036,41.8195,41.7404,41.772,335452.0
2016-10-04 10:10:00,52.81,52.82,52.66,52.67,322800.0,41.772,41.7799,41.6534,41.6613,322800.0
2016-10-04 10:20:00,52.68,52.72,52.65,52.68,237652.0,41.6692,41.7008,41.6455,41.6692,237652.0
2016-10-04 10:30:00,52.68,52.74,52.66,52.74,203864.0,41.6692,41.7166,41.6534,41.7166,203864.0
2016-10-04 10:40:00,52.73,52.78,52.72,52.73,187988.0,41.7087,41.7483,41.7008,41.7087,187988.0
2016-10-04 10:50:00,52.73,52.76,52.71,52.72,451054.0,41.7087,41.7325,41.6929,41.7008,451054.0
2016-10-04 11:00:00,52.72,52.72,52.62,52.63,235360.0,41.7008,41.7008,41.6217,41.6296,235360.0
2016-10-04 11:10:00,52.64,52.65,52.56,52.58,477969.0,41.6375,41.6455,41.5743,41.5901,477969.0
2016-10-04 11:20:00,52.58,52.69,52.57,52.67,267924.0,41.5901,41.6771,41.5822,41.6613,267924.0
2016-10-04 11:30:00,52.68,52.77,52.59,52.6,346251.0,41.6692,41.7404,41.598,41.6059,346251.0
2016-10-04 11:40:00,52.6,52.73,52.59,52.66,610254.0,41.6059,41.7087,41.598,41.6534,610254.0
2016-10-04 11:50:00,52.66,52.66,52.56,52.58,393402.0,41.6534,41.6534,41.5743,41.5901,393402.0
2016-10-04 12:00:00,52.58,52.6,52.54,52.54,163684.0,41.5901,41.6059,41.5584,41.5584,163684.0
2016-10-04 12:10:00,52.54,52.67,52.51,52.62,374920.0,41.5584,41.6613,41.5347,41.6217,374920.0
2016-10-04 12:20:00,52.62,52.65,52.58,52.62,153082.0,41.6217,41.6455,41.5901,41.6217,153082.0
2016-10-04 12:30:00,52.62,52.69,52.57,52.66,173280.0,41.6217,41.6771,41.5822,41.6534,173280.0
2016-10-04 12:40:00,52.66,52.69,52.58,52.6,169065.0,41.6534,41.6771,41.5901,41.6059,169065.0
2016-10-04 12:50:00,52.6,52.61,52.57,52.59,214098.0,41.6059,41.6138,41.5822,41.598,214098.0
2016-10-04 13:00:00,52.59,52.6,52.53,52.53,253871.0,41.598,41.6059,41.5505,41.5505,253871.0
2016-10-04 13:10:00,52.54,52.55,52.51,52.54,71164.0,41.5584,41.5664,41.5347,41.5584,71164.0
2016-10-04 13:20:00,52.54,52.55,52.44,52.47,266920.0,41.5584,41.5664,41.4793,41.5031,266920.0
2016-10-04 13:30:00,52.48,52.53,52.44,52.5,390050.0,41.511,41.5505,41.4793,41.5268,390050.0
2016-10-04 13:40:00,52.5,52.51,52.46,52.49,105290.0,41.5268,41.5347,41.4952,41.5189,105290.0
2016-10-04 13:50:00,52.49,52.5,52.45,52.45,358612.0,41.5189,41.5268,41.4873,41.4873,358612.0
2016-10-04 14:00:00,52.44,52.52,52.43,52.48,219660.0,41.4793,41.5426,41.4714,41.511,219660.0
2016-10-04 14:10:00,52.48,52.5,52.44,52.45,446423.0,41.511,41.5268,41.4793,41.4873,446423.0
2016-10-04 14:20:00,52.45,52.47,52.36,52.4,255084.0,41.4873,41.5031,41.4161,41.4477,255084.0
2016-10-04 14:30:00,52.4,52.45,52.39,52.41,180719.0,41.4477,41.4873,41.4398,41.4556,180719.0
2016-10-04 14:40:00,52.41,52.42,52.35,52.36,461508.0,41.4556,41.4635,41.4082,41.4161,461508.0
2016-10-04 14:50:00,52.35,52.38,52.31,52.33,370603.0,41.4082,41.4319,41.3765,41.3923,370603.0
2016-10-04 15:00:00,52.33,52.38,52.32,52.35,370701.0,41.3923,41.4319,41.3844,41.4082,370701.0
2016-10-04 15:10:00,52.35,52.39,52.34,52.36,260195.0,41.4082,41.4398,41.4002,41.4161,260195.0
2016-10-04 15:20:00,52.37,52.43,52.35,52.43,290999.0,41.424,41.4714,41.4082,41.4714,290999.0
2016-10-04 15:30:00,52.43,52.48,52.4,52.48,435250.0,41.4714,41.511,41.4477,41.511,435250.0
2016-10-04 15:40:00,52.47,52.5,52.44,52.45,516391.0,41.5031,41.5268,41.4793,41.4873,516391.0
2016-10-04 15:50:00,52.45,52.45,52.39,52.43,780522.0,41.4873,41.4873,41.4398,41.4714,780522.0
2016-10-05 09:30:00,52.51,52.6,52.45,52.51,543427.0,41.5347,41.6059,41.4873,41.5347,543427.0
2016-10-05 09:40:00,52.52,52.57,52.5,52.5,175519.0,41.5426,41.5822,41.5268,41.5268,175519.0
2016-10-05 09:50:00,52.51,52.52,52.47,52.49,462533.0,41.5347,41.5426,41.5031,41.5189,462533.0
2016-10-05 10:00:00,52.49,52.51,52.42,52.46,564849.0,41.5189,41.5347,41.4635,41.4952,564849.0
2016-10-05 10:10:00,52.46,52.47,52.34,52.35,734397.0,41.4952,41.5031,41.4002,41.4082,734397.0
2016-10-05 10:20:00,52.34,52.37,52.31,52.35,261626.0,41.4002,41.424,41.3765,41.4082,261626.0
2016-10-05 10:30:00,52.35,52.36,52.28,52.31,469973.0,41.4082,41.4161,41.3528,41.3765,469973.0
2016-10-05 10:40:00,52.32,52.33,52.24,52.24,265904.0,41.3844,41.3923,41.3211,41.3211,265904.0
2016-10-05 10:50:00,52.25,52.28,52.24,52.27,353350.0,41.3291,41.3528,41.3211,41.3449,353350.0
2016-10-05 11:00:00,52.26,52.36,52.26,52.35,446334.0,41.337,41.4161,41.337,41.4082,446334.0
2016-10-05 11:10:00,52.35,52.36,52.29,52.31,106135.0,41.4082,41.4161,41.3607,41.3765,106135.0
2016-10-05 11:20:00,52.32,52.35,52.31,52.34,119301.0,41.3844,41.4082,41.3765,41.4002,119301.0
2016-10-05 11:30:00,52.34,52.36,52.32,52.35,478815.0,41.4002,41.4161,41.3844,41.4082,478815.0
2016-10-05 11:40:00,52.35,52.4,52.34,52.39,175541.0,41.4082,41.4477,41.4002,41.4398,175541.0
2016-10-05 11:50:00,52.38,52.4,52.36,52.38,123124.0,41.4319,41.4477,41.4161,41.4319,123124.0
2016-10-05 12:00:00,52.38,52.42,52.36,52.37,283406.0,41.4319,41.4635,41.4161,41.424,283406.0
2016-10-05 12:10:00,52.38,52.4,52.35,52.36,248601.0,41.4319,41.4477,41.4082,41.4161,248601.0
2016-10-05 12:20:00,52.36,52.38,52.34,52.34,70590.0,41.4161,41.4319,41.4002,41.4002,70590.0
2016-10-05 12:30:00,52.34,52.37,52.33,52.34,117535.0,41.4002,41.424,41.3923,41.4002,117535.0
2016-10-05 12:40:00,52.34,52.37,52.33,52.35,89167.0,41.4002,41.424,41.3923,41.4082,89167.0
2016-10-05 12:50:00,52.36,52.39,52.35,52.36,210468.0,41.4161,41.4398,41.4082,41.4161,210468.0
2016-10-05 13:00:00,52.36,52.39,52.35,52.37,101306.0,41.4161,41.4398,41.4082,41.424,101306.0
2016-10-05 13:10:00,52.36,52.37,52.33,52.37,227832.0,41.4161,41.424,41.3923,41.424,227832.0
2016-10-05 13:20:00,52.37,52.39,52.36,52.36,189578.0,41.424,41.4398,41.4161,41.4161,189578.0
2016-10-05 13:30:00,52.36,52.37,52.34,52.35,304446.0,41.4161,41.424,41.4002,41.4082,304446.0
2016-10-05 13:40:00,52.35,52.41,52.35,52.4,263306.0,41.4082,41.4556,41.4082,41.4477,263306.0
2016-10-05 13:50:00,52.4,52.45,52.39,52.45,291601.0,41.4477,41.4873,41.4398,41.4873,291601.0
2016-10-05 14:00:00,52.44,52.45,52.39,52.39,339417.0,41.4793,41.4873,41.4398,41.4398,339417.0
2016-10-05 14:10:00,52.39,52.42,52.38,52.41,230681.0,41.4398,41.4635,41.4319,41.4556,230681.0
2016-10-05 14:20:00,52.41,52.44,52.4,52.41,192682.0,41.4556,41.4793,41.4477,41.4556,192682.0
2016-10-05 14:30:00,52.42,52.43,52.39,52.39,320112.0,41.4635,41.4714,41.4398,41.4398,320112.0
2016-10-05 14:40:00,52.4,52.44,52.39,52.44,367952.0,41.4477,41.4793,41.4398,41.4793,367952.0
2016-10-05 14:50:00,52.44,52.44,52.42,52.43,290775.0,41.4793,41.4793,41.4635,41.4714,290775.0
2016-10-05 15:00:00,52.43,52.49,52.42,52.48,309716.0,41.4714,41.5189,41.4635,41.511,309716.0
2016-10-05 15:10:00,52.47,52.47,52.35,52.37,843618.0,41.5031,41.5031,41.4082,41.424,843618.0
2016-10-05 15:20:00,52.36,52.36,52.3,52.31,352884.0,41.4161,41.4161,41.3686,41.3765,352884.0
2016-10-05 15:30:00,52.31,52.39,52.3,52.37,288520.0,41.3765,41.4398,41.3686,41.424,288520.0
2016-10-05 15:40:00,52.37,52.38,52.32,52.33,480971.0,41.424,41.4319,41.3844,41.3923,480971.0
2016-10-05 15:50:00,52.32,52.39,52.32,52.37,1002251.0,41.3844,41.4398,41.3844,41.424,1002251.0
2016-10-06 09:30:00,52.24,52.3,52.09,52.14,900351.0,41.3211,41.3686,41.2025,41.242,900351.0
2016-10-06 09:40:00,52.13,52.22,52.11,52.21,751969.0,41.2341,41.3053,41.2183,41.2974,751969.0
2016-10-06 09:50:00,52.21,52.31,52.19,52.27,536614.0,41.2974,41.3765,41.2816,41.3449,536614.0
2016-10-06 10:00:00,52.27,52.36,52.26,52.3,747042.0,41.3449,41.4161,41.337,41.3686,747042.0
2016-10-06 10:10:00,52.3,52.31,52.26,52.31,308886.0,41.3686,41.3765,41.337,41.3765,308886.0
2016-10-06 10:20:00,52.3,52.35,52.27,52.35,364465.0,41.3686,41.4082,41.3449,41.4082,364465.0
2016-10-06 10:30:00,52.35,52.4,52.32,52.4,972317.0,41.4082,41.4477,41.3844,41.4477,972317.0
2016-10-06 10:40:00,52.4,52.41,52.36,52.37,718542.0,41.4477,41.4556,41.4161,41.424,718542.0
2016-10-06 10:50:00,52.37,52.39,52.33,52.36,529600.0,41.424,41.4398,41.3923,41.4161,529600.0
2016-10-06 11:00:00,52.36,52.36,52.3,52.3,584312.0,41.4161,41.4161,41.3686,41.3686,584312.0
2016-10-06 11:10:00,52.3,52.34,52.28,52.33,491809.0,41.3686,41.4002,41.3528,41.3923,491809.0
2016-10-06 11:20:00,52.33,52.38,52.31,52.38,291677.0,41.3923,41.4319,41.3765,41.4319,291677.0
2016-10-06 11:30:00,52.38,52.39,52.32,52.34,363856.0,41.4319,41.4398,41.3844,41.4002,363856.0
2016-10-06 11:40:00,52.33,52.51,52.32,52.46,846605.0,41.3923,41.5347,41.3844,41.4952,846605.0
2016-10-06 11:50:00,52.46,52.57,52.45,52.55,615217.0,41.4952,41.5822,41.4873,41.5664,615217.0
2016-10-06 12:00:00,52.55,52.6,52.53,52.56,978500.0,41.5664,41.6059,41.5505,41.5743,978500.0
2016-10-06 12:10:00,52.56,52.56,52.52,52.54,443185.0,41.5743,41.5743,41.5426,41.5584,443185.0
2016-10-06 12:20:00,52.54,52.56,52.51,52.53,131537.0,41.5584,41.5743,41.5347,41.5505,131537.0
2016-10-06 12:30:00,52.53,52.57,52.49,52.49,219661.0,41.5505,41.5822,41.5189,41.5189,219661.0
2016-10-06 12:40:00,52.5,52.55,52.49,52.54,73311.0,41.5268,41.5664,41.5189,41.5584,73311.0
2016-10-06 12:50:00,52.55,52.57,52.52,52.53,104237.0,41.5664,41.5822,41.5426,41.5505,104237.0
2016-10-06 13:00:00,52.53,52.55,52.51,52.53,78459.0,41.5505,41.5664,41.5347,41.5505,78459.0
2016-10-06 13:10:00,52.52,52.55,52.5,52.54,160395.0,41.5426,41.5664,41.5268,41.5584,160395.0
2016-10-06 13:20:00,52.54,52.54,52.5,52.52,84481.0,41.5584,41.5584,41.5268,41.5426,84481.0
2016-10-06 13:30:00,52.52,52.55,52.5,52.52,82333.0,41.5426,41.5664,41.5268,41.5426,82333.0
2016-10-06 13:40:00,52.52,52.54,52.51,52.52,137794.0,41.5426,41.5584,41.5347,41.5426,137794.0
2016-10-06 13:50:00,52.52,52.56,52.51,52.54,666785.0,41.5426,41.5743,41.5347,41.5584,666785.0
2016-10-06 14:00:00,52.54,52.54,52.51,52.51,264514.0,41.5584,41.5584,41.5347,41.5347,264514.0
2016-10-06 14:10:00,52.51,52.52,52.47,52.48,274797.0,41.5347,41.5426,41.5031,41.511,274797.0
2016-10-06 14:20:00,52.48,52.54,52.47,52.53,108344.0,41.511,41.5584,41.5031,41.5505,108344.0
2016-10-06 14:30:00,52.54,52.54,52.49,52.52,80010.0,41.5584,41.5584,41.5189,41.5426,80010.0
2016-10-06 14:40:00,52.52,52.52,52.47,52.49,114408.0,41.5426,41.5426,41.5031,41.5189,114408.0
2016-10-06 14:50:00,52.48,52.51,52.47,52.48,131265.0,41.511,41.5347,41.5031,41.511,131265.0
2016-10-06 15:00:00,52.49,52.52,52.48,52.5,77862.0,41.5189,41.5426,41.511,41.5268,77862.0
2016-10-06 15:10:00,52.5,52.5,52.43,52.44,162179.0,41.5268,41.5268,41.4714,41.4793,162179.0
2016-10-06 15:20:00,52.44,52.45,52.42,52.42,254066.0,41.4793,41.4873,41.4635,41.4635,254066.0
2016-10-06 15:30:00,52.42,52.46,52.41,52.44,190311.0,41.4635,41.4952,41.4556,41.4793,190311.0
2016-10-06 15:40:00,52.44,52.47,52.43,52.44,288627.0,41.4793,41.5031,41.4714,41.4793,288627.0
2016-10-06 15:50:00,52.44,52.46,52.42,52.45,832292.0,41.4793,41.4952,41.4635,41.4873,832292.0
2016-10-07 09:30:00,52.49,52.6,52.36,52.41,608361.0,41.5189,41.6059,41.4161,41.4556,608361.0
2016-10-07 09:40:00,52.41,52.42,52.28,52.29,578226.0,41.4556,41.4635,41.3528,41.3607,578226.0
2016-10-07 09:50:00,52.29,52.38,52.27,52.29,248722.0,41.3607,41.4319,41.3449,41.3607,248722.0
2016-10-07 10:00:00,52.29,52.37,52.27,52.31,212042.0,41.3607,41.424,41.3449,41.3765,212042.0
2016-10-07 10:10:00,52.31,52.34,52.25,52.28,531591.0,41.3765,41.4002,41.3291,41.3528,531591.0
2016-10-07 10:20:00,52.27,52.27,52.21,52.22,392625.0,41.3449,41.3449,41.2974,41.3053,392625.0
2016-10-07 10:30:00,52.22,52.25,52.17,52.25,604962.0,41.3053,41.3291,41.2658,41.3291,604962.0
2016-10-07 10:40:00,52.25,52.26,52.19,52.2,245168.0,41.3291,41.337,41.2816,41.2895,245168.0
2016-10-07 10:50:00,52.2,52.22,52.11,52.13,248514.0,41.2895,41.3053,41.2183,41.2341,248514.0
2016-10-07 11:00:00,52.13,52.18,52.11,52.15,316118.0,41.2341,41.2737,41.2183,41.25,316118.0
2016-10-07 11:10:00,52.16,52.17,52.12,52.12,174392.0,41.2579,41.2658,41.2262,41.2262,174392.0
2016-10-07 11:20:00,52.13,52.17,52.12,52.15,210442.0,41.2341,41.2658,41.2262,41.25,210442.0
2016-10-07 11:30:00,52.15,52.18,52.05,52.06,486392.0,41.25,41.2737,41.1709,41.1788,486392.0
2016-10-07 11:40:00,52.06,52.07,51.96,51.98,267155.0,41.1788,41.1867,41.0997,41.1155,267155.0
2016-10-07 11:50:00,51.97,52.03,51.96,52.02,173893.0,41.1076,41.155,41.0997,41.1471,173893.0
2016-10-07 12:00:00,52.03,52.11,52.02,52.07,481953.0,41.155,41.2183,41.1471,41.1867,481953.0
2016-10-07 12:10:00,52.07,52.11,52.04,52.08,153902.0,41.1867,41.2183,41.163,41.1946,153902.0
2016-10-07 12:20:00,52.09,52.14,52.06,52.14,187902.0,41.2025,41.242,41.1788,41.242,187902.0
2016-10-07 12:30:00,52.13,52.15,52.1,52.1,142627.0,41.2341,41.25,41.2104,41.2104,142627.0
2016-10-07 12:40:00,52.1,52.15,52.08,52.13,72441.0,41.2104,41.25,41.1946,41.2341,72441.0
2016-10-07 12:50:00,52.13,52.13,52.09,52.12,94409.0,41.2341,41.2341,41.2025,41.2262,94409.0
2016-10-07 13:00:00,52.13,52.13,52.07,52.1,101495.0,41.2341,41.2341,41.1867,41.2104,101495.0
2016-10-07 13:10:00,52.11,52.12,52.08,52.11,33241.0,41.2183,41.2262,41.1946,41.2183,33241.0
2016-10-07 13:20:00,52.11,52.2,52.09,52.2,138605.0,41.2183,41.2895,41.2025,41.2895,138605.0
2016-10-07 13:30:00,52.2,52.28,52.19,52.28,157344.0,41.2895,41.3528,41.2816,41.3528,157344.0
2016-10-07 13:40:00,52.28,52.3,52.24,52.27,248936.0,41.3528,41.3686,41.3211,41.3449,248936.0
2016-10-07 13:50:00,52.28,52.29,52.26,52.27,136243.0,41.3528,41.3607,41.337,41.3449,136243.0
2016-10-07 14:00:00,52.27,52.3,52.24,52.25,135822.0,41.3449,41.3686,41.3211,41.3291,135822.0
2016-10-07 14:10:00,52.26,52.33,52.26,52.29,182765.0,41.337,41.3923,41.337,41.3607,182765.0
2016-10-07 14:20:00,52.3,52.36,52.3,52.34,121203.0,41.3686,41.4161,41.3686,41.4002,121203.0
2016-10-07 14:30:00,52.34,52.38,52.33,52.36,68908.0,41.4002,41.4319,41.3923,41.4161,68908.0
2016-10-07 14:40:00,52.37,52.41,52.35,52.38,167342.0,41.424,41.4556,41.4082,41.4319,167342.0
2016-10-07 14:50:00,52.38,52.39,52.35,52.38,110996.0,41.4319,41.4398,41.4082,41.4319,110996.0
2016-10-07 15:00:00,52.38,52.39,52.33,52.34,177623.0,41.4319,41.4398,41.3923,41.4002,177623.0
2016-10-07 15:10:00,52.34,52.35,52.31,52.32,177346.0,41.4002,41.4082,41.3765,41.3844,177346.0
2016-10-07 15:20:00,52.32,52.36,52.3,52.36,125524.0,41.3844,41.4161,41.3686,41.4161,125524.0
2016-10-07 15:30:00,52.36,52.37,52.33,52.34,161527.0,41.4161,41.424,41.3923,41.4002,161527.0
2016-10-07 15:40:00,52.34,52.37,52.32,52.35,792364.0,41.4002,41.424,41.3844,41.4082,792364.0
2016-10-07 15:50:00,52.35,52.39,52.31,52.32,916184.0,41.4082,41.4398,41.3765,41.3844,916184.0
2016-10-10 09:30:00,52.45,52.6,52.45,52.53,393299.0,41.4873,41.6059,41.4873,41.5505,393299.0
2016-10-10 09:40:00,52.53,52.64,52.53,52.6,645892.0,41.5505,41.6375,41.5505,41.6059,645892.0
2016-10-10 09:50:00,52.6,52.61,52.53,52.54,309872.0,41.6059,41.6138,41.5505,41.5584,309872.0
2016-10-10 10:00:00,52.54,52.56,52.49,52.56,185764.0,41.5584,41.5743,41.5189,41.5743,185764.0
2016-10-10 10:10:00,52.56,52.59,52.51,52.52,508809.0,41.5743,41.598,41.5347,41.5426,508809.0
2016-10-10 10:20:00,52.52,52.53,52.49,52.53,254739.0,41.5426,41.5505,41.5189,41.5505,254739.0
2016-10-10 10:30:00,52.53,52.54,52.48,52.5,102311.0,41.5505,41.5584,41.511,41.5268,102311.0
2016-10-10 10:40:00,52.5,52.5,52.44,52.45,157897.0,41.5268,41.5268,41.4793,41.4873,157897.0
2016-10-10 10:50:00,52.46,52.48,52.42,52.44,110398.0,41.4952,41.511,41.4635,41.4793,110398.0
2016-10-10 11:00:00,52.44,52.5,52.44,52.48,140756.0,41.4793,41.5268,41.4793,41.511,140756.0
2016-10-10 11:10:00,52.48,52.49,52.46,52.47,153449.0,41.511,41.5189,41.4952,41.5031,153449.0
2016-10-10 11:20:00,52.47,52.49,52.44,52.46,226329.0,41.5031,41.5189,41.4793,41.4952,226329.0
2016-10-10 11:30:00,52.46,52.46,52.38,52.41,111700.0,41.4952,41.4952,41.4319,41.4556,111700.0
2016-10-10 11:40:00,52.41,52.42,52.39,52.41,126214.0,41.4556,41.4635,41.4398,41.4556,126214.0
2016-10-10 11:50:00,52.41,52.41,52.36,52.38,211324.0,41.4556,41.4556,41.4161,41.4319,211324.0
2016-10-10 12:00:00,52.38,52.38,52.34,52.34,217546.0,41.4319,41.4319,41.4002,41.4002,217546.0
2016-10-10 12:10:00,52.34,52.35,52.3,52.3,196464.0,41.4002,41.4082,41.3686,41.3686,196464.0
2016-10-10 12:20:00,52.3,52.31,52.23,52.28,535672.0,41.3686,41.3765,41.3132,41.3528,535672.0
2016-10-10 12:30:00,52.28,52.28,52.25,52.26,145241.0,41.3528,41.3528,41.3291,41.337,145241.0
2016-10-10 12:40:00,52.26,52.26,52.23,52.25,228415.0,41.337,41.337,41.3132,41.3291,228415.0
2016-10-10 12:50:00,52.25,52.27,52.23,52.24,246164.0,41.3291,41.3449,41.3132,41.3211,246164.0
2016-10-10 13:00:00,52.24,52.29,52.23,52.29,140479.0,41.3211,41.3607,41.3132,41.3607,140479.0
2016-10-10 13:10:00,52.29,52.31,52.28,52.3,156977.0,41.3607,41.3765,41.3528,41.3686,156977.0
2016-10-10 13:20:00,52.3,52.32,52.29,52.3,85102.0,41.3686,41.3844,41.3607,41.3686,85102.0
2016-10-10 13:30:00,52.3,52.33,52.29,52.3,113778.0,41.3686,41.3923,41.3607,41.3686,113778.0
2016-10-10 13:40:00,52.3,52.32,52.28,52.3,108758.0,41.3686,41.3844,41.3528,41.3686,108758.0
2016-10-10 13:50:00,52.3,52.31,52.28,52.29,133582.0,41.3686,41.3765,41.3528,41.3607,133582.0
2016-10-10 14:00:00,52.29,52.33,52.29,52.33,71210.0,41.3607,41.3923,41.3607,41.3923,71210.0
2016-10-10 14:10:00,52.33,52.35,52.32,52.34,83460.0,41.3923,41.4082,41.3844,41.4002,83460.0
2016-10-10 14:20:00,52.34,52.36,52.32,52.36,177597.0,41.4002,41.4161,41.3844,41.4161,177597.0
2016-10-10 14:30:00,52.35,52.4,52.34,52.39,138009.0,41.4082,41.4477,41.4002,41.4398,138009.0
2016-10-10 14:40:00,52.39,52.4,52.36,52.39,108868.0,41.4398,41.4477,41.4161,41.4398,108868.0
2016-10-10 14:50:00,52.39,52.39,52.35,52.37,186520.0,41.4398,41.4398,41.4082,41.424,186520.0
2016-10-10 15:00:00,52.37,52.38,52.34,52.35,160834.0,41.424,41.4319,41.4002,41.4082,160834.0
2016-10-10 15:10:00,52.35,52.35,52.32,52.33,130676.0,41.4082,41.4082,41.3844,41.3923,130676.0
2016-10-10 15:20:00,52.33,52.34,52.31,52.33,94515.0,41.3923,41.4002,41.3765,41.3923,94515.0
2016-10-10 15:30:00,52.33,52.33,52.3,52.31,214164.0,41.3923,41.3923,41.3686,41.3765,214164.0
2016-10-10 15:40:00,52.3,52.34,52.3,52.33,239065.0,41.3686,41.4002,41.3686,41.3923,239065.0
2016-10-10 15:50:00,52.33,52.38,52.3,52.35,569170.0,41.3923,41.4319,41.3686,41.4082,569170.0
2016-10-11 09:30:00,52.31,52.33,52.17,52.19,679808.0,41.3765,41.3923,41.2658,41.2816,679808.0
2016-10-11 09:40:00,52.18,52.23,52.16,52.2,525908.0,41.2737,41.3132,41.2579,41.2895,525908.0
2016-10-11 09:50:00,52.19,52.2,52.15,52.17,598912.0,41.2816,41.2895,41.25,41.2658,598912.0
2016-10-11 10:00:00,52.17,52.23,52.13,52.22,549597.0,41.2658,41.3132,41.2341,41.3053,549597.0
2016-10-11 10:10:00,52.23,52.23,52.11,52.12,514113.0,41.3132,41.3132,41.2183,41.2262,514113.0
2016-10-11 10:20:00,52.12,52.14,52.07,52.11,658481.0,41.2262,41.242,41.1867,41.2183,658481.0
2016-10-11 10:30:00,52.11,52.16,52.1,52.11,477771.0,41.2183,41.2579,41.2104,41.2183,477771.0
2016-10-11 10:40:00,52.12,52.13,52.1,52.11,329765.0,41.2262,41.2341,41.2104,41.2183,329765.0
2016-10-11 10:50:00,52.11,52.11,52.04,52.05,921427.0,41.2183,41.2183,41.163,41.1709,921427.0
2016-10-11 11:00:00,52.05,52.06,52.0,52.01,316672.0,41.1709,41.1788,41.1313,41.1392,316672.0
2016-10-11 11:10:00,52.01,52.05,51.95,51.98,452560.0,41.1392,41.1709,41.0918,41.1155,452560.0
2016-10-11 11:20:00,51.98,52.01,51.91,51.92,644615.0,41.1155,41.1392,41.0601,41.068,644615.0
2016-10-11 11:30:00,51.92,52.0,51.92,51.98,509163.0,41.068,41.1313,41.068,41.1155,509163.0
2016-10-11 11:40:00,51.98,52.04,51.97,52.0,564748.0,41.1155,41.163,41.1076,41.1313,564748.0
2016-10-11 11:50:00,52.0,52.02,51.96,52.01,535985.0,41.1313,41.1471,41.0997,41.1392,535985.0
2016-10-11 12:00:00,52.0,52.09,52.0,52.06,484107.0,41.1313,41.2025,41.1313,41.1788,484107.0
2016-10-11 12:10:00,52.06,52.08,52.02,52.06,736440.0,41.1788,41.1946,41.1471,41.1788,736440.0
2016-10-11 12:20:00,52.07,52.08,52.04,52.07,567332.0,41.1867,41.1946,41.163,41.1867,567332.0
2016-10-11 12:30:00,52.08,52.1,52.04,52.1,315963.0,41.1946,41.2104,41.163,41.2104,315963.0
2016-10-11 12:40:00,52.1,52.14,52.08,52.11,707881.0,41.2104,41.242,41.1946,41.2183,707881.0
2016-10-11 12:50:00,52.11,52.12,52.06,52.08,168378.0,41.2183,41.2262,41.1788,41.1946,168378.0
2016-10-11 13:00:00,52.08,52.08,52.03,52.05,412781.0,41.1946,41.1946,41.155,41.1709,412781.0
2016-10-11 13:10:00,52.06,52.06,51.94,51.98,408081.0,41.1788,41.1788,41.0839,41.1155,408081.0
2016-10-11 13:20:00,51.97,52.01,51.96,51.98,323374.0,41.1076,41.1392,41.0997,41.1155,323374.0
2016-10-11 13:30:00,51.98,52.01,51.95,51.97,229365.0,41.1155,41.1392,41.0918,41.1076,229365.0
2016-10-11 13:40:00,51.97,51.99,51.92,51.93,342716.0,41.1076,41.1234,41.068,41.0759,342716.0
2016-10-11 13:50:00,51.93,51.95,51.87,51.91,696642.0,41.0759,41.0918,41.0285,41.0601,696642.0
2016-10-11 14:00:00,51.91,51.95,51.9,51.95,305375.0,41.0601,41.0918,41.0522,41.0918,305375.0
2016-10-11 14:10:00,51.95,51.97,51.87,51.9,661190.0,41.0918,41.1076,41.0285,41.0522,661190.0
2016-10-11 14:20:00,51.9,51.94,51.87,51.92,286852.0,41.0522,41.0839,41.0285,41.068,286852.0
2016-10-11 14:30:00,51.93,51.96,51.91,51.95,153174.0,41.0759,41.0997,41.0601,41.0918,153174.0
2016-10-11 14:40:00,51.95,52.01,51.93,52.0,159346.0,41.0918,41.1392,41.0759,41.1313,159346.0
2016-10-11 14:50:00,51.99,52.02,51.97,51.98,292311.0,41.1234,41.1471,41.1076,41.1155,292311.0
2016-10-11 15:00:00,51.98,52.01,51.95,51.97,160656.0,41.1155,41.1392,41.0918,41.1076,160656.0
2016-10-11 15:10:00,51.98,52.02,51.97,52.02,212115.0,41.1155,41.1471,41.1076,41.1471,212115.0
2016-10-11 15:20:00,52.02,52.08,52.01,52.03,670687.0,41.1471,41.1946,41.1392,41.155,670687.0
2016-10-11 15:30:00,52.02,52.07,52.01,52.06,266203.0,41.1471,41.1867,41.1392,41.1788,266203.0
2016-10-11 15:40:00,52.06,52.12,52.05,52.11,569279.0,41.1788,41.2262,41.1709,41.2183,569279.0
2016-10-11 15:50:00,52.12,52.12,52.02,52.07,988440.0,41.2262,41.2262,41.1471,41.1867,988440.0
2016-10-12 09:30:00,52.15,52.19,52.05,52.16,355029.0,41.25,41.2816,41.1709,41.2579,355029.0
2016-10-12 09:40:00,52.15,52.15,52.07,52.09,179881.0,41.25,41.25,41.1867,41.2025,179881.0
2016-10-12 09:50:00,52.09,52.13,52.07,52.12,171787.0,41.2025,41.2341,41.1867,41.2262,171787.0
2016-10-12 10:00:00,52.13,52.22,52.12,52.21,293656.0,41.2341,41.3053,41.2262,41.2974,293656.0
2016-10-12 10:10:00,52.2,52.26,52.18,52.19,158585.0,41.2895,41.337,41.2737,41.2816,158585.0
2016-10-12 10:20:00,52.19,52.24,52.18,52.2,104530.0,41.2816,41.3211,41.2737,41.2895,104530.0
2016-10-12 10:30:00,52.19,52.23,52.19,52.23,153039.0,41.2816,41.3132,41.2816,41.3132,153039.0
2016-10-12 10:40:00,52.22,52.26,52.21,52.24,81767.0,41.3053,41.337,41.2974,41.3211,81767.0
2016-10-12 10:50:00,52.24,52.26,52.21,52.26,108700.0,41.3211,41.337,41.2974,41.337,108700.0
2016-10-12 11:00:00,52.25,52.3,52.25,52.26,129179.0,41.3291,41.3686,41.3291,41.337,129179.0
2016-10-12 11:10:00,52.26,52.28,52.23,52.25,102606.0,41.337,41.3528,41.3132,41.3291,102606.0
2016-10-12 11:20:00,52.24,52.26,52.23,52.24,105366.0,41.3211,41.337,41.3132,41.3211,105366.0
2016-10-12 11:30:00,52.24,52.31,52.23,52.28,232949.0,41.3211,41.3765,41.3132,41.3528,232949.0
2016-10-12 11:40:00,52.28,52.29,52.25,52.27,64491.0,41.3528,41.3607,41.3291,41.3449,64491.0
2016-10-12 11:50:00,52.26,52.29,52.25,52.27,74660.0,41.337,41.3607,41.3291,41.3449,74660.0
2016-10-12 12:00:00,52.27,52.3,52.26,52.3,107786.0,41.3449,41.3686,41.337,41.3686,107786.0
2016-10-12 12:10:00,52.3,52.33,52.3,52.32,106321.0,41.3686,41.3923,41.3686,41.3844,106321.0
2016-10-12 12:20:00,52.32,52.36,52.32,52.34,114169.0,41.3844,41.4161,41.3844,41.4002,114169.0
2016-10-12 12:30:00,52.34,52.39,52.33,52.38,109562.0,41.4002,41.4398,41.3923,41.4319,109562.0
2016-10-12 12:40:00,52.38,52.39,52.37,52.37,75180.0,41.4319,41.4398,41.424,41.424,75180.0
2016-10-12 12:50:00,52.37,52.4,52.36,52.37,121507.0,41.424,41.4477,41.4161,41.424,121507.0
2016-10-12 13:00:00,52.38,52.39,52.34,52.38,74130.0,41.4319,41.4398,41.4002,41.4319,74130.0
2016-10-12 13:10:00,52.38,52.38,52.34,52.37,54412.0,41.4319,41.4319,41.4002,41.424,54412.0
2016-10-12 13:20:00,52.37,52.38,52.36,52.38,86655.0,41.424,41.4319,41.4161,41.4319,86655.0
2016-10-12 13:30:00,52.38,52.4,52.35,52.37,94562.0,41.4319,41.4477,41.4082,41.424,94562.0
2016-10-12 13:40:00,52.38,52.4,52.36,52.38,128780.0,41.4319,41.4477,41.4161,41.4319,128780.0
2016-10-12 13:50:00,52.39,52.42,52.38,52.41,105799.0,41.4398,41.4635,41.4319,41.4556,105799.0
2016-10-12 14:00:00,52.41,52.45,52.34,52.41,402510.0,41.4556,41.4873,41.4002,41.4556,402510.0
2016-10-12 14:10:00,52.42,52.48,52.41,52.46,232436.0,41.4635,41.511,41.4556,41.4952,232436.0
2016-10-12 14:20:00,52.46,52.47,52.4,52.43,217862.0,41.4952,41.5031,41.4477,41.4714,217862.0
2016-10-12 14:30:00,52.42,52.46,52.4,52.45,136484.0,41.4635,41.4952,41.4477,41.4873,136484.0
2016-10-12 14:40:00,52.46,52.46,52.41,52.44,92594.0,41.4952,41.4952,41.4556,41.4793,92594.0
2016-10-12 14:50:00,52.43,52.45,52.4,52.41,133057.0,41.4714,41.4873,41.4477,41.4556,133057.0
2016-10-12 15:00:00,52.41,52.43,52.38,52.41,166819.0,41.4556,41.4714,41.4319,41.4556,166819.0
2016-10-12 15:10:00,52.41,52.43,52.39,52.41,114753.0,41.4556,41.4714,41.4398,41.4556,114753.0
2016-10-12 15:20:00,52.42,52.43,52.35,52.38,210306.0,41.4635,41.4714,41.4082,41.4319,210306.0
2016-10-12 15:30:00,52.37,52.37,52.32,52.37,347776.0,41.424,41.424,41.3844,41.424,347776.0
2016-10-12 15:40:00,52.36,52.41,52.36,52.38,365123.0,41.4161,41.4556,41.4161,41.4319,365123.0
2016-10-12 15:50:00,52.38,52.39,52.31,52.33,843449.0,41.4319,41.4398,41.3765,41.3923,843449.0
2016-10-13 09:30:00,51.99,52.21,51.93,52.09,813076.0,41.1234,41.2974,41.0759,41.2025,813076.0
2016-10-13 09:40:00,52.09,52.09,52.02,52.05,564928.0,41.2025,41.2025,41.1471,41.1709,564928.0
2016-10-13 09:50:00,52.05,52.06,51.98,52.01,1766318.0,41.1709,41.1788,41.1155,41.1392,1766318.0
2016-10-13 10:00:00,52.01,52.15,52.0,52.13,811008.0,41.1392,41.25,41.1313,41.2341,811008.0
2016-10-13 10:10:00,52.12,52.14,52.09,52.1,753543.0,41.2262,41.242,41.2025,41.2104,753543.0
2016-10-13 10:20:00,52.11,52.17,52.1,52.17,1216955.0,41.2183,41.2658,41.2104,41.2658,1216955.0
2016-10-13 10:30:00,52.17,52.27,52.16,52.23,869440.0,41.2658,41.3449,41.2579,41.3132,869440.0
2016-10-13 10:40:00,52.23,52.25,52.21,52.22,1096733.0,41.3132,41.3291,41.2974,41.3053,1096733.0
2016-10-13 10:50:00,52.22,52.27,52.21,52.26,929958.0,41.3053,41.3449,41.2974,41.337,929958.0
2016-10-13 11:00:00,52.25,52.26,52.19,52.21,374074.0,41.3291,41.337,41.2816,41.2974,374074.0
2016-10-13 11:10:00,52.21,52.25,52.17,52.25,492505.0,41.2974,41.3291,41.2658,41.3291,492505.0
2016-10-13 11:20:00,52.26,52.27,52.22,52.23,544422.0,41.337,41.3449,41.3053,41.3132,544422.0
2016-10-13 11:30:00,52.23,52.25,52.18,52.19,458175.0,41.3132,41.3291,41.2737,41.2816,458175.0
2016-10-13 11:40:00,52.19,52.24,52.18,52.23,263780.0,41.2816,41.3211,41.2737,41.3132,263780.0
2016-10-13 11:50:00,52.23,52.25,52.2,52.22,177519.0,41.3132,41.3291,41.2895,41.3053,177519.0
2016-10-13 12:00:00,52.22,52.26,52.19,52.25,352207.0,41.3053,41.337,41.2816,41.3291,352207.0
2016-10-13 12:10:00,52.25,52.29,52.24,52.26,524247.0,41.3291,41.3607,41.3211,41.337,524247.0
2016-10-13 12:20:00,52.26,52.28,52.24,52.27,159528.0,41.337,41.3528,41.3211,41.3449,159528.0
2016-10-13 12:30:00,52.27,52.34,52.26,52.32,793975.0,41.3449,41.4002,41.337,41.3844,793975.0
2016-10-13 12:40:00,52.32,52.36,52.31,52.32,331079.0,41.3844,41.4161,41.3765,41.3844,331079.0
2016-10-13 12:50:00,52.34,52.34,52.3,52.3,79816.0,41.4002,41.4002,41.3686,41.3686,79816.0
2016-10-13 13:00:00,52.31,52.35,52.31,52.33,216598.0,41.3765,41.4082,41.3765,41.3923,216598.0
2016-10-13 13:10:00,52.33,52.33,52.28,52.33,163547.0,41.3923,41.3923,41.3528,41.3923,163547.0
2016-10-13 13:20:00,52.32,52.36,52.31,52.33,192289.0,41.3844,41.4161,41.3765,41.3923,192289.0
2016-10-13 13:30:00,52.33,52.34,52.3,52.33,191945.0,41.3923,41.4002,41.3686,41.3923,191945.0
2016-10-13 13:40:00,52.33,52.37,52.33,52.34,92311.0,41.3923,41.424,41.3923,41.4002,92311.0
2016-10-13 13:50:00,52.34,52.41,52.34,52.4,168501.0,41.4002,41.4556,41.4002,41.4477,168501.0
2016-10-13 14:00:00,52.4,52.44,52.39,52.41,150760.0,41.4477,41.4793,41.4398,41.4556,150760.0
2016-10-13 14:10:00,52.41,52.42,52.38,52.41,104205.0,41.4556,41.4635,41.4319,41.4556,104205.0
2016-10-13 14:20:00,52.41,52.44,52.41,52.43,689993.0,41.4556,41.4793,41.4556,41.4714,689993.0
2016-10-13 14:30:00,52.43,52.45,52.38,52.4,125374.0,41.4714,41.4873,41.4319,41.4477,125374.0
2016-10-13 14:40:00,52.41,52.47,52.4,52.46,381468.0,41.4556,41.5031,41.4477,41.4952,381468.0
2016-10-13 14:50:00,52.46,52.51,52.44,52.48,473085.0,41.4952,41.5347,41.4793,41.511,473085.0
2016-10-13 15:00:00,52.48,52.49,52.46,52.47,232665.0,41.511,41.5189,41.4952,41.5031,232665.0
2016-10-13 15:10:00,52.47,52.48,52.43,52.43,195213.0,41.5031,41.511,41.4714,41.4714,195213.0
2016-10-13 15:20:00,52.44,52.46,52.4,52.41,174037.0,41.4793,41.4952,41.4477,41.4556,174037.0
2016-10-13 15:30:00,52.41,52.43,52.38,52.4,195110.0,41.4556,41.4714,41.4319,41.4477,195110.0
2016-10-13 15:40:00,52.41,52.41,52.36,52.36,411302.0,41.4556,41.4556,41.4161,41.4161,411302.0
2016-10-13 15:50:00,52.36,52.36,52.29,52.34,1081306.0,41.4161,41.4161,41.3607,41.4002,1081306.0
2016-10-14 09:30:00,52.38,52.48,52.28,52.35,700532.0,41.4319,41.511,41.3528,41.4082,700532.0
2016-10-14 09:40:00,52.35,52.47,52.34,52.45,245497.0,41.4082,41.5031,41.4002,41.4873,245497.0
2016-10-14 09:50:00,52.45,52.53,52.45,52.51,210670.0,41.4873,41.5505,41.4873,41.5347,210670.0
2016-10-14 10:00:00,52.51,52.57,52.5,52.52,249170.0,41.5347,41.5822,41.5268,41.5426,249170.0
2016-10-14 10:10:00,52.52,52.6,52.5,52.55,349856.0,41.5426,41.6059,41.5268,41.5664,349856.0
2016-10-14 10:20:00,52.55,52.6,52.54,52.59,354895.0,41.5664,41.6059,41.5584,41.598,354895.0
2016-10-14 10:30:00,52.59,52.62,52.57,52.59,117509.0,41.598,41.6217,41.5822,41.598,117509.0
2016-10-14 10:40:00,52.6,52.62,52.57,52.58,146082.0,41.6059,41.6217,41.5822,41.5901,146082.0
2016-10-14 10:50:00,52.58,52.6,52.52,52.53,230737.0,41.5901,41.6059,41.5426,41.5505,230737.0
2016-10-14 11:00:00,52.53,52.53,52.47,52.48,278241.0,41.5505,41.5505,41.5031,41.511,278241.0
2016-10-14 11:10:00,52.48,52.5,52.46,52.5,130619.0,41.511,41.5268,41.4952,41.5268,130619.0
2016-10-14 11:20:00,52.5,52.51,52.44,52.45,132073.0,41.5268,41.5347,41.4793,41.4873,132073.0
2016-10-14 11:30:00,52.44,52.45,52.4,52.44,232800.0,41.4793,41.4873,41.4477,41.4793,232800.0
2016-10-14 11:40:00,52.45,52.45,52.4,52.42,97627.0,41.4873,41.4873,41.4477,41.4635,97627.0
2016-10-14 11:50:00,52.43,52.46,52.41,52.42,107523.0,41.4714,41.4952,41.4556,41.4635,107523.0
2016-10-14 12:00:00,52.41,52.45,52.4,52.44,119713.0,41.4556,41.4873,41.4477,41.4793,119713.0
2016-10-14 12:10:00,52.44,52.44,52.4,52.43,195097.0,41.4793,41.4793,41.4477,41.4714,195097.0
2016-10-14 12:20:00,52.44,52.47,52.42,52.46,72972.0,41.4793,41.5031,41.4635,41.4952,72972.0
2016-10-14 12:30:00,52.47,52.49,52.46,52.48,86007.0,41.5031,41.5189,41.4952,41.511,86007.0
2016-10-14 12:40:00,52.48,52.49,52.45,52.46,113175.0,41.511,41.5189,41.4873,41.4952,113175.0
2016-10-14 12:50:00,52.46,52.48,52.45,52.47,99173.0,41.4952,41.511,41.4873,41.5031,99173.0
2016-10-14 13:00:00,52.46,52.5,52.44,52.5,115209.0,41.4952,41.5268,41.4793,41.5268,115209.0
2016-10-14 13:10:00,52.49,52.49,52.45,52.46,62094.0,41.5189,41.5189,41.4873,41.4952,62094.0
2016-10-14 13:20:00,52.45,52.49,52.44,52.48,72910.0,41.4873,41.5189,41.4793,41.511,72910.0
2016-10-14 13:30:00,52.48,52.55,52.46,52.51,403228.0,41.511,41.5664,41.4952,41.5347,403228.0
2016-10-14 13:40:00,52.51,52.51,52.45,52.5,296888.0,41.5347,41.5347,41.4873,41.5268,296888.0
2016-10-14 13:50:00,52.49,52.49,52.43,52.46,249054.0,41.5189,41.5189,41.4714,41.4952,249054.0
2016-10-14 14:00:00,52.46,52.47,52.42,52.44,155299.0,41.4952,41.5031,41.4635,41.4793,155299.0
2016-10-14 14:10:00,52.43,52.45,52.41,52.44,203340.0,41.4714,41.4873,41.4556,41.4793,203340.0
2016-10-14 14:20:00,52.44,52.5,52.44,52.48,183369.0,41.4793,41.5268,41.4793,41.511,183369.0
2016-10-14 14:30:00,52.49,52.5,52.46,52.47,90053.0,41.5189,41.5268,41.4952,41.5031,90053.0
2016-10-14 14:40:00,52.47,52.49,52.44,52.46,131967.0,41.5031,41.5189,41.4793,41.4952,131967.0
2016-10-14 14:50:00,52.45,52.47,52.4,52.41,144467.0,41.4873,41.5031,41.4477,41.4556,144467.0
2016-10-14 15:00:00,52.41,52.43,52.38,52.43,687914.0,41.4556,41.4714,41.4319,41.4714,687914.0
2016-10-14 15:10:00,52.43,52.46,52.41,52.43,97260.0,41.4714,41.4952,41.4556,41.4714,97260.0
2016-10-14 15:20:00,52.44,52.46,52.41,52.44,83998.0,41.4793,41.4952,41.4556,41.4793,83998.0
2016-10-14 15:30:00,52.44,52.5,52.43,52.5,187648.0,41.4793,41.5268,41.4714,41.5268,187648.0
2016-10-14 15:40:00,52.5,52.51,52.44,52.44,450648.0,41.5268,41.5347,41.4793,41.4793,450648.0
2016-10-14 15:50:00,52.45,52.45,52.36,52.37,1062506.0,41.4873,41.4873,41.4161,41.424,1062506.0
2016-10-17 09:30:00,52.39,52.46,52.26,52.28,669679.0,41.4398,41.4952,41.337,41.3528,669679.0
2016-10-17 09:40:00,52.28,52.32,52.23,52.32,428336.0,41.3528,41.3844,41.3132,41.3844,428336.0
2016-10-17 09:50:00,52.32,52.33,52.28,52.32,167587.0,41.3844,41.3923,41.3528,41.3844,167587.0
2016-10-17 10:00:00,52.32,52.34,52.25,52.26,271650.0,41.3844,41.4002,41.3291,41.337,271650.0
2016-10-17 10:10:00,52.26,52.28,52.22,52.24,305473.0,41.337,41.3528,41.3053,41.3211,305473.0
2016-10-17 10:20:00,52.24,52.33,52.22,52.3,347652.0,41.3211,41.3923,41.3053,41.3686,347652.0
2016-10-17 10:30:00,52.3,52.3,52.26,52.26,297396.0,41.3686,41.3686,41.337,41.337,297396.0
2016-10-17 10:40:00,52.26,52.28,52.24,52.27,59724.0,41.337,41.3528,41.3211,41.3449,59724.0
2016-10-17 10:50:00,52.26,52.26,52.18,52.21,106752.0,41.337,41.337,41.2737,41.2974,106752.0
2016-10-17 11:00:00,52.21,52.25,52.21,52.23,68239.0,41.2974,41.3291,41.2974,41.3132,68239.0
2016-10-17 11:10:00,52.22,52.27,52.21,52.24,129674.0,41.3053,41.3449,41.2974,41.3211,129674.0
2016-10-17 11:20:00,52.24,52.25,52.17,52.19,173477.0,41.3211,41.3291,41.2658,41.2816,173477.0
2016-10-17 11:30:00,52.2,52.23,52.19,52.23,139967.0,41.2895,41.3132,41.2816,41.3132,139967.0
2016-10-17 11:40:00,52.22,52.25,52.2,52.23,50699.0,41.3053,41.3291,41.2895,41.3132,50699.0
2016-10-17 11:50:00,52.23,52.26,52.22,52.24,167410.0,41.3132,41.337,41.3053,41.3211,167410.0
2016-10-17 12:00:00,52.23,52.24,52.19,52.2,65836.0,41.3132,41.3211,41.2816,41.2895,65836.0
2016-10-17 12:10:00,52.2,52.21,52.16,52.19,211802.0,41.2895,41.2974,41.2579,41.2816,211802.0
2016-10-17 12:20:00,52.19,52.2,52.14,52.15,53871.0,41.2816,41.2895,41.242,41.25,53871.0
2016-10-17 12:30:00,52.15,52.19,52.14,52.17,71470.0,41.25,41.2816,41.242,41.2658,71470.0
2016-10-17 12:40:00,52.16,52.19,52.15,52.18,100669.0,41.2579,41.2816,41.25,41.2737,100669.0
2016-10-17 12:50:00,52.18,52.2,52.16,52.17,45962.0,41.2737,41.2895,41.2579,41.2658,45962.0
2016-10-17 13:00:00,52.17,52.19,52.14,52.19,50086.0,41.2658,41.2816,41.242,41.2816,50086.0
2016-10-17 13:10:00,52.18,52.21,52.15,52.18,53315.0,41.2737,41.2974,41.25,41.2737,53315.0
2016-10-17 13:20:00,52.18,52.2,52.15,52.18,81027.0,41.2737,41.2895,41.25,41.2737,81027.0
2016-10-17 13:30:00,52.18,52.18,52.16,52.18,202156.0,41.2737,41.2737,41.2579,41.2737,202156.0
2016-10-17 13:40:00,52.18,52.19,52.15,52.18,68575.0,41.2737,41.2816,41.25,41.2737,68575.0
2016-10-17 13:50:00,52.17,52.19,52.14,52.14,62213.0,41.2658,41.2816,41.242,41.242,62213.0
2016-10-17 14:00:00,52.15,52.16,52.13,52.15,130256.0,41.25,41.2579,41.2341,41.25,130256.0
2016-10-17 14:10:00,52.15,52.2,52.14,52.19,86387.0,41.25,41.2895,41.242,41.2816,86387.0
2016-10-17 14:20:00,52.19,52.2,52.15,52.18,116370.0,41.2816,41.2895,41.25,41.2737,116370.0
2016-10-17 14:30:00,52.17,52.17,52.12,52.12,130060.0,41.2658,41.2658,41.2262,41.2262,130060.0
2016-10-17 14:40:00,52.13,52.15,52.12,52.13,48677.0,41.2341,41.25,41.2262,41.2341,48677.0
2016-10-17 14:50:00,52.13,52.2,52.13,52.19,172897.0,41.2341,41.2895,41.2341,41.2816,172897.0
2016-10-17 15:00:00,52.19,52.19,52.16,52.16,58869.0,41.2816,41.2816,41.2579,41.2579,58869.0
2016-10-17 15:10:00,52.16,52.17,52.13,52.13,213775.0,41.2579,41.2658,41.2341,41.2341,213775.0
2016-10-17 15:20:00,52.14,52.15,52.13,52.15,95932.0,41.242,41.25,41.2341,41.25,95932.0
2016-10-17 15:30:00,52.15,52.15,52.12,52.14,192739.0,41.25,41.25,41.2262,41.242,192739.0
2016-10-17 15:40:00,52.15,52.16,52.12,52.14,235521.0,41.25,41.2579,41.2262,41.242,235521.0
2016-10-17 15:50:00,52.13,52.15,52.09,52.12,941177.0,41.2341,41.25,41.2025,41.2262,941177.0
2016-10-18 09:30:00,52.36,52.58,52.35,52.36,377665.0,41.4161,41.5901,41.4082,41.4161,377665.0
2016-10-18 09:40:00,52.36,52.38,52.34,52.36,213150.0,41.4161,41.4319,41.4002,41.4161,213150.0
2016-10-18 09:50:00,52.37,52.37,52.3,52.32,276806.0,41.424,41.424,41.3686,41.3844,276806.0
2016-10-18 10:00:00,52.32,52.36,52.31,52.36,141401.0,41.3844,41.4161,41.3765,41.4161,141401.0
2016-10-18 10:10:00,52.37,52.37,52.31,52.33,106151.0,41.424,41.424,41.3765,41.3923,106151.0
2016-10-18 10:20:00,52.32,52.34,52.29,52.32,142097.0,41.3844,41.4002,41.3607,41.3844,142097.0
2016-10-18 10:30:00,52.32,52.37,52.31,52.35,200175.0,41.3844,41.424,41.3765,41.4082,200175.0
2016-10-18 10:40:00,52.35,52.36,52.31,52.33,92111.0,41.4082,41.4161,41.3765,41.3923,92111.0
2016-10-18 10:50:00,52.34,52.37,52.33,52.36,173937.0,41.4002,41.424,41.3923,41.4161,173937.0
2016-10-18 11:00:00,52.37,52.38,52.35,52.37,77353.0,41.424,41.4319,41.4082,41.424,77353.0
2016-10-18 11:10:00,52.36,52.39,52.33,52.34,160897.0,41.4161,41.4398,41.3923,41.4002,160897.0
2016-10-18 11:20:00,52.34,52.42,52.34,52.41,222361.0,41.4002,41.4635,41.4002,41.4556,222361.0
2016-10-18 11:30:00,52.41,52.43,52.38,52.41,187299.0,41.4556,41.4714,41.4319,41.4556,187299.0
2016-10-18 11:40:00,52.41,52.43,52.4,52.41,317592.0,41.4556,41.4714,41.4477,41.4556,317592.0
2016-10-18 11:50:00,52.42,52.45,52.41,52.45,161147.0,41.4635,41.4873,41.4556,41.4873,161147.0
2016-10-18 12:00:00,52.45,52.45,52.4,52.4,153432.0,41.4873,41.4873,41.4477,41.4477,153432.0
2016-10-18 12:10:00,52.41,52.43,52.4,52.41,113355.0,41.4556,41.4714,41.4477,41.4556,113355.0
2016-10-18 12:20:00,52.41,52.41,52.34,52.34,190422.0,41.4556,41.4556,41.4002,41.4002,190422.0
2016-10-18 12:30:00,52.35,52.38,52.32,52.34,169714.0,41.4082,41.4319,41.3844,41.4002,169714.0
2016-10-18 12:40:00,52.33,52.36,52.33,52.36,103852.0,41.3923,41.4161,41.3923,41.4161,103852.0
2016-10-18 12:50:00,52.35,52.36,52.3,52.31,135278.0,41.4082,41.4161,41.3686,41.3765,135278.0
2016-10-18 13:00:00,52.31,52.32,52.29,52.32,132504.0,41.3765,41.3844,41.3607,41.3844,132504.0
2016-10-18 13:10:00,52.32,52.34,52.3,52.33,129872.0,41.3844,41.4002,41.3686,41.3923,129872.0
2016-10-18 13:20:00,52.33,52.34,52.32,52.33,113374.0,41.3923,41.4002,41.3844,41.3923,113374.0
2016-10-18 13:30:00,52.32,52.33,52.28,52.3,169602.0,41.3844,41.3923,41.3528,41.3686,169602.0
2016-10-18 13:40:00,52.3,52.32,52.29,52.32,222378.0,41.3686,41.3844,41.3607,41.3844,222378.0
2016-10-18 13:50:00,52.32,52.33,52.3,52.31,252917.0,41.3844,41.3923,41.3686,41.3765,252917.0
2016-10-18 14:00:00,52.31,52.34,52.31,52.32,44047.0,41.3765,41.4002,41.3765,41.3844,44047.0
2016-10-18 14:10:00,52.32,52.33,52.28,52.3,110534.0,41.3844,41.3923,41.3528,41.3686,110534.0
2016-10-18 14:20:00,52.3,52.33,52.3,52.33,92449.0,41.3686,41.3923,41.3686,41.3923,92449.0
2016-10-18 14:30:00,52.33,52.34,52.31,52.33,68617.0,41.3923,41.4002,41.3765,41.3923,68617.0
2016-10-18 14:40:00,52.33,52.34,52.31,52.34,114419.0,41.3923,41.4002,41.3765,41.4002,114419.0
2016-10-18 14:50:00,52.34,52.36,52.32,52.35,124545.0,41.4002,41.4161,41.3844,41.4082,124545.0
2016-10-18 15:00:00,52.36,52.37,52.32,52.33,148726.0,41.4161,41.424,41.3844,41.3923,148726.0
2016-10-18 15:10:00,52.33,52.33,52.3,52.31,270579.0,41.3923,41.3923,41.3686,41.3765,270579.0
2016-10-18 15:20:00,52.31,52.33,52.3,52.32,188970.0,41.3765,41.3923,41.3686,41.3844,188970.0
2016-10-18 15:30:00,52.31,52.33,52.3,52.3,220442.0,41.3765,41.3923,41.3686,41.3686,220442.0
2016-10-18 15:40:00,52.3,52.32,52.28,52.29,272610.0,41.3686,41.3844,41.3528,41.3607,272610.0
2016-10-18 15:50:00,52.28,52.32,52.27,52.27,1116227.0,41.3528,41.3844,41.3449,41.3449,1116227.0
2016-10-19 09:30:00,52.23,52.27,51.9,51.92,503486.0,41.3132,41.3449,41.0522,41.068,503486.0
2016-10-19 09:40:00,51.93,52.04,51.93,51.98,247623.0,41.0759,41.163,41.0759,41.1155,247623.0
2016-10-19 09:50:00,51.99,51.99,51.9,51.91,265174.0,41.1234,41.1234,41.0522,41.0601,265174.0
2016-10-19 10:00:00,51.92,51.97,51.91,51.94,188236.0,41.068,41.1076,41.0601,41.0839,188236.0
2016-10-19 10:10:00,51.94,51.99,51.92,51.97,138890.0,41.0839,41.1234,41.068,41.1076,138890.0
2016-10-19 10:20:00,51.97,52.05,51.96,52.02,80467.0,41.1076,41.1709,41.0997,41.1471,80467.0
2016-10-19 10:30:00,52.02,52.04,51.97,51.99,193419.0,41.1471,41.163,41.1076,41.1234,193419.0
2016-10-19 10:40:00,51.99,52.04,51.98,52.03,232574.0,41.1234,41.163,41.1155,41.155,232574.0
2016-10-19 10:50:00,52.03,52.05,52.0,52.01,157472.0,41.155,41.1709,41.1313,41.1392,157472.0
2016-10-19 11:00:00,52.01,52.04,51.99,52.04,132646.0,41.1392,41.163,41.1234,41.163,132646.0
2016-10-19 11:10:00,52.04,52.04,51.99,52.01,71295.0,41.163,41.163,41.1234,41.1392,71295.0
2016-10-19 11:20:00,52.0,52.01,51.96,52.0,414767.0,41.1313,41.1392,41.0997,41.1313,414767.0
2016-10-19 11:30:00,52.0,52.02,51.98,51.98,340383.0,41.1313,41.1471,41.1155,41.1155,340383.0
2016-10-19 11:40:00,51.98,52.0,51.96,51.99,124882.0,41.1155,41.1313,41.0997,41.1234,124882.0
2016-10-19 11:50:00,52.0,52.02,51.97,52.01,713450.0,41.1313,41.1471,41.1076,41.1392,713450.0
2016-10-19 12:00:00,52.01,52.02,51.97,51.98,155477.0,41.1392,41.1471,41.1076,41.1155,155477.0
2016-10-19 12:10:00,51.98,51.99,51.95,51.95,111636.0,41.1155,41.1234,41.0918,41.0918,111636.0
2016-10-19 12:20:00,51.96,51.99,51.95,51.97,60809.0,41.0997,41.1234,41.0918,41.1076,60809.0
2016-10-19 12:30:00,51.98,51.98,51.95,51.95,61839.0,41.1155,41.1155,41.0918,41.0918,61839.0
2016-10-19 12:40:00,51.96,52.0,51.95,52.0,82118.0,41.0997,41.1313,41.0918,41.1313,82118.0
2016-10-19 12:50:00,52.0,52.01,51.98,51.99,104849.0,41.1313,41.1392,41.1155,41.1234,104849.0
2016-10-19 13:00:00,52.0,52.02,51.98,51.99,73362.0,41.1313,41.1471,41.1155,41.1234,73362.0
2016-10-19 13:10:00,51.99,51.99,51.96,51.97,34016.0,41.1234,41.1234,41.0997,41.1076,34016.0
2016-10-19 13:20:00,51.96,51.99,51.96,51.98,57843.0,41.0997,41.1234,41.0997,41.1155,57843.0
2016-10-19 13:30:00,51.98,52.0,51.97,51.99,63585.0,41.1155,41.1313,41.1076,41.1234,63585.0
2016-10-19 13:40:00,51.98,52.01,51.98,51.99,68479.0,41.1155,41.1392,41.1155,41.1234,68479.0
2016-10-19 13:50:00,52.0,52.01,51.97,51.98,72167.0,41.1313,41.1392,41.1076,41.1155,72167.0
2016-10-19 14:00:00,51.98,52.01,51.97,52.0,176281.0,41.1155,41.1392,41.1076,41.1313,176281.0
2016-10-19 14:10:00,52.01,52.01,51.98,51.99,78045.0,41.1392,41.1392,41.1155,41.1234,78045.0
2016-10-19 14:20:00,52.0,52.01,51.98,52.0,162898.0,41.1313,41.1392,41.1155,41.1313,162898.0
2016-10-19 14:30:00,52.0,52.01,51.97,51.98,125669.0,41.1313,41.1392,41.1076,41.1155,125669.0
2016-10-19 14:40:00,51.98,51.99,51.97,51.98,201155.0,41.1155,41.1234,41.1076,41.1155,201155.0
2016-10-19 14:50:00,51.98,52.01,51.97,52.0,169233.0,41.1155,41.1392,41.1076,41.1313,169233.0
2016-10-19 15:00:00,52.01,52.03,52.0,52.03,131616.0,41.1392,41.155,41.1313,41.155,131616.0
2016-10-19 15:10:00,52.03,52.04,52.01,52.04,112942.0,41.155,41.163,41.1392,41.163,112942.0
2016-10-19 15:20:00,52.04,52.05,52.02,52.03,287667.0,41.163,41.1709,41.1471,41.155,287667.0
2016-10-19 15:30:00,52.03,52.04,52.01,52.02,200565.0,41.155,41.163,41.1392,41.1471,200565.0
2016-10-19 15:40:00,52.01,52.03,52.0,52.01,220344.0,41.1392,41.155,41.1313,41.1392,220344.0
2016-10-19 15:50:00,52.01,52.01,51.97,52.0,1201982.0,41.1392,41.1392,41.1076,41.1313,1201982.0
2016-10-20 09:30:00,51.95,52.07,51.95,52.0,521455.0,41.0918,41.1867,41.0918,41.1313,521455.0
2016-10-20 09:40:00,52.0,52.13,51.99,52.11,222910.0,41.1313,41.2341,41.1234,41.2183,222910.0
2016-10-20 09:50:00,52.1,52.11,52.0,52.02,298060.0,41.2104,41.2183,41.1313,41.1471,298060.0
2016-10-20 10:00:00,52.03,52.13,52.02,52.11,351328.0,41.155,41.2341,41.1471,41.2183,351328.0
2016-10-20 10:10:00,52.11,52.13,52.06,52.07,183955.0,41.2183,41.2341,41.1788,41.1867,183955.0
2016-10-20 10:20:00,52.07,52.09,51.95,51.95,268890.0,41.1867,41.2025,41.0918,41.0918,268890.0
2016-10-20 10:30:00,51.95,51.97,51.86,51.89,339991.0,41.0918,41.1076,41.0206,41.0443,339991.0
2016-10-20 10:40:00,51.88,51.94,51.87,51.91,124717.0,41.0364,41.0839,41.0285,41.0601,124717.0
2016-10-20 10:50:00,51.91,51.92,51.87,51.9,322629.0,41.0601,41.068,41.0285,41.0522,322629.0
2016-10-20 11:00:00,51.89,51.94,51.89,51.91,127387.0,41.0443,41.0839,41.0443,41.0601,127387.0
2016-10-20 11:10:00,51.91,51.92,51.85,51.86,204347.0,41.0601,41.068,41.0127,41.0206,204347.0
2016-10-20 11:20:00,51.86,51.89,51.84,51.86,235623.0,41.0206,41.0443,41.0048,41.0206,235623.0
2016-10-20 11:30:00,51.85,51.89,51.84,51.85,114215.0,41.0127,41.0443,41.0048,41.0127,114215.0
2016-10-20 11:40:00,51.85,51.86,51.82,51.86,111748.0,41.0127,41.0206,40.9889,41.0206,111748.0
2016-10-20 11:50:00,51.86,51.92,51.84,51.92,178049.0,41.0206,41.068,41.0048,41.068,178049.0
2016-10-20 12:00:00,51.91,51.96,51.89,51.91,669609.0,41.0601,41.0997,41.0443,41.0601,669609.0
2016-10-20 12:10:00,51.91,51.92,51.88,51.88,293398.0,41.0601,41.068,41.0364,41.0364,293398.0
2016-10-20 12:20:00,51.88,51.92,51.87,51.91,246863.0,41.0364,41.068,41.0285,41.0601,246863.0
2016-10-20 12:30:00,51.91,51.95,51.91,51.95,365176.0,41.0601,41.0918,41.0601,41.0918,365176.0
2016-10-20 12:40:00,51.94,51.97,51.94,51.96,213301.0,41.0839,41.1076,41.0839,41.0997,213301.0
2016-10-20 12:50:00,51.96,51.97,51.94,51.96,223857.0,41.0997,41.1076,41.0839,41.0997,223857.0
2016-10-20 13:00:00,51.96,51.97,51.94,51.95,411345.0,41.0997,41.1076,41.0839,41.0918,411345.0
2016-10-20 13:10:00,51.95,51.95,51.92,51.93,351063.0,41.0918,41.0918,41.068,41.0759,351063.0
2016-10-20 13:20:00,51.93,51.96,51.91,51.96,251009.0,41.0759,41.0997,41.0601,41.0997,251009.0
2016-10-20 13:30:00,51.96,51.97,51.94,51.95,79460.0,41.0997,41.1076,41.0839,41.0918,79460.0
2016-10-20 13:40:00,51.96,51.98,51.95,51.96,560310.0,41.0997,41.1155,41.0918,41.0997,560310.0
2016-10-20 13:50:00,51.96,51.97,51.88,51.94,336256.0,41.0997,41.1076,41.0364,41.0839,336256.0
2016-10-20 14:00:00,51.94,51.96,51.93,51.94,224921.0,41.0839,41.0997,41.0759,41.0839,224921.0
2016-10-20 14:10:00,51.95,51.96,51.93,51.96,91804.0,41.0918,41.0997,41.0759,41.0997,91804.0
2016-10-20 14:20:00,51.96,51.99,51.93,51.98,220312.0,41.0997,41.1234,41.0759,41.1155,220312.0
2016-10-20 14:30:00,51.99,51.99,51.95,51.97,208562.0,41.1234,41.1234,41.0918,41.1076,208562.0
2016-10-20 14:40:00,51.96,52.02,51.95,52.02,174465.0,41.0997,41.1471,41.0918,41.1471,174465.0
2016-10-20 14:50:00,52.02,52.02,51.97,51.98,222257.0,41.1471,41.1471,41.1076,41.1155,222257.0
2016-10-20 15:00:00,51.98,51.99,51.95,51.98,356375.0,41.1155,41.1234,41.0918,41.1155,356375.0
2016-10-20 15:10:00,51.98,52.01,51.98,51.99,231202.0,41.1155,41.1392,41.1155,41.1234,231202.0
2016-10-20 15:20:00,51.98,52.0,51.94,51.94,290031.0,41.1155,41.1313,41.0839,41.0839,290031.0
2016-10-20 15:30:00,51.95,51.95,51.91,51.91,317087.0,41.0918,41.0918,41.0601,41.0601,317087.0
2016-10-20 15:40:00,51.91,51.97,51.89,51.97,455801.0,41.0601,41.1076,41.0443,41.1076,455801.0
2016-10-20 15:50:00,51.97,51.99,51.93,51.93,1184679.0,41.1076,41.1234,41.0759,41.0759,1184679.0
2016-10-21 09:30:00,52.2,52.2,52.08,52.11,700627.0,41.2895,41.2895,41.1946,41.2183,700627.0
2016-10-21 09:40:00,52.1,52.1,52.01,52.08,522140.0,41.2104,41.2104,41.1392,41.1946,522140.0
2016-10-21 09:50:00,52.08,52.17,52.07,52.12,239828.0,41.1946,41.2658,41.1867,41.2262,239828.0
2016-10-21 10:00:00,52.12,52.16,52.07,52.15,221258.0,41.2262,41.2579,41.1867,41.25,221258.0
2016-10-21 10:10:00,52.15,52.17,52.13,52.16,277576.0,41.25,41.2658,41.2341,41.2579,277576.0
2016-10-21 10:20:00,52.17,52.22,52.17,52.18,98259.0,41.2658,41.3053,41.2658,41.2737,98259.0
2016-10-21 10:30:00,52.19,52.23,52.19,52.19,160232.0,41.2816,41.3132,41.2816,41.2816,160232.0
2016-10-21 10:40:00,52.2,52.23,52.13,52.13,103065.0,41.2895,41.3132,41.2341,41.2341,103065.0
2016-10-21 10:50:00,52.13,52.14,52.11,52.13,56215.0,41.2341,41.242,41.2183,41.2341,56215.0
2016-10-21 11:00:00,52.12,52.12,52.08,52.11,188497.0,41.2262,41.2262,41.1946,41.2183,188497.0
2016-10-21 11:10:00,52.11,52.15,52.1,52.15,166248.0,41.2183,41.25,41.2104,41.25,166248.0
2016-10-21 11:20:00,52.15,52.15,52.1,52.15,199599.0,41.25,41.25,41.2104,41.25,199599.0
2016-10-21 11:30:00,52.15,52.16,52.12,52.14,119435.0,41.25,41.2579,41.2262,41.242,119435.0
2016-10-21 11:40:00,52.14,52.19,52.12,52.17,115773.0,41.242,41.2816,41.2262,41.2658,115773.0
2016-10-21 11:50:00,52.17,52.18,52.1,52.11,82267.0,41.2658,41.2737,41.2104,41.2183,82267.0
2016-10-21 12:00:00,52.12,52.16,52.11,52.15,108041.0,41.2262,41.2579,41.2183,41.25,108041.0
2016-10-21 12:10:00,52.16,52.16,52.11,52.12,175425.0,41.2579,41.2579,41.2183,41.2262,175425.0
2016-10-21 12:20:00,52.12,52.12,52.1,52.11,179574.0,41.2262,41.2262,41.2104,41.2183,179574.0
2016-10-21 12:30:00,52.1,52.13,52.08,52.11,245635.0,41.2104,41.2341,41.1946,41.2183,245635.0
2016-10-21 12:40:00,52.12,52.14,52.1,52.1,185844.0,41.2262,41.242,41.2104,41.2104,185844.0
2016-10-21 12:50:00,52.1,52.13,52.08,52.13,152407.0,41.2104,41.2341,41.1946,41.2341,152407.0
2016-10-21 13:00:00,52.13,52.16,52.12,52.14,319048.0,41.2341,41.2579,41.2262,41.242,319048.0
2016-10-21 13:10:00,52.14,52.17,52.13,52.16,91796.0,41.242,41.2658,41.2341,41.2579,91796.0
2016-10-21 13:20:00,52.15,52.19,52.14,52.18,264524.0,41.25,41.2816,41.242,41.2737,264524.0
2016-10-21 13:30:00,52.17,52.19,52.14,52.18,117663.0,41.2658,41.2816,41.242,41.2737,117663.0
2016-10-21 13:40:00,52.17,52.21,52.17,52.21,396096.0,41.2658,41.2974,41.2658,41.2974,396096.0
2016-10-21 13:50:00,52.21,52.23,52.19,52.21,178977.0,41.2974,41.3132,41.2816,41.2974,178977.0
2016-10-21 14:00:00,52.21,52.23,52.19,52.21,134748.0,41.2974,41.3132,41.2816,41.2974,134748.0
2016-10-21 14:10:00,52.2,52.23,52.2,52.23,210497.0,41.2895,41.3132,41.2895,41.3132,210497.0
2016-10-21 14:20:00,52.23,52.26,52.21,52.24,199558.0,41.3132,41.337,41.2974,41.3211,199558.0
2016-10-21 14:30:00,52.24,52.26,52.23,52.26,329450.0,41.3211,41.337,41.3132,41.337,329450.0
2016-10-21 14:40:00,52.26,52.29,52.25,52.27,281036.0,41.337,41.3607,41.3291,41.3449,281036.0
2016-10-21 14:50:00,52.28,52.28,52.26,52.28,92424.0,41.3528,41.3528,41.337,41.3528,92424.0
2016-10-21 15:00:00,52.28,52.3,52.27,52.28,585154.0,41.3528,41.3686,41.3449,41.3528,585154.0
2016-10-21 15:10:00,52.28,52.28,52.23,52.23,491986.0,41.3528,41.3528,41.3132,41.3132,491986.0
2016-10-21 15:20:00,52.23,52.24,52.2,52.21,854790.0,41.3132,41.3211,41.2895,41.2974,854790.0
2016-10-21 15:30:00,52.22,52.22,52.19,52.21,279588.0,41.3053,41.3053,41.2816,41.2974,279588.0
2016-10-21 15:40:00,52.21,52.21,52.17,52.19,757408.0,41.2974,41.2974,41.2658,41.2816,757408.0
2016-10-21 15:50:00,52.19,52.25,52.18,52.21,1867792.0,41.2816,41.3291,41.2737,41.2974,1867792.0
2016-10-24 09:30:00,52.29,52.57,52.29,52.54,366216.0,41.3607,41.5822,41.3607,41.5584,366216.0
2016-10-24 09:40:00,52.54,52.58,52.41,52.48,127436.0,41.5584,41.5901,41.4556,41.511,127436.0
2016-10-24 09:50:00,52.48,52.5,52.44,52.48,287877.0,41.511,41.5268,41.4793,41.511,287877.0
2016-10-24 10:00:00,52.48,52.49,52.43,52.43,92723.0,41.511,41.5189,41.4714,41.4714,92723.0
2016-10-24 10:10:00,52.43,52.43,52.37,52.38,173822.0,41.4714,41.4714,41.424,41.4319,173822.0
2016-10-24 10:20:00,52.38,52.49,52.38,52.47,294144.0,41.4319,41.5189,41.4319,41.5031,294144.0
2016-10-24 10:30:00,52.47,52.5,52.45,52.49,239687.0,41.5031,41.5268,41.4873,41.5189,239687.0
2016-10-24 10:40:00,52.49,52.49,52.45,52.48,216422.0,41.5189,41.5189,41.4873,41.511,216422.0
2016-10-24 10:50:00,52.48,52.52,52.46,52.51,96066.0,41.511,41.5426,41.4952,41.5347,96066.0
2016-10-24 11:00:00,52.51,52.51,52.47,52.48,98532.0,41.5347,41.5347,41.5031,41.511,98532.0
2016-10-24 11:10:00,52.48,52.51,52.47,52.51,107965.0,41.511,41.5347,41.5031,41.5347,107965.0
2016-10-24 11:20:00,52.51,52.51,52.48,52.49,265887.0,41.5347,41.5347,41.511,41.5189,265887.0
2016-10-24 11:30:00,52.5,52.51,52.48,52.5,95552.0,41.5268,41.5347,41.511,41.5268,95552.0
2016-10-24 11:40:00,52.5,52.51,52.47,52.47,94776.0,41.5268,41.5347,41.5031,41.5031,94776.0
2016-10-24 11:50:00,52.47,52.51,52.46,52.51,223394.0,41.5031,41.5347,41.4952,41.5347,223394.0
2016-10-24 12:00:00,52.51,52.51,52.49,52.5,90151.0,41.5347,41.5347,41.5189,41.5268,90151.0
2016-10-24 12:10:00,52.5,52.53,52.5,52.52,101955.0,41.5268,41.5505,41.5268,41.5426,101955.0
2016-10-24 12:20:00,52.52,52.53,52.49,52.49,204941.0,41.5426,41.5505,41.5189,41.5189,204941.0
2016-10-24 12:30:00,52.5,52.52,52.49,52.5,104395.0,41.5268,41.5426,41.5189,41.5268,104395.0
2016-10-24 12:40:00,52.5,52.54,52.49,52.53,79723.0,41.5268,41.5584,41.5189,41.5505,79723.0
2016-10-24 12:50:00,52.53,52.54,52.52,52.53,48191.0,41.5505,41.5584,41.5426,41.5505,48191.0
2016-10-24 13:00:00,52.54,52.55,52.52,52.55,59191.0,41.5584,41.5664,41.5426,41.5664,59191.0
2016-10-24 13:10:00,52.55,52.55,52.52,52.54,43200.0,41.5664,41.5664,41.5426,41.5584,43200.0
2016-10-24 13:20:00,52.54,52.57,52.54,52.57,85643.0,41.5584,41.5822,41.5584,41.5822,85643.0
2016-10-24 13:30:00,52.57,52.57,52.53,52.54,39756.0,41.5822,41.5822,41.5505,41.5584,39756.0
2016-10-24 13:40:00,52.54,52.56,52.53,52.56,128937.0,41.5584,41.5743,41.5505,41.5743,128937.0
2016-10-24 13:50:00,52.55,52.57,52.55,52.55,71651.0,41.5664,41.5822,41.5664,41.5664,71651.0
2016-10-24 14:00:00,52.56,52.61,52.56,52.61,124723.0,41.5743,41.6138,41.5743,41.6138,124723.0
2016-10-24 14:10:00,52.61,52.63,52.6,52.62,125497.0,41.6138,41.6296,41.6059,41.6217,125497.0
2016-10-24 14:20:00,52.62,52.66,52.62,52.66,152821.0,41.6217,41.6534,41.6217,41.6534,152821.0
2016-10-24 14:30:00,52.66,52.68,52.65,52.68,137010.0,41.6534,41.6692,41.6455,41.6692,137010.0
2016-10-24 14:40:00,52.68,52.69,52.67,52.68,123687.0,41.6692,41.6771,41.6613,41.6692,123687.0
2016-10-24 14:50:00,52.67,52.69,52.65,52.67,82256.0,41.6613,41.6771,41.6455,41.6613,82256.0
2016-10-24 15:00:00,52.67,52.68,52.63,52.64,160952.0,41.6613,41.6692,41.6296,41.6375,160952.0
2016-10-24 15:10:00,52.64,52.64,52.62,52.62,470030.0,41.6375,41.6375,41.6217,41.6217,470030.0
2016-10-24 15:20:00,52.62,52.63,52.6,52.62,132530.0,41.6217,41.6296,41.6059,41.6217,132530.0
2016-10-24 15:30:00,52.61,52.62,52.59,52.62,220034.0,41.6138,41.6217,41.598,41.6217,220034.0
2016-10-24 15:40:00,52.61,52.62,52.57,52.58,224966.0,41.6138,41.6217,41.5822,41.5901,224966.0
2016-10-24 15:50:00,52.58,52.61,52.55,52.56,819676.0,41.5901,41.6138,41.5664,41.5743,819676.0
2016-10-25 09:30:00,52.79,52.88,52.75,52.8,585492.0,41.7562,41.8274,41.7246,41.7641,585492.0
2016-10-25 09:40:00,52.8,52.85,52.75,52.78,249659.0,41.7641,41.8036,41.7246,41.7483,249659.0
2016-10-25 09:50:00,52.79,52.86,52.79,52.83,232328.0,41.7562,41.8116,41.7562,41.7878,232328.0
2016-10-25 10:00:00,52.83,52.88,52.82,52.88,238678.0,41.7878,41.8274,41.7799,41.8274,238678.0
2016-10-25 10:10:00,52.89,52.89,52.83,52.87,165786.0,41.8353,41.8353,41.7878,41.8195,165786.0
2016-10-25 10:20:00,52.86,52.88,52.81,52.82,186194.0,41.8116,41.8274,41.772,41.7799,186194.0
2016-10-25 10:30:00,52.82,52.85,52.78,52.84,115264.0,41.7799,41.8036,41.7483,41.7957,115264.0
2016-10-25 10:40:00,52.84,52.84,52.76,52.82,199842.0,41.7957,41.7957,41.7325,41.7799,199842.0
2016-10-25 10:50:00,52.82,52.85,52.81,52.82,106854.0,41.7799,41.8036,41.772,41.7799,106854.0
2016-10-25 11:00:00,52.82,52.88,52.81,52.87,102794.0,41.7799,41.8274,41.772,41.8195,102794.0
2016-10-25 11:10:00,52.88,52.89,52.82,52.83,374213.0,41.8274,41.8353,41.7799,41.7878,374213.0
2016-10-25 11:20:00,52.83,52.84,52.78,52.8,114860.0,41.7878,41.7957,41.7483,41.7641,114860.0
2016-10-25 11:30:00,52.8,52.84,52.79,52.83,132096.0,41.7641,41.7957,41.7562,41.7878,132096.0
2016-10-25 11:40:00,52.83,52.85,52.78,52.8,151169.0,41.7878,41.8036,41.7483,41.7641,151169.0
2016-10-25 11:50:00,52.8,52.8,52.76,52.78,302478.0,41.7641,41.7641,41.7325,41.7483,302478.0
2016-10-25 12:00:00,52.78,52.8,52.76,52.77,131867.0,41.7483,41.7641,41.7325,41.7404,131867.0
2016-10-25 12:10:00,52.77,52.78,52.74,52.75,375374.0,41.7404,41.7483,41.7166,41.7246,375374.0
2016-10-25 12:20:00,52.76,52.77,52.72,52.73,191338.0,41.7325,41.7404,41.7008,41.7087,191338.0
2016-10-25 12:30:00,52.73,52.79,52.72,52.79,335573.0,41.7087,41.7562,41.7008,41.7562,335573.0
2016-10-25 12:40:00,52.79,52.84,52.78,52.84,205983.0,41.7562,41.7957,41.7483,41.7957,205983.0
2016-10-25 12:50:00,52.83,52.84,52.79,52.8,190243.0,41.7878,41.7957,41.7562,41.7641,190243.0
2016-10-25 13:00:00,52.8,52.8,52.77,52.78,169004.0,41.7641,41.7641,41.7404,41.7483,169004.0
2016-10-25 13:10:00,52.78,52.8,52.76,52.78,89727.0,41.7483,41.7641,41.7325,41.7483,89727.0
2016-10-25 13:20:00,52.78,52.81,52.77,52.77,111566.0,41.7483,41.772,41.7404,41.7404,111566.0
2016-10-25 13:30:00,52.78,52.83,52.77,52.81,89474.0,41.7483,41.7878,41.7404,41.772,89474.0
2016-10-25 13:40:00,52.82,52.82,52.78,52.8,105595.0,41.7799,41.7799,41.7483,41.7641,105595.0
2016-10-25 13:50:00,52.8,52.82,52.78,52.81,71004.0,41.7641,41.7799,41.7483,41.772,71004.0
2016-10-25 14:00:00,52.81,52.81,52.79,52.8,137237.0,41.772,41.772,41.7562,41.7641,137237.0
2016-10-25 14:10:00,52.8,52.81,52.79,52.8,65354.0,41.7641,41.772,41.7562,41.7641,65354.0
2016-10-25 14:20:00,52.8,52.81,52.78,52.78,115222.0,41.7641,41.772,41.7483,41.7483,115222.0
2016-10-25 14:30:00,52.79,52.8,52.77,52.79,85701.0,41.7562,41.7641,41.7404,41.7562,85701.0
2016-10-25 14:40:00,52.8,52.8,52.77,52.78,153713.0,41.7641,41.7641,41.7404,41.7483,153713.0
2016-10-25 14:50:00,52.77,52.78,52.76,52.77,372294.0,41.7404,41.7483,41.7325,41.7404,372294.0
2016-10-25 15:00:00,52.77,52.78,52.75,52.76,236741.0,41.7404,41.7483,41.7246,41.7325,236741.0
2016-10-25 15:10:00,52.77,52.78,52.74,52.75,173260.0,41.7404,41.7483,41.7166,41.7246,173260.0
2016-10-25 15:20:00,52.76,52.8,52.75,52.79,268071.0,41.7325,41.7641,41.7246,41.7562,268071.0
2016-10-25 15:30:00,52.79,52.79,52.75,52.75,174924.0,41.7562,41.7562,41.7246,41.7246,174924.0
2016-10-25 15:40:00,52.75,52.77,52.72,52.75,566876.0,41.7246,41.7404,41.7008,41.7246,566876.0
2016-10-25 15:50:00,52.75,52.76,52.71,52.73,1057290.0,41.7246,41.7325,41.6929,41.7087,1057290.0
2016-10-26 09:30:00,52.8,52.81,52.68,52.77,462443.0,41.7641,41.772,41.6692,41.7404,462443.0
2016-10-26 09:40:00,52.78,52.82,52.72,52.72,793172.0,41.7483,41.7799,41.7008,41.7008,793172.0
2016-10-26 09:50:00,52.74,52.76,52.67,52.7,213626.0,41.7166,41.7325,41.6613,41.685,213626.0
2016-10-26 10:00:00,52.7,52.7,52.61,52.63,390558.0,41.685,41.685,41.6138,41.6296,390558.0
2016-10-26 10:10:00,52.63,52.68,52.62,52.62,134091.0,41.6296,41.6692,41.6217,41.6217,134091.0
2016-10-26 10:20:00,52.63,52.7,52.63,52.69,134320.0,41.6296,41.685,41.6296,41.6771,134320.0
2016-10-26 10:30:00,52.7,52.74,52.65,52.71,251987.0,41.685,41.7166,41.6455,41.6929,251987.0
2016-10-26 10:40:00,52.72,52.79,52.71,52.77,100637.0,41.7008,41.7562,41.6929,41.7404,100637.0
2016-10-26 10:50:00,52.76,52.88,52.75,52.87,321381.0,41.7325,41.8274,41.7246,41.8195,321381.0
2016-10-26 11:00:00,52.87,52.88,52.81,52.82,172184.0,41.8195,41.8274,41.772,41.7799,172184.0
2016-10-26 11:10:00,52.81,52.82,52.79,52.79,98395.0,41.772,41.7799,41.7562,41.7562,98395.0
2016-10-26 11:20:00,52.79,52.86,52.77,52.86,163245.0,41.7562,41.8116,41.7404,41.8116,163245.0
2016-10-26 11:30:00,52.86,52.9,52.83,52.84,157252.0,41.8116,41.8432,41.7878,41.7957,157252.0
2016-10-26 11:40:00,52.84,52.85,52.83,52.84,77297.0,41.7957,41.8036,41.7878,41.7957,77297.0
2016-10-26 11:50:00,52.84,52.87,52.81,52.82,146274.0,41.7957,41.8195,41.772,41.7799,146274.0
2016-10-26 12:00:00,52.82,52.84,52.81,52.82,152722.0,41.7799,41.7957,41.772,41.7799,152722.0
2016-10-26 12:10:00,52.83,52.85,52.82,52.84,191321.0,41.7878,41.8036,41.7799,41.7957,191321.0
2016-10-26 12:20:00,52.84,52.84,52.77,52.78,615830.0,41.7957,41.7957,41.7404,41.7483,615830.0
2016-10-26 12:30:00,52.78,52.78,52.74,52.75,521872.0,41.7483,41.7483,41.7166,41.7246,521872.0
2016-10-26 12:40:00,52.75,52.76,52.72,52.73,410509.0,41.7246,41.7325,41.7008,41.7087,410509.0
2016-10-26 12:50:00,52.73,52.73,52.71,52.73,262566.0,41.7087,41.7087,41.6929,41.7087,262566.0
2016-10-26 13:00:00,52.73,52.75,52.72,52.72,122625.0,41.7087,41.7246,41.7008,41.7008,122625.0
2016-10-26 13:10:00,52.73,52.74,52.68,52.73,759577.0,41.7087,41.7166,41.6692,41.7087,759577.0
2016-10-26 13:20:00,52.73,52.74,52.71,52.72,99575.0,41.7087,41.7166,41.6929,41.7008,99575.0
2016-10-26 13:30:00,52.73,52.74,52.68,52.7,355994.0,41.7087,41.7166,41.6692,41.685,355994.0
2016-10-26 13:40:00,52.7,52.71,52.65,52.68,74987.0,41.685,41.6929,41.6455,41.6692,74987.0
2016-10-26 13:50:00,52.68,52.69,52.63,52.66,257442.0,41.6692,41.6771,41.6296,41.6534,257442.0
2016-10-26 14:00:00,52.66,52.66,52.61,52.66,263872.0,41.6534,41.6534,41.6138,41.6534,263872.0
2016-10-26 14:10:00,52.66,52.72,52.65,52.71,188635.0,41.6534,41.7008,41.6455,41.6929,188635.0
2016-10-26 14:20:00,52.7,52.73,52.69,52.71,216186.0,41.685,41.7087,41.6771,41.6929,216186.0
2016-10-26 14:30:00,52.71,52.75,52.7,52.75,70204.0,41.6929,41.7246,41.685,41.7246,70204.0
2016-10-26 14:40:00,52.75,52.77,52.74,52.76,79241.0,41.7246,41.7404,41.7166,41.7325,79241.0
2016-10-26 14:50:00,52.75,52.8,52.74,52.78,220963.0,41.7246,41.7641,41.7166,41.7483,220963.0
2016-10-26 15:00:00,52.78,52.78,52.73,52.74,267980.0,41.7483,41.7483,41.7087,41.7166,267980.0
2016-10-26 15:10:00,52.75,52.77,52.74,52.76,163690.0,41.7246,41.7404,41.7166,41.7325,163690.0
2016-10-26 15:20:00,52.76,52.8,52.75,52.77,150287.0,41.7325,41.7641,41.7246,41.7404,150287.0
2016-10-26 15:30:00,52.78,52.8,52.75,52.77,314659.0,41.7483,41.7641,41.7246,41.7404,314659.0
2016-10-26 15:40:00,52.78,52.78,52.73,52.73,267990.0,41.7483,41.7483,41.7087,41.7087,267990.0
2016-10-26 15:50:00,52.73,52.74,52.69,52.7,1163815.0,41.7087,41.7166,41.6771,41.685,1163815.0
2016-10-27 09:30:00,52.67,52.88,52.67,52.73,1162677.0,41.6613,41.8274,41.6613,41.7087,1162677.0
2016-10-27 09:40:00,52.73,52.74,52.65,52.71,411076.0,41.7087,41.7166,41.6455,41.6929,411076.0
2016-10-27 09:50:00,52.71,52.75,52.66,52.73,557790.0,41.6929,41.7246,41.6534,41.7087,557790.0
2016-10-27 10:00:00,52.74,52.76,52.64,52.65,783383.0,41.7166,41.7325,41.6375,41.6455,783383.0
2016-10-27 10:10:00,52.65,52.67,52.54,52.55,553753.0,41.6455,41.6613,41.5584,41.5664,553753.0
2016-10-27 10:20:00,52.54,52.57,52.47,52.5,673839.0,41.5584,41.5822,41.5031,41.5268,673839.0
2016-10-27 10:30:00,52.51,52.54,52.48,52.51,395844.0,41.5347,41.5584,41.511,41.5347,395844.0
2016-10-27 10:40:00,52.5,52.5,52.45,52.49,222205.0,41.5268,41.5268,41.4873,41.5189,222205.0
2016-10-27 10:50:00,52.48,52.5,52.43,52.45,347893.0,41.511,41.5268,41.4714,41.4873,347893.0
2016-10-27 11:00:00,52.45,52.53,52.43,52.53,157157.0,41.4873,41.5505,41.4714,41.5505,157157.0
2016-10-27 11:10:00,52.52,52.57,52.49,52.57,330708.0,41.5426,41.5822,41.5189,41.5822,330708.0
2016-10-27 11:20:00,52.57,52.57,52.52,52.55,346394.0,41.5822,41.5822,41.5426,41.5664,346394.0
2016-10-27 11:30:00,52.55,52.57,52.51,52.52,187445.0,41.5664,41.5822,41.5347,41.5426,187445.0
2016-10-27 11:40:00,52.51,52.54,52.46,52.53,162006.0,41.5347,41.5584,41.4952,41.5505,162006.0
2016-10-27 11:50:00,52.54,52.64,52.53,52.63,123378.0,41.5584,41.6375,41.5505,41.6296,123378.0
2016-10-27 12:00:00,52.63,52.63,52.59,52.6,175806.0,41.6296,41.6296,41.598,41.6059,175806.0
2016-10-27 12:10:00,52.6,52.62,52.58,52.59,93848.0,41.6059,41.6217,41.5901,41.598,93848.0
2016-10-27 12:20:00,52.59,52.6,52.57,52.57,134134.0,41.598,41.6059,41.5822,41.5822,134134.0
2016-10-27 12:30:00,52.57,52.58,52.48,52.49,137644.0,41.5822,41.5901,41.511,41.5189,137644.0
2016-10-27 12:40:00,52.49,52.52,52.46,52.52,204341.0,41.5189,41.5426,41.4952,41.5426,204341.0
2016-10-27 12:50:00,52.51,52.53,52.49,52.53,73485.0,41.5347,41.5505,41.5189,41.5505,73485.0
2016-10-27 13:00:00,52.53,52.55,52.48,52.48,99635.0,41.5505,41.5664,41.511,41.511,99635.0
2016-10-27 13:10:00,52.48,52.52,52.48,52.51,69213.0,41.511,41.5426,41.511,41.5347,69213.0
2016-10-27 13:20:00,52.51,52.53,52.51,52.53,64475.0,41.5347,41.5505,41.5347,41.5505,64475.0
2016-10-27 13:30:00,52.54,52.61,52.53,52.61,146471.0,41.5584,41.6138,41.5505,41.6138,146471.0
2016-10-27 13:40:00,52.6,52.61,52.53,52.55,361126.0,41.6059,41.6138,41.5505,41.5664,361126.0
2016-10-27 13:50:00,52.55,52.59,52.52,52.53,64301.0,41.5664,41.598,41.5426,41.5505,64301.0
2016-10-27 14:00:00,52.52,52.55,52.51,52.52,262372.0,41.5426,41.5664,41.5347,41.5426,262372.0
2016-10-27 14:10:00,52.52,52.59,52.51,52.54,102178.0,41.5426,41.598,41.5347,41.5584,102178.0
2016-10-27 14:20:00,52.55,52.55,52.51,52.53,280388.0,41.5664,41.5664,41.5347,41.5505,280388.0
2016-10-27 14:30:00,52.53,52.55,52.46,52.49,148235.0,41.5505,41.5664,41.4952,41.5189,148235.0
2016-10-27 14:40:00,52.49,52.49,52.44,52.46,133446.0,41.5189,41.5189,41.4793,41.4952,133446.0
2016-10-27 14:50:00,52.46,52.47,52.43,52.46,132726.0,41.4952,41.5031,41.4714,41.4952,132726.0
2016-10-27 15:00:00,52.47,52.48,52.42,52.42,110460.0,41.5031,41.511,41.4635,41.4635,110460.0
2016-10-27 15:10:00,52.42,52.43,52.37,52.38,508968.0,41.4635,41.4714,41.424,41.4319,508968.0
2016-10-27 15:20:00,52.38,52.44,52.37,52.44,230475.0,41.4319,41.4793,41.424,41.4793,230475.0
2016-10-27 15:30:00,52.44,52.46,52.41,52.44,357320.0,41.4793,41.4952,41.4556,41.4793,357320.0
2016-10-27 15:40:00,52.44,52.45,52.4,52.43,381257.0,41.4793,41.4873,41.4477,41.4714,381257.0
2016-10-27 15:50:00,52.43,52.46,52.42,52.44,1690376.0,41.4714,41.4952,41.4635,41.4793,1690376.0
2016-10-28 09:30:00,52.41,52.63,52.32,52.61,695484.0,41.4556,41.6296,41.3844,41.6138,695484.0
2016-10-28 09:40:00,52.62,52.63,52.52,52.57,152269.0,41.6217,41.6296,41.5426,41.5822,152269.0
2016-10-28 09:50:00,52.57,52.57,52.47,52.5,264597.0,41.5822,41.5822,41.5031,41.5268,264597.0
2016-10-28 10:00:00,52.5,52.54,52.43,52.44,128822.0,41.5268,41.5584,41.4714,41.4793,128822.0
2016-10-28 10:10:00,52.45,52.54,52.44,52.51,139941.0,41.4873,41.5584,41.4793,41.5347,139941.0
2016-10-28 10:20:00,52.51,52.57,52.49,52.52,108581.0,41.5347,41.5822,41.5189,41.5426,108581.0
2016-10-28 10:30:00,52.51,52.65,52.51,52.65,196990.0,41.5347,41.6455,41.5347,41.6455,196990.0
2016-10-28 10:40:00,52.65,52.69,52.64,52.67,122765.0,41.6455,41.6771,41.6375,41.6613,122765.0
2016-10-28 10:50:00,52.68,52.7,52.66,52.67,48603.0,41.6692,41.685,41.6534,41.6613,48603.0
2016-10-28 11:00:00,52.68,52.71,52.66,52.66,88724.0,41.6692,41.6929,41.6534,41.6534,88724.0
2016-10-28 11:10:00,52.67,52.68,52.64,52.66,166871.0,41.6613,41.6692,41.6375,41.6534,166871.0
2016-10-28 11:20:00,52.66,52.7,52.65,52.68,142365.0,41.6534,41.685,41.6455,41.6692,142365.0
2016-10-28 11:30:00,52.69,52.72,52.67,52.7,67461.0,41.6771,41.7008,41.6613,41.685,67461.0
2016-10-28 11:40:00,52.71,52.73,52.69,52.7,51828.0,41.6929,41.7087,41.6771,41.685,51828.0
2016-10-28 11:50:00,52.71,52.73,52.7,52.7,47958.0,41.6929,41.7087,41.685,41.685,47958.0
2016-10-28 12:00:00,52.71,52.76,52.71,52.76,55850.0,41.6929,41.7325,41.6929,41.7325,55850.0
2016-10-28 12:10:00,52.77,52.82,52.76,52.8,97992.0,41.7404,41.7799,41.7325,41.7641,97992.0
2016-10-28 12:20:00,52.8,52.82,52.79,52.82,98527.0,41.7641,41.7799,41.7562,41.7799,98527.0
2016-10-28 12:30:00,52.82,52.82,52.79,52.8,89922.0,41.7799,41.7799,41.7562,41.7641,89922.0
2016-10-28 12:40:00,52.8,52.84,52.8,52.82,265671.0,41.7641,41.7957,41.7641,41.7799,265671.0
2016-10-28 12:50:00,52.82,52.85,52.81,52.82,366659.0,41.7799,41.8036,41.772,41.7799,366659.0
2016-10-28 13:00:00,52.82,52.83,52.57,52.58,416019.0,41.7799,41.7878,41.5822,41.5901,416019.0
2016-10-28 13:10:00,52.58,52.69,52.52,52.62,446020.0,41.5901,41.6771,41.5426,41.6217,446020.0
2016-10-28 13:20:00,52.62,52.68,52.59,52.61,447653.0,41.6217,41.6692,41.598,41.6138,447653.0
2016-10-28 13:30:00,52.59,52.59,52.41,52.49,616578.0,41.598,41.598,41.4556,41.5189,616578.0
2016-10-28 13:40:00,52.49,52.55,52.46,52.53,332635.0,41.5189,41.5664,41.4952,41.5505,332635.0
2016-10-28 13:50:00,52.53,52.6,52.48,52.54,671105.0,41.5505,41.6059,41.511,41.5584,671105.0
2016-10-28 14:00:00,52.54,52.61,52.54,52.61,402741.0,41.5584,41.6138,41.5584,41.6138,402741.0
2016-10-28 14:10:00,52.61,52.7,52.6,52.64,440951.0,41.6138,41.685,41.6059,41.6375,440951.0
2016-10-28 14:20:00,52.63,52.71,52.63,52.66,416699.0,41.6296,41.6929,41.6296,41.6534,416699.0
2016-10-28 14:30:00,52.67,52.74,52.63,52.69,908631.0,41.6613,41.7166,41.6296,41.6771,908631.0
2016-10-28 14:40:00,52.69,52.71,52.63,52.71,193894.0,41.6771,41.6929,41.6296,41.6929,193894.0
2016-10-28 14:50:00,52.71,52.8,52.7,52.78,189481.0,41.6929,41.7641,41.685,41.7483,189481.0
2016-10-28 15:00:00,52.78,52.78,52.71,52.73,264496.0,41.7483,41.7483,41.6929,41.7087,264496.0
2016-10-28 15:10:00,52.73,52.73,52.69,52.71,196971.0,41.7087,41.7087,41.6771,41.6929,196971.0
2016-10-28 15:20:00,52.72,52.81,52.71,52.78,204335.0,41.7008,41.772,41.6929,41.7483,204335.0
2016-10-28 15:30:00,52.77,52.78,52.7,52.72,190452.0,41.7404,41.7483,41.685,41.7008,190452.0
2016-10-28 15:40:00,52.71,52.74,52.65,52.72,645407.0,41.6929,41.7166,41.6455,41.7008,645407.0
2016-10-28 15:50:00,52.72,52.76,52.65,52.69,1672089.0,41.7008,41.7325,41.6455,41.6771,1672089.0
2016-10-31 09:30:00,52.71,52.79,52.66,52.78,313280.0,41.6929,41.7562,41.6534,41.7483,313280.0
2016-10-31 09:40:00,52.78,52.79,52.73,52.78,186510.0,41.7483,41.7562,41.7087,41.7483,186510.0
2016-10-31 09:50:00,52.79,52.83,52.77,52.81,157025.0,41.7562,41.7878,41.7404,41.772,157025.0
2016-10-31 10:00:00,52.81,52.82,52.73,52.75,76632.0,41.772,41.7799,41.7087,41.7246,76632.0
2016-10-31 10:10:00,52.76,52.8,52.75,52.76,238726.0,41.7325,41.7641,41.7246,41.7325,238726.0
2016-10-31 10:20:00,52.76,52.81,52.75,52.81,221693.0,41.7325,41.772,41.7246,41.772,221693.0
2016-10-31 10:30:00,52.81,52.82,52.74,52.77,128575.0,41.772,41.7799,41.7166,41.7404,128575.0
2016-10-31 10:40:00,52.77,52.82,52.76,52.8,180424.0,41.7404,41.7799,41.7325,41.7641,180424.0
2016-10-31 10:50:00,52.8,52.87,52.79,52.84,243525.0,41.7641,41.8195,41.7562,41.7957,243525.0
2016-10-31 11:00:00,52.84,52.85,52.78,52.8,186550.0,41.7957,41.8036,41.7483,41.7641,186550.0
2016-10-31 11:10:00,52.8,52.86,52.8,52.85,103631.0,41.7641,41.8116,41.7641,41.8036,103631.0
2016-10-31 11:20:00,52.86,52.91,52.84,52.91,139128.0,41.8116,41.8511,41.7957,41.8511,139128.0
2016-10-31 11:30:00,52.91,52.93,52.88,52.89,318131.0,41.8511,41.8669,41.8274,41.8353,318131.0
2016-10-31 11:40:00,52.88,52.92,52.88,52.91,56988.0,41.8274,41.859,41.8274,41.8511,56988.0
2016-10-31 11:50:00,52.91,52.93,52.9,52.92,135043.0,41.8511,41.8669,41.8432,41.859,135043.0
2016-10-31 12:00:00,52.92,52.92,52.87,52.89,234003.0,41.859,41.859,41.8195,41.8353,234003.0
2016-10-31 12:10:00,52.88,52.9,52.84,52.85,59995.0,41.8274,41.8432,41.7957,41.8036,59995.0
2016-10-31 12:20:00,52.85,52.85,52.8,52.85,62171.0,41.8036,41.8036,41.7641,41.8036,62171.0
2016-10-31 12:30:00,52.86,52.9,52.83,52.89,76997.0,41.8116,41.8432,41.7878,41.8353,76997.0
2016-10-31 12:40:00,52.89,52.9,52.86,52.87,57766.0,41.8353,41.8432,41.8116,41.8195,57766.0
2016-10-31 12:50:00,52.88,52.89,52.86,52.89,281056.0,41.8274,41.8353,41.8116,41.8353,281056.0
2016-10-31 13:00:00,52.89,52.89,52.83,52.84,68160.0,41.8353,41.8353,41.7878,41.7957,68160.0
2016-10-31 13:10:00,52.84,52.84,52.81,52.83,79706.0,41.7957,41.7957,41.772,41.7878,79706.0
2016-10-31 13:20:00,52.83,52.86,52.81,52.83,87709.0,41.7878,41.8116,41.772,41.7878,87709.0
2016-10-31 13:30:00,52.82,52.83,52.8,52.8,43497.0,41.7799,41.7878,41.7641,41.7641,43497.0
2016-10-31 13:40:00,52.8,52.85,52.79,52.85,60277.0,41.7641,41.8036,41.7562,41.8036,60277.0
2016-10-31 13:50:00,52.84,52.85,52.79,52.82,150804.0,41.7957,41.8036,41.7562,41.7799,150804.0
2016-10-31 14:00:00,52.82,52.84,52.78,52.79,58047.0,41.7799,41.7957,41.7483,41.7562,58047.0
2016-10-31 14:10:00,52.79,52.81,52.76,52.78,217396.0,41.7562,41.772,41.7325,41.7483,217396.0
2016-10-31 14:20:00,52.77,52.8,52.75,52.75,390936.0,41.7404,41.7641,41.7246,41.7246,390936.0
2016-10-31 14:30:00,52.76,52.78,52.74,52.78,268788.0,41.7325,41.7483,41.7166,41.7483,268788.0
2016-10-31 14:40:00,52.78,52.79,52.71,52.72,215999.0,41.7483,41.7562,41.6929,41.7008,215999.0
2016-10-31 14:50:00,52.72,52.76,52.7,52.75,474638.0,41.7008,41.7325,41.685,41.7246,474638.0
2016-10-31 15:00:00,52.75,52.76,52.72,52.75,129570.0,41.7246,41.7325,41.7008,41.7246,129570.0
2016-10-31 15:10:00,52.75,52.78,52.74,52.75,114067.0,41.7246,41.7483,41.7166,41.7246,114067.0
2016-10-31 15:20:00,52.75,52.8,52.74,52.79,126256.0,41.7246,41.7641,41.7166,41.7562,126256.0
2016-10-31 15:30:00,52.8,52.81,52.76,52.79,262815.0,41.7641,41.772,41.7325,41.7562,262815.0
2016-10-31 15:40:00,52.78,52.8,52.75,52.8,483573.0,41.7483,41.7641,41.7246,41.7641,483573.0
2016-10-31 15:50:00,52.79,52.83,52.76,52.8,1239494.0,41.7562,41.7878,41.7325,41.7641,1239494.0
2016-11-01 09:30:00,52.8,52.89,52.78,52.85,287891.0,41.7641,41.8353,41.7483,41.8036,287891.0
2016-11-01 09:40:00,52.86,52.86,52.78,52.85,410806.0,41.8116,41.8116,41.7483,41.8036,410806.0
2016-11-01 09:50:00,52.86,52.88,52.8,52.8,136085.0,41.8116,41.8274,41.7641,41.7641,136085.0
2016-11-01 10:00:00,52.8,52.82,52.75,52.78,410539.0,41.7641,41.7799,41.7246,41.7483,410539.0
2016-11-01 10:10:00,52.78,52.81,52.76,52.77,379273.0,41.7483,41.772,41.7325,41.7404,379273.0
2016-11-01 10:20:00,52.77,52.82,52.75,52.77,81092.0,41.7404,41.7799,41.7246,41.7404,81092.0
2016-11-01 10:30:00,52.77,52.79,52.7,52.7,121143.0,41.7404,41.7562,41.685,41.685,121143.0
2016-11-01 10:40:00,52.71,52.76,52.7,52.75,621916.0,41.6929,41.7325,41.685,41.7246,621916.0
2016-11-01 10:50:00,52.75,52.8,52.75,52.77,165362.0,41.7246,41.7641,41.7246,41.7404,165362.0
2016-11-01 11:00:00,52.77,52.78,52.72,52.74,159479.0,41.7404,41.7483,41.7008,41.7166,159479.0
2016-11-01 11:10:00,52.74,52.75,52.7,52.72,80236.0,41.7166,41.7246,41.685,41.7008,80236.0
2016-11-01 11:20:00,52.73,52.78,52.72,52.73,79246.0,41.7087,41.7483,41.7008,41.7087,79246.0
2016-11-01 11:30:00,52.73,52.77,52.69,52.75,185555.0,41.7087,41.7404,41.6771,41.7246,185555.0
2016-11-01 11:40:00,52.75,52.79,52.74,52.75,351222.0,41.7246,41.7562,41.7166,41.7246,351222.0
2016-11-01 11:50:00,52.75,52.77,52.7,52.7,467455.0,41.7246,41.7404,41.685,41.685,467455.0
2016-11-01 12:00:00,52.71,52.72,52.63,52.64,130509.0,41.6929,41.7008,41.6296,41.6375,130509.0
2016-11-01 12:10:00,52.63,52.64,52.58,52.6,143431.0,41.6296,41.6375,41.5901,41.6059,143431.0
2016-11-01 12:20:00,52.61,52.61,52.57,52.57,166643.0,41.6138,41.6138,41.5822,41.5822,166643.0
2016-11-01 12:30:00,52.57,52.62,52.57,52.59,200331.0,41.5822,41.6217,41.5822,41.598,200331.0
2016-11-01 12:40:00,52.59,52.61,52.52,52.53,157085.0,41.598,41.6138,41.5426,41.5505,157085.0
2016-11-01 12:50:00,52.52,52.58,52.51,52.57,90825.0,41.5426,41.5901,41.5347,41.5822,90825.0
2016-11-01 13:00:00,52.57,52.58,52.54,52.57,78351.0,41.5822,41.5901,41.5584,41.5822,78351.0
2016-11-01 13:10:00,52.57,52.58,52.53,52.56,85872.0,41.5822,41.5901,41.5505,41.5743,85872.0
2016-11-01 13:20:00,52.57,52.59,52.52,52.58,71280.0,41.5822,41.598,41.5426,41.5901,71280.0
2016-11-01 13:30:00,52.58,52.59,52.54,52.54,146736.0,41.5901,41.598,41.5584,41.5584,146736.0
2016-11-01 13:40:00,52.54,52.56,52.47,52.5,402647.0,41.5584,41.5743,41.5031,41.5268,402647.0
2016-11-01 13:50:00,52.5,52.52,52.47,52.49,192601.0,41.5268,41.5426,41.5031,41.5189,192601.0
2016-11-01 14:00:00,52.48,52.53,52.46,52.49,188949.0,41.511,41.5505,41.4952,41.5189,188949.0
2016-11-01 14:10:00,52.49,52.53,52.4,52.43,487103.0,41.5189,41.5505,41.4477,41.4714,487103.0
2016-11-01 14:20:00,52.43,52.54,52.42,52.51,409278.0,41.4714,41.5584,41.4635,41.5347,409278.0
2016-11-01 14:30:00,52.52,52.57,52.5,52.53,231583.0,41.5426,41.5822,41.5268,41.5505,231583.0
2016-11-01 14:40:00,52.53,52.54,52.45,52.46,290973.0,41.5505,41.5584,41.4873,41.4952,290973.0
2016-11-01 14:50:00,52.46,52.51,52.45,52.47,225450.0,41.4952,41.5347,41.4873,41.5031,225450.0
2016-11-01 15:00:00,52.47,52.5,52.44,52.47,160589.0,41.5031,41.5268,41.4793,41.5031,160589.0
2016-11-01 15:10:00,52.47,52.52,52.42,52.5,239925.0,41.5031,41.5426,41.4635,41.5268,239925.0
2016-11-01 15:20:00,52.5,52.52,52.47,52.52,234490.0,41.5268,41.5426,41.5031,41.5426,234490.0
2016-11-01 15:30:00,52.52,52.53,52.45,52.52,459461.0,41.5426,41.5505,41.4873,41.5426,459461.0
2016-11-01 15:40:00,52.51,52.58,52.47,52.55,754116.0,41.5347,41.5901,41.5031,41.5664,754116.0
2016-11-01 15:50:00,52.55,52.56,52.48,52.55,1174615.0,41.5664,41.5743,41.511,41.5664,1174615.0
2016-11-02 09:30:00,52.44,52.61,52.4,52.6,326863.0,41.4793,41.6138,41.4477,41.6059,326863.0
2016-11-02 09:40:00,52.59,52.65,52.53,52.61,394044.0,41.598,41.6455,41.5505,41.6138,394044.0
2016-11-02 09:50:00,52.61,52.71,52.6,52.66,244114.0,41.6138,41.6929,41.6059,41.6534,244114.0
2016-11-02 10:00:00,52.66,52.68,52.61,52.66,207836.0,41.6534,41.6692,41.6138,41.6534,207836.0
2016-11-02 10:10:00,52.66,52.74,52.65,52.72,291365.0,41.6534,41.7166,41.6455,41.7008,291365.0
2016-11-02 10:20:00,52.71,52.72,52.6,52.64,1026124.0,41.6929,41.7008,41.6059,41.6375,1026124.0
2016-11-02 10:30:00,52.64,52.68,52.59,52.68,258027.0,41.6375,41.6692,41.598,41.6692,258027.0
2016-11-02 10:40:00,52.68,52.68,52.61,52.64,144599.0,41.6692,41.6692,41.6138,41.6375,144599.0
2016-11-02 10:50:00,52.63,52.64,52.57,52.62,141807.0,41.6296,41.6375,41.5822,41.6217,141807.0
2016-11-02 11:00:00,52.63,52.65,52.6,52.63,89034.0,41.6296,41.6455,41.6059,41.6296,89034.0
2016-11-02 11:10:00,52.62,52.7,52.62,52.69,167993.0,41.6217,41.685,41.6217,41.6771,167993.0
2016-11-02 11:20:00,52.68,52.69,52.6,52.62,107479.0,41.6692,41.6771,41.6059,41.6217,107479.0
2016-11-02 11:30:00,52.61,52.62,52.54,52.56,177633.0,41.6138,41.6217,41.5584,41.5743,177633.0
2016-11-02 11:40:00,52.57,52.59,52.54,52.54,86228.0,41.5822,41.598,41.5584,41.5584,86228.0
2016-11-02 11:50:00,52.55,52.55,52.5,52.53,85442.0,41.5664,41.5664,41.5268,41.5505,85442.0
2016-11-02 12:00:00,52.54,52.6,52.52,52.6,91031.0,41.5584,41.6059,41.5426,41.6059,91031.0
2016-11-02 12:10:00,52.59,52.62,52.56,52.59,126993.0,41.598,41.6217,41.5743,41.598,126993.0
2016-11-02 12:20:00,52.58,52.63,52.57,52.6,58791.0,41.5901,41.6296,41.5822,41.6059,58791.0
2016-11-02 12:30:00,52.6,52.61,52.56,52.59,124484.0,41.6059,41.6138,41.5743,41.598,124484.0
2016-11-02 12:40:00,52.59,52.62,52.59,52.61,61718.0,41.598,41.6217,41.598,41.6138,61718.0
2016-11-02 12:50:00,52.61,52.62,52.58,52.62,50809.0,41.6138,41.6217,41.5901,41.6217,50809.0
2016-11-02 13:00:00,52.62,52.64,52.57,52.59,59306.0,41.6217,41.6375,41.5822,41.598,59306.0
2016-11-02 13:10:00,52.59,52.59,52.51,52.56,150113.0,41.598,41.598,41.5347,41.5743,150113.0
2016-11-02 13:20:00,52.55,52.62,52.55,52.6,73712.0,41.5664,41.6217,41.5664,41.6059,73712.0
2016-11-02 13:30:00,52.59,52.61,52.58,52.6,31649.0,41.598,41.6138,41.5901,41.6059,31649.0
2016-11-02 13:40:00,52.61,52.61,52.56,52.58,61325.0,41.6138,41.6138,41.5743,41.5901,61325.0
2016-11-02 13:50:00,52.58,52.63,52.57,52.61,251573.0,41.5901,41.6296,41.5822,41.6138,251573.0
2016-11-02 14:00:00,52.6,52.62,52.45,52.48,912435.0,41.6059,41.6217,41.4873,41.511,912435.0
2016-11-02 14:10:00,52.48,52.56,52.47,52.53,406499.0,41.511,41.5743,41.5031,41.5505,406499.0
2016-11-02 14:20:00,52.54,52.63,52.54,52.58,280746.0,41.5584,41.6296,41.5584,41.5901,280746.0
2016-11-02 14:30:00,52.58,52.62,52.55,52.58,181036.0,41.5901,41.6217,41.5664,41.5901,181036.0
2016-11-02 14:40:00,52.58,52.6,52.52,52.55,216573.0,41.5901,41.6059,41.5426,41.5664,216573.0
2016-11-02 14:50:00,52.54,52.6,52.53,52.56,195692.0,41.5584,41.6059,41.5505,41.5743,195692.0
2016-11-02 15:00:00,52.57,52.61,52.52,52.61,152784.0,41.5822,41.6138,41.5426,41.6138,152784.0
2016-11-02 15:10:00,52.61,52.63,52.57,52.57,143419.0,41.6138,41.6296,41.5822,41.5822,143419.0
2016-11-02 15:20:00,52.58,52.65,52.57,52.62,234004.0,41.5901,41.6455,41.5822,41.6217,234004.0
2016-11-02 15:30:00,52.63,52.64,52.56,52.57,284697.0,41.6296,41.6375,41.5743,41.5822,284697.0
2016-11-02 15:40:00,52.58,52.61,52.54,52.57,286337.0,41.5901,41.6138,41.5584,41.5822,286337.0
2016-11-02 15:50:00,52.57,52.58,52.45,52.46,735234.0,41.5822,41.5901,41.4873,41.4952,735234.0
2016-11-03 09:30:00,52.6,52.61,52.44,52.51,343188.0,41.6059,41.6138,41.4793,41.5347,343188.0
2016-11-03 09:40:00,52.5,52.55,52.49,52.5,531129.0,41.5268,41.5664,41.5189,41.5268,531129.0
2016-11-03 09:50:00,52.5,52.52,52.45,52.47,444502.0,41.5268,41.5426,41.4873,41.5031,444502.0
2016-11-03 10:00:00,52.48,52.49,52.44,52.47,310596.0,41.511,41.5189,41.4793,41.5031,310596.0
2016-11-03 10:10:00,52.47,52.51,52.4,52.44,328144.0,41.5031,41.5347,41.4477,41.4793,328144.0
2016-11-03 10:20:00,52.45,52.47,52.42,52.42,240691.0,41.4873,41.5031,41.4635,41.4635,240691.0
2016-11-03 10:30:00,52.42,52.43,52.35,52.36,403948.0,41.4635,41.4714,41.4082,41.4161,403948.0
2016-11-03 10:40:00,52.35,52.38,52.28,52.3,600703.0,41.4082,41.4319,41.3528,41.3686,600703.0
2016-11-03 10:50:00,52.31,52.31,52.24,52.3,487232.0,41.3765,41.3765,41.3211,41.3686,487232.0
2016-11-03 11:00:00,52.3,52.34,52.28,52.32,211671.0,41.3686,41.4002,41.3528,41.3844,211671.0
2016-11-03 11:10:00,52.32,52.34,52.29,52.34,116932.0,41.3844,41.4002,41.3607,41.4002,116932.0
2016-11-03 11:20:00,52.34,52.36,52.29,52.34,103182.0,41.4002,41.4161,41.3607,41.4002,103182.0
2016-11-03 11:30:00,52.34,52.34,52.3,52.3,85742.0,41.4002,41.4002,41.3686,41.3686,85742.0
2016-11-03 11:40:00,52.31,52.31,52.25,52.29,97911.0,41.3765,41.3765,41.3291,41.3607,97911.0
2016-11-03 11:50:00,52.29,52.32,52.27,52.31,180877.0,41.3607,41.3844,41.3449,41.3765,180877.0
2016-11-03 12:00:00,52.3,52.31,52.27,52.29,308779.0,41.3686,41.3765,41.3449,41.3607,308779.0
2016-11-03 12:10:00,52.29,52.3,52.22,52.25,185492.0,41.3607,41.3686,41.3053,41.3291,185492.0
2016-11-03 12:20:00,52.25,52.25,52.2,52.23,352246.0,41.3291,41.3291,41.2895,41.3132,352246.0
2016-11-03 12:30:00,52.22,52.23,52.2,52.21,222692.0,41.3053,41.3132,41.2895,41.2974,222692.0
2016-11-03 12:40:00,52.21,52.23,52.15,52.18,174139.0,41.2974,41.3132,41.25,41.2737,174139.0
2016-11-03 12:50:00,52.18,52.23,52.17,52.21,112880.0,41.2737,41.3132,41.2658,41.2974,112880.0
2016-11-03 13:00:00,52.2,52.23,52.19,52.23,85885.0,41.2895,41.3132,41.2816,41.3132,85885.0
2016-11-03 13:10:00,52.23,52.24,52.19,52.22,120209.0,41.3132,41.3211,41.2816,41.3053,120209.0
2016-11-03 13:20:00,52.22,52.29,52.19,52.27,174780.0,41.3053,41.3607,41.2816,41.3449,174780.0
2016-11-03 13:30:00,52.26,52.28,52.22,52.24,73544.0,41.337,41.3528,41.3053,41.3211,73544.0
2016-11-03 13:40:00,52.23,52.23,52.18,52.21,104197.0,41.3132,41.3132,41.2737,41.2974,104197.0
2016-11-03 13:50:00,52.21,52.23,52.18,52.19,138108.0,41.2974,41.3132,41.2737,41.2816,138108.0
2016-11-03 14:00:00,52.19,52.22,52.18,52.22,99843.0,41.2816,41.3053,41.2737,41.3053,99843.0
2016-11-03 14:10:00,52.22,52.27,52.21,52.23,171344.0,41.3053,41.3449,41.2974,41.3132,171344.0
2016-11-03 14:20:00,52.23,52.25,52.21,52.22,182572.0,41.3132,41.3291,41.2974,41.3053,182572.0
2016-11-03 14:30:00,52.23,52.24,52.18,52.19,115598.0,41.3132,41.3211,41.2737,41.2816,115598.0
2016-11-03 14:40:00,52.19,52.2,52.16,52.2,200328.0,41.2816,41.2895,41.2579,41.2895,200328.0
2016-11-03 14:50:00,52.2,52.22,52.16,52.22,172041.0,41.2895,41.3053,41.2579,41.3053,172041.0
2016-11-03 15:00:00,52.21,52.21,52.14,52.16,164409.0,41.2974,41.2974,41.242,41.2579,164409.0
2016-11-03 15:10:00,52.16,52.17,52.09,52.11,177666.0,41.2579,41.2658,41.2025,41.2183,177666.0
2016-11-03 15:20:00,52.11,52.13,52.09,52.11,143319.0,41.2183,41.2341,41.2025,41.2183,143319.0
2016-11-03 15:30:00,52.1,52.11,52.04,52.06,248399.0,41.2104,41.2183,41.163,41.1788,248399.0
2016-11-03 15:40:00,52.05,52.08,52.01,52.07,464279.0,41.1709,41.1946,41.1392,41.1867,464279.0
2016-11-03 15:50:00,52.06,52.12,52.03,52.09,1378266.0,41.1788,41.2262,41.155,41.2025,1378266.0
2016-11-04 09:30:00,52.04,52.08,51.95,52.05,528276.0,41.163,41.1946,41.0918,41.1709,528276.0
2016-11-04 09:40:00,52.04,52.05,51.9,51.96,304678.0,41.163,41.1709,41.0522,41.0997,304678.0
2016-11-04 09:50:00,51.96,52.01,51.95,51.98,286254.0,41.0997,41.1392,41.0918,41.1155,286254.0
2016-11-04 10:00:00,51.99,52.01,51.9,51.91,133861.0,41.1234,41.1392,41.0522,41.0601,133861.0
2016-11-04 10:10:00,51.91,51.92,51.86,51.9,267078.0,41.0601,41.068,41.0206,41.0522,267078.0
2016-11-04 10:20:00,51.9,51.9,51.78,51.82,162042.0,41.0522,41.0522,40.9573,40.9889,162042.0
2016-11-04 10:30:00,51.81,51.85,51.8,51.81,253080.0,40.981,41.0127,40.9731,40.981,253080.0
2016-11-04 10:40:00,51.8,51.82,51.75,51.76,213487.0,40.9731,40.9889,40.9336,40.9415,213487.0
2016-11-04 10:50:00,51.76,51.8,51.76,51.76,94823.0,40.9415,40.9731,40.9415,40.9415,94823.0
2016-11-04 11:00:00,51.76,51.82,51.75,51.78,119954.0,40.9415,40.9889,40.9336,40.9573,119954.0
2016-11-04 11:10:00,51.78,51.85,51.75,51.8,452124.0,40.9573,41.0127,40.9336,40.9731,452124.0
2016-11-04 11:20:00,51.8,51.85,51.78,51.84,200298.0,40.9731,41.0127,40.9573,41.0048,200298.0
2016-11-04 11:30:00,51.84,51.84,51.77,51.78,124531.0,41.0048,41.0048,40.9494,40.9573,124531.0
2016-11-04 11:40:00,51.78,51.8,51.75,51.75,408215.0,40.9573,40.9731,40.9336,40.9336,408215.0
2016-11-04 11:50:00,51.76,51.78,51.74,51.78,157859.0,40.9415,40.9573,40.9257,40.9573,157859.0
2016-11-04 12:00:00,51.77,51.8,51.76,51.8,139646.0,40.9494,40.9731,40.9415,40.9731,139646.0
2016-11-04 12:10:00,51.8,51.82,51.79,51.8,96044.0,40.9731,40.9889,40.9652,40.9731,96044.0
2016-11-04 12:20:00,51.8,51.87,51.77,51.85,258659.0,40.9731,41.0285,40.9494,41.0127,258659.0
2016-11-04 12:30:00,51.85,51.85,51.83,51.83,83921.0,41.0127,41.0127,40.9968,40.9968,83921.0
2016-11-04 12:40:00,51.83,51.85,51.8,51.8,139360.0,40.9968,41.0127,40.9731,40.9731,139360.0
2016-11-04 12:50:00,51.8,51.85,51.8,51.82,121206.0,40.9731,41.0127,40.9731,40.9889,121206.0
2016-11-04 13:00:00,51.83,51.83,51.79,51.81,80630.0,40.9968,40.9968,40.9652,40.981,80630.0
2016-11-04 13:10:00,51.81,51.83,51.8,51.8,112295.0,40.981,40.9968,40.9731,40.9731,112295.0
2016-11-04 13:20:00,51.8,51.82,51.79,51.8,116244.0,40.9731,40.9889,40.9652,40.9731,116244.0
2016-11-04 13:30:00,51.8,51.83,51.79,51.82,117020.0,40.9731,40.9968,40.9652,40.9889,117020.0
2016-11-04 13:40:00,51.82,51.83,51.79,51.81,140295.0,40.9889,40.9968,40.9652,40.981,140295.0
2016-11-04 13:50:00,51.81,51.82,51.74,51.8,1355504.0,40.981,40.9889,40.9257,40.9731,1355504.0
2016-11-04 14:00:00,51.8,51.83,51.8,51.82,189863.0,40.9731,40.9968,40.9731,40.9889,189863.0
2016-11-04 14:10:00,51.81,51.84,51.81,51.82,102481.0,40.981,41.0048,40.981,40.9889,102481.0
2016-11-04 14:20:00,51.83,51.86,51.81,51.85,72954.0,40.9968,41.0206,40.981,41.0127,72954.0
2016-11-04 14:30:00,51.84,51.84,51.79,51.79,184031.0,41.0048,41.0048,40.9652,40.9652,184031.0
2016-11-04 14:40:00,51.8,51.82,51.75,51.76,187913.0,40.9731,40.9889,40.9336,40.9415,187913.0
2016-11-04 14:50:00,51.76,51.8,51.75,51.79,505541.0,40.9415,40.9731,40.9336,40.9652,505541.0
2016-11-04 15:00:00,51.79,51.79,51.72,51.72,213152.0,40.9652,40.9652,40.9098,40.9098,213152.0
2016-11-04 15:10:00,51.71,51.75,51.71,51.73,215109.0,40.9019,40.9336,40.9019,40.9177,215109.0
2016-11-04 15:20:00,51.73,51.74,51.7,51.7,245100.0,40.9177,40.9257,40.894,40.894,245100.0
2016-11-04 15:30:00,51.7,51.71,51.63,51.65,613767.0,40.894,40.9019,40.8386,40.8545,613767.0
2016-11-04 15:40:00,51.65,51.65,51.58,51.62,671108.0,40.8545,40.8545,40.7991,40.8307,671108.0
2016-11-04 15:50:00,51.61,51.63,51.57,51.6,1299274.0,40.8228,40.8386,40.7912,40.8149,1299274.0
2016-11-07 09:30:00,52.05,52.19,52.02,52.16,502629.0,41.1709,41.2816,41.1471,41.2579,502629.0
2016-11-07 09:40:00,52.16,52.23,52.16,52.23,502704.0,41.2579,41.3132,41.2579,41.3132,502704.0
2016-11-07 09:50:00,52.23,52.24,52.21,52.24,257945.0,41.3132,41.3211,41.2974,41.3211,257945.0
2016-11-07 10:00:00,52.25,52.25,52.17,52.19,214005.0,41.3291,41.3291,41.2658,41.2816,214005.0
2016-11-07 10:10:00,52.19,52.24,52.18,52.22,227775.0,41.2816,41.3211,41.2737,41.3053,227775.0
2016-11-07 10:20:00,52.21,52.23,52.16,52.18,238958.0,41.2974,41.3132,41.2579,41.2737,238958.0
2016-11-07 10:30:00,52.18,52.3,52.17,52.29,433325.0,41.2737,41.3686,41.2658,41.3607,433325.0
2016-11-07 10:40:00,52.29,52.33,52.27,52.31,82674.0,41.3607,41.3923,41.3449,41.3765,82674.0
2016-11-07 10:50:00,52.32,52.37,52.31,52.35,151573.0,41.3844,41.424,41.3765,41.4082,151573.0
2016-11-07 11:00:00,52.36,52.39,52.34,52.39,111258.0,41.4161,41.4398,41.4002,41.4398,111258.0
2016-11-07 11:10:00,52.38,52.39,52.33,52.35,87338.0,41.4319,41.4398,41.3923,41.4082,87338.0
2016-11-07 11:20:00,52.34,52.39,52.34,52.35,90521.0,41.4002,41.4398,41.4002,41.4082,90521.0
2016-11-07 11:30:00,52.36,52.42,52.35,52.41,129588.0,41.4161,41.4635,41.4082,41.4556,129588.0
2016-11-07 11:40:00,52.41,52.45,52.4,52.43,131638.0,41.4556,41.4873,41.4477,41.4714,131638.0
2016-11-07 11:50:00,52.42,52.47,52.41,52.45,128980.0,41.4635,41.5031,41.4556,41.4873,128980.0
2016-11-07 12:00:00,52.46,52.48,52.43,52.43,165922.0,41.4952,41.511,41.4714,41.4714,165922.0
2016-11-07 12:10:00,52.43,52.46,52.42,52.44,129066.0,41.4714,41.4952,41.4635,41.4793,129066.0
2016-11-07 12:20:00,52.44,52.48,52.42,52.46,153609.0,41.4793,41.511,41.4635,41.4952,153609.0
2016-11-07 12:30:00,52.46,52.47,52.42,52.43,67644.0,41.4952,41.5031,41.4635,41.4714,67644.0
2016-11-07 12:40:00,52.43,52.45,52.42,52.43,65418.0,41.4714,41.4873,41.4635,41.4714,65418.0
2016-11-07 12:50:00,52.44,52.45,52.41,52.44,189799.0,41.4793,41.4873,41.4556,41.4793,189799.0
2016-11-07 13:00:00,52.44,52.45,52.42,52.45,94765.0,41.4793,41.4873,41.4635,41.4873,94765.0
2016-11-07 13:10:00,52.44,52.45,52.41,52.43,57056.0,41.4793,41.4873,41.4556,41.4714,57056.0
2016-11-07 13:20:00,52.43,52.47,52.43,52.45,59854.0,41.4714,41.5031,41.4714,41.4873,59854.0
2016-11-07 13:30:00,52.46,52.49,52.45,52.47,124516.0,41.4952,41.5189,41.4873,41.5031,124516.0
2016-11-07 13:40:00,52.47,52.49,52.45,52.49,158146.0,41.5031,41.5189,41.4873,41.5189,158146.0
2016-11-07 13:50:00,52.49,52.51,52.47,52.5,263620.0,41.5189,41.5347,41.5031,41.5268,263620.0
2016-11-07 14:00:00,52.49,52.51,52.45,52.46,158759.0,41.5189,41.5347,41.4873,41.4952,158759.0
2016-11-07 14:10:00,52.47,52.48,52.43,52.47,325531.0,41.5031,41.511,41.4714,41.5031,325531.0
2016-11-07 14:20:00,52.46,52.48,52.44,52.45,68092.0,41.4952,41.511,41.4793,41.4873,68092.0
2016-11-07 14:30:00,52.46,52.46,52.43,52.44,482769.0,41.4952,41.4952,41.4714,41.4793,482769.0
2016-11-07 14:40:00,52.44,52.44,52.37,52.38,913915.0,41.4793,41.4793,41.424,41.4319,913915.0
2016-11-07 14:50:00,52.38,52.41,52.37,52.39,187687.0,41.4319,41.4556,41.424,41.4398,187687.0
2016-11-07 15:00:00,52.39,52.39,52.34,52.37,135737.0,41.4398,41.4398,41.4002,41.424,135737.0
2016-11-07 15:10:00,52.37,52.42,52.36,52.41,125334.0,41.424,41.4635,41.4161,41.4556,125334.0
2016-11-07 15:20:00,52.4,52.44,52.4,52.43,225580.0,41.4477,41.4793,41.4477,41.4714,225580.0
2016-11-07 15:30:00,52.42,52.43,52.36,52.39,318335.0,41.4635,41.4714,41.4161,41.4398,318335.0
2016-11-07 15:40:00,52.39,52.49,52.38,52.48,362910.0,41.4398,41.5189,41.4319,41.511,362910.0
2016-11-07 15:50:00,52.48,52.51,52.46,52.5,1132174.0,41.511,41.5347,41.4952,41.5268,1132174.0
2016-11-08 09:30:00,52.1,52.38,52.05,52.38,1493782.0,41.2104,41.4319,41.1709,41.4319,1493782.0
2016-11-08 09:40:00,52.38,52.48,52.34,52.45,677989.0,41.4319,41.511,41.4002,41.4873,677989.0
2016-11-08 09:50:00,52.45,52.51,52.43,52.51,381465.0,41.4873,41.5347,41.4714,41.5347,381465.0
2016-11-08 10:00:00,52.5,52.54,52.49,52.51,160131.0,41.5268,41.5584,41.5189,41.5347,160131.0
2016-11-08 10:10:00,52.51,52.58,52.5,52.56,123175.0,41.5347,41.5901,41.5268,41.5743,123175.0
2016-11-08 10:20:00,52.55,52.57,52.5,52.52,132621.0,41.5664,41.5822,41.5268,41.5426,132621.0
2016-11-08 10:30:00,52.51,52.53,52.46,52.46,266583.0,41.5347,41.5505,41.4952,41.4952,266583.0
2016-11-08 10:40:00,52.46,52.5,52.44,52.46,192511.0,41.4952,41.5268,41.4793,41.4952,192511.0
2016-11-08 10:50:00,52.46,52.49,52.43,52.45,246848.0,41.4952,41.5189,41.4714,41.4873,246848.0
2016-11-08 11:00:00,52.45,52.55,52.45,52.53,169889.0,41.4873,41.5664,41.4873,41.5505,169889.0
2016-11-08 11:10:00,52.53,52.59,52.52,52.58,136859.0,41.5505,41.598,41.5426,41.5901,136859.0
2016-11-08 11:20:00,52.58,52.59,52.52,52.55,159406.0,41.5901,41.598,41.5426,41.5664,159406.0
2016-11-08 11:30:00,52.55,52.61,52.54,52.58,188027.0,41.5664,41.6138,41.5584,41.5901,188027.0
2016-11-08 11:40:00,52.58,52.61,52.57,52.6,115072.0,41.5901,41.6138,41.5822,41.6059,115072.0
2016-11-08 11:50:00,52.6,52.64,52.6,52.64,70060.0,41.6059,41.6375,41.6059,41.6375,70060.0
2016-11-08 12:00:00,52.64,52.75,52.64,52.75,270788.0,41.6375,41.7246,41.6375,41.7246,270788.0
2016-11-08 12:10:00,52.75,52.78,52.71,52.73,262019.0,41.7246,41.7483,41.6929,41.7087,262019.0
2016-11-08 12:20:00,52.73,52.78,52.72,52.77,157001.0,41.7087,41.7483,41.7008,41.7404,157001.0
2016-11-08 12:30:00,52.76,52.76,52.74,52.76,140775.0,41.7325,41.7325,41.7166,41.7325,140775.0
2016-11-08 12:40:00,52.76,52.78,52.75,52.78,145120.0,41.7325,41.7483,41.7246,41.7483,145120.0
2016-11-08 12:50:00,52.78,52.85,52.78,52.85,119808.0,41.7483,41.8036,41.7483,41.8036,119808.0
2016-11-08 13:00:00,52.84,52.86,52.74,52.77,167999.0,41.7957,41.8116,41.7166,41.7404,167999.0
2016-11-08 13:10:00,52.77,52.82,52.76,52.81,119510.0,41.7404,41.7799,41.7325,41.772,119510.0
2016-11-08 13:20:00,52.8,52.83,52.78,52.8,232046.0,41.7641,41.7878,41.7483,41.7641,232046.0
2016-11-08 13:30:00,52.8,52.83,52.77,52.81,236295.0,41.7641,41.7878,41.7404,41.772,236295.0
2016-11-08 13:40:00,52.81,52.84,52.8,52.81,166633.0,41.772,41.7957,41.7641,41.772,166633.0
2016-11-08 13:50:00,52.81,52.82,52.76,52.79,75310.0,41.772,41.7799,41.7325,41.7562,75310.0
2016-11-08 14:00:00,52.79,52.82,52.78,52.8,234851.0,41.7562,41.7799,41.7483,41.7641,234851.0
2016-11-08 14:10:00,52.79,52.8,52.74,52.77,204677.0,41.7562,41.7641,41.7166,41.7404,204677.0
2016-11-08 14:20:00,52.77,52.81,52.75,52.8,113175.0,41.7404,41.772,41.7246,41.7641,113175.0
2016-11-08 14:30:00,52.8,52.81,52.72,52.75,164624.0,41.7641,41.772,41.7008,41.7246,164624.0
2016-11-08 14:40:00,52.75,52.75,52.69,52.74,316409.0,41.7246,41.7246,41.6771,41.7166,316409.0
2016-11-08 14:50:00,52.74,52.79,52.74,52.76,196323.0,41.7166,41.7562,41.7166,41.7325,196323.0
2016-11-08 15:00:00,52.76,52.83,52.75,52.83,141378.0,41.7325,41.7878,41.7246,41.7878,141378.0
2016-11-08 15:10:00,52.83,52.85,52.8,52.82,374226.0,41.7878,41.8036,41.7641,41.7799,374226.0
2016-11-08 15:20:00,52.81,52.83,52.78,52.79,227977.0,41.772,41.7878,41.7483,41.7562,227977.0
2016-11-08 15:30:00,52.78,52.84,52.78,52.82,583673.0,41.7483,41.7957,41.7483,41.7799,583673.0
2016-11-08 15:40:00,52.82,52.84,52.79,52.79,575110.0,41.7799,41.7957,41.7562,41.7562,575110.0
2016-11-08 15:50:00,52.8,52.8,52.67,52.72,2631298.0,41.7641,41.7641,41.6613,41.7008,2631298.0
2016-11-09 09:30:00,51.71,51.71,51.27,51.34,3379551.0,40.9019,40.9019,40.5539,40.6093,3379551.0
2016-11-09 09:40:00,51.35,51.83,51.35,51.79,2971256.0,40.6172,40.9968,40.6172,40.9652,2971256.0
2016-11-09 09:50:00,51.78,51.87,51.71,51.8,1540888.0,40.9573,41.0285,40.9019,40.9731,1540888.0
2016-11-09 10:00:00,51.8,51.86,51.72,51.83,1512796.0,40.9731,41.0206,40.9098,40.9968,1512796.0
2016-11-09 10:10:00,51.83,51.84,51.73,51.78,896280.0,40.9968,41.0048,40.9177,40.9573,896280.0
2016-11-09 10:20:00,51.78,51.83,51.74,51.8,678513.0,40.9573,40.9968,40.9257,40.9731,678513.0
2016-11-09 10:30:00,51.8,51.8,51.68,51.72,1590515.0,40.9731,40.9731,40.8782,40.9098,1590515.0
2016-11-09 10:40:00,51.72,51.72,51.61,51.62,926255.0,40.9098,40.9098,40.8228,40.8307,926255.0
2016-11-09 10:50:00,51.62,51.73,51.61,51.67,951591.0,40.8307,40.9177,40.8228,40.8703,951591.0
2016-11-09 11:00:00,51.66,51.74,51.66,51.72,838530.0,40.8624,40.9257,40.8624,40.9098,838530.0
2016-11-09 11:10:00,51.71,51.87,51.71,51.84,523925.0,40.9019,41.0285,40.9019,41.0048,523925.0
2016-11-09 11:20:00,51.84,51.88,51.8,51.88,835510.0,41.0048,41.0364,40.9731,41.0364,835510.0
2016-11-09 11:30:00,51.88,51.99,51.88,51.98,849787.0,41.0364,41.1234,41.0364,41.1155,849787.0
2016-11-09 11:40:00,51.98,52.06,51.89,52.05,665777.0,41.1155,41.1788,41.0443,41.1709,665777.0
2016-11-09 11:50:00,52.06,52.12,52.0,52.0,791203.0,41.1788,41.2262,41.1313,41.1313,791203.0
2016-11-09 12:00:00,52.01,52.03,51.94,51.95,562577.0,41.1392,41.155,41.0839,41.0918,562577.0
2016-11-09 12:10:00,51.96,51.97,51.92,51.93,372674.0,41.0997,41.1076,41.068,41.0759,372674.0
2016-11-09 12:20:00,51.94,51.96,51.91,51.95,369687.0,41.0839,41.0997,41.0601,41.0918,369687.0
2016-11-09 12:30:00,51.94,52.08,51.93,52.04,352342.0,41.0839,41.1946,41.0759,41.163,352342.0
2016-11-09 12:40:00,52.04,52.07,51.94,51.96,252137.0,41.163,41.1867,41.0839,41.0997,252137.0
2016-11-09 12:50:00,51.97,52.05,51.95,52.03,242748.0,41.1076,41.1709,41.0918,41.155,242748.0
2016-11-09 13:00:00,52.02,52.1,52.0,52.02,309470.0,41.1471,41.2104,41.1313,41.1471,309470.0
2016-11-09 13:10:00,52.02,52.06,51.97,51.98,321455.0,41.1471,41.1788,41.1076,41.1155,321455.0
2016-11-09 13:20:00,51.98,51.98,51.79,51.81,948237.0,41.1155,41.1155,40.9652,40.981,948237.0
2016-11-09 13:30:00,51.82,51.88,51.81,51.83,852415.0,40.9889,41.0364,40.981,40.9968,852415.0
2016-11-09 13:40:00,51.83,51.96,51.82,51.96,339052.0,40.9968,41.0997,40.9889,41.0997,339052.0
2016-11-09 13:50:00,51.96,51.97,51.89,51.9,250669.0,41.0997,41.1076,41.0443,41.0522,250669.0
2016-11-09 14:00:00,51.9,51.91,51.85,51.87,545861.0,41.0522,41.0601,41.0127,41.0285,545861.0
2016-11-09 14:10:00,51.86,51.93,51.85,51.89,416806.0,41.0206,41.0759,41.0127,41.0443,416806.0
2016-11-09 14:20:00,51.9,51.95,51.89,51.94,354598.0,41.0522,41.0918,41.0443,41.0839,354598.0
2016-11-09 14:30:00,51.94,52.11,51.93,52.11,340151.0,41.0839,41.2183,41.0759,41.2183,340151.0
2016-11-09 14:40:00,52.12,52.15,52.03,52.08,458856.0,41.2262,41.25,41.155,41.1946,458856.0
2016-11-09 14:50:00,52.09,52.09,52.0,52.03,530050.0,41.2025,41.2025,41.1313,41.155,530050.0
2016-11-09 15:00:00,52.03,52.08,52.02,52.07,341487.0,41.155,41.1946,41.1471,41.1867,341487.0
2016-11-09 15:10:00,52.08,52.12,52.05,52.1,475960.0,41.1946,41.2262,41.1709,41.2104,475960.0
2016-11-09 15:20:00,52.11,52.14,52.07,52.1,640649.0,41.2183,41.242,41.1867,41.2104,640649.0
2016-11-09 15:30:00,52.1,52.11,52.01,52.03,695591.0,41.2104,41.2183,41.1392,41.155,695591.0
2016-11-09 15:40:00,52.03,52.06,51.98,52.04,1084554.0,41.155,41.1788,41.1155,41.163,1084554.0
2016-11-09 15:50:00,52.03,52.06,51.97,52.0,2101739.0,41.155,41.1788,41.1076,41.1313,2101739.0
2016-11-10 09:30:00,52.0,52.0,51.14,51.15,4838624.0,41.1313,41.1313,40.4511,40.459,4838624.0
2016-11-10 09:40:00,51.15,51.21,50.99,50.99,2198066.0,40.459,40.5064,40.3324,40.3324,2198066.0
2016-11-10 09:50:00,50.99,51.01,50.73,50.78,5037044.0,40.3324,40.3482,40.1268,40.1663,5037044.0
2016-11-10 10:00:00,50.78,50.81,50.71,50.79,1745278.0,40.1663,40.19,40.1109,40.1742,1745278.0
2016-11-10 10:10:00,50.78,50.81,50.62,50.63,3728182.0,40.1663,40.19,40.0397,40.0477,3728182.0
2016-11-10 10:20:00,50.63,50.7,50.55,50.62,2466298.0,40.0477,40.103,39.9844,40.0397,2466298.0
2016-11-10 10:30:00,50.62,50.68,50.57,50.61,1286678.0,40.0397,40.0872,40.0002,40.0318,1286678.0
2016-11-10 10:40:00,50.62,50.85,50.6,50.8,2416131.0,40.0397,40.2217,40.0239,40.1821,2416131.0
2016-11-10 10:50:00,50.8,50.81,50.64,50.69,1009802.0,40.1821,40.19,40.0556,40.0951,1009802.0
2016-11-10 11:00:00,50.68,50.74,50.57,50.6,1534049.0,40.0872,40.1347,40.0002,40.0239,1534049.0
2016-11-10 11:10:00,50.6,50.65,50.57,50.61,1013284.0,40.0239,40.0635,40.0002,40.0318,1013284.0
2016-11-10 11:20:00,50.61,50.63,50.56,50.58,979080.0,40.0318,40.0477,39.9923,40.0081,979080.0
2016-11-10 11:30:00,50.58,50.67,50.56,50.58,1039004.0,40.0081,40.0793,39.9923,40.0081,1039004.0
2016-11-10 11:40:00,50.58,50.7,50.57,50.63,835209.0,40.0081,40.103,40.0002,40.0477,835209.0
2016-11-10 11:50:00,50.63,50.66,50.52,50.53,885672.0,40.0477,40.0714,39.9607,39.9686,885672.0
2016-11-10 12:00:00,50.54,50.64,50.49,50.59,975979.0,39.9765,40.0556,39.9369,40.016,975979.0
2016-11-10 12:10:00,50.59,50.69,50.56,50.63,499335.0,40.016,40.0951,39.9923,40.0477,499335.0
2016-11-10 12:20:00,50.62,50.63,50.54,50.63,606866.0,40.0397,40.0477,39.9765,40.0477,606866.0
2016-11-10 12:30:00,50.63,50.65,50.59,50.63,479301.0,40.0477,40.0635,40.016,40.0477,479301.0
2016-11-10 12:40:00,50.63,50.64,50.52,50.57,348253.0,40.0477,40.0556,39.9607,40.0002,348253.0
2016-11-10 12:50:00,50.57,50.77,50.56,50.75,558817.0,40.0002,40.1584,39.9923,40.1426,558817.0
2016-11-10 13:00:00,50.75,50.79,50.7,50.79,318312.0,40.1426,40.1742,40.103,40.1742,318312.0
2016-11-10 13:10:00,50.79,50.82,50.74,50.77,704616.0,40.1742,40.1979,40.1347,40.1584,704616.0
2016-11-10 13:20:00,50.78,50.8,50.69,50.74,581560.0,40.1663,40.1821,40.0951,40.1347,581560.0
2016-11-10 13:30:00,50.74,50.76,50.68,50.69,379733.0,40.1347,40.1505,40.0872,40.0951,379733.0
2016-11-10 13:40:00,50.69,50.74,50.66,50.74,314287.0,40.0951,40.1347,40.0714,40.1347,314287.0
2016-11-10 13:50:00,50.74,50.78,50.71,50.73,953190.0,40.1347,40.1663,40.1109,40.1268,953190.0
2016-11-10 14:00:00,50.73,50.77,50.72,50.75,614299.0,40.1268,40.1584,40.1188,40.1426,614299.0
2016-11-10 14:10:00,50.75,50.75,50.68,50.69,468113.0,40.1426,40.1426,40.0872,40.0951,468113.0
2016-11-10 14:20:00,50.69,50.74,50.64,50.65,1225552.0,40.0951,40.1347,40.0556,40.0635,1225552.0
2016-11-10 14:30:00,50.65,50.69,50.63,50.66,695353.0,40.0635,40.0951,40.0477,40.0714,695353.0
2016-11-10 14:40:00,50.66,50.69,50.61,50.67,429882.0,40.0714,40.0951,40.0318,40.0793,429882.0
2016-11-10 14:50:00,50.66,50.67,50.62,50.65,336618.0,40.0714,40.0793,40.0397,40.0635,336618.0
2016-11-10 15:00:00,50.65,50.68,50.64,50.68,743549.0,40.0635,40.0872,40.0556,40.0872,743549.0
2016-11-10 15:10:00,50.68,50.69,50.63,50.64,355018.0,40.0872,40.0951,40.0477,40.0556,355018.0
2016-11-10 15:20:00,50.64,50.65,50.53,50.57,1507712.0,40.0556,40.0635,39.9686,40.0002,1507712.0
2016-11-10 15:30:00,50.57,50.59,50.53,50.55,1197121.0,40.0002,40.016,39.9686,39.9844,1197121.0
2016-11-10 15:40:00,50.55,50.6,50.52,50.6,2252254.0,39.9844,40.0239,39.9607,40.0239,2252254.0
2016-11-10 15:50:00,50.6,50.65,50.58,50.6,3715339.0,40.0239,40.0635,40.0081,40.0239,3715339.0
2016-11-11 09:30:00,50.45,50.57,50.21,50.22,1482606.0,39.9053,40.0002,39.7154,39.7234,1482606.0
2016-11-11 09:40:00,50.23,50.58,50.23,50.56,1780520.0,39.7313,40.0081,39.7313,39.9923,1780520.0
2016-11-11 09:50:00,50.57,50.63,50.48,50.49,800136.0,40.0002,40.0477,39.929,39.9369,800136.0
2016-11-11 10:00:00,50.5,50.59,50.49,50.53,1093824.0,39.9448,40.016,39.9369,39.9686,1093824.0
2016-11-11 10:10:00,50.53,50.57,50.44,50.48,604552.0,39.9686,40.0002,39.8974,39.929,604552.0
2016-11-11 10:20:00,50.48,50.51,50.43,50.46,463647.0,39.929,39.9527,39.8895,39.9132,463647.0
2016-11-11 10:30:00,50.47,50.55,50.45,50.54,593628.0,39.9211,39.9844,39.9053,39.9765,593628.0
2016-11-11 10:40:00,50.53,50.59,50.5,50.51,653760.0,39.9686,40.016,39.9448,39.9527,653760.0
2016-11-11 10:50:00,50.51,50.58,50.49,50.57,463862.0,39.9527,40.0081,39.9369,40.0002,463862.0
2016-11-11 11:00:00,50.57,50.58,50.52,50.54,365687.0,40.0002,40.0081,39.9607,39.9765,365687.0
2016-11-11 11:10:00,50.54,50.56,50.52,50.53,339001.0,39.9765,39.9923,39.9607,39.9686,339001.0
2016-11-11 11:20:00,50.52,50.55,50.49,50.55,342467.0,39.9607,39.9844,39.9369,39.9844,342467.0
2016-11-11 11:30:00,50.55,50.58,50.48,50.51,1225153.0,39.9844,40.0081,39.929,39.9527,1225153.0
2016-11-11 11:40:00,50.51,50.53,50.46,50.48,387927.0,39.9527,39.9686,39.9132,39.929,387927.0
2016-11-11 11:50:00,50.48,50.58,50.48,50.56,241953.0,39.929,40.0081,39.929,39.9923,241953.0
2016-11-11 12:00:00,50.56,50.64,50.53,50.64,332182.0,39.9923,40.0556,39.9686,40.0556,332182.0
2016-11-11 12:10:00,50.64,50.68,50.61,50.64,165686.0,40.0556,40.0872,40.0318,40.0556,165686.0
2016-11-11 12:20:00,50.64,50.66,50.6,50.66,127397.0,40.0556,40.0714,40.0239,40.0714,127397.0
2016-11-11 12:30:00,50.66,50.71,50.62,50.65,182370.0,40.0714,40.1109,40.0397,40.0635,182370.0
2016-11-11 12:40:00,50.66,50.68,50.62,50.63,259580.0,40.0714,40.0872,40.0397,40.0477,259580.0
2016-11-11 12:50:00,50.62,50.63,50.58,50.6,145379.0,40.0397,40.0477,40.0081,40.0239,145379.0
2016-11-11 13:00:00,50.6,50.61,50.55,50.57,86426.0,40.0239,40.0318,39.9844,40.0002,86426.0
2016-11-11 13:10:00,50.58,50.6,50.55,50.55,65539.0,40.0081,40.0239,39.9844,39.9844,65539.0
2016-11-11 13:20:00,50.55,50.59,50.51,50.55,1235373.0,39.9844,40.016,39.9527,39.9844,1235373.0
2016-11-11 13:30:00,50.55,50.58,50.52,50.53,257344.0,39.9844,40.0081,39.9607,39.9686,257344.0
2016-11-11 13:40:00,50.53,50.56,50.52,50.55,154131.0,39.9686,39.9923,39.9607,39.9844,154131.0
2016-11-11 13:50:00,50.55,50.55,50.4,50.41,793565.0,39.9844,39.9844,39.8657,39.8736,793565.0
2016-11-11 14:00:00,50.41,50.47,50.39,50.45,167887.0,39.8736,39.9211,39.8578,39.9053,167887.0
2016-11-11 14:10:00,50.45,50.49,50.42,50.48,145827.0,39.9053,39.9369,39.8816,39.929,145827.0
2016-11-11 14:20:00,50.48,50.52,50.45,50.47,151002.0,39.929,39.9607,39.9053,39.9211,151002.0
2016-11-11 14:30:00,50.47,50.48,50.44,50.46,348210.0,39.9211,39.929,39.8974,39.9132,348210.0
2016-11-11 14:40:00,50.46,50.51,50.45,50.46,266000.0,39.9132,39.9527,39.9053,39.9132,266000.0
2016-11-11 14:50:00,50.47,50.48,50.4,50.41,246783.0,39.9211,39.929,39.8657,39.8736,246783.0
2016-11-11 15:00:00,50.41,50.45,50.38,50.42,271905.0,39.8736,39.9053,39.8499,39.8816,271905.0
2016-11-11 15:10:00,50.42,50.48,50.41,50.44,224066.0,39.8816,39.929,39.8736,39.8974,224066.0
2016-11-11 15:20:00,50.44,50.49,50.44,50.48,151264.0,39.8974,39.9369,39.8974,39.929,151264.0
2016-11-11 15:30:00,50.49,50.51,50.46,50.47,283335.0,39.9369,39.9527,39.9132,39.9211,283335.0
2016-11-11 15:40:00,50.47,50.55,50.46,50.53,476317.0,39.9211,39.9844,39.9132,39.9686,476317.0
2016-11-11 15:50:00,50.53,50.57,50.51,50.53,1372634.0,39.9686,40.0002,39.9527,39.9686,1372634.0
2016-11-14 09:30:00,50.54,50.58,50.39,50.53,782735.0,39.9765,40.0081,39.8578,39.9686,782735.0
2016-11-14 09:40:00,50.54,50.55,50.38,50.39,610984.0,39.9765,39.9844,39.8499,39.8578,610984.0
2016-11-14 09:50:00,50.4,50.41,50.31,50.34,448188.0,39.8657,39.8736,39.7945,39.8183,448188.0
2016-11-14 10:00:00,50.35,50.39,50.25,50.36,444637.0,39.8262,39.8578,39.7471,39.8341,444637.0
2016-11-14 10:10:00,50.36,50.4,50.33,50.38,556208.0,39.8341,39.8657,39.8104,39.8499,556208.0
2016-11-14 10:20:00,50.39,50.44,50.37,50.4,520520.0,39.8578,39.8974,39.842,39.8657,520520.0
2016-11-14 10:30:00,50.41,50.43,50.36,50.36,317321.0,39.8736,39.8895,39.8341,39.8341,317321.0
2016-11-14 10:40:00,50.35,50.41,50.33,50.38,350544.0,39.8262,39.8736,39.8104,39.8499,350544.0
2016-11-14 10:50:00,50.38,50.4,50.29,50.35,320231.0,39.8499,39.8657,39.7787,39.8262,320231.0
2016-11-14 11:00:00,50.34,50.39,50.31,50.34,444806.0,39.8183,39.8578,39.7945,39.8183,444806.0
2016-11-14 11:10:00,50.34,50.36,50.31,50.34,373516.0,39.8183,39.8341,39.7945,39.8183,373516.0
2016-11-14 11:20:00,50.34,50.34,50.27,50.31,320079.0,39.8183,39.8183,39.7629,39.7945,320079.0
2016-11-14 11:30:00,50.31,50.34,50.25,50.33,277624.0,39.7945,39.8183,39.7471,39.8104,277624.0
2016-11-14 11:40:00,50.33,50.35,50.3,50.33,249739.0,39.8104,39.8262,39.7866,39.8104,249739.0
2016-11-14 11:50:00,50.34,50.38,50.31,50.32,404505.0,39.8183,39.8499,39.7945,39.8025,404505.0
2016-11-14 12:00:00,50.33,50.35,50.25,50.26,680382.0,39.8104,39.8262,39.7471,39.755,680382.0
2016-11-14 12:10:00,50.27,50.32,50.26,50.3,226132.0,39.7629,39.8025,39.755,39.7866,226132.0
2016-11-14 12:20:00,50.3,50.31,50.26,50.3,381508.0,39.7866,39.7945,39.755,39.7866,381508.0
2016-11-14 12:30:00,50.29,50.31,50.26,50.31,389847.0,39.7787,39.7945,39.755,39.7945,389847.0
2016-11-14 12:40:00,50.3,50.33,50.27,50.32,523379.0,39.7866,39.8104,39.7629,39.8025,523379.0
2016-11-14 12:50:00,50.32,50.36,50.3,50.35,392280.0,39.8025,39.8341,39.7866,39.8262,392280.0
2016-11-14 13:00:00,50.34,50.36,50.31,50.34,510211.0,39.8183,39.8341,39.7945,39.8183,510211.0
2016-11-14 13:10:00,50.35,50.35,50.29,50.32,489341.0,39.8262,39.8262,39.7787,39.8025,489341.0
2016-11-14 13:20:00,50.32,50.35,50.31,50.33,238372.0,39.8025,39.8262,39.7945,39.8104,238372.0
2016-11-14 13:30:00,50.34,50.41,50.33,50.38,228139.0,39.8183,39.8736,39.8104,39.8499,228139.0
2016-11-14 13:40:00,50.38,50.41,50.33,50.4,533594.0,39.8499,39.8736,39.8104,39.8657,533594.0
2016-11-14 13:50:00,50.4,50.41,50.37,50.38,273619.0,39.8657,39.8736,39.842,39.8499,273619.0
2016-11-14 14:00:00,50.39,50.5,50.37,50.49,285761.0,39.8578,39.9448,39.842,39.9369,285761.0
2016-11-14 14:10:00,50.49,50.54,50.48,50.52,294816.0,39.9369,39.9765,39.929,39.9607,294816.0
2016-11-14 14:20:00,50.51,50.55,50.5,50.5,435462.0,39.9527,39.9844,39.9448,39.9448,435462.0
2016-11-14 14:30:00,50.51,50.54,50.48,50.5,233413.0,39.9527,39.9765,39.929,39.9448,233413.0
2016-11-14 14:40:00,50.5,50.52,50.45,50.5,236398.0,39.9448,39.9607,39.9053,39.9448,236398.0
2016-11-14 14:50:00,50.5,50.52,50.48,50.52,374838.0,39.9448,39.9607,39.929,39.9607,374838.0
2016-11-14 15:00:00,50.52,50.52,50.46,50.48,229391.0,39.9607,39.9607,39.9132,39.929,229391.0
2016-11-14 15:10:00,50.48,50.51,50.47,50.48,518910.0,39.929,39.9527,39.9211,39.929,518910.0
2016-11-14 15:20:00,50.48,50.51,50.45,50.47,545393.0,39.929,39.9527,39.9053,39.9211,545393.0
2016-11-14 15:30:00,50.47,50.5,50.43,50.45,678199.0,39.9211,39.9448,39.8895,39.9053,678199.0
2016-11-14 15:40:00,50.45,50.45,50.38,50.41,889131.0,39.9053,39.9053,39.8499,39.8736,889131.0
2016-11-14 15:50:00,50.4,50.45,50.39,50.44,1557453.0,39.8657,39.9053,39.8578,39.8974,1557453.0
2016-11-15 09:30:00,50.55,50.67,50.51,50.67,932715.0,39.9844,40.0793,39.9527,40.0793,932715.0
2016-11-15 09:40:00,50.68,50.68,50.59,50.6,736696.0,40.0872,40.0872,40.016,40.0239,736696.0
2016-11-15 09:50:00,50.6,50.63,50.53,50.53,697310.0,40.0239,40.0477,39.9686,39.9686,697310.0
2016-11-15 10:00:00,50.53,50.58,50.48,50.54,731631.0,39.9686,40.0081,39.929,39.9765,731631.0
2016-11-15 10:10:00,50.54,50.56,50.46,50.48,830905.0,39.9765,39.9923,39.9132,39.929,830905.0
2016-11-15 10:20:00,50.49,50.59,50.49,50.59,427796.0,39.9369,40.016,39.9369,40.016,427796.0
2016-11-15 10:30:00,50.59,50.62,50.52,50.52,594201.0,40.016,40.0397,39.9607,39.9607,594201.0
2016-11-15 10:40:00,50.53,50.62,50.52,50.56,349882.0,39.9686,40.0397,39.9607,39.9923,349882.0
2016-11-15 10:50:00,50.56,50.66,50.54,50.62,328403.0,39.9923,40.0714,39.9765,40.0397,328403.0
2016-11-15 11:00:00,50.62,50.64,50.59,50.62,276909.0,40.0397,40.0556,40.016,40.0397,276909.0
2016-11-15 11:10:00,50.63,50.64,50.58,50.62,334719.0,40.0477,40.0556,40.0081,40.0397,334719.0
2016-11-15 11:20:00,50.62,50.63,50.6,50.63,422059.0,40.0397,40.0477,40.0239,40.0477,422059.0
2016-11-15 11:30:00,50.63,50.64,50.56,50.58,227185.0,40.0477,40.0556,39.9923,40.0081,227185.0
2016-11-15 11:40:00,50.58,50.64,50.58,50.61,195824.0,40.0081,40.0556,40.0081,40.0318,195824.0
2016-11-15 11:50:00,50.62,50.68,50.6,50.64,211365.0,40.0397,40.0872,40.0239,40.0556,211365.0
2016-11-15 12:00:00,50.64,50.67,50.62,50.64,218996.0,40.0556,40.0793,40.0397,40.0556,218996.0
2016-11-15 12:10:00,50.65,50.69,50.64,50.66,187980.0,40.0635,40.0951,40.0556,40.0714,187980.0
2016-11-15 12:20:00,50.65,50.69,50.64,50.66,234997.0,40.0635,40.0951,40.0556,40.0714,234997.0
2016-11-15 12:30:00,50.65,50.68,50.63,50.66,169400.0,40.0635,40.0872,40.0477,40.0714,169400.0
2016-11-15 12:40:00,50.66,50.67,50.6,50.62,171526.0,40.0714,40.0793,40.0239,40.0397,171526.0
2016-11-15 12:50:00,50.62,50.63,50.59,50.6,174917.0,40.0397,40.0477,40.016,40.0239,174917.0
2016-11-15 13:00:00,50.6,50.65,50.59,50.63,96307.0,40.0239,40.0635,40.016,40.0477,96307.0
2016-11-15 13:10:00,50.63,50.66,50.62,50.65,125140.0,40.0477,40.0714,40.0397,40.0635,125140.0
2016-11-15 13:20:00,50.65,50.66,50.61,50.62,127073.0,40.0635,40.0714,40.0318,40.0397,127073.0
2016-11-15 13:30:00,50.62,50.65,50.61,50.64,226275.0,40.0397,40.0635,40.0318,40.0556,226275.0
2016-11-15 13:40:00,50.63,50.68,50.62,50.66,104759.0,40.0477,40.0872,40.0397,40.0714,104759.0
2016-11-15 13:50:00,50.66,50.68,50.65,50.68,103002.0,40.0714,40.0872,40.0635,40.0872,103002.0
2016-11-15 14:00:00,50.68,50.73,50.67,50.73,227225.0,40.0872,40.1268,40.0793,40.1268,227225.0
2016-11-15 14:10:00,50.73,50.76,50.71,50.72,153906.0,40.1268,40.1505,40.1109,40.1188,153906.0
2016-11-15 14:20:00,50.72,50.74,50.71,50.71,138309.0,40.1188,40.1347,40.1109,40.1109,138309.0
2016-11-15 14:30:00,50.72,50.76,50.72,50.76,212336.0,40.1188,40.1505,40.1188,40.1505,212336.0
2016-11-15 14:40:00,50.76,50.8,50.75,50.77,300601.0,40.1505,40.1821,40.1426,40.1584,300601.0
2016-11-15 14:50:00,50.77,50.84,50.76,50.81,389063.0,40.1584,40.2138,40.1505,40.19,389063.0
2016-11-15 15:00:00,50.8,50.84,50.79,50.81,257640.0,40.1821,40.2138,40.1742,40.19,257640.0
2016-11-15 15:10:00,50.81,50.81,50.74,50.74,334013.0,40.19,40.19,40.1347,40.1347,334013.0
2016-11-15 15:20:00,50.75,50.78,50.74,50.75,349824.0,40.1426,40.1663,40.1347,40.1426,349824.0
2016-11-15 15:30:00,50.76,50.77,50.72,50.74,1060020.0,40.1505,40.1584,40.1188,40.1347,1060020.0
2016-11-15 15:40:00,50.73,50.76,50.72,50.75,979959.0,40.1268,40.1505,40.1188,40.1426,979959.0
2016-11-15 15:50:00,50.75,50.8,50.71,50.8,1835659.0,40.1426,40.1821,40.1109,40.1821,1835659.0
2016-11-16 09:30:00,50.77,50.91,50.76,50.84,689529.0,40.1584,40.2691,40.1505,40.2138,689529.0
2016-11-16 09:40:00,50.84,50.87,50.75,50.87,750178.0,40.2138,40.2375,40.1426,40.2375,750178.0
2016-11-16 09:50:00,50.87,50.87,50.82,50.84,294635.0,40.2375,40.2375,40.1979,40.2138,294635.0
2016-11-16 10:00:00,50.84,50.95,50.83,50.87,670406.0,40.2138,40.3008,40.2059,40.2375,670406.0
2016-11-16 10:10:00,50.87,50.91,50.85,50.86,233721.0,40.2375,40.2691,40.2217,40.2296,233721.0
2016-11-16 10:20:00,50.85,50.9,50.83,50.89,615675.0,40.2217,40.2612,40.2059,40.2533,615675.0
2016-11-16 10:30:00,50.88,50.99,50.87,50.92,638872.0,40.2454,40.3324,40.2375,40.277,638872.0
2016-11-16 10:40:00,50.93,50.94,50.89,50.92,380350.0,40.285,40.2929,40.2533,40.277,380350.0
2016-11-16 10:50:00,50.92,50.96,50.9,50.95,409763.0,40.277,40.3087,40.2612,40.3008,409763.0
2016-11-16 11:00:00,50.95,50.96,50.85,50.87,289702.0,40.3008,40.3087,40.2217,40.2375,289702.0
2016-11-16 11:10:00,50.87,50.89,50.85,50.88,228044.0,40.2375,40.2533,40.2217,40.2454,228044.0
2016-11-16 11:20:00,50.87,50.89,50.84,50.88,237844.0,40.2375,40.2533,40.2138,40.2454,237844.0
2016-11-16 11:30:00,50.88,50.94,50.85,50.89,304718.0,40.2454,40.2929,40.2217,40.2533,304718.0
2016-11-16 11:40:00,50.89,50.89,50.81,50.82,333880.0,40.2533,40.2533,40.19,40.1979,333880.0
2016-11-16 11:50:00,50.83,50.83,50.78,50.78,285440.0,40.2059,40.2059,40.1663,40.1663,285440.0
2016-11-16 12:00:00,50.79,50.81,50.77,50.79,229142.0,40.1742,40.19,40.1584,40.1742,229142.0
2016-11-16 12:10:00,50.8,50.81,50.75,50.78,111301.0,40.1821,40.19,40.1426,40.1663,111301.0
2016-11-16 12:20:00,50.79,50.8,50.72,50.72,535825.0,40.1742,40.1821,40.1188,40.1188,535825.0
2016-11-16 12:30:00,50.73,50.77,50.71,50.72,983490.0,40.1268,40.1584,40.1109,40.1188,983490.0
2016-11-16 12:40:00,50.72,50.74,50.71,50.73,987348.0,40.1188,40.1347,40.1109,40.1268,987348.0
2016-11-16 12:50:00,50.73,50.77,50.72,50.74,499891.0,40.1268,40.1584,40.1188,40.1347,499891.0
2016-11-16 13:00:00,50.74,50.75,50.7,50.71,191848.0,40.1347,40.1426,40.103,40.1109,191848.0
2016-11-16 13:10:00,50.72,50.74,50.69,50.71,343359.0,40.1188,40.1347,40.0951,40.1109,343359.0
2016-11-16 13:20:00,50.71,50.74,50.69,50.73,326957.0,40.1109,40.1347,40.0951,40.1268,326957.0
2016-11-16 13:30:00,50.72,50.74,50.71,50.73,162601.0,40.1188,40.1347,40.1109,40.1268,162601.0
2016-11-16 13:40:00,50.73,50.73,50.7,50.72,120217.0,40.1268,40.1268,40.103,40.1188,120217.0
2016-11-16 13:50:00,50.72,50.75,50.71,50.73,186909.0,40.1188,40.1426,40.1109,40.1268,186909.0
2016-11-16 14:00:00,50.73,50.74,50.7,50.74,287133.0,40.1268,40.1347,40.103,40.1347,287133.0
2016-11-16 14:10:00,50.73,50.74,50.71,50.73,141968.0,40.1268,40.1347,40.1109,40.1268,141968.0
2016-11-16 14:20:00,50.73,50.76,50.71,50.74,214457.0,40.1268,40.1505,40.1109,40.1347,214457.0
2016-11-16 14:30:00,50.74,50.76,50.73,50.76,105771.0,40.1347,40.1505,40.1268,40.1505,105771.0
2016-11-16 14:40:00,50.75,50.76,50.73,50.76,173784.0,40.1426,40.1505,40.1268,40.1505,173784.0
2016-11-16 14:50:00,50.76,50.78,50.74,50.76,116576.0,40.1505,40.1663,40.1347,40.1505,116576.0
2016-11-16 15:00:00,50.76,50.79,50.74,50.78,176730.0,40.1505,40.1742,40.1347,40.1663,176730.0
2016-11-16 15:10:00,50.77,50.81,50.76,50.8,166331.0,40.1584,40.19,40.1505,40.1821,166331.0
2016-11-16 15:20:00,50.81,50.82,50.79,50.8,361672.0,40.19,40.1979,40.1742,40.1821,361672.0
2016-11-16 15:30:00,50.8,50.83,50.8,50.81,391179.0,40.1821,40.2059,40.1821,40.19,391179.0
2016-11-16 15:40:00,50.82,50.84,50.8,50.81,338419.0,40.1979,40.2138,40.1821,40.19,338419.0
2016-11-16 15:50:00,50.82,50.82,50.78,50.79,1287726.0,40.1979,40.1979,40.1663,40.1742,1287726.0
2016-11-17 09:30:00,50.73,50.73,50.45,50.59,1207777.0,40.1268,40.1268,39.9053,40.016,1207777.0
2016-11-17 09:40:00,50.6,50.61,50.5,50.54,857981.0,40.0239,40.0318,39.9448,39.9765,857981.0
2016-11-17 09:50:00,50.54,50.59,50.49,50.57,518204.0,39.9765,40.016,39.9369,40.0002,518204.0
2016-11-17 10:00:00,50.58,50.59,50.53,50.57,493726.0,40.0081,40.016,39.9686,40.0002,493726.0
2016-11-17 10:10:00,50.57,50.6,50.55,50.59,637679.0,40.0002,40.0239,39.9844,40.016,637679.0
2016-11-17 10:20:00,50.59,50.6,50.53,50.55,308770.0,40.016,40.0239,39.9686,39.9844,308770.0
2016-11-17 10:30:00,50.55,50.58,50.54,50.56,280691.0,39.9844,40.0081,39.9765,39.9923,280691.0
2016-11-17 10:40:00,50.56,50.58,50.49,50.49,473564.0,39.9923,40.0081,39.9369,39.9369,473564.0
2016-11-17 10:50:00,50.49,50.52,50.47,50.49,410871.0,39.9369,39.9607,39.9211,39.9369,410871.0
2016-11-17 11:00:00,50.5,50.54,50.48,50.54,254229.0,39.9448,39.9765,39.929,39.9765,254229.0
2016-11-17 11:10:00,50.53,50.56,50.49,50.5,240654.0,39.9686,39.9923,39.9369,39.9448,240654.0
2016-11-17 11:20:00,50.51,50.53,50.48,50.52,226835.0,39.9527,39.9686,39.929,39.9607,226835.0
2016-11-17 11:30:00,50.52,50.57,50.5,50.57,397858.0,39.9607,40.0002,39.9448,40.0002,397858.0
2016-11-17 11:40:00,50.57,50.6,50.54,50.58,380853.0,40.0002,40.0239,39.9765,40.0081,380853.0
2016-11-17 11:50:00,50.58,50.6,50.55,50.57,439439.0,40.0081,40.0239,39.9844,40.0002,439439.0
2016-11-17 12:00:00,50.58,50.61,50.57,50.6,496327.0,40.0081,40.0318,40.0002,40.0239,496327.0
2016-11-17 12:10:00,50.6,50.66,50.59,50.62,563100.0,40.0239,40.0714,40.016,40.0397,563100.0
2016-11-17 12:20:00,50.62,50.67,50.62,50.66,528776.0,40.0397,40.0793,40.0397,40.0714,528776.0
2016-11-17 12:30:00,50.66,50.7,50.65,50.68,407767.0,40.0714,40.103,40.0635,40.0872,407767.0
2016-11-17 12:40:00,50.69,50.73,50.68,50.7,288917.0,40.0951,40.1268,40.0872,40.103,288917.0
2016-11-17 12:50:00,50.7,50.72,50.69,50.72,203741.0,40.103,40.1188,40.0951,40.1188,203741.0
2016-11-17 13:00:00,50.72,50.74,50.69,50.7,131628.0,40.1188,40.1347,40.0951,40.103,131628.0
2016-11-17 13:10:00,50.7,50.76,50.7,50.76,288551.0,40.103,40.1505,40.103,40.1505,288551.0
2016-11-17 13:20:00,50.76,50.77,50.74,50.76,150509.0,40.1505,40.1584,40.1347,40.1505,150509.0
2016-11-17 13:30:00,50.76,50.78,50.72,50.72,118866.0,40.1505,40.1663,40.1188,40.1188,118866.0
2016-11-17 13:40:00,50.72,50.75,50.7,50.73,219013.0,40.1188,40.1426,40.103,40.1268,219013.0
2016-11-17 13:50:00,50.73,50.73,50.67,50.68,201661.0,40.1268,40.1268,40.0793,40.0872,201661.0
2016-11-17 14:00:00,50.68,50.7,50.64,50.69,155990.0,40.0872,40.103,40.0556,40.0951,155990.0
2016-11-17 14:10:00,50.69,50.7,50.66,50.68,186872.0,40.0951,40.103,40.0714,40.0872,186872.0
2016-11-17 14:20:00,50.68,50.69,50.65,50.66,164054.0,40.0872,40.0951,40.0635,40.0714,164054.0
2016-11-17 14:30:00,50.66,50.67,50.64,50.66,169670.0,40.0714,40.0793,40.0556,40.0714,169670.0
2016-11-17 14:40:00,50.66,50.68,50.64,50.65,267829.0,40.0714,40.0872,40.0556,40.0635,267829.0
2016-11-17 14:50:00,50.65,50.67,50.62,50.66,243590.0,40.0635,40.0793,40.0397,40.0714,243590.0
2016-11-17 15:00:00,50.66,50.69,50.65,50.68,161048.0,40.0714,40.0951,40.0635,40.0872,161048.0
2016-11-17 15:10:00,50.68,50.71,50.67,50.69,241868.0,40.0872,40.1109,40.0793,40.0951,241868.0
2016-11-17 15:20:00,50.69,50.7,50.66,50.69,276544.0,40.0951,40.103,40.0714,40.0951,276544.0
2016-11-17 15:30:00,50.69,50.73,50.68,50.72,320676.0,40.0951,40.1268,40.0872,40.1188,320676.0
2016-11-17 15:40:00,50.72,50.73,50.7,50.73,551454.0,40.1188,40.1268,40.103,40.1268,551454.0
2016-11-17 15:50:00,50.72,50.73,50.67,50.7,1419035.0,40.1188,40.1268,40.0793,40.103,1419035.0
2016-11-18 09:30:00,50.67,50.69,50.54,50.61,834876.0,40.0793,40.0951,39.9765,40.0318,834876.0
2016-11-18 09:40:00,50.61,50.64,50.54,50.54,767884.0,40.0318,40.0556,39.9765,39.9765,767884.0
2016-11-18 09:50:00,50.53,50.57,50.5,50.55,430677.0,39.9686,40.0002,39.9448,39.9844,430677.0
2016-11-18 10:00:00,50.55,50.67,50.55,50.66,617881.0,39.9844,40.0793,39.9844,40.0714,617881.0
2016-11-18 10:10:00,50.66,50.7,50.64,50.69,360893.0,40.0714,40.103,40.0556,40.0951,360893.0
2016-11-18 10:20:00,50.69,50.72,50.64,50.66,407154.0,40.0951,40.1188,40.0556,40.0714,407154.0
2016-11-18 10:30:00,50.66,50.67,50.6,50.63,412667.0,40.0714,40.0793,40.0239,40.0477,412667.0
2016-11-18 10:40:00,50.62,50.63,50.56,50.58,392740.0,40.0397,40.0477,39.9923,40.0081,392740.0
2016-11-18 10:50:00,50.58,50.6,50.54,50.57,602762.0,40.0081,40.0239,39.9765,40.0002,602762.0
2016-11-18 11:00:00,50.57,50.57,50.53,50.55,214465.0,40.0002,40.0002,39.9686,39.9844,214465.0
2016-11-18 11:10:00,50.56,50.57,50.54,50.56,111227.0,39.9923,40.0002,39.9765,39.9923,111227.0
2016-11-18 11:20:00,50.55,50.59,50.55,50.58,160709.0,39.9844,40.016,39.9844,40.0081,160709.0
2016-11-18 11:30:00,50.58,50.58,50.52,50.54,94831.0,40.0081,40.0081,39.9607,39.9765,94831.0
2016-11-18 11:40:00,50.54,50.55,50.48,50.49,128750.0,39.9765,39.9844,39.929,39.9369,128750.0
2016-11-18 11:50:00,50.49,50.51,50.46,50.5,144134.0,39.9369,39.9527,39.9132,39.9448,144134.0
2016-11-18 12:00:00,50.5,50.5,50.46,50.48,348478.0,39.9448,39.9448,39.9132,39.929,348478.0
2016-11-18 12:10:00,50.49,50.49,50.46,50.47,98315.0,39.9369,39.9369,39.9132,39.9211,98315.0
2016-11-18 12:20:00,50.47,50.49,50.46,50.47,99491.0,39.9211,39.9369,39.9132,39.9211,99491.0
2016-11-18 12:30:00,50.47,50.5,50.47,50.48,144667.0,39.9211,39.9448,39.9211,39.929,144667.0
2016-11-18 12:40:00,50.48,50.49,50.46,50.49,72809.0,39.929,39.9369,39.9132,39.9369,72809.0
2016-11-18 12:50:00,50.49,50.5,50.46,50.48,245943.0,39.9369,39.9448,39.9132,39.929,245943.0
2016-11-18 13:00:00,50.48,50.5,50.45,50.46,351558.0,39.929,39.9448,39.9053,39.9132,351558.0
2016-11-18 13:10:00,50.46,50.48,50.45,50.47,69435.0,39.9132,39.929,39.9053,39.9211,69435.0
2016-11-18 13:20:00,50.47,50.49,50.45,50.46,111790.0,39.9211,39.9369,39.9053,39.9132,111790.0
2016-11-18 13:30:00,50.46,50.47,50.43,50.47,195929.0,39.9132,39.9211,39.8895,39.9211,195929.0
2016-11-18 13:40:00,50.46,50.48,50.45,50.46,126614.0,39.9132,39.929,39.9053,39.9132,126614.0
2016-11-18 13:50:00,50.46,50.49,50.45,50.48,210953.0,39.9132,39.9369,39.9053,39.929,210953.0
2016-11-18 14:00:00,50.47,50.49,50.44,50.44,170092.0,39.9211,39.9369,39.8974,39.8974,170092.0
2016-11-18 14:10:00,50.44,50.48,50.44,50.48,256062.0,39.8974,39.929,39.8974,39.929,256062.0
2016-11-18 14:20:00,50.49,50.52,50.47,50.51,203487.0,39.9369,39.9607,39.9211,39.9527,203487.0
2016-11-18 14:30:00,50.52,50.54,50.51,50.53,187969.0,39.9607,39.9765,39.9527,39.9686,187969.0
2016-11-18 14:40:00,50.53,50.55,50.52,50.54,173029.0,39.9686,39.9844,39.9607,39.9765,173029.0
2016-11-18 14:50:00,50.54,50.54,50.5,50.51,229374.0,39.9765,39.9765,39.9448,39.9527,229374.0
2016-11-18 15:00:00,50.51,50.54,50.5,50.54,112532.0,39.9527,39.9765,39.9448,39.9765,112532.0
2016-11-18 15:10:00,50.53,50.58,50.53,50.56,274104.0,39.9686,40.0081,39.9686,39.9923,274104.0
2016-11-18 15:20:00,50.57,50.62,50.56,50.61,162996.0,40.0002,40.0397,39.9923,40.0318,162996.0
2016-11-18 15:30:00,50.62,50.62,50.59,50.59,303376.0,40.0397,40.0397,40.016,40.016,303376.0
2016-11-18 15:40:00,50.59,50.62,50.57,50.57,580132.0,40.016,40.0397,40.0002,40.0002,580132.0
2016-11-18 15:50:00,50.58,50.58,50.46,50.51,1405577.0,40.0081,40.0081,39.9132,39.9527,1405577.0
2016-11-21 09:30:00,50.57,50.58,50.34,50.5,766431.0,40.0002,40.0081,39.8183,39.9448,766431.0
2016-11-21 09:40:00,50.49,50.54,50.49,50.5,321920.0,39.9369,39.9765,39.9369,39.9448,321920.0
2016-11-21 09:50:00,50.5,50.58,50.49,50.53,696463.0,39.9448,40.0081,39.9369,39.9686,696463.0
2016-11-21 10:00:00,50.54,50.58,50.52,50.55,255621.0,39.9765,40.0081,39.9607,39.9844,255621.0
2016-11-21 10:10:00,50.55,50.66,50.55,50.65,376398.0,39.9844,40.0714,39.9844,40.0635,376398.0
2016-11-21 10:20:00,50.64,50.69,50.63,50.64,388604.0,40.0556,40.0951,40.0477,40.0556,388604.0
2016-11-21 10:30:00,50.63,50.67,50.61,50.66,225031.0,40.0477,40.0793,40.0318,40.0714,225031.0
2016-11-21 10:40:00,50.66,50.67,50.6,50.65,209828.0,40.0714,40.0793,40.0239,40.0635,209828.0
2016-11-21 10:50:00,50.65,50.67,50.6,50.61,161242.0,40.0635,40.0793,40.0239,40.0318,161242.0
2016-11-21 11:00:00,50.61,50.66,50.61,50.63,174759.0,40.0318,40.0714,40.0318,40.0477,174759.0
2016-11-21 11:10:00,50.64,50.68,50.63,50.67,401990.0,40.0556,40.0872,40.0477,40.0793,401990.0
2016-11-21 11:20:00,50.67,50.67,50.62,50.65,178092.0,40.0793,40.0793,40.0397,40.0635,178092.0
2016-11-21 11:30:00,50.65,50.66,50.62,50.64,428189.0,40.0635,40.0714,40.0397,40.0556,428189.0
2016-11-21 11:40:00,50.64,50.66,50.6,50.65,258333.0,40.0556,40.0714,40.0239,40.0635,258333.0
2016-11-21 11:50:00,50.65,50.7,50.64,50.7,300535.0,40.0635,40.103,40.0556,40.103,300535.0
2016-11-21 12:00:00,50.7,50.74,50.69,50.73,433935.0,40.103,40.1347,40.0951,40.1268,433935.0
2016-11-21 12:10:00,50.73,50.74,50.7,50.7,125490.0,40.1268,40.1347,40.103,40.103,125490.0
2016-11-21 12:20:00,50.71,50.72,50.69,50.7,100279.0,40.1109,40.1188,40.0951,40.103,100279.0
2016-11-21 12:30:00,50.71,50.74,50.7,50.73,69591.0,40.1109,40.1347,40.103,40.1268,69591.0
2016-11-21 12:40:00,50.74,50.76,50.72,50.76,147967.0,40.1347,40.1505,40.1188,40.1505,147967.0
2016-11-21 12:50:00,50.75,50.78,50.74,50.77,303411.0,40.1426,40.1663,40.1347,40.1584,303411.0
2016-11-21 13:00:00,50.77,50.8,50.76,50.79,165932.0,40.1584,40.1821,40.1505,40.1742,165932.0
2016-11-21 13:10:00,50.78,50.83,50.77,50.8,484110.0,40.1663,40.2059,40.1584,40.1821,484110.0
2016-11-21 13:20:00,50.8,50.81,50.78,50.78,287807.0,40.1821,40.19,40.1663,40.1663,287807.0
2016-11-21 13:30:00,50.78,50.82,50.78,50.8,118245.0,40.1663,40.1979,40.1663,40.1821,118245.0
2016-11-21 13:40:00,50.8,50.85,50.8,50.82,179909.0,40.1821,40.2217,40.1821,40.1979,179909.0
2016-11-21 13:50:00,50.82,50.82,50.77,50.77,160936.0,40.1979,40.1979,40.1584,40.1584,160936.0
2016-11-21 14:00:00,50.76,50.78,50.75,50.76,111795.0,40.1505,40.1663,40.1426,40.1505,111795.0
2016-11-21 14:10:00,50.75,50.77,50.75,50.77,124777.0,40.1426,40.1584,40.1426,40.1584,124777.0
2016-11-21 14:20:00,50.77,50.77,50.75,50.75,185945.0,40.1584,40.1584,40.1426,40.1426,185945.0
2016-11-21 14:30:00,50.76,50.78,50.74,50.76,213443.0,40.1505,40.1663,40.1347,40.1505,213443.0
2016-11-21 14:40:00,50.76,50.77,50.74,50.77,137844.0,40.1505,40.1584,40.1347,40.1584,137844.0
2016-11-21 14:50:00,50.77,50.78,50.74,50.74,188515.0,40.1584,40.1663,40.1347,40.1347,188515.0
2016-11-21 15:00:00,50.75,50.78,50.74,50.77,431157.0,40.1426,40.1663,40.1347,40.1584,431157.0
2016-11-21 15:10:00,50.77,50.78,50.75,50.77,177530.0,40.1584,40.1663,40.1426,40.1584,177530.0
2016-11-21 15:20:00,50.77,50.78,50.76,50.78,327406.0,40.1584,40.1663,40.1505,40.1663,327406.0
2016-11-21 15:30:00,50.78,50.81,50.77,50.81,401559.0,40.1663,40.19,40.1584,40.19,401559.0
2016-11-21 15:40:00,50.8,50.81,50.78,50.8,380155.0,40.1821,40.19,40.1663,40.1821,380155.0
2016-11-21 15:50:00,50.8,50.86,50.79,50.85,1076763.0,40.1821,40.2296,40.1742,40.2217,1076763.0
2016-11-22 09:30:00,50.99,51.09,50.96,51.02,412945.0,40.3324,40.4115,40.3087,40.3561,412945.0
2016-11-22 09:40:00,51.03,51.06,50.96,51.05,976011.0,40.3641,40.3878,40.3087,40.3799,976011.0
2016-11-22 09:50:00,51.05,51.15,51.03,51.09,417913.0,40.3799,40.459,40.3641,40.4115,417913.0
2016-11-22 10:00:00,51.09,51.11,51.06,51.08,493673.0,40.4115,40.4273,40.3878,40.4036,493673.0
2016-11-22 10:10:00,51.07,51.08,51.04,51.05,621532.0,40.3957,40.4036,40.372,40.3799,621532.0
2016-11-22 10:20:00,51.06,51.07,51.03,51.05,182954.0,40.3878,40.3957,40.3641,40.3799,182954.0
2016-11-22 10:30:00,51.05,51.1,51.03,51.08,383967.0,40.3799,40.4194,40.3641,40.4036,383967.0
2016-11-22 10:40:00,51.09,51.11,51.05,51.06,193097.0,40.4115,40.4273,40.3799,40.3878,193097.0
2016-11-22 10:50:00,51.05,51.09,51.04,51.08,138037.0,40.3799,40.4115,40.372,40.4036,138037.0
2016-11-22 11:00:00,51.08,51.11,51.06,51.07,164087.0,40.4036,40.4273,40.3878,40.3957,164087.0
2016-11-22 11:10:00,51.07,51.09,51.05,51.06,194566.0,40.3957,40.4115,40.3799,40.3878,194566.0
2016-11-22 11:20:00,51.07,51.08,51.04,51.05,278337.0,40.3957,40.4036,40.372,40.3799,278337.0
2016-11-22 11:30:00,51.05,51.06,50.99,51.0,461718.0,40.3799,40.3878,40.3324,40.3403,461718.0
2016-11-22 11:40:00,51.01,51.06,51.0,51.05,287009.0,40.3482,40.3878,40.3403,40.3799,287009.0
2016-11-22 11:50:00,51.05,51.08,51.03,51.07,162052.0,40.3799,40.4036,40.3641,40.3957,162052.0
2016-11-22 12:00:00,51.07,51.1,51.05,51.09,174764.0,40.3957,40.4194,40.3799,40.4115,174764.0
2016-11-22 12:10:00,51.09,51.1,51.04,51.06,109136.0,40.4115,40.4194,40.372,40.3878,109136.0
2016-11-22 12:20:00,51.06,51.09,51.05,51.07,85586.0,40.3878,40.4115,40.3799,40.3957,85586.0
2016-11-22 12:30:00,51.08,51.08,51.04,51.06,124756.0,40.4036,40.4036,40.372,40.3878,124756.0
2016-11-22 12:40:00,51.06,51.06,51.03,51.04,74829.0,40.3878,40.3878,40.3641,40.372,74829.0
2016-11-22 12:50:00,51.05,51.08,51.04,51.07,111942.0,40.3799,40.4036,40.372,40.3957,111942.0
2016-11-22 13:00:00,51.08,51.09,51.05,51.08,115494.0,40.4036,40.4115,40.3799,40.4036,115494.0
2016-11-22 13:10:00,51.08,51.1,51.07,51.07,123256.0,40.4036,40.4194,40.3957,40.3957,123256.0
2016-11-22 13:20:00,51.08,51.11,51.07,51.08,79289.0,40.4036,40.4273,40.3957,40.4036,79289.0
2016-11-22 13:30:00,51.08,51.1,51.07,51.1,586736.0,40.4036,40.4194,40.3957,40.4194,586736.0
2016-11-22 13:40:00,51.1,51.12,51.08,51.1,168953.0,40.4194,40.4352,40.4036,40.4194,168953.0
2016-11-22 13:50:00,51.1,51.12,51.09,51.1,160201.0,40.4194,40.4352,40.4115,40.4194,160201.0
2016-11-22 14:00:00,51.1,51.11,51.06,51.08,94247.0,40.4194,40.4273,40.3878,40.4036,94247.0
2016-11-22 14:10:00,51.08,51.09,51.06,51.08,140584.0,40.4036,40.4115,40.3878,40.4036,140584.0
2016-11-22 14:20:00,51.07,51.08,51.05,51.05,117815.0,40.3957,40.4036,40.3799,40.3799,117815.0
2016-11-22 14:30:00,51.06,51.1,51.05,51.08,284484.0,40.3878,40.4194,40.3799,40.4036,284484.0
2016-11-22 14:40:00,51.09,51.14,51.08,51.13,411039.0,40.4115,40.4511,40.4036,40.4432,411039.0
2016-11-22 14:50:00,51.13,51.13,51.08,51.09,161578.0,40.4432,40.4432,40.4036,40.4115,161578.0
2016-11-22 15:00:00,51.09,51.13,51.09,51.11,297013.0,40.4115,40.4432,40.4115,40.4273,297013.0
2016-11-22 15:10:00,51.11,51.14,51.1,51.14,288283.0,40.4273,40.4511,40.4194,40.4511,288283.0
2016-11-22 15:20:00,51.14,51.15,51.13,51.14,163029.0,40.4511,40.459,40.4432,40.4511,163029.0
2016-11-22 15:30:00,51.14,51.19,51.14,51.18,295438.0,40.4511,40.4906,40.4511,40.4827,295438.0
2016-11-22 15:40:00,51.17,51.2,51.15,51.19,458039.0,40.4748,40.4985,40.459,40.4906,458039.0
2016-11-22 15:50:00,51.2,51.2,51.1,51.1,1215296.0,40.4985,40.4985,40.4194,40.4194,1215296.0
2016-11-23 09:30:00,50.9,51.07,50.84,51.07,1099917.0,40.2612,40.3957,40.2138,40.3957,1099917.0
2016-11-23 09:40:00,51.06,51.06,50.99,51.02,573669.0,40.3878,40.3878,40.3324,40.3561,573669.0
2016-11-23 09:50:00,51.02,51.04,50.94,50.94,310890.0,40.3561,40.372,40.2929,40.2929,310890.0
2016-11-23 10:00:00,50.95,51.0,50.94,50.96,242698.0,40.3008,40.3403,40.2929,40.3087,242698.0
2016-11-23 10:10:00,50.97,50.97,50.93,50.93,288356.0,40.3166,40.3166,40.285,40.285,288356.0
2016-11-23 10:20:00,50.94,50.98,50.91,50.96,220796.0,40.2929,40.3245,40.2691,40.3087,220796.0
2016-11-23 10:30:00,50.97,51.0,50.94,50.94,358917.0,40.3166,40.3403,40.2929,40.2929,358917.0
2016-11-23 10:40:00,50.94,50.98,50.93,50.93,213296.0,40.2929,40.3245,40.285,40.285,213296.0
2016-11-23 10:50:00,50.93,50.96,50.93,50.96,117404.0,40.285,40.3087,40.285,40.3087,117404.0
2016-11-23 11:00:00,50.96,50.97,50.89,50.9,348222.0,40.3087,40.3166,40.2533,40.2612,348222.0
2016-11-23 11:10:00,50.91,50.92,50.88,50.9,235254.0,40.2691,40.277,40.2454,40.2612,235254.0
2016-11-23 11:20:00,50.9,50.91,50.87,50.88,114425.0,40.2612,40.2691,40.2375,40.2454,114425.0
2016-11-23 11:30:00,50.87,50.9,50.84,50.87,504442.0,40.2375,40.2612,40.2138,40.2375,504442.0
2016-11-23 11:40:00,50.87,50.88,50.83,50.87,340130.0,40.2375,40.2454,40.2059,40.2375,340130.0
2016-11-23 11:50:00,50.87,50.89,50.85,50.89,334121.0,40.2375,40.2533,40.2217,40.2533,334121.0
2016-11-23 12:00:00,50.88,50.92,50.86,50.9,81556.0,40.2454,40.277,40.2296,40.2612,81556.0
2016-11-23 12:10:00,50.9,50.93,50.88,50.9,123214.0,40.2612,40.285,40.2454,40.2612,123214.0
2016-11-23 12:20:00,50.9,50.92,50.88,50.9,176825.0,40.2612,40.277,40.2454,40.2612,176825.0
2016-11-23 12:30:00,50.9,50.91,50.88,50.89,140420.0,40.2612,40.2691,40.2454,40.2533,140420.0
2016-11-23 12:40:00,50.89,50.93,50.86,50.91,480021.0,40.2533,40.285,40.2296,40.2691,480021.0
2016-11-23 12:50:00,50.91,50.91,50.87,50.88,136184.0,40.2691,40.2691,40.2375,40.2454,136184.0
2016-11-23 13:00:00,50.89,50.89,50.86,50.87,100345.0,40.2533,40.2533,40.2296,40.2375,100345.0
2016-11-23 13:10:00,50.86,50.88,50.84,50.87,257849.0,40.2296,40.2454,40.2138,40.2375,257849.0
2016-11-23 13:20:00,50.87,50.88,50.85,50.86,250222.0,40.2375,40.2454,40.2217,40.2296,250222.0
2016-11-23 13:30:00,50.86,50.86,50.83,50.84,644101.0,40.2296,40.2296,40.2059,40.2138,644101.0
2016-11-23 13:40:00,50.85,50.85,50.81,50.82,890668.0,40.2217,40.2217,40.19,40.1979,890668.0
2016-11-23 13:50:00,50.82,50.82,50.77,50.79,407521.0,40.1979,40.1979,40.1584,40.1742,407521.0
2016-11-23 14:00:00,50.79,50.82,50.77,50.8,631878.0,40.1742,40.1979,40.1584,40.1821,631878.0
2016-11-23 14:10:00,50.8,50.82,50.77,50.79,437603.0,40.1821,40.1979,40.1584,40.1742,437603.0
2016-11-23 14:20:00,50.79,50.82,50.77,50.8,367509.0,40.1742,40.1979,40.1584,40.1821,367509.0
2016-11-23 14:30:00,50.8,50.84,50.79,50.8,358592.0,40.1821,40.2138,40.1742,40.1821,358592.0
2016-11-23 14:40:00,50.8,50.81,50.77,50.81,492054.0,40.1821,40.19,40.1584,40.19,492054.0
2016-11-23 14:50:00,50.81,50.82,50.79,50.8,308141.0,40.19,40.1979,40.1742,40.1821,308141.0
2016-11-23 15:00:00,50.81,50.82,50.79,50.79,110380.0,40.19,40.1979,40.1742,40.1742,110380.0
2016-11-23 15:10:00,50.79,50.8,50.75,50.78,247461.0,40.1742,40.1821,40.1426,40.1663,247461.0
2016-11-23 15:20:00,50.78,50.79,50.76,50.77,229923.0,40.1663,40.1742,40.1505,40.1584,229923.0
2016-11-23 15:30:00,50.76,50.81,50.76,50.79,362677.0,40.1505,40.19,40.1505,40.1742,362677.0
2016-11-23 15:40:00,50.79,50.83,50.78,50.81,614574.0,40.1742,40.2059,40.1663,40.19,614574.0
2016-11-23 15:50:00,50.81,50.83,50.79,50.81,953936.0,40.19,40.2059,40.1742,40.19,953936.0
2016-11-25 09:30:00,50.93,51.17,50.93,51.14,468428.0,40.285,40.4748,40.285,40.4511,468428.0
2016-11-25 09:40:00,51.14,51.22,51.14,51.17,540465.0,40.4511,40.5143,40.4511,40.4748,540465.0
2016-11-25 09:50:00,51.17,51.2,51.12,51.17,328020.0,40.4748,40.4985,40.4352,40.4748,328020.0
2016-11-25 10:00:00,51.17,51.18,51.14,51.18,309078.0,40.4748,40.4827,40.4511,40.4827,309078.0
2016-11-25 10:10:00,51.18,51.21,51.16,51.2,259101.0,40.4827,40.5064,40.4669,40.4985,259101.0
2016-11-25 10:20:00,51.2,51.23,51.19,51.21,174738.0,40.4985,40.5223,40.4906,40.5064,174738.0
2016-11-25 10:30:00,51.21,51.23,51.19,51.21,129498.0,40.5064,40.5223,40.4906,40.5064,129498.0
2016-11-25 10:40:00,51.22,51.22,51.19,51.2,209185.0,40.5143,40.5143,40.4906,40.4985,209185.0
2016-11-25 10:50:00,51.19,51.22,51.18,51.2,211483.0,40.4906,40.5143,40.4827,40.4985,211483.0
2016-11-25 11:00:00,51.2,51.21,51.16,51.17,127113.0,40.4985,40.5064,40.4669,40.4748,127113.0
2016-11-25 11:10:00,51.18,51.2,51.16,51.18,125108.0,40.4827,40.4985,40.4669,40.4827,125108.0
2016-11-25 11:20:00,51.18,51.22,51.17,51.21,1175971.0,40.4827,40.5143,40.4748,40.5064,1175971.0
2016-11-25 11:30:00,51.2,51.21,51.17,51.19,226414.0,40.4985,40.5064,40.4748,40.4906,226414.0
2016-11-25 11:40:00,51.19,51.2,51.17,51.19,276839.0,40.4906,40.4985,40.4748,40.4906,276839.0
2016-11-25 11:50:00,51.2,51.21,51.18,51.2,287220.0,40.4985,40.5064,40.4827,40.4985,287220.0
2016-11-25 12:00:00,51.2,51.22,51.19,51.2,245504.0,40.4985,40.5143,40.4906,40.4985,245504.0
2016-11-25 12:10:00,51.2,51.22,51.19,51.22,231689.0,40.4985,40.5143,40.4906,40.5143,231689.0
2016-11-25 12:20:00,51.22,51.22,51.18,51.19,370412.0,40.5143,40.5143,40.4827,40.4906,370412.0
2016-11-25 12:30:00,51.19,51.21,51.18,51.21,341331.0,40.4906,40.5064,40.4827,40.5064,341331.0
2016-11-25 12:40:00,51.21,51.21,51.17,51.17,151447.0,40.5064,40.5064,40.4748,40.4748,151447.0
2016-11-25 12:50:00,51.17,51.21,51.15,51.21,651329.0,40.4748,40.5064,40.459,40.5064,651329.0
2016-11-28 09:30:00,51.21,51.27,51.16,51.18,962776.0,40.5064,40.5539,40.4669,40.4827,962776.0
2016-11-28 09:40:00,51.19,51.2,51.11,51.12,205413.0,40.4906,40.4985,40.4273,40.4352,205413.0
2016-11-28 09:50:00,51.12,51.21,51.11,51.19,166624.0,40.4352,40.5064,40.4273,40.4906,166624.0
2016-11-28 10:00:00,51.19,51.23,51.18,51.2,383828.0,40.4906,40.5223,40.4827,40.4985,383828.0
2016-11-28 10:10:00,51.2,51.22,51.17,51.19,246481.0,40.4985,40.5143,40.4748,40.4906,246481.0
2016-11-28 10:20:00,51.19,51.21,51.14,51.15,178787.0,40.4906,40.5064,40.4511,40.459,178787.0
2016-11-28 10:30:00,51.15,51.22,51.14,51.14,233985.0,40.459,40.5143,40.4511,40.4511,233985.0
2016-11-28 10:40:00,51.14,51.16,51.1,51.13,127579.0,40.4511,40.4669,40.4194,40.4432,127579.0
2016-11-28 10:50:00,51.12,51.13,51.08,51.11,182099.0,40.4352,40.4432,40.4036,40.4273,182099.0
2016-11-28 11:00:00,51.12,51.15,51.12,51.13,183403.0,40.4352,40.459,40.4352,40.4432,183403.0
2016-11-28 11:10:00,51.14,51.19,51.13,51.16,311810.0,40.4511,40.4906,40.4432,40.4669,311810.0
2016-11-28 11:20:00,51.16,51.19,51.14,51.19,144954.0,40.4669,40.4906,40.4511,40.4906,144954.0
2016-11-28 11:30:00,51.19,51.2,51.18,51.2,191761.0,40.4906,40.4985,40.4827,40.4985,191761.0
2016-11-28 11:40:00,51.21,51.23,51.18,51.21,239906.0,40.5064,40.5223,40.4827,40.5064,239906.0
2016-11-28 11:50:00,51.2,51.28,51.19,51.27,936959.0,40.4985,40.5618,40.4906,40.5539,936959.0
2016-11-28 12:00:00,51.27,51.32,51.26,51.3,282256.0,40.5539,40.5934,40.546,40.5776,282256.0
2016-11-28 12:10:00,51.3,51.31,51.26,51.31,133692.0,40.5776,40.5855,40.546,40.5855,133692.0
2016-11-28 12:20:00,51.3,51.36,51.3,51.36,258515.0,40.5776,40.6251,40.5776,40.6251,258515.0
2016-11-28 12:30:00,51.35,51.42,51.35,51.39,211763.0,40.6172,40.6725,40.6172,40.6488,211763.0
2016-11-28 12:40:00,51.4,51.41,51.36,51.38,194043.0,40.6567,40.6646,40.6251,40.6409,194043.0
2016-11-28 12:50:00,51.39,51.4,51.38,51.4,110950.0,40.6488,40.6567,40.6409,40.6567,110950.0
2016-11-28 13:00:00,51.4,51.42,51.36,51.37,550613.0,40.6567,40.6725,40.6251,40.633,550613.0
2016-11-28 13:10:00,51.38,51.39,51.36,51.38,168312.0,40.6409,40.6488,40.6251,40.6409,168312.0
2016-11-28 13:20:00,51.37,51.39,51.33,51.34,178399.0,40.633,40.6488,40.6013,40.6093,178399.0
2016-11-28 13:30:00,51.34,51.35,51.32,51.34,320713.0,40.6093,40.6172,40.5934,40.6093,320713.0
2016-11-28 13:40:00,51.33,51.34,51.3,51.33,559070.0,40.6013,40.6093,40.5776,40.6013,559070.0
2016-11-28 13:50:00,51.33,51.34,51.31,51.32,143554.0,40.6013,40.6093,40.5855,40.5934,143554.0
2016-11-28 14:00:00,51.32,51.37,51.32,51.37,268409.0,40.5934,40.633,40.5934,40.633,268409.0
2016-11-28 14:10:00,51.37,51.37,51.35,51.37,201768.0,40.633,40.633,40.6172,40.633,201768.0
2016-11-28 14:20:00,51.36,51.37,51.33,51.35,257445.0,40.6251,40.633,40.6013,40.6172,257445.0
2016-11-28 14:30:00,51.34,51.36,51.33,51.36,199293.0,40.6093,40.6251,40.6013,40.6251,199293.0
2016-11-28 14:40:00,51.36,51.36,51.33,51.34,248095.0,40.6251,40.6251,40.6013,40.6093,248095.0
2016-11-28 14:50:00,51.34,51.36,51.33,51.35,275948.0,40.6093,40.6251,40.6013,40.6172,275948.0
2016-11-28 15:00:00,51.36,51.37,51.34,51.36,182014.0,40.6251,40.633,40.6093,40.6251,182014.0
2016-11-28 15:10:00,51.35,51.36,51.32,51.34,360938.0,40.6172,40.6251,40.5934,40.6093,360938.0
2016-11-28 15:20:00,51.35,51.35,51.26,51.27,352130.0,40.6172,40.6172,40.546,40.5539,352130.0
2016-11-28 15:30:00,51.27,51.31,51.26,51.3,370241.0,40.5539,40.5855,40.546,40.5776,370241.0
2016-11-28 15:40:00,51.3,51.31,51.26,51.29,749983.0,40.5776,40.5855,40.546,40.5697,749983.0
2016-11-28 15:50:00,51.29,51.33,51.29,51.32,1205716.0,40.5697,40.6013,40.5697,40.5934,1205716.0
2016-11-29 09:30:00,51.34,51.46,51.31,51.36,556402.0,40.6093,40.7042,40.5855,40.6251,556402.0
2016-11-29 09:40:00,51.36,51.37,51.27,51.28,377223.0,40.6251,40.633,40.5539,40.5618,377223.0
2016-11-29 09:50:00,51.28,51.35,51.28,51.32,612673.0,40.5618,40.6172,40.5618,40.5934,612673.0
2016-11-29 10:00:00,51.32,51.34,51.3,51.33,358567.0,40.5934,40.6093,40.5776,40.6013,358567.0
2016-11-29 10:10:00,51.33,51.35,51.22,51.24,273517.0,40.6013,40.6172,40.5143,40.5302,273517.0
2016-11-29 10:20:00,51.24,51.28,51.22,51.25,167661.0,40.5302,40.5618,40.5143,40.5381,167661.0
2016-11-29 10:30:00,51.25,51.32,51.25,51.31,94326.0,40.5381,40.5934,40.5381,40.5855,94326.0
2016-11-29 10:40:00,51.31,51.35,51.29,51.34,189876.0,40.5855,40.6172,40.5697,40.6093,189876.0
2016-11-29 10:50:00,51.34,51.35,51.31,51.34,75226.0,40.6093,40.6172,40.5855,40.6093,75226.0
2016-11-29 11:00:00,51.34,51.37,51.33,51.33,163698.0,40.6093,40.633,40.6013,40.6013,163698.0
2016-11-29 11:10:00,51.33,51.37,51.33,51.34,85737.0,40.6013,40.633,40.6013,40.6093,85737.0
2016-11-29 11:20:00,51.34,51.4,51.33,51.4,736464.0,40.6093,40.6567,40.6013,40.6567,736464.0
2016-11-29 11:30:00,51.4,51.4,51.36,51.37,199739.0,40.6567,40.6567,40.6251,40.633,199739.0
2016-11-29 11:40:00,51.37,51.41,51.37,51.38,163915.0,40.633,40.6646,40.633,40.6409,163915.0
2016-11-29 11:50:00,51.39,51.41,51.38,51.4,159593.0,40.6488,40.6646,40.6409,40.6567,159593.0
2016-11-29 12:00:00,51.4,51.42,51.39,51.4,494561.0,40.6567,40.6725,40.6488,40.6567,494561.0
2016-11-29 12:10:00,51.4,51.43,51.39,51.43,167401.0,40.6567,40.6804,40.6488,40.6804,167401.0
2016-11-29 12:20:00,51.42,51.44,51.39,51.42,160105.0,40.6725,40.6884,40.6488,40.6725,160105.0
2016-11-29 12:30:00,51.43,51.43,51.4,51.42,167834.0,40.6804,40.6804,40.6567,40.6725,167834.0
2016-11-29 12:40:00,51.42,51.42,51.39,51.41,63577.0,40.6725,40.6725,40.6488,40.6646,63577.0
2016-11-29 12:50:00,51.41,51.44,51.41,51.42,59480.0,40.6646,40.6884,40.6646,40.6725,59480.0
2016-11-29 13:00:00,51.41,51.43,51.4,51.41,53826.0,40.6646,40.6804,40.6567,40.6646,53826.0
2016-11-29 13:10:00,51.41,51.42,51.39,51.41,44537.0,40.6646,40.6725,40.6488,40.6646,44537.0
2016-11-29 13:20:00,51.41,51.42,51.37,51.37,91818.0,40.6646,40.6725,40.633,40.633,91818.0
2016-11-29 13:30:00,51.38,51.38,51.36,51.36,34048.0,40.6409,40.6409,40.6251,40.6251,34048.0
2016-11-29 13:40:00,51.36,51.4,51.36,51.37,60588.0,40.6251,40.6567,40.6251,40.633,60588.0
2016-11-29 13:50:00,51.38,51.4,51.37,51.38,66895.0,40.6409,40.6567,40.633,40.6409,66895.0
2016-11-29 14:00:00,51.38,51.4,51.35,51.35,95249.0,40.6409,40.6567,40.6172,40.6172,95249.0
2016-11-29 14:10:00,51.36,51.38,51.35,51.38,88599.0,40.6251,40.6409,40.6172,40.6409,88599.0
2016-11-29 14:20:00,51.37,51.39,51.37,51.38,70056.0,40.633,40.6488,40.633,40.6409,70056.0
2016-11-29 14:30:00,51.38,51.41,51.38,51.4,52070.0,40.6409,40.6646,40.6409,40.6567,52070.0
2016-11-29 14:40:00,51.4,51.43,51.4,51.43,135469.0,40.6567,40.6804,40.6567,40.6804,135469.0
2016-11-29 14:50:00,51.43,51.44,51.41,51.44,87088.0,40.6804,40.6884,40.6646,40.6884,87088.0
2016-11-29 15:00:00,51.43,51.43,51.38,51.39,78757.0,40.6804,40.6804,40.6409,40.6488,78757.0
2016-11-29 15:10:00,51.38,51.4,51.37,51.38,83687.0,40.6409,40.6567,40.633,40.6409,83687.0
2016-11-29 15:20:00,51.37,51.41,51.37,51.39,106439.0,40.633,40.6646,40.633,40.6488,106439.0
2016-11-29 15:30:00,51.39,51.4,51.36,51.38,203099.0,40.6488,40.6567,40.6251,40.6409,203099.0
2016-11-29 15:40:00,51.38,51.4,51.36,51.37,223931.0,40.6409,40.6567,40.6251,40.633,223931.0
2016-11-29 15:50:00,51.37,51.39,51.35,51.38,460113.0,40.633,40.6488,40.6172,40.6409,460113.0
2016-11-30 09:30:00,51.14,51.29,51.02,51.26,1205347.0,40.4511,40.5697,40.3561,40.546,1205347.0
2016-11-30 09:40:00,51.26,51.27,51.17,51.18,687667.0,40.546,40.5539,40.4748,40.4827,687667.0
2016-11-30 09:50:00,51.18,51.2,51.17,51.18,344874.0,40.4827,40.4985,40.4748,40.4827,344874.0
2016-11-30 10:00:00,51.18,51.2,51.08,51.1,298868.0,40.4827,40.4985,40.4036,40.4194,298868.0
2016-11-30 10:10:00,51.09,51.12,51.02,51.03,561407.0,40.4115,40.4352,40.3561,40.3641,561407.0
2016-11-30 10:20:00,51.02,51.13,51.01,51.12,639178.0,40.3561,40.4432,40.3482,40.4352,639178.0
2016-11-30 10:30:00,51.13,51.18,51.12,51.17,150632.0,40.4432,40.4827,40.4352,40.4748,150632.0
2016-11-30 10:40:00,51.16,51.2,51.14,51.18,237030.0,40.4669,40.4985,40.4511,40.4827,237030.0
2016-11-30 10:50:00,51.18,51.2,51.15,51.16,187224.0,40.4827,40.4985,40.459,40.4669,187224.0
2016-11-30 11:00:00,51.16,51.17,51.11,51.12,379421.0,40.4669,40.4748,40.4273,40.4352,379421.0
2016-11-30 11:10:00,51.12,51.13,51.06,51.06,166903.0,40.4352,40.4432,40.3878,40.3878,166903.0
2016-11-30 11:20:00,51.06,51.08,50.98,51.0,162738.0,40.3878,40.4036,40.3245,40.3403,162738.0
2016-11-30 11:30:00,51.0,51.01,50.96,50.96,136402.0,40.3403,40.3482,40.3087,40.3087,136402.0
2016-11-30 11:40:00,50.97,51.01,50.96,51.0,107541.0,40.3166,40.3482,40.3087,40.3403,107541.0
2016-11-30 11:50:00,51.0,51.01,50.96,50.98,163283.0,40.3403,40.3482,40.3087,40.3245,163283.0
2016-11-30 12:00:00,50.97,50.98,50.93,50.95,130197.0,40.3166,40.3245,40.285,40.3008,130197.0
2016-11-30 12:10:00,50.95,50.97,50.93,50.96,254290.0,40.3008,40.3166,40.285,40.3087,254290.0
2016-11-30 12:20:00,50.96,50.98,50.94,50.94,226520.0,40.3087,40.3245,40.2929,40.2929,226520.0
2016-11-30 12:30:00,50.94,50.96,50.92,50.92,140549.0,40.2929,40.3087,40.277,40.277,140549.0
2016-11-30 12:40:00,50.92,50.95,50.92,50.93,161070.0,40.277,40.3008,40.277,40.285,161070.0
2016-11-30 12:50:00,50.93,50.95,50.91,50.94,190819.0,40.285,40.3008,40.2691,40.2929,190819.0
2016-11-30 13:00:00,50.93,50.95,50.9,50.91,352187.0,40.285,40.3008,40.2612,40.2691,352187.0
2016-11-30 13:10:00,50.91,50.92,50.89,50.91,112181.0,40.2691,40.277,40.2533,40.2691,112181.0
2016-11-30 13:20:00,50.92,50.92,50.85,50.86,366823.0,40.277,40.277,40.2217,40.2296,366823.0
2016-11-30 13:30:00,50.86,50.88,50.83,50.84,210960.0,40.2296,40.2454,40.2059,40.2138,210960.0
2016-11-30 13:40:00,50.84,50.84,50.81,50.83,425143.0,40.2138,40.2138,40.19,40.2059,425143.0
2016-11-30 13:50:00,50.83,50.85,50.81,50.82,223121.0,40.2059,40.2217,40.19,40.1979,223121.0
2016-11-30 14:00:00,50.82,50.83,50.77,50.78,238615.0,40.1979,40.2059,40.1584,40.1663,238615.0
2016-11-30 14:10:00,50.79,50.8,50.73,50.74,420279.0,40.1742,40.1821,40.1268,40.1347,420279.0
2016-11-30 14:20:00,50.73,50.75,50.71,50.73,169651.0,40.1268,40.1426,40.1109,40.1268,169651.0
2016-11-30 14:30:00,50.72,50.73,50.69,50.69,201621.0,40.1188,40.1268,40.0951,40.0951,201621.0
2016-11-30 14:40:00,50.69,50.7,50.67,50.68,193950.0,40.0951,40.103,40.0793,40.0872,193950.0
2016-11-30 14:50:00,50.68,50.72,50.67,50.7,308362.0,40.0872,40.1188,40.0793,40.103,308362.0
2016-11-30 15:00:00,50.7,50.71,50.68,50.69,188270.0,40.103,40.1109,40.0872,40.0951,188270.0
2016-11-30 15:10:00,50.69,50.75,50.68,50.72,398415.0,40.0951,40.1426,40.0872,40.1188,398415.0
2016-11-30 15:20:00,50.72,50.79,50.72,50.77,922130.0,40.1188,40.1742,40.1188,40.1584,922130.0
2016-11-30 15:30:00,50.76,50.77,50.67,50.69,746280.0,40.1505,40.1584,40.0793,40.0951,746280.0
2016-11-30 15:40:00,50.69,50.7,50.66,50.69,1154082.0,40.0951,40.103,40.0714,40.0951,1154082.0
2016-11-30 15:50:00,50.69,50.7,50.57,50.57,2176628.0,40.0951,40.103,40.0002,40.0002,2176628.0
2016-12-01 09:30:00,50.39,50.44,50.25,50.26,966216.0,39.8578,39.8974,39.7471,39.755,966216.0
2016-12-01 09:40:00,50.26,50.34,50.22,50.34,562256.0,39.755,39.8183,39.7234,39.8183,562256.0
2016-12-01 09:50:00,50.35,50.36,50.21,50.22,639851.0,39.8262,39.8341,39.7154,39.7234,639851.0
2016-12-01 10:00:00,50.22,50.24,50.17,50.19,723836.0,39.7234,39.7392,39.6838,39.6996,723836.0
2016-12-01 10:10:00,50.18,50.22,50.13,50.19,797660.0,39.6917,39.7234,39.6522,39.6996,797660.0
2016-12-01 10:20:00,50.19,50.2,50.07,50.09,955780.0,39.6996,39.7075,39.6047,39.6205,955780.0
2016-12-01 10:30:00,50.08,50.18,50.07,50.15,407042.0,39.6126,39.6917,39.6047,39.668,407042.0
2016-12-01 10:40:00,50.15,50.16,50.1,50.14,402300.0,39.668,39.6759,39.6284,39.6601,402300.0
2016-12-01 10:50:00,50.14,50.16,50.12,50.14,914428.0,39.6601,39.6759,39.6443,39.6601,914428.0
2016-12-01 11:00:00,50.13,50.15,50.08,50.11,852968.0,39.6522,39.668,39.6126,39.6363,852968.0
2016-12-01 11:10:00,50.11,50.11,50.04,50.1,819719.0,39.6363,39.6363,39.581,39.6284,819719.0
2016-12-01 11:20:00,50.09,50.17,50.07,50.11,628877.0,39.6205,39.6838,39.6047,39.6363,628877.0
2016-12-01 11:30:00,50.12,50.14,50.07,50.12,395415.0,39.6443,39.6601,39.6047,39.6443,395415.0
2016-12-01 11:40:00,50.11,50.12,50.08,50.08,309824.0,39.6363,39.6443,39.6126,39.6126,309824.0
2016-12-01 11:50:00,50.09,50.12,50.07,50.09,568291.0,39.6205,39.6443,39.6047,39.6205,568291.0
2016-12-01 12:00:00,50.1,50.13,50.07,50.12,472353.0,39.6284,39.6522,39.6047,39.6443,472353.0
2016-12-01 12:10:00,50.11,50.13,50.09,50.09,617452.0,39.6363,39.6522,39.6205,39.6205,617452.0
2016-12-01 12:20:00,50.09,50.09,50.05,50.07,303156.0,39.6205,39.6205,39.5889,39.6047,303156.0
2016-12-01 12:30:00,50.07,50.09,50.05,50.06,259731.0,39.6047,39.6205,39.5889,39.5968,259731.0
2016-12-01 12:40:00,50.06,50.07,50.02,50.04,973653.0,39.5968,39.6047,39.5652,39.581,973653.0
2016-12-01 12:50:00,50.04,50.06,50.01,50.03,383326.0,39.581,39.5968,39.5572,39.5731,383326.0
2016-12-01 13:00:00,50.03,50.04,50.0,50.0,207347.0,39.5731,39.581,39.5493,39.5493,207347.0
2016-12-01 13:10:00,50.0,50.02,49.98,50.0,421813.0,39.5493,39.5652,39.5335,39.5493,421813.0
2016-12-01 13:20:00,50.0,50.01,49.98,50.0,150827.0,39.5493,39.5572,39.5335,39.5493,150827.0
2016-12-01 13:30:00,50.0,50.03,49.99,50.01,210840.0,39.5493,39.5731,39.5414,39.5572,210840.0
2016-12-01 13:40:00,50.02,50.04,50.01,50.02,312115.0,39.5652,39.581,39.5572,39.5652,312115.0
2016-12-01 13:50:00,50.01,50.04,50.01,50.04,319791.0,39.5572,39.581,39.5572,39.581,319791.0
2016-12-01 14:00:00,50.04,50.08,50.03,50.07,430510.0,39.581,39.6126,39.5731,39.6047,430510.0
2016-12-01 14:10:00,50.07,50.09,50.06,50.08,326325.0,39.6047,39.6205,39.5968,39.6126,326325.0
2016-12-01 14:20:00,50.07,50.13,50.07,50.09,516168.0,39.6047,39.6522,39.6047,39.6205,516168.0
2016-12-01 14:30:00,50.09,50.1,50.07,50.08,395006.0,39.6205,39.6284,39.6047,39.6126,395006.0
2016-12-01 14:40:00,50.08,50.15,50.08,50.12,605491.0,39.6126,39.668,39.6126,39.6443,605491.0
2016-12-01 14:50:00,50.12,50.17,50.12,50.14,430075.0,39.6443,39.6838,39.6443,39.6601,430075.0
2016-12-01 15:00:00,50.14,50.15,50.11,50.11,588784.0,39.6601,39.668,39.6363,39.6363,588784.0
2016-12-01 15:10:00,50.12,50.15,50.11,50.12,413541.0,39.6443,39.668,39.6363,39.6443,413541.0
2016-12-01 15:20:00,50.12,50.13,50.09,50.09,636569.0,39.6443,39.6522,39.6205,39.6205,636569.0
2016-12-01 15:30:00,50.09,50.11,50.07,50.08,606084.0,39.6205,39.6363,39.6047,39.6126,606084.0
2016-12-01 15:40:00,50.09,50.13,50.08,50.1,604545.0,39.6205,39.6522,39.6126,39.6284,604545.0
2016-12-01 15:50:00,50.11,50.24,50.1,50.23,4978825.0,39.6363,39.7392,39.6284,39.7313,4978825.0
2016-12-02 09:30:00,50.38,50.61,50.37,50.6,978870.0,39.8499,40.0318,39.842,40.0239,978870.0
2016-12-02 09:40:00,50.59,50.6,50.48,50.48,609283.0,40.016,40.0239,39.929,39.929,609283.0
2016-12-02 09:50:00,50.47,50.57,50.47,50.55,429387.0,39.9211,40.0002,39.9211,39.9844,429387.0
2016-12-02 10:00:00,50.55,50.59,50.51,50.59,262750.0,39.9844,40.016,39.9527,40.016,262750.0
2016-12-02 10:10:00,50.59,50.6,50.55,50.59,261387.0,40.016,40.0239,39.9844,40.016,261387.0
2016-12-02 10:20:00,50.59,50.6,50.52,50.55,271992.0,40.016,40.0239,39.9607,39.9844,271992.0
2016-12-02 10:30:00,50.55,50.56,50.51,50.54,423392.0,39.9844,39.9923,39.9527,39.9765,423392.0
2016-12-02 10:40:00,50.54,50.56,50.5,50.53,218691.0,39.9765,39.9923,39.9448,39.9686,218691.0
2016-12-02 10:50:00,50.54,50.55,50.52,50.53,381365.0,39.9765,39.9844,39.9607,39.9686,381365.0
2016-12-02 11:00:00,50.53,50.59,50.52,50.58,216263.0,39.9686,40.016,39.9607,40.0081,216263.0
2016-12-02 11:10:00,50.58,50.59,50.55,50.57,97189.0,40.0081,40.016,39.9844,40.0002,97189.0
2016-12-02 11:20:00,50.57,50.59,50.51,50.53,170654.0,40.0002,40.016,39.9527,39.9686,170654.0
2016-12-02 11:30:00,50.53,50.54,50.5,50.53,176627.0,39.9686,39.9765,39.9448,39.9686,176627.0
2016-12-02 11:40:00,50.53,50.54,50.51,50.53,171042.0,39.9686,39.9765,39.9527,39.9686,171042.0
2016-12-02 11:50:00,50.53,50.58,50.52,50.54,220366.0,39.9686,40.0081,39.9607,39.9765,220366.0
2016-12-02 12:00:00,50.55,50.59,50.54,50.58,295677.0,39.9844,40.016,39.9765,40.0081,295677.0
2016-12-02 12:10:00,50.58,50.59,50.53,50.55,309893.0,40.0081,40.016,39.9686,39.9844,309893.0
2016-12-02 12:20:00,50.55,50.56,50.53,50.55,216611.0,39.9844,39.9923,39.9686,39.9844,216611.0
2016-12-02 12:30:00,50.54,50.55,50.51,50.53,248585.0,39.9765,39.9844,39.9527,39.9686,248585.0
2016-12-02 12:40:00,50.52,50.56,50.51,50.55,320054.0,39.9607,39.9923,39.9527,39.9844,320054.0
2016-12-02 12:50:00,50.55,50.56,50.52,50.54,269258.0,39.9844,39.9923,39.9607,39.9765,269258.0
2016-12-02 13:00:00,50.55,50.56,50.48,50.5,476151.0,39.9844,39.9923,39.929,39.9448,476151.0
2016-12-02 13:10:00,50.51,50.52,50.43,50.44,435433.0,39.9527,39.9607,39.8895,39.8974,435433.0
2016-12-02 13:20:00,50.44,50.45,50.4,50.4,355355.0,39.8974,39.9053,39.8657,39.8657,355355.0
2016-12-02 13:30:00,50.4,50.43,50.38,50.41,380099.0,39.8657,39.8895,39.8499,39.8736,380099.0
2016-12-02 13:40:00,50.41,50.44,50.4,50.4,190860.0,39.8736,39.8974,39.8657,39.8657,190860.0
2016-12-02 13:50:00,50.4,50.44,50.4,50.41,265112.0,39.8657,39.8974,39.8657,39.8736,265112.0
2016-12-02 14:00:00,50.41,50.42,50.35,50.36,216602.0,39.8736,39.8816,39.8262,39.8341,216602.0
2016-12-02 14:10:00,50.35,50.38,50.35,50.38,475204.0,39.8262,39.8499,39.8262,39.8499,475204.0
2016-12-02 14:20:00,50.38,50.4,50.37,50.4,368542.0,39.8499,39.8657,39.842,39.8657,368542.0
2016-12-02 14:30:00,50.4,50.4,50.36,50.39,98661.0,39.8657,39.8657,39.8341,39.8578,98661.0
2016-12-02 14:40:00,50.39,50.42,50.38,50.38,148408.0,39.8578,39.8816,39.8499,39.8499,148408.0
2016-12-02 14:50:00,50.38,50.4,50.37,50.38,207494.0,39.8499,39.8657,39.842,39.8499,207494.0
2016-12-02 15:00:00,50.38,50.43,50.37,50.42,280063.0,39.8499,39.8895,39.842,39.8816,280063.0
2016-12-02 15:10:00,50.41,50.45,50.41,50.42,393915.0,39.8736,39.9053,39.8736,39.8816,393915.0
2016-12-02 15:20:00,50.43,50.48,50.42,50.48,316220.0,39.8895,39.929,39.8816,39.929,316220.0
2016-12-02 15:30:00,50.48,50.55,50.47,50.51,564586.0,39.929,39.9844,39.9211,39.9527,564586.0
2016-12-02 15:40:00,50.51,50.53,50.47,50.5,715153.0,39.9527,39.9686,39.9211,39.9448,715153.0
2016-12-02 15:50:00,50.5,50.6,50.49,50.56,4860931.0,39.9448,40.0239,39.9369,39.9923,4860931.0
2016-12-05 09:30:00,50.58,50.65,50.53,50.61,616469.0,40.0081,40.0635,39.9686,40.0318,616469.0
2016-12-05 09:40:00,50.61,50.66,50.6,50.62,244083.0,40.0318,40.0714,40.0239,40.0397,244083.0
2016-12-05 09:50:00,50.62,50.66,50.61,50.63,523180.0,40.0397,40.0714,40.0318,40.0477,523180.0
2016-12-05 10:00:00,50.62,50.66,50.6,50.63,415874.0,40.0397,40.0714,40.0239,40.0477,415874.0
2016-12-05 10:10:00,50.62,50.68,50.62,50.64,270663.0,40.0397,40.0872,40.0397,40.0556,270663.0
2016-12-05 10:20:00,50.64,50.69,50.62,50.63,360780.0,40.0556,40.0951,40.0397,40.0477,360780.0
2016-12-05 10:30:00,50.63,50.64,50.59,50.62,167800.0,40.0477,40.0556,40.016,40.0397,167800.0
2016-12-05 10:40:00,50.61,50.67,50.59,50.65,357777.0,40.0318,40.0793,40.016,40.0635,357777.0
2016-12-05 10:50:00,50.65,50.66,50.61,50.64,284973.0,40.0635,40.0714,40.0318,40.0556,284973.0
2016-12-05 11:00:00,50.64,50.71,50.62,50.71,195279.0,40.0556,40.1109,40.0397,40.1109,195279.0
2016-12-05 11:10:00,50.7,50.71,50.64,50.65,170394.0,40.103,40.1109,40.0556,40.0635,170394.0
2016-12-05 11:20:00,50.65,50.67,50.63,50.64,194891.0,40.0635,40.0793,40.0477,40.0556,194891.0
2016-12-05 11:30:00,50.64,50.66,50.58,50.6,386807.0,40.0556,40.0714,40.0081,40.0239,386807.0
2016-12-05 11:40:00,50.6,50.6,50.56,50.58,222813.0,40.0239,40.0239,39.9923,40.0081,222813.0
2016-12-05 11:50:00,50.57,50.6,50.54,50.57,310390.0,40.0002,40.0239,39.9765,40.0002,310390.0
2016-12-05 12:00:00,50.57,50.57,50.5,50.53,338067.0,40.0002,40.0002,39.9448,39.9686,338067.0
2016-12-05 12:10:00,50.53,50.56,50.52,50.55,168866.0,39.9686,39.9923,39.9607,39.9844,168866.0
2016-12-05 12:20:00,50.54,50.57,50.52,50.55,158433.0,39.9765,40.0002,39.9607,39.9844,158433.0
2016-12-05 12:30:00,50.56,50.6,50.54,50.58,256673.0,39.9923,40.0239,39.9765,40.0081,256673.0
2016-12-05 12:40:00,50.58,50.59,50.55,50.59,350976.0,40.0081,40.016,39.9844,40.016,350976.0
2016-12-05 12:50:00,50.59,50.62,50.58,50.59,341989.0,40.016,40.0397,40.0081,40.016,341989.0
2016-12-05 13:00:00,50.6,50.61,50.55,50.56,115389.0,40.0239,40.0318,39.9844,39.9923,115389.0
2016-12-05 13:10:00,50.57,50.6,50.56,50.59,80424.0,40.0002,40.0239,39.9923,40.016,80424.0
2016-12-05 13:20:00,50.59,50.6,50.57,50.58,144059.0,40.016,40.0239,40.0002,40.0081,144059.0
2016-12-05 13:30:00,50.58,50.6,50.55,50.56,316053.0,40.0081,40.0239,39.9844,39.9923,316053.0
2016-12-05 13:40:00,50.56,50.59,50.56,50.58,189960.0,39.9923,40.016,39.9923,40.0081,189960.0
2016-12-05 13:50:00,50.57,50.58,50.53,50.55,151862.0,40.0002,40.0081,39.9686,39.9844,151862.0
2016-12-05 14:00:00,50.55,50.56,50.53,50.54,309532.0,39.9844,39.9923,39.9686,39.9765,309532.0
2016-12-05 14:10:00,50.54,50.55,50.49,50.51,389789.0,39.9765,39.9844,39.9369,39.9527,389789.0
2016-12-05 14:20:00,50.51,50.53,50.5,50.52,238326.0,39.9527,39.9686,39.9448,39.9607,238326.0
2016-12-05 14:30:00,50.52,50.53,50.48,50.51,538782.0,39.9607,39.9686,39.929,39.9527,538782.0
2016-12-05 14:40:00,50.51,50.54,50.5,50.52,297290.0,39.9527,39.9765,39.9448,39.9607,297290.0
2016-12-05 14:50:00,50.53,50.56,50.53,50.54,144867.0,39.9686,39.9923,39.9686,39.9765,144867.0
2016-12-05 15:00:00,50.54,50.55,50.52,50.55,167207.0,39.9765,39.9844,39.9607,39.9844,167207.0
2016-12-05 15:10:00,50.55,50.56,50.52,50.53,174548.0,39.9844,39.9923,39.9607,39.9686,174548.0
2016-12-05 15:20:00,50.54,50.56,50.52,50.53,211840.0,39.9765,39.9923,39.9607,39.9686,211840.0
2016-12-05 15:30:00,50.54,50.55,50.5,50.51,365094.0,39.9765,39.9844,39.9448,39.9527,365094.0
2016-12-05 15:40:00,50.51,50.55,50.5,50.53,661361.0,39.9527,39.9844,39.9448,39.9686,661361.0
2016-12-05 15:50:00,50.52,50.61,50.51,50.61,4951360.0,39.9607,40.0318,39.9527,40.0318,4951360.0
2016-12-06 09:30:00,50.61,50.76,50.58,50.7,495457.0,40.0318,40.1505,40.0081,40.103,495457.0
2016-12-06 09:40:00,50.71,50.72,50.65,50.65,307485.0,40.1109,40.1188,40.0635,40.0635,307485.0
2016-12-06 09:50:00,50.65,50.66,50.62,50.64,90687.0,40.0635,40.0714,40.0397,40.0556,90687.0
2016-12-06 10:00:00,50.63,50.65,50.6,50.63,209913.0,40.0477,40.0635,40.0239,40.0477,209913.0
2016-12-06 10:10:00,50.63,50.67,50.62,50.62,113359.0,40.0477,40.0793,40.0397,40.0397,113359.0
2016-12-06 10:20:00,50.63,50.63,50.59,50.62,133278.0,40.0477,40.0477,40.016,40.0397,133278.0
2016-12-06 10:30:00,50.62,50.66,50.6,50.61,105106.0,40.0397,40.0714,40.0239,40.0318,105106.0
2016-12-06 10:40:00,50.62,50.67,50.6,50.66,155617.0,40.0397,40.0793,40.0239,40.0714,155617.0
2016-12-06 10:50:00,50.65,50.69,50.62,50.68,89060.0,40.0635,40.0951,40.0397,40.0872,89060.0
2016-12-06 11:00:00,50.68,50.69,50.66,50.69,110438.0,40.0872,40.0951,40.0714,40.0951,110438.0
2016-12-06 11:10:00,50.69,50.69,50.65,50.66,77560.0,40.0951,40.0951,40.0635,40.0714,77560.0
2016-12-06 11:20:00,50.67,50.71,50.66,50.7,219639.0,40.0793,40.1109,40.0714,40.103,219639.0
2016-12-06 11:30:00,50.71,50.71,50.63,50.65,155133.0,40.1109,40.1109,40.0477,40.0635,155133.0
2016-12-06 11:40:00,50.66,50.66,50.62,50.64,86681.0,40.0714,40.0714,40.0397,40.0556,86681.0
2016-12-06 11:50:00,50.64,50.67,50.63,50.65,137613.0,40.0556,40.0793,40.0477,40.0635,137613.0
2016-12-06 12:00:00,50.65,50.66,50.64,50.65,64776.0,40.0635,40.0714,40.0556,40.0635,64776.0
2016-12-06 12:10:00,50.64,50.65,50.62,50.64,101877.0,40.0556,40.0635,40.0397,40.0556,101877.0
2016-12-06 12:20:00,50.64,50.65,50.62,50.63,90483.0,40.0556,40.0635,40.0397,40.0477,90483.0
2016-12-06 12:30:00,50.63,50.65,50.61,50.62,80077.0,40.0477,40.0635,40.0318,40.0397,80077.0
2016-12-06 12:40:00,50.63,50.64,50.61,50.64,117246.0,40.0477,40.0556,40.0318,40.0556,117246.0
2016-12-06 12:50:00,50.63,50.64,50.61,50.64,135138.0,40.0477,40.0556,40.0318,40.0556,135138.0
2016-12-06 13:00:00,50.64,50.67,50.63,50.64,118086.0,40.0556,40.0793,40.0477,40.0556,118086.0
2016-12-06 13:10:00,50.64,50.68,50.64,50.68,75213.0,40.0556,40.0872,40.0556,40.0872,75213.0
2016-12-06 13:20:00,50.68,50.69,50.65,50.66,76223.0,40.0872,40.0951,40.0635,40.0714,76223.0
2016-12-06 13:30:00,50.65,50.66,50.62,50.64,91207.0,40.0635,40.0714,40.0397,40.0556,91207.0
2016-12-06 13:40:00,50.63,50.66,50.62,50.65,463303.0,40.0477,40.0714,40.0397,40.0635,463303.0
2016-12-06 13:50:00,50.64,50.66,50.63,50.65,80825.0,40.0556,40.0714,40.0477,40.0635,80825.0
2016-12-06 14:00:00,50.65,50.66,50.63,50.65,87070.0,40.0635,40.0714,40.0477,40.0635,87070.0
2016-12-06 14:10:00,50.66,50.66,50.62,50.63,106640.0,40.0714,40.0714,40.0397,40.0477,106640.0
2016-12-06 14:20:00,50.63,50.67,50.62,50.64,140177.0,40.0477,40.0793,40.0397,40.0556,140177.0
2016-12-06 14:30:00,50.64,50.65,50.61,50.62,156734.0,40.0556,40.0635,40.0318,40.0397,156734.0
2016-12-06 14:40:00,50.62,50.64,50.6,50.63,419934.0,40.0397,40.0556,40.0239,40.0477,419934.0
2016-12-06 14:50:00,50.62,50.63,50.6,50.6,506893.0,40.0397,40.0477,40.0239,40.0239,506893.0
2016-12-06 15:00:00,50.61,50.66,50.61,50.64,968626.0,40.0318,40.0714,40.0318,40.0556,968626.0
2016-12-06 15:10:00,50.64,50.65,50.62,50.62,181235.0,40.0556,40.0635,40.0397,40.0397,181235.0
2016-12-06 15:20:00,50.62,50.63,50.59,50.6,170212.0,40.0397,40.0477,40.016,40.0239,170212.0
2016-12-06 15:30:00,50.6,50.6,50.58,50.6,367191.0,40.0239,40.0239,40.0081,40.0239,367191.0
2016-12-06 15:40:00,50.6,50.66,50.58,50.64,658733.0,40.0239,40.0714,40.0081,40.0556,658733.0
2016-12-06 15:50:00,50.65,50.77,50.64,50.75,4370384.0,40.0635,40.1584,40.0556,40.1426,4370384.0
2016-12-07 09:30:00,50.76,50.9,50.75,50.88,387259.0,40.1505,40.2612,40.1426,40.2454,387259.0
2016-12-07 09:40:00,50.88,50.92,50.87,50.89,258540.0,40.2454,40.277,40.2375,40.2533,258540.0
2016-12-07 09:50:00,50.89,50.9,50.82,50.82,142422.0,40.2533,40.2612,40.1979,40.1979,142422.0
2016-12-07 10:00:00,50.81,50.85,50.79,50.83,312801.0,40.19,40.2217,40.1742,40.2059,312801.0
2016-12-07 10:10:00,50.83,50.89,50.81,50.89,269299.0,40.2059,40.2533,40.19,40.2533,269299.0
2016-12-07 10:20:00,50.88,50.92,50.86,50.9,141680.0,40.2454,40.277,40.2296,40.2612,141680.0
2016-12-07 10:30:00,50.9,50.95,50.89,50.91,156270.0,40.2612,40.3008,40.2533,40.2691,156270.0
2016-12-07 10:40:00,50.92,51.0,50.91,50.99,353017.0,40.277,40.3403,40.2691,40.3324,353017.0
2016-12-07 10:50:00,50.99,51.01,50.97,51.0,173579.0,40.3324,40.3482,40.3166,40.3403,173579.0
2016-12-07 11:00:00,51.0,51.03,50.98,51.01,104531.0,40.3403,40.3641,40.3245,40.3482,104531.0
2016-12-07 11:10:00,51.01,51.03,51.0,51.0,136012.0,40.3482,40.3641,40.3403,40.3403,136012.0
2016-12-07 11:20:00,51.0,51.02,50.99,51.01,69154.0,40.3403,40.3561,40.3324,40.3482,69154.0
2016-12-07 11:30:00,51.01,51.04,50.99,51.03,166245.0,40.3482,40.372,40.3324,40.3641,166245.0
2016-12-07 11:40:00,51.03,51.09,51.03,51.08,129339.0,40.3641,40.4115,40.3641,40.4036,129339.0
2016-12-07 11:50:00,51.08,51.12,51.07,51.11,158919.0,40.4036,40.4352,40.3957,40.4273,158919.0
2016-12-07 12:00:00,51.12,51.14,51.09,51.13,365367.0,40.4352,40.4511,40.4115,40.4432,365367.0
2016-12-07 12:10:00,51.14,51.17,51.13,51.16,138643.0,40.4511,40.4748,40.4432,40.4669,138643.0
2016-12-07 12:20:00,51.16,51.2,51.15,51.17,252367.0,40.4669,40.4985,40.459,40.4748,252367.0
2016-12-07 12:30:00,51.17,51.21,51.16,51.18,465011.0,40.4748,40.5064,40.4669,40.4827,465011.0
2016-12-07 12:40:00,51.18,51.19,51.17,51.18,94984.0,40.4827,40.4906,40.4748,40.4827,94984.0
2016-12-07 12:50:00,51.17,51.23,51.16,51.23,79874.0,40.4748,40.5223,40.4669,40.5223,79874.0
2016-12-07 13:00:00,51.23,51.24,51.18,51.22,121321.0,40.5223,40.5302,40.4827,40.5143,121321.0
2016-12-07 13:10:00,51.23,51.25,51.2,51.21,103106.0,40.5223,40.5381,40.4985,40.5064,103106.0
2016-12-07 13:20:00,51.2,51.32,51.2,51.29,378502.0,40.4985,40.5934,40.4985,40.5697,378502.0
2016-12-07 13:30:00,51.29,51.32,51.28,51.3,125293.0,40.5697,40.5934,40.5618,40.5776,125293.0
2016-12-07 13:40:00,51.3,51.37,51.29,51.35,378123.0,40.5776,40.633,40.5697,40.6172,378123.0
2016-12-07 13:50:00,51.35,51.45,51.34,51.43,297495.0,40.6172,40.6963,40.6093,40.6804,297495.0
2016-12-07 14:00:00,51.42,51.43,51.37,51.4,309978.0,40.6725,40.6804,40.633,40.6567,309978.0
2016-12-07 14:10:00,51.39,51.45,51.39,51.44,409191.0,40.6488,40.6963,40.6488,40.6884,409191.0
2016-12-07 14:20:00,51.43,51.44,51.39,51.4,156231.0,40.6804,40.6884,40.6488,40.6567,156231.0
2016-12-07 14:30:00,51.4,51.4,51.36,51.37,110669.0,40.6567,40.6567,40.6251,40.633,110669.0
2016-12-07 14:40:00,51.37,51.39,51.36,51.38,150331.0,40.633,40.6488,40.6251,40.6409,150331.0
2016-12-07 14:50:00,51.39,51.41,51.37,51.39,211441.0,40.6488,40.6646,40.633,40.6488,211441.0
2016-12-07 15:00:00,51.4,51.42,51.35,51.4,132010.0,40.6567,40.6725,40.6172,40.6567,132010.0
2016-12-07 15:10:00,51.39,51.39,51.35,51.36,125277.0,40.6488,40.6488,40.6172,40.6251,125277.0
2016-12-07 15:20:00,51.36,51.48,51.35,51.46,356631.0,40.6251,40.72,40.6172,40.7042,356631.0
2016-12-07 15:30:00,51.46,51.55,51.44,51.53,398350.0,40.7042,40.7754,40.6884,40.7595,398350.0
2016-12-07 15:40:00,51.53,51.53,51.42,51.42,1163624.0,40.7595,40.7595,40.6725,40.6725,1163624.0
2016-12-07 15:50:00,51.43,51.52,51.43,51.51,1209779.0,40.6804,40.7516,40.6804,40.7437,1209779.0
2016-12-08 09:30:00,51.31,51.44,51.21,51.28,338960.0,40.5855,40.6884,40.5064,40.5618,338960.0
2016-12-08 09:40:00,51.29,51.38,51.29,51.37,237303.0,40.5697,40.6409,40.5697,40.633,237303.0
2016-12-08 09:50:00,51.38,51.42,51.36,51.39,328869.0,40.6409,40.6725,40.6251,40.6488,328869.0
2016-12-08 10:00:00,51.38,51.45,51.38,51.45,399996.0,40.6409,40.6963,40.6409,40.6963,399996.0
2016-12-08 10:10:00,51.45,51.49,51.42,51.48,302524.0,40.6963,40.7279,40.6725,40.72,302524.0
2016-12-08 10:20:00,51.48,51.52,51.46,51.5,266200.0,40.72,40.7516,40.7042,40.7358,266200.0
2016-12-08 10:30:00,51.49,51.51,51.45,51.49,263236.0,40.7279,40.7437,40.6963,40.7279,263236.0
2016-12-08 10:40:00,51.49,51.54,51.47,51.53,320875.0,40.7279,40.7675,40.7121,40.7595,320875.0
2016-12-08 10:50:00,51.53,51.55,51.49,51.51,1484086.0,40.7595,40.7754,40.7279,40.7437,1484086.0
2016-12-08 11:00:00,51.51,51.51,51.47,51.48,256122.0,40.7437,40.7437,40.7121,40.72,256122.0
2016-12-08 11:10:00,51.48,51.5,51.45,51.46,200913.0,40.72,40.7358,40.6963,40.7042,200913.0
2016-12-08 11:20:00,51.47,51.51,51.46,51.47,128260.0,40.7121,40.7437,40.7042,40.7121,128260.0
2016-12-08 11:30:00,51.48,51.48,51.43,51.44,240500.0,40.72,40.72,40.6804,40.6884,240500.0
2016-12-08 11:40:00,51.44,51.47,51.42,51.46,122562.0,40.6884,40.7121,40.6725,40.7042,122562.0
2016-12-08 11:50:00,51.46,51.46,51.42,51.44,94008.0,40.7042,40.7042,40.6725,40.6884,94008.0
2016-12-08 12:00:00,51.44,51.45,51.41,51.44,209633.0,40.6884,40.6963,40.6646,40.6884,209633.0
2016-12-08 12:10:00,51.45,51.49,51.44,51.48,151594.0,40.6963,40.7279,40.6884,40.72,151594.0
2016-12-08 12:20:00,51.48,51.54,51.45,51.51,231968.0,40.72,40.7675,40.6963,40.7437,231968.0
2016-12-08 12:30:00,51.51,51.53,51.49,51.5,322300.0,40.7437,40.7595,40.7279,40.7358,322300.0
2016-12-08 12:40:00,51.5,51.53,51.48,51.51,219797.0,40.7358,40.7595,40.72,40.7437,219797.0
2016-12-08 12:50:00,51.51,51.53,51.49,51.51,361081.0,40.7437,40.7595,40.7279,40.7437,361081.0
2016-12-08 13:00:00,51.52,51.52,51.43,51.44,347664.0,40.7516,40.7516,40.6804,40.6884,347664.0
2016-12-08 13:10:00,51.45,51.46,51.37,51.4,369793.0,40.6963,40.7042,40.633,40.6567,369793.0
2016-12-08 13:20:00,51.39,51.4,51.36,51.4,82923.0,40.6488,40.6567,40.6251,40.6567,82923.0
2016-12-08 13:30:00,51.39,51.45,51.39,51.45,143945.0,40.6488,40.6963,40.6488,40.6963,143945.0
2016-12-08 13:40:00,51.45,51.47,51.42,51.45,168893.0,40.6963,40.7121,40.6725,40.6963,168893.0
2016-12-08 13:50:00,51.45,51.51,51.44,51.48,118363.0,40.6963,40.7437,40.6884,40.72,118363.0
2016-12-08 14:00:00,51.48,51.49,51.45,51.46,104348.0,40.72,40.7279,40.6963,40.7042,104348.0
2016-12-08 14:10:00,51.46,51.48,51.38,51.39,485517.0,40.7042,40.72,40.6409,40.6488,485517.0
2016-12-08 14:20:00,51.39,51.4,51.36,51.39,189292.0,40.6488,40.6567,40.6251,40.6488,189292.0
2016-12-08 14:30:00,51.39,51.39,51.32,51.34,150096.0,40.6488,40.6488,40.5934,40.6093,150096.0
2016-12-08 14:40:00,51.34,51.35,51.3,51.33,738899.0,40.6093,40.6172,40.5776,40.6013,738899.0
2016-12-08 14:50:00,51.33,51.38,51.3,51.35,389981.0,40.6013,40.6409,40.5776,40.6172,389981.0
2016-12-08 15:00:00,51.35,51.37,51.33,51.36,183196.0,40.6172,40.633,40.6013,40.6251,183196.0
2016-12-08 15:10:00,51.36,51.37,51.33,51.34,412517.0,40.6251,40.633,40.6013,40.6093,412517.0
2016-12-08 15:20:00,51.34,51.34,51.3,51.31,497984.0,40.6093,40.6093,40.5776,40.5855,497984.0
2016-12-08 15:30:00,51.3,51.33,51.29,51.33,1087976.0,40.5776,40.6013,40.5697,40.6013,1087976.0
2016-12-08 15:40:00,51.33,51.37,51.3,51.32,741449.0,40.6013,40.633,40.5776,40.5934,741449.0
2016-12-08 15:50:00,51.32,51.33,51.28,51.31,2266476.0,40.5934,40.6013,40.5618,40.5855,2266476.0
2016-12-09 09:30:00,51.36,51.59,51.33,51.59,524680.0,40.6251,40.807,40.6013,40.807,524680.0
2016-12-09 09:40:00,51.6,51.67,51.56,51.63,361494.0,40.8149,40.8703,40.7833,40.8386,361494.0
2016-12-09 09:50:00,51.62,51.68,51.57,51.67,428545.0,40.8307,40.8782,40.7912,40.8703,428545.0
2016-12-09 10:00:00,51.68,51.77,51.66,51.75,272589.0,40.8782,40.9494,40.8624,40.9336,272589.0
2016-12-09 10:10:00,51.76,51.77,51.72,51.73,221875.0,40.9415,40.9494,40.9098,40.9177,221875.0
2016-12-09 10:20:00,51.73,51.79,51.72,51.79,299455.0,40.9177,40.9652,40.9098,40.9652,299455.0
2016-12-09 10:30:00,51.79,51.81,51.75,51.8,542670.0,40.9652,40.981,40.9336,40.9731,542670.0
2016-12-09 10:40:00,51.79,51.8,51.72,51.73,153348.0,40.9652,40.9731,40.9098,40.9177,153348.0
2016-12-09 10:50:00,51.72,51.75,51.7,51.74,298550.0,40.9098,40.9336,40.894,40.9257,298550.0
2016-12-09 11:00:00,51.74,51.75,51.69,51.7,200660.0,40.9257,40.9336,40.8861,40.894,200660.0
2016-12-09 11:10:00,51.7,51.8,51.69,51.79,204709.0,40.894,40.9731,40.8861,40.9652,204709.0
2016-12-09 11:20:00,51.8,51.8,51.76,51.8,245717.0,40.9731,40.9731,40.9415,40.9731,245717.0
2016-12-09 11:30:00,51.79,51.83,51.77,51.82,350941.0,40.9652,40.9968,40.9494,40.9889,350941.0
2016-12-09 11:40:00,51.81,51.84,51.8,51.82,390921.0,40.981,41.0048,40.9731,40.9889,390921.0
2016-12-09 11:50:00,51.82,51.83,51.79,51.8,128359.0,40.9889,40.9968,40.9652,40.9731,128359.0
2016-12-09 12:00:00,51.8,51.84,51.79,51.84,119376.0,40.9731,41.0048,40.9652,41.0048,119376.0
2016-12-09 12:10:00,51.84,51.86,51.83,51.84,163084.0,41.0048,41.0206,40.9968,41.0048,163084.0
2016-12-09 12:20:00,51.84,51.9,51.84,51.88,194215.0,41.0048,41.0522,41.0048,41.0364,194215.0
2016-12-09 12:30:00,51.89,51.9,51.85,51.86,263411.0,41.0443,41.0522,41.0127,41.0206,263411.0
2016-12-09 12:40:00,51.86,51.86,51.83,51.84,118131.0,41.0206,41.0206,40.9968,41.0048,118131.0
2016-12-09 12:50:00,51.84,51.87,51.83,51.86,398098.0,41.0048,41.0285,40.9968,41.0206,398098.0
2016-12-09 13:00:00,51.87,51.88,51.82,51.83,414888.0,41.0285,41.0364,40.9889,40.9968,414888.0
2016-12-09 13:10:00,51.83,51.87,51.83,51.87,95008.0,40.9968,41.0285,40.9968,41.0285,95008.0
2016-12-09 13:20:00,51.87,51.87,51.84,51.87,76960.0,41.0285,41.0285,41.0048,41.0285,76960.0
2016-12-09 13:30:00,51.87,51.89,51.86,51.88,262526.0,41.0285,41.0443,41.0206,41.0364,262526.0
2016-12-09 13:40:00,51.88,51.88,51.86,51.87,92733.0,41.0364,41.0364,41.0206,41.0285,92733.0
2016-12-09 13:50:00,51.87,51.92,51.86,51.9,310094.0,41.0285,41.068,41.0206,41.0522,310094.0
2016-12-09 14:00:00,51.9,51.91,51.89,51.89,186658.0,41.0522,41.0601,41.0443,41.0443,186658.0
2016-12-09 14:10:00,51.9,51.92,51.87,51.9,155384.0,41.0522,41.068,41.0285,41.0522,155384.0
2016-12-09 14:20:00,51.91,51.91,51.88,51.88,161538.0,41.0601,41.0601,41.0364,41.0364,161538.0
2016-12-09 14:30:00,51.89,51.92,51.87,51.91,248872.0,41.0443,41.068,41.0285,41.0601,248872.0
2016-12-09 14:40:00,51.91,51.93,51.91,51.92,209428.0,41.0601,41.0759,41.0601,41.068,209428.0
2016-12-09 14:50:00,51.92,51.94,51.9,51.94,220123.0,41.068,41.0839,41.0522,41.0839,220123.0
2016-12-09 15:00:00,51.94,51.98,51.94,51.97,385510.0,41.0839,41.1155,41.0839,41.1076,385510.0
2016-12-09 15:10:00,51.98,52.03,51.97,52.01,298181.0,41.1155,41.155,41.1076,41.1392,298181.0
2016-12-09 15:20:00,52.01,52.04,52.0,52.04,326515.0,41.1392,41.163,41.1313,41.163,326515.0
2016-12-09 15:30:00,52.04,52.05,51.99,52.0,390664.0,41.163,41.1709,41.1234,41.1313,390664.0
2016-12-09 15:40:00,52.0,52.01,51.96,51.99,698672.0,41.1313,41.1392,41.0997,41.1234,698672.0
2016-12-09 15:50:00,52.0,52.02,51.99,52.02,2076800.0,41.1313,41.1471,41.1234,41.1471,2076800.0
2016-12-12 09:30:00,51.92,52.21,51.91,52.14,1387890.0,41.068,41.2974,41.0601,41.242,1387890.0
2016-12-12 09:40:00,52.13,52.18,52.07,52.17,555682.0,41.2341,41.2737,41.1867,41.2658,555682.0
2016-12-12 09:50:00,52.17,52.27,52.17,52.26,320289.0,41.2658,41.3449,41.2658,41.337,320289.0
2016-12-12 10:00:00,52.26,52.3,52.25,52.29,508020.0,41.337,41.3686,41.3291,41.3607,508020.0
2016-12-12 10:10:00,52.29,52.3,52.23,52.23,200936.0,41.3607,41.3686,41.3132,41.3132,200936.0
2016-12-12 10:20:00,52.23,52.25,52.17,52.18,221484.0,41.3132,41.3291,41.2658,41.2737,221484.0
2016-12-12 10:30:00,52.18,52.22,52.17,52.18,555262.0,41.2737,41.3053,41.2658,41.2737,555262.0
2016-12-12 10:40:00,52.18,52.19,52.1,52.11,226333.0,41.2737,41.2816,41.2104,41.2183,226333.0
2016-12-12 10:50:00,52.11,52.16,52.1,52.15,249562.0,41.2183,41.2579,41.2104,41.25,249562.0
2016-12-12 11:00:00,52.14,52.16,52.12,52.14,117899.0,41.242,41.2579,41.2262,41.242,117899.0
2016-12-12 11:10:00,52.15,52.19,52.14,52.18,160972.0,41.25,41.2816,41.242,41.2737,160972.0
2016-12-12 11:20:00,52.18,52.22,52.16,52.21,127492.0,41.2737,41.3053,41.2579,41.2974,127492.0
2016-12-12 11:30:00,52.21,52.27,52.18,52.24,387244.0,41.2974,41.3449,41.2737,41.3211,387244.0
2016-12-12 11:40:00,52.24,52.24,52.21,52.23,102747.0,41.3211,41.3211,41.2974,41.3132,102747.0
2016-12-12 11:50:00,52.23,52.24,52.18,52.22,147786.0,41.3132,41.3211,41.2737,41.3053,147786.0
2016-12-12 12:00:00,52.22,52.22,52.17,52.21,128030.0,41.3053,41.3053,41.2658,41.2974,128030.0
2016-12-12 12:10:00,52.21,52.21,52.17,52.18,96997.0,41.2974,41.2974,41.2658,41.2737,96997.0
2016-12-12 12:20:00,52.17,52.21,52.17,52.2,95316.0,41.2658,41.2974,41.2658,41.2895,95316.0
2016-12-12 12:30:00,52.2,52.25,52.19,52.24,135407.0,41.2895,41.3291,41.2816,41.3211,135407.0
2016-12-12 12:40:00,52.25,52.25,52.21,52.23,150992.0,41.3291,41.3291,41.2974,41.3132,150992.0
2016-12-12 12:50:00,52.23,52.25,52.21,52.23,124987.0,41.3132,41.3291,41.2974,41.3132,124987.0
2016-12-12 13:00:00,52.24,52.26,52.22,52.25,106617.0,41.3211,41.337,41.3053,41.3291,106617.0
2016-12-12 13:10:00,52.25,52.27,52.21,52.26,93418.0,41.3291,41.3449,41.2974,41.337,93418.0
2016-12-12 13:20:00,52.26,52.27,52.21,52.21,80019.0,41.337,41.3449,41.2974,41.2974,80019.0
2016-12-12 13:30:00,52.22,52.23,52.18,52.2,114503.0,41.3053,41.3132,41.2737,41.2895,114503.0
2016-12-12 13:40:00,52.2,52.22,52.18,52.19,107279.0,41.2895,41.3053,41.2737,41.2816,107279.0
2016-12-12 13:50:00,52.19,52.22,52.17,52.19,149702.0,41.2816,41.3053,41.2658,41.2816,149702.0
2016-12-12 14:00:00,52.19,52.22,52.18,52.21,161219.0,41.2816,41.3053,41.2737,41.2974,161219.0
2016-12-12 14:10:00,52.2,52.24,52.19,52.23,191835.0,41.2895,41.3211,41.2816,41.3132,191835.0
2016-12-12 14:20:00,52.23,52.25,52.18,52.2,108952.0,41.3132,41.3291,41.2737,41.2895,108952.0
2016-12-12 14:30:00,52.19,52.2,52.15,52.15,121941.0,41.2816,41.2895,41.25,41.25,121941.0
2016-12-12 14:40:00,52.15,52.16,52.13,52.13,129290.0,41.25,41.2579,41.2341,41.2341,129290.0
2016-12-12 14:50:00,52.13,52.17,52.12,52.16,184217.0,41.2341,41.2658,41.2262,41.2579,184217.0
2016-12-12 15:00:00,52.16,52.19,52.14,52.19,171800.0,41.2579,41.2816,41.242,41.2816,171800.0
2016-12-12 15:10:00,52.18,52.21,52.16,52.17,90467.0,41.2737,41.2974,41.2579,41.2658,90467.0
2016-12-12 15:20:00,52.18,52.22,52.17,52.2,159192.0,41.2737,41.3053,41.2658,41.2895,159192.0
2016-12-12 15:30:00,52.2,52.2,52.16,52.19,117699.0,41.2895,41.2895,41.2579,41.2816,117699.0
2016-12-12 15:40:00,52.2,52.27,52.19,52.27,224643.0,41.2895,41.3449,41.2816,41.3449,224643.0
2016-12-12 15:50:00,52.26,52.3,52.23,52.25,915515.0,41.337,41.3686,41.3132,41.3291,915515.0
2016-12-13 09:30:00,52.35,52.36,52.23,52.32,662471.0,41.4082,41.4161,41.3132,41.3844,662471.0
2016-12-13 09:40:00,52.32,52.46,52.31,52.45,557419.0,41.3844,41.4952,41.3765,41.4873,557419.0
2016-12-13 09:50:00,52.45,52.54,52.45,52.53,351118.0,41.4873,41.5584,41.4873,41.5505,351118.0
2016-12-13 10:00:00,52.53,52.53,52.45,52.47,203498.0,41.5505,41.5505,41.4873,41.5031,203498.0
2016-12-13 10:10:00,52.48,52.48,52.39,52.4,911033.0,41.511,41.511,41.4398,41.4477,911033.0
2016-12-13 10:20:00,52.4,52.46,52.39,52.45,314661.0,41.4477,41.4952,41.4398,41.4873,314661.0
2016-12-13 10:30:00,52.46,52.48,52.42,52.47,232472.0,41.4952,41.511,41.4635,41.5031,232472.0
2016-12-13 10:40:00,52.47,52.56,52.45,52.55,204669.0,41.5031,41.5743,41.4873,41.5664,204669.0
2016-12-13 10:50:00,52.55,52.61,52.53,52.54,176147.0,41.5664,41.6138,41.5505,41.5584,176147.0
2016-12-13 11:00:00,52.53,52.55,52.47,52.5,145785.0,41.5505,41.5664,41.5031,41.5268,145785.0
2016-12-13 11:10:00,52.51,52.51,52.42,52.44,95648.0,41.5347,41.5347,41.4635,41.4793,95648.0
2016-12-13 11:20:00,52.44,52.52,52.44,52.51,233709.0,41.4793,41.5426,41.4793,41.5347,233709.0
2016-12-13 11:30:00,52.51,52.52,52.48,52.5,193436.0,41.5347,41.5426,41.511,41.5268,193436.0
2016-12-13 11:40:00,52.51,52.51,52.46,52.46,174683.0,41.5347,41.5347,41.4952,41.4952,174683.0
2016-12-13 11:50:00,52.47,52.51,52.45,52.5,145238.0,41.5031,41.5347,41.4873,41.5268,145238.0
2016-12-13 12:00:00,52.5,52.51,52.45,52.47,127768.0,41.5268,41.5347,41.4873,41.5031,127768.0
2016-12-13 12:10:00,52.48,52.49,52.44,52.44,113935.0,41.511,41.5189,41.4793,41.4793,113935.0
2016-12-13 12:20:00,52.45,52.48,52.44,52.45,163929.0,41.4873,41.511,41.4793,41.4873,163929.0
2016-12-13 12:30:00,52.46,52.48,52.44,52.46,71390.0,41.4952,41.511,41.4793,41.4952,71390.0
2016-12-13 12:40:00,52.46,52.47,52.42,52.43,125661.0,41.4952,41.5031,41.4635,41.4714,125661.0
2016-12-13 12:50:00,52.43,52.44,52.4,52.4,58482.0,41.4714,41.4793,41.4477,41.4477,58482.0
2016-12-13 13:00:00,52.4,52.45,52.4,52.41,167918.0,41.4477,41.4873,41.4477,41.4556,167918.0
2016-12-13 13:10:00,52.41,52.48,52.38,52.47,96403.0,41.4556,41.511,41.4319,41.5031,96403.0
2016-12-13 13:20:00,52.47,52.5,52.47,52.5,175323.0,41.5031,41.5268,41.5031,41.5268,175323.0
2016-12-13 13:30:00,52.49,52.52,52.49,52.51,131368.0,41.5189,41.5426,41.5189,41.5347,131368.0
2016-12-13 13:40:00,52.52,52.53,52.43,52.44,368860.0,41.5426,41.5505,41.4714,41.4793,368860.0
2016-12-13 13:50:00,52.44,52.45,52.4,52.45,131910.0,41.4793,41.4873,41.4477,41.4873,131910.0
2016-12-13 14:00:00,52.45,52.47,52.43,52.44,138643.0,41.4873,41.5031,41.4714,41.4793,138643.0
2016-12-13 14:10:00,52.44,52.44,52.4,52.42,63914.0,41.4793,41.4793,41.4477,41.4635,63914.0
2016-12-13 14:20:00,52.41,52.44,52.39,52.39,143709.0,41.4556,41.4793,41.4398,41.4398,143709.0
2016-12-13 14:30:00,52.39,52.44,52.38,52.44,128197.0,41.4398,41.4793,41.4319,41.4793,128197.0
2016-12-13 14:40:00,52.44,52.47,52.43,52.46,293789.0,41.4793,41.5031,41.4714,41.4952,293789.0
2016-12-13 14:50:00,52.46,52.48,52.43,52.44,261043.0,41.4952,41.511,41.4714,41.4793,261043.0
2016-12-13 15:00:00,52.44,52.46,52.43,52.45,237298.0,41.4793,41.4952,41.4714,41.4873,237298.0
2016-12-13 15:10:00,52.45,52.45,52.41,52.44,263730.0,41.4873,41.4873,41.4556,41.4793,263730.0
2016-12-13 15:20:00,52.44,52.49,52.43,52.48,177123.0,41.4793,41.5189,41.4714,41.511,177123.0
2016-12-13 15:30:00,52.48,52.53,52.48,52.51,202700.0,41.511,41.5505,41.511,41.5347,202700.0
2016-12-13 15:40:00,52.51,52.54,52.5,52.5,274372.0,41.5347,41.5584,41.5268,41.5268,274372.0
2016-12-13 15:50:00,52.5,52.5,52.44,52.48,851642.0,41.5268,41.5268,41.4793,41.511,851642.0
2016-12-14 09:30:00,52.52,52.69,52.52,52.67,250816.0,41.5426,41.6771,41.5426,41.6613,250816.0
2016-12-14 09:40:00,52.66,52.67,52.57,52.65,345961.0,41.6534,41.6613,41.5822,41.6455,345961.0
2016-12-14 09:50:00,52.65,52.65,52.59,52.62,195562.0,41.6455,41.6455,41.598,41.6217,195562.0
2016-12-14 10:00:00,52.64,52.64,52.51,52.51,209374.0,41.6375,41.6375,41.5347,41.5347,209374.0
2016-12-14 10:10:00,52.51,52.53,52.46,52.46,146946.0,41.5347,41.5505,41.4952,41.4952,146946.0
2016-12-14 10:20:00,52.46,52.5,52.45,52.49,322325.0,41.4952,41.5268,41.4873,41.5189,322325.0
2016-12-14 10:30:00,52.49,52.51,52.46,52.48,294958.0,41.5189,41.5347,41.4952,41.511,294958.0
2016-12-14 10:40:00,52.49,52.54,52.45,52.53,168101.0,41.5189,41.5584,41.4873,41.5505,168101.0
2016-12-14 10:50:00,52.54,52.55,52.48,52.52,243022.0,41.5584,41.5664,41.511,41.5426,243022.0
2016-12-14 11:00:00,52.52,52.53,52.45,52.48,151039.0,41.5426,41.5505,41.4873,41.511,151039.0
2016-12-14 11:10:00,52.48,52.49,52.44,52.46,134967.0,41.511,41.5189,41.4793,41.4952,134967.0
2016-12-14 11:20:00,52.46,52.5,52.43,52.49,129082.0,41.4952,41.5268,41.4714,41.5189,129082.0
2016-12-14 11:30:00,52.49,52.51,52.46,52.47,248949.0,41.5189,41.5347,41.4952,41.5031,248949.0
2016-12-14 11:40:00,52.47,52.51,52.45,52.49,204641.0,41.5031,41.5347,41.4873,41.5189,204641.0
2016-12-14 11:50:00,52.48,52.51,52.48,52.49,82570.0,41.511,41.5347,41.511,41.5189,82570.0
2016-12-14 12:00:00,52.49,52.52,52.48,52.5,160691.0,41.5189,41.5426,41.511,41.5268,160691.0
2016-12-14 12:10:00,52.5,52.52,52.48,52.49,96640.0,41.5268,41.5426,41.511,41.5189,96640.0
2016-12-14 12:20:00,52.49,52.53,52.49,52.52,83440.0,41.5189,41.5505,41.5189,41.5426,83440.0
2016-12-14 12:30:00,52.53,52.57,52.52,52.55,108346.0,41.5505,41.5822,41.5426,41.5664,108346.0
2016-12-14 12:40:00,52.56,52.57,52.54,52.54,64825.0,41.5743,41.5822,41.5584,41.5584,64825.0
2016-12-14 12:50:00,52.54,52.56,52.53,52.55,99323.0,41.5584,41.5743,41.5505,41.5664,99323.0
2016-12-14 13:00:00,52.55,52.57,52.53,52.53,144440.0,41.5664,41.5822,41.5505,41.5505,144440.0
2016-12-14 13:10:00,52.54,52.55,52.51,52.52,96806.0,41.5584,41.5664,41.5347,41.5426,96806.0
2016-12-14 13:20:00,52.53,52.56,52.52,52.55,101924.0,41.5505,41.5743,41.5426,41.5664,101924.0
2016-12-14 13:30:00,52.55,52.56,52.53,52.53,100011.0,41.5664,41.5743,41.5505,41.5505,100011.0
2016-12-14 13:40:00,52.53,52.54,52.52,52.52,149229.0,41.5505,41.5584,41.5426,41.5426,149229.0
2016-12-14 13:50:00,52.52,52.54,52.49,52.51,173964.0,41.5426,41.5584,41.5189,41.5347,173964.0
2016-12-14 14:00:00,52.53,52.53,52.23,52.32,2728633.0,41.5505,41.5505,41.3132,41.3844,2728633.0
2016-12-14 14:10:00,52.32,52.34,52.12,52.2,2086771.0,41.3844,41.4002,41.2262,41.2895,2086771.0
2016-12-14 14:20:00,52.21,52.25,52.02,52.07,1593789.0,41.2974,41.3291,41.1471,41.1867,1593789.0
2016-12-14 14:30:00,52.07,52.18,52.07,52.18,799925.0,41.1867,41.2737,41.1867,41.2737,799925.0
2016-12-14 14:40:00,52.19,52.22,52.16,52.18,493158.0,41.2816,41.3053,41.2579,41.2737,493158.0
2016-12-14 14:50:00,52.18,52.19,51.98,51.99,1011009.0,41.2737,41.2816,41.1155,41.1234,1011009.0
2016-12-14 15:00:00,51.99,52.06,51.89,51.9,2064440.0,41.1234,41.1788,41.0443,41.0522,2064440.0
2016-12-14 15:10:00,51.9,51.93,51.78,51.84,886724.0,41.0522,41.0759,40.9573,41.0048,886724.0
2016-12-14 15:20:00,51.84,51.96,51.84,51.96,404827.0,41.0048,41.0997,41.0048,41.0997,404827.0
2016-12-14 15:30:00,51.96,52.17,51.95,52.14,957749.0,41.0997,41.2658,41.0918,41.242,957749.0
2016-12-14 15:40:00,52.14,52.15,51.94,51.96,933822.0,41.242,41.25,41.0839,41.0997,933822.0
2016-12-14 15:50:00,51.96,51.96,51.82,51.93,2468228.0,41.0997,41.0997,40.9889,41.0759,2468228.0
2016-12-15 09:30:00,51.92,52.14,51.9,51.91,816414.0,41.068,41.242,41.0522,41.0601,816414.0
2016-12-15 09:40:00,51.91,51.93,51.76,51.79,668967.0,41.0601,41.0759,40.9415,40.9652,668967.0
2016-12-15 09:50:00,51.79,52.01,51.78,52.01,629378.0,40.9652,41.1392,40.9573,41.1392,629378.0
2016-12-15 10:00:00,52.01,52.07,51.96,52.04,429814.0,41.1392,41.1867,41.0997,41.163,429814.0
2016-12-15 10:10:00,52.04,52.08,51.95,52.06,287382.0,41.163,41.1946,41.0918,41.1788,287382.0
2016-12-15 10:20:00,52.07,52.07,52.01,52.05,238605.0,41.1867,41.1867,41.1392,41.1709,238605.0
2016-12-15 10:30:00,52.05,52.16,52.04,52.15,518902.0,41.1709,41.2579,41.163,41.25,518902.0
2016-12-15 10:40:00,52.14,52.14,52.09,52.09,168605.0,41.242,41.242,41.2025,41.2025,168605.0
2016-12-15 10:50:00,52.1,52.16,52.07,52.16,427967.0,41.2104,41.2579,41.1867,41.2579,427967.0
2016-12-15 11:00:00,52.16,52.23,52.13,52.21,227250.0,41.2579,41.3132,41.2341,41.2974,227250.0
2016-12-15 11:10:00,52.21,52.27,52.2,52.26,286727.0,41.2974,41.3449,41.2895,41.337,286727.0
2016-12-15 11:20:00,52.27,52.31,52.21,52.22,380896.0,41.3449,41.3765,41.2974,41.3053,380896.0
2016-12-15 11:30:00,52.21,52.24,52.17,52.18,390990.0,41.2974,41.3211,41.2658,41.2737,390990.0
2016-12-15 11:40:00,52.18,52.19,52.11,52.13,763901.0,41.2737,41.2816,41.2183,41.2341,763901.0
2016-12-15 11:50:00,52.13,52.13,52.08,52.13,138643.0,41.2341,41.2341,41.1946,41.2341,138643.0
2016-12-15 12:00:00,52.14,52.16,52.08,52.15,234940.0,41.242,41.2579,41.1946,41.25,234940.0
2016-12-15 12:10:00,52.15,52.18,52.1,52.11,411280.0,41.25,41.2737,41.2104,41.2183,411280.0
2016-12-15 12:20:00,52.11,52.13,52.07,52.11,252970.0,41.2183,41.2341,41.1867,41.2183,252970.0
2016-12-15 12:30:00,52.1,52.14,52.09,52.1,323032.0,41.2104,41.242,41.2025,41.2104,323032.0
2016-12-15 12:40:00,52.09,52.13,52.08,52.13,251833.0,41.2025,41.2341,41.1946,41.2341,251833.0
2016-12-15 12:50:00,52.13,52.15,52.08,52.12,757946.0,41.2341,41.25,41.1946,41.2262,757946.0
2016-12-15 13:00:00,52.12,52.17,52.1,52.14,213167.0,41.2262,41.2658,41.2104,41.242,213167.0
2016-12-15 13:10:00,52.14,52.17,52.13,52.15,258385.0,41.242,41.2658,41.2341,41.25,258385.0
2016-12-15 13:20:00,52.15,52.16,52.14,52.15,189320.0,41.25,41.2579,41.242,41.25,189320.0
2016-12-15 13:30:00,52.15,52.17,52.11,52.12,182280.0,41.25,41.2658,41.2183,41.2262,182280.0
2016-12-15 13:40:00,52.13,52.14,52.08,52.09,213478.0,41.2341,41.242,41.1946,41.2025,213478.0
2016-12-15 13:50:00,52.09,52.11,52.01,52.05,277443.0,41.2025,41.2183,41.1392,41.1709,277443.0
2016-12-15 14:00:00,52.05,52.14,52.03,52.13,243390.0,41.1709,41.242,41.155,41.2341,243390.0
2016-12-15 14:10:00,52.13,52.16,52.11,52.16,182573.0,41.2341,41.2579,41.2183,41.2579,182573.0
2016-12-15 14:20:00,52.16,52.17,52.09,52.17,254936.0,41.2579,41.2658,41.2025,41.2658,254936.0
2016-12-15 14:30:00,52.17,52.19,52.14,52.18,397956.0,41.2658,41.2816,41.242,41.2737,397956.0
2016-12-15 14:40:00,52.18,52.19,52.13,52.15,196102.0,41.2737,41.2816,41.2341,41.25,196102.0
2016-12-15 14:50:00,52.15,52.19,52.12,52.13,315640.0,41.25,41.2816,41.2262,41.2341,315640.0
2016-12-15 15:00:00,52.13,52.18,52.12,52.13,248521.0,41.2341,41.2737,41.2262,41.2341,248521.0
2016-12-15 15:10:00,52.13,52.15,52.12,52.15,249763.0,41.2341,41.25,41.2262,41.25,249763.0
2016-12-15 15:20:00,52.15,52.17,52.13,52.14,459107.0,41.25,41.2658,41.2341,41.242,459107.0
2016-12-15 15:30:00,52.14,52.2,52.14,52.2,556522.0,41.242,41.2895,41.242,41.2895,556522.0
2016-12-15 15:40:00,52.2,52.25,52.18,52.19,608141.0,41.2895,41.3291,41.2737,41.2816,608141.0
2016-12-15 15:50:00,52.19,52.21,52.15,52.16,1267952.0,41.2816,41.2974,41.25,41.2579,1267952.0
2016-12-16 09:30:00,51.92,52.04,51.81,52.02,770329.0,41.3725,41.4681,41.2848,41.4521,770329.0
2016-12-16 09:40:00,52.01,52.01,51.89,51.94,648676.0,41.4442,41.4442,41.3486,41.3884,648676.0
2016-12-16 09:50:00,51.94,51.98,51.91,51.91,332979.0,41.3884,41.4203,41.3645,41.3645,332979.0
2016-12-16 10:00:00,51.91,51.98,51.89,51.97,474856.0,41.3645,41.4203,41.3486,41.4123,474856.0
2016-12-16 10:10:00,51.97,51.99,51.95,51.99,195856.0,41.4123,41.4282,41.3964,41.4282,195856.0
2016-12-16 10:20:00,51.99,52.01,51.95,51.95,245250.0,41.4282,41.4442,41.3964,41.3964,245250.0
2016-12-16 10:30:00,51.96,51.97,51.92,51.97,304691.0,41.4043,41.4123,41.3725,41.4123,304691.0
2016-12-16 10:40:00,51.97,51.98,51.91,51.91,191116.0,41.4123,41.4203,41.3645,41.3645,191116.0
2016-12-16 10:50:00,51.9,51.93,51.88,51.93,235489.0,41.3565,41.3804,41.3406,41.3804,235489.0
2016-12-16 11:00:00,51.92,51.92,51.82,51.84,212825.0,41.3725,41.3725,41.2928,41.3087,212825.0
2016-12-16 11:10:00,51.83,51.93,51.83,51.9,133951.0,41.3007,41.3804,41.3007,41.3565,133951.0
2016-12-16 11:20:00,51.9,51.96,51.84,51.95,960771.0,41.3565,41.4043,41.3087,41.3964,960771.0
2016-12-16 11:30:00,51.96,52.03,51.95,52.02,2469651.0,41.4043,41.4601,41.3964,41.4521,2469651.0
2016-12-16 11:40:00,52.01,52.05,51.98,52.03,460182.0,41.4442,41.4761,41.4203,41.4601,460182.0
2016-12-16 11:50:00,52.04,52.04,52.01,52.02,279353.0,41.4681,41.4681,41.4442,41.4521,279353.0
2016-12-16 12:00:00,52.02,52.04,52.0,52.02,192379.0,41.4521,41.4681,41.4362,41.4521,192379.0
2016-12-16 12:10:00,52.03,52.08,52.01,52.02,217118.0,41.4601,41.5,41.4442,41.4521,217118.0
2016-12-16 12:20:00,52.02,52.04,52.0,52.02,133345.0,41.4521,41.4681,41.4362,41.4521,133345.0
2016-12-16 12:30:00,52.03,52.06,52.01,52.04,118593.0,41.4601,41.484,41.4442,41.4681,118593.0
2016-12-16 12:40:00,52.04,52.05,52.0,52.03,248030.0,41.4681,41.4761,41.4362,41.4601,248030.0
2016-12-16 12:50:00,52.03,52.03,51.97,52.0,163315.0,41.4601,41.4601,41.4123,41.4362,163315.0
2016-12-16 13:00:00,51.99,52.0,51.97,51.99,116334.0,41.4282,41.4362,41.4123,41.4282,116334.0
2016-12-16 13:10:00,51.98,51.99,51.95,51.98,137155.0,41.4203,41.4282,41.3964,41.4203,137155.0
2016-12-16 13:20:00,51.97,52.0,51.96,51.98,131195.0,41.4123,41.4362,41.4043,41.4203,131195.0
2016-12-16 13:30:00,51.98,52.0,51.97,51.99,237292.0,41.4203,41.4362,41.4123,41.4282,237292.0
2016-12-16 13:40:00,51.99,52.0,51.96,51.98,217969.0,41.4282,41.4362,41.4043,41.4203,217969.0
2016-12-16 13:50:00,51.98,52.0,51.97,51.98,197351.0,41.4203,41.4362,41.4123,41.4203,197351.0
2016-12-16 14:00:00,51.98,52.02,51.96,52.02,189106.0,41.4203,41.4521,41.4043,41.4521,189106.0
2016-12-16 14:10:00,52.02,52.03,51.95,51.96,320183.0,41.4521,41.4601,41.3964,41.4043,320183.0
2016-12-16 14:20:00,51.96,51.98,51.95,51.96,135637.0,41.4043,41.4203,41.3964,41.4043,135637.0
2016-12-16 14:30:00,51.97,51.99,51.94,51.97,164911.0,41.4123,41.4282,41.3884,41.4123,164911.0
2016-12-16 14:40:00,51.97,52.04,51.97,52.0,239535.0,41.4123,41.4681,41.4123,41.4362,239535.0
2016-12-16 14:50:00,52.01,52.03,51.97,51.99,139125.0,41.4442,41.4601,41.4123,41.4282,139125.0
2016-12-16 15:00:00,52.0,52.02,51.94,51.95,226053.0,41.4362,41.4521,41.3884,41.3964,226053.0
2016-12-16 15:10:00,51.95,51.95,51.9,51.92,327200.0,41.3964,41.3964,41.3565,41.3725,327200.0
2016-12-16 15:20:00,51.92,51.94,51.9,51.93,374235.0,41.3725,41.3884,41.3565,41.3804,374235.0
2016-12-16 15:30:00,51.94,51.98,51.93,51.96,346645.0,41.3884,41.4203,41.3804,41.4043,346645.0
2016-12-16 15:40:00,51.97,52.02,51.91,52.01,643108.0,41.4123,41.4521,41.3645,41.4442,643108.0
2016-12-16 15:50:00,52.01,52.06,51.97,52.04,1699747.0,41.4442,41.484,41.4123,41.4681,1699747.0
2016-12-19 09:30:00,52.11,52.17,51.97,52.02,505109.0,41.5239,41.5717,41.4123,41.4521,505109.0
2016-12-19 09:40:00,52.01,52.21,52.01,52.18,553945.0,41.4442,41.6036,41.4442,41.5796,553945.0
2016-12-19 09:50:00,52.17,52.19,52.12,52.18,258945.0,41.5717,41.5876,41.5318,41.5796,258945.0
2016-12-19 10:00:00,52.18,52.23,52.16,52.17,254384.0,41.5796,41.6195,41.5637,41.5717,254384.0
2016-12-19 10:10:00,52.16,52.19,52.13,52.14,276684.0,41.5637,41.5876,41.5398,41.5478,276684.0
2016-12-19 10:20:00,52.13,52.15,52.06,52.06,67661.0,41.5398,41.5557,41.484,41.484,67661.0
2016-12-19 10:30:00,52.06,52.09,52.05,52.09,139550.0,41.484,41.5079,41.4761,41.5079,139550.0
2016-12-19 10:40:00,52.09,52.13,52.07,52.09,171946.0,41.5079,41.5398,41.492,41.5079,171946.0
2016-12-19 10:50:00,52.09,52.1,52.05,52.08,210786.0,41.5079,41.5159,41.4761,41.5,210786.0
2016-12-19 11:00:00,52.08,52.11,52.06,52.11,239915.0,41.5,41.5239,41.484,41.5239,239915.0
2016-12-19 11:10:00,52.11,52.15,52.09,52.15,169695.0,41.5239,41.5557,41.5079,41.5557,169695.0
2016-12-19 11:20:00,52.15,52.17,52.13,52.14,177389.0,41.5557,41.5717,41.5398,41.5478,177389.0
2016-12-19 11:30:00,52.14,52.16,52.08,52.09,125014.0,41.5478,41.5637,41.5,41.5079,125014.0
2016-12-19 11:40:00,52.09,52.1,52.05,52.09,76823.0,41.5079,41.5159,41.4761,41.5079,76823.0
2016-12-19 11:50:00,52.09,52.12,52.07,52.12,224137.0,41.5079,41.5318,41.492,41.5318,224137.0
2016-12-19 12:00:00,52.12,52.19,52.1,52.18,127724.0,41.5318,41.5876,41.5159,41.5796,127724.0
2016-12-19 12:10:00,52.18,52.18,52.15,52.18,151866.0,41.5796,41.5796,41.5557,41.5796,151866.0
2016-12-19 12:20:00,52.18,52.2,52.15,52.17,185895.0,41.5796,41.5956,41.5557,41.5717,185895.0
2016-12-19 12:30:00,52.17,52.19,52.15,52.18,145686.0,41.5717,41.5876,41.5557,41.5796,145686.0
2016-12-19 12:40:00,52.17,52.18,52.14,52.17,129836.0,41.5717,41.5796,41.5478,41.5717,129836.0
2016-12-19 12:50:00,52.17,52.18,52.14,52.17,154530.0,41.5717,41.5796,41.5478,41.5717,154530.0
2016-12-19 13:00:00,52.17,52.19,52.16,52.19,117956.0,41.5717,41.5876,41.5637,41.5876,117956.0
2016-12-19 13:10:00,52.19,52.2,52.16,52.18,139650.0,41.5876,41.5956,41.5637,41.5796,139650.0
2016-12-19 13:20:00,52.18,52.22,52.18,52.22,180258.0,41.5796,41.6115,41.5796,41.6115,180258.0
2016-12-19 13:30:00,52.22,52.23,52.14,52.16,87082.0,41.6115,41.6195,41.5478,41.5637,87082.0
2016-12-19 13:40:00,52.16,52.21,52.15,52.2,74787.0,41.5637,41.6036,41.5557,41.5956,74787.0
2016-12-19 13:50:00,52.2,52.21,52.18,52.2,101665.0,41.5956,41.6036,41.5796,41.5956,101665.0
2016-12-19 14:00:00,52.2,52.21,52.16,52.17,127107.0,41.5956,41.6036,41.5637,41.5717,127107.0
2016-12-19 14:10:00,52.17,52.2,52.16,52.17,72500.0,41.5717,41.5956,41.5637,41.5717,72500.0
2016-12-19 14:20:00,52.18,52.18,52.14,52.16,119257.0,41.5796,41.5796,41.5478,41.5637,119257.0
2016-12-19 14:30:00,52.15,52.16,52.1,52.14,146416.0,41.5557,41.5637,41.5159,41.5478,146416.0
2016-12-19 14:40:00,52.14,52.15,52.12,52.15,116602.0,41.5478,41.5557,41.5318,41.5557,116602.0
2016-12-19 14:50:00,52.15,52.15,52.11,52.12,125601.0,41.5557,41.5557,41.5239,41.5318,125601.0
2016-12-19 15:00:00,52.12,52.14,52.11,52.13,117654.0,41.5318,41.5478,41.5239,41.5398,117654.0
2016-12-19 15:10:00,52.13,52.13,52.08,52.09,105585.0,41.5398,41.5398,41.5,41.5079,105585.0
2016-12-19 15:20:00,52.08,52.1,52.06,52.1,148165.0,41.5,41.5159,41.484,41.5159,148165.0
2016-12-19 15:30:00,52.1,52.11,52.08,52.11,176970.0,41.5159,41.5239,41.5,41.5239,176970.0
2016-12-19 15:40:00,52.11,52.13,52.09,52.1,280486.0,41.5239,41.5398,41.5079,41.5159,280486.0
2016-12-19 15:50:00,52.11,52.15,52.09,52.14,476253.0,41.5239,41.5557,41.5079,41.5478,476253.0
2016-12-20 09:30:00,52.17,52.17,51.81,51.98,1011505.0,41.5717,41.5717,41.2848,41.4203,1011505.0
2016-12-20 09:40:00,51.99,52.07,51.95,52.06,564205.0,41.4282,41.492,41.3964,41.484,564205.0
2016-12-20 09:50:00,52.05,52.07,51.99,52.01,318951.0,41.4761,41.492,41.4282,41.4442,318951.0
2016-12-20 10:00:00,52.01,52.01,51.96,51.97,187659.0,41.4442,41.4442,41.4043,41.4123,187659.0
2016-12-20 10:10:00,51.97,51.99,51.94,51.95,404813.0,41.4123,41.4282,41.3884,41.3964,404813.0
2016-12-20 10:20:00,51.96,51.97,51.94,51.95,224588.0,41.4043,41.4123,41.3884,41.3964,224588.0
2016-12-20 10:30:00,51.96,52.01,51.94,51.96,171025.0,41.4043,41.4442,41.3884,41.4043,171025.0
2016-12-20 10:40:00,51.96,51.99,51.94,51.98,237964.0,41.4043,41.4282,41.3884,41.4203,237964.0
2016-12-20 10:50:00,51.98,52.04,51.96,52.0,322179.0,41.4203,41.4681,41.4043,41.4362,322179.0
2016-12-20 11:00:00,52.01,52.03,51.99,52.03,222388.0,41.4442,41.4601,41.4282,41.4601,222388.0
2016-12-20 11:10:00,52.03,52.05,52.0,52.04,391281.0,41.4601,41.4761,41.4362,41.4681,391281.0
2016-12-20 11:20:00,52.04,52.05,52.0,52.01,338429.0,41.4681,41.4761,41.4362,41.4442,338429.0
2016-12-20 11:30:00,52.01,52.02,51.96,51.97,274927.0,41.4442,41.4521,41.4043,41.4123,274927.0
2016-12-20 11:40:00,51.97,52.04,51.96,52.02,215426.0,41.4123,41.4681,41.4043,41.4521,215426.0
2016-12-20 11:50:00,52.01,52.04,51.98,52.02,396827.0,41.4442,41.4681,41.4203,41.4521,396827.0
2016-12-20 12:00:00,52.01,52.03,52.01,52.03,152084.0,41.4442,41.4601,41.4442,41.4601,152084.0
2016-12-20 12:10:00,52.02,52.04,52.02,52.03,155396.0,41.4521,41.4681,41.4521,41.4601,155396.0
2016-12-20 12:20:00,52.03,52.04,52.01,52.01,304599.0,41.4601,41.4681,41.4442,41.4442,304599.0
2016-12-20 12:30:00,52.02,52.04,52.0,52.01,190374.0,41.4521,41.4681,41.4362,41.4442,190374.0
2016-12-20 12:40:00,52.01,52.03,52.0,52.03,340865.0,41.4442,41.4601,41.4362,41.4601,340865.0
2016-12-20 12:50:00,52.02,52.03,52.0,52.01,166801.0,41.4521,41.4601,41.4362,41.4442,166801.0
2016-12-20 13:00:00,52.01,52.02,51.98,51.98,184913.0,41.4442,41.4521,41.4203,41.4203,184913.0
2016-12-20 13:10:00,51.98,52.0,51.97,51.98,152207.0,41.4203,41.4362,41.4123,41.4203,152207.0
2016-12-20 13:20:00,51.98,52.01,51.97,52.0,186179.0,41.4203,41.4442,41.4123,41.4362,186179.0
2016-12-20 13:30:00,52.0,52.02,51.99,51.99,190413.0,41.4362,41.4521,41.4282,41.4282,190413.0
2016-12-20 13:40:00,52.0,52.01,51.98,52.0,101282.0,41.4362,41.4442,41.4203,41.4362,101282.0
2016-12-20 13:50:00,52.0,52.01,51.97,52.0,610330.0,41.4362,41.4442,41.4123,41.4362,610330.0
2016-12-20 14:00:00,52.0,52.01,51.97,51.99,182504.0,41.4362,41.4442,41.4123,41.4282,182504.0
2016-12-20 14:10:00,51.99,52.0,51.97,51.98,191771.0,41.4282,41.4362,41.4123,41.4203,191771.0
2016-12-20 14:20:00,51.98,51.99,51.95,51.96,175163.0,41.4203,41.4282,41.3964,41.4043,175163.0
2016-12-20 14:30:00,51.96,51.96,51.91,51.95,197625.0,41.4043,41.4043,41.3645,41.3964,197625.0
2016-12-20 14:40:00,51.95,51.97,51.94,51.95,315270.0,41.3964,41.4123,41.3884,41.3964,315270.0
2016-12-20 14:50:00,51.94,51.97,51.94,51.96,218181.0,41.3884,41.4123,41.3884,41.4043,218181.0
2016-12-20 15:00:00,51.96,51.98,51.95,51.98,302827.0,41.4043,41.4203,41.3964,41.4203,302827.0
2016-12-20 15:10:00,51.98,51.99,51.96,51.98,307739.0,41.4203,41.4282,41.4043,41.4203,307739.0
2016-12-20 15:20:00,51.98,51.99,51.95,51.99,325319.0,41.4203,41.4282,41.3964,41.4282,325319.0
2016-12-20 15:30:00,51.99,52.02,51.98,51.98,282855.0,41.4282,41.4521,41.4203,41.4203,282855.0
2016-12-20 15:40:00,51.98,51.99,51.96,51.97,311144.0,41.4203,41.4282,41.4043,41.4123,311144.0
2016-12-20 15:50:00,51.98,52.05,51.96,52.05,970042.0,41.4203,41.4761,41.4043,41.4761,970042.0
2016-12-21 09:30:00,52.0,52.23,52.0,52.21,281438.0,41.4362,41.6195,41.4362,41.6036,281438.0
2016-12-21 09:40:00,52.22,52.25,52.17,52.25,163423.0,41.6115,41.6354,41.5717,41.6354,163423.0
2016-12-21 09:50:00,52.25,52.28,52.24,52.28,317103.0,41.6354,41.6593,41.6275,41.6593,317103.0
2016-12-21 10:00:00,52.28,52.29,52.24,52.27,206445.0,41.6593,41.6673,41.6275,41.6514,206445.0
2016-12-21 10:10:00,52.27,52.27,52.25,52.26,223426.0,41.6514,41.6514,41.6354,41.6434,223426.0
2016-12-21 10:20:00,52.26,52.26,52.22,52.23,641256.0,41.6434,41.6434,41.6115,41.6195,641256.0
2016-12-21 10:30:00,52.22,52.25,52.21,52.23,169336.0,41.6115,41.6354,41.6036,41.6195,169336.0
2016-12-21 10:40:00,52.23,52.25,52.21,52.22,93326.0,41.6195,41.6354,41.6036,41.6115,93326.0
2016-12-21 10:50:00,52.22,52.23,52.19,52.2,209987.0,41.6115,41.6195,41.5876,41.5956,209987.0
2016-12-21 11:00:00,52.2,52.22,52.18,52.19,256399.0,41.5956,41.6115,41.5796,41.5876,256399.0
2016-12-21 11:10:00,52.19,52.2,52.16,52.16,123749.0,41.5876,41.5956,41.5637,41.5637,123749.0
2016-12-21 11:20:00,52.16,52.19,52.15,52.18,245518.0,41.5637,41.5876,41.5557,41.5796,245518.0
2016-12-21 11:30:00,52.18,52.21,52.16,52.21,120615.0,41.5796,41.6036,41.5637,41.6036,120615.0
2016-12-21 11:40:00,52.2,52.21,52.19,52.2,47079.0,41.5956,41.6036,41.5876,41.5956,47079.0
2016-12-21 11:50:00,52.2,52.2,52.16,52.16,130042.0,41.5956,41.5956,41.5637,41.5637,130042.0
2016-12-21 12:00:00,52.16,52.19,52.15,52.19,101166.0,41.5637,41.5876,41.5557,41.5876,101166.0
2016-12-21 12:10:00,52.19,52.2,52.17,52.18,74710.0,41.5876,41.5956,41.5717,41.5796,74710.0
2016-12-21 12:20:00,52.19,52.21,52.17,52.19,203073.0,41.5876,41.6036,41.5717,41.5876,203073.0
2016-12-21 12:30:00,52.19,52.2,52.18,52.19,136853.0,41.5876,41.5956,41.5796,41.5876,136853.0
2016-12-21 12:40:00,52.19,52.2,52.17,52.18,61516.0,41.5876,41.5956,41.5717,41.5796,61516.0
2016-12-21 12:50:00,52.17,52.19,52.16,52.17,168280.0,41.5717,41.5876,41.5637,41.5717,168280.0
2016-12-21 13:00:00,52.16,52.19,52.15,52.15,100450.0,41.5637,41.5876,41.5557,41.5557,100450.0
2016-12-21 13:10:00,52.14,52.15,52.11,52.13,68483.0,41.5478,41.5557,41.5239,41.5398,68483.0
2016-12-21 13:20:00,52.13,52.15,52.12,52.14,96642.0,41.5398,41.5557,41.5318,41.5478,96642.0
2016-12-21 13:30:00,52.14,52.16,52.13,52.16,59346.0,41.5478,41.5637,41.5398,41.5637,59346.0
2016-12-21 13:40:00,52.16,52.16,52.14,52.14,135568.0,41.5637,41.5637,41.5478,41.5478,135568.0
2016-12-21 13:50:00,52.15,52.15,52.12,52.14,93256.0,41.5557,41.5557,41.5318,41.5478,93256.0
2016-12-21 14:00:00,52.14,52.16,52.13,52.16,57794.0,41.5478,41.5637,41.5398,41.5637,57794.0
2016-12-21 14:10:00,52.16,52.16,52.12,52.14,89630.0,41.5637,41.5637,41.5318,41.5478,89630.0
2016-12-21 14:20:00,52.14,52.15,52.13,52.13,74886.0,41.5478,41.5557,41.5398,41.5398,74886.0
2016-12-21 14:30:00,52.13,52.15,52.11,52.15,98758.0,41.5398,41.5557,41.5239,41.5557,98758.0
2016-12-21 14:40:00,52.14,52.15,52.14,52.14,90241.0,41.5478,41.5557,41.5478,41.5478,90241.0
2016-12-21 14:50:00,52.15,52.15,52.13,52.15,128406.0,41.5557,41.5557,41.5398,41.5557,128406.0
2016-12-21 15:00:00,52.15,52.16,52.1,52.12,173495.0,41.5557,41.5637,41.5159,41.5318,173495.0
2016-12-21 15:10:00,52.12,52.12,52.1,52.1,63844.0,41.5318,41.5318,41.5159,41.5159,63844.0
2016-12-21 15:20:00,52.11,52.11,52.07,52.09,138430.0,41.5239,41.5239,41.492,41.5079,138430.0
2016-12-21 15:30:00,52.09,52.09,52.05,52.06,189577.0,41.5079,41.5079,41.4761,41.484,189577.0
2016-12-21 15:40:00,52.06,52.09,52.06,52.09,206422.0,41.484,41.5079,41.484,41.5079,206422.0
2016-12-21 15:50:00,52.09,52.09,52.05,52.05,275416.0,41.5079,41.5079,41.4761,41.4761,275416.0
2016-12-22 09:30:00,51.98,52.07,51.91,51.91,426858.0,41.4203,41.492,41.3645,41.3645,426858.0
2016-12-22 09:40:00,51.91,51.95,51.88,51.91,340126.0,41.3645,41.3964,41.3406,41.3645,340126.0
2016-12-22 09:50:00,51.91,51.94,51.89,51.91,386544.0,41.3645,41.3884,41.3486,41.3645,386544.0
2016-12-22 10:00:00,51.91,51.94,51.89,51.91,266477.0,41.3645,41.3884,41.3486,41.3645,266477.0
2016-12-22 10:10:00,51.9,51.96,51.88,51.96,133508.0,41.3565,41.4043,41.3406,41.4043,133508.0
2016-12-22 10:20:00,51.96,51.98,51.94,51.95,262342.0,41.4043,41.4203,41.3884,41.3964,262342.0
2016-12-22 10:30:00,51.96,51.97,51.94,51.97,133810.0,41.4043,41.4123,41.3884,41.4123,133810.0
2016-12-22 10:40:00,51.97,51.98,51.92,51.92,109723.0,41.4123,41.4203,41.3725,41.3725,109723.0
2016-12-22 10:50:00,51.92,51.94,51.91,51.94,71505.0,41.3725,41.3884,41.3645,41.3884,71505.0
2016-12-22 11:00:00,51.93,51.96,51.92,51.93,124562.0,41.3804,41.4043,41.3725,41.3804,124562.0
2016-12-22 11:10:00,51.93,51.93,51.91,51.93,73935.0,41.3804,41.3804,41.3645,41.3804,73935.0
2016-12-22 11:20:00,51.93,51.94,51.9,51.91,77155.0,41.3804,41.3884,41.3565,41.3645,77155.0
2016-12-22 11:30:00,51.91,51.91,51.88,51.89,79580.0,41.3645,41.3645,41.3406,41.3486,79580.0
2016-12-22 11:40:00,51.9,51.9,51.87,51.89,71144.0,41.3565,41.3565,41.3326,41.3486,71144.0
2016-12-22 11:50:00,51.89,51.91,51.86,51.89,101166.0,41.3486,41.3645,41.3247,41.3486,101166.0
2016-12-22 12:00:00,51.89,51.9,51.87,51.88,68663.0,41.3486,41.3565,41.3326,41.3406,68663.0
2016-12-22 12:10:00,51.89,51.92,51.88,51.91,205183.0,41.3486,41.3725,41.3406,41.3645,205183.0
2016-12-22 12:20:00,51.91,51.92,51.88,51.9,351367.0,41.3645,41.3725,41.3406,41.3565,351367.0
2016-12-22 12:30:00,51.91,51.92,51.9,51.9,65682.0,41.3645,41.3725,41.3565,41.3565,65682.0
2016-12-22 12:40:00,51.91,51.93,51.89,51.93,69705.0,41.3645,41.3804,41.3486,41.3804,69705.0
2016-12-22 12:50:00,51.93,51.94,51.91,51.91,129536.0,41.3804,41.3884,41.3645,41.3645,129536.0
2016-12-22 13:00:00,51.91,51.93,51.9,51.93,53413.0,41.3645,41.3804,41.3565,41.3804,53413.0
2016-12-22 13:10:00,51.93,51.93,51.91,51.93,47663.0,41.3804,41.3804,41.3645,41.3804,47663.0
2016-12-22 13:20:00,51.92,51.93,51.91,51.91,67836.0,41.3725,41.3804,41.3645,41.3645,67836.0
2016-12-22 13:30:00,51.91,51.94,51.89,51.91,53807.0,41.3645,41.3884,41.3486,41.3645,53807.0
2016-12-22 13:40:00,51.91,51.95,51.9,51.94,171741.0,41.3645,41.3964,41.3565,41.3884,171741.0
2016-12-22 13:50:00,51.95,51.96,51.93,51.95,79967.0,41.3964,41.4043,41.3804,41.3964,79967.0
2016-12-22 14:00:00,51.94,51.97,51.94,51.96,57773.0,41.3884,41.4123,41.3884,41.4043,57773.0
2016-12-22 14:10:00,51.96,51.96,51.93,51.94,80174.0,41.4043,41.4043,41.3804,41.3884,80174.0
2016-12-22 14:20:00,51.93,51.96,51.93,51.95,59381.0,41.3804,41.4043,41.3804,41.3964,59381.0
2016-12-22 14:30:00,51.95,51.96,51.93,51.94,76285.0,41.3964,41.4043,41.3804,41.3884,76285.0
2016-12-22 14:40:00,51.95,51.95,51.93,51.94,106659.0,41.3964,41.3964,41.3804,41.3884,106659.0
2016-12-22 14:50:00,51.94,51.94,51.92,51.93,89371.0,41.3884,41.3884,41.3725,41.3804,89371.0
2016-12-22 15:00:00,51.94,51.94,51.9,51.9,115275.0,41.3884,41.3884,41.3565,41.3565,115275.0
2016-12-22 15:10:00,51.9,51.91,51.88,51.9,101785.0,41.3565,41.3645,41.3406,41.3565,101785.0
2016-12-22 15:20:00,51.9,51.92,51.89,51.92,71527.0,41.3565,41.3725,41.3486,41.3725,71527.0
2016-12-22 15:30:00,51.91,51.94,51.89,51.94,220924.0,41.3645,41.3884,41.3486,41.3884,220924.0
2016-12-22 15:40:00,51.94,51.99,51.93,51.97,270712.0,41.3884,41.4282,41.3804,41.4123,270712.0
2016-12-22 15:50:00,51.97,52.0,51.94,51.97,744607.0,41.4123,41.4362,41.3884,41.4123,744607.0
2016-12-23 09:30:00,51.93,52.03,51.92,51.99,167686.0,41.3804,41.4601,41.3725,41.4282,167686.0
2016-12-23 09:40:00,52.0,52.03,51.98,52.02,136940.0,41.4362,41.4601,41.4203,41.4521,136940.0
2016-12-23 09:50:00,52.02,52.09,52.0,52.08,869297.0,41.4521,41.5079,41.4362,41.5,869297.0
2016-12-23 10:00:00,52.08,52.1,52.03,52.04,189880.0,41.5,41.5159,41.4601,41.4681,189880.0
2016-12-23 10:10:00,52.05,52.05,52.0,52.04,75535.0,41.4761,41.4761,41.4362,41.4681,75535.0
2016-12-23 10:20:00,52.04,52.04,52.01,52.01,276919.0,41.4681,41.4681,41.4442,41.4442,276919.0
2016-12-23 10:30:00,52.02,52.04,52.01,52.02,82245.0,41.4521,41.4681,41.4442,41.4521,82245.0
2016-12-23 10:40:00,52.02,52.05,52.02,52.03,65277.0,41.4521,41.4761,41.4521,41.4601,65277.0
2016-12-23 10:50:00,52.04,52.05,52.02,52.05,427709.0,41.4681,41.4761,41.4521,41.4761,427709.0
2016-12-23 11:00:00,52.05,52.05,52.03,52.04,45025.0,41.4761,41.4761,41.4601,41.4681,45025.0
2016-12-23 11:10:00,52.05,52.05,52.01,52.02,38779.0,41.4761,41.4761,41.4442,41.4521,38779.0
2016-12-23 11:20:00,52.02,52.04,52.01,52.03,18119.0,41.4521,41.4681,41.4442,41.4601,18119.0
2016-12-23 11:30:00,52.03,52.06,52.02,52.04,71394.0,41.4601,41.484,41.4521,41.4681,71394.0
2016-12-23 11:40:00,52.03,52.04,52.01,52.03,96755.0,41.4601,41.4681,41.4442,41.4601,96755.0
2016-12-23 11:50:00,52.04,52.04,52.01,52.03,200685.0,41.4681,41.4681,41.4442,41.4601,200685.0
2016-12-23 12:00:00,52.03,52.04,52.0,52.01,45581.0,41.4601,41.4681,41.4362,41.4442,45581.0
2016-12-23 12:10:00,52.01,52.01,51.99,52.0,50594.0,41.4442,41.4442,41.4282,41.4362,50594.0
2016-12-23 12:20:00,52.01,52.01,52.0,52.01,30490.0,41.4442,41.4442,41.4362,41.4442,30490.0
2016-12-23 12:30:00,52.01,52.01,51.98,51.99,27036.0,41.4442,41.4442,41.4203,41.4282,27036.0
2016-12-23 12:40:00,51.98,51.99,51.97,51.98,35046.0,41.4203,41.4282,41.4123,41.4203,35046.0
2016-12-23 12:50:00,51.98,51.99,51.97,51.98,35994.0,41.4203,41.4282,41.4123,41.4203,35994.0
2016-12-23 13:00:00,51.97,51.97,51.96,51.97,39356.0,41.4123,41.4123,41.4043,41.4123,39356.0
2016-12-23 13:10:00,51.97,51.97,51.95,51.97,36488.0,41.4123,41.4123,41.3964,41.4123,36488.0
2016-12-23 13:20:00,51.97,51.98,51.96,51.96,71586.0,41.4123,41.4203,41.4043,41.4043,71586.0
2016-12-23 13:30:00,51.97,52.0,51.96,51.98,82788.0,41.4123,41.4362,41.4043,41.4203,82788.0
2016-12-23 13:40:00,51.99,52.0,51.96,52.0,200673.0,41.4282,41.4362,41.4043,41.4362,200673.0
2016-12-23 13:50:00,52.0,52.01,51.99,52.01,21083.0,41.4362,41.4442,41.4282,41.4442,21083.0
2016-12-23 14:00:00,52.01,52.02,51.99,52.02,89659.0,41.4442,41.4521,41.4282,41.4521,89659.0
2016-12-23 14:10:00,52.02,52.03,52.01,52.02,66833.0,41.4521,41.4601,41.4442,41.4521,66833.0
2016-12-23 14:20:00,52.02,52.02,51.99,52.0,42743.0,41.4521,41.4521,41.4282,41.4362,42743.0
2016-12-23 14:30:00,52.0,52.01,51.99,52.0,46296.0,41.4362,41.4442,41.4282,41.4362,46296.0
2016-12-23 14:40:00,52.0,52.01,51.99,52.01,31295.0,41.4362,41.4442,41.4282,41.4442,31295.0
2016-12-23 14:50:00,52.0,52.03,51.99,52.03,92504.0,41.4362,41.4601,41.4282,41.4601,92504.0
2016-12-23 15:00:00,52.03,52.03,52.01,52.02,353894.0,41.4601,41.4601,41.4442,41.4521,353894.0
2016-12-23 15:10:00,52.02,52.03,52.01,52.03,77709.0,41.4521,41.4601,41.4442,41.4601,77709.0
2016-12-23 15:20:00,52.03,52.03,52.01,52.01,59327.0,41.4601,41.4601,41.4442,41.4442,59327.0
2016-12-23 15:30:00,52.01,52.04,52.01,52.04,93312.0,41.4442,41.4681,41.4442,41.4681,93312.0
2016-12-23 15:40:00,52.04,52.06,52.02,52.03,434098.0,41.4681,41.484,41.4521,41.4601,434098.0
2016-12-23 15:50:00,52.03,52.06,52.02,52.05,1346008.0,41.4601,41.484,41.4521,41.4761,1346008.0
2016-12-27 09:30:00,52.02,52.12,51.96,52.1,586502.0,41.4521,41.5318,41.4043,41.5159,586502.0
2016-12-27 09:40:00,52.1,52.12,52.07,52.1,402104.0,41.5159,41.5318,41.492,41.5159,402104.0
2016-12-27 09:50:00,52.1,52.1,52.05,52.07,231458.0,41.5159,41.5159,41.4761,41.492,231458.0
2016-12-27 10:00:00,52.07,52.1,52.02,52.03,306366.0,41.492,41.5159,41.4521,41.4601,306366.0
2016-12-27 10:10:00,52.03,52.05,52.02,52.05,98726.0,41.4601,41.4761,41.4521,41.4761,98726.0
2016-12-27 10:20:00,52.05,52.06,52.03,52.04,172286.0,41.4761,41.484,41.4601,41.4681,172286.0
2016-12-27 10:30:00,52.04,52.06,52.02,52.04,100446.0,41.4681,41.484,41.4521,41.4681,100446.0
2016-12-27 10:40:00,52.04,52.08,52.03,52.08,140968.0,41.4681,41.5,41.4601,41.5,140968.0
2016-12-27 10:50:00,52.07,52.08,52.05,52.07,88360.0,41.492,41.5,41.4761,41.492,88360.0
2016-12-27 11:00:00,52.06,52.07,52.04,52.05,259574.0,41.484,41.492,41.4681,41.4761,259574.0
2016-12-27 11:10:00,52.05,52.07,52.04,52.04,230070.0,41.4761,41.492,41.4681,41.4681,230070.0
2016-12-27 11:20:00,52.04,52.07,52.03,52.07,1016308.0,41.4681,41.492,41.4601,41.492,1016308.0
2016-12-27 11:30:00,52.07,52.08,52.06,52.07,164980.0,41.492,41.5,41.484,41.492,164980.0
2016-12-27 11:40:00,52.07,52.07,52.04,52.05,251610.0,41.492,41.492,41.4681,41.4761,251610.0
2016-12-27 11:50:00,52.04,52.06,52.02,52.04,276806.0,41.4681,41.484,41.4521,41.4681,276806.0
2016-12-27 12:00:00,52.03,52.05,52.03,52.04,65542.0,41.4601,41.4761,41.4601,41.4681,65542.0
2016-12-27 12:10:00,52.04,52.07,52.03,52.07,206168.0,41.4681,41.492,41.4601,41.492,206168.0
2016-12-27 12:20:00,52.06,52.07,52.06,52.07,106262.0,41.484,41.492,41.484,41.492,106262.0
2016-12-27 12:30:00,52.07,52.12,52.06,52.11,2673378.0,41.492,41.5318,41.484,41.5239,2673378.0
2016-12-27 12:40:00,52.11,52.12,52.09,52.11,634064.0,41.5239,41.5318,41.5079,41.5239,634064.0
2016-12-27 12:50:00,52.11,52.13,52.1,52.13,445380.0,41.5239,41.5398,41.5159,41.5398,445380.0
2016-12-27 13:00:00,52.12,52.13,52.08,52.09,89660.0,41.5318,41.5398,41.5,41.5079,89660.0
2016-12-27 13:10:00,52.09,52.1,52.08,52.1,143042.0,41.5079,41.5159,41.5,41.5159,143042.0
2016-12-27 13:20:00,52.1,52.11,52.09,52.1,99252.0,41.5159,41.5239,41.5079,41.5159,99252.0
2016-12-27 13:30:00,52.09,52.13,52.09,52.13,138540.0,41.5079,41.5398,41.5079,41.5398,138540.0
2016-12-27 13:40:00,52.13,52.13,52.1,52.11,141586.0,41.5398,41.5398,41.5159,41.5239,141586.0
2016-12-27 13:50:00,52.11,52.11,52.09,52.11,46996.0,41.5239,41.5239,41.5079,41.5239,46996.0
2016-12-27 14:00:00,52.11,52.12,52.08,52.11,181862.0,41.5239,41.5318,41.5,41.5239,181862.0
2016-12-27 14:10:00,52.11,52.14,52.1,52.13,160738.0,41.5239,41.5478,41.5159,41.5398,160738.0
2016-12-27 14:20:00,52.13,52.14,52.11,52.13,131570.0,41.5398,41.5478,41.5239,41.5398,131570.0
2016-12-27 14:30:00,52.13,52.14,52.12,52.13,125572.0,41.5398,41.5478,41.5318,41.5398,125572.0
2016-12-27 14:40:00,52.13,52.15,52.12,52.14,259846.0,41.5398,41.5557,41.5318,41.5478,259846.0
2016-12-27 14:50:00,52.14,52.14,52.12,52.14,110536.0,41.5478,41.5478,41.5318,41.5478,110536.0
2016-12-27 15:00:00,52.14,52.15,52.12,52.12,189246.0,41.5478,41.5557,41.5318,41.5318,189246.0
2016-12-27 15:10:00,52.12,52.13,52.11,52.12,130254.0,41.5318,41.5398,41.5239,41.5318,130254.0
2016-12-27 15:20:00,52.12,52.12,52.1,52.11,231624.0,41.5318,41.5318,41.5159,41.5239,231624.0
2016-12-27 15:30:00,52.11,52.11,52.08,52.09,218588.0,41.5239,41.5239,41.5,41.5079,218588.0
2016-12-27 15:40:00,52.09,52.1,52.04,52.05,380562.0,41.5079,41.5159,41.4681,41.4761,380562.0
2016-12-27 15:50:00,52.05,52.08,52.04,52.05,3254014.0,41.4761,41.5,41.4681,41.4761,3254014.0
2016-12-28 09:30:00,52.01,52.04,51.94,51.98,399818.0,41.4442,41.4681,41.3884,41.4203,399818.0
2016-12-28 09:40:00,51.98,52.0,51.84,51.86,211553.0,41.4203,41.4362,41.3087,41.3247,211553.0
2016-12-28 09:50:00,51.86,51.87,51.8,51.82,143602.0,41.3247,41.3326,41.2768,41.2928,143602.0
2016-12-28 10:00:00,51.82,51.89,51.82,51.89,183322.0,41.2928,41.3486,41.2928,41.3486,183322.0
2016-12-28 10:10:00,51.89,51.94,51.89,51.9,314899.0,41.3486,41.3884,41.3486,41.3565,314899.0
2016-12-28 10:20:00,51.9,51.94,51.9,51.92,105192.0,41.3565,41.3884,41.3565,41.3725,105192.0
2016-12-28 10:30:00,51.91,51.94,51.88,51.94,325618.0,41.3645,41.3884,41.3406,41.3884,325618.0
2016-12-28 10:40:00,51.94,51.97,51.94,51.96,213390.0,41.3884,41.4123,41.3884,41.4043,213390.0
2016-12-28 10:50:00,51.96,52.02,51.96,52.01,369094.0,41.4043,41.4521,41.4043,41.4442,369094.0
2016-12-28 11:00:00,52.02,52.02,51.95,51.97,255183.0,41.4521,41.4521,41.3964,41.4123,255183.0
2016-12-28 11:10:00,51.97,52.0,51.94,51.94,255891.0,41.4123,41.4362,41.3884,41.3884,255891.0
2016-12-28 11:20:00,51.95,51.97,51.93,51.97,282967.0,41.3964,41.4123,41.3804,41.4123,282967.0
2016-12-28 11:30:00,51.96,51.97,51.95,51.95,35941.0,41.4043,41.4123,41.3964,41.3964,35941.0
2016-12-28 11:40:00,51.96,51.98,51.95,51.97,74634.0,41.4043,41.4203,41.3964,41.4123,74634.0
2016-12-28 11:50:00,51.97,51.98,51.93,51.93,68618.0,41.4123,41.4203,41.3804,41.3804,68618.0
2016-12-28 12:00:00,51.93,51.93,51.86,51.87,107468.0,41.3804,41.3804,41.3247,41.3326,107468.0
2016-12-28 12:10:00,51.87,51.89,51.82,51.83,93103.0,41.3326,41.3486,41.2928,41.3007,93103.0
2016-12-28 12:20:00,51.83,51.85,51.82,51.85,55569.0,41.3007,41.3167,41.2928,41.3167,55569.0
2016-12-28 12:30:00,51.85,51.85,51.8,51.8,56552.0,41.3167,41.3167,41.2768,41.2768,56552.0
2016-12-28 12:40:00,51.8,51.81,51.75,51.79,148063.0,41.2768,41.2848,41.237,41.2689,148063.0
2016-12-28 12:50:00,51.79,51.82,51.78,51.82,50859.0,41.2689,41.2928,41.2609,41.2928,50859.0
2016-12-28 13:00:00,51.82,51.85,51.8,51.84,181401.0,41.2928,41.3167,41.2768,41.3087,181401.0
2016-12-28 13:10:00,51.84,51.85,51.82,51.84,44935.0,41.3087,41.3167,41.2928,41.3087,44935.0
2016-12-28 13:20:00,51.84,51.86,51.82,51.83,108641.0,41.3087,41.3247,41.2928,41.3007,108641.0
2016-12-28 13:30:00,51.83,51.84,51.81,51.81,82246.0,41.3007,41.3087,41.2848,41.2848,82246.0
2016-12-28 13:40:00,51.82,51.82,51.79,51.8,89089.0,41.2928,41.2928,41.2689,41.2768,89089.0
2016-12-28 13:50:00,51.8,51.83,51.8,51.8,103366.0,41.2768,41.3007,41.2768,41.2768,103366.0
2016-12-28 14:00:00,51.8,51.86,51.8,51.86,70989.0,41.2768,41.3247,41.2768,41.3247,70989.0
2016-12-28 14:10:00,51.85,51.85,51.78,51.8,90737.0,41.3167,41.3167,41.2609,41.2768,90737.0
2016-12-28 14:20:00,51.8,51.81,51.77,51.8,112339.0,41.2768,41.2848,41.2529,41.2768,112339.0
2016-12-28 14:30:00,51.8,51.82,51.79,51.82,54555.0,41.2768,41.2928,41.2689,41.2928,54555.0
2016-12-28 14:40:00,51.82,51.82,51.79,51.8,80917.0,41.2928,41.2928,41.2689,41.2768,80917.0
2016-12-28 14:50:00,51.8,51.81,51.77,51.8,68917.0,41.2768,41.2848,41.2529,41.2768,68917.0
2016-12-28 15:00:00,51.8,51.82,51.79,51.79,116270.0,41.2768,41.2928,41.2689,41.2689,116270.0
2016-12-28 15:10:00,51.8,51.82,51.78,51.79,133401.0,41.2768,41.2928,41.2609,41.2689,133401.0
2016-12-28 15:20:00,51.79,51.8,51.77,51.77,172252.0,41.2689,41.2768,41.2529,41.2529,172252.0
2016-12-28 15:30:00,51.77,51.78,51.74,51.77,156825.0,41.2529,41.2609,41.229,41.2529,156825.0
2016-12-28 15:40:00,51.77,51.78,51.74,51.77,311392.0,41.2529,41.2609,41.229,41.2529,311392.0
2016-12-28 15:50:00,51.76,51.8,51.74,51.75,521102.0,41.245,41.2768,41.229,41.237,521102.0
2016-12-29 09:30:00,51.76,51.93,51.73,51.88,418606.0,41.245,41.3804,41.2211,41.3406,418606.0
2016-12-29 09:40:00,51.89,51.93,51.85,51.89,332523.0,41.3486,41.3804,41.3167,41.3486,332523.0
2016-12-29 09:50:00,51.87,51.92,51.86,51.9,195250.0,41.3326,41.3725,41.3247,41.3565,195250.0
2016-12-29 10:00:00,51.91,51.96,51.88,51.91,212228.0,41.3645,41.4043,41.3406,41.3645,212228.0
2016-12-29 10:10:00,51.9,51.97,51.9,51.96,123927.0,41.3565,41.4123,41.3565,41.4043,123927.0
2016-12-29 10:20:00,51.95,51.97,51.93,51.97,181285.0,41.3964,41.4123,41.3804,41.4123,181285.0
2016-12-29 10:30:00,51.96,51.98,51.94,51.97,169162.0,41.4043,41.4203,41.3884,41.4123,169162.0
2016-12-29 10:40:00,51.97,51.99,51.95,51.98,140043.0,41.4123,41.4282,41.3964,41.4203,140043.0
2016-12-29 10:50:00,51.98,52.01,51.96,52.0,135538.0,41.4203,41.4442,41.4043,41.4362,135538.0
2016-12-29 11:00:00,52.0,52.0,51.89,51.93,228426.0,41.4362,41.4362,41.3486,41.3804,228426.0
2016-12-29 11:10:00,51.93,51.93,51.9,51.92,139617.0,41.3804,41.3804,41.3565,41.3725,139617.0
2016-12-29 11:20:00,51.93,51.99,51.92,51.99,287993.0,41.3804,41.4282,41.3725,41.4282,287993.0
2016-12-29 11:30:00,51.98,52.01,51.97,51.98,104366.0,41.4203,41.4442,41.4123,41.4203,104366.0
2016-12-29 11:40:00,51.99,52.0,51.96,51.97,172275.0,41.4282,41.4362,41.4043,41.4123,172275.0
2016-12-29 11:50:00,51.97,52.0,51.94,51.98,103056.0,41.4123,41.4362,41.3884,41.4203,103056.0
2016-12-29 12:00:00,51.98,51.99,51.94,51.95,51906.0,41.4203,41.4282,41.3884,41.3964,51906.0
2016-12-29 12:10:00,51.94,51.98,51.92,51.97,191222.0,41.3884,41.4203,41.3725,41.4123,191222.0
2016-12-29 12:20:00,51.96,52.02,51.96,52.02,270199.0,41.4043,41.4521,41.4043,41.4521,270199.0
2016-12-29 12:30:00,52.02,52.03,51.97,51.98,104961.0,41.4521,41.4601,41.4123,41.4203,104961.0
2016-12-29 12:40:00,51.98,51.99,51.95,51.97,161353.0,41.4203,41.4282,41.3964,41.4123,161353.0
2016-12-29 12:50:00,51.97,51.99,51.96,51.97,133274.0,41.4123,41.4282,41.4043,41.4123,133274.0
2016-12-29 13:00:00,51.97,51.98,51.96,51.97,114380.0,41.4123,41.4203,41.4043,41.4123,114380.0
2016-12-29 13:10:00,51.97,51.98,51.96,51.98,132480.0,41.4123,41.4203,41.4043,41.4203,132480.0
2016-12-29 13:20:00,51.98,51.98,51.94,51.95,118194.0,41.4203,41.4203,41.3884,41.3964,118194.0
2016-12-29 13:30:00,51.95,51.95,51.92,51.94,129115.0,41.3964,41.3964,41.3725,41.3884,129115.0
2016-12-29 13:40:00,51.94,51.94,51.93,51.94,163530.0,41.3884,41.3884,41.3804,41.3884,163530.0
2016-12-29 13:50:00,51.94,51.99,51.93,51.98,205432.0,41.3884,41.4282,41.3804,41.4203,205432.0
2016-12-29 14:00:00,51.98,52.01,51.98,51.98,208168.0,41.4203,41.4442,41.4203,41.4203,208168.0
2016-12-29 14:10:00,51.99,52.01,51.98,51.99,126874.0,41.4282,41.4442,41.4203,41.4282,126874.0
2016-12-29 14:20:00,51.99,52.01,51.97,51.98,86012.0,41.4282,41.4442,41.4123,41.4203,86012.0
2016-12-29 14:30:00,51.98,51.98,51.95,51.98,133839.0,41.4203,41.4203,41.3964,41.4203,133839.0
2016-12-29 14:40:00,51.98,52.0,51.95,51.97,475900.0,41.4203,41.4362,41.3964,41.4123,475900.0
2016-12-29 14:50:00,51.97,52.01,51.97,52.0,92836.0,41.4123,41.4442,41.4123,41.4362,92836.0
2016-12-29 15:00:00,52.01,52.02,51.99,52.0,212048.0,41.4442,41.4521,41.4282,41.4362,212048.0
2016-12-29 15:10:00,52.0,52.01,51.99,52.0,305311.0,41.4362,41.4442,41.4282,41.4362,305311.0
2016-12-29 15:20:00,52.0,52.0,51.98,51.98,459937.0,41.4362,41.4362,41.4203,41.4203,459937.0
2016-12-29 15:30:00,51.98,51.99,51.96,51.97,572258.0,41.4203,41.4282,41.4043,41.4123,572258.0
2016-12-29 15:40:00,51.97,51.98,51.96,51.97,838471.0,41.4123,41.4203,41.4043,41.4123,838471.0
2016-12-29 15:50:00,51.97,51.99,51.95,51.98,1165737.0,41.4123,41.4282,41.3964,41.4203,1165737.0
2016-12-30 09:30:00,51.98,52.08,51.87,51.9,352037.0,41.4203,41.5,41.3326,41.3565,352037.0
2016-12-30 09:40:00,51.9,51.94,51.86,51.92,342299.0,41.3565,41.3884,41.3247,41.3725,342299.0
2016-12-30 09:50:00,51.91,51.93,51.89,51.91,205743.0,41.3645,41.3804,41.3486,41.3645,205743.0
2016-12-30 10:00:00,51.9,51.93,51.88,51.9,196372.0,41.3565,41.3804,41.3406,41.3565,196372.0
2016-12-30 10:10:00,51.9,51.92,51.83,51.83,166599.0,41.3565,41.3725,41.3007,41.3007,166599.0
2016-12-30 10:20:00,51.83,51.84,51.78,51.81,139533.0,41.3007,41.3087,41.2609,41.2848,139533.0
2016-12-30 10:30:00,51.81,51.85,51.79,51.8,191842.0,41.2848,41.3167,41.2689,41.2768,191842.0
2016-12-30 10:40:00,51.8,51.8,51.74,51.76,47770.0,41.2768,41.2768,41.229,41.245,47770.0
2016-12-30 10:50:00,51.76,51.79,51.73,51.78,44354.0,41.245,41.2689,41.2211,41.2609,44354.0
2016-12-30 11:00:00,51.78,51.78,51.75,51.76,43113.0,41.2609,41.2609,41.237,41.245,43113.0
2016-12-30 11:10:00,51.76,51.8,51.75,51.8,79298.0,41.245,41.2768,41.237,41.2768,79298.0
2016-12-30 11:20:00,51.79,51.83,51.78,51.8,212654.0,41.2689,41.3007,41.2609,41.2768,212654.0
2016-12-30 11:30:00,51.8,51.82,51.8,51.8,80609.0,41.2768,41.2928,41.2768,41.2768,80609.0
2016-12-30 11:40:00,51.8,51.85,51.8,51.83,55315.0,41.2768,41.3167,41.2768,41.3007,55315.0
2016-12-30 11:50:00,51.83,51.85,51.81,51.82,91001.0,41.3007,41.3167,41.2848,41.2928,91001.0
2016-12-30 12:00:00,51.81,51.82,51.78,51.8,56596.0,41.2848,41.2928,41.2609,41.2768,56596.0
2016-12-30 12:10:00,51.8,51.83,51.79,51.82,60188.0,41.2768,41.3007,41.2689,41.2928,60188.0
2016-12-30 12:20:00,51.82,51.85,51.81,51.84,63636.0,41.2928,41.3167,41.2848,41.3087,63636.0
2016-12-30 12:30:00,51.84,51.85,51.79,51.8,69343.0,41.3087,41.3167,41.2689,41.2768,69343.0
2016-12-30 12:40:00,51.79,51.8,51.77,51.78,70078.0,41.2689,41.2768,41.2529,41.2609,70078.0
2016-12-30 12:50:00,51.77,51.77,51.74,51.77,149918.0,41.2529,41.2529,41.229,41.2529,149918.0
2016-12-30 13:00:00,51.77,51.79,51.74,51.76,88569.0,41.2529,41.2689,41.229,41.245,88569.0
2016-12-30 13:10:00,51.76,51.8,51.75,51.8,33233.0,41.245,41.2768,41.237,41.2768,33233.0
2016-12-30 13:20:00,51.8,51.8,51.77,51.78,40329.0,41.2768,41.2768,41.2529,41.2609,40329.0
2016-12-30 13:30:00,51.78,51.79,51.76,51.77,49396.0,41.2609,41.2689,41.245,41.2529,49396.0
2016-12-30 13:40:00,51.77,51.77,51.72,51.73,202183.0,41.2529,41.2529,41.2131,41.2211,202183.0
2016-12-30 13:50:00,51.73,51.75,51.71,51.73,139444.0,41.2211,41.237,41.2051,41.2211,139444.0
2016-12-30 14:00:00,51.73,51.74,51.7,51.71,138826.0,41.2211,41.229,41.1972,41.2051,138826.0
2016-12-30 14:10:00,51.71,51.72,51.68,51.7,93064.0,41.2051,41.2131,41.1812,41.1972,93064.0
2016-12-30 14:20:00,51.7,51.71,51.69,51.69,68243.0,41.1972,41.2051,41.1892,41.1892,68243.0
2016-12-30 14:30:00,51.69,51.72,51.67,51.71,87684.0,41.1892,41.2131,41.1733,41.2051,87684.0
2016-12-30 14:40:00,51.72,51.72,51.65,51.65,221048.0,41.2131,41.2131,41.1573,41.1573,221048.0
2016-12-30 14:50:00,51.65,51.65,51.6,51.63,220560.0,41.1573,41.1573,41.1175,41.1414,220560.0
2016-12-30 15:00:00,51.64,51.65,51.62,51.63,148940.0,41.1493,41.1573,41.1334,41.1414,148940.0
2016-12-30 15:10:00,51.63,51.69,51.62,51.66,138034.0,41.1414,41.1892,41.1334,41.1653,138034.0
2016-12-30 15:20:00,51.67,51.7,51.65,51.69,241690.0,41.1733,41.1972,41.1573,41.1892,241690.0
2016-12-30 15:30:00,51.69,51.7,51.65,51.67,305571.0,41.1892,41.1972,41.1573,41.1733,305571.0
2016-12-30 15:40:00,51.67,51.68,51.63,51.64,401727.0,41.1733,41.1812,41.1414,41.1493,401727.0
2016-12-30 15:50:00,51.64,51.76,51.62,51.74,1577453.0,41.1493,41.245,41.1334,41.229,1577453.0
2017-01-03 09:30:00,51.75,51.97,51.64,51.65,732306.0,41.237,41.4123,41.1493,41.1573,732306.0
2017-01-03 09:40:00,51.66,51.68,51.6,51.64,578214.0,41.1653,41.1812,41.1175,41.1493,578214.0
2017-01-03 09:50:00,51.64,51.78,51.62,51.77,1317104.0,41.1493,41.2609,41.1334,41.2529,1317104.0
2017-01-03 10:00:00,51.77,51.84,51.71,51.82,794836.0,41.2529,41.3087,41.2051,41.2928,794836.0
2017-01-03 10:10:00,51.82,51.83,51.75,51.78,251981.0,41.2928,41.3007,41.237,41.2609,251981.0
2017-01-03 10:20:00,51.78,51.82,51.77,51.8,541988.0,41.2609,41.2928,41.2529,41.2768,541988.0
2017-01-03 10:30:00,51.79,51.82,51.78,51.78,417827.0,41.2689,41.2928,41.2609,41.2609,417827.0
2017-01-03 10:40:00,51.79,51.86,51.77,51.86,371289.0,41.2689,41.3247,41.2529,41.3247,371289.0
2017-01-03 10:50:00,51.86,51.92,51.84,51.84,256165.0,41.3247,41.3725,41.3087,41.3087,256165.0
2017-01-03 11:00:00,51.84,51.85,51.76,51.76,210853.0,41.3087,41.3167,41.245,41.245,210853.0
2017-01-03 11:10:00,51.75,51.8,51.74,51.77,204978.0,41.237,41.2768,41.229,41.2529,204978.0
2017-01-03 11:20:00,51.78,51.81,51.76,51.76,225633.0,41.2609,41.2848,41.245,41.245,225633.0
2017-01-03 11:30:00,51.77,51.79,51.73,51.73,147340.0,41.2529,41.2689,41.2211,41.2211,147340.0
2017-01-03 11:40:00,51.73,51.77,51.7,51.75,400698.0,41.2211,41.2529,41.1972,41.237,400698.0
2017-01-03 11:50:00,51.75,51.76,51.71,51.76,187116.0,41.237,41.245,41.2051,41.245,187116.0
2017-01-03 12:00:00,51.76,51.79,51.73,51.77,194457.0,41.245,41.2689,41.2211,41.2529,194457.0
2017-01-03 12:10:00,51.77,51.78,51.76,51.76,101621.0,41.2529,41.2609,41.245,41.245,101621.0
2017-01-03 12:20:00,51.77,51.77,51.72,51.73,69842.0,41.2529,41.2529,41.2131,41.2211,69842.0
2017-01-03 12:30:00,51.72,51.74,51.71,51.73,112453.0,41.2131,41.229,41.2051,41.2211,112453.0
2017-01-03 12:40:00,51.72,51.76,51.7,51.76,69983.0,41.2131,41.245,41.1972,41.245,69983.0
2017-01-03 12:50:00,51.77,51.77,51.73,51.75,91251.0,41.2529,41.2529,41.2211,41.237,91251.0
2017-01-03 13:00:00,51.74,51.75,51.7,51.72,86400.0,41.229,41.237,41.1972,41.2131,86400.0
2017-01-03 13:10:00,51.72,51.74,51.7,51.73,63270.0,41.2131,41.229,41.1972,41.2211,63270.0
2017-01-03 13:20:00,51.72,51.74,51.7,51.72,145444.0,41.2131,41.229,41.1972,41.2131,145444.0
2017-01-03 13:30:00,51.72,51.72,51.65,51.66,135298.0,41.2131,41.2131,41.1573,41.1653,135298.0
2017-01-03 13:40:00,51.66,51.66,51.61,51.62,128636.0,41.1653,41.1653,41.1254,41.1334,128636.0
2017-01-03 13:50:00,51.63,51.66,51.62,51.63,117190.0,41.1414,41.1653,41.1334,41.1414,117190.0
2017-01-03 14:00:00,51.63,51.68,51.62,51.68,129023.0,41.1414,41.1812,41.1334,41.1812,129023.0
2017-01-03 14:10:00,51.68,51.7,51.67,51.67,207531.0,41.1812,41.1972,41.1733,41.1733,207531.0
2017-01-03 14:20:00,51.67,51.7,51.66,51.66,96076.0,41.1733,41.1972,41.1653,41.1653,96076.0
2017-01-03 14:30:00,51.66,51.68,51.65,51.67,105405.0,41.1653,41.1812,41.1573,41.1733,105405.0
2017-01-03 14:40:00,51.66,51.71,51.66,51.71,83434.0,41.1653,41.2051,41.1653,41.2051,83434.0
2017-01-03 14:50:00,51.71,51.72,51.68,51.71,103566.0,41.2051,41.2131,41.1812,41.2051,103566.0
2017-01-03 15:00:00,51.72,51.74,51.71,51.72,197260.0,41.2131,41.229,41.2051,41.2131,197260.0
2017-01-03 15:10:00,51.71,51.73,51.7,51.72,169601.0,41.2051,41.2211,41.1972,41.2131,169601.0
2017-01-03 15:20:00,51.72,51.73,51.68,51.69,174319.0,41.2131,41.2211,41.1812,41.1892,174319.0
2017-01-03 15:30:00,51.68,51.76,51.67,51.76,227312.0,41.1812,41.245,41.1733,41.245,227312.0
2017-01-03 15:40:00,51.76,51.85,51.75,51.84,1971884.0,41.245,41.3167,41.237,41.3087,1971884.0
2017-01-03 15:50:00,51.84,51.88,51.81,51.88,1637110.0,41.3087,41.3406,41.2848,41.3406,1637110.0
2017-01-04 09:30:00,51.97,52.09,51.97,52.04,544694.0,41.4123,41.5079,41.4123,41.4681,544694.0
2017-01-04 09:40:00,52.03,52.1,52.03,52.08,268247.0,41.4601,41.5159,41.4601,41.5,268247.0
2017-01-04 09:50:00,52.08,52.15,52.08,52.12,365355.0,41.5,41.5557,41.5,41.5318,365355.0
2017-01-04 10:00:00,52.12,52.14,52.1,52.12,169405.0,41.5318,41.5478,41.5159,41.5318,169405.0
2017-01-04 10:10:00,52.12,52.14,52.1,52.11,165736.0,41.5318,41.5478,41.5159,41.5239,165736.0
2017-01-04 10:20:00,52.11,52.11,52.07,52.07,182171.0,41.5239,41.5239,41.492,41.492,182171.0
2017-01-04 10:30:00,52.07,52.1,52.06,52.06,200781.0,41.492,41.5159,41.484,41.484,200781.0
2017-01-04 10:40:00,52.07,52.09,52.04,52.05,130901.0,41.492,41.5079,41.4681,41.4761,130901.0
2017-01-04 10:50:00,52.06,52.08,52.03,52.07,136892.0,41.484,41.5,41.4601,41.492,136892.0
2017-01-04 11:00:00,52.07,52.1,52.06,52.09,400820.0,41.492,41.5159,41.484,41.5079,400820.0
2017-01-04 11:10:00,52.09,52.1,52.07,52.08,95298.0,41.5079,41.5159,41.492,41.5,95298.0
2017-01-04 11:20:00,52.08,52.08,52.03,52.03,113920.0,41.5,41.5,41.4601,41.4601,113920.0
2017-01-04 11:30:00,52.04,52.07,52.03,52.05,100273.0,41.4681,41.492,41.4601,41.4761,100273.0
2017-01-04 11:40:00,52.06,52.07,52.01,52.02,98965.0,41.484,41.492,41.4442,41.4521,98965.0
2017-01-04 11:50:00,52.01,52.02,51.98,52.01,124745.0,41.4442,41.4521,41.4203,41.4442,124745.0
2017-01-04 12:00:00,52.01,52.04,52.0,52.02,246302.0,41.4442,41.4681,41.4362,41.4521,246302.0
2017-01-04 12:10:00,52.02,52.04,52.0,52.02,102595.0,41.4521,41.4681,41.4362,41.4521,102595.0
2017-01-04 12:20:00,52.02,52.02,51.98,51.99,146747.0,41.4521,41.4521,41.4203,41.4282,146747.0
2017-01-04 12:30:00,52.0,52.01,51.98,52.01,108886.0,41.4362,41.4442,41.4203,41.4442,108886.0
2017-01-04 12:40:00,52.01,52.02,51.99,52.01,302012.0,41.4442,41.4521,41.4282,41.4442,302012.0
2017-01-04 12:50:00,52.0,52.02,51.97,51.98,262902.0,41.4362,41.4521,41.4123,41.4203,262902.0
2017-01-04 13:00:00,51.98,51.98,51.9,51.96,97688.0,41.4203,41.4203,41.3565,41.4043,97688.0
2017-01-04 13:10:00,51.96,51.98,51.94,51.95,165137.0,41.4043,41.4203,41.3884,41.3964,165137.0
2017-01-04 13:20:00,51.95,51.96,51.94,51.95,81259.0,41.3964,41.4043,41.3884,41.3964,81259.0
2017-01-04 13:30:00,51.95,51.95,51.92,51.93,115231.0,41.3964,41.3964,41.3725,41.3804,115231.0
2017-01-04 13:40:00,51.93,51.93,51.91,51.93,58572.0,41.3804,41.3804,41.3645,41.3804,58572.0
2017-01-04 13:50:00,51.93,51.94,51.91,51.93,175424.0,41.3804,41.3884,41.3645,41.3804,175424.0
2017-01-04 14:00:00,51.94,51.98,51.93,51.97,604646.0,41.3884,41.4203,41.3804,41.4123,604646.0
2017-01-04 14:10:00,51.96,52.0,51.96,51.98,87972.0,41.4043,41.4362,41.4043,41.4203,87972.0
2017-01-04 14:20:00,51.99,52.02,51.96,51.98,130847.0,41.4282,41.4521,41.4043,41.4203,130847.0
2017-01-04 14:30:00,51.98,51.98,51.94,51.95,116088.0,41.4203,41.4203,41.3884,41.3964,116088.0
2017-01-04 14:40:00,51.95,51.95,51.91,51.94,144734.0,41.3964,41.3964,41.3645,41.3884,144734.0
2017-01-04 14:50:00,51.95,51.95,51.92,51.95,67734.0,41.3964,41.3964,41.3725,41.3964,67734.0
2017-01-04 15:00:00,51.95,51.97,51.93,51.97,107962.0,41.3964,41.4123,41.3804,41.4123,107962.0
2017-01-04 15:10:00,51.97,51.97,51.93,51.95,208266.0,41.4123,41.4123,41.3804,41.3964,208266.0
2017-01-04 15:20:00,51.95,51.96,51.94,51.95,129838.0,41.3964,41.4043,41.3884,41.3964,129838.0
2017-01-04 15:30:00,51.95,51.98,51.92,51.98,252958.0,41.3964,41.4203,41.3725,41.4203,252958.0
2017-01-04 15:40:00,51.98,51.99,51.91,51.91,304462.0,41.4203,41.4282,41.3645,41.3645,304462.0
2017-01-04 15:50:00,51.92,51.96,51.89,51.91,829956.0,41.3725,41.4043,41.3486,41.3645,829956.0
2017-01-05 09:30:00,51.89,51.89,51.7,51.73,463126.0,41.3486,41.3486,41.1972,41.2211,463126.0
2017-01-05 09:40:00,51.74,51.79,51.74,51.76,344947.0,41.229,41.2689,41.229,41.245,344947.0
2017-01-05 09:50:00,51.75,51.77,51.72,51.73,131375.0,41.237,41.2529,41.2131,41.2211,131375.0
2017-01-05 10:00:00,51.73,51.76,51.71,51.75,306496.0,41.2211,41.245,41.2051,41.237,306496.0
2017-01-05 10:10:00,51.75,51.76,51.73,51.75,302184.0,41.237,41.245,41.2211,41.237,302184.0
2017-01-05 10:20:00,51.76,51.78,51.74,51.77,213490.0,41.245,41.2609,41.229,41.2529,213490.0
2017-01-05 10:30:00,51.77,51.83,51.76,51.82,389660.0,41.2529,41.3007,41.245,41.2928,389660.0
2017-01-05 10:40:00,51.83,51.87,51.81,51.87,121455.0,41.3007,41.3326,41.2848,41.3326,121455.0
2017-01-05 10:50:00,51.87,51.91,51.86,51.9,376821.0,41.3326,41.3645,41.3247,41.3565,376821.0
2017-01-05 11:00:00,51.9,51.95,51.9,51.94,212301.0,41.3565,41.3964,41.3565,41.3884,212301.0
2017-01-05 11:10:00,51.94,52.0,51.93,51.99,122877.0,41.3884,41.4362,41.3804,41.4282,122877.0
2017-01-05 11:20:00,51.98,52.1,51.96,52.09,450338.0,41.4203,41.5159,41.4043,41.5079,450338.0
2017-01-05 11:30:00,52.1,52.13,52.08,52.13,366227.0,41.5159,41.5398,41.5,41.5398,366227.0
2017-01-05 11:40:00,52.13,52.14,52.08,52.1,507367.0,41.5398,41.5478,41.5,41.5159,507367.0
2017-01-05 11:50:00,52.1,52.11,52.06,52.06,133741.0,41.5159,41.5239,41.484,41.484,133741.0
2017-01-05 12:00:00,52.06,52.09,52.04,52.07,126932.0,41.484,41.5079,41.4681,41.492,126932.0
2017-01-05 12:10:00,52.06,52.07,52.03,52.05,131355.0,41.484,41.492,41.4601,41.4761,131355.0
2017-01-05 12:20:00,52.05,52.06,52.03,52.03,93743.0,41.4761,41.484,41.4601,41.4601,93743.0
2017-01-05 12:30:00,52.03,52.04,51.96,51.97,138712.0,41.4601,41.4681,41.4043,41.4123,138712.0
2017-01-05 12:40:00,51.98,51.99,51.93,51.93,389140.0,41.4203,41.4282,41.3804,41.3804,389140.0
2017-01-05 12:50:00,51.93,52.0,51.93,52.0,502591.0,41.3804,41.4362,41.3804,41.4362,502591.0
2017-01-05 13:00:00,52.0,52.04,52.0,52.04,207400.0,41.4362,41.4681,41.4362,41.4681,207400.0
2017-01-05 13:10:00,52.04,52.04,52.02,52.03,42592.0,41.4681,41.4681,41.4521,41.4601,42592.0
2017-01-05 13:20:00,52.02,52.03,51.98,51.99,66931.0,41.4521,41.4601,41.4203,41.4282,66931.0
2017-01-05 13:30:00,51.98,52.0,51.96,51.99,138436.0,41.4203,41.4362,41.4043,41.4282,138436.0
2017-01-05 13:40:00,51.99,52.02,51.98,52.02,54831.0,41.4282,41.4521,41.4203,41.4521,54831.0
2017-01-05 13:50:00,52.02,52.03,52.01,52.02,90887.0,41.4521,41.4601,41.4442,41.4521,90887.0
2017-01-05 14:00:00,52.02,52.05,52.01,52.04,399396.0,41.4521,41.4761,41.4442,41.4681,399396.0
2017-01-05 14:10:00,52.04,52.09,52.03,52.08,231377.0,41.4681,41.5079,41.4601,41.5,231377.0
2017-01-05 14:20:00,52.07,52.09,52.04,52.06,185393.0,41.492,41.5079,41.4681,41.484,185393.0
2017-01-05 14:30:00,52.05,52.07,52.03,52.04,225808.0,41.4761,41.492,41.4601,41.4681,225808.0
2017-01-05 14:40:00,52.05,52.07,52.03,52.06,65244.0,41.4761,41.492,41.4601,41.484,65244.0
2017-01-05 14:50:00,52.07,52.07,52.03,52.05,85457.0,41.492,41.492,41.4601,41.4761,85457.0
2017-01-05 15:00:00,52.04,52.07,52.04,52.05,99530.0,41.4681,41.492,41.4681,41.4761,99530.0
2017-01-05 15:10:00,52.05,52.06,52.01,52.01,173836.0,41.4761,41.484,41.4442,41.4442,173836.0
2017-01-05 15:20:00,52.02,52.06,52.01,52.04,165951.0,41.4521,41.484,41.4442,41.4681,165951.0
2017-01-05 15:30:00,52.04,52.06,52.02,52.03,162213.0,41.4681,41.484,41.4521,41.4601,162213.0
2017-01-05 15:40:00,52.02,52.04,52.01,52.02,486628.0,41.4521,41.4681,41.4442,41.4521,486628.0
2017-01-05 15:50:00,52.02,52.07,52.02,52.03,980905.0,41.4521,41.492,41.4521,41.4601,980905.0
2017-01-06 09:30:00,51.97,51.99,51.78,51.8,578515.0,41.4123,41.4282,41.2609,41.2768,578515.0
2017-01-06 09:40:00,51.8,51.86,51.8,51.83,156130.0,41.2768,41.3247,41.2768,41.3007,156130.0
2017-01-06 09:50:00,51.82,51.85,51.8,51.85,97689.0,41.2928,41.3167,41.2768,41.3167,97689.0
2017-01-06 10:00:00,51.84,51.89,51.82,51.88,450187.0,41.3087,41.3486,41.2928,41.3406,450187.0
2017-01-06 10:10:00,51.88,51.93,51.87,51.91,584120.0,41.3406,41.3804,41.3326,41.3645,584120.0
2017-01-06 10:20:00,51.91,51.97,51.9,51.96,111972.0,41.3645,41.4123,41.3565,41.4043,111972.0
2017-01-06 10:30:00,51.96,51.97,51.93,51.96,136235.0,41.4043,41.4123,41.3804,41.4043,136235.0
2017-01-06 10:40:00,51.96,51.99,51.95,51.97,81893.0,41.4043,41.4282,41.3964,41.4123,81893.0
2017-01-06 10:50:00,51.97,52.01,51.96,51.98,67651.0,41.4123,41.4442,41.4043,41.4203,67651.0
2017-01-06 11:00:00,51.98,52.01,51.98,52.0,77446.0,41.4203,41.4442,41.4203,41.4362,77446.0
2017-01-06 11:10:00,52.0,52.03,51.99,52.0,267671.0,41.4362,41.4601,41.4282,41.4362,267671.0
2017-01-06 11:20:00,52.0,52.02,51.98,52.02,88553.0,41.4362,41.4521,41.4203,41.4521,88553.0
2017-01-06 11:30:00,52.02,52.04,52.0,52.04,158023.0,41.4521,41.4681,41.4362,41.4681,158023.0
2017-01-06 11:40:00,52.05,52.08,52.05,52.07,31059.0,41.4761,41.5,41.4761,41.492,31059.0
2017-01-06 11:50:00,52.07,52.09,52.05,52.06,70131.0,41.492,41.5079,41.4761,41.484,70131.0
2017-01-06 12:00:00,52.05,52.07,52.04,52.06,53320.0,41.4761,41.492,41.4681,41.484,53320.0
2017-01-06 12:10:00,52.07,52.11,52.06,52.11,46662.0,41.492,41.5239,41.484,41.5239,46662.0
2017-01-06 12:20:00,52.11,52.12,52.1,52.11,158572.0,41.5239,41.5318,41.5159,41.5239,158572.0
2017-01-06 12:30:00,52.11,52.15,52.11,52.12,64158.0,41.5239,41.5557,41.5239,41.5318,64158.0
2017-01-06 12:40:00,52.12,52.15,52.11,52.12,24623.0,41.5318,41.5557,41.5239,41.5318,24623.0
2017-01-06 12:50:00,52.12,52.13,52.1,52.13,54870.0,41.5318,41.5398,41.5159,41.5398,54870.0
2017-01-06 13:00:00,52.13,52.14,52.09,52.1,147112.0,41.5398,41.5478,41.5079,41.5159,147112.0
2017-01-06 13:10:00,52.1,52.12,52.09,52.1,172513.0,41.5159,41.5318,41.5079,41.5159,172513.0
2017-01-06 13:20:00,52.11,52.11,52.07,52.08,118261.0,41.5239,41.5239,41.492,41.5,118261.0
2017-01-06 13:30:00,52.07,52.11,52.07,52.1,116776.0,41.492,41.5239,41.492,41.5159,116776.0
2017-01-06 13:40:00,52.1,52.11,52.09,52.09,27753.0,41.5159,41.5239,41.5079,41.5079,27753.0
2017-01-06 13:50:00,52.1,52.11,52.08,52.09,41210.0,41.5159,41.5239,41.5,41.5079,41210.0
2017-01-06 14:00:00,52.1,52.12,52.09,52.11,147556.0,41.5159,41.5318,41.5079,41.5239,147556.0
2017-01-06 14:10:00,52.11,52.12,52.09,52.1,177122.0,41.5239,41.5318,41.5079,41.5159,177122.0
2017-01-06 14:20:00,52.11,52.12,52.09,52.12,122479.0,41.5239,41.5318,41.5079,41.5318,122479.0
2017-01-06 14:30:00,52.12,52.14,52.1,52.13,302364.0,41.5318,41.5478,41.5159,41.5398,302364.0
2017-01-06 14:40:00,52.12,52.14,52.1,52.11,98648.0,41.5318,41.5478,41.5159,41.5239,98648.0
2017-01-06 14:50:00,52.1,52.13,52.09,52.09,144886.0,41.5159,41.5398,41.5079,41.5079,144886.0
2017-01-06 15:00:00,52.09,52.11,52.08,52.09,94426.0,41.5079,41.5239,41.5,41.5079,94426.0
2017-01-06 15:10:00,52.09,52.11,52.08,52.09,106947.0,41.5079,41.5239,41.5,41.5079,106947.0
2017-01-06 15:20:00,52.09,52.12,52.08,52.09,177724.0,41.5079,41.5318,41.5,41.5079,177724.0
2017-01-06 15:30:00,52.08,52.1,52.06,52.1,128171.0,41.5,41.5159,41.484,41.5159,128171.0
2017-01-06 15:40:00,52.1,52.13,52.1,52.12,431012.0,41.5159,41.5398,41.5159,41.5318,431012.0
2017-01-06 15:50:00,52.12,52.13,52.07,52.09,1682709.0,41.5318,41.5398,41.492,41.5079,1682709.0
2017-01-09 09:30:00,51.92,51.96,51.75,51.83,709094.0,41.3725,41.4043,41.237,41.3007,709094.0
2017-01-09 09:40:00,51.84,51.84,51.76,51.82,331656.0,41.3087,41.3087,41.245,41.2928,331656.0
2017-01-09 09:50:00,51.82,51.83,51.7,51.71,273491.0,41.2928,41.3007,41.1972,41.2051,273491.0
2017-01-09 10:00:00,51.71,51.74,51.7,51.71,241086.0,41.2051,41.229,41.1972,41.2051,241086.0
2017-01-09 10:10:00,51.7,51.73,51.69,51.72,150640.0,41.1972,41.2211,41.1892,41.2131,150640.0
2017-01-09 10:20:00,51.73,51.74,51.71,51.74,111004.0,41.2211,41.229,41.2051,41.229,111004.0
2017-01-09 10:30:00,51.74,51.76,51.7,51.72,207908.0,41.229,41.245,41.1972,41.2131,207908.0
2017-01-09 10:40:00,51.72,51.76,51.7,51.74,116425.0,41.2131,41.245,41.1972,41.229,116425.0
2017-01-09 10:50:00,51.74,51.76,51.72,51.76,317640.0,41.229,41.245,41.2131,41.245,317640.0
2017-01-09 11:00:00,51.75,51.78,51.73,51.76,84707.0,41.237,41.2609,41.2211,41.245,84707.0
2017-01-09 11:10:00,51.76,51.77,51.69,51.7,399537.0,41.245,41.2529,41.1892,41.1972,399537.0
2017-01-09 11:20:00,51.69,51.73,51.68,51.71,53308.0,41.1892,41.2211,41.1812,41.2051,53308.0
2017-01-09 11:30:00,51.7,51.7,51.66,51.67,300133.0,41.1972,41.1972,41.1653,41.1733,300133.0
2017-01-09 11:40:00,51.67,51.68,51.65,51.66,53870.0,41.1733,41.1812,41.1573,41.1653,53870.0
2017-01-09 11:50:00,51.66,51.69,51.65,51.68,129207.0,41.1653,41.1892,41.1573,41.1812,129207.0
2017-01-09 12:00:00,51.68,51.69,51.65,51.68,116493.0,41.1812,41.1892,41.1573,41.1812,116493.0
2017-01-09 12:10:00,51.68,51.7,51.65,51.66,75764.0,41.1812,41.1972,41.1573,41.1653,75764.0
2017-01-09 12:20:00,51.65,51.7,51.65,51.7,73259.0,41.1573,41.1972,41.1573,41.1972,73259.0
2017-01-09 12:30:00,51.7,51.71,51.69,51.7,49416.0,41.1972,41.2051,41.1892,41.1972,49416.0
2017-01-09 12:40:00,51.69,51.72,51.69,51.7,42042.0,41.1892,41.2131,41.1892,41.1972,42042.0
2017-01-09 12:50:00,51.7,51.73,51.68,51.72,98865.0,41.1972,41.2211,41.1812,41.2131,98865.0
2017-01-09 13:00:00,51.71,51.72,51.69,51.71,43768.0,41.2051,41.2131,41.1892,41.2051,43768.0
2017-01-09 13:10:00,51.71,51.72,51.7,51.72,29192.0,41.2051,41.2131,41.1972,41.2131,29192.0
2017-01-09 13:20:00,51.72,51.73,51.7,51.72,77307.0,41.2131,41.2211,41.1972,41.2131,77307.0
2017-01-09 13:30:00,51.72,51.73,51.7,51.72,52019.0,41.2131,41.2211,41.1972,41.2131,52019.0
2017-01-09 13:40:00,51.71,51.72,51.69,51.71,99874.0,41.2051,41.2131,41.1892,41.2051,99874.0
2017-01-09 13:50:00,51.71,51.71,51.68,51.7,75771.0,41.2051,41.2051,41.1812,41.1972,75771.0
2017-01-09 14:00:00,51.69,51.72,51.69,51.7,52901.0,41.1892,41.2131,41.1892,41.1972,52901.0
2017-01-09 14:10:00,51.7,51.7,51.67,51.69,153946.0,41.1972,41.1972,41.1733,41.1892,153946.0
2017-01-09 14:20:00,51.7,51.74,51.68,51.74,179552.0,41.1972,41.229,41.1812,41.229,179552.0
2017-01-09 14:30:00,51.74,51.74,51.7,51.72,241561.0,41.229,41.229,41.1972,41.2131,241561.0
2017-01-09 14:40:00,51.73,51.76,51.71,51.75,121298.0,41.2211,41.245,41.2051,41.237,121298.0
2017-01-09 14:50:00,51.76,51.77,51.74,51.75,125502.0,41.245,41.2529,41.229,41.237,125502.0
2017-01-09 15:00:00,51.75,51.76,51.73,51.73,117804.0,41.237,41.245,41.2211,41.2211,117804.0
2017-01-09 15:10:00,51.73,51.74,51.71,51.72,129791.0,41.2211,41.229,41.2051,41.2131,129791.0
2017-01-09 15:20:00,51.72,51.74,51.71,51.73,128874.0,41.2131,41.229,41.2051,41.2211,128874.0
2017-01-09 15:30:00,51.72,51.74,51.72,51.73,97032.0,41.2131,41.229,41.2131,41.2211,97032.0
2017-01-09 15:40:00,51.74,51.76,51.73,51.75,235880.0,41.229,41.245,41.2211,41.237,235880.0
2017-01-09 15:50:00,51.75,51.76,51.71,51.73,419541.0,41.237,41.245,41.2051,41.2211,419541.0
2017-01-10 09:30:00,51.65,51.73,51.54,51.58,331965.0,41.1573,41.2211,41.0697,41.1015,331965.0
2017-01-10 09:40:00,51.58,51.61,51.55,51.61,293338.0,41.1015,41.1254,41.0776,41.1254,293338.0
2017-01-10 09:50:00,51.61,51.61,51.5,51.52,252534.0,41.1254,41.1254,41.0378,41.0537,252534.0
2017-01-10 10:00:00,51.52,51.56,51.49,51.52,270388.0,41.0537,41.0856,41.0298,41.0537,270388.0
2017-01-10 10:10:00,51.52,51.58,51.52,51.54,160087.0,41.0537,41.1015,41.0537,41.0697,160087.0
2017-01-10 10:20:00,51.53,51.56,51.53,51.53,65626.0,41.0617,41.0856,41.0617,41.0617,65626.0
2017-01-10 10:30:00,51.54,51.57,51.53,51.55,165373.0,41.0697,41.0936,41.0617,41.0776,165373.0
2017-01-10 10:40:00,51.55,51.56,51.53,51.54,188848.0,41.0776,41.0856,41.0617,41.0697,188848.0
2017-01-10 10:50:00,51.54,51.55,51.5,51.51,178256.0,41.0697,41.0776,41.0378,41.0458,178256.0
2017-01-10 11:00:00,51.51,51.57,51.48,51.56,241522.0,41.0458,41.0936,41.0219,41.0856,241522.0
2017-01-10 11:10:00,51.56,51.58,51.53,51.55,177636.0,41.0856,41.1015,41.0617,41.0776,177636.0
2017-01-10 11:20:00,51.55,51.57,51.54,51.55,132544.0,41.0776,41.0936,41.0697,41.0776,132544.0
2017-01-10 11:30:00,51.54,51.55,51.52,51.52,132770.0,41.0697,41.0776,41.0537,41.0537,132770.0
2017-01-10 11:40:00,51.52,51.53,51.5,51.51,137471.0,41.0537,41.0617,41.0378,41.0458,137471.0
2017-01-10 11:50:00,51.51,51.53,51.5,51.52,130456.0,41.0458,41.0617,41.0378,41.0537,130456.0
2017-01-10 12:00:00,51.52,51.52,51.49,51.49,120279.0,41.0537,41.0537,41.0298,41.0298,120279.0
2017-01-10 12:10:00,51.49,51.58,51.49,51.57,296158.0,41.0298,41.1015,41.0298,41.0936,296158.0
2017-01-10 12:20:00,51.57,51.57,51.54,51.54,74243.0,41.0936,41.0936,41.0697,41.0697,74243.0
2017-01-10 12:30:00,51.54,51.58,51.54,51.57,82916.0,41.0697,41.1015,41.0697,41.0936,82916.0
2017-01-10 12:40:00,51.57,51.58,51.53,51.53,51604.0,41.0936,41.1015,41.0617,41.0617,51604.0
2017-01-10 12:50:00,51.53,51.56,51.52,51.55,32840.0,41.0617,41.0856,41.0537,41.0776,32840.0
2017-01-10 13:00:00,51.55,51.59,51.55,51.55,75046.0,41.0776,41.1095,41.0776,41.0776,75046.0
2017-01-10 13:10:00,51.56,51.57,51.55,51.56,74185.0,41.0856,41.0936,41.0776,41.0856,74185.0
2017-01-10 13:20:00,51.56,51.57,51.52,51.53,38557.0,41.0856,41.0936,41.0537,41.0617,38557.0
2017-01-10 13:30:00,51.53,51.57,51.53,51.55,79669.0,41.0617,41.0936,41.0617,41.0776,79669.0
2017-01-10 13:40:00,51.55,51.57,51.53,51.55,75552.0,41.0776,41.0936,41.0617,41.0776,75552.0
2017-01-10 13:50:00,51.55,51.55,51.45,51.47,438386.0,41.0776,41.0776,40.9979,41.0139,438386.0
2017-01-10 14:00:00,51.46,51.46,51.41,51.43,147668.0,41.0059,41.0059,40.9661,40.982,147668.0
2017-01-10 14:10:00,51.42,51.44,51.4,51.41,123311.0,40.974,40.99,40.9581,40.9661,123311.0
2017-01-10 14:20:00,51.41,51.43,51.38,51.39,220346.0,40.9661,40.982,40.9422,40.9501,220346.0
2017-01-10 14:30:00,51.39,51.47,51.39,51.44,93650.0,40.9501,41.0139,40.9501,40.99,93650.0
2017-01-10 14:40:00,51.44,51.45,51.41,51.43,88731.0,40.99,40.9979,40.9661,40.982,88731.0
2017-01-10 14:50:00,51.42,51.43,51.39,51.41,239929.0,40.974,40.982,40.9501,40.9661,239929.0
2017-01-10 15:00:00,51.41,51.41,51.38,51.39,141534.0,40.9661,40.9661,40.9422,40.9501,141534.0
2017-01-10 15:10:00,51.39,51.41,51.36,51.41,183408.0,40.9501,40.9661,40.9262,40.9661,183408.0
2017-01-10 15:20:00,51.41,51.42,51.4,51.41,185478.0,40.9661,40.974,40.9581,40.9661,185478.0
2017-01-10 15:30:00,51.41,51.46,51.4,51.45,254105.0,40.9661,41.0059,40.9581,40.9979,254105.0
2017-01-10 15:40:00,51.45,51.45,51.42,51.43,282303.0,40.9979,40.9979,40.974,40.982,282303.0
2017-01-10 15:50:00,51.43,51.46,51.42,51.44,2051009.0,40.982,41.0059,40.974,40.99,2051009.0
2017-01-11 09:30:00,51.35,51.56,51.35,51.54,404362.0,40.9183,41.0856,40.9183,41.0697,404362.0
2017-01-11 09:40:00,51.54,51.59,51.51,51.57,281383.0,41.0697,41.1095,41.0458,41.0936,281383.0
2017-01-11 09:50:00,51.58,51.59,51.54,51.55,222557.0,41.1015,41.1095,41.0697,41.0776,222557.0
2017-01-11 10:00:00,51.56,51.62,51.56,51.61,147652.0,41.0856,41.1334,41.0856,41.1254,147652.0
2017-01-11 10:10:00,51.61,51.61,51.49,51.49,213288.0,41.1254,41.1254,41.0298,41.0298,213288.0
2017-01-11 10:20:00,51.5,51.55,51.49,51.54,133003.0,41.0378,41.0776,41.0298,41.0697,133003.0
2017-01-11 10:30:00,51.53,51.57,51.53,51.56,136094.0,41.0617,41.0936,41.0617,41.0856,136094.0
2017-01-11 10:40:00,51.55,51.57,51.52,51.53,159257.0,41.0776,41.0936,41.0537,41.0617,159257.0
2017-01-11 10:50:00,51.53,51.55,51.47,51.5,184605.0,41.0617,41.0776,41.0139,41.0378,184605.0
2017-01-11 11:00:00,51.5,51.51,51.48,51.5,127552.0,41.0378,41.0458,41.0219,41.0378,127552.0
2017-01-11 11:10:00,51.5,51.53,51.49,51.5,115125.0,41.0378,41.0617,41.0298,41.0378,115125.0
2017-01-11 11:20:00,51.49,51.52,51.41,51.42,182013.0,41.0298,41.0537,40.9661,40.974,182013.0
2017-01-11 11:30:00,51.42,51.45,51.37,51.43,261264.0,40.974,40.9979,40.9342,40.982,261264.0
2017-01-11 11:40:00,51.44,51.48,51.43,51.45,249604.0,40.99,41.0219,40.982,40.9979,249604.0
2017-01-11 11:50:00,51.45,51.51,51.44,51.51,204583.0,40.9979,41.0458,40.99,41.0458,204583.0
2017-01-11 12:00:00,51.51,51.53,51.49,51.5,194991.0,41.0458,41.0617,41.0298,41.0378,194991.0
2017-01-11 12:10:00,51.51,51.53,51.44,51.47,368370.0,41.0458,41.0617,40.99,41.0139,368370.0
2017-01-11 12:20:00,51.46,51.52,51.42,51.51,118720.0,41.0059,41.0537,40.974,41.0458,118720.0
2017-01-11 12:30:00,51.51,51.52,51.47,51.5,127913.0,41.0458,41.0537,41.0139,41.0378,127913.0
2017-01-11 12:40:00,51.49,51.5,51.4,51.43,136948.0,41.0298,41.0378,40.9581,40.982,136948.0
2017-01-11 12:50:00,51.43,51.47,51.42,51.45,87603.0,40.982,41.0139,40.974,40.9979,87603.0
2017-01-11 13:00:00,51.46,51.49,51.45,51.48,110864.0,41.0059,41.0298,40.9979,41.0219,110864.0
2017-01-11 13:10:00,51.48,51.49,51.42,51.45,101863.0,41.0219,41.0298,40.974,40.9979,101863.0
2017-01-11 13:20:00,51.46,51.48,51.43,51.45,115493.0,41.0059,41.0219,40.982,40.9979,115493.0
2017-01-11 13:30:00,51.44,51.56,51.42,51.53,472246.0,40.99,41.0856,40.974,41.0617,472246.0
2017-01-11 13:40:00,51.52,51.56,51.5,51.51,116596.0,41.0537,41.0856,41.0378,41.0458,116596.0
2017-01-11 13:50:00,51.51,51.56,51.51,51.53,195567.0,41.0458,41.0856,41.0458,41.0617,195567.0
2017-01-11 14:00:00,51.54,51.55,51.51,51.52,248738.0,41.0697,41.0776,41.0458,41.0537,248738.0
2017-01-11 14:10:00,51.52,51.56,51.5,51.53,82495.0,41.0537,41.0856,41.0378,41.0617,82495.0
2017-01-11 14:20:00,51.53,51.55,51.5,51.51,102847.0,41.0617,41.0776,41.0378,41.0458,102847.0
2017-01-11 14:30:00,51.52,51.56,51.51,51.55,92367.0,41.0537,41.0856,41.0458,41.0776,92367.0
2017-01-11 14:40:00,51.56,51.57,51.52,51.53,76159.0,41.0856,41.0936,41.0537,41.0617,76159.0
2017-01-11 14:50:00,51.53,51.53,51.48,51.49,173350.0,41.0617,41.0617,41.0219,41.0298,173350.0
2017-01-11 15:00:00,51.5,51.52,51.48,51.48,232302.0,41.0378,41.0537,41.0219,41.0219,232302.0
2017-01-11 15:10:00,51.48,51.53,51.48,51.51,519019.0,41.0219,41.0617,41.0219,41.0458,519019.0
2017-01-11 15:20:00,51.51,51.53,51.5,51.52,349420.0,41.0458,41.0617,41.0378,41.0537,349420.0
2017-01-11 15:30:00,51.51,51.55,51.48,51.53,527238.0,41.0458,41.0776,41.0219,41.0617,527238.0
2017-01-11 15:40:00,51.54,51.56,51.52,51.55,233630.0,41.0697,41.0856,41.0537,41.0776,233630.0
2017-01-11 15:50:00,51.55,51.56,51.52,51.53,864869.0,41.0776,41.0856,41.0537,41.0617,864869.0
2017-01-12 09:30:00,51.52,51.55,51.44,51.48,362566.0,41.0537,41.0776,40.99,41.0219,362566.0
2017-01-12 09:40:00,51.48,51.57,51.48,51.54,290164.0,41.0219,41.0936,41.0219,41.0697,290164.0
2017-01-12 09:50:00,51.54,51.6,51.51,51.59,304324.0,41.0697,41.1175,41.0458,41.1095,304324.0
2017-01-12 10:00:00,51.59,51.61,51.47,51.5,200277.0,41.1095,41.1254,41.0139,41.0378,200277.0
2017-01-12 10:10:00,51.51,51.55,51.47,51.48,103895.0,41.0458,41.0776,41.0139,41.0219,103895.0
2017-01-12 10:20:00,51.48,51.54,51.47,51.52,377441.0,41.0219,41.0697,41.0139,41.0537,377441.0
2017-01-12 10:30:00,51.52,51.52,51.48,51.5,153242.0,41.0537,41.0537,41.0219,41.0378,153242.0
2017-01-12 10:40:00,51.5,51.55,51.49,51.51,148822.0,41.0378,41.0776,41.0298,41.0458,148822.0
2017-01-12 10:50:00,51.51,51.54,51.51,51.53,390336.0,41.0458,41.0697,41.0458,41.0617,390336.0
2017-01-12 11:00:00,51.52,51.53,51.48,51.52,191887.0,41.0537,41.0617,41.0219,41.0537,191887.0
2017-01-12 11:10:00,51.51,51.53,51.47,51.48,337548.0,41.0458,41.0617,41.0139,41.0219,337548.0
2017-01-12 11:20:00,51.47,51.48,51.44,51.46,168690.0,41.0139,41.0219,40.99,41.0059,168690.0
2017-01-12 11:30:00,51.47,51.49,51.45,51.48,154784.0,41.0139,41.0298,40.9979,41.0219,154784.0
2017-01-12 11:40:00,51.48,51.48,51.45,51.45,261317.0,41.0219,41.0219,40.9979,40.9979,261317.0
2017-01-12 11:50:00,51.45,51.47,51.44,51.47,103807.0,40.9979,41.0139,40.99,41.0139,103807.0
2017-01-12 12:00:00,51.47,51.51,51.46,51.47,86499.0,41.0139,41.0458,41.0059,41.0139,86499.0
2017-01-12 12:10:00,51.47,51.51,51.46,51.49,152074.0,41.0139,41.0458,41.0059,41.0298,152074.0
2017-01-12 12:20:00,51.49,51.5,51.46,51.47,106663.0,41.0298,41.0378,41.0059,41.0139,106663.0
2017-01-12 12:30:00,51.47,51.51,51.46,51.48,109471.0,41.0139,41.0458,41.0059,41.0219,109471.0
2017-01-12 12:40:00,51.48,51.49,51.44,51.47,118876.0,41.0219,41.0298,40.99,41.0139,118876.0
2017-01-12 12:50:00,51.47,51.49,51.46,51.48,55454.0,41.0139,41.0298,41.0059,41.0219,55454.0
2017-01-12 13:00:00,51.48,51.5,51.44,51.46,146931.0,41.0219,41.0378,40.99,41.0059,146931.0
2017-01-12 13:10:00,51.46,51.5,51.45,51.48,311128.0,41.0059,41.0378,40.9979,41.0219,311128.0
2017-01-12 13:20:00,51.47,51.5,51.46,51.5,103793.0,41.0139,41.0378,41.0059,41.0378,103793.0
2017-01-12 13:30:00,51.5,51.51,51.48,51.5,224194.0,41.0378,41.0458,41.0219,41.0378,224194.0
2017-01-12 13:40:00,51.5,51.52,51.49,51.51,154461.0,41.0378,41.0537,41.0298,41.0458,154461.0
2017-01-12 13:50:00,51.51,51.51,51.48,51.5,108937.0,41.0458,41.0458,41.0219,41.0378,108937.0
2017-01-12 14:00:00,51.5,51.51,51.49,51.51,60608.0,41.0378,41.0458,41.0298,41.0458,60608.0
2017-01-12 14:10:00,51.5,51.54,51.49,51.52,97465.0,41.0378,41.0697,41.0298,41.0537,97465.0
2017-01-12 14:20:00,51.52,51.53,51.49,51.52,210933.0,41.0537,41.0617,41.0298,41.0537,210933.0
2017-01-12 14:30:00,51.51,51.55,51.51,51.53,213853.0,41.0458,41.0776,41.0458,41.0617,213853.0
2017-01-12 14:40:00,51.53,51.55,51.51,51.52,142380.0,41.0617,41.0776,41.0458,41.0537,142380.0
2017-01-12 14:50:00,51.52,51.54,51.51,51.54,213767.0,41.0537,41.0697,41.0458,41.0697,213767.0
2017-01-12 15:00:00,51.53,51.54,51.51,51.51,104477.0,41.0617,41.0697,41.0458,41.0458,104477.0
2017-01-12 15:10:00,51.51,51.52,51.49,51.51,98087.0,41.0458,41.0537,41.0298,41.0458,98087.0
2017-01-12 15:20:00,51.52,51.52,51.49,51.5,312759.0,41.0537,41.0537,41.0298,41.0378,312759.0
2017-01-12 15:30:00,51.5,51.52,51.49,51.52,198339.0,41.0378,41.0537,41.0298,41.0537,198339.0
2017-01-12 15:40:00,51.52,51.55,51.48,51.54,325814.0,41.0537,41.0776,41.0219,41.0697,325814.0
2017-01-12 15:50:00,51.54,51.56,51.51,51.51,2047299.0,41.0697,41.0856,41.0458,41.0458,2047299.0
2017-01-13 09:30:00,51.49,51.65,51.47,51.5,390775.0,41.0298,41.1573,41.0139,41.0378,390775.0
2017-01-13 09:40:00,51.5,51.53,51.47,51.48,261126.0,41.0378,41.0617,41.0139,41.0219,261126.0
2017-01-13 09:50:00,51.49,51.52,51.48,51.5,142368.0,41.0298,41.0537,41.0219,41.0378,142368.0
2017-01-13 10:00:00,51.51,51.53,51.41,51.42,421355.0,41.0458,41.0617,40.9661,40.974,421355.0
2017-01-13 10:10:00,51.41,51.44,51.39,51.44,188900.0,40.9661,40.99,40.9501,40.99,188900.0
2017-01-13 10:20:00,51.45,51.48,51.44,51.46,88935.0,40.9979,41.0219,40.99,41.0059,88935.0
2017-01-13 10:30:00,51.46,51.51,51.46,51.49,218968.0,41.0059,41.0458,41.0059,41.0298,218968.0
2017-01-13 10:40:00,51.5,51.52,51.48,51.52,206223.0,41.0378,41.0537,41.0219,41.0537,206223.0
2017-01-13 10:50:00,51.51,51.53,51.51,51.52,52821.0,41.0458,41.0617,41.0458,41.0537,52821.0
2017-01-13 11:00:00,51.52,51.52,51.48,51.48,133270.0,41.0537,41.0537,41.0219,41.0219,133270.0
2017-01-13 11:10:00,51.48,51.5,51.47,51.49,94966.0,41.0219,41.0378,41.0139,41.0298,94966.0
2017-01-13 11:20:00,51.49,51.5,51.46,51.47,97545.0,41.0298,41.0378,41.0059,41.0139,97545.0
2017-01-13 11:30:00,51.47,51.51,51.47,51.51,91937.0,41.0139,41.0458,41.0139,41.0458,91937.0
2017-01-13 11:40:00,51.51,51.51,51.47,51.5,456754.0,41.0458,41.0458,41.0139,41.0378,456754.0
2017-01-13 11:50:00,51.5,51.52,51.48,51.52,118898.0,41.0378,41.0537,41.0219,41.0537,118898.0
2017-01-13 12:00:00,51.52,51.52,51.49,51.51,113001.0,41.0537,41.0537,41.0298,41.0458,113001.0
2017-01-13 12:10:00,51.51,51.51,51.46,51.48,195416.0,41.0458,41.0458,41.0059,41.0219,195416.0
2017-01-13 12:20:00,51.48,51.51,51.48,51.51,108250.0,41.0219,41.0458,41.0219,41.0458,108250.0
2017-01-13 12:30:00,51.51,51.52,51.5,51.5,44588.0,41.0458,41.0537,41.0378,41.0378,44588.0
2017-01-13 12:40:00,51.51,51.52,51.49,51.49,92465.0,41.0458,41.0537,41.0298,41.0298,92465.0
2017-01-13 12:50:00,51.49,51.51,51.49,51.5,39185.0,41.0298,41.0458,41.0298,41.0378,39185.0
2017-01-13 13:00:00,51.5,51.51,51.47,51.49,94456.0,41.0378,41.0458,41.0139,41.0298,94456.0
2017-01-13 13:10:00,51.49,51.5,51.48,51.5,47477.0,41.0298,41.0378,41.0219,41.0378,47477.0
2017-01-13 13:20:00,51.5,51.51,51.49,51.5,221768.0,41.0378,41.0458,41.0298,41.0378,221768.0
2017-01-13 13:30:00,51.51,51.52,51.49,51.5,70341.0,41.0458,41.0537,41.0298,41.0378,70341.0
2017-01-13 13:40:00,51.5,51.51,51.48,51.5,85667.0,41.0378,41.0458,41.0219,41.0378,85667.0
2017-01-13 13:50:00,51.5,51.51,51.48,51.49,104252.0,41.0378,41.0458,41.0219,41.0298,104252.0
2017-01-13 14:00:00,51.49,51.51,51.47,51.47,95091.0,41.0298,41.0458,41.0139,41.0139,95091.0
2017-01-13 14:10:00,51.48,51.51,51.47,51.51,208111.0,41.0219,41.0458,41.0139,41.0458,208111.0
2017-01-13 14:20:00,51.51,51.51,51.49,51.49,202885.0,41.0458,41.0458,41.0298,41.0298,202885.0
2017-01-13 14:30:00,51.49,51.52,51.48,51.5,190899.0,41.0298,41.0537,41.0219,41.0378,190899.0
2017-01-13 14:40:00,51.49,51.51,51.49,51.49,58895.0,41.0298,41.0458,41.0298,41.0298,58895.0
2017-01-13 14:50:00,51.49,51.51,51.46,51.5,103359.0,41.0298,41.0458,41.0059,41.0378,103359.0
2017-01-13 15:00:00,51.5,51.51,51.48,51.49,63037.0,41.0378,41.0458,41.0219,41.0298,63037.0
2017-01-13 15:10:00,51.49,51.5,51.47,51.49,109243.0,41.0298,41.0378,41.0139,41.0298,109243.0
2017-01-13 15:20:00,51.49,51.51,51.48,51.5,67359.0,41.0298,41.0458,41.0219,41.0378,67359.0
2017-01-13 15:30:00,51.5,51.54,51.5,51.52,66548.0,41.0378,41.0697,41.0378,41.0537,66548.0
2017-01-13 15:40:00,51.53,51.56,51.52,51.53,179186.0,41.0617,41.0856,41.0537,41.0617,179186.0
2017-01-13 15:50:00,51.53,51.54,51.5,51.53,528453.0,41.0617,41.0697,41.0378,41.0617,528453.0
2017-01-17 09:30:00,51.56,51.9,51.51,51.88,1041695.0,41.0856,41.3565,41.0458,41.3406,1041695.0
2017-01-17 09:40:00,51.88,52.05,51.87,52.02,2739637.0,41.3406,41.4761,41.3326,41.4521,2739637.0
2017-01-17 09:50:00,52.03,52.04,51.95,51.99,264285.0,41.4601,41.4681,41.3964,41.4282,264285.0
2017-01-17 10:00:00,51.99,52.09,51.98,52.09,516302.0,41.4282,41.5079,41.4203,41.5079,516302.0
2017-01-17 10:10:00,52.09,52.15,52.06,52.13,203691.0,41.5079,41.5557,41.484,41.5398,203691.0
2017-01-17 10:20:00,52.14,52.2,52.13,52.19,182284.0,41.5478,41.5956,41.5398,41.5876,182284.0
2017-01-17 10:30:00,52.19,52.23,52.19,52.2,280601.0,41.5876,41.6195,41.5876,41.5956,280601.0
2017-01-17 10:40:00,52.21,52.25,52.19,52.25,504119.0,41.6036,41.6354,41.5876,41.6354,504119.0
2017-01-17 10:50:00,52.25,52.27,52.23,52.25,136894.0,41.6354,41.6514,41.6195,41.6354,136894.0
2017-01-17 11:00:00,52.25,52.26,52.22,52.24,199145.0,41.6354,41.6434,41.6115,41.6275,199145.0
2017-01-17 11:10:00,52.25,52.27,52.2,52.21,140399.0,41.6354,41.6514,41.5956,41.6036,140399.0
2017-01-17 11:20:00,52.21,52.22,52.15,52.18,124452.0,41.6036,41.6115,41.5557,41.5796,124452.0
2017-01-17 11:30:00,52.18,52.19,52.16,52.17,189086.0,41.5796,41.5876,41.5637,41.5717,189086.0
2017-01-17 11:40:00,52.17,52.19,52.16,52.17,69630.0,41.5717,41.5876,41.5637,41.5717,69630.0
2017-01-17 11:50:00,52.17,52.18,52.15,52.16,109457.0,41.5717,41.5796,41.5557,41.5637,109457.0
2017-01-17 12:00:00,52.16,52.2,52.13,52.14,225908.0,41.5637,41.5956,41.5398,41.5478,225908.0
2017-01-17 12:10:00,52.15,52.17,52.13,52.14,78883.0,41.5557,41.5717,41.5398,41.5478,78883.0
2017-01-17 12:20:00,52.14,52.16,52.13,52.15,214163.0,41.5478,41.5637,41.5398,41.5557,214163.0
2017-01-17 12:30:00,52.15,52.15,52.12,52.13,116177.0,41.5557,41.5557,41.5318,41.5398,116177.0
2017-01-17 12:40:00,52.12,52.14,52.11,52.14,95927.0,41.5318,41.5478,41.5239,41.5478,95927.0
2017-01-17 12:50:00,52.14,52.17,52.13,52.16,286921.0,41.5478,41.5717,41.5398,41.5637,286921.0
2017-01-17 13:00:00,52.16,52.2,52.15,52.2,84649.0,41.5637,41.5956,41.5557,41.5956,84649.0
2017-01-17 13:10:00,52.2,52.23,52.19,52.22,162461.0,41.5956,41.6195,41.5876,41.6115,162461.0
2017-01-17 13:20:00,52.23,52.24,52.22,52.23,57574.0,41.6195,41.6275,41.6115,41.6195,57574.0
2017-01-17 13:30:00,52.23,52.27,52.23,52.25,107785.0,41.6195,41.6514,41.6195,41.6354,107785.0
2017-01-17 13:40:00,52.25,52.28,52.23,52.27,402662.0,41.6354,41.6593,41.6195,41.6514,402662.0
2017-01-17 13:50:00,52.27,52.27,52.25,52.26,79971.0,41.6514,41.6514,41.6354,41.6434,79971.0
2017-01-17 14:00:00,52.26,52.27,52.24,52.26,135309.0,41.6434,41.6514,41.6275,41.6434,135309.0
2017-01-17 14:10:00,52.26,52.26,52.22,52.23,64654.0,41.6434,41.6434,41.6115,41.6195,64654.0
2017-01-17 14:20:00,52.23,52.23,52.21,52.22,97451.0,41.6195,41.6195,41.6036,41.6115,97451.0
2017-01-17 14:30:00,52.22,52.23,52.16,52.18,193644.0,41.6115,41.6195,41.5637,41.5796,193644.0
2017-01-17 14:40:00,52.17,52.2,52.15,52.19,168420.0,41.5717,41.5956,41.5557,41.5876,168420.0
2017-01-17 14:50:00,52.19,52.19,52.14,52.15,111525.0,41.5876,41.5876,41.5478,41.5557,111525.0
2017-01-17 15:00:00,52.16,52.17,52.13,52.15,113273.0,41.5637,41.5717,41.5398,41.5557,113273.0
2017-01-17 15:10:00,52.15,52.17,52.14,52.17,220691.0,41.5557,41.5717,41.5478,41.5717,220691.0
2017-01-17 15:20:00,52.17,52.19,52.16,52.18,163410.0,41.5717,41.5876,41.5637,41.5796,163410.0
2017-01-17 15:30:00,52.18,52.23,52.17,52.23,319483.0,41.5796,41.6195,41.5717,41.6195,319483.0
2017-01-17 15:40:00,52.22,52.25,52.21,52.24,382832.0,41.6115,41.6354,41.6036,41.6275,382832.0
2017-01-17 15:50:00,52.24,52.27,52.22,52.24,1092703.0,41.6275,41.6514,41.6115,41.6275,1092703.0
2017-01-18 09:30:00,52.34,52.44,52.2,52.31,495343.0,41.7071,41.7868,41.5956,41.6832,495343.0
2017-01-18 09:40:00,52.31,52.32,52.22,52.26,1494776.0,41.6832,41.6912,41.6115,41.6434,1494776.0
2017-01-18 09:50:00,52.26,52.31,52.25,52.29,856289.0,41.6434,41.6832,41.6354,41.6673,856289.0
2017-01-18 10:00:00,52.29,52.33,52.28,52.31,512470.0,41.6673,41.6992,41.6593,41.6832,512470.0
2017-01-18 10:10:00,52.31,52.32,52.29,52.3,309830.0,41.6832,41.6912,41.6673,41.6753,309830.0
2017-01-18 10:20:00,52.29,52.39,52.28,52.39,413145.0,41.6673,41.747,41.6593,41.747,413145.0
2017-01-18 10:30:00,52.39,52.39,52.32,52.35,159916.0,41.747,41.747,41.6912,41.7151,159916.0
2017-01-18 10:40:00,52.36,52.4,52.35,52.37,153236.0,41.7231,41.755,41.7151,41.731,153236.0
2017-01-18 10:50:00,52.37,52.4,52.34,52.4,263633.0,41.731,41.755,41.7071,41.755,263633.0
2017-01-18 11:00:00,52.4,52.44,52.39,52.43,363848.0,41.755,41.7868,41.747,41.7789,363848.0
2017-01-18 11:10:00,52.42,52.44,52.4,52.4,428811.0,41.7709,41.7868,41.755,41.755,428811.0
2017-01-18 11:20:00,52.4,52.44,52.38,52.44,175793.0,41.755,41.7868,41.739,41.7868,175793.0
2017-01-18 11:30:00,52.43,52.44,52.41,52.42,246541.0,41.7789,41.7868,41.7629,41.7709,246541.0
2017-01-18 11:40:00,52.41,52.45,52.41,52.42,131891.0,41.7629,41.7948,41.7629,41.7709,131891.0
2017-01-18 11:50:00,52.42,52.43,52.35,52.37,131544.0,41.7709,41.7789,41.7151,41.731,131544.0
2017-01-18 12:00:00,52.37,52.39,52.35,52.36,46821.0,41.731,41.747,41.7151,41.7231,46821.0
2017-01-18 12:10:00,52.36,52.38,52.35,52.36,100870.0,41.7231,41.739,41.7151,41.7231,100870.0
2017-01-18 12:20:00,52.36,52.38,52.34,52.36,70148.0,41.7231,41.739,41.7071,41.7231,70148.0
2017-01-18 12:30:00,52.36,52.37,52.35,52.36,332779.0,41.7231,41.731,41.7151,41.7231,332779.0
2017-01-18 12:40:00,52.35,52.36,52.32,52.33,224542.0,41.7151,41.7231,41.6912,41.6992,224542.0
2017-01-18 12:50:00,52.33,52.34,52.28,52.29,73362.0,41.6992,41.7071,41.6593,41.6673,73362.0
2017-01-18 13:00:00,52.29,52.33,52.28,52.32,44017.0,41.6673,41.6992,41.6593,41.6912,44017.0
2017-01-18 13:10:00,52.32,52.33,52.3,52.31,91566.0,41.6912,41.6992,41.6753,41.6832,91566.0
2017-01-18 13:20:00,52.3,52.32,52.3,52.32,31495.0,41.6753,41.6912,41.6753,41.6912,31495.0
2017-01-18 13:30:00,52.32,52.34,52.31,52.34,47786.0,41.6912,41.7071,41.6832,41.7071,47786.0
2017-01-18 13:40:00,52.34,52.35,52.31,52.33,63691.0,41.7071,41.7151,41.6832,41.6992,63691.0
2017-01-18 13:50:00,52.32,52.34,52.32,52.34,53779.0,41.6912,41.7071,41.6912,41.7071,53779.0
2017-01-18 14:00:00,52.34,52.37,52.32,52.36,105747.0,41.7071,41.731,41.6912,41.7231,105747.0
2017-01-18 14:10:00,52.37,52.39,52.34,52.39,56274.0,41.731,41.747,41.7071,41.747,56274.0
2017-01-18 14:20:00,52.39,52.4,52.37,52.39,101046.0,41.747,41.755,41.731,41.747,101046.0
2017-01-18 14:30:00,52.4,52.4,52.37,52.38,103909.0,41.755,41.755,41.731,41.739,103909.0
2017-01-18 14:40:00,52.38,52.39,52.35,52.36,151946.0,41.739,41.747,41.7151,41.7231,151946.0
2017-01-18 14:50:00,52.36,52.38,52.35,52.38,86429.0,41.7231,41.739,41.7151,41.739,86429.0
2017-01-18 15:00:00,52.38,52.38,52.33,52.34,110442.0,41.739,41.739,41.6992,41.7071,110442.0
2017-01-18 15:10:00,52.33,52.37,52.33,52.36,105090.0,41.6992,41.731,41.6992,41.7231,105090.0
2017-01-18 15:20:00,52.36,52.37,52.33,52.36,106169.0,41.7231,41.731,41.6992,41.7231,106169.0
2017-01-18 15:30:00,52.36,52.38,52.35,52.38,266540.0,41.7231,41.739,41.7151,41.739,266540.0
2017-01-18 15:40:00,52.38,52.41,52.36,52.39,257260.0,41.739,41.7629,41.7231,41.747,257260.0
2017-01-18 15:50:00,52.4,52.43,52.38,52.42,1210961.0,41.755,41.7789,41.739,41.7709,1210961.0
2017-01-19 09:30:00,52.37,52.37,52.22,52.26,531770.0,41.731,41.731,41.6115,41.6434,531770.0
2017-01-19 09:40:00,52.27,52.35,52.27,52.3,291572.0,41.6514,41.7151,41.6514,41.6753,291572.0
2017-01-19 09:50:00,52.3,52.37,52.29,52.32,613735.0,41.6753,41.731,41.6673,41.6912,613735.0
2017-01-19 10:00:00,52.32,52.37,52.3,52.31,525126.0,41.6912,41.731,41.6753,41.6832,525126.0
2017-01-19 10:10:00,52.32,52.33,52.26,52.27,420182.0,41.6912,41.6992,41.6434,41.6514,420182.0
2017-01-19 10:20:00,52.27,52.29,52.24,52.25,401883.0,41.6514,41.6673,41.6275,41.6354,401883.0
2017-01-19 10:30:00,52.25,52.29,52.22,52.29,369162.0,41.6354,41.6673,41.6115,41.6673,369162.0
2017-01-19 10:40:00,52.29,52.3,52.26,52.3,183546.0,41.6673,41.6753,41.6434,41.6753,183546.0
2017-01-19 10:50:00,52.3,52.34,52.29,52.31,284045.0,41.6753,41.7071,41.6673,41.6832,284045.0
2017-01-19 11:00:00,52.31,52.31,52.25,52.26,309875.0,41.6832,41.6832,41.6354,41.6434,309875.0
2017-01-19 11:10:00,52.26,52.29,52.25,52.26,152655.0,41.6434,41.6673,41.6354,41.6434,152655.0
2017-01-19 11:20:00,52.26,52.33,52.26,52.29,1547932.0,41.6434,41.6992,41.6434,41.6673,1547932.0
2017-01-19 11:30:00,52.29,52.34,52.28,52.33,209613.0,41.6673,41.7071,41.6593,41.6992,209613.0
2017-01-19 11:40:00,52.33,52.35,52.3,52.31,322209.0,41.6992,41.7151,41.6753,41.6832,322209.0
2017-01-19 11:50:00,52.3,52.31,52.27,52.3,294696.0,41.6753,41.6832,41.6514,41.6753,294696.0
2017-01-19 12:00:00,52.3,52.3,52.27,52.29,178542.0,41.6753,41.6753,41.6514,41.6673,178542.0
2017-01-19 12:10:00,52.29,52.3,52.28,52.29,113848.0,41.6673,41.6753,41.6593,41.6673,113848.0
2017-01-19 12:20:00,52.29,52.3,52.27,52.29,200365.0,41.6673,41.6753,41.6514,41.6673,200365.0
2017-01-19 12:30:00,52.29,52.29,52.26,52.26,191908.0,41.6673,41.6673,41.6434,41.6434,191908.0
2017-01-19 12:40:00,52.26,52.27,52.24,52.24,179552.0,41.6434,41.6514,41.6275,41.6275,179552.0
2017-01-19 12:50:00,52.25,52.26,52.22,52.25,144619.0,41.6354,41.6434,41.6115,41.6354,144619.0
2017-01-19 13:00:00,52.26,52.27,52.22,52.24,240931.0,41.6434,41.6514,41.6115,41.6275,240931.0
2017-01-19 13:10:00,52.24,52.26,52.19,52.2,204200.0,41.6275,41.6434,41.5876,41.5956,204200.0
2017-01-19 13:20:00,52.2,52.24,52.18,52.18,1277886.0,41.5956,41.6275,41.5796,41.5796,1277886.0
2017-01-19 13:30:00,52.18,52.23,52.18,52.23,191735.0,41.5796,41.6195,41.5796,41.6195,191735.0
2017-01-19 13:40:00,52.23,52.26,52.22,52.25,637152.0,41.6195,41.6434,41.6115,41.6354,637152.0
2017-01-19 13:50:00,52.24,52.25,52.21,52.23,196127.0,41.6275,41.6354,41.6036,41.6195,196127.0
2017-01-19 14:00:00,52.23,52.24,52.15,52.16,314343.0,41.6195,41.6275,41.5557,41.5637,314343.0
2017-01-19 14:10:00,52.17,52.18,52.12,52.14,461280.0,41.5717,41.5796,41.5318,41.5478,461280.0
2017-01-19 14:20:00,52.14,52.19,52.12,52.18,316220.0,41.5478,41.5876,41.5318,41.5796,316220.0
2017-01-19 14:30:00,52.17,52.18,52.16,52.17,219711.0,41.5717,41.5796,41.5637,41.5717,219711.0
2017-01-19 14:40:00,52.17,52.2,52.16,52.16,507635.0,41.5717,41.5956,41.5637,41.5637,507635.0
2017-01-19 14:50:00,52.17,52.19,52.15,52.18,344959.0,41.5717,41.5876,41.5557,41.5796,344959.0
2017-01-19 15:00:00,52.19,52.19,52.16,52.17,266660.0,41.5876,41.5876,41.5637,41.5717,266660.0
2017-01-19 15:10:00,52.16,52.22,52.15,52.2,438155.0,41.5637,41.6115,41.5557,41.5956,438155.0
2017-01-19 15:20:00,52.21,52.23,52.19,52.22,411319.0,41.6036,41.6195,41.5876,41.6115,411319.0
2017-01-19 15:30:00,52.22,52.22,52.17,52.2,420771.0,41.6115,41.6115,41.5717,41.5956,420771.0
2017-01-19 15:40:00,52.21,52.21,52.18,52.19,392539.0,41.6036,41.6036,41.5796,41.5876,392539.0
2017-01-19 15:50:00,52.19,52.27,52.18,52.22,1427564.0,41.5876,41.6514,41.5796,41.6115,1427564.0
2017-01-20 09:30:00,52.5,52.77,52.49,52.71,830178.0,41.8346,42.0498,41.8267,42.002,830178.0
2017-01-20 09:40:00,52.72,52.74,52.62,52.67,309848.0,42.0099,42.0259,41.9303,41.9701,309848.0
2017-01-20 09:50:00,52.68,52.69,52.63,52.66,232803.0,41.9781,41.986,41.9382,41.9621,232803.0
2017-01-20 10:00:00,52.65,52.72,52.62,52.7,190076.0,41.9542,42.0099,41.9303,41.994,190076.0
2017-01-20 10:10:00,52.71,52.73,52.66,52.66,281194.0,42.002,42.0179,41.9621,41.9621,281194.0
2017-01-20 10:20:00,52.66,52.69,52.65,52.66,131909.0,41.9621,41.986,41.9542,41.9621,131909.0
2017-01-20 10:30:00,52.66,52.68,52.64,52.66,149707.0,41.9621,41.9781,41.9462,41.9621,149707.0
2017-01-20 10:40:00,52.65,52.65,52.54,52.56,322098.0,41.9542,41.9542,41.8665,41.8824,322098.0
2017-01-20 10:50:00,52.56,52.6,52.54,52.57,128103.0,41.8824,41.9143,41.8665,41.8904,128103.0
2017-01-20 11:00:00,52.58,52.61,52.56,52.6,364844.0,41.8984,41.9223,41.8824,41.9143,364844.0
2017-01-20 11:10:00,52.59,52.61,52.55,52.59,183534.0,41.9064,41.9223,41.8745,41.9064,183534.0
2017-01-20 11:20:00,52.59,52.61,52.55,52.55,87540.0,41.9064,41.9223,41.8745,41.8745,87540.0
2017-01-20 11:30:00,52.55,52.59,52.53,52.57,143117.0,41.8745,41.9064,41.8585,41.8904,143117.0
2017-01-20 11:40:00,52.58,52.61,52.57,52.59,76348.0,41.8984,41.9223,41.8904,41.9064,76348.0
2017-01-20 11:50:00,52.58,52.59,52.55,52.59,66290.0,41.8984,41.9064,41.8745,41.9064,66290.0
2017-01-20 12:00:00,52.59,52.6,52.48,52.5,322384.0,41.9064,41.9143,41.8187,41.8346,322384.0
2017-01-20 12:10:00,52.5,52.51,52.41,52.47,337322.0,41.8346,41.8426,41.7629,41.8107,337322.0
2017-01-20 12:20:00,52.47,52.49,52.37,52.38,332557.0,41.8107,41.8267,41.731,41.739,332557.0
2017-01-20 12:30:00,52.38,52.39,52.31,52.37,484203.0,41.739,41.747,41.6832,41.731,484203.0
2017-01-20 12:40:00,52.37,52.44,52.36,52.41,197480.0,41.731,41.7868,41.7231,41.7629,197480.0
2017-01-20 12:50:00,52.41,52.46,52.37,52.46,133999.0,41.7629,41.8028,41.731,41.8028,133999.0
2017-01-20 13:00:00,52.46,52.47,52.42,52.47,42796.0,41.8028,41.8107,41.7709,41.8107,42796.0
2017-01-20 13:10:00,52.46,52.47,52.44,52.45,68031.0,41.8028,41.8107,41.7868,41.7948,68031.0
2017-01-20 13:20:00,52.45,52.46,52.43,52.43,53403.0,41.7948,41.8028,41.7789,41.7789,53403.0
2017-01-20 13:30:00,52.44,52.44,52.41,52.43,48633.0,41.7868,41.7868,41.7629,41.7789,48633.0
2017-01-20 13:40:00,52.43,52.45,52.42,52.43,85033.0,41.7789,41.7948,41.7709,41.7789,85033.0
2017-01-20 13:50:00,52.42,52.45,52.41,52.44,35830.0,41.7709,41.7948,41.7629,41.7868,35830.0
2017-01-20 14:00:00,52.44,52.45,52.42,52.45,58911.0,41.7868,41.7948,41.7709,41.7948,58911.0
2017-01-20 14:10:00,52.45,52.47,52.43,52.45,88453.0,41.7948,41.8107,41.7789,41.7948,88453.0
2017-01-20 14:20:00,52.44,52.45,52.4,52.43,248304.0,41.7868,41.7948,41.755,41.7789,248304.0
2017-01-20 14:30:00,52.43,52.47,52.42,52.44,63196.0,41.7789,41.8107,41.7709,41.7868,63196.0
2017-01-20 14:40:00,52.44,52.49,52.44,52.45,59446.0,41.7868,41.8267,41.7868,41.7948,59446.0
2017-01-20 14:50:00,52.45,52.47,52.45,52.47,129045.0,41.7948,41.8107,41.7948,41.8107,129045.0
2017-01-20 15:00:00,52.47,52.53,52.46,52.53,779385.0,41.8107,41.8585,41.8028,41.8585,779385.0
2017-01-20 15:10:00,52.53,52.55,52.48,52.5,164535.0,41.8585,41.8745,41.8187,41.8346,164535.0
2017-01-20 15:20:00,52.51,52.51,52.43,52.44,269677.0,41.8426,41.8426,41.7789,41.7868,269677.0
2017-01-20 15:30:00,52.44,52.5,52.42,52.5,397452.0,41.7868,41.8346,41.7709,41.8346,397452.0
2017-01-20 15:40:00,52.5,52.57,52.49,52.55,654756.0,41.8346,41.8904,41.8267,41.8745,654756.0
2017-01-20 15:50:00,52.55,52.58,52.53,52.57,859843.0,41.8745,41.8984,41.8585,41.8904,859843.0
2017-01-23 09:30:00,52.58,52.61,52.49,52.51,295762.0,41.8984,41.9223,41.8267,41.8426,295762.0
2017-01-23 09:40:00,52.51,52.55,52.49,52.53,360342.0,41.8426,41.8745,41.8267,41.8585,360342.0
2017-01-23 09:50:00,52.54,52.55,52.5,52.53,298345.0,41.8665,41.8745,41.8346,41.8585,298345.0
2017-01-23 10:00:00,52.53,52.55,52.46,52.48,148000.0,41.8585,41.8745,41.8028,41.8187,148000.0
2017-01-23 10:10:00,52.47,52.5,52.45,52.46,179699.0,41.8107,41.8346,41.7948,41.8028,179699.0
2017-01-23 10:20:00,52.46,52.49,52.45,52.46,108192.0,41.8028,41.8267,41.7948,41.8028,108192.0
2017-01-23 10:30:00,52.46,52.49,52.41,52.42,167452.0,41.8028,41.8267,41.7629,41.7709,167452.0
2017-01-23 10:40:00,52.42,52.42,52.39,52.42,163827.0,41.7709,41.7709,41.747,41.7709,163827.0
2017-01-23 10:50:00,52.42,52.45,52.41,52.43,160723.0,41.7709,41.7948,41.7629,41.7789,160723.0
2017-01-23 11:00:00,52.43,52.45,52.42,52.45,100595.0,41.7789,41.7948,41.7709,41.7948,100595.0
2017-01-23 11:10:00,52.45,52.45,52.42,52.44,307751.0,41.7948,41.7948,41.7709,41.7868,307751.0
2017-01-23 11:20:00,52.44,52.47,52.42,52.47,116907.0,41.7868,41.8107,41.7709,41.8107,116907.0
2017-01-23 11:30:00,52.47,52.49,52.45,52.47,161624.0,41.8107,41.8267,41.7948,41.8107,161624.0
2017-01-23 11:40:00,52.47,52.47,52.4,52.41,241551.0,41.8107,41.8107,41.755,41.7629,241551.0
2017-01-23 11:50:00,52.41,52.45,52.4,52.45,84835.0,41.7629,41.7948,41.755,41.7948,84835.0
2017-01-23 12:00:00,52.45,52.48,52.44,52.46,114207.0,41.7948,41.8187,41.7868,41.8028,114207.0
2017-01-23 12:10:00,52.46,52.49,52.43,52.49,112065.0,41.8028,41.8267,41.7789,41.8267,112065.0
2017-01-23 12:20:00,52.49,52.5,52.47,52.49,102203.0,41.8267,41.8346,41.8107,41.8267,102203.0
2017-01-23 12:30:00,52.49,52.51,52.48,52.5,88503.0,41.8267,41.8426,41.8187,41.8346,88503.0
2017-01-23 12:40:00,52.49,52.52,52.47,52.48,86852.0,41.8267,41.8506,41.8107,41.8187,86852.0
2017-01-23 12:50:00,52.48,52.49,52.46,52.47,115742.0,41.8187,41.8267,41.8028,41.8107,115742.0
2017-01-23 13:00:00,52.47,52.5,52.46,52.48,136474.0,41.8107,41.8346,41.8028,41.8187,136474.0
2017-01-23 13:10:00,52.49,52.5,52.47,52.5,56422.0,41.8267,41.8346,41.8107,41.8346,56422.0
2017-01-23 13:20:00,52.5,52.52,52.48,52.48,86793.0,41.8346,41.8506,41.8187,41.8187,86793.0
2017-01-23 13:30:00,52.49,52.55,52.47,52.55,176300.0,41.8267,41.8745,41.8107,41.8745,176300.0
2017-01-23 13:40:00,52.55,52.55,52.44,52.5,6416963.0,41.8745,41.8745,41.7868,41.8346,6416963.0
2017-01-23 13:50:00,52.5,52.51,52.46,52.47,127631.0,41.8346,41.8426,41.8028,41.8107,127631.0
2017-01-23 14:00:00,52.47,52.49,52.46,52.48,112930.0,41.8107,41.8267,41.8028,41.8187,112930.0
2017-01-23 14:10:00,52.48,52.48,52.46,52.47,70973.0,41.8187,41.8187,41.8028,41.8107,70973.0
2017-01-23 14:20:00,52.47,52.48,52.46,52.48,88888.0,41.8107,41.8187,41.8028,41.8187,88888.0
2017-01-23 14:30:00,52.48,52.5,52.47,52.5,111133.0,41.8187,41.8346,41.8107,41.8346,111133.0
2017-01-23 14:40:00,52.49,52.51,52.47,52.48,135632.0,41.8267,41.8426,41.8107,41.8187,135632.0
2017-01-23 14:50:00,52.48,52.5,52.47,52.5,72345.0,41.8187,41.8346,41.8107,41.8346,72345.0
2017-01-23 15:00:00,52.5,52.5,52.45,52.46,106016.0,41.8346,41.8346,41.7948,41.8028,106016.0
2017-01-23 15:10:00,52.46,52.47,52.43,52.46,156956.0,41.8028,41.8107,41.7789,41.8028,156956.0
2017-01-23 15:20:00,52.46,52.49,52.45,52.47,262350.0,41.8028,41.8267,41.7948,41.8107,262350.0
2017-01-23 15:30:00,52.47,52.52,52.46,52.52,228405.0,41.8107,41.8506,41.8028,41.8506,228405.0
2017-01-23 15:40:00,52.52,52.57,52.52,52.55,488949.0,41.8506,41.8904,41.8506,41.8745,488949.0
2017-01-23 15:50:00,52.55,52.55,52.5,52.51,1579778.0,41.8745,41.8745,41.8346,41.8426,1579778.0
2017-01-24 09:30:00,52.6,52.7,52.58,52.67,337658.0,41.9143,41.994,41.8984,41.9701,337658.0
2017-01-24 09:40:00,52.66,52.7,52.64,52.69,302983.0,41.9621,41.994,41.9462,41.986,302983.0
2017-01-24 09:50:00,52.69,52.73,52.67,52.69,124314.0,41.986,42.0179,41.9701,41.986,124314.0
2017-01-24 10:00:00,52.69,52.7,52.65,52.65,104016.0,41.986,41.994,41.9542,41.9542,104016.0
2017-01-24 10:10:00,52.66,52.7,52.64,52.7,85955.0,41.9621,41.994,41.9462,41.994,85955.0
2017-01-24 10:20:00,52.69,52.71,52.68,52.69,149874.0,41.986,42.002,41.9781,41.986,149874.0
2017-01-24 10:30:00,52.69,52.7,52.64,52.67,93490.0,41.986,41.994,41.9462,41.9701,93490.0
2017-01-24 10:40:00,52.67,52.68,52.65,52.67,136465.0,41.9701,41.9781,41.9542,41.9701,136465.0
2017-01-24 10:50:00,52.67,52.69,52.66,52.69,70434.0,41.9701,41.986,41.9621,41.986,70434.0
2017-01-24 11:00:00,52.69,52.7,52.66,52.67,188452.0,41.986,41.994,41.9621,41.9701,188452.0
2017-01-24 11:10:00,52.68,52.7,52.66,52.69,84619.0,41.9781,41.994,41.9621,41.986,84619.0
2017-01-24 11:20:00,52.7,52.73,52.68,52.73,251538.0,41.994,42.0179,41.9781,42.0179,251538.0
2017-01-24 11:30:00,52.73,52.77,52.72,52.75,201291.0,42.0179,42.0498,42.0099,42.0338,201291.0
2017-01-24 11:40:00,52.75,52.82,52.74,52.82,230604.0,42.0338,42.0896,42.0259,42.0896,230604.0
2017-01-24 11:50:00,52.82,52.82,52.76,52.77,100872.0,42.0896,42.0896,42.0418,42.0498,100872.0
2017-01-24 12:00:00,52.77,52.78,52.76,52.78,71066.0,42.0498,42.0578,42.0418,42.0578,71066.0
2017-01-24 12:10:00,52.78,52.8,52.76,52.77,73858.0,42.0578,42.0737,42.0418,42.0498,73858.0
2017-01-24 12:20:00,52.77,52.81,52.76,52.8,58326.0,42.0498,42.0817,42.0418,42.0737,58326.0
2017-01-24 12:30:00,52.8,52.81,52.77,52.78,108215.0,42.0737,42.0817,42.0498,42.0578,108215.0
2017-01-24 12:40:00,52.77,52.79,52.77,52.77,89371.0,42.0498,42.0657,42.0498,42.0498,89371.0
2017-01-24 12:50:00,52.77,52.79,52.77,52.78,121839.0,42.0498,42.0657,42.0498,42.0578,121839.0
2017-01-24 13:00:00,52.78,52.83,52.77,52.82,106795.0,42.0578,42.0976,42.0498,42.0896,106795.0
2017-01-24 13:10:00,52.82,52.83,52.79,52.81,164562.0,42.0896,42.0976,42.0657,42.0817,164562.0
2017-01-24 13:20:00,52.82,52.83,52.8,52.83,54114.0,42.0896,42.0976,42.0737,42.0976,54114.0
2017-01-24 13:30:00,52.83,52.87,52.82,52.86,93723.0,42.0976,42.1295,42.0896,42.1215,93723.0
2017-01-24 13:40:00,52.86,52.9,52.85,52.89,153422.0,42.1215,42.1534,42.1135,42.1454,153422.0
2017-01-24 13:50:00,52.88,52.89,52.85,52.86,57365.0,42.1374,42.1454,42.1135,42.1215,57365.0
2017-01-24 14:00:00,52.86,52.86,52.83,52.86,65461.0,42.1215,42.1215,42.0976,42.1215,65461.0
2017-01-24 14:10:00,52.85,52.89,52.83,52.88,117351.0,42.1135,42.1454,42.0976,42.1374,117351.0
2017-01-24 14:20:00,52.88,52.89,52.86,52.87,187183.0,42.1374,42.1454,42.1215,42.1295,187183.0
2017-01-24 14:30:00,52.87,52.93,52.87,52.91,337535.0,42.1295,42.1773,42.1295,42.1613,337535.0
2017-01-24 14:40:00,52.91,52.93,52.9,52.91,277720.0,42.1613,42.1773,42.1534,42.1613,277720.0
2017-01-24 14:50:00,52.91,52.93,52.89,52.89,314080.0,42.1613,42.1773,42.1454,42.1454,314080.0
2017-01-24 15:00:00,52.9,52.93,52.89,52.92,530686.0,42.1534,42.1773,42.1454,42.1693,530686.0
2017-01-24 15:10:00,52.92,52.94,52.91,52.91,180976.0,42.1693,42.1853,42.1613,42.1613,180976.0
2017-01-24 15:20:00,52.91,52.96,52.91,52.94,152216.0,42.1613,42.2012,42.1613,42.1853,152216.0
2017-01-24 15:30:00,52.94,52.94,52.91,52.91,537199.0,42.1853,42.1853,42.1613,42.1613,537199.0
2017-01-24 15:40:00,52.91,52.92,52.89,52.91,278078.0,42.1613,42.1693,42.1454,42.1613,278078.0
2017-01-24 15:50:00,52.91,52.91,52.87,52.9,1019213.0,42.1613,42.1613,42.1295,42.1534,1019213.0
2017-01-25 09:30:00,53.03,53.04,52.91,53.01,517193.0,42.257,42.2649,42.1613,42.241,517193.0
2017-01-25 09:40:00,53.01,53.03,52.93,52.97,470528.0,42.241,42.257,42.1773,42.2092,470528.0
2017-01-25 09:50:00,52.97,52.97,52.93,52.96,205667.0,42.2092,42.2092,42.1773,42.2012,205667.0
2017-01-25 10:00:00,52.97,53.01,52.95,53.01,167836.0,42.2092,42.241,42.1932,42.241,167836.0
2017-01-25 10:10:00,53.01,53.05,52.99,53.03,117103.0,42.241,42.2729,42.2251,42.257,117103.0
2017-01-25 10:20:00,53.03,53.09,53.02,53.07,65146.0,42.257,42.3048,42.249,42.2888,65146.0
2017-01-25 10:30:00,53.07,53.1,53.06,53.07,56149.0,42.2888,42.3127,42.2809,42.2888,56149.0
2017-01-25 10:40:00,53.07,53.08,53.04,53.07,174551.0,42.2888,42.2968,42.2649,42.2888,174551.0
2017-01-25 10:50:00,53.07,53.09,53.05,53.05,94229.0,42.2888,42.3048,42.2729,42.2729,94229.0
2017-01-25 11:00:00,53.06,53.1,53.05,53.07,83269.0,42.2809,42.3127,42.2729,42.2888,83269.0
2017-01-25 11:10:00,53.07,53.09,53.06,53.06,44845.0,42.2888,42.3048,42.2809,42.2809,44845.0
2017-01-25 11:20:00,53.06,53.08,53.04,53.05,295830.0,42.2809,42.2968,42.2649,42.2729,295830.0
2017-01-25 11:30:00,53.05,53.06,53.0,53.0,150272.0,42.2729,42.2809,42.2331,42.2331,150272.0
2017-01-25 11:40:00,53.01,53.03,52.99,52.99,213028.0,42.241,42.257,42.2251,42.2251,213028.0
2017-01-25 11:50:00,52.99,53.0,52.94,52.96,540012.0,42.2251,42.2331,42.1853,42.2012,540012.0
2017-01-25 12:00:00,52.96,52.97,52.93,52.93,77519.0,42.2012,42.2092,42.1773,42.1773,77519.0
2017-01-25 12:10:00,52.94,52.95,52.9,52.91,61293.0,42.1853,42.1932,42.1534,42.1613,61293.0
2017-01-25 12:20:00,52.91,52.93,52.9,52.93,149247.0,42.1613,42.1773,42.1534,42.1773,149247.0
2017-01-25 12:30:00,52.93,52.95,52.92,52.92,60219.0,42.1773,42.1932,42.1693,42.1693,60219.0
2017-01-25 12:40:00,52.92,52.94,52.91,52.94,99485.0,42.1693,42.1853,42.1613,42.1853,99485.0
2017-01-25 12:50:00,52.94,52.98,52.93,52.98,105857.0,42.1853,42.2171,42.1773,42.2171,105857.0
2017-01-25 13:00:00,52.98,52.98,52.95,52.97,131211.0,42.2171,42.2171,42.1932,42.2092,131211.0
2017-01-25 13:10:00,52.97,52.98,52.95,52.96,136631.0,42.2092,42.2171,42.1932,42.2012,136631.0
2017-01-25 13:20:00,52.96,52.97,52.95,52.95,88923.0,42.2012,42.2092,42.1932,42.1932,88923.0
2017-01-25 13:30:00,52.96,52.98,52.95,52.98,97069.0,42.2012,42.2171,42.1932,42.2171,97069.0
2017-01-25 13:40:00,52.98,53.0,52.97,52.98,311403.0,42.2171,42.2331,42.2092,42.2171,311403.0
2017-01-25 13:50:00,52.99,52.99,52.97,52.99,110922.0,42.2251,42.2251,42.2092,42.2251,110922.0
2017-01-25 14:00:00,52.98,52.99,52.96,52.98,105067.0,42.2171,42.2251,42.2012,42.2171,105067.0
2017-01-25 14:10:00,52.98,52.99,52.97,52.99,167691.0,42.2171,42.2251,42.2092,42.2251,167691.0
2017-01-25 14:20:00,52.98,53.01,52.97,52.99,309866.0,42.2171,42.241,42.2092,42.2251,309866.0
2017-01-25 14:30:00,52.98,52.99,52.94,52.94,76533.0,42.2171,42.2251,42.1853,42.1853,76533.0
2017-01-25 14:40:00,52.94,52.95,52.91,52.93,215084.0,42.1853,42.1932,42.1613,42.1773,215084.0
2017-01-25 14:50:00,52.92,52.93,52.9,52.91,108243.0,42.1693,42.1773,42.1534,42.1613,108243.0
2017-01-25 15:00:00,52.92,52.93,52.89,52.91,166143.0,42.1693,42.1773,42.1454,42.1613,166143.0
2017-01-25 15:10:00,52.91,52.93,52.89,52.9,130689.0,42.1613,42.1773,42.1454,42.1534,130689.0
2017-01-25 15:20:00,52.9,52.94,52.89,52.93,227137.0,42.1534,42.1853,42.1454,42.1773,227137.0
2017-01-25 15:30:00,52.93,52.93,52.9,52.91,222076.0,42.1773,42.1773,42.1534,42.1613,222076.0
2017-01-25 15:40:00,52.92,52.93,52.91,52.93,346811.0,42.1693,42.1773,42.1613,42.1773,346811.0
2017-01-25 15:50:00,52.93,52.95,52.9,52.91,1392629.0,42.1773,42.1932,42.1534,42.1613,1392629.0
2017-01-26 09:30:00,52.92,52.93,52.79,52.79,837876.0,42.1693,42.1773,42.0657,42.0657,837876.0
2017-01-26 09:40:00,52.79,52.92,52.77,52.9,753570.0,42.0657,42.1693,42.0498,42.1534,753570.0
2017-01-26 09:50:00,52.9,52.93,52.87,52.89,354115.0,42.1534,42.1773,42.1295,42.1454,354115.0
2017-01-26 10:00:00,52.89,52.9,52.86,52.87,370685.0,42.1454,42.1534,42.1215,42.1295,370685.0
2017-01-26 10:10:00,52.86,52.88,52.81,52.85,154908.0,42.1215,42.1374,42.0817,42.1135,154908.0
2017-01-26 10:20:00,52.85,52.87,52.79,52.8,197277.0,42.1135,42.1295,42.0657,42.0737,197277.0
2017-01-26 10:30:00,52.8,52.84,52.78,52.84,153968.0,42.0737,42.1056,42.0578,42.1056,153968.0
2017-01-26 10:40:00,52.83,52.84,52.77,52.78,216575.0,42.0976,42.1056,42.0498,42.0578,216575.0
2017-01-26 10:50:00,52.78,52.83,52.77,52.83,223923.0,42.0578,42.0976,42.0498,42.0976,223923.0
2017-01-26 11:00:00,52.84,52.87,52.83,52.87,119775.0,42.1056,42.1295,42.0976,42.1295,119775.0
2017-01-26 11:10:00,52.87,52.88,52.83,52.85,264848.0,42.1295,42.1374,42.0976,42.1135,264848.0
2017-01-26 11:20:00,52.85,52.86,52.83,52.85,214065.0,42.1135,42.1215,42.0976,42.1135,214065.0
2017-01-26 11:30:00,52.85,52.89,52.84,52.85,112223.0,42.1135,42.1454,42.1056,42.1135,112223.0
2017-01-26 11:40:00,52.85,52.86,52.84,52.86,68293.0,42.1135,42.1215,42.1056,42.1215,68293.0
2017-01-26 11:50:00,52.86,52.86,52.83,52.83,98159.0,42.1215,42.1215,42.0976,42.0976,98159.0
2017-01-26 12:00:00,52.84,52.88,52.83,52.86,169560.0,42.1056,42.1374,42.0976,42.1215,169560.0
2017-01-26 12:10:00,52.86,52.87,52.84,52.84,54220.0,42.1215,42.1295,42.1056,42.1056,54220.0
2017-01-26 12:20:00,52.84,52.85,52.82,52.84,69197.0,42.1056,42.1135,42.0896,42.1056,69197.0
2017-01-26 12:30:00,52.83,52.84,52.79,52.8,253924.0,42.0976,42.1056,42.0657,42.0737,253924.0
2017-01-26 12:40:00,52.8,52.83,52.79,52.83,59838.0,42.0737,42.0976,42.0657,42.0976,59838.0
2017-01-26 12:50:00,52.83,52.83,52.81,52.81,85701.0,42.0976,42.0976,42.0817,42.0817,85701.0
2017-01-26 13:00:00,52.82,52.82,52.79,52.8,193116.0,42.0896,42.0896,42.0657,42.0737,193116.0
2017-01-26 13:10:00,52.8,52.81,52.77,52.78,56192.0,42.0737,42.0817,42.0498,42.0578,56192.0
2017-01-26 13:20:00,52.78,52.81,52.76,52.81,83718.0,42.0578,42.0817,42.0418,42.0817,83718.0
2017-01-26 13:30:00,52.81,52.84,52.8,52.81,153933.0,42.0817,42.1056,42.0737,42.0817,153933.0
2017-01-26 13:40:00,52.81,52.82,52.8,52.82,39649.0,42.0817,42.0896,42.0737,42.0896,39649.0
2017-01-26 13:50:00,52.82,52.83,52.8,52.81,93206.0,42.0896,42.0976,42.0737,42.0817,93206.0
2017-01-26 14:00:00,52.8,52.81,52.76,52.76,51967.0,42.0737,42.0817,42.0418,42.0418,51967.0
2017-01-26 14:10:00,52.77,52.78,52.76,52.77,50008.0,42.0498,42.0578,42.0418,42.0498,50008.0
2017-01-26 14:20:00,52.77,52.79,52.75,52.78,94938.0,42.0498,42.0657,42.0338,42.0578,94938.0
2017-01-26 14:30:00,52.77,52.8,52.77,52.79,54782.0,42.0498,42.0737,42.0498,42.0657,54782.0
2017-01-26 14:40:00,52.79,52.79,52.73,52.75,441823.0,42.0657,42.0657,42.0179,42.0338,441823.0
2017-01-26 14:50:00,52.75,52.76,52.73,52.73,68717.0,42.0338,42.0418,42.0179,42.0179,68717.0
2017-01-26 15:00:00,52.73,52.75,52.71,52.71,275786.0,42.0179,42.0338,42.002,42.002,275786.0
2017-01-26 15:10:00,52.72,52.73,52.7,52.71,169557.0,42.0099,42.0179,41.994,42.002,169557.0
2017-01-26 15:20:00,52.71,52.74,52.7,52.73,115291.0,42.002,42.0259,41.994,42.0179,115291.0
2017-01-26 15:30:00,52.73,52.74,52.71,52.72,196677.0,42.0179,42.0259,42.002,42.0099,196677.0
2017-01-26 15:40:00,52.72,52.73,52.68,52.7,617531.0,42.0099,42.0179,41.9781,41.994,617531.0
2017-01-26 15:50:00,52.7,52.72,52.67,52.69,1083716.0,41.994,42.0099,41.9701,41.986,1083716.0
2017-01-27 09:30:00,52.54,52.68,52.41,52.45,1522974.0,41.8665,41.9781,41.7629,41.7948,1522974.0
2017-01-27 09:40:00,52.45,52.52,52.43,52.46,586321.0,41.7948,41.8506,41.7789,41.8028,586321.0
2017-01-27 09:50:00,52.47,52.49,52.4,52.43,365384.0,41.8107,41.8267,41.755,41.7789,365384.0
2017-01-27 10:00:00,52.43,52.44,52.29,52.31,413482.0,41.7789,41.7868,41.6673,41.6832,413482.0
2017-01-27 10:10:00,52.31,52.36,52.31,52.35,176543.0,41.6832,41.7231,41.6832,41.7151,176543.0
2017-01-27 10:20:00,52.35,52.36,52.32,52.34,98629.0,41.7151,41.7231,41.6912,41.7071,98629.0
2017-01-27 10:30:00,52.34,52.37,52.33,52.37,117753.0,41.7071,41.731,41.6992,41.731,117753.0
2017-01-27 10:40:00,52.37,52.39,52.32,52.33,156122.0,41.731,41.747,41.6912,41.6992,156122.0
2017-01-27 10:50:00,52.33,52.36,52.31,52.33,220013.0,41.6992,41.7231,41.6832,41.6992,220013.0
2017-01-27 11:00:00,52.33,52.34,52.28,52.28,464022.0,41.6992,41.7071,41.6593,41.6593,464022.0
2017-01-27 11:10:00,52.28,52.35,52.27,52.3,458944.0,41.6593,41.7151,41.6514,41.6753,458944.0
2017-01-27 11:20:00,52.3,52.32,52.26,52.27,138093.0,41.6753,41.6912,41.6434,41.6514,138093.0
2017-01-27 11:30:00,52.27,52.31,52.26,52.31,294363.0,41.6514,41.6832,41.6434,41.6832,294363.0
2017-01-27 11:40:00,52.31,52.31,52.25,52.25,145105.0,41.6832,41.6832,41.6354,41.6354,145105.0
2017-01-27 11:50:00,52.26,52.29,52.24,52.28,220247.0,41.6434,41.6673,41.6275,41.6593,220247.0
2017-01-27 12:00:00,52.29,52.32,52.28,52.28,112609.0,41.6673,41.6912,41.6593,41.6593,112609.0
2017-01-27 12:10:00,52.28,52.34,52.27,52.33,176890.0,41.6593,41.7071,41.6514,41.6992,176890.0
2017-01-27 12:20:00,52.32,52.37,52.32,52.34,178727.0,41.6912,41.731,41.6912,41.7071,178727.0
2017-01-27 12:30:00,52.34,52.34,52.31,52.33,83801.0,41.7071,41.7071,41.6832,41.6992,83801.0
2017-01-27 12:40:00,52.33,52.33,52.29,52.31,97381.0,41.6992,41.6992,41.6673,41.6832,97381.0
2017-01-27 12:50:00,52.32,52.33,52.31,52.33,89166.0,41.6912,41.6992,41.6832,41.6992,89166.0
2017-01-27 13:00:00,52.33,52.33,52.28,52.29,76948.0,41.6992,41.6992,41.6593,41.6673,76948.0
2017-01-27 13:10:00,52.28,52.32,52.28,52.32,298773.0,41.6593,41.6912,41.6593,41.6912,298773.0
2017-01-27 13:20:00,52.32,52.33,52.29,52.3,357133.0,41.6912,41.6992,41.6673,41.6753,357133.0
2017-01-27 13:30:00,52.31,52.32,52.3,52.3,160707.0,41.6832,41.6912,41.6753,41.6753,160707.0
2017-01-27 13:40:00,52.31,52.33,52.3,52.31,137871.0,41.6832,41.6992,41.6753,41.6832,137871.0
2017-01-27 13:50:00,52.31,52.34,52.31,52.33,199272.0,41.6832,41.7071,41.6832,41.6992,199272.0
2017-01-27 14:00:00,52.33,52.36,52.32,52.34,228317.0,41.6992,41.7231,41.6912,41.7071,228317.0
2017-01-27 14:10:00,52.34,52.34,52.32,52.33,161459.0,41.7071,41.7071,41.6912,41.6992,161459.0
2017-01-27 14:20:00,52.32,52.38,52.31,52.38,155312.0,41.6912,41.739,41.6832,41.739,155312.0
2017-01-27 14:30:00,52.38,52.4,52.37,52.38,189717.0,41.739,41.755,41.731,41.739,189717.0
2017-01-27 14:40:00,52.38,52.39,52.36,52.37,246021.0,41.739,41.747,41.7231,41.731,246021.0
2017-01-27 14:50:00,52.36,52.38,52.35,52.37,139108.0,41.7231,41.739,41.7151,41.731,139108.0
2017-01-27 15:00:00,52.37,52.37,52.35,52.36,297892.0,41.731,41.731,41.7151,41.7231,297892.0
2017-01-27 15:10:00,52.36,52.37,52.35,52.35,207022.0,41.7231,41.731,41.7151,41.7151,207022.0
2017-01-27 15:20:00,52.35,52.36,52.32,52.33,381686.0,41.7151,41.7231,41.6912,41.6992,381686.0
2017-01-27 15:30:00,52.32,52.34,52.31,52.33,228589.0,41.6912,41.7071,41.6832,41.6992,228589.0
2017-01-27 15:40:00,52.33,52.35,52.32,52.35,352578.0,41.6992,41.7151,41.6912,41.7151,352578.0
2017-01-27 15:50:00,52.35,52.37,52.33,52.35,1011778.0,41.7151,41.731,41.6992,41.7151,1011778.0
2017-01-30 09:30:00,52.23,52.35,52.19,52.32,549776.0,41.6195,41.7151,41.5876,41.6912,549776.0
2017-01-30 09:40:00,52.32,52.32,52.21,52.24,428106.0,41.6912,41.6912,41.6036,41.6275,428106.0
2017-01-30 09:50:00,52.23,52.29,52.22,52.26,343126.0,41.6195,41.6673,41.6115,41.6434,343126.0
2017-01-30 10:00:00,52.26,52.32,52.26,52.32,485762.0,41.6434,41.6912,41.6434,41.6912,485762.0
2017-01-30 10:10:00,52.32,52.39,52.29,52.38,869757.0,41.6912,41.747,41.6673,41.739,869757.0
2017-01-30 10:20:00,52.39,52.4,52.33,52.35,232428.0,41.747,41.755,41.6992,41.7151,232428.0
2017-01-30 10:30:00,52.35,52.35,52.32,52.35,183295.0,41.7151,41.7151,41.6912,41.7151,183295.0
2017-01-30 10:40:00,52.35,52.37,52.33,52.34,445136.0,41.7151,41.731,41.6992,41.7071,445136.0
2017-01-30 10:50:00,52.35,52.38,52.34,52.35,184458.0,41.7151,41.739,41.7071,41.7151,184458.0
2017-01-30 11:00:00,52.35,52.37,52.33,52.35,130886.0,41.7151,41.731,41.6992,41.7151,130886.0
2017-01-30 11:10:00,52.35,52.36,52.29,52.3,160034.0,41.7151,41.7231,41.6673,41.6753,160034.0
2017-01-30 11:20:00,52.31,52.32,52.27,52.27,148437.0,41.6832,41.6912,41.6514,41.6514,148437.0
2017-01-30 11:30:00,52.27,52.29,52.26,52.28,159251.0,41.6514,41.6673,41.6434,41.6593,159251.0
2017-01-30 11:40:00,52.28,52.29,52.23,52.23,93988.0,41.6593,41.6673,41.6195,41.6195,93988.0
2017-01-30 11:50:00,52.22,52.26,52.21,52.26,123940.0,41.6115,41.6434,41.6036,41.6434,123940.0
2017-01-30 12:00:00,52.26,52.27,52.23,52.23,116441.0,41.6434,41.6514,41.6195,41.6195,116441.0
2017-01-30 12:10:00,52.23,52.25,52.2,52.25,77792.0,41.6195,41.6354,41.5956,41.6354,77792.0
2017-01-30 12:20:00,52.25,52.25,52.23,52.24,82919.0,41.6354,41.6354,41.6195,41.6275,82919.0
2017-01-30 12:30:00,52.23,52.24,52.2,52.22,123507.0,41.6195,41.6275,41.5956,41.6115,123507.0
2017-01-30 12:40:00,52.22,52.24,52.21,52.23,73653.0,41.6115,41.6275,41.6036,41.6195,73653.0
2017-01-30 12:50:00,52.22,52.27,52.21,52.27,83928.0,41.6115,41.6514,41.6036,41.6514,83928.0
2017-01-30 13:00:00,52.27,52.3,52.26,52.29,82188.0,41.6514,41.6753,41.6434,41.6673,82188.0
2017-01-30 13:10:00,52.29,52.29,52.25,52.25,54055.0,41.6673,41.6673,41.6354,41.6354,54055.0
2017-01-30 13:20:00,52.25,52.28,52.24,52.26,202842.0,41.6354,41.6593,41.6275,41.6434,202842.0
2017-01-30 13:30:00,52.26,52.26,52.24,52.25,44825.0,41.6434,41.6434,41.6275,41.6354,44825.0
2017-01-30 13:40:00,52.25,52.28,52.25,52.26,84413.0,41.6354,41.6593,41.6354,41.6434,84413.0
2017-01-30 13:50:00,52.25,52.26,52.23,52.26,93167.0,41.6354,41.6434,41.6195,41.6434,93167.0
2017-01-30 14:00:00,52.25,52.28,52.24,52.27,258227.0,41.6354,41.6593,41.6275,41.6514,258227.0
2017-01-30 14:10:00,52.28,52.3,52.26,52.3,168026.0,41.6593,41.6753,41.6434,41.6753,168026.0
2017-01-30 14:20:00,52.29,52.33,52.28,52.32,124857.0,41.6673,41.6992,41.6593,41.6912,124857.0
2017-01-30 14:30:00,52.32,52.33,52.3,52.32,60731.0,41.6912,41.6992,41.6753,41.6912,60731.0
2017-01-30 14:40:00,52.31,52.33,52.29,52.3,130983.0,41.6832,41.6992,41.6673,41.6753,130983.0
2017-01-30 14:50:00,52.3,52.32,52.29,52.32,89670.0,41.6753,41.6912,41.6673,41.6912,89670.0
2017-01-30 15:00:00,52.32,52.32,52.26,52.28,343714.0,41.6912,41.6912,41.6434,41.6593,343714.0
2017-01-30 15:10:00,52.27,52.29,52.26,52.28,115711.0,41.6514,41.6673,41.6434,41.6593,115711.0
2017-01-30 15:20:00,52.28,52.3,52.27,52.3,422899.0,41.6593,41.6753,41.6514,41.6753,422899.0
2017-01-30 15:30:00,52.3,52.34,52.29,52.3,307975.0,41.6753,41.7071,41.6673,41.6753,307975.0
2017-01-30 15:40:00,52.3,52.38,52.29,52.37,517343.0,41.6753,41.739,41.6673,41.731,517343.0
2017-01-30 15:50:00,52.37,52.41,52.36,52.37,1190427.0,41.731,41.7629,41.7231,41.731,1190427.0
2017-01-31 09:30:00,52.34,52.45,52.25,52.38,513743.0,41.7071,41.7948,41.6354,41.739,513743.0
2017-01-31 09:40:00,52.38,52.49,52.37,52.48,559083.0,41.739,41.8267,41.731,41.8187,559083.0
2017-01-31 09:50:00,52.48,52.48,52.38,52.39,429988.0,41.8187,41.8187,41.739,41.747,429988.0
2017-01-31 10:00:00,52.39,52.43,52.38,52.41,696361.0,41.747,41.7789,41.739,41.7629,696361.0
2017-01-31 10:10:00,52.42,52.45,52.39,52.41,505766.0,41.7709,41.7948,41.747,41.7629,505766.0
2017-01-31 10:20:00,52.41,52.42,52.38,52.4,173649.0,41.7629,41.7709,41.739,41.755,173649.0
2017-01-31 10:30:00,52.4,52.43,52.38,52.42,483248.0,41.755,41.7789,41.739,41.7709,483248.0
2017-01-31 10:40:00,52.42,52.43,52.38,52.41,264669.0,41.7709,41.7789,41.739,41.7629,264669.0
2017-01-31 10:50:00,52.42,52.43,52.39,52.4,199207.0,41.7709,41.7789,41.747,41.755,199207.0
2017-01-31 11:00:00,52.4,52.45,52.38,52.44,265959.0,41.755,41.7948,41.739,41.7868,265959.0
2017-01-31 11:10:00,52.44,52.46,52.43,52.45,110097.0,41.7868,41.8028,41.7789,41.7948,110097.0
2017-01-31 11:20:00,52.45,52.46,52.42,52.42,285209.0,41.7948,41.8028,41.7709,41.7709,285209.0
2017-01-31 11:30:00,52.43,52.48,52.42,52.47,494525.0,41.7789,41.8187,41.7709,41.8107,494525.0
2017-01-31 11:40:00,52.47,52.48,52.45,52.47,167531.0,41.8107,41.8187,41.7948,41.8107,167531.0
2017-01-31 11:50:00,52.47,52.49,52.46,52.47,115254.0,41.8107,41.8267,41.8028,41.8107,115254.0
2017-01-31 12:00:00,52.47,52.48,52.46,52.48,162097.0,41.8107,41.8187,41.8028,41.8187,162097.0
2017-01-31 12:10:00,52.48,52.49,52.46,52.47,187261.0,41.8187,41.8267,41.8028,41.8107,187261.0
2017-01-31 12:20:00,52.47,52.48,52.45,52.47,195973.0,41.8107,41.8187,41.7948,41.8107,195973.0
2017-01-31 12:30:00,52.47,52.48,52.46,52.48,98505.0,41.8107,41.8187,41.8028,41.8187,98505.0
2017-01-31 12:40:00,52.48,52.52,52.47,52.52,246792.0,41.8187,41.8506,41.8107,41.8506,246792.0
2017-01-31 12:50:00,52.52,52.54,52.51,52.53,134969.0,41.8506,41.8665,41.8426,41.8585,134969.0
2017-01-31 13:00:00,52.53,52.53,52.51,52.53,84907.0,41.8585,41.8585,41.8426,41.8585,84907.0
2017-01-31 13:10:00,52.53,52.53,52.48,52.5,150006.0,41.8585,41.8585,41.8187,41.8346,150006.0
2017-01-31 13:20:00,52.5,52.54,52.49,52.54,69541.0,41.8346,41.8665,41.8267,41.8665,69541.0
2017-01-31 13:30:00,52.54,52.55,52.51,52.53,181614.0,41.8665,41.8745,41.8426,41.8585,181614.0
2017-01-31 13:40:00,52.53,52.54,52.5,52.51,192891.0,41.8585,41.8665,41.8346,41.8426,192891.0
2017-01-31 13:50:00,52.51,52.52,52.47,52.48,123065.0,41.8426,41.8506,41.8107,41.8187,123065.0
2017-01-31 14:00:00,52.48,52.49,52.43,52.44,153666.0,41.8187,41.8267,41.7789,41.7868,153666.0
2017-01-31 14:10:00,52.45,52.47,52.44,52.47,124034.0,41.7948,41.8107,41.7868,41.8107,124034.0
2017-01-31 14:20:00,52.47,52.52,52.47,52.51,248110.0,41.8107,41.8506,41.8107,41.8426,248110.0
2017-01-31 14:30:00,52.51,52.53,52.49,52.53,160968.0,41.8426,41.8585,41.8267,41.8585,160968.0
2017-01-31 14:40:00,52.52,52.55,52.51,52.53,284466.0,41.8506,41.8745,41.8426,41.8585,284466.0
2017-01-31 14:50:00,52.54,52.56,52.53,52.55,580403.0,41.8665,41.8824,41.8585,41.8745,580403.0
2017-01-31 15:00:00,52.55,52.56,52.53,52.55,167900.0,41.8745,41.8824,41.8585,41.8745,167900.0
2017-01-31 15:10:00,52.55,52.57,52.52,52.55,308855.0,41.8745,41.8904,41.8506,41.8745,308855.0
2017-01-31 15:20:00,52.55,52.57,52.54,52.55,169750.0,41.8745,41.8904,41.8665,41.8745,169750.0
2017-01-31 15:30:00,52.55,52.58,52.53,52.55,230682.0,41.8745,41.8984,41.8585,41.8745,230682.0
2017-01-31 15:40:00,52.54,52.57,52.53,52.55,389090.0,41.8665,41.8904,41.8585,41.8745,389090.0
2017-01-31 15:50:00,52.56,52.59,52.53,52.58,1410844.0,41.8824,41.9064,41.8585,41.8984,1410844.0
2017-02-01 09:30:00,52.34,52.38,52.23,52.32,746903.0,41.7071,41.739,41.6195,41.6912,746903.0
2017-02-01 09:40:00,52.32,52.43,52.32,52.41,743642.0,41.6912,41.7789,41.6912,41.7629,743642.0
2017-02-01 09:50:00,52.41,52.5,52.4,52.46,250668.0,41.7629,41.8346,41.755,41.8028,250668.0
2017-02-01 10:00:00,52.47,52.48,52.37,52.38,340832.0,41.8107,41.8187,41.731,41.739,340832.0
2017-02-01 10:10:00,52.38,52.4,52.34,52.36,138365.0,41.739,41.755,41.7071,41.7231,138365.0
2017-02-01 10:20:00,52.36,52.39,52.33,52.36,205310.0,41.7231,41.747,41.6992,41.7231,205310.0
2017-02-01 10:30:00,52.37,52.39,52.3,52.32,233534.0,41.731,41.747,41.6753,41.6912,233534.0
2017-02-01 10:40:00,52.32,52.33,52.25,52.25,144645.0,41.6912,41.6992,41.6354,41.6354,144645.0
2017-02-01 10:50:00,52.26,52.27,52.17,52.2,222812.0,41.6434,41.6514,41.5717,41.5956,222812.0
2017-02-01 11:00:00,52.2,52.27,52.19,52.25,177377.0,41.5956,41.6514,41.5876,41.6354,177377.0
2017-02-01 11:10:00,52.25,52.29,52.23,52.26,147622.0,41.6354,41.6673,41.6195,41.6434,147622.0
2017-02-01 11:20:00,52.26,52.28,52.24,52.27,184203.0,41.6434,41.6593,41.6275,41.6514,184203.0
2017-02-01 11:30:00,52.27,52.28,52.23,52.25,169989.0,41.6514,41.6593,41.6195,41.6354,169989.0
2017-02-01 11:40:00,52.25,52.28,52.23,52.25,274787.0,41.6354,41.6593,41.6195,41.6354,274787.0
2017-02-01 11:50:00,52.25,52.29,52.23,52.28,135543.0,41.6354,41.6673,41.6195,41.6593,135543.0
2017-02-01 12:00:00,52.28,52.34,52.27,52.32,103217.0,41.6593,41.7071,41.6514,41.6912,103217.0
2017-02-01 12:10:00,52.32,52.34,52.31,52.32,80352.0,41.6912,41.7071,41.6832,41.6912,80352.0
2017-02-01 12:20:00,52.32,52.34,52.3,52.33,103215.0,41.6912,41.7071,41.6753,41.6992,103215.0
2017-02-01 12:30:00,52.34,52.37,52.32,52.33,91376.0,41.7071,41.731,41.6912,41.6992,91376.0
2017-02-01 12:40:00,52.33,52.35,52.29,52.3,103887.0,41.6992,41.7151,41.6673,41.6753,103887.0
2017-02-01 12:50:00,52.3,52.33,52.29,52.32,72700.0,41.6753,41.6992,41.6673,41.6912,72700.0
2017-02-01 13:00:00,52.32,52.36,52.31,52.36,97482.0,41.6912,41.7231,41.6832,41.7231,97482.0
2017-02-01 13:10:00,52.35,52.36,52.34,52.35,42675.0,41.7151,41.7231,41.7071,41.7151,42675.0
2017-02-01 13:20:00,52.35,52.37,52.34,52.35,59549.0,41.7151,41.731,41.7071,41.7151,59549.0
2017-02-01 13:30:00,52.35,52.37,52.33,52.34,111282.0,41.7151,41.731,41.6992,41.7071,111282.0
2017-02-01 13:40:00,52.34,52.38,52.34,52.36,70285.0,41.7071,41.739,41.7071,41.7231,70285.0
2017-02-01 13:50:00,52.36,52.37,52.28,52.32,288618.0,41.7231,41.731,41.6593,41.6912,288618.0
2017-02-01 14:00:00,52.31,52.42,52.29,52.36,370603.0,41.6832,41.7709,41.6673,41.7231,370603.0
2017-02-01 14:10:00,52.36,52.45,52.35,52.45,238504.0,41.7231,41.7948,41.7151,41.7948,238504.0
2017-02-01 14:20:00,52.45,52.47,52.42,52.45,217849.0,41.7948,41.8107,41.7709,41.7948,217849.0
2017-02-01 14:30:00,52.45,52.46,52.39,52.4,185465.0,41.7948,41.8028,41.747,41.755,185465.0
2017-02-01 14:40:00,52.4,52.41,52.38,52.39,102257.0,41.755,41.7629,41.739,41.747,102257.0
2017-02-01 14:50:00,52.38,52.41,52.37,52.41,200345.0,41.739,41.7629,41.731,41.7629,200345.0
2017-02-01 15:00:00,52.41,52.43,52.39,52.41,319328.0,41.7629,41.7789,41.747,41.7629,319328.0
2017-02-01 15:10:00,52.4,52.44,52.4,52.43,157971.0,41.755,41.7868,41.755,41.7789,157971.0
2017-02-01 15:20:00,52.43,52.46,52.42,52.45,182903.0,41.7789,41.8028,41.7709,41.7948,182903.0
2017-02-01 15:30:00,52.44,52.46,52.42,52.45,160742.0,41.7868,41.8028,41.7709,41.7948,160742.0
2017-02-01 15:40:00,52.45,52.47,52.38,52.38,405944.0,41.7948,41.8107,41.739,41.739,405944.0
2017-02-01 15:50:00,52.38,52.39,52.25,52.29,5563373.0,41.739,41.747,41.6354,41.6673,5563373.0
2017-02-02 09:30:00,52.42,52.64,52.42,52.64,1111838.0,41.7709,41.9462,41.7709,41.9462,1111838.0
2017-02-02 09:40:00,52.63,52.7,52.61,52.66,314124.0,41.9382,41.994,41.9223,41.9621,314124.0
2017-02-02 09:50:00,52.66,52.72,52.62,52.71,208730.0,41.9621,42.0099,41.9303,42.002,208730.0
2017-02-02 10:00:00,52.71,52.71,52.65,52.66,239017.0,42.002,42.002,41.9542,41.9621,239017.0
2017-02-02 10:10:00,52.66,52.69,52.59,52.62,513403.0,41.9621,41.986,41.9064,41.9303,513403.0
2017-02-02 10:20:00,52.62,52.66,52.61,52.62,140862.0,41.9303,41.9621,41.9223,41.9303,140862.0
2017-02-02 10:30:00,52.62,52.66,52.6,52.63,149016.0,41.9303,41.9621,41.9143,41.9382,149016.0
2017-02-02 10:40:00,52.63,52.69,52.62,52.68,122366.0,41.9382,41.986,41.9303,41.9781,122366.0
2017-02-02 10:50:00,52.68,52.73,52.65,52.73,156316.0,41.9781,42.0179,41.9542,42.0179,156316.0
2017-02-02 11:00:00,52.73,52.8,52.72,52.78,266880.0,42.0179,42.0737,42.0099,42.0578,266880.0
2017-02-02 11:10:00,52.78,52.8,52.75,52.8,109359.0,42.0578,42.0737,42.0338,42.0737,109359.0
2017-02-02 11:20:00,52.79,52.82,52.77,52.81,84140.0,42.0657,42.0896,42.0498,42.0817,84140.0
2017-02-02 11:30:00,52.8,52.81,52.76,52.76,152558.0,42.0737,42.0817,42.0418,42.0418,152558.0
2017-02-02 11:40:00,52.77,52.8,52.76,52.77,98566.0,42.0498,42.0737,42.0418,42.0498,98566.0
2017-02-02 11:50:00,52.77,52.77,52.71,52.72,85043.0,42.0498,42.0498,42.002,42.0099,85043.0
2017-02-02 12:00:00,52.72,52.78,52.71,52.77,48195.0,42.0099,42.0578,42.002,42.0498,48195.0
2017-02-02 12:10:00,52.77,52.78,52.75,52.77,80003.0,42.0498,42.0578,42.0338,42.0498,80003.0
2017-02-02 12:20:00,52.78,52.79,52.75,52.77,59938.0,42.0578,42.0657,42.0338,42.0498,59938.0
2017-02-02 12:30:00,52.77,52.82,52.76,52.82,153564.0,42.0498,42.0896,42.0418,42.0896,153564.0
2017-02-02 12:40:00,52.81,52.86,52.81,52.85,71739.0,42.0817,42.1215,42.0817,42.1135,71739.0
2017-02-02 12:50:00,52.85,52.86,52.83,52.84,124546.0,42.1135,42.1215,42.0976,42.1056,124546.0
2017-02-02 13:00:00,52.85,52.87,52.83,52.84,69721.0,42.1135,42.1295,42.0976,42.1056,69721.0
2017-02-02 13:10:00,52.83,52.83,52.8,52.81,79460.0,42.0976,42.0976,42.0737,42.0817,79460.0
2017-02-02 13:20:00,52.81,52.82,52.75,52.76,133454.0,42.0817,42.0896,42.0338,42.0418,133454.0
2017-02-02 13:30:00,52.75,52.76,52.73,52.75,246422.0,42.0338,42.0418,42.0179,42.0338,246422.0
2017-02-02 13:40:00,52.75,52.82,52.75,52.8,149282.0,42.0338,42.0896,42.0338,42.0737,149282.0
2017-02-02 13:50:00,52.8,52.83,52.79,52.82,109937.0,42.0737,42.0976,42.0657,42.0896,109937.0
2017-02-02 14:00:00,52.82,52.82,52.79,52.81,81133.0,42.0896,42.0896,42.0657,42.0817,81133.0
2017-02-02 14:10:00,52.8,52.84,52.8,52.81,102044.0,42.0737,42.1056,42.0737,42.0817,102044.0
2017-02-02 14:20:00,52.81,52.81,52.74,52.77,80640.0,42.0817,42.0817,42.0259,42.0498,80640.0
2017-02-02 14:30:00,52.77,52.81,52.76,52.78,131307.0,42.0498,42.0817,42.0418,42.0578,131307.0
2017-02-02 14:40:00,52.78,52.8,52.76,52.77,62011.0,42.0578,42.0737,42.0418,42.0498,62011.0
2017-02-02 14:50:00,52.77,52.8,52.76,52.8,115721.0,42.0498,42.0737,42.0418,42.0737,115721.0
2017-02-02 15:00:00,52.79,52.82,52.78,52.8,160016.0,42.0657,42.0896,42.0578,42.0737,160016.0
2017-02-02 15:10:00,52.8,52.82,52.79,52.82,112129.0,42.0737,42.0896,42.0657,42.0896,112129.0
2017-02-02 15:20:00,52.82,52.85,52.81,52.84,283118.0,42.0896,42.1135,42.0817,42.1056,283118.0
2017-02-02 15:30:00,52.85,52.86,52.82,52.83,223908.0,42.1135,42.1215,42.0896,42.0976,223908.0
2017-02-02 15:40:00,52.83,52.85,52.76,52.77,1835236.0,42.0976,42.1135,42.0418,42.0498,1835236.0
2017-02-02 15:50:00,52.77,52.78,52.65,52.67,4703953.0,42.0498,42.0578,41.9542,41.9701,4703953.0
2017-02-03 09:30:00,52.93,52.97,52.79,52.91,521978.0,42.1773,42.2092,42.0657,42.1613,521978.0
2017-02-03 09:40:00,52.91,52.93,52.87,52.9,352619.0,42.1613,42.1773,42.1295,42.1534,352619.0
2017-02-03 09:50:00,52.9,52.9,52.81,52.86,395103.0,42.1534,42.1534,42.0817,42.1215,395103.0
2017-02-03 10:00:00,52.87,52.98,52.86,52.98,273766.0,42.1295,42.2171,42.1215,42.2171,273766.0
2017-02-03 10:10:00,52.98,53.06,52.97,53.05,138166.0,42.2171,42.2809,42.2092,42.2729,138166.0
2017-02-03 10:20:00,53.05,53.11,53.04,53.06,445176.0,42.2729,42.3207,42.2649,42.2809,445176.0
2017-02-03 10:30:00,53.06,53.08,53.03,53.04,168667.0,42.2809,42.2968,42.257,42.2649,168667.0
2017-02-03 10:40:00,53.04,53.1,53.03,53.09,135521.0,42.2649,42.3127,42.257,42.3048,135521.0
2017-02-03 10:50:00,53.1,53.11,53.06,53.07,116881.0,42.3127,42.3207,42.2809,42.2888,116881.0
2017-02-03 11:00:00,53.07,53.1,53.07,53.1,108211.0,42.2888,42.3127,42.2888,42.3127,108211.0
2017-02-03 11:10:00,53.1,53.1,53.06,53.07,512845.0,42.3127,42.3127,42.2809,42.2888,512845.0
2017-02-03 11:20:00,53.06,53.09,53.04,53.08,88083.0,42.2809,42.3048,42.2649,42.2968,88083.0
2017-02-03 11:30:00,53.08,53.08,53.03,53.03,283248.0,42.2968,42.2968,42.257,42.257,283248.0
2017-02-03 11:40:00,53.04,53.08,53.04,53.07,91337.0,42.2649,42.2968,42.2649,42.2888,91337.0
2017-02-03 11:50:00,53.07,53.1,53.07,53.09,205066.0,42.2888,42.3127,42.2888,42.3048,205066.0
2017-02-03 12:00:00,53.09,53.13,53.08,53.11,223650.0,42.3048,42.3367,42.2968,42.3207,223650.0
2017-02-03 12:10:00,53.1,53.11,53.09,53.09,134804.0,42.3127,42.3207,42.3048,42.3048,134804.0
2017-02-03 12:20:00,53.1,53.14,53.09,53.12,55957.0,42.3127,42.3446,42.3048,42.3287,55957.0
2017-02-03 12:30:00,53.13,53.14,53.11,53.13,57564.0,42.3367,42.3446,42.3207,42.3367,57564.0
2017-02-03 12:40:00,53.13,53.14,53.11,53.13,102740.0,42.3367,42.3446,42.3207,42.3367,102740.0
2017-02-03 12:50:00,53.13,53.14,53.11,53.13,43850.0,42.3367,42.3446,42.3207,42.3367,43850.0
2017-02-03 13:00:00,53.13,53.13,53.1,53.1,28361.0,42.3367,42.3367,42.3127,42.3127,28361.0
2017-02-03 13:10:00,53.1,53.14,53.09,53.13,83514.0,42.3127,42.3446,42.3048,42.3367,83514.0
2017-02-03 13:20:00,53.13,53.14,53.11,53.12,43933.0,42.3367,42.3446,42.3207,42.3287,43933.0
2017-02-03 13:30:00,53.12,53.14,53.11,53.12,68405.0,42.3287,42.3446,42.3207,42.3287,68405.0
2017-02-03 13:40:00,53.13,53.14,53.12,53.14,26958.0,42.3367,42.3446,42.3287,42.3446,26958.0
2017-02-03 13:50:00,53.14,53.15,53.12,53.12,71790.0,42.3446,42.3526,42.3287,42.3287,71790.0
2017-02-03 14:00:00,53.13,53.14,53.11,53.12,72857.0,42.3367,42.3446,42.3207,42.3287,72857.0
2017-02-03 14:10:00,53.12,53.15,53.12,53.13,87728.0,42.3287,42.3526,42.3287,42.3367,87728.0
2017-02-03 14:20:00,53.12,53.13,53.09,53.11,108823.0,42.3287,42.3367,42.3048,42.3207,108823.0
2017-02-03 14:30:00,53.11,53.12,53.09,53.1,167439.0,42.3207,42.3287,42.3048,42.3127,167439.0
2017-02-03 14:40:00,53.1,53.11,53.08,53.09,170841.0,42.3127,42.3207,42.2968,42.3048,170841.0
2017-02-03 14:50:00,53.09,53.09,53.05,53.06,112589.0,42.3048,42.3048,42.2729,42.2809,112589.0
2017-02-03 15:00:00,53.06,53.08,53.04,53.07,520716.0,42.2809,42.2968,42.2649,42.2888,520716.0
2017-02-03 15:10:00,53.07,53.08,53.05,53.05,490027.0,42.2888,42.2968,42.2729,42.2729,490027.0
2017-02-03 15:20:00,53.05,53.06,53.01,53.02,416341.0,42.2729,42.2809,42.241,42.249,416341.0
2017-02-03 15:30:00,53.01,53.03,52.99,53.02,598598.0,42.241,42.257,42.2251,42.249,598598.0
2017-02-03 15:40:00,53.02,53.03,52.97,52.97,1185899.0,42.249,42.257,42.2092,42.2092,1185899.0
2017-02-03 15:50:00,52.97,52.98,52.92,52.96,1837296.0,42.2092,42.2171,42.1693,42.2012,1837296.0
2017-02-06 09:30:00,52.97,52.98,52.79,52.82,674920.0,42.2092,42.2171,42.0657,42.0896,674920.0
2017-02-06 09:40:00,52.83,52.86,52.77,52.82,209459.0,42.0976,42.1215,42.0498,42.0896,209459.0
2017-02-06 09:50:00,52.83,52.89,52.81,52.87,193713.0,42.0976,42.1454,42.0817,42.1295,193713.0
2017-02-06 10:00:00,52.87,52.87,52.81,52.83,188904.0,42.1295,42.1295,42.0817,42.0976,188904.0
2017-02-06 10:10:00,52.83,52.87,52.83,52.85,491344.0,42.0976,42.1295,42.0976,42.1135,491344.0
2017-02-06 10:20:00,52.85,52.9,52.84,52.88,55928.0,42.1135,42.1534,42.1056,42.1374,55928.0
2017-02-06 10:30:00,52.88,52.91,52.85,52.86,449757.0,42.1374,42.1613,42.1135,42.1215,449757.0
2017-02-06 10:40:00,52.87,52.88,52.83,52.84,74061.0,42.1295,42.1374,42.0976,42.1056,74061.0
2017-02-06 10:50:00,52.84,52.87,52.83,52.85,66905.0,42.1056,42.1295,42.0976,42.1135,66905.0
2017-02-06 11:00:00,52.85,52.91,52.84,52.88,62490.0,42.1135,42.1613,42.1056,42.1374,62490.0
2017-02-06 11:10:00,52.88,52.9,52.86,52.88,108257.0,42.1374,42.1534,42.1215,42.1374,108257.0
2017-02-06 11:20:00,52.88,52.89,52.84,52.86,392682.0,42.1374,42.1454,42.1056,42.1215,392682.0
2017-02-06 11:30:00,52.87,52.87,52.84,52.85,88400.0,42.1295,42.1295,42.1056,42.1135,88400.0
2017-02-06 11:40:00,52.86,52.87,52.83,52.87,149186.0,42.1215,42.1295,42.0976,42.1295,149186.0
2017-02-06 11:50:00,52.87,52.88,52.84,52.86,49694.0,42.1295,42.1374,42.1056,42.1215,49694.0
2017-02-06 12:00:00,52.86,52.87,52.83,52.84,35419.0,42.1215,42.1295,42.0976,42.1056,35419.0
2017-02-06 12:10:00,52.83,52.85,52.81,52.82,77602.0,42.0976,42.1135,42.0817,42.0896,77602.0
2017-02-06 12:20:00,52.82,52.86,52.81,52.85,58925.0,42.0896,42.1215,42.0817,42.1135,58925.0
2017-02-06 12:30:00,52.86,52.86,52.83,52.85,98418.0,42.1215,42.1215,42.0976,42.1135,98418.0
2017-02-06 12:40:00,52.85,52.85,52.83,52.85,56488.0,42.1135,42.1135,42.0976,42.1135,56488.0
2017-02-06 12:50:00,52.84,52.87,52.83,52.85,53377.0,42.1056,42.1295,42.0976,42.1135,53377.0
2017-02-06 13:00:00,52.85,52.86,52.82,52.84,40897.0,42.1135,42.1215,42.0896,42.1056,40897.0
2017-02-06 13:10:00,52.84,52.84,52.81,52.82,140329.0,42.1056,42.1056,42.0817,42.0896,140329.0
2017-02-06 13:20:00,52.82,52.82,52.79,52.8,93069.0,42.0896,42.0896,42.0657,42.0737,93069.0
2017-02-06 13:30:00,52.8,52.82,52.77,52.77,215797.0,42.0737,42.0896,42.0498,42.0498,215797.0
2017-02-06 13:40:00,52.78,52.8,52.77,52.79,21005.0,42.0578,42.0737,42.0498,42.0657,21005.0
2017-02-06 13:50:00,52.78,52.83,52.78,52.81,255138.0,42.0578,42.0976,42.0578,42.0817,255138.0
2017-02-06 14:00:00,52.81,52.82,52.78,52.8,117211.0,42.0817,42.0896,42.0578,42.0737,117211.0
2017-02-06 14:10:00,52.8,52.82,52.79,52.82,36085.0,42.0737,42.0896,42.0657,42.0896,36085.0
2017-02-06 14:20:00,52.81,52.82,52.77,52.78,33048.0,42.0817,42.0896,42.0498,42.0578,33048.0
2017-02-06 14:30:00,52.78,52.79,52.77,52.79,87753.0,42.0578,42.0657,42.0498,42.0657,87753.0
2017-02-06 14:40:00,52.79,52.81,52.78,52.79,201593.0,42.0657,42.0817,42.0578,42.0657,201593.0
2017-02-06 14:50:00,52.79,52.82,52.79,52.8,255048.0,42.0657,42.0896,42.0657,42.0737,255048.0
2017-02-06 15:00:00,52.8,52.8,52.78,52.8,120880.0,42.0737,42.0737,42.0578,42.0737,120880.0
2017-02-06 15:10:00,52.8,52.81,52.76,52.77,376028.0,42.0737,42.0817,42.0418,42.0498,376028.0
2017-02-06 15:20:00,52.77,52.78,52.75,52.77,395348.0,42.0498,42.0578,42.0338,42.0498,395348.0
2017-02-06 15:30:00,52.76,52.78,52.75,52.77,520784.0,42.0418,42.0578,42.0338,42.0498,520784.0
2017-02-06 15:40:00,52.77,52.78,52.72,52.74,827244.0,42.0498,42.0578,42.0099,42.0259,827244.0
2017-02-06 15:50:00,52.74,52.77,52.72,52.73,1892512.0,42.0259,42.0498,42.0099,42.0179,1892512.0
2017-02-07 09:30:00,52.81,52.91,52.81,52.88,309125.0,42.0817,42.1613,42.0817,42.1374,309125.0
2017-02-07 09:40:00,52.88,52.91,52.82,52.88,235342.0,42.1374,42.1613,42.0896,42.1374,235342.0
2017-02-07 09:50:00,52.88,52.93,52.85,52.91,163279.0,42.1374,42.1773,42.1135,42.1613,163279.0
2017-02-07 10:00:00,52.91,52.93,52.89,52.91,151339.0,42.1613,42.1773,42.1454,42.1613,151339.0
2017-02-07 10:10:00,52.91,52.98,52.9,52.95,92243.0,42.1613,42.2171,42.1534,42.1932,92243.0
2017-02-07 10:20:00,52.94,52.98,52.93,52.96,124365.0,42.1853,42.2171,42.1773,42.2012,124365.0
2017-02-07 10:30:00,52.96,53.0,52.95,53.0,69641.0,42.2012,42.2331,42.1932,42.2331,69641.0
2017-02-07 10:40:00,53.0,53.0,52.98,52.98,107170.0,42.2331,42.2331,42.2171,42.2171,107170.0
2017-02-07 10:50:00,52.99,52.99,52.93,52.96,132630.0,42.2251,42.2251,42.1773,42.2012,132630.0
2017-02-07 11:00:00,52.96,53.01,52.95,53.0,129972.0,42.2012,42.241,42.1932,42.2331,129972.0
2017-02-07 11:10:00,53.0,53.02,52.97,52.98,157812.0,42.2331,42.249,42.2092,42.2171,157812.0
2017-02-07 11:20:00,52.99,53.01,52.93,52.94,198940.0,42.2251,42.241,42.1773,42.1853,198940.0
2017-02-07 11:30:00,52.95,53.02,52.94,53.02,126386.0,42.1932,42.249,42.1853,42.249,126386.0
2017-02-07 11:40:00,53.02,53.06,52.99,53.04,169472.0,42.249,42.2809,42.2251,42.2649,169472.0
2017-02-07 11:50:00,53.05,53.08,53.04,53.05,102390.0,42.2729,42.2968,42.2649,42.2729,102390.0
2017-02-07 12:00:00,53.05,53.08,53.04,53.04,113691.0,42.2729,42.2968,42.2649,42.2649,113691.0
2017-02-07 12:10:00,53.05,53.07,53.03,53.04,155660.0,42.2729,42.2888,42.257,42.2649,155660.0
2017-02-07 12:20:00,53.03,53.05,53.01,53.02,216567.0,42.257,42.2729,42.241,42.249,216567.0
2017-02-07 12:30:00,53.02,53.06,53.01,53.05,95067.0,42.249,42.2809,42.241,42.2729,95067.0
2017-02-07 12:40:00,53.05,53.07,53.01,53.03,137708.0,42.2729,42.2888,42.241,42.257,137708.0
2017-02-07 12:50:00,53.02,53.08,53.02,53.07,103829.0,42.249,42.2968,42.249,42.2888,103829.0
2017-02-07 13:00:00,53.07,53.12,53.06,53.12,329164.0,42.2888,42.3287,42.2809,42.3287,329164.0
2017-02-07 13:10:00,53.12,53.16,53.11,53.15,280939.0,42.3287,42.3606,42.3207,42.3526,280939.0
2017-02-07 13:20:00,53.15,53.16,53.13,53.14,97092.0,42.3526,42.3606,42.3367,42.3446,97092.0
2017-02-07 13:30:00,53.14,53.16,53.13,53.14,116743.0,42.3446,42.3606,42.3367,42.3446,116743.0
2017-02-07 13:40:00,53.14,53.15,53.12,53.13,57138.0,42.3446,42.3526,42.3287,42.3367,57138.0
2017-02-07 13:50:00,53.13,53.14,53.08,53.09,57621.0,42.3367,42.3446,42.2968,42.3048,57621.0
2017-02-07 14:00:00,53.08,53.11,53.08,53.09,156066.0,42.2968,42.3207,42.2968,42.3048,156066.0
2017-02-07 14:10:00,53.09,53.11,53.07,53.11,88343.0,42.3048,42.3207,42.2888,42.3207,88343.0
2017-02-07 14:20:00,53.1,53.14,53.09,53.13,59741.0,42.3127,42.3446,42.3048,42.3367,59741.0
2017-02-07 14:30:00,53.14,53.15,53.12,53.14,65400.0,42.3446,42.3526,42.3287,42.3446,65400.0
2017-02-07 14:40:00,53.15,53.18,53.13,53.18,177701.0,42.3526,42.3765,42.3367,42.3765,177701.0
2017-02-07 14:50:00,53.18,53.2,53.17,53.19,256483.0,42.3765,42.3924,42.3685,42.3845,256483.0
2017-02-07 15:00:00,53.19,53.24,53.18,53.23,552123.0,42.3845,42.4243,42.3765,42.4163,552123.0
2017-02-07 15:10:00,53.23,53.24,53.19,53.2,147230.0,42.4163,42.4243,42.3845,42.3924,147230.0
2017-02-07 15:20:00,53.2,53.21,53.16,53.17,166524.0,42.3924,42.4004,42.3606,42.3685,166524.0
2017-02-07 15:30:00,53.17,53.18,53.12,53.15,311986.0,42.3685,42.3765,42.3287,42.3526,311986.0
2017-02-07 15:40:00,53.15,53.16,53.14,53.15,300275.0,42.3526,42.3606,42.3446,42.3526,300275.0
2017-02-07 15:50:00,53.14,53.17,53.12,53.16,694376.0,42.3446,42.3685,42.3287,42.3606,694376.0
2017-02-08 09:30:00,53.2,53.32,53.12,53.29,404630.0,42.3924,42.4881,42.3287,42.4641,404630.0
2017-02-08 09:40:00,53.3,53.38,53.27,53.38,474118.0,42.4721,42.5359,42.4482,42.5359,474118.0
2017-02-08 09:50:00,53.38,53.45,53.36,53.43,758804.0,42.5359,42.5916,42.5199,42.5757,758804.0
2017-02-08 10:00:00,53.43,53.46,53.41,53.43,325173.0,42.5757,42.5996,42.5598,42.5757,325173.0
2017-02-08 10:10:00,53.42,53.43,53.37,53.38,197977.0,42.5677,42.5757,42.5279,42.5359,197977.0
2017-02-08 10:20:00,53.39,53.4,53.35,53.37,145815.0,42.5438,42.5518,42.512,42.5279,145815.0
2017-02-08 10:30:00,53.37,53.37,53.29,53.3,151720.0,42.5279,42.5279,42.4641,42.4721,151720.0
2017-02-08 10:40:00,53.3,53.34,53.28,53.3,178018.0,42.4721,42.504,42.4562,42.4721,178018.0
2017-02-08 10:50:00,53.3,53.3,53.26,53.29,244601.0,42.4721,42.4721,42.4402,42.4641,244601.0
2017-02-08 11:00:00,53.3,53.34,53.28,53.28,133625.0,42.4721,42.504,42.4562,42.4562,133625.0
2017-02-08 11:10:00,53.28,53.32,53.27,53.31,192188.0,42.4562,42.4881,42.4482,42.4801,192188.0
2017-02-08 11:20:00,53.3,53.34,53.29,53.32,114055.0,42.4721,42.504,42.4641,42.4881,114055.0
2017-02-08 11:30:00,53.32,53.34,53.29,53.29,95676.0,42.4881,42.504,42.4641,42.4641,95676.0
2017-02-08 11:40:00,53.29,53.31,53.28,53.29,103991.0,42.4641,42.4801,42.4562,42.4641,103991.0
2017-02-08 11:50:00,53.3,53.31,53.27,53.3,56962.0,42.4721,42.4801,42.4482,42.4721,56962.0
2017-02-08 12:00:00,53.3,53.33,53.29,53.32,55228.0,42.4721,42.496,42.4641,42.4881,55228.0
2017-02-08 12:10:00,53.32,53.34,53.3,53.34,43966.0,42.4881,42.504,42.4721,42.504,43966.0
2017-02-08 12:20:00,53.34,53.35,53.32,53.33,66268.0,42.504,42.512,42.4881,42.496,66268.0
2017-02-08 12:30:00,53.32,53.32,53.29,53.3,104799.0,42.4881,42.4881,42.4641,42.4721,104799.0
2017-02-08 12:40:00,53.3,53.34,53.29,53.33,83405.0,42.4721,42.504,42.4641,42.496,83405.0
2017-02-08 12:50:00,53.33,53.35,53.32,53.35,31298.0,42.496,42.512,42.4881,42.512,31298.0
2017-02-08 13:00:00,53.35,53.36,53.34,53.36,83910.0,42.512,42.5199,42.504,42.5199,83910.0
2017-02-08 13:10:00,53.36,53.38,53.35,53.36,130657.0,42.5199,42.5359,42.512,42.5199,130657.0
2017-02-08 13:20:00,53.36,53.37,53.34,53.35,96599.0,42.5199,42.5279,42.504,42.512,96599.0
2017-02-08 13:30:00,53.35,53.37,53.34,53.35,72670.0,42.512,42.5279,42.504,42.512,72670.0
2017-02-08 13:40:00,53.35,53.36,53.33,53.36,346824.0,42.512,42.5199,42.496,42.5199,346824.0
2017-02-08 13:50:00,53.35,53.37,53.35,53.37,50199.0,42.512,42.5279,42.512,42.5279,50199.0
2017-02-08 14:00:00,53.37,53.37,53.32,53.33,82506.0,42.5279,42.5279,42.4881,42.496,82506.0
2017-02-08 14:10:00,53.32,53.34,53.31,53.33,98141.0,42.4881,42.504,42.4801,42.496,98141.0
2017-02-08 14:20:00,53.33,53.34,53.31,53.32,137707.0,42.496,42.504,42.4801,42.4881,137707.0
2017-02-08 14:30:00,53.32,53.33,53.3,53.3,221366.0,42.4881,42.496,42.4721,42.4721,221366.0
2017-02-08 14:40:00,53.3,53.33,53.3,53.33,80077.0,42.4721,42.496,42.4721,42.496,80077.0
2017-02-08 14:50:00,53.33,53.36,53.32,53.34,68242.0,42.496,42.5199,42.4881,42.504,68242.0
2017-02-08 15:00:00,53.34,53.34,53.3,53.34,66452.0,42.504,42.504,42.4721,42.504,66452.0
2017-02-08 15:10:00,53.34,53.36,53.33,53.35,95509.0,42.504,42.5199,42.496,42.512,95509.0
2017-02-08 15:20:00,53.35,53.39,53.35,53.39,111137.0,42.512,42.5438,42.512,42.5438,111137.0
2017-02-08 15:30:00,53.39,53.41,53.37,53.38,460722.0,42.5438,42.5598,42.5279,42.5359,460722.0
2017-02-08 15:40:00,53.38,53.41,53.37,53.41,301856.0,42.5359,42.5598,42.5279,42.5598,301856.0
2017-02-08 15:50:00,53.41,53.41,53.38,53.39,976650.0,42.5598,42.5598,42.5359,42.5438,976650.0
2017-02-09 09:30:00,53.3,53.35,53.21,53.29,558618.0,42.4721,42.512,42.4004,42.4641,558618.0
2017-02-09 09:40:00,53.3,53.41,53.28,53.4,396758.0,42.4721,42.5598,42.4562,42.5518,396758.0
2017-02-09 09:50:00,53.4,53.48,53.4,53.45,245582.0,42.5518,42.6156,42.5518,42.5916,245582.0
2017-02-09 10:00:00,53.46,53.51,53.45,53.47,1455783.0,42.5996,42.6395,42.5916,42.6076,1455783.0
2017-02-09 10:10:00,53.47,53.48,53.41,53.46,165248.0,42.6076,42.6156,42.5598,42.5996,165248.0
2017-02-09 10:20:00,53.46,53.51,53.45,53.49,206791.0,42.5996,42.6395,42.5916,42.6235,206791.0
2017-02-09 10:30:00,53.49,53.51,53.46,53.5,124690.0,42.6235,42.6395,42.5996,42.6315,124690.0
2017-02-09 10:40:00,53.5,53.54,53.49,53.53,104709.0,42.6315,42.6634,42.6235,42.6554,104709.0
2017-02-09 10:50:00,53.53,53.55,53.5,53.55,99897.0,42.6554,42.6713,42.6315,42.6713,99897.0
2017-02-09 11:00:00,53.55,53.56,53.52,53.53,56632.0,42.6713,42.6793,42.6474,42.6554,56632.0
2017-02-09 11:10:00,53.52,53.57,53.51,53.57,106495.0,42.6474,42.6873,42.6395,42.6873,106495.0
2017-02-09 11:20:00,53.58,53.63,53.57,53.62,250793.0,42.6952,42.7351,42.6873,42.7271,250793.0
2017-02-09 11:30:00,53.62,53.63,53.56,53.56,76989.0,42.7271,42.7351,42.6793,42.6793,76989.0
2017-02-09 11:40:00,53.56,53.58,53.5,53.51,62154.0,42.6793,42.6952,42.6315,42.6395,62154.0
2017-02-09 11:50:00,53.52,53.54,53.5,53.51,82067.0,42.6474,42.6634,42.6315,42.6395,82067.0
2017-02-09 12:00:00,53.51,53.53,53.5,53.51,91267.0,42.6395,42.6554,42.6315,42.6395,91267.0
2017-02-09 12:10:00,53.51,53.53,53.48,53.5,130811.0,42.6395,42.6554,42.6156,42.6315,130811.0
2017-02-09 12:20:00,53.5,53.53,53.49,53.51,75695.0,42.6315,42.6554,42.6235,42.6395,75695.0
2017-02-09 12:30:00,53.5,53.53,53.5,53.52,99211.0,42.6315,42.6554,42.6315,42.6474,99211.0
2017-02-09 12:40:00,53.52,53.53,53.5,53.53,148144.0,42.6474,42.6554,42.6315,42.6554,148144.0
2017-02-09 12:50:00,53.53,53.53,53.47,53.48,396677.0,42.6554,42.6554,42.6076,42.6156,396677.0
2017-02-09 13:00:00,53.48,53.51,53.47,53.51,240380.0,42.6156,42.6395,42.6076,42.6395,240380.0
2017-02-09 13:10:00,53.5,53.55,53.5,53.53,75945.0,42.6315,42.6713,42.6315,42.6554,75945.0
2017-02-09 13:20:00,53.53,53.54,53.52,53.54,62621.0,42.6554,42.6634,42.6474,42.6634,62621.0
2017-02-09 13:30:00,53.54,53.55,53.52,53.52,54161.0,42.6634,42.6713,42.6474,42.6474,54161.0
2017-02-09 13:40:00,53.52,53.53,53.51,53.51,76889.0,42.6474,42.6554,42.6395,42.6395,76889.0
2017-02-09 13:50:00,53.51,53.55,53.51,53.54,51239.0,42.6395,42.6713,42.6395,42.6634,51239.0
2017-02-09 14:00:00,53.54,53.58,53.53,53.58,82026.0,42.6634,42.6952,42.6554,42.6952,82026.0
2017-02-09 14:10:00,53.57,53.59,53.56,53.59,59880.0,42.6873,42.7032,42.6793,42.7032,59880.0
2017-02-09 14:20:00,53.59,53.61,53.58,53.6,386222.0,42.7032,42.7191,42.6952,42.7112,386222.0
2017-02-09 14:30:00,53.6,53.64,53.58,53.64,112531.0,42.7112,42.743,42.6952,42.743,112531.0
2017-02-09 14:40:00,53.64,53.65,53.62,53.63,94494.0,42.743,42.751,42.7271,42.7351,94494.0
2017-02-09 14:50:00,53.63,53.65,53.62,53.63,92993.0,42.7351,42.751,42.7271,42.7351,92993.0
2017-02-09 15:00:00,53.63,53.66,53.63,53.65,105089.0,42.7351,42.759,42.7351,42.751,105089.0
2017-02-09 15:10:00,53.65,53.67,53.64,53.65,172582.0,42.751,42.767,42.743,42.751,172582.0
2017-02-09 15:20:00,53.65,53.66,53.62,53.63,218074.0,42.751,42.759,42.7271,42.7351,218074.0
2017-02-09 15:30:00,53.63,53.65,53.61,53.65,224691.0,42.7351,42.751,42.7191,42.751,224691.0
2017-02-09 15:40:00,53.65,53.65,53.62,53.63,281435.0,42.751,42.751,42.7271,42.7351,281435.0
2017-02-09 15:50:00,53.63,53.65,53.59,53.6,1059136.0,42.7351,42.751,42.7032,42.7112,1059136.0
2017-02-10 09:30:00,53.61,53.61,53.42,53.54,758675.0,42.7191,42.7191,42.5677,42.6634,758675.0
2017-02-10 09:40:00,53.54,53.59,53.5,53.53,655843.0,42.6634,42.7032,42.6315,42.6554,655843.0
2017-02-10 09:50:00,53.54,53.59,53.52,53.58,136421.0,42.6634,42.7032,42.6474,42.6952,136421.0
2017-02-10 10:00:00,53.58,53.63,53.58,53.6,181715.0,42.6952,42.7351,42.6952,42.7112,181715.0
2017-02-10 10:10:00,53.61,53.63,53.6,53.63,215077.0,42.7191,42.7351,42.7112,42.7351,215077.0
2017-02-10 10:20:00,53.63,53.66,53.59,53.63,120636.0,42.7351,42.759,42.7032,42.7351,120636.0
2017-02-10 10:30:00,53.62,53.63,53.59,53.63,171817.0,42.7271,42.7351,42.7032,42.7351,171817.0
2017-02-10 10:40:00,53.63,53.63,53.57,53.58,193431.0,42.7351,42.7351,42.6873,42.6952,193431.0
2017-02-10 10:50:00,53.57,53.59,53.56,53.57,358606.0,42.6873,42.7032,42.6793,42.6873,358606.0
2017-02-10 11:00:00,53.57,53.59,53.55,53.58,75248.0,42.6873,42.7032,42.6713,42.6952,75248.0
2017-02-10 11:10:00,53.58,53.61,53.57,53.59,716906.0,42.6952,42.7191,42.6873,42.7032,716906.0
2017-02-10 11:20:00,53.6,53.62,53.59,53.61,82555.0,42.7112,42.7271,42.7032,42.7191,82555.0
2017-02-10 11:30:00,53.6,53.63,53.58,53.62,116160.0,42.7112,42.7351,42.6952,42.7271,116160.0
2017-02-10 11:40:00,53.61,53.63,53.61,53.62,94308.0,42.7191,42.7351,42.7191,42.7271,94308.0
2017-02-10 11:50:00,53.61,53.63,53.59,53.63,111919.0,42.7191,42.7351,42.7032,42.7351,111919.0
2017-02-10 12:00:00,53.63,53.64,53.62,53.64,31268.0,42.7351,42.743,42.7271,42.743,31268.0
2017-02-10 12:10:00,53.63,53.65,53.61,53.61,51348.0,42.7351,42.751,42.7191,42.7191,51348.0
2017-02-10 12:20:00,53.62,53.64,53.61,53.63,98301.0,42.7271,42.743,42.7191,42.7351,98301.0
2017-02-10 12:30:00,53.64,53.67,53.63,53.66,41137.0,42.743,42.767,42.7351,42.759,41137.0
2017-02-10 12:40:00,53.66,53.69,53.66,53.69,217474.0,42.759,42.7829,42.759,42.7829,217474.0
2017-02-10 12:50:00,53.69,53.69,53.66,53.67,62819.0,42.7829,42.7829,42.759,42.767,62819.0
2017-02-10 13:00:00,53.67,53.68,53.66,53.67,51339.0,42.767,42.7749,42.759,42.767,51339.0
2017-02-10 13:10:00,53.67,53.68,53.64,53.66,113125.0,42.767,42.7749,42.743,42.759,113125.0
2017-02-10 13:20:00,53.66,53.68,53.65,53.66,106676.0,42.759,42.7749,42.751,42.759,106676.0
2017-02-10 13:30:00,53.65,53.66,53.63,53.65,177017.0,42.751,42.759,42.7351,42.751,177017.0
2017-02-10 13:40:00,53.65,53.67,53.64,53.66,119928.0,42.751,42.767,42.743,42.759,119928.0
2017-02-10 13:50:00,53.66,53.67,53.62,53.63,123348.0,42.759,42.767,42.7271,42.7351,123348.0
2017-02-10 14:00:00,53.63,53.65,53.61,53.64,104567.0,42.7351,42.751,42.7191,42.743,104567.0
2017-02-10 14:10:00,53.63,53.65,53.63,53.64,132652.0,42.7351,42.751,42.7351,42.743,132652.0
2017-02-10 14:20:00,53.64,53.64,53.6,53.6,141299.0,42.743,42.743,42.7112,42.7112,141299.0
2017-02-10 14:30:00,53.6,53.62,53.59,53.61,109869.0,42.7112,42.7271,42.7032,42.7191,109869.0
2017-02-10 14:40:00,53.61,53.61,53.57,53.58,103652.0,42.7191,42.7191,42.6873,42.6952,103652.0
2017-02-10 14:50:00,53.58,53.59,53.54,53.55,126927.0,42.6952,42.7032,42.6634,42.6713,126927.0
2017-02-10 15:00:00,53.55,53.58,53.54,53.58,131046.0,42.6713,42.6952,42.6634,42.6952,131046.0
2017-02-10 15:10:00,53.58,53.59,53.56,53.58,125695.0,42.6952,42.7032,42.6793,42.6952,125695.0
2017-02-10 15:20:00,53.58,53.6,53.56,53.6,140806.0,42.6952,42.7112,42.6793,42.7112,140806.0
2017-02-10 15:30:00,53.6,53.65,53.59,53.64,264791.0,42.7112,42.751,42.7032,42.743,264791.0
2017-02-10 15:40:00,53.64,53.65,53.62,53.64,260127.0,42.743,42.751,42.7271,42.743,260127.0
2017-02-10 15:50:00,53.64,53.65,53.58,53.58,1000549.0,42.743,42.751,42.6952,42.6952,1000549.0
2017-02-13 09:30:00,53.7,53.77,53.5,53.52,334873.0,42.7909,42.8466,42.6315,42.6474,334873.0
2017-02-13 09:40:00,53.52,53.56,53.48,53.5,194612.0,42.6474,42.6793,42.6156,42.6315,194612.0
2017-02-13 09:50:00,53.5,53.53,53.48,53.5,372599.0,42.6315,42.6554,42.6156,42.6315,372599.0
2017-02-13 10:00:00,53.51,53.53,53.47,53.51,190108.0,42.6395,42.6554,42.6076,42.6395,190108.0
2017-02-13 10:10:00,53.52,53.55,53.5,53.53,220532.0,42.6474,42.6713,42.6315,42.6554,220532.0
2017-02-13 10:20:00,53.52,53.58,53.52,53.57,125336.0,42.6474,42.6952,42.6474,42.6873,125336.0
2017-02-13 10:30:00,53.56,53.58,53.54,53.57,215125.0,42.6793,42.6952,42.6634,42.6873,215125.0
2017-02-13 10:40:00,53.56,53.6,53.55,53.57,96221.0,42.6793,42.7112,42.6713,42.6873,96221.0
2017-02-13 10:50:00,53.57,53.57,53.54,53.55,93754.0,42.6873,42.6873,42.6634,42.6713,93754.0
2017-02-13 11:00:00,53.55,53.58,53.55,53.55,84432.0,42.6713,42.6952,42.6713,42.6713,84432.0
2017-02-13 11:10:00,53.56,53.57,53.54,53.57,175383.0,42.6793,42.6873,42.6634,42.6873,175383.0
2017-02-13 11:20:00,53.57,53.58,53.56,53.57,128196.0,42.6873,42.6952,42.6793,42.6873,128196.0
2017-02-13 11:30:00,53.57,53.61,53.56,53.61,84892.0,42.6873,42.7191,42.6793,42.7191,84892.0
2017-02-13 11:40:00,53.61,53.63,53.6,53.61,128108.0,42.7191,42.7351,42.7112,42.7191,128108.0
2017-02-13 11:50:00,53.61,53.61,53.57,53.58,87390.0,42.7191,42.7191,42.6873,42.6952,87390.0
2017-02-13 12:00:00,53.58,53.62,53.57,53.61,52375.0,42.6952,42.7271,42.6873,42.7191,52375.0
2017-02-13 12:10:00,53.62,53.62,53.6,53.61,105481.0,42.7271,42.7271,42.7112,42.7191,105481.0
2017-02-13 12:20:00,53.61,53.61,53.58,53.59,69841.0,42.7191,42.7191,42.6952,42.7032,69841.0
2017-02-13 12:30:00,53.59,53.6,53.58,53.58,55161.0,42.7032,42.7112,42.6952,42.6952,55161.0
2017-02-13 12:40:00,53.59,53.6,53.58,53.59,58392.0,42.7032,42.7112,42.6952,42.7032,58392.0
2017-02-13 12:50:00,53.59,53.62,53.58,53.6,62626.0,42.7032,42.7271,42.6952,42.7112,62626.0
2017-02-13 13:00:00,53.6,53.61,53.58,53.58,23991.0,42.7112,42.7191,42.6952,42.6952,23991.0
2017-02-13 13:10:00,53.59,53.6,53.58,53.6,92097.0,42.7032,42.7112,42.6952,42.7112,92097.0
2017-02-13 13:20:00,53.6,53.63,53.59,53.62,50502.0,42.7112,42.7351,42.7032,42.7271,50502.0
2017-02-13 13:30:00,53.63,53.65,53.61,53.63,127391.0,42.7351,42.751,42.7191,42.7351,127391.0
2017-02-13 13:40:00,53.64,53.64,53.61,53.62,128184.0,42.743,42.743,42.7191,42.7271,128184.0
2017-02-13 13:50:00,53.61,53.63,53.61,53.62,35465.0,42.7191,42.7351,42.7191,42.7271,35465.0
2017-02-13 14:00:00,53.62,53.63,53.61,53.63,56173.0,42.7271,42.7351,42.7191,42.7351,56173.0
2017-02-13 14:10:00,53.63,53.64,53.61,53.63,71868.0,42.7351,42.743,42.7191,42.7351,71868.0
2017-02-13 14:20:00,53.63,53.66,53.63,53.64,98592.0,42.7351,42.759,42.7351,42.743,98592.0
2017-02-13 14:30:00,53.64,53.65,53.63,53.64,49091.0,42.743,42.751,42.7351,42.743,49091.0
2017-02-13 14:40:00,53.65,53.65,53.63,53.63,70504.0,42.751,42.751,42.7351,42.7351,70504.0
2017-02-13 14:50:00,53.63,53.65,53.62,53.63,66376.0,42.7351,42.751,42.7271,42.7351,66376.0
2017-02-13 15:00:00,53.62,53.65,53.62,53.65,179399.0,42.7271,42.751,42.7271,42.751,179399.0
2017-02-13 15:10:00,53.64,53.65,53.63,53.63,91626.0,42.743,42.751,42.7351,42.7351,91626.0
2017-02-13 15:20:00,53.64,53.64,53.6,53.63,339017.0,42.743,42.743,42.7112,42.7351,339017.0
2017-02-13 15:30:00,53.63,53.66,53.62,53.65,829404.0,42.7351,42.759,42.7271,42.751,829404.0
2017-02-13 15:40:00,53.64,53.65,53.61,53.62,324142.0,42.743,42.751,42.7191,42.7271,324142.0
2017-02-13 15:50:00,53.62,53.62,53.57,53.6,1165439.0,42.7271,42.7271,42.6873,42.7112,1165439.0
2017-02-14 09:30:00,53.52,53.61,53.43,53.54,419607.0,42.6474,42.7191,42.5757,42.6634,419607.0
2017-02-14 09:40:00,53.54,53.57,53.5,53.54,319804.0,42.6634,42.6873,42.6315,42.6634,319804.0
2017-02-14 09:50:00,53.55,53.58,53.52,53.57,252854.0,42.6713,42.6952,42.6474,42.6873,252854.0
2017-02-14 10:00:00,53.57,53.57,53.46,53.46,377414.0,42.6873,42.6873,42.5996,42.5996,377414.0
2017-02-14 10:10:00,53.47,53.49,53.43,53.46,203192.0,42.6076,42.6235,42.5757,42.5996,203192.0
2017-02-14 10:20:00,53.46,53.49,53.43,53.48,346535.0,42.5996,42.6235,42.5757,42.6156,346535.0
2017-02-14 10:30:00,53.48,53.49,53.37,53.38,474895.0,42.6156,42.6235,42.5279,42.5359,474895.0
2017-02-14 10:40:00,53.37,53.38,53.33,53.34,480922.0,42.5279,42.5359,42.496,42.504,480922.0
2017-02-14 10:50:00,53.35,53.35,53.3,53.34,335743.0,42.512,42.512,42.4721,42.504,335743.0
2017-02-14 11:00:00,53.34,53.35,53.3,53.35,192275.0,42.504,42.512,42.4721,42.512,192275.0
2017-02-14 11:10:00,53.35,53.4,53.34,53.4,189448.0,42.512,42.5518,42.504,42.5518,189448.0
2017-02-14 11:20:00,53.4,53.41,53.37,53.4,169210.0,42.5518,42.5598,42.5279,42.5518,169210.0
2017-02-14 11:30:00,53.41,53.44,53.38,53.42,238492.0,42.5598,42.5837,42.5359,42.5677,238492.0
2017-02-14 11:40:00,53.43,53.46,53.41,53.45,178580.0,42.5757,42.5996,42.5598,42.5916,178580.0
2017-02-14 11:50:00,53.45,53.51,53.44,53.49,101397.0,42.5916,42.6395,42.5837,42.6235,101397.0
2017-02-14 12:00:00,53.49,53.5,53.47,53.48,164712.0,42.6235,42.6315,42.6076,42.6156,164712.0
2017-02-14 12:10:00,53.47,53.48,53.46,53.46,146489.0,42.6076,42.6156,42.5996,42.5996,146489.0
2017-02-14 12:20:00,53.46,53.49,53.45,53.49,101552.0,42.5996,42.6235,42.5916,42.6235,101552.0
2017-02-14 12:30:00,53.48,53.52,53.48,53.5,126185.0,42.6156,42.6474,42.6156,42.6315,126185.0
2017-02-14 12:40:00,53.5,53.52,53.5,53.52,88636.0,42.6315,42.6474,42.6315,42.6474,88636.0
2017-02-14 12:50:00,53.52,53.57,53.51,53.55,96206.0,42.6474,42.6873,42.6395,42.6713,96206.0
2017-02-14 13:00:00,53.55,53.61,53.54,53.6,59320.0,42.6713,42.7191,42.6634,42.7112,59320.0
2017-02-14 13:10:00,53.59,53.6,53.58,53.59,115370.0,42.7032,42.7112,42.6952,42.7032,115370.0
2017-02-14 13:20:00,53.59,53.61,53.57,53.61,59831.0,42.7032,42.7191,42.6873,42.7191,59831.0
2017-02-14 13:30:00,53.61,53.62,53.58,53.61,80123.0,42.7191,42.7271,42.6952,42.7191,80123.0
2017-02-14 13:40:00,53.61,53.64,53.6,53.63,143237.0,42.7191,42.743,42.7112,42.7351,143237.0
2017-02-14 13:50:00,53.64,53.68,53.62,53.67,212916.0,42.743,42.7749,42.7271,42.767,212916.0
2017-02-14 14:00:00,53.66,53.7,53.66,53.7,171125.0,42.759,42.7909,42.759,42.7909,171125.0
2017-02-14 14:10:00,53.7,53.7,53.66,53.69,215452.0,42.7909,42.7909,42.759,42.7829,215452.0
2017-02-14 14:20:00,53.7,53.73,53.67,53.69,403434.0,42.7909,42.8148,42.767,42.7829,403434.0
2017-02-14 14:30:00,53.68,53.69,53.65,53.66,202753.0,42.7749,42.7829,42.751,42.759,202753.0
2017-02-14 14:40:00,53.66,53.66,53.63,53.65,119243.0,42.759,42.759,42.7351,42.751,119243.0
2017-02-14 14:50:00,53.65,53.65,53.62,53.63,82288.0,42.751,42.751,42.7271,42.7351,82288.0
2017-02-14 15:00:00,53.63,53.66,53.63,53.63,114361.0,42.7351,42.759,42.7351,42.7351,114361.0
2017-02-14 15:10:00,53.63,53.64,53.61,53.63,224181.0,42.7351,42.743,42.7191,42.7351,224181.0
2017-02-14 15:20:00,53.63,53.64,53.58,53.6,341027.0,42.7351,42.743,42.6952,42.7112,341027.0
2017-02-14 15:30:00,53.59,53.6,53.55,53.58,760508.0,42.7032,42.7112,42.6713,42.6952,760508.0
2017-02-14 15:40:00,53.59,53.61,53.58,53.6,784904.0,42.7032,42.7191,42.6952,42.7112,784904.0
2017-02-14 15:50:00,53.61,53.66,53.6,53.65,532571.0,42.7191,42.759,42.7112,42.751,532571.0
2017-02-15 09:30:00,53.75,53.76,53.64,53.67,2323876.0,42.8307,42.8387,42.743,42.767,2323876.0
2017-02-15 09:40:00,53.66,53.77,53.66,53.73,472993.0,42.759,42.8466,42.759,42.8148,472993.0
2017-02-15 09:50:00,53.73,53.84,53.73,53.82,194750.0,42.8148,42.9024,42.8148,42.8865,194750.0
2017-02-15 10:00:00,53.83,53.9,53.82,53.89,282349.0,42.8944,42.9502,42.8865,42.9423,282349.0
2017-02-15 10:10:00,53.89,53.93,53.88,53.9,366577.0,42.9423,42.9741,42.9343,42.9502,366577.0
2017-02-15 10:20:00,53.89,53.95,53.86,53.87,173347.0,42.9423,42.9901,42.9184,42.9263,173347.0
2017-02-15 10:30:00,53.86,53.9,53.85,53.9,162649.0,42.9184,42.9502,42.9104,42.9502,162649.0
2017-02-15 10:40:00,53.9,53.94,53.89,53.94,121939.0,42.9502,42.9821,42.9423,42.9821,121939.0
2017-02-15 10:50:00,53.93,53.94,53.89,53.91,138764.0,42.9741,42.9821,42.9423,42.9582,138764.0
2017-02-15 11:00:00,53.91,53.97,53.91,53.94,174928.0,42.9582,43.006,42.9582,42.9821,174928.0
2017-02-15 11:10:00,53.94,53.99,53.93,53.98,137836.0,42.9821,43.0219,42.9741,43.014,137836.0
2017-02-15 11:20:00,53.98,53.99,53.91,53.92,145465.0,43.014,43.0219,42.9582,42.9662,145465.0
2017-02-15 11:30:00,53.93,53.95,53.9,53.92,189145.0,42.9741,42.9901,42.9502,42.9662,189145.0
2017-02-15 11:40:00,53.92,53.96,53.92,53.95,328898.0,42.9662,42.998,42.9662,42.9901,328898.0
2017-02-15 11:50:00,53.95,53.96,53.93,53.93,150639.0,42.9901,42.998,42.9741,42.9741,150639.0
2017-02-15 12:00:00,53.94,53.96,53.91,53.91,115436.0,42.9821,42.998,42.9582,42.9582,115436.0
2017-02-15 12:10:00,53.91,53.93,53.9,53.91,120953.0,42.9582,42.9741,42.9502,42.9582,120953.0
2017-02-15 12:20:00,53.91,53.94,53.9,53.91,121506.0,42.9582,42.9821,42.9502,42.9582,121506.0
2017-02-15 12:30:00,53.91,53.96,53.91,53.94,115446.0,42.9582,42.998,42.9582,42.9821,115446.0
2017-02-15 12:40:00,53.94,53.95,53.91,53.93,122591.0,42.9821,42.9901,42.9582,42.9741,122591.0
2017-02-15 12:50:00,53.93,53.96,53.92,53.94,137901.0,42.9741,42.998,42.9662,42.9821,137901.0
2017-02-15 13:00:00,53.94,53.99,53.94,53.98,143928.0,42.9821,43.0219,42.9821,43.014,143928.0
2017-02-15 13:10:00,53.98,53.98,53.92,53.94,99375.0,43.014,43.014,42.9662,42.9821,99375.0
2017-02-15 13:20:00,53.94,53.96,53.93,53.95,77609.0,42.9821,42.998,42.9741,42.9901,77609.0
2017-02-15 13:30:00,53.95,53.97,53.94,53.95,89344.0,42.9901,43.006,42.9821,42.9901,89344.0
2017-02-15 13:40:00,53.94,53.97,53.94,53.95,73534.0,42.9821,43.006,42.9821,42.9901,73534.0
2017-02-15 13:50:00,53.96,54.0,53.95,53.97,112523.0,42.998,43.0299,42.9901,43.006,112523.0
2017-02-15 14:00:00,53.97,54.02,53.97,54.01,136086.0,43.006,43.0458,43.006,43.0379,136086.0
2017-02-15 14:10:00,54.01,54.03,53.98,53.99,562421.0,43.0379,43.0538,43.014,43.0219,562421.0
2017-02-15 14:20:00,53.98,54.0,53.97,54.0,205423.0,43.014,43.0299,43.006,43.0299,205423.0
2017-02-15 14:30:00,54.0,54.02,53.99,54.0,178663.0,43.0299,43.0458,43.0219,43.0299,178663.0
2017-02-15 14:40:00,54.0,54.02,54.0,54.02,427042.0,43.0299,43.0458,43.0299,43.0458,427042.0
2017-02-15 14:50:00,54.02,54.05,54.01,54.05,215945.0,43.0458,43.0698,43.0379,43.0698,215945.0
2017-02-15 15:00:00,54.05,54.06,54.03,54.05,279719.0,43.0698,43.0777,43.0538,43.0698,279719.0
2017-02-15 15:10:00,54.05,54.12,54.05,54.12,412050.0,43.0698,43.1255,43.0698,43.1255,412050.0
2017-02-15 15:20:00,54.11,54.16,54.11,54.15,375484.0,43.1176,43.1574,43.1176,43.1494,375484.0
2017-02-15 15:30:00,54.14,54.15,54.11,54.12,473235.0,43.1415,43.1494,43.1176,43.1255,473235.0
2017-02-15 15:40:00,54.11,54.13,54.11,54.12,874129.0,43.1176,43.1335,43.1176,43.1255,874129.0
2017-02-15 15:50:00,54.11,54.12,54.08,54.1,821074.0,43.1176,43.1255,43.0937,43.1096,821074.0
2017-02-16 09:30:00,54.06,54.21,54.03,54.11,262028.0,43.0777,43.1973,43.0538,43.1176,262028.0
2017-02-16 09:40:00,54.12,54.12,53.81,53.84,1680742.0,43.1255,43.1255,42.8785,42.9024,1680742.0
2017-02-16 09:50:00,53.84,53.95,53.83,53.94,948778.0,42.9024,42.9901,42.8944,42.9821,948778.0
2017-02-16 10:00:00,53.94,53.97,53.89,53.92,199016.0,42.9821,43.006,42.9423,42.9662,199016.0
2017-02-16 10:10:00,53.92,53.95,53.9,53.92,312535.0,42.9662,42.9901,42.9502,42.9662,312535.0
2017-02-16 10:20:00,53.92,53.98,53.91,53.98,436417.0,42.9662,43.014,42.9582,43.014,436417.0
2017-02-16 10:30:00,53.98,54.07,53.96,54.05,205213.0,43.014,43.0857,42.998,43.0698,205213.0
2017-02-16 10:40:00,54.06,54.07,53.98,54.01,468656.0,43.0777,43.0857,43.014,43.0379,468656.0
2017-02-16 10:50:00,54.0,54.01,53.93,53.98,242031.0,43.0299,43.0379,42.9741,43.014,242031.0
2017-02-16 11:00:00,53.99,53.99,53.93,53.97,141401.0,43.0219,43.0219,42.9741,43.006,141401.0
2017-02-16 11:10:00,53.97,54.02,53.93,54.02,190609.0,43.006,43.0458,42.9741,43.0458,190609.0
2017-02-16 11:20:00,54.01,54.06,54.0,54.05,132941.0,43.0379,43.0777,43.0299,43.0698,132941.0
2017-02-16 11:30:00,54.05,54.06,54.02,54.02,103562.0,43.0698,43.0777,43.0458,43.0458,103562.0
2017-02-16 11:40:00,54.02,54.08,54.02,54.08,133033.0,43.0458,43.0937,43.0458,43.0937,133033.0
2017-02-16 11:50:00,54.09,54.12,54.08,54.11,143591.0,43.1016,43.1255,43.0937,43.1176,143591.0
2017-02-16 12:00:00,54.11,54.12,54.04,54.04,131126.0,43.1176,43.1255,43.0618,43.0618,131126.0
2017-02-16 12:10:00,54.04,54.1,54.04,54.07,131480.0,43.0618,43.1096,43.0618,43.0857,131480.0
2017-02-16 12:20:00,54.08,54.1,54.05,54.05,70931.0,43.0937,43.1096,43.0698,43.0698,70931.0
2017-02-16 12:30:00,54.05,54.08,54.03,54.07,95216.0,43.0698,43.0937,43.0538,43.0857,95216.0
2017-02-16 12:40:00,54.07,54.09,54.06,54.09,105552.0,43.0857,43.1016,43.0777,43.1016,105552.0
2017-02-16 12:50:00,54.09,54.15,54.09,54.12,101697.0,43.1016,43.1494,43.1016,43.1255,101697.0
2017-02-16 13:00:00,54.12,54.13,54.09,54.13,113772.0,43.1255,43.1335,43.1016,43.1335,113772.0
2017-02-16 13:10:00,54.13,54.13,54.09,54.12,67199.0,43.1335,43.1335,43.1016,43.1255,67199.0
2017-02-16 13:20:00,54.12,54.15,54.1,54.13,145882.0,43.1255,43.1494,43.1096,43.1335,145882.0
2017-02-16 13:30:00,54.13,54.13,54.07,54.11,92970.0,43.1335,43.1335,43.0857,43.1176,92970.0
2017-02-16 13:40:00,54.11,54.12,54.07,54.1,81337.0,43.1176,43.1255,43.0857,43.1096,81337.0
2017-02-16 13:50:00,54.09,54.11,54.07,54.08,318568.0,43.1016,43.1176,43.0857,43.0937,318568.0
2017-02-16 14:00:00,54.07,54.1,54.07,54.08,89312.0,43.0857,43.1096,43.0857,43.0937,89312.0
2017-02-16 14:10:00,54.08,54.09,54.04,54.05,83935.0,43.0937,43.1016,43.0618,43.0698,83935.0
2017-02-16 14:20:00,54.04,54.06,54.02,54.05,304341.0,43.0618,43.0777,43.0458,43.0698,304341.0
2017-02-16 14:30:00,54.05,54.07,54.03,54.04,110475.0,43.0698,43.0857,43.0538,43.0618,110475.0
2017-02-16 14:40:00,54.04,54.06,54.03,54.04,180994.0,43.0618,43.0777,43.0538,43.0618,180994.0
2017-02-16 14:50:00,54.04,54.08,54.03,54.08,383937.0,43.0618,43.0937,43.0538,43.0937,383937.0
2017-02-16 15:00:00,54.07,54.09,54.06,54.07,123423.0,43.0857,43.1016,43.0777,43.0857,123423.0
2017-02-16 15:10:00,54.07,54.09,54.06,54.08,97604.0,43.0857,43.1016,43.0777,43.0937,97604.0
2017-02-16 15:20:00,54.08,54.1,54.06,54.07,129011.0,43.0937,43.1096,43.0777,43.0857,129011.0
2017-02-16 15:30:00,54.07,54.12,54.06,54.1,294106.0,43.0857,43.1255,43.0777,43.1096,294106.0
2017-02-16 15:40:00,54.1,54.13,54.09,54.13,460501.0,43.1096,43.1335,43.1016,43.1335,460501.0
2017-02-16 15:50:00,54.12,54.17,54.12,54.15,1084713.0,43.1255,43.1654,43.1255,43.1494,1084713.0
2017-02-17 09:30:00,54.03,54.33,53.92,54.28,1105936.0,43.0538,43.2929,42.9662,43.253,1105936.0
2017-02-17 09:40:00,54.29,54.37,54.27,54.33,882186.0,43.261,43.3247,43.2451,43.2929,882186.0
2017-02-17 09:50:00,54.33,54.38,54.31,54.36,529575.0,43.2929,43.3327,43.2769,43.3168,529575.0
2017-02-17 10:00:00,54.35,54.41,54.35,54.39,470150.0,43.3088,43.3566,43.3088,43.3407,470150.0
2017-02-17 10:10:00,54.39,54.49,54.38,54.46,484572.0,43.3407,43.4204,43.3327,43.3965,484572.0
2017-02-17 10:20:00,54.46,54.47,54.37,54.43,611371.0,43.3965,43.4044,43.3247,43.3726,611371.0
2017-02-17 10:30:00,54.43,54.46,54.41,54.45,367051.0,43.3726,43.3965,43.3566,43.3885,367051.0
2017-02-17 10:40:00,54.45,54.52,54.45,54.52,162627.0,43.3885,43.4443,43.3885,43.4443,162627.0
2017-02-17 10:50:00,54.51,54.52,54.45,54.47,599691.0,43.4363,43.4443,43.3885,43.4044,599691.0
2017-02-17 11:00:00,54.48,54.48,54.39,54.39,232135.0,43.4124,43.4124,43.3407,43.3407,232135.0
2017-02-17 11:10:00,54.4,54.42,54.32,54.32,233068.0,43.3487,43.3646,43.2849,43.2849,233068.0
2017-02-17 11:20:00,54.32,54.37,54.31,54.36,222380.0,43.2849,43.3247,43.2769,43.3168,222380.0
2017-02-17 11:30:00,54.36,54.36,54.32,54.33,59664.0,43.3168,43.3168,43.2849,43.2929,59664.0
2017-02-17 11:40:00,54.32,54.33,54.28,54.29,95897.0,43.2849,43.2929,43.253,43.261,95897.0
2017-02-17 11:50:00,54.28,54.34,54.27,54.29,422129.0,43.253,43.3008,43.2451,43.261,422129.0
2017-02-17 12:00:00,54.3,54.33,54.28,54.32,91906.0,43.269,43.2929,43.253,43.2849,91906.0
2017-02-17 12:10:00,54.32,54.33,54.28,54.32,189543.0,43.2849,43.2929,43.253,43.2849,189543.0
2017-02-17 12:20:00,54.31,54.37,54.31,54.36,83136.0,43.2769,43.3247,43.2769,43.3168,83136.0
2017-02-17 12:30:00,54.36,54.37,54.33,54.34,64219.0,43.3168,43.3247,43.2929,43.3008,64219.0
2017-02-17 12:40:00,54.34,54.35,54.32,54.33,54353.0,43.3008,43.3088,43.2849,43.2929,54353.0
2017-02-17 12:50:00,54.34,54.35,54.32,54.34,47780.0,43.3008,43.3088,43.2849,43.3008,47780.0
2017-02-17 13:00:00,54.34,54.34,54.27,54.29,104621.0,43.3008,43.3008,43.2451,43.261,104621.0
2017-02-17 13:10:00,54.3,54.3,54.28,54.29,174663.0,43.269,43.269,43.253,43.261,174663.0
2017-02-17 13:20:00,54.29,54.32,54.29,54.32,52659.0,43.261,43.2849,43.261,43.2849,52659.0
2017-02-17 13:30:00,54.32,54.35,54.31,54.34,248127.0,43.2849,43.3088,43.2769,43.3008,248127.0
2017-02-17 13:40:00,54.34,54.38,54.33,54.37,155666.0,43.3008,43.3327,43.2929,43.3247,155666.0
2017-02-17 13:50:00,54.37,54.4,54.36,54.38,127570.0,43.3247,43.3487,43.3168,43.3327,127570.0
2017-02-17 14:00:00,54.38,54.39,54.36,54.39,71943.0,43.3327,43.3407,43.3168,43.3407,71943.0
2017-02-17 14:10:00,54.39,54.43,54.38,54.42,92468.0,43.3407,43.3726,43.3327,43.3646,92468.0
2017-02-17 14:20:00,54.42,54.46,54.4,54.45,176947.0,43.3646,43.3965,43.3487,43.3885,176947.0
2017-02-17 14:30:00,54.45,54.45,54.42,54.43,108093.0,43.3885,43.3885,43.3646,43.3726,108093.0
2017-02-17 14:40:00,54.42,54.44,54.41,54.43,124059.0,43.3646,43.3805,43.3566,43.3726,124059.0
2017-02-17 14:50:00,54.44,54.44,54.4,54.41,202149.0,43.3805,43.3805,43.3487,43.3566,202149.0
2017-02-17 15:00:00,54.41,54.43,54.41,54.43,82683.0,43.3566,43.3726,43.3566,43.3726,82683.0
2017-02-17 15:10:00,54.42,54.48,54.41,54.48,427229.0,43.3646,43.4124,43.3566,43.4124,427229.0
2017-02-17 15:20:00,54.48,54.5,54.46,54.5,457713.0,43.4124,43.4283,43.3965,43.4283,457713.0
2017-02-17 15:30:00,54.5,54.51,54.44,54.45,542643.0,43.4283,43.4363,43.3805,43.3885,542643.0
2017-02-17 15:40:00,54.45,54.5,54.44,54.45,920586.0,43.3885,43.4283,43.3805,43.3885,920586.0
2017-02-17 15:50:00,54.45,54.49,54.44,54.48,1017605.0,43.3885,43.4204,43.3805,43.4124,1017605.0
2017-02-21 09:30:00,54.62,54.71,54.56,54.68,691560.0,43.524,43.5957,43.4761,43.5718,691560.0
2017-02-21 09:40:00,54.68,54.76,54.66,54.73,191210.0,43.5718,43.6355,43.5558,43.6116,191210.0
2017-02-21 09:50:00,54.73,54.92,54.72,54.92,443458.0,43.6116,43.763,43.6036,43.763,443458.0
2017-02-21 10:00:00,54.93,54.96,54.88,54.96,303632.0,43.771,43.7949,43.7311,43.7949,303632.0
2017-02-21 10:10:00,54.96,55.07,54.96,55.04,885094.0,43.7949,43.8825,43.7949,43.8586,885094.0
2017-02-21 10:20:00,55.04,55.05,54.96,54.96,130235.0,43.8586,43.8666,43.7949,43.7949,130235.0
2017-02-21 10:30:00,54.95,54.98,54.9,54.91,139374.0,43.7869,43.8108,43.7471,43.755,139374.0
2017-02-21 10:40:00,54.91,55.0,54.9,55.0,136581.0,43.755,43.8268,43.7471,43.8268,136581.0
2017-02-21 10:50:00,55.0,55.01,54.96,54.96,119980.0,43.8268,43.8347,43.7949,43.7949,119980.0
2017-02-21 11:00:00,54.96,54.96,54.91,54.93,207594.0,43.7949,43.7949,43.755,43.771,207594.0
2017-02-21 11:10:00,54.94,54.95,54.91,54.93,75142.0,43.779,43.7869,43.755,43.771,75142.0
2017-02-21 11:20:00,54.93,54.93,54.82,54.87,219178.0,43.771,43.771,43.6833,43.7232,219178.0
2017-02-21 11:30:00,54.87,54.88,54.84,54.86,257626.0,43.7232,43.7311,43.6993,43.7152,257626.0
2017-02-21 11:40:00,54.86,54.89,54.84,54.87,172024.0,43.7152,43.7391,43.6993,43.7232,172024.0
2017-02-21 11:50:00,54.87,54.89,54.86,54.88,93905.0,43.7232,43.7391,43.7152,43.7311,93905.0
2017-02-21 12:00:00,54.88,54.91,54.85,54.88,154420.0,43.7311,43.755,43.7072,43.7311,154420.0
2017-02-21 12:10:00,54.88,54.9,54.87,54.87,78862.0,43.7311,43.7471,43.7232,43.7232,78862.0
2017-02-21 12:20:00,54.87,54.91,54.86,54.89,148251.0,43.7232,43.755,43.7152,43.7391,148251.0
2017-02-21 12:30:00,54.9,54.9,54.88,54.89,308475.0,43.7471,43.7471,43.7311,43.7391,308475.0
2017-02-21 12:40:00,54.89,54.89,54.86,54.89,58895.0,43.7391,43.7391,43.7152,43.7391,58895.0
2017-02-21 12:50:00,54.88,54.9,54.85,54.85,67463.0,43.7311,43.7471,43.7072,43.7072,67463.0
2017-02-21 13:00:00,54.86,54.89,54.85,54.88,157413.0,43.7152,43.7391,43.7072,43.7311,157413.0
2017-02-21 13:10:00,54.88,54.91,54.87,54.91,142832.0,43.7311,43.755,43.7232,43.755,142832.0
2017-02-21 13:20:00,54.91,54.92,54.89,54.92,213085.0,43.755,43.763,43.7391,43.763,213085.0
2017-02-21 13:30:00,54.92,54.93,54.87,54.88,171055.0,43.763,43.771,43.7232,43.7311,171055.0
2017-02-21 13:40:00,54.88,54.89,54.86,54.89,254754.0,43.7311,43.7391,43.7152,43.7391,254754.0
2017-02-21 13:50:00,54.89,54.9,54.86,54.9,101523.0,43.7391,43.7471,43.7152,43.7471,101523.0
2017-02-21 14:00:00,54.9,54.91,54.87,54.89,100530.0,43.7471,43.755,43.7232,43.7391,100530.0
2017-02-21 14:10:00,54.89,54.91,54.88,54.9,100597.0,43.7391,43.755,43.7311,43.7471,100597.0
2017-02-21 14:20:00,54.89,54.9,54.87,54.89,99553.0,43.7391,43.7471,43.7232,43.7391,99553.0
2017-02-21 14:30:00,54.89,54.9,54.86,54.9,143940.0,43.7391,43.7471,43.7152,43.7471,143940.0
2017-02-21 14:40:00,54.9,54.92,54.88,54.91,156975.0,43.7471,43.763,43.7311,43.755,156975.0
2017-02-21 14:50:00,54.91,54.94,54.89,54.94,246136.0,43.755,43.779,43.7391,43.779,246136.0
2017-02-21 15:00:00,54.94,54.99,54.93,54.97,224367.0,43.779,43.8188,43.771,43.8029,224367.0
2017-02-21 15:10:00,54.97,55.01,54.95,55.0,197060.0,43.8029,43.8347,43.7869,43.8268,197060.0
2017-02-21 15:20:00,55.0,55.04,54.99,55.03,392303.0,43.8268,43.8586,43.8188,43.8507,392303.0
2017-02-21 15:30:00,55.03,55.05,55.0,55.05,283491.0,43.8507,43.8666,43.8268,43.8666,283491.0
2017-02-21 15:40:00,55.05,55.09,55.04,55.08,722006.0,43.8666,43.8985,43.8586,43.8905,722006.0
2017-02-21 15:50:00,55.08,55.09,54.99,55.01,1922512.0,43.8905,43.8985,43.8188,43.8347,1922512.0
2017-02-22 09:30:00,54.9,54.99,54.86,54.89,655476.0,43.7471,43.8188,43.7152,43.7391,655476.0
2017-02-22 09:40:00,54.89,54.97,54.88,54.95,640235.0,43.7391,43.8029,43.7311,43.7869,640235.0
2017-02-22 09:50:00,54.95,54.98,54.9,54.93,212122.0,43.7869,43.8108,43.7471,43.771,212122.0
2017-02-22 10:00:00,54.93,54.97,54.86,54.9,173706.0,43.771,43.8029,43.7152,43.7471,173706.0
2017-02-22 10:10:00,54.9,54.98,54.9,54.97,157668.0,43.7471,43.8108,43.7471,43.8029,157668.0
2017-02-22 10:20:00,54.97,54.98,54.92,54.93,119653.0,43.8029,43.8108,43.763,43.771,119653.0
2017-02-22 10:30:00,54.93,54.98,54.93,54.98,116874.0,43.771,43.8108,43.771,43.8108,116874.0
2017-02-22 10:40:00,54.97,54.97,54.88,54.88,107829.0,43.8029,43.8029,43.7311,43.7311,107829.0
2017-02-22 10:50:00,54.89,54.91,54.87,54.88,62099.0,43.7391,43.755,43.7232,43.7311,62099.0
2017-02-22 11:00:00,54.88,54.91,54.86,54.86,831505.0,43.7311,43.755,43.7152,43.7152,831505.0
2017-02-22 11:10:00,54.87,54.89,54.83,54.88,75531.0,43.7232,43.7391,43.6913,43.7311,75531.0
2017-02-22 11:20:00,54.87,54.89,54.85,54.88,90535.0,43.7232,43.7391,43.7072,43.7311,90535.0
2017-02-22 11:30:00,54.88,54.89,54.82,54.83,75485.0,43.7311,43.7391,43.6833,43.6913,75485.0
2017-02-22 11:40:00,54.83,54.87,54.83,54.86,270192.0,43.6913,43.7232,43.6913,43.7152,270192.0
2017-02-22 11:50:00,54.87,54.9,54.85,54.87,78244.0,43.7232,43.7471,43.7072,43.7232,78244.0
2017-02-22 12:00:00,54.87,54.92,54.85,54.89,109658.0,43.7232,43.763,43.7072,43.7391,109658.0
2017-02-22 12:10:00,54.89,54.92,54.88,54.91,96968.0,43.7391,43.763,43.7311,43.755,96968.0
2017-02-22 12:20:00,54.92,54.92,54.88,54.9,149018.0,43.763,43.763,43.7311,43.7471,149018.0
2017-02-22 12:30:00,54.9,54.92,54.88,54.92,120140.0,43.7471,43.763,43.7311,43.763,120140.0
2017-02-22 12:40:00,54.91,54.93,54.89,54.93,64112.0,43.755,43.771,43.7391,43.771,64112.0
2017-02-22 12:50:00,54.93,54.93,54.9,54.9,45090.0,43.771,43.771,43.7471,43.7471,45090.0
2017-02-22 13:00:00,54.91,54.95,54.9,54.92,280359.0,43.755,43.7869,43.7471,43.763,280359.0
2017-02-22 13:10:00,54.92,54.95,54.91,54.93,96513.0,43.763,43.7869,43.755,43.771,96513.0
2017-02-22 13:20:00,54.93,54.95,54.92,54.94,36495.0,43.771,43.7869,43.763,43.779,36495.0
2017-02-22 13:30:00,54.95,54.95,54.93,54.95,51365.0,43.7869,43.7869,43.771,43.7869,51365.0
2017-02-22 13:40:00,54.95,54.97,54.94,54.97,122071.0,43.7869,43.8029,43.779,43.8029,122071.0
2017-02-22 13:50:00,54.97,54.98,54.95,54.97,64999.0,43.8029,43.8108,43.7869,43.8029,64999.0
2017-02-22 14:00:00,54.96,55.0,54.93,54.96,159154.0,43.7949,43.8268,43.771,43.7949,159154.0
2017-02-22 14:10:00,54.96,54.98,54.92,54.97,119677.0,43.7949,43.8108,43.763,43.8029,119677.0
2017-02-22 14:20:00,54.96,54.98,54.95,54.98,81366.0,43.7949,43.8108,43.7869,43.8108,81366.0
2017-02-22 14:30:00,54.97,54.98,54.93,54.94,97168.0,43.8029,43.8108,43.771,43.779,97168.0
2017-02-22 14:40:00,54.93,54.95,54.93,54.94,114103.0,43.771,43.7869,43.771,43.779,114103.0
2017-02-22 14:50:00,54.94,55.01,54.93,54.97,231620.0,43.779,43.8347,43.771,43.8029,231620.0
2017-02-22 15:00:00,54.96,55.0,54.96,54.98,413833.0,43.7949,43.8268,43.7949,43.8108,413833.0
2017-02-22 15:10:00,54.98,54.99,54.96,54.98,95679.0,43.8108,43.8188,43.7949,43.8108,95679.0
2017-02-22 15:20:00,54.98,55.03,54.97,55.02,204187.0,43.8108,43.8507,43.8029,43.8427,204187.0
2017-02-22 15:30:00,55.02,55.02,54.96,54.96,148256.0,43.8427,43.8427,43.7949,43.7949,148256.0
2017-02-22 15:40:00,54.96,54.98,54.94,54.94,277429.0,43.7949,43.8108,43.779,43.779,277429.0
2017-02-22 15:50:00,54.95,54.98,54.93,54.95,792079.0,43.7869,43.8108,43.771,43.7869,792079.0
2017-02-23 09:30:00,55.0,55.1,54.98,55.0,409056.0,43.8268,43.9064,43.8108,43.8268,409056.0
2017-02-23 09:40:00,55.0,55.05,54.99,55.04,422982.0,43.8268,43.8666,43.8188,43.8586,422982.0
2017-02-23 09:50:00,55.04,55.08,54.98,54.99,127583.0,43.8586,43.8905,43.8108,43.8188,127583.0
2017-02-23 10:00:00,55.0,55.07,54.97,55.07,167108.0,43.8268,43.8825,43.8029,43.8825,167108.0
2017-02-23 10:10:00,55.06,55.06,55.01,55.01,353193.0,43.8746,43.8746,43.8347,43.8347,353193.0
2017-02-23 10:20:00,55.01,55.02,54.96,54.98,148839.0,43.8347,43.8427,43.7949,43.8108,148839.0
2017-02-23 10:30:00,54.98,55.03,54.96,55.02,158606.0,43.8108,43.8507,43.7949,43.8427,158606.0
2017-02-23 10:40:00,55.02,55.08,55.0,55.07,141155.0,43.8427,43.8905,43.8268,43.8825,141155.0
2017-02-23 10:50:00,55.06,55.1,55.05,55.09,223958.0,43.8746,43.9064,43.8666,43.8985,223958.0
2017-02-23 11:00:00,55.09,55.11,55.05,55.06,133253.0,43.8985,43.9144,43.8666,43.8746,133253.0
2017-02-23 11:10:00,55.06,55.16,55.05,55.16,174580.0,43.8746,43.9543,43.8666,43.9543,174580.0
2017-02-23 11:20:00,55.15,55.17,55.12,55.15,74901.0,43.9463,43.9622,43.9224,43.9463,74901.0
2017-02-23 11:30:00,55.14,55.24,55.13,55.23,412510.0,43.9383,44.018,43.9304,44.01,412510.0
2017-02-23 11:40:00,55.23,55.31,55.23,55.3,360668.0,44.01,44.0738,44.01,44.0658,360668.0
2017-02-23 11:50:00,55.3,55.3,55.27,55.29,172422.0,44.0658,44.0658,44.0419,44.0578,172422.0
2017-02-23 12:00:00,55.29,55.3,55.26,55.29,291853.0,44.0578,44.0658,44.0339,44.0578,291853.0
2017-02-23 12:10:00,55.28,55.31,55.25,55.29,129580.0,44.0499,44.0738,44.026,44.0578,129580.0
2017-02-23 12:20:00,55.29,55.3,55.24,55.24,54268.0,44.0578,44.0658,44.018,44.018,54268.0
2017-02-23 12:30:00,55.24,55.28,55.24,55.26,74228.0,44.018,44.0499,44.018,44.0339,74228.0
2017-02-23 12:40:00,55.25,55.28,55.24,55.28,62654.0,44.026,44.0499,44.018,44.0499,62654.0
2017-02-23 12:50:00,55.28,55.28,55.23,55.25,69166.0,44.0499,44.0499,44.01,44.026,69166.0
2017-02-23 13:00:00,55.25,55.28,55.23,55.27,166070.0,44.026,44.0499,44.01,44.0419,166070.0
2017-02-23 13:10:00,55.27,55.31,55.26,55.3,76670.0,44.0419,44.0738,44.0339,44.0658,76670.0
2017-02-23 13:20:00,55.3,55.3,55.26,55.27,44820.0,44.0658,44.0658,44.0339,44.0419,44820.0
2017-02-23 13:30:00,55.27,55.28,55.24,55.26,63854.0,44.0419,44.0499,44.018,44.0339,63854.0
2017-02-23 13:40:00,55.25,55.26,55.23,55.24,58770.0,44.026,44.0339,44.01,44.018,58770.0
2017-02-23 13:50:00,55.24,55.26,55.22,55.25,106853.0,44.018,44.0339,44.0021,44.026,106853.0
2017-02-23 14:00:00,55.26,55.29,55.25,55.27,206311.0,44.0339,44.0578,44.026,44.0419,206311.0
2017-02-23 14:10:00,55.27,55.27,55.24,55.25,91789.0,44.0419,44.0419,44.018,44.026,91789.0
2017-02-23 14:20:00,55.25,55.28,55.24,55.27,125785.0,44.026,44.0499,44.018,44.0419,125785.0
2017-02-23 14:30:00,55.27,55.28,55.24,55.27,75437.0,44.0419,44.0499,44.018,44.0419,75437.0
2017-02-23 14:40:00,55.27,55.28,55.25,55.28,106918.0,44.0419,44.0499,44.026,44.0499,106918.0
2017-02-23 14:50:00,55.28,55.3,55.27,55.29,134552.0,44.0499,44.0658,44.0419,44.0578,134552.0
2017-02-23 15:00:00,55.28,55.28,55.24,55.25,493380.0,44.0499,44.0499,44.018,44.026,493380.0
2017-02-23 15:10:00,55.25,55.26,55.23,55.26,162211.0,44.026,44.0339,44.01,44.0339,162211.0
2017-02-23 15:20:00,55.25,55.28,55.2,55.2,218851.0,44.026,44.0499,43.9861,43.9861,218851.0
2017-02-23 15:30:00,55.19,55.22,55.12,55.15,420559.0,43.9782,44.0021,43.9224,43.9463,420559.0
2017-02-23 15:40:00,55.15,55.18,55.08,55.11,490963.0,43.9463,43.9702,43.8905,43.9144,490963.0
2017-02-23 15:50:00,55.1,55.12,55.03,55.07,920139.0,43.9064,43.9224,43.8507,43.8825,920139.0
2017-02-24 09:30:00,55.03,55.19,55.02,55.05,482293.0,43.8507,43.9782,43.8427,43.8666,482293.0
2017-02-24 09:40:00,55.05,55.07,54.99,55.0,271620.0,43.8666,43.8825,43.8188,43.8268,271620.0
2017-02-24 09:50:00,55.01,55.07,55.0,55.05,278450.0,43.8347,43.8825,43.8268,43.8666,278450.0
2017-02-24 10:00:00,55.06,55.1,55.02,55.04,222088.0,43.8746,43.9064,43.8427,43.8586,222088.0
2017-02-24 10:10:00,55.04,55.11,55.02,55.1,199181.0,43.8586,43.9144,43.8427,43.9064,199181.0
2017-02-24 10:20:00,55.1,55.11,55.06,55.08,102140.0,43.9064,43.9144,43.8746,43.8905,102140.0
2017-02-24 10:30:00,55.08,55.13,55.04,55.1,230710.0,43.8905,43.9304,43.8586,43.9064,230710.0
2017-02-24 10:40:00,55.11,55.13,55.1,55.12,122852.0,43.9144,43.9304,43.9064,43.9224,122852.0
2017-02-24 10:50:00,55.13,55.17,55.11,55.15,203340.0,43.9304,43.9622,43.9144,43.9463,203340.0
2017-02-24 11:00:00,55.15,55.16,55.11,55.11,202516.0,43.9463,43.9543,43.9144,43.9144,202516.0
2017-02-24 11:10:00,55.12,55.13,55.1,55.11,170126.0,43.9224,43.9304,43.9064,43.9144,170126.0
2017-02-24 11:20:00,55.1,55.12,55.08,55.11,133486.0,43.9064,43.9224,43.8905,43.9144,133486.0
2017-02-24 11:30:00,55.11,55.11,55.07,55.09,162948.0,43.9144,43.9144,43.8825,43.8985,162948.0
2017-02-24 11:40:00,55.09,55.09,55.05,55.08,156254.0,43.8985,43.8985,43.8666,43.8905,156254.0
2017-02-24 11:50:00,55.08,55.11,55.06,55.1,53953.0,43.8905,43.9144,43.8746,43.9064,53953.0
2017-02-24 12:00:00,55.11,55.2,55.1,55.2,259410.0,43.9144,43.9861,43.9064,43.9861,259410.0
2017-02-24 12:10:00,55.2,55.21,55.15,55.15,78208.0,43.9861,43.9941,43.9463,43.9463,78208.0
2017-02-24 12:20:00,55.15,55.2,55.14,55.17,67575.0,43.9463,43.9861,43.9383,43.9622,67575.0
2017-02-24 12:30:00,55.17,55.18,55.15,55.16,110311.0,43.9622,43.9702,43.9463,43.9543,110311.0
2017-02-24 12:40:00,55.16,55.2,55.16,55.19,75787.0,43.9543,43.9861,43.9543,43.9782,75787.0
2017-02-24 12:50:00,55.19,55.19,55.16,55.17,131945.0,43.9782,43.9782,43.9543,43.9622,131945.0
2017-02-24 13:00:00,55.17,55.17,55.1,55.12,145600.0,43.9622,43.9622,43.9064,43.9224,145600.0
2017-02-24 13:10:00,55.12,55.14,55.11,55.13,97851.0,43.9224,43.9383,43.9144,43.9304,97851.0
2017-02-24 13:20:00,55.13,55.15,55.12,55.14,120244.0,43.9304,43.9463,43.9224,43.9383,120244.0
2017-02-24 13:30:00,55.14,55.15,55.1,55.11,136746.0,43.9383,43.9463,43.9064,43.9144,136746.0
2017-02-24 13:40:00,55.12,55.13,55.1,55.12,242587.0,43.9224,43.9304,43.9064,43.9224,242587.0
2017-02-24 13:50:00,55.12,55.13,55.1,55.11,67558.0,43.9224,43.9304,43.9064,43.9144,67558.0
2017-02-24 14:00:00,55.11,55.14,55.1,55.12,95053.0,43.9144,43.9383,43.9064,43.9224,95053.0
2017-02-24 14:10:00,55.12,55.16,55.11,55.15,115157.0,43.9224,43.9543,43.9144,43.9463,115157.0
2017-02-24 14:20:00,55.15,55.15,55.12,55.14,137641.0,43.9463,43.9463,43.9224,43.9383,137641.0
2017-02-24 14:30:00,55.14,55.16,55.13,55.15,125442.0,43.9383,43.9543,43.9304,43.9463,125442.0
2017-02-24 14:40:00,55.14,55.16,55.13,55.15,112537.0,43.9383,43.9543,43.9304,43.9463,112537.0
2017-02-24 14:50:00,55.15,55.17,55.14,55.15,262335.0,43.9463,43.9622,43.9383,43.9463,262335.0
2017-02-24 15:00:00,55.15,55.17,55.12,55.14,171285.0,43.9463,43.9622,43.9224,43.9383,171285.0
2017-02-24 15:10:00,55.14,55.16,55.13,55.15,205934.0,43.9383,43.9543,43.9304,43.9463,205934.0
2017-02-24 15:20:00,55.15,55.2,55.14,55.18,179635.0,43.9463,43.9861,43.9383,43.9702,179635.0
2017-02-24 15:30:00,55.18,55.23,55.18,55.22,411479.0,43.9702,44.01,43.9702,44.0021,411479.0
2017-02-24 15:40:00,55.22,55.29,55.22,55.29,296718.0,44.0021,44.0578,44.0021,44.0578,296718.0
2017-02-24 15:50:00,55.29,55.3,55.25,55.3,730629.0,44.0578,44.0658,44.026,44.0658,730629.0
2017-02-27 09:30:00,55.19,55.19,54.98,55.02,657019.0,43.9782,43.9782,43.8108,43.8427,657019.0
2017-02-27 09:40:00,55.01,55.02,54.94,55.0,568030.0,43.8347,43.8427,43.779,43.8268,568030.0
2017-02-27 09:50:00,54.99,55.1,54.97,55.1,215333.0,43.8188,43.9064,43.8029,43.9064,215333.0
2017-02-27 10:00:00,55.1,55.1,55.01,55.05,157690.0,43.9064,43.9064,43.8347,43.8666,157690.0
2017-02-27 10:10:00,55.05,55.06,55.0,55.02,125052.0,43.8666,43.8746,43.8268,43.8427,125052.0
2017-02-27 10:20:00,55.03,55.06,55.02,55.05,71302.0,43.8507,43.8746,43.8427,43.8666,71302.0
2017-02-27 10:30:00,55.05,55.06,54.98,55.01,192605.0,43.8666,43.8746,43.8108,43.8347,192605.0
2017-02-27 10:40:00,55.01,55.04,54.99,55.02,193704.0,43.8347,43.8586,43.8188,43.8427,193704.0
2017-02-27 10:50:00,55.01,55.02,54.95,54.96,133771.0,43.8347,43.8427,43.7869,43.7949,133771.0
2017-02-27 11:00:00,54.97,55.02,54.96,55.02,238827.0,43.8029,43.8427,43.7949,43.8427,238827.0
2017-02-27 11:10:00,55.02,55.04,54.98,55.04,119141.0,43.8427,43.8586,43.8108,43.8586,119141.0
2017-02-27 11:20:00,55.04,55.04,54.98,55.0,105598.0,43.8586,43.8586,43.8108,43.8268,105598.0
2017-02-27 11:30:00,55.0,55.01,54.96,54.97,109490.0,43.8268,43.8347,43.7949,43.8029,109490.0
2017-02-27 11:40:00,54.97,54.98,54.94,54.96,133810.0,43.8029,43.8108,43.779,43.7949,133810.0
2017-02-27 11:50:00,54.97,54.97,54.92,54.93,93054.0,43.8029,43.8029,43.763,43.771,93054.0
2017-02-27 12:00:00,54.92,54.93,54.91,54.92,143265.0,43.763,43.771,43.755,43.763,143265.0
2017-02-27 12:10:00,54.92,54.94,54.91,54.94,91134.0,43.763,43.779,43.755,43.779,91134.0
2017-02-27 12:20:00,54.94,54.96,54.93,54.95,68035.0,43.779,43.7949,43.771,43.7869,68035.0
2017-02-27 12:30:00,54.96,54.97,54.95,54.96,70809.0,43.7949,43.8029,43.7869,43.7949,70809.0
2017-02-27 12:40:00,54.96,54.97,54.93,54.94,178398.0,43.7949,43.8029,43.771,43.779,178398.0
2017-02-27 12:50:00,54.95,54.96,54.92,54.92,72559.0,43.7869,43.7949,43.763,43.763,72559.0
2017-02-27 13:00:00,54.92,54.95,54.91,54.95,129725.0,43.763,43.7869,43.755,43.7869,129725.0
2017-02-27 13:10:00,54.95,54.95,54.91,54.94,461535.0,43.7869,43.7869,43.755,43.779,461535.0
2017-02-27 13:20:00,54.93,54.96,54.92,54.95,44380.0,43.771,43.7949,43.763,43.7869,44380.0
2017-02-27 13:30:00,54.95,54.96,54.93,54.94,74018.0,43.7869,43.7949,43.771,43.779,74018.0
2017-02-27 13:40:00,54.95,54.97,54.94,54.96,59384.0,43.7869,43.8029,43.779,43.7949,59384.0
2017-02-27 13:50:00,54.96,54.98,54.95,54.97,170524.0,43.7949,43.8108,43.7869,43.8029,170524.0
2017-02-27 14:00:00,54.97,54.98,54.95,54.95,109127.0,43.8029,43.8108,43.7869,43.7869,109127.0
2017-02-27 14:10:00,54.95,54.96,54.93,54.94,101564.0,43.7869,43.7949,43.771,43.779,101564.0
2017-02-27 14:20:00,54.94,54.97,54.93,54.95,248859.0,43.779,43.8029,43.771,43.7869,248859.0
2017-02-27 14:30:00,54.95,54.97,54.94,54.96,228609.0,43.7869,43.8029,43.779,43.7949,228609.0
2017-02-27 14:40:00,54.97,55.01,54.95,55.01,190684.0,43.8029,43.8347,43.7869,43.8347,190684.0
2017-02-27 14:50:00,55.01,55.01,54.98,54.99,296133.0,43.8347,43.8347,43.8108,43.8188,296133.0
2017-02-27 15:00:00,55.0,55.04,54.99,55.02,107131.0,43.8268,43.8586,43.8188,43.8427,107131.0
2017-02-27 15:10:00,55.03,55.03,55.0,55.01,103747.0,43.8507,43.8507,43.8268,43.8347,103747.0
2017-02-27 15:20:00,55.01,55.04,55.0,55.04,269461.0,43.8347,43.8586,43.8268,43.8586,269461.0
2017-02-27 15:30:00,55.04,55.04,55.0,55.02,443319.0,43.8586,43.8586,43.8268,43.8427,443319.0
2017-02-27 15:40:00,55.02,55.02,54.98,54.98,425763.0,43.8427,43.8427,43.8108,43.8108,425763.0
2017-02-27 15:50:00,54.98,55.01,54.97,55.01,1246833.0,43.8108,43.8347,43.8029,43.8347,1246833.0
2017-02-28 09:30:00,54.94,55.0,54.88,54.91,554176.0,43.779,43.8268,43.7311,43.755,554176.0
2017-02-28 09:40:00,54.92,55.04,54.9,55.02,308198.0,43.763,43.8586,43.7471,43.8427,308198.0
2017-02-28 09:50:00,55.02,55.09,55.01,55.08,633040.0,43.8427,43.8985,43.8347,43.8905,633040.0
2017-02-28 10:00:00,55.07,55.12,55.07,55.08,497483.0,43.8825,43.9224,43.8825,43.8905,497483.0
2017-02-28 10:10:00,55.09,55.15,55.08,55.11,233827.0,43.8985,43.9463,43.8905,43.9144,233827.0
2017-02-28 10:20:00,55.11,55.14,55.09,55.13,212404.0,43.9144,43.9383,43.8985,43.9304,212404.0
2017-02-28 10:30:00,55.14,55.17,55.13,55.13,120277.0,43.9383,43.9622,43.9304,43.9304,120277.0
2017-02-28 10:40:00,55.14,55.15,55.09,55.11,181791.0,43.9383,43.9463,43.8985,43.9144,181791.0
2017-02-28 10:50:00,55.12,55.13,55.09,55.11,277656.0,43.9224,43.9304,43.8985,43.9144,277656.0
2017-02-28 11:00:00,55.12,55.16,55.1,55.15,384297.0,43.9224,43.9543,43.9064,43.9463,384297.0
2017-02-28 11:10:00,55.16,55.17,55.14,55.16,498786.0,43.9543,43.9622,43.9383,43.9543,498786.0
2017-02-28 11:20:00,55.16,55.2,55.15,55.19,258559.0,43.9543,43.9861,43.9463,43.9782,258559.0
2017-02-28 11:30:00,55.2,55.22,55.18,55.19,591332.0,43.9861,44.0021,43.9702,43.9782,591332.0
2017-02-28 11:40:00,55.18,55.19,55.15,55.16,190176.0,43.9702,43.9782,43.9463,43.9543,190176.0
2017-02-28 11:50:00,55.17,55.17,55.13,55.13,138315.0,43.9622,43.9622,43.9304,43.9304,138315.0
2017-02-28 12:00:00,55.14,55.15,55.11,55.13,108280.0,43.9383,43.9463,43.9144,43.9304,108280.0
2017-02-28 12:10:00,55.13,55.14,55.11,55.14,166192.0,43.9304,43.9383,43.9144,43.9383,166192.0
2017-02-28 12:20:00,55.14,55.15,55.05,55.09,190791.0,43.9383,43.9463,43.8666,43.8985,190791.0
2017-02-28 12:30:00,55.09,55.11,55.08,55.1,466503.0,43.8985,43.9144,43.8905,43.9064,466503.0
2017-02-28 12:40:00,55.11,55.12,55.1,55.12,81015.0,43.9144,43.9224,43.9064,43.9224,81015.0
2017-02-28 12:50:00,55.12,55.16,55.11,55.16,109140.0,43.9224,43.9543,43.9144,43.9543,109140.0
2017-02-28 13:00:00,55.16,55.18,55.14,55.16,390129.0,43.9543,43.9702,43.9383,43.9543,390129.0
2017-02-28 13:10:00,55.17,55.17,55.13,55.14,151165.0,43.9622,43.9622,43.9304,43.9383,151165.0
2017-02-28 13:20:00,55.14,55.15,55.12,55.13,88492.0,43.9383,43.9463,43.9224,43.9304,88492.0
2017-02-28 13:30:00,55.14,55.17,55.13,55.15,112262.0,43.9383,43.9622,43.9304,43.9463,112262.0
2017-02-28 13:40:00,55.15,55.19,55.14,55.18,104165.0,43.9463,43.9782,43.9383,43.9702,104165.0
2017-02-28 13:50:00,55.18,55.21,55.17,55.2,767085.0,43.9702,43.9941,43.9622,43.9861,767085.0
2017-02-28 14:00:00,55.2,55.21,55.16,55.16,642937.0,43.9861,43.9941,43.9543,43.9543,642937.0
2017-02-28 14:10:00,55.16,55.16,55.12,55.13,83444.0,43.9543,43.9543,43.9224,43.9304,83444.0
2017-02-28 14:20:00,55.13,55.17,55.13,55.16,102644.0,43.9304,43.9622,43.9304,43.9543,102644.0
2017-02-28 14:30:00,55.17,55.17,55.14,55.15,73724.0,43.9622,43.9622,43.9383,43.9463,73724.0
2017-02-28 14:40:00,55.15,55.17,55.14,55.15,119784.0,43.9463,43.9622,43.9383,43.9463,119784.0
2017-02-28 14:50:00,55.16,55.17,55.14,55.16,103033.0,43.9543,43.9622,43.9383,43.9543,103033.0
2017-02-28 15:00:00,55.16,55.16,55.12,55.13,151552.0,43.9543,43.9543,43.9224,43.9304,151552.0
2017-02-28 15:10:00,55.13,55.14,55.11,55.13,126313.0,43.9304,43.9383,43.9144,43.9304,126313.0
2017-02-28 15:20:00,55.13,55.13,55.06,55.07,246767.0,43.9304,43.9304,43.8746,43.8825,246767.0
2017-02-28 15:30:00,55.07,55.08,55.01,55.03,1665059.0,43.8825,43.8905,43.8347,43.8507,1665059.0
2017-02-28 15:40:00,55.03,55.14,55.01,55.14,1682696.0,43.8507,43.9383,43.8347,43.9383,1682696.0
2017-02-28 15:50:00,55.14,55.17,55.1,55.11,1007899.0,43.9383,43.9622,43.9064,43.9144,1007899.0
2017-03-01 09:30:00,55.13,55.23,55.05,55.15,979799.0,43.9304,44.01,43.8666,43.9463,979799.0
2017-03-01 09:40:00,55.16,55.23,55.12,55.22,740981.0,43.9543,44.01,43.9224,44.0021,740981.0
2017-03-01 09:50:00,55.23,55.29,55.21,55.26,793813.0,44.01,44.0578,43.9941,44.0339,793813.0
2017-03-01 10:00:00,55.26,55.33,55.24,55.3,393683.0,44.0339,44.0897,44.018,44.0658,393683.0
2017-03-01 10:10:00,55.29,55.35,55.28,55.33,254890.0,44.0578,44.1057,44.0499,44.0897,254890.0
2017-03-01 10:20:00,55.33,55.35,55.28,55.3,584879.0,44.0897,44.1057,44.0499,44.0658,584879.0
2017-03-01 10:30:00,55.3,55.35,55.28,55.34,205511.0,44.0658,44.1057,44.0499,44.0977,205511.0
2017-03-01 10:40:00,55.33,55.34,55.28,55.3,203711.0,44.0897,44.0977,44.0499,44.0658,203711.0
2017-03-01 10:50:00,55.3,55.33,55.27,55.33,286189.0,44.0658,44.0897,44.0419,44.0897,286189.0
2017-03-01 11:00:00,55.33,55.38,55.31,55.37,429535.0,44.0897,44.1296,44.0738,44.1216,429535.0
2017-03-01 11:10:00,55.37,55.41,55.36,55.41,306783.0,44.1216,44.1535,44.1136,44.1535,306783.0
2017-03-01 11:20:00,55.4,55.42,55.35,55.39,255997.0,44.1455,44.1614,44.1057,44.1375,255997.0
2017-03-01 11:30:00,55.39,55.43,55.38,55.42,327319.0,44.1375,44.1694,44.1296,44.1614,327319.0
2017-03-01 11:40:00,55.42,55.43,55.37,55.39,716943.0,44.1614,44.1694,44.1216,44.1375,716943.0
2017-03-01 11:50:00,55.38,55.41,55.36,55.37,558158.0,44.1296,44.1535,44.1136,44.1216,558158.0
2017-03-01 12:00:00,55.38,55.44,55.37,55.42,207439.0,44.1296,44.1774,44.1216,44.1614,207439.0
2017-03-01 12:10:00,55.42,55.45,55.39,55.4,222162.0,44.1614,44.1853,44.1375,44.1455,222162.0
2017-03-01 12:20:00,55.41,55.45,55.39,55.41,470835.0,44.1535,44.1853,44.1375,44.1535,470835.0
2017-03-01 12:30:00,55.41,55.42,55.38,55.4,117340.0,44.1535,44.1614,44.1296,44.1455,117340.0
2017-03-01 12:40:00,55.4,55.44,55.4,55.41,85867.0,44.1455,44.1774,44.1455,44.1535,85867.0
2017-03-01 12:50:00,55.41,55.44,55.4,55.42,36230.0,44.1535,44.1774,44.1455,44.1614,36230.0
2017-03-01 13:00:00,55.42,55.45,55.41,55.44,105844.0,44.1614,44.1853,44.1535,44.1774,105844.0
2017-03-01 13:10:00,55.44,55.47,55.42,55.44,95376.0,44.1774,44.2013,44.1614,44.1774,95376.0
2017-03-01 13:20:00,55.44,55.45,55.43,55.43,206551.0,44.1774,44.1853,44.1694,44.1694,206551.0
2017-03-01 13:30:00,55.44,55.45,55.39,55.4,119871.0,44.1774,44.1853,44.1375,44.1455,119871.0
2017-03-01 13:40:00,55.4,55.43,55.39,55.41,196207.0,44.1455,44.1694,44.1375,44.1535,196207.0
2017-03-01 13:50:00,55.41,55.42,55.38,55.39,231089.0,44.1535,44.1614,44.1296,44.1375,231089.0
2017-03-01 14:00:00,55.39,55.4,55.36,55.37,118346.0,44.1375,44.1455,44.1136,44.1216,118346.0
2017-03-01 14:10:00,55.37,55.44,55.34,55.42,350029.0,44.1216,44.1774,44.0977,44.1614,350029.0
2017-03-01 14:20:00,55.43,55.47,55.42,55.46,158845.0,44.1694,44.2013,44.1614,44.1933,158845.0
2017-03-01 14:30:00,55.45,55.46,55.4,55.41,92454.0,44.1853,44.1933,44.1455,44.1535,92454.0
2017-03-01 14:40:00,55.42,55.44,55.4,55.44,183430.0,44.1614,44.1774,44.1455,44.1774,183430.0
2017-03-01 14:50:00,55.44,55.48,55.43,55.48,89403.0,44.1774,44.2093,44.1694,44.2093,89403.0
2017-03-01 15:00:00,55.48,55.48,55.44,55.45,210514.0,44.2093,44.2093,44.1774,44.1853,210514.0
2017-03-01 15:10:00,55.46,55.48,55.41,55.43,327026.0,44.1933,44.2093,44.1535,44.1694,327026.0
2017-03-01 15:20:00,55.43,55.44,55.4,55.4,503155.0,44.1694,44.1774,44.1455,44.1455,503155.0
2017-03-01 15:30:00,55.41,55.45,55.4,55.42,503744.0,44.1535,44.1853,44.1455,44.1614,503744.0
2017-03-01 15:40:00,55.42,55.44,55.41,55.42,454573.0,44.1614,44.1774,44.1535,44.1614,454573.0
2017-03-01 15:50:00,55.43,55.44,55.31,55.35,1773548.0,44.1694,44.1774,44.0738,44.1057,1773548.0
2017-03-02 09:30:00,55.3,55.36,55.19,55.26,1047444.0,44.0658,44.1136,43.9782,44.0339,1047444.0
2017-03-02 09:40:00,55.26,55.3,55.23,55.28,209312.0,44.0339,44.0658,44.01,44.0499,209312.0
2017-03-02 09:50:00,55.28,55.35,55.27,55.33,267725.0,44.0499,44.1057,44.0419,44.0897,267725.0
2017-03-02 10:00:00,55.32,55.38,55.32,55.33,323561.0,44.0818,44.1296,44.0818,44.0897,323561.0
2017-03-02 10:10:00,55.33,55.36,55.3,55.33,279354.0,44.0897,44.1136,44.0658,44.0897,279354.0
2017-03-02 10:20:00,55.34,55.35,55.29,55.33,169135.0,44.0977,44.1057,44.0578,44.0897,169135.0
2017-03-02 10:30:00,55.33,55.37,55.32,55.35,146137.0,44.0897,44.1216,44.0818,44.1057,146137.0
2017-03-02 10:40:00,55.35,55.37,55.33,55.36,83757.0,44.1057,44.1216,44.0897,44.1136,83757.0
2017-03-02 10:50:00,55.36,55.37,55.31,55.32,253448.0,44.1136,44.1216,44.0738,44.0818,253448.0
2017-03-02 11:00:00,55.33,55.34,55.3,55.32,99375.0,44.0897,44.0977,44.0658,44.0818,99375.0
2017-03-02 11:10:00,55.31,55.39,55.31,55.38,293537.0,44.0738,44.1375,44.0738,44.1296,293537.0
2017-03-02 11:20:00,55.38,55.41,55.36,55.4,169023.0,44.1296,44.1535,44.1136,44.1455,169023.0
2017-03-02 11:30:00,55.39,55.4,55.3,55.3,258612.0,44.1375,44.1455,44.0658,44.0658,258612.0
2017-03-02 11:40:00,55.3,55.34,55.3,55.32,107149.0,44.0658,44.0977,44.0658,44.0818,107149.0
2017-03-02 11:50:00,55.33,55.37,55.32,55.37,116012.0,44.0897,44.1216,44.0818,44.1216,116012.0
2017-03-02 12:00:00,55.37,55.4,55.36,55.36,69426.0,44.1216,44.1455,44.1136,44.1136,69426.0
2017-03-02 12:10:00,55.37,55.38,55.35,55.36,47652.0,44.1216,44.1296,44.1057,44.1136,47652.0
2017-03-02 12:20:00,55.36,55.38,55.35,55.36,122593.0,44.1136,44.1296,44.1057,44.1136,122593.0
2017-03-02 12:30:00,55.35,55.37,55.34,55.37,81050.0,44.1057,44.1216,44.0977,44.1216,81050.0
2017-03-02 12:40:00,55.37,55.38,55.35,55.37,94194.0,44.1216,44.1296,44.1057,44.1216,94194.0
2017-03-02 12:50:00,55.36,55.43,55.36,55.41,53475.0,44.1136,44.1694,44.1136,44.1535,53475.0
2017-03-02 13:00:00,55.41,55.43,55.4,55.42,69275.0,44.1535,44.1694,44.1455,44.1614,69275.0
2017-03-02 13:10:00,55.42,55.43,55.39,55.4,59009.0,44.1614,44.1694,44.1375,44.1455,59009.0
2017-03-02 13:20:00,55.4,55.4,55.37,55.38,53802.0,44.1455,44.1455,44.1216,44.1296,53802.0
2017-03-02 13:30:00,55.37,55.39,55.36,55.39,77215.0,44.1216,44.1375,44.1136,44.1375,77215.0
2017-03-02 13:40:00,55.38,55.39,55.38,55.38,121978.0,44.1296,44.1375,44.1296,44.1296,121978.0
2017-03-02 13:50:00,55.38,55.39,55.36,55.38,74586.0,44.1296,44.1375,44.1136,44.1296,74586.0
2017-03-02 14:00:00,55.38,55.41,55.37,55.38,124024.0,44.1296,44.1535,44.1216,44.1296,124024.0
2017-03-02 14:10:00,55.38,55.41,55.38,55.39,54141.0,44.1296,44.1535,44.1296,44.1375,54141.0
2017-03-02 14:20:00,55.39,55.46,55.38,55.45,251656.0,44.1375,44.1933,44.1296,44.1853,251656.0
2017-03-02 14:30:00,55.45,55.47,55.43,55.44,84304.0,44.1853,44.2013,44.1694,44.1774,84304.0
2017-03-02 14:40:00,55.45,55.46,55.41,55.45,471937.0,44.1853,44.1933,44.1535,44.1853,471937.0
2017-03-02 14:50:00,55.45,55.46,55.43,55.45,107401.0,44.1853,44.1933,44.1694,44.1853,107401.0
2017-03-02 15:00:00,55.44,55.45,55.42,55.43,80455.0,44.1774,44.1853,44.1614,44.1694,80455.0
2017-03-02 15:10:00,55.42,55.44,55.34,55.38,480485.0,44.1614,44.1774,44.0977,44.1296,480485.0
2017-03-02 15:20:00,55.39,55.41,55.38,55.4,191054.0,44.1375,44.1535,44.1296,44.1455,191054.0
2017-03-02 15:30:00,55.4,55.41,55.35,55.37,283761.0,44.1455,44.1535,44.1057,44.1216,283761.0
2017-03-02 15:40:00,55.36,55.37,55.29,55.3,403851.0,44.1136,44.1216,44.0578,44.0658,403851.0
2017-03-02 15:50:00,55.31,55.37,55.28,55.35,1169874.0,44.0738,44.1216,44.0499,44.1057,1169874.0
2017-03-03 09:30:00,55.18,55.25,55.06,55.08,549223.0,43.9702,44.026,43.8746,43.8905,549223.0
2017-03-03 09:40:00,55.08,55.1,54.99,55.04,394529.0,43.8905,43.9064,43.8188,43.8586,394529.0
2017-03-03 09:50:00,55.05,55.08,55.02,55.03,191593.0,43.8666,43.8905,43.8427,43.8507,191593.0
2017-03-03 10:00:00,55.03,55.04,54.94,54.95,581194.0,43.8507,43.8586,43.779,43.7869,581194.0
2017-03-03 10:10:00,54.95,55.02,54.93,54.96,201185.0,43.7869,43.8427,43.771,43.7949,201185.0
2017-03-03 10:20:00,54.96,54.98,54.93,54.94,159647.0,43.7949,43.8108,43.771,43.779,159647.0
2017-03-03 10:30:00,54.94,54.97,54.93,54.96,286996.0,43.779,43.8029,43.771,43.7949,286996.0
2017-03-03 10:40:00,54.95,54.99,54.95,54.98,122717.0,43.7869,43.8188,43.7869,43.8108,122717.0
2017-03-03 10:50:00,54.98,54.99,54.94,54.97,167141.0,43.8108,43.8188,43.779,43.8029,167141.0
2017-03-03 11:00:00,54.97,55.03,54.94,55.02,138736.0,43.8029,43.8507,43.779,43.8427,138736.0
2017-03-03 11:10:00,55.02,55.02,54.97,54.98,226443.0,43.8427,43.8427,43.8029,43.8108,226443.0
2017-03-03 11:20:00,54.98,55.0,54.96,54.96,146699.0,43.8108,43.8268,43.7949,43.7949,146699.0
2017-03-03 11:30:00,54.97,54.98,54.95,54.97,186036.0,43.8029,43.8108,43.7869,43.8029,186036.0
2017-03-03 11:40:00,54.97,55.02,54.97,55.0,69914.0,43.8029,43.8427,43.8029,43.8268,69914.0
2017-03-03 11:50:00,54.99,55.0,54.98,54.99,75772.0,43.8188,43.8268,43.8108,43.8188,75772.0
2017-03-03 12:00:00,54.99,55.01,54.98,54.99,78864.0,43.8188,43.8347,43.8108,43.8188,78864.0
2017-03-03 12:10:00,54.98,55.0,54.97,55.0,75057.0,43.8108,43.8268,43.8029,43.8268,75057.0
2017-03-03 12:20:00,54.99,55.0,54.97,54.98,155276.0,43.8188,43.8268,43.8029,43.8108,155276.0
2017-03-03 12:30:00,54.98,55.01,54.98,54.98,187495.0,43.8108,43.8347,43.8108,43.8108,187495.0
2017-03-03 12:40:00,54.98,54.99,54.97,54.97,59545.0,43.8108,43.8188,43.8029,43.8029,59545.0
2017-03-03 12:50:00,54.98,54.98,54.96,54.96,29857.0,43.8108,43.8108,43.7949,43.7949,29857.0
2017-03-03 13:00:00,54.96,54.99,54.89,54.95,537546.0,43.7949,43.8188,43.7391,43.7869,537546.0
2017-03-03 13:10:00,54.95,54.98,54.92,54.93,218607.0,43.7869,43.8108,43.763,43.771,218607.0
2017-03-03 13:20:00,54.93,54.95,54.92,54.94,97952.0,43.771,43.7869,43.763,43.779,97952.0
2017-03-03 13:30:00,54.94,54.95,54.92,54.94,209094.0,43.779,43.7869,43.763,43.779,209094.0
2017-03-03 13:40:00,54.93,54.96,54.93,54.95,84407.0,43.771,43.7949,43.771,43.7869,84407.0
2017-03-03 13:50:00,54.96,54.99,54.93,54.98,183583.0,43.7949,43.8188,43.771,43.8108,183583.0
2017-03-03 14:00:00,54.98,55.01,54.97,55.0,199067.0,43.8108,43.8347,43.8029,43.8268,199067.0
2017-03-03 14:10:00,55.0,55.02,54.97,54.98,217195.0,43.8268,43.8427,43.8029,43.8108,217195.0
2017-03-03 14:20:00,54.98,55.01,54.97,54.98,79408.0,43.8108,43.8347,43.8029,43.8108,79408.0
2017-03-03 14:30:00,54.99,55.03,54.98,55.01,88393.0,43.8188,43.8507,43.8108,43.8347,88393.0
2017-03-03 14:40:00,55.02,55.04,55.01,55.02,123071.0,43.8427,43.8586,43.8347,43.8427,123071.0
2017-03-03 14:50:00,55.02,55.07,55.01,55.07,173875.0,43.8427,43.8825,43.8347,43.8825,173875.0
2017-03-03 15:00:00,55.06,55.08,55.03,55.04,187157.0,43.8746,43.8905,43.8507,43.8586,187157.0
2017-03-03 15:10:00,55.05,55.06,55.03,55.05,146164.0,43.8666,43.8746,43.8507,43.8666,146164.0
2017-03-03 15:20:00,55.05,55.09,55.05,55.08,217971.0,43.8666,43.8985,43.8666,43.8905,217971.0
2017-03-03 15:30:00,55.08,55.12,55.07,55.12,329891.0,43.8905,43.9224,43.8825,43.9224,329891.0
2017-03-03 15:40:00,55.12,55.12,55.08,55.09,522635.0,43.9224,43.9224,43.8905,43.8985,522635.0
2017-03-03 15:50:00,55.08,55.12,55.05,55.12,1030440.0,43.8905,43.9224,43.8666,43.9224,1030440.0
2017-03-06 09:30:00,54.95,54.96,54.86,54.91,422795.0,43.7869,43.7949,43.7152,43.755,422795.0
2017-03-06 09:40:00,54.92,54.93,54.81,54.81,200797.0,43.763,43.771,43.6754,43.6754,200797.0
2017-03-06 09:50:00,54.82,54.98,54.81,54.97,333489.0,43.6833,43.8108,43.6754,43.8029,333489.0
2017-03-06 10:00:00,54.98,54.98,54.92,54.97,181236.0,43.8108,43.8108,43.763,43.8029,181236.0
2017-03-06 10:10:00,54.97,54.97,54.9,54.91,151930.0,43.8029,43.8029,43.7471,43.755,151930.0
2017-03-06 10:20:00,54.91,54.92,54.84,54.85,148469.0,43.755,43.763,43.6993,43.7072,148469.0
2017-03-06 10:30:00,54.85,54.88,54.83,54.85,208779.0,43.7072,43.7311,43.6913,43.7072,208779.0
2017-03-06 10:40:00,54.85,54.87,54.84,54.87,127831.0,43.7072,43.7232,43.6993,43.7232,127831.0
2017-03-06 10:50:00,54.87,54.88,54.85,54.88,173523.0,43.7232,43.7311,43.7072,43.7311,173523.0
2017-03-06 11:00:00,54.88,54.89,54.83,54.87,134699.0,43.7311,43.7391,43.6913,43.7232,134699.0
2017-03-06 11:10:00,54.86,54.91,54.86,54.87,45895.0,43.7152,43.755,43.7152,43.7232,45895.0
2017-03-06 11:20:00,54.87,54.89,54.86,54.87,114966.0,43.7232,43.7391,43.7152,43.7232,114966.0
2017-03-06 11:30:00,54.87,54.88,54.84,54.85,110587.0,43.7232,43.7311,43.6993,43.7072,110587.0
2017-03-06 11:40:00,54.85,54.86,54.81,54.82,139367.0,43.7072,43.7152,43.6754,43.6833,139367.0
2017-03-06 11:50:00,54.83,54.86,54.82,54.86,85620.0,43.6913,43.7152,43.6833,43.7152,85620.0
2017-03-06 12:00:00,54.86,54.91,54.85,54.9,135109.0,43.7152,43.755,43.7072,43.7471,135109.0
2017-03-06 12:10:00,54.9,54.9,54.88,54.9,60001.0,43.7471,43.7471,43.7311,43.7471,60001.0
2017-03-06 12:20:00,54.9,54.94,54.89,54.91,154018.0,43.7471,43.779,43.7391,43.755,154018.0
2017-03-06 12:30:00,54.91,54.94,54.91,54.93,168872.0,43.755,43.779,43.755,43.771,168872.0
2017-03-06 12:40:00,54.93,54.96,54.92,54.94,260804.0,43.771,43.7949,43.763,43.779,260804.0
2017-03-06 12:50:00,54.94,54.95,54.93,54.93,96144.0,43.779,43.7869,43.771,43.771,96144.0
2017-03-06 13:00:00,54.94,54.97,54.93,54.96,131883.0,43.779,43.8029,43.771,43.7949,131883.0
2017-03-06 13:10:00,54.95,54.98,54.95,54.97,68222.0,43.7869,43.8108,43.7869,43.8029,68222.0
2017-03-06 13:20:00,54.96,54.97,54.94,54.95,28773.0,43.7949,43.8029,43.779,43.7869,28773.0
2017-03-06 13:30:00,54.95,54.96,54.94,54.96,165939.0,43.7869,43.7949,43.779,43.7949,165939.0
2017-03-06 13:40:00,54.95,54.96,54.93,54.94,34943.0,43.7869,43.7949,43.771,43.779,34943.0
2017-03-06 13:50:00,54.94,54.94,54.92,54.94,51669.0,43.779,43.779,43.763,43.779,51669.0
2017-03-06 14:00:00,54.94,54.94,54.9,54.91,110503.0,43.779,43.779,43.7471,43.755,110503.0
2017-03-06 14:10:00,54.91,54.92,54.9,54.9,89913.0,43.755,43.763,43.7471,43.7471,89913.0
2017-03-06 14:20:00,54.91,54.91,54.89,54.9,62633.0,43.755,43.755,43.7391,43.7471,62633.0
2017-03-06 14:30:00,54.91,54.91,54.89,54.89,80865.0,43.755,43.755,43.7391,43.7391,80865.0
2017-03-06 14:40:00,54.9,54.91,54.89,54.89,62537.0,43.7471,43.755,43.7391,43.7391,62537.0
2017-03-06 14:50:00,54.89,54.9,54.88,54.89,65529.0,43.7391,43.7471,43.7311,43.7391,65529.0
2017-03-06 15:00:00,54.9,54.92,54.89,54.91,169383.0,43.7471,43.763,43.7391,43.755,169383.0
2017-03-06 15:10:00,54.91,54.93,54.9,54.92,181094.0,43.755,43.771,43.7471,43.763,181094.0
2017-03-06 15:20:00,54.92,54.93,54.9,54.9,115442.0,43.763,43.771,43.7471,43.7471,115442.0
2017-03-06 15:30:00,54.91,54.92,54.88,54.91,216920.0,43.755,43.763,43.7311,43.755,216920.0
2017-03-06 15:40:00,54.91,54.95,54.91,54.94,222991.0,43.755,43.7869,43.755,43.779,222991.0
2017-03-06 15:50:00,54.95,54.95,54.88,54.89,930786.0,43.7869,43.7869,43.7311,43.7391,930786.0
2017-03-07 09:30:00,54.76,54.9,54.75,54.9,440833.0,43.6355,43.7471,43.6276,43.7471,440833.0
2017-03-07 09:40:00,54.91,54.94,54.87,54.93,262263.0,43.755,43.779,43.7232,43.771,262263.0
2017-03-07 09:50:00,54.93,54.94,54.9,54.91,190048.0,43.771,43.779,43.7471,43.755,190048.0
2017-03-07 10:00:00,54.91,54.94,54.89,54.9,163199.0,43.755,43.779,43.7391,43.7471,163199.0
2017-03-07 10:10:00,54.9,54.92,54.86,54.88,261860.0,43.7471,43.763,43.7152,43.7311,261860.0
2017-03-07 10:20:00,54.88,54.93,54.88,54.9,237951.0,43.7311,43.771,43.7311,43.7471,237951.0
2017-03-07 10:30:00,54.9,54.92,54.89,54.9,176813.0,43.7471,43.763,43.7391,43.7471,176813.0
2017-03-07 10:40:00,54.9,54.93,54.86,54.87,220471.0,43.7471,43.771,43.7152,43.7232,220471.0
2017-03-07 10:50:00,54.87,54.9,54.87,54.88,142070.0,43.7232,43.7471,43.7232,43.7311,142070.0
2017-03-07 11:00:00,54.89,54.9,54.86,54.88,228837.0,43.7391,43.7471,43.7152,43.7311,228837.0
2017-03-07 11:10:00,54.89,54.9,54.86,54.88,153583.0,43.7391,43.7471,43.7152,43.7311,153583.0
2017-03-07 11:20:00,54.88,54.88,54.83,54.84,206015.0,43.7311,43.7311,43.6913,43.6993,206015.0
2017-03-07 11:30:00,54.84,54.85,54.82,54.85,188471.0,43.6993,43.7072,43.6833,43.7072,188471.0
2017-03-07 11:40:00,54.85,54.88,54.84,54.88,111480.0,43.7072,43.7311,43.6993,43.7311,111480.0
2017-03-07 11:50:00,54.88,54.89,54.87,54.89,69157.0,43.7311,43.7391,43.7232,43.7391,69157.0
2017-03-07 12:00:00,54.89,54.89,54.86,54.88,171276.0,43.7391,43.7391,43.7152,43.7311,171276.0
2017-03-07 12:10:00,54.88,54.88,54.84,54.86,138450.0,43.7311,43.7311,43.6993,43.7152,138450.0
2017-03-07 12:20:00,54.86,54.89,54.86,54.89,53577.0,43.7152,43.7391,43.7152,43.7391,53577.0
2017-03-07 12:30:00,54.89,54.89,54.87,54.88,73969.0,43.7391,43.7391,43.7232,43.7311,73969.0
2017-03-07 12:40:00,54.88,54.9,54.87,54.9,46656.0,43.7311,43.7471,43.7232,43.7471,46656.0
2017-03-07 12:50:00,54.9,54.91,54.89,54.91,75611.0,43.7471,43.755,43.7391,43.755,75611.0
2017-03-07 13:00:00,54.91,54.93,54.89,54.93,90103.0,43.755,43.771,43.7391,43.771,90103.0
2017-03-07 13:10:00,54.93,54.94,54.92,54.92,117210.0,43.771,43.779,43.763,43.763,117210.0
2017-03-07 13:20:00,54.93,54.94,54.91,54.93,289647.0,43.771,43.779,43.755,43.771,289647.0
2017-03-07 13:30:00,54.93,54.93,54.87,54.88,72877.0,43.771,43.771,43.7232,43.7311,72877.0
2017-03-07 13:40:00,54.87,54.89,54.86,54.86,75402.0,43.7232,43.7391,43.7152,43.7152,75402.0
2017-03-07 13:50:00,54.87,54.87,54.84,54.86,154650.0,43.7232,43.7232,43.6993,43.7152,154650.0
2017-03-07 14:00:00,54.87,54.9,54.86,54.9,157340.0,43.7232,43.7471,43.7152,43.7471,157340.0
2017-03-07 14:10:00,54.9,54.92,54.89,54.9,150872.0,43.7471,43.763,43.7391,43.7471,150872.0
2017-03-07 14:20:00,54.9,54.91,54.87,54.88,122163.0,43.7471,43.755,43.7232,43.7311,122163.0
2017-03-07 14:30:00,54.89,54.89,54.85,54.88,72697.0,43.7391,43.7391,43.7072,43.7311,72697.0
2017-03-07 14:40:00,54.87,54.9,54.87,54.89,110576.0,43.7232,43.7471,43.7232,43.7391,110576.0
2017-03-07 14:50:00,54.89,54.91,54.88,54.89,155782.0,43.7391,43.755,43.7311,43.7391,155782.0
2017-03-07 15:00:00,54.89,54.89,54.85,54.85,106586.0,43.7391,43.7391,43.7072,43.7072,106586.0
2017-03-07 15:10:00,54.85,54.88,54.85,54.86,303817.0,43.7072,43.7311,43.7072,43.7152,303817.0
2017-03-07 15:20:00,54.87,54.89,54.82,54.83,277540.0,43.7232,43.7391,43.6833,43.6913,277540.0
2017-03-07 15:30:00,54.84,54.85,54.81,54.82,308078.0,43.6993,43.7072,43.6754,43.6833,308078.0
2017-03-07 15:40:00,54.82,54.83,54.78,54.81,550614.0,43.6833,43.6913,43.6515,43.6754,550614.0
2017-03-07 15:50:00,54.81,54.83,54.79,54.81,710357.0,43.6754,43.6913,43.6594,43.6754,710357.0
2017-03-08 09:30:00,54.69,54.78,54.64,54.69,815588.0,43.5797,43.6515,43.5399,43.5797,815588.0
2017-03-08 09:40:00,54.69,54.73,54.68,54.73,400256.0,43.5797,43.6116,43.5718,43.6116,400256.0
2017-03-08 09:50:00,54.73,54.73,54.68,54.72,1137104.0,43.6116,43.6116,43.5718,43.6036,1137104.0
2017-03-08 10:00:00,54.72,54.79,54.72,54.74,647787.0,43.6036,43.6594,43.6036,43.6196,647787.0
2017-03-08 10:10:00,54.74,54.75,54.68,54.7,441761.0,43.6196,43.6276,43.5718,43.5877,441761.0
2017-03-08 10:20:00,54.71,54.72,54.67,54.68,232021.0,43.5957,43.6036,43.5638,43.5718,232021.0
2017-03-08 10:30:00,54.69,54.73,54.68,54.71,271253.0,43.5797,43.6116,43.5718,43.5957,271253.0
2017-03-08 10:40:00,54.71,54.74,54.69,54.74,175044.0,43.5957,43.6196,43.5797,43.6196,175044.0
2017-03-08 10:50:00,54.74,54.75,54.68,54.74,120676.0,43.6196,43.6276,43.5718,43.6196,120676.0
2017-03-08 11:00:00,54.73,54.77,54.72,54.72,161458.0,43.6116,43.6435,43.6036,43.6036,161458.0
2017-03-08 11:10:00,54.73,54.75,54.69,54.69,447634.0,43.6116,43.6276,43.5797,43.5797,447634.0
2017-03-08 11:20:00,54.69,54.73,54.69,54.71,228044.0,43.5797,43.6116,43.5797,43.5957,228044.0
2017-03-08 11:30:00,54.71,54.73,54.67,54.73,120048.0,43.5957,43.6116,43.5638,43.6116,120048.0
2017-03-08 11:40:00,54.73,54.74,54.67,54.68,97784.0,43.6116,43.6196,43.5638,43.5718,97784.0
2017-03-08 11:50:00,54.68,54.72,54.67,54.7,156733.0,43.5718,43.6036,43.5638,43.5877,156733.0
2017-03-08 12:00:00,54.7,54.73,54.69,54.7,124260.0,43.5877,43.6116,43.5797,43.5877,124260.0
2017-03-08 12:10:00,54.69,54.73,54.68,54.73,53542.0,43.5797,43.6116,43.5718,43.6116,53542.0
2017-03-08 12:20:00,54.72,54.75,54.72,54.74,151054.0,43.6036,43.6276,43.6036,43.6196,151054.0
2017-03-08 12:30:00,54.74,54.74,54.72,54.72,117030.0,43.6196,43.6196,43.6036,43.6036,117030.0
2017-03-08 12:40:00,54.72,54.73,54.7,54.71,115773.0,43.6036,43.6116,43.5877,43.5957,115773.0
2017-03-08 12:50:00,54.71,54.75,54.7,54.75,128218.0,43.5957,43.6276,43.5877,43.6276,128218.0
2017-03-08 13:00:00,54.75,54.77,54.74,54.75,113012.0,43.6276,43.6435,43.6196,43.6276,113012.0
2017-03-08 13:10:00,54.76,54.8,54.76,54.79,79306.0,43.6355,43.6674,43.6355,43.6594,79306.0
2017-03-08 13:20:00,54.79,54.79,54.77,54.78,97591.0,43.6594,43.6594,43.6435,43.6515,97591.0
2017-03-08 13:30:00,54.79,54.8,54.78,54.79,210436.0,43.6594,43.6674,43.6515,43.6594,210436.0
2017-03-08 13:40:00,54.79,54.8,54.78,54.79,82476.0,43.6594,43.6674,43.6515,43.6594,82476.0
2017-03-08 13:50:00,54.8,54.8,54.78,54.8,168825.0,43.6674,43.6674,43.6515,43.6674,168825.0
2017-03-08 14:00:00,54.79,54.8,54.71,54.72,231254.0,43.6594,43.6674,43.5957,43.6036,231254.0
2017-03-08 14:10:00,54.72,54.74,54.71,54.72,82557.0,43.6036,43.6196,43.5957,43.6036,82557.0
2017-03-08 14:20:00,54.71,54.71,54.66,54.68,132285.0,43.5957,43.5957,43.5558,43.5718,132285.0
2017-03-08 14:30:00,54.68,54.7,54.65,54.7,159903.0,43.5718,43.5877,43.5479,43.5877,159903.0
2017-03-08 14:40:00,54.7,54.7,54.67,54.7,116570.0,43.5877,43.5877,43.5638,43.5877,116570.0
2017-03-08 14:50:00,54.71,54.74,54.7,54.74,158075.0,43.5957,43.6196,43.5877,43.6196,158075.0
2017-03-08 15:00:00,54.74,54.76,54.73,54.74,140013.0,43.6196,43.6355,43.6116,43.6196,140013.0
2017-03-08 15:10:00,54.75,54.77,54.73,54.73,138524.0,43.6276,43.6435,43.6116,43.6116,138524.0
2017-03-08 15:20:00,54.73,54.76,54.72,54.73,174184.0,43.6116,43.6355,43.6036,43.6116,174184.0
2017-03-08 15:30:00,54.73,54.74,54.67,54.71,442370.0,43.6116,43.6196,43.5638,43.5957,442370.0
2017-03-08 15:40:00,54.71,54.71,54.67,54.71,490277.0,43.5957,43.5957,43.5638,43.5957,490277.0
2017-03-08 15:50:00,54.71,54.72,54.67,54.7,869597.0,43.5957,43.6036,43.5638,43.5877,869597.0
2017-03-09 09:30:00,54.69,54.85,54.69,54.82,541218.0,43.5797,43.7072,43.5797,43.6833,541218.0
2017-03-09 09:40:00,54.82,54.83,54.75,54.77,143740.0,43.6833,43.6913,43.6276,43.6435,143740.0
2017-03-09 09:50:00,54.77,54.8,54.73,54.77,138808.0,43.6435,43.6674,43.6116,43.6435,138808.0
2017-03-09 10:00:00,54.76,54.77,54.7,54.71,67332.0,43.6355,43.6435,43.5877,43.5957,67332.0
2017-03-09 10:10:00,54.72,54.76,54.71,54.73,73186.0,43.6036,43.6355,43.5957,43.6116,73186.0
2017-03-09 10:20:00,54.73,54.74,54.7,54.72,120605.0,43.6116,43.6196,43.5877,43.6036,120605.0
2017-03-09 10:30:00,54.71,54.77,54.7,54.73,211153.0,43.5957,43.6435,43.5877,43.6116,211153.0
2017-03-09 10:40:00,54.73,54.8,54.72,54.78,136012.0,43.6116,43.6674,43.6036,43.6515,136012.0
2017-03-09 10:50:00,54.78,54.83,54.78,54.82,115892.0,43.6515,43.6913,43.6515,43.6833,115892.0
2017-03-09 11:00:00,54.83,54.84,54.79,54.82,116179.0,43.6913,43.6993,43.6594,43.6833,116179.0
2017-03-09 11:10:00,54.83,54.84,54.78,54.79,186890.0,43.6913,43.6993,43.6515,43.6594,186890.0
2017-03-09 11:20:00,54.8,54.81,54.76,54.81,137790.0,43.6674,43.6754,43.6355,43.6754,137790.0
2017-03-09 11:30:00,54.81,54.83,54.79,54.8,91519.0,43.6754,43.6913,43.6594,43.6674,91519.0
2017-03-09 11:40:00,54.8,54.82,54.79,54.8,292779.0,43.6674,43.6833,43.6594,43.6674,292779.0
2017-03-09 11:50:00,54.81,54.83,54.79,54.82,146296.0,43.6754,43.6913,43.6594,43.6833,146296.0
2017-03-09 12:00:00,54.82,54.83,54.81,54.82,70852.0,43.6833,43.6913,43.6754,43.6833,70852.0
2017-03-09 12:10:00,54.81,54.83,54.8,54.82,82469.0,43.6754,43.6913,43.6674,43.6833,82469.0
2017-03-09 12:20:00,54.81,54.84,54.8,54.84,112310.0,43.6754,43.6993,43.6674,43.6993,112310.0
2017-03-09 12:30:00,54.84,54.86,54.82,54.85,92814.0,43.6993,43.7152,43.6833,43.7072,92814.0
2017-03-09 12:40:00,54.85,54.87,54.84,54.87,190203.0,43.7072,43.7232,43.6993,43.7232,190203.0
2017-03-09 12:50:00,54.87,54.88,54.85,54.88,47183.0,43.7232,43.7311,43.7072,43.7311,47183.0
2017-03-09 13:00:00,54.88,54.88,54.86,54.88,60777.0,43.7311,43.7311,43.7152,43.7311,60777.0
2017-03-09 13:10:00,54.87,54.89,54.87,54.88,136933.0,43.7232,43.7391,43.7232,43.7311,136933.0
2017-03-09 13:20:00,54.88,54.88,54.83,54.84,82271.0,43.7311,43.7311,43.6913,43.6993,82271.0
2017-03-09 13:30:00,54.83,54.84,54.78,54.82,156713.0,43.6913,43.6993,43.6515,43.6833,156713.0
2017-03-09 13:40:00,54.82,54.84,54.81,54.82,55167.0,43.6833,43.6993,43.6754,43.6833,55167.0
2017-03-09 13:50:00,54.82,54.83,54.79,54.8,65003.0,43.6833,43.6913,43.6594,43.6674,65003.0
2017-03-09 14:00:00,54.81,54.82,54.74,54.77,108530.0,43.6754,43.6833,43.6196,43.6435,108530.0
2017-03-09 14:10:00,54.77,54.77,54.69,54.71,378332.0,43.6435,43.6435,43.5797,43.5957,378332.0
2017-03-09 14:20:00,54.71,54.76,54.71,54.74,156679.0,43.5957,43.6355,43.5957,43.6196,156679.0
2017-03-09 14:30:00,54.74,54.75,54.72,54.73,82230.0,43.6196,43.6276,43.6036,43.6116,82230.0
2017-03-09 14:40:00,54.73,54.78,54.72,54.76,142007.0,43.6116,43.6515,43.6036,43.6355,142007.0
2017-03-09 14:50:00,54.76,54.8,54.76,54.8,148365.0,43.6355,43.6674,43.6355,43.6674,148365.0
2017-03-09 15:00:00,54.8,54.82,54.78,54.82,112977.0,43.6674,43.6833,43.6515,43.6833,112977.0
2017-03-09 15:10:00,54.82,54.84,54.81,54.84,111889.0,43.6833,43.6993,43.6754,43.6993,111889.0
2017-03-09 15:20:00,54.83,54.84,54.79,54.83,129194.0,43.6913,43.6993,43.6594,43.6913,129194.0
2017-03-09 15:30:00,54.83,54.86,54.82,54.84,266568.0,43.6913,43.7152,43.6833,43.6993,266568.0
2017-03-09 15:40:00,54.84,54.87,54.82,54.85,347430.0,43.6993,43.7232,43.6833,43.7072,347430.0
2017-03-09 15:50:00,54.85,54.85,54.81,54.81,859757.0,43.7072,43.7072,43.6754,43.6754,859757.0
2017-03-10 09:30:00,54.98,55.08,54.98,55.02,284413.0,43.8108,43.8905,43.8108,43.8427,284413.0
2017-03-10 09:40:00,55.03,55.08,55.01,55.07,130438.0,43.8507,43.8905,43.8347,43.8825,130438.0
2017-03-10 09:50:00,55.06,55.12,55.01,55.11,159108.0,43.8746,43.9224,43.8347,43.9144,159108.0
2017-03-10 10:00:00,55.11,55.12,55.06,55.09,174812.0,43.9144,43.9224,43.8746,43.8985,174812.0
2017-03-10 10:10:00,55.09,55.11,55.05,55.09,129465.0,43.8985,43.9144,43.8666,43.8985,129465.0
2017-03-10 10:20:00,55.09,55.1,55.06,55.08,187010.0,43.8985,43.9064,43.8746,43.8905,187010.0
2017-03-10 10:30:00,55.08,55.1,55.05,55.06,140615.0,43.8905,43.9064,43.8666,43.8746,140615.0
2017-03-10 10:40:00,55.06,55.06,55.0,55.0,186243.0,43.8746,43.8746,43.8268,43.8268,186243.0
2017-03-10 10:50:00,55.01,55.04,54.98,54.98,108715.0,43.8347,43.8586,43.8108,43.8108,108715.0
2017-03-10 11:00:00,54.98,55.02,54.97,55.01,219892.0,43.8108,43.8427,43.8029,43.8347,219892.0
2017-03-10 11:10:00,55.02,55.04,54.98,55.02,167779.0,43.8427,43.8586,43.8108,43.8427,167779.0
2017-03-10 11:20:00,55.02,55.05,55.01,55.04,92711.0,43.8427,43.8666,43.8347,43.8586,92711.0
2017-03-10 11:30:00,55.04,55.05,55.0,55.02,179050.0,43.8586,43.8666,43.8268,43.8427,179050.0
2017-03-10 11:40:00,55.02,55.05,55.0,55.02,84399.0,43.8427,43.8666,43.8268,43.8427,84399.0
2017-03-10 11:50:00,55.02,55.04,55.0,55.0,72381.0,43.8427,43.8586,43.8268,43.8268,72381.0
2017-03-10 12:00:00,55.01,55.04,54.99,55.03,106842.0,43.8347,43.8586,43.8188,43.8507,106842.0
2017-03-10 12:10:00,55.03,55.06,55.02,55.03,92852.0,43.8507,43.8746,43.8427,43.8507,92852.0
2017-03-10 12:20:00,55.04,55.04,55.01,55.01,85337.0,43.8586,43.8586,43.8347,43.8347,85337.0
2017-03-10 12:30:00,55.01,55.02,54.99,55.01,68266.0,43.8347,43.8427,43.8188,43.8347,68266.0
2017-03-10 12:40:00,55.01,55.03,55.0,55.02,93180.0,43.8347,43.8507,43.8268,43.8427,93180.0
2017-03-10 12:50:00,55.01,55.02,54.96,54.98,93026.0,43.8347,43.8427,43.7949,43.8108,93026.0
2017-03-10 13:00:00,54.98,54.99,54.9,54.93,180375.0,43.8108,43.8188,43.7471,43.771,180375.0
2017-03-10 13:10:00,54.92,54.96,54.9,54.95,86336.0,43.763,43.7949,43.7471,43.7869,86336.0
2017-03-10 13:20:00,54.94,54.97,54.94,54.95,76134.0,43.779,43.8029,43.779,43.7869,76134.0
2017-03-10 13:30:00,54.96,54.96,54.92,54.95,95795.0,43.7949,43.7949,43.763,43.7869,95795.0
2017-03-10 13:40:00,54.94,54.97,54.93,54.96,134407.0,43.779,43.8029,43.771,43.7949,134407.0
2017-03-10 13:50:00,54.96,54.97,54.94,54.95,109942.0,43.7949,43.8029,43.779,43.7869,109942.0
2017-03-10 14:00:00,54.95,54.96,54.93,54.95,88406.0,43.7869,43.7949,43.771,43.7869,88406.0
2017-03-10 14:10:00,54.95,54.96,54.93,54.95,130947.0,43.7869,43.7949,43.771,43.7869,130947.0
2017-03-10 14:20:00,54.95,54.98,54.94,54.96,83615.0,43.7869,43.8108,43.779,43.7949,83615.0
2017-03-10 14:30:00,54.96,54.98,54.94,54.96,92743.0,43.7949,43.8108,43.779,43.7949,92743.0
2017-03-10 14:40:00,54.96,55.0,54.96,54.98,85000.0,43.7949,43.8268,43.7949,43.8108,85000.0
2017-03-10 14:50:00,54.98,55.01,54.97,54.98,151865.0,43.8108,43.8347,43.8029,43.8108,151865.0
2017-03-10 15:00:00,54.98,55.0,54.98,55.0,123221.0,43.8108,43.8268,43.8108,43.8268,123221.0
2017-03-10 15:10:00,55.0,55.02,54.99,54.99,157969.0,43.8268,43.8427,43.8188,43.8188,157969.0
2017-03-10 15:20:00,55.0,55.03,54.99,55.03,205280.0,43.8268,43.8507,43.8188,43.8507,205280.0
2017-03-10 15:30:00,55.04,55.06,55.02,55.04,382723.0,43.8586,43.8746,43.8427,43.8586,382723.0
2017-03-10 15:40:00,55.04,55.07,55.01,55.07,554786.0,43.8586,43.8825,43.8347,43.8825,554786.0
2017-03-10 15:50:00,55.07,55.1,55.03,55.08,676016.0,43.8825,43.9064,43.8507,43.8905,676016.0
2017-03-13 09:30:00,55.0,55.16,55.0,55.09,277731.0,43.8268,43.9543,43.8268,43.8985,277731.0
2017-03-13 09:40:00,55.09,55.12,55.05,55.06,146893.0,43.8985,43.9224,43.8666,43.8746,146893.0
2017-03-13 09:50:00,55.06,55.08,55.02,55.02,113762.0,43.8746,43.8905,43.8427,43.8427,113762.0
2017-03-13 10:00:00,55.03,55.03,54.97,55.01,131485.0,43.8507,43.8507,43.8029,43.8347,131485.0
2017-03-13 10:10:00,55.01,55.05,54.97,54.98,142120.0,43.8347,43.8666,43.8029,43.8108,142120.0
2017-03-13 10:20:00,54.97,55.01,54.95,54.97,85621.0,43.8029,43.8347,43.7869,43.8029,85621.0
2017-03-13 10:30:00,54.97,54.97,54.93,54.94,113596.0,43.8029,43.8029,43.771,43.779,113596.0
2017-03-13 10:40:00,54.94,54.99,54.93,54.98,100180.0,43.779,43.8188,43.771,43.8108,100180.0
2017-03-13 10:50:00,54.97,55.02,54.96,55.02,115017.0,43.8029,43.8427,43.7949,43.8427,115017.0
2017-03-13 11:00:00,55.01,55.03,55.0,55.01,103333.0,43.8347,43.8507,43.8268,43.8347,103333.0
2017-03-13 11:10:00,55.01,55.03,54.99,55.01,114922.0,43.8347,43.8507,43.8188,43.8347,114922.0
2017-03-13 11:20:00,55.0,55.03,54.99,55.0,102047.0,43.8268,43.8507,43.8188,43.8268,102047.0
2017-03-13 11:30:00,54.99,55.03,54.96,55.03,191615.0,43.8188,43.8507,43.7949,43.8507,191615.0
2017-03-13 11:40:00,55.02,55.07,55.02,55.07,56482.0,43.8427,43.8825,43.8427,43.8825,56482.0
2017-03-13 11:50:00,55.06,55.13,55.06,55.13,192296.0,43.8746,43.9304,43.8746,43.9304,192296.0
2017-03-13 12:00:00,55.13,55.13,55.05,55.05,126301.0,43.9304,43.9304,43.8666,43.8666,126301.0
2017-03-13 12:10:00,55.05,55.07,55.04,55.05,154065.0,43.8666,43.8825,43.8586,43.8666,154065.0
2017-03-13 12:20:00,55.06,55.06,55.01,55.03,71183.0,43.8746,43.8746,43.8347,43.8507,71183.0
2017-03-13 12:30:00,55.02,55.04,55.01,55.01,76985.0,43.8427,43.8586,43.8347,43.8347,76985.0
2017-03-13 12:40:00,55.02,55.03,55.01,55.02,43209.0,43.8427,43.8507,43.8347,43.8427,43209.0
2017-03-13 12:50:00,55.02,55.02,54.99,54.99,72615.0,43.8427,43.8427,43.8188,43.8188,72615.0
2017-03-13 13:00:00,55.0,55.0,54.98,54.99,31687.0,43.8268,43.8268,43.8108,43.8188,31687.0
2017-03-13 13:10:00,54.98,54.99,54.96,54.97,79697.0,43.8108,43.8188,43.7949,43.8029,79697.0
2017-03-13 13:20:00,54.98,54.98,54.96,54.97,40750.0,43.8108,43.8108,43.7949,43.8029,40750.0
2017-03-13 13:30:00,54.97,54.97,54.94,54.96,53383.0,43.8029,43.8029,43.779,43.7949,53383.0
2017-03-13 13:40:00,54.95,54.98,54.95,54.98,78170.0,43.7869,43.8108,43.7869,43.8108,78170.0
2017-03-13 13:50:00,54.97,55.01,54.97,55.01,100743.0,43.8029,43.8347,43.8029,43.8347,100743.0
2017-03-13 14:00:00,55.01,55.01,54.98,55.0,126411.0,43.8347,43.8347,43.8108,43.8268,126411.0
2017-03-13 14:10:00,55.0,55.01,54.98,55.0,88591.0,43.8268,43.8347,43.8108,43.8268,88591.0
2017-03-13 14:20:00,55.0,55.03,55.0,55.02,117244.0,43.8268,43.8507,43.8268,43.8427,117244.0
2017-03-13 14:30:00,55.01,55.02,55.0,55.0,128007.0,43.8347,43.8427,43.8268,43.8268,128007.0
2017-03-13 14:40:00,55.01,55.01,54.99,55.0,191241.0,43.8347,43.8347,43.8188,43.8268,191241.0
2017-03-13 14:50:00,55.0,55.04,54.99,55.04,219143.0,43.8268,43.8586,43.8188,43.8586,219143.0
2017-03-13 15:00:00,55.04,55.05,55.01,55.05,313416.0,43.8586,43.8666,43.8347,43.8666,313416.0
2017-03-13 15:10:00,55.05,55.07,55.02,55.03,299869.0,43.8666,43.8825,43.8427,43.8507,299869.0
2017-03-13 15:20:00,55.03,55.05,55.02,55.04,255846.0,43.8507,43.8666,43.8427,43.8586,255846.0
2017-03-13 15:30:00,55.05,55.07,55.04,55.04,294149.0,43.8666,43.8825,43.8586,43.8586,294149.0
2017-03-13 15:40:00,55.05,55.1,55.03,55.08,898768.0,43.8666,43.9064,43.8507,43.8905,898768.0
2017-03-13 15:50:00,55.07,55.09,55.05,55.07,2031195.0,43.8825,43.8985,43.8666,43.8825,2031195.0
2017-03-14 09:30:00,55.02,55.1,55.02,55.09,269915.0,43.8427,43.9064,43.8427,43.8985,269915.0
2017-03-14 09:40:00,55.09,55.14,55.06,55.08,197183.0,43.8985,43.9383,43.8746,43.8905,197183.0
2017-03-14 09:50:00,55.09,55.11,55.06,55.1,220439.0,43.8985,43.9144,43.8746,43.9064,220439.0
2017-03-14 10:00:00,55.11,55.13,55.06,55.07,171905.0,43.9144,43.9304,43.8746,43.8825,171905.0
2017-03-14 10:10:00,55.07,55.09,54.95,54.97,320813.0,43.8825,43.8985,43.7869,43.8029,320813.0
2017-03-14 10:20:00,54.98,55.0,54.93,54.94,104507.0,43.8108,43.8268,43.771,43.779,104507.0
2017-03-14 10:30:00,54.94,54.99,54.93,54.97,76878.0,43.779,43.8188,43.771,43.8029,76878.0
2017-03-14 10:40:00,54.96,54.98,54.92,54.95,325600.0,43.7949,43.8108,43.763,43.7869,325600.0
2017-03-14 10:50:00,54.96,54.99,54.93,54.95,110394.0,43.7949,43.8188,43.771,43.7869,110394.0
2017-03-14 11:00:00,54.96,54.97,54.92,54.96,61483.0,43.7949,43.8029,43.763,43.7949,61483.0
2017-03-14 11:10:00,54.97,55.01,54.95,54.99,276995.0,43.8029,43.8347,43.7869,43.8188,276995.0
2017-03-14 11:20:00,54.98,55.03,54.96,55.02,145972.0,43.8108,43.8507,43.7949,43.8427,145972.0
2017-03-14 11:30:00,55.03,55.04,55.0,55.01,74541.0,43.8507,43.8586,43.8268,43.8347,74541.0
2017-03-14 11:40:00,55.01,55.03,55.0,55.03,75744.0,43.8347,43.8507,43.8268,43.8507,75744.0
2017-03-14 11:50:00,55.03,55.04,55.0,55.01,217782.0,43.8507,43.8586,43.8268,43.8347,217782.0
2017-03-14 12:00:00,55.02,55.03,54.94,54.95,131305.0,43.8427,43.8507,43.779,43.7869,131305.0
2017-03-14 12:10:00,54.95,54.96,54.91,54.92,124649.0,43.7869,43.7949,43.755,43.763,124649.0
2017-03-14 12:20:00,54.91,54.96,54.91,54.95,93782.0,43.755,43.7949,43.755,43.7869,93782.0
2017-03-14 12:30:00,54.96,54.97,54.94,54.96,130689.0,43.7949,43.8029,43.779,43.7949,130689.0
2017-03-14 12:40:00,54.97,54.97,54.95,54.96,79228.0,43.8029,43.8029,43.7869,43.7949,79228.0
2017-03-14 12:50:00,54.97,54.97,54.94,54.97,85995.0,43.8029,43.8029,43.779,43.8029,85995.0
2017-03-14 13:00:00,54.97,54.99,54.91,54.92,1140644.0,43.8029,43.8188,43.755,43.763,1140644.0
2017-03-14 13:10:00,54.91,54.96,54.91,54.95,140041.0,43.755,43.7949,43.755,43.7869,140041.0
2017-03-14 13:20:00,54.95,54.95,54.92,54.94,84340.0,43.7869,43.7869,43.763,43.779,84340.0
2017-03-14 13:30:00,54.94,54.95,54.91,54.94,111219.0,43.779,43.7869,43.755,43.779,111219.0
2017-03-14 13:40:00,54.94,54.96,54.93,54.95,63961.0,43.779,43.7949,43.771,43.7869,63961.0
2017-03-14 13:50:00,54.95,54.96,54.93,54.96,191159.0,43.7869,43.7949,43.771,43.7949,191159.0
2017-03-14 14:00:00,54.95,54.96,54.93,54.94,114357.0,43.7869,43.7949,43.771,43.779,114357.0
2017-03-14 14:10:00,54.94,54.95,54.91,54.93,83312.0,43.779,43.7869,43.755,43.771,83312.0
2017-03-14 14:20:00,54.93,54.95,54.91,54.93,64683.0,43.771,43.7869,43.755,43.771,64683.0
2017-03-14 14:30:00,54.93,54.95,54.92,54.94,78457.0,43.771,43.7869,43.763,43.779,78457.0
2017-03-14 14:40:00,54.94,54.94,54.91,54.92,68978.0,43.779,43.779,43.755,43.763,68978.0
2017-03-14 14:50:00,54.91,54.93,54.9,54.93,118466.0,43.755,43.771,43.7471,43.771,118466.0
2017-03-14 15:00:00,54.93,54.96,54.92,54.95,136696.0,43.771,43.7949,43.763,43.7869,136696.0
2017-03-14 15:10:00,54.95,54.95,54.93,54.95,128072.0,43.7869,43.7869,43.771,43.7869,128072.0
2017-03-14 15:20:00,54.95,54.98,54.94,54.98,281638.0,43.7869,43.8108,43.779,43.8108,281638.0
2017-03-14 15:30:00,54.98,54.98,54.93,54.95,290971.0,43.8108,43.8108,43.771,43.7869,290971.0
2017-03-14 15:40:00,54.95,54.98,54.94,54.98,380569.0,43.7869,43.8108,43.779,43.8108,380569.0
2017-03-14 15:50:00,54.98,54.98,54.94,54.96,702947.0,43.8108,43.8108,43.779,43.7949,702947.0
2017-03-15 09:30:00,55.0,55.14,55.0,55.12,249619.0,43.8268,43.9383,43.8268,43.9224,249619.0
2017-03-15 09:40:00,55.13,55.2,55.12,55.19,356435.0,43.9304,43.9861,43.9224,43.9782,356435.0
2017-03-15 09:50:00,55.18,55.19,55.12,55.13,152223.0,43.9702,43.9782,43.9224,43.9304,152223.0
2017-03-15 10:00:00,55.13,55.16,55.12,55.16,292198.0,43.9304,43.9543,43.9224,43.9543,292198.0
2017-03-15 10:10:00,55.16,55.16,55.11,55.12,227166.0,43.9543,43.9543,43.9144,43.9224,227166.0
2017-03-15 10:20:00,55.12,55.13,55.06,55.1,323658.0,43.9224,43.9304,43.8746,43.9064,323658.0
2017-03-15 10:30:00,55.1,55.11,55.06,55.08,267231.0,43.9064,43.9144,43.8746,43.8905,267231.0
2017-03-15 10:40:00,55.08,55.09,55.01,55.02,290741.0,43.8905,43.8985,43.8347,43.8427,290741.0
2017-03-15 10:50:00,55.02,55.06,55.01,55.03,279969.0,43.8427,43.8746,43.8347,43.8507,279969.0
2017-03-15 11:00:00,55.02,55.07,55.02,55.05,189125.0,43.8427,43.8825,43.8427,43.8666,189125.0
2017-03-15 11:10:00,55.05,55.09,55.05,55.08,83784.0,43.8666,43.8985,43.8666,43.8905,83784.0
2017-03-15 11:20:00,55.08,55.12,55.07,55.1,66611.0,43.8905,43.9224,43.8825,43.9064,66611.0
2017-03-15 11:30:00,55.11,55.11,55.08,55.1,211321.0,43.9144,43.9144,43.8905,43.9064,211321.0
2017-03-15 11:40:00,55.1,55.12,55.09,55.11,98254.0,43.9064,43.9224,43.8985,43.9144,98254.0
2017-03-15 11:50:00,55.12,55.13,55.11,55.12,73489.0,43.9224,43.9304,43.9144,43.9224,73489.0
2017-03-15 12:00:00,55.12,55.12,55.1,55.11,97094.0,43.9224,43.9224,43.9064,43.9144,97094.0
2017-03-15 12:10:00,55.12,55.12,55.08,55.09,106814.0,43.9224,43.9224,43.8905,43.8985,106814.0
2017-03-15 12:20:00,55.09,55.09,55.04,55.06,176171.0,43.8985,43.8985,43.8586,43.8746,176171.0
2017-03-15 12:30:00,55.06,55.11,55.05,55.1,326146.0,43.8746,43.9144,43.8666,43.9064,326146.0
2017-03-15 12:40:00,55.11,55.14,55.09,55.13,267557.0,43.9144,43.9383,43.8985,43.9304,267557.0
2017-03-15 12:50:00,55.13,55.14,55.12,55.13,73668.0,43.9304,43.9383,43.9224,43.9304,73668.0
2017-03-15 13:00:00,55.13,55.16,55.11,55.12,77106.0,43.9304,43.9543,43.9144,43.9224,77106.0
2017-03-15 13:10:00,55.12,55.12,55.09,55.1,77604.0,43.9224,43.9224,43.8985,43.9064,77604.0
2017-03-15 13:20:00,55.1,55.11,55.09,55.1,78671.0,43.9064,43.9144,43.8985,43.9064,78671.0
2017-03-15 13:30:00,55.1,55.13,55.09,55.11,82234.0,43.9064,43.9304,43.8985,43.9144,82234.0
2017-03-15 13:40:00,55.11,55.11,55.09,55.09,70318.0,43.9144,43.9144,43.8985,43.8985,70318.0
2017-03-15 13:50:00,55.09,55.1,55.03,55.04,475347.0,43.8985,43.9064,43.8507,43.8586,475347.0
2017-03-15 14:00:00,55.04,55.4,55.03,55.33,1841692.0,43.8586,44.1455,43.8507,44.0897,1841692.0
2017-03-15 14:10:00,55.34,55.38,55.31,55.32,512217.0,44.0977,44.1296,44.0738,44.0818,512217.0
2017-03-15 14:20:00,55.32,55.35,55.29,55.29,877003.0,44.0818,44.1057,44.0578,44.0578,877003.0
2017-03-15 14:30:00,55.29,55.31,55.2,55.25,257242.0,44.0578,44.0738,43.9861,44.026,257242.0
2017-03-15 14:40:00,55.25,55.38,55.22,55.36,293052.0,44.026,44.1296,44.0021,44.1136,293052.0
2017-03-15 14:50:00,55.36,55.41,55.33,55.38,691068.0,44.1136,44.1535,44.0897,44.1296,691068.0
2017-03-15 15:00:00,55.38,55.42,55.37,55.41,417786.0,44.1296,44.1614,44.1216,44.1535,417786.0
2017-03-15 15:10:00,55.41,55.48,55.4,55.46,388940.0,44.1535,44.2093,44.1455,44.1933,388940.0
2017-03-15 15:20:00,55.46,55.46,55.38,55.44,368316.0,44.1933,44.1933,44.1296,44.1774,368316.0
2017-03-15 15:30:00,55.43,55.5,55.43,55.48,662293.0,44.1694,44.2252,44.1694,44.2093,662293.0
2017-03-15 15:40:00,55.48,55.49,55.37,55.39,519386.0,44.2093,44.2172,44.1216,44.1375,519386.0
2017-03-15 15:50:00,55.4,55.44,55.34,55.37,1310148.0,44.1455,44.1774,44.0977,44.1216,1310148.0
2017-03-16 09:30:00,55.35,55.35,55.23,55.29,398034.0,44.1057,44.1057,44.01,44.0578,398034.0
2017-03-16 09:40:00,55.28,55.4,55.28,55.39,229702.0,44.0499,44.1455,44.0499,44.1375,229702.0
2017-03-16 09:50:00,55.39,55.42,55.36,55.38,182509.0,44.1375,44.1614,44.1136,44.1296,182509.0
2017-03-16 10:00:00,55.38,55.41,55.36,55.38,167300.0,44.1296,44.1535,44.1136,44.1296,167300.0
2017-03-16 10:10:00,55.39,55.39,55.32,55.36,219422.0,44.1375,44.1375,44.0818,44.1136,219422.0
2017-03-16 10:20:00,55.36,55.36,55.3,55.36,384795.0,44.1136,44.1136,44.0658,44.1136,384795.0
2017-03-16 10:30:00,55.36,55.38,55.33,55.34,212159.0,44.1136,44.1296,44.0897,44.0977,212159.0
2017-03-16 10:40:00,55.34,55.42,55.33,55.4,145649.0,44.0977,44.1614,44.0897,44.1455,145649.0
2017-03-16 10:50:00,55.4,55.42,55.36,55.39,104977.0,44.1455,44.1614,44.1136,44.1375,104977.0
2017-03-16 11:00:00,55.39,55.39,55.3,55.32,153859.0,44.1375,44.1375,44.0658,44.0818,153859.0
2017-03-16 11:10:00,55.33,55.38,55.33,55.35,138845.0,44.0897,44.1296,44.0897,44.1057,138845.0
2017-03-16 11:20:00,55.34,55.36,55.3,55.34,312234.0,44.0977,44.1136,44.0658,44.0977,312234.0
2017-03-16 11:30:00,55.34,55.35,55.29,55.31,597417.0,44.0977,44.1057,44.0578,44.0738,597417.0
2017-03-16 11:40:00,55.31,55.33,55.31,55.33,79431.0,44.0738,44.0897,44.0738,44.0897,79431.0
2017-03-16 11:50:00,55.33,55.35,55.31,55.34,190240.0,44.0897,44.1057,44.0738,44.0977,190240.0
2017-03-16 12:00:00,55.33,55.34,55.3,55.32,103884.0,44.0897,44.0977,44.0658,44.0818,103884.0
2017-03-16 12:10:00,55.32,55.37,55.32,55.37,101027.0,44.0818,44.1216,44.0818,44.1216,101027.0
2017-03-16 12:20:00,55.37,55.42,55.35,55.41,140485.0,44.1216,44.1614,44.1057,44.1535,140485.0
2017-03-16 12:30:00,55.41,55.42,55.39,55.4,77869.0,44.1535,44.1614,44.1375,44.1455,77869.0
2017-03-16 12:40:00,55.4,55.41,55.38,55.39,109142.0,44.1455,44.1535,44.1296,44.1375,109142.0
2017-03-16 12:50:00,55.39,55.4,55.37,55.39,96421.0,44.1375,44.1455,44.1216,44.1375,96421.0
2017-03-16 13:00:00,55.39,55.39,55.37,55.38,75246.0,44.1375,44.1375,44.1216,44.1296,75246.0
2017-03-16 13:10:00,55.37,55.39,55.35,55.35,107676.0,44.1216,44.1375,44.1057,44.1057,107676.0
2017-03-16 13:20:00,55.36,55.38,55.35,55.35,69577.0,44.1136,44.1296,44.1057,44.1057,69577.0
2017-03-16 13:30:00,55.35,55.39,55.33,55.35,154043.0,44.1057,44.1375,44.0897,44.1057,154043.0
2017-03-16 13:40:00,55.34,55.38,55.31,55.37,145866.0,44.0977,44.1296,44.0738,44.1216,145866.0
2017-03-16 13:50:00,55.37,55.37,55.34,55.35,96703.0,44.1216,44.1216,44.0977,44.1057,96703.0
2017-03-16 14:00:00,55.35,55.37,55.33,55.36,201766.0,44.1057,44.1216,44.0897,44.1136,201766.0
2017-03-16 14:10:00,55.36,55.38,55.35,55.38,189630.0,44.1136,44.1296,44.1057,44.1296,189630.0
2017-03-16 14:20:00,55.37,55.4,55.36,55.39,129190.0,44.1216,44.1455,44.1136,44.1375,129190.0
2017-03-16 14:30:00,55.38,55.39,55.36,55.38,105852.0,44.1296,44.1375,44.1136,44.1296,105852.0
2017-03-16 14:40:00,55.38,55.38,55.3,55.32,153177.0,44.1296,44.1296,44.0658,44.0818,153177.0
2017-03-16 14:50:00,55.33,55.33,55.3,55.31,147444.0,44.0897,44.0897,44.0658,44.0738,147444.0
2017-03-16 15:00:00,55.3,55.31,55.27,55.28,215889.0,44.0658,44.0738,44.0419,44.0499,215889.0
2017-03-16 15:10:00,55.29,55.34,55.27,55.33,139597.0,44.0578,44.0977,44.0419,44.0897,139597.0
2017-03-16 15:20:00,55.33,55.38,55.33,55.36,310209.0,44.0897,44.1296,44.0897,44.1136,310209.0
2017-03-16 15:30:00,55.36,55.37,55.33,55.37,416572.0,44.1136,44.1216,44.0897,44.1216,416572.0
2017-03-16 15:40:00,55.37,55.4,55.34,55.36,472991.0,44.1216,44.1455,44.0977,44.1136,472991.0
2017-03-16 15:50:00,55.37,55.41,55.34,55.4,808332.0,44.1216,44.1535,44.0977,44.1455,808332.0
2017-03-17 09:30:00,55.17,55.23,55.05,55.13,1181465.0,44.194,44.2421,44.0979,44.1619,1181465.0
2017-03-17 09:40:00,55.13,55.18,55.11,55.18,457806.0,44.1619,44.202,44.1459,44.202,457806.0
2017-03-17 09:50:00,55.18,55.19,55.14,55.16,699718.0,44.202,44.21,44.17,44.186,699718.0
2017-03-17 10:00:00,55.17,55.18,55.12,55.16,431295.0,44.194,44.202,44.1539,44.186,431295.0
2017-03-17 10:10:00,55.16,55.19,55.14,55.16,236668.0,44.186,44.21,44.17,44.186,236668.0
2017-03-17 10:20:00,55.16,55.2,55.13,55.2,136738.0,44.186,44.218,44.1619,44.218,136738.0
2017-03-17 10:30:00,55.19,55.2,55.17,55.2,144811.0,44.21,44.218,44.194,44.218,144811.0
2017-03-17 10:40:00,55.2,55.23,55.18,55.21,128944.0,44.218,44.2421,44.202,44.226,128944.0
2017-03-17 10:50:00,55.21,55.22,55.17,55.19,156056.0,44.226,44.234,44.194,44.21,156056.0
2017-03-17 11:00:00,55.19,55.19,55.16,55.17,102299.0,44.21,44.21,44.186,44.194,102299.0
2017-03-17 11:10:00,55.18,55.21,55.17,55.2,104539.0,44.202,44.226,44.194,44.218,104539.0
2017-03-17 11:20:00,55.2,55.23,55.2,55.21,109945.0,44.218,44.2421,44.218,44.226,109945.0
2017-03-17 11:30:00,55.21,55.23,55.2,55.22,235378.0,44.226,44.2421,44.218,44.234,235378.0
2017-03-17 11:40:00,55.22,55.27,55.22,55.26,102359.0,44.234,44.2741,44.234,44.2661,102359.0
2017-03-17 11:50:00,55.26,55.28,55.24,55.28,103828.0,44.2661,44.2821,44.2501,44.2821,103828.0
2017-03-17 12:00:00,55.27,55.28,55.23,55.23,99192.0,44.2741,44.2821,44.2421,44.2421,99192.0
2017-03-17 12:10:00,55.23,55.26,55.22,55.26,106919.0,44.2421,44.2661,44.234,44.2661,106919.0
2017-03-17 12:20:00,55.26,55.29,55.26,55.28,422146.0,44.2661,44.2901,44.2661,44.2821,422146.0
2017-03-17 12:30:00,55.28,55.3,55.28,55.28,228911.0,44.2821,44.2981,44.2821,44.2821,228911.0
2017-03-17 12:40:00,55.28,55.3,55.27,55.28,275376.0,44.2821,44.2981,44.2741,44.2821,275376.0
2017-03-17 12:50:00,55.29,55.29,55.25,55.26,76725.0,44.2901,44.2901,44.2581,44.2661,76725.0
2017-03-17 13:00:00,55.26,55.28,55.25,55.27,31261.0,44.2661,44.2821,44.2581,44.2741,31261.0
2017-03-17 13:10:00,55.27,55.31,55.27,55.3,154827.0,44.2741,44.3061,44.2741,44.2981,154827.0
2017-03-17 13:20:00,55.3,55.32,55.29,55.32,103051.0,44.2981,44.3141,44.2901,44.3141,103051.0
2017-03-17 13:30:00,55.32,55.33,55.31,55.32,54120.0,44.3141,44.3222,44.3061,44.3141,54120.0
2017-03-17 13:40:00,55.32,55.35,55.31,55.35,94597.0,44.3141,44.3382,44.3061,44.3382,94597.0
2017-03-17 13:50:00,55.35,55.35,55.32,55.34,107786.0,44.3382,44.3382,44.3141,44.3302,107786.0
2017-03-17 14:00:00,55.34,55.35,55.33,55.34,184224.0,44.3302,44.3382,44.3222,44.3302,184224.0
2017-03-17 14:10:00,55.34,55.36,55.33,55.33,220726.0,44.3302,44.3462,44.3222,44.3222,220726.0
2017-03-17 14:20:00,55.34,55.34,55.31,55.31,98155.0,44.3302,44.3302,44.3061,44.3061,98155.0
2017-03-17 14:30:00,55.32,55.32,55.29,55.3,151638.0,44.3141,44.3141,44.2901,44.2981,151638.0
2017-03-17 14:40:00,55.29,55.3,55.28,55.29,684025.0,44.2901,44.2981,44.2821,44.2901,684025.0
2017-03-17 14:50:00,55.29,55.29,55.24,55.25,727144.0,44.2901,44.2901,44.2501,44.2581,727144.0
2017-03-17 15:00:00,55.25,55.27,55.23,55.24,812188.0,44.2581,44.2741,44.2421,44.2501,812188.0
2017-03-17 15:10:00,55.24,55.24,55.2,55.2,742376.0,44.2501,44.2501,44.218,44.218,742376.0
2017-03-17 15:20:00,55.2,55.21,55.17,55.18,886330.0,44.218,44.226,44.194,44.202,886330.0
2017-03-17 15:30:00,55.18,55.18,55.13,55.15,1048591.0,44.202,44.202,44.1619,44.178,1048591.0
2017-03-17 15:40:00,55.15,55.16,55.07,55.08,1158546.0,44.178,44.186,44.1139,44.1219,1158546.0
2017-03-17 15:50:00,55.07,55.12,54.99,55.0,2883230.0,44.1139,44.1539,44.0498,44.0578,2883230.0
2017-03-20 09:30:00,55.03,55.16,55.03,55.07,336420.0,44.0818,44.186,44.0818,44.1139,336420.0
2017-03-20 09:40:00,55.08,55.09,54.99,55.06,155271.0,44.1219,44.1299,44.0498,44.1059,155271.0
2017-03-20 09:50:00,55.06,55.09,55.04,55.08,103508.0,44.1059,44.1299,44.0899,44.1219,103508.0
2017-03-20 10:00:00,55.08,55.1,55.05,55.09,76067.0,44.1219,44.1379,44.0979,44.1299,76067.0
2017-03-20 10:10:00,55.09,55.11,55.07,55.1,137646.0,44.1299,44.1459,44.1139,44.1379,137646.0
2017-03-20 10:20:00,55.1,55.12,55.07,55.08,84673.0,44.1379,44.1539,44.1139,44.1219,84673.0
2017-03-20 10:30:00,55.09,55.12,55.07,55.12,55464.0,44.1299,44.1539,44.1139,44.1539,55464.0
2017-03-20 10:40:00,55.12,55.14,55.09,55.13,87918.0,44.1539,44.17,44.1299,44.1619,87918.0
2017-03-20 10:50:00,55.13,55.14,55.1,55.11,168981.0,44.1619,44.17,44.1379,44.1459,168981.0
2017-03-20 11:00:00,55.11,55.15,55.1,55.11,316211.0,44.1459,44.178,44.1379,44.1459,316211.0
2017-03-20 11:10:00,55.12,55.12,55.1,55.11,56636.0,44.1539,44.1539,44.1379,44.1459,56636.0
2017-03-20 11:20:00,55.12,55.12,55.05,55.05,49437.0,44.1539,44.1539,44.0979,44.0979,49437.0
2017-03-20 11:30:00,55.05,55.08,55.05,55.07,43626.0,44.0979,44.1219,44.0979,44.1139,43626.0
2017-03-20 11:40:00,55.07,55.08,55.05,55.08,30514.0,44.1139,44.1219,44.0979,44.1219,30514.0
2017-03-20 11:50:00,55.08,55.1,55.07,55.1,62389.0,44.1219,44.1379,44.1139,44.1379,62389.0
2017-03-20 12:00:00,55.09,55.11,55.08,55.1,202518.0,44.1299,44.1459,44.1219,44.1379,202518.0
2017-03-20 12:10:00,55.11,55.12,55.06,55.07,241146.0,44.1459,44.1539,44.1059,44.1139,241146.0
2017-03-20 12:20:00,55.08,55.11,55.07,55.1,82842.0,44.1219,44.1459,44.1139,44.1379,82842.0
2017-03-20 12:30:00,55.1,55.1,55.06,55.08,95355.0,44.1379,44.1379,44.1059,44.1219,95355.0
2017-03-20 12:40:00,55.08,55.09,55.06,55.07,271169.0,44.1219,44.1299,44.1059,44.1139,271169.0
2017-03-20 12:50:00,55.07,55.1,55.07,55.08,111749.0,44.1139,44.1379,44.1139,44.1219,111749.0
2017-03-20 13:00:00,55.08,55.1,55.07,55.08,111376.0,44.1219,44.1379,44.1139,44.1219,111376.0
2017-03-20 13:10:00,55.08,55.09,55.06,55.08,36681.0,44.1219,44.1299,44.1059,44.1219,36681.0
2017-03-20 13:20:00,55.08,55.09,55.07,55.09,135041.0,44.1219,44.1299,44.1139,44.1299,135041.0
2017-03-20 13:30:00,55.09,55.1,55.06,55.07,75283.0,44.1299,44.1379,44.1059,44.1139,75283.0
2017-03-20 13:40:00,55.07,55.07,55.01,55.04,90276.0,44.1139,44.1139,44.0658,44.0899,90276.0
2017-03-20 13:50:00,55.04,55.05,55.03,55.05,107053.0,44.0899,44.0979,44.0818,44.0979,107053.0
2017-03-20 14:00:00,55.05,55.07,55.04,55.06,120688.0,44.0979,44.1139,44.0899,44.1059,120688.0
2017-03-20 14:10:00,55.07,55.08,55.05,55.08,76882.0,44.1139,44.1219,44.0979,44.1219,76882.0
2017-03-20 14:20:00,55.07,55.09,55.07,55.09,53902.0,44.1139,44.1299,44.1139,44.1299,53902.0
2017-03-20 14:30:00,55.08,55.1,55.01,55.02,226145.0,44.1219,44.1379,44.0658,44.0738,226145.0
2017-03-20 14:40:00,55.03,55.05,54.99,55.01,163790.0,44.0818,44.0979,44.0498,44.0658,163790.0
2017-03-20 14:50:00,55.01,55.04,54.99,55.03,98065.0,44.0658,44.0899,44.0498,44.0818,98065.0
2017-03-20 15:00:00,55.03,55.05,55.02,55.03,93357.0,44.0818,44.0979,44.0738,44.0818,93357.0
2017-03-20 15:10:00,55.03,55.08,55.03,55.06,156944.0,44.0818,44.1219,44.0818,44.1059,156944.0
2017-03-20 15:20:00,55.07,55.09,55.06,55.09,88176.0,44.1139,44.1299,44.1059,44.1299,88176.0
2017-03-20 15:30:00,55.09,55.1,55.06,55.06,193243.0,44.1299,44.1379,44.1059,44.1059,193243.0
2017-03-20 15:40:00,55.07,55.09,55.04,55.08,477483.0,44.1139,44.1299,44.0899,44.1219,477483.0
2017-03-20 15:50:00,55.08,55.09,55.05,55.09,992143.0,44.1219,44.1299,44.0979,44.1299,992143.0
2017-03-21 09:30:00,55.11,55.24,55.1,55.2,584405.0,44.1459,44.2501,44.1379,44.218,584405.0
2017-03-21 09:40:00,55.2,55.22,55.14,55.17,249714.0,44.218,44.234,44.17,44.194,249714.0
2017-03-21 09:50:00,55.16,55.27,55.16,55.25,553091.0,44.186,44.2741,44.186,44.2581,553091.0
2017-03-21 10:00:00,55.26,55.27,55.17,55.2,446915.0,44.2661,44.2741,44.194,44.218,446915.0
2017-03-21 10:10:00,55.2,55.22,55.16,55.16,292283.0,44.218,44.234,44.186,44.186,292283.0
2017-03-21 10:20:00,55.16,55.18,55.05,55.06,564153.0,44.186,44.202,44.0979,44.1059,564153.0
2017-03-21 10:30:00,55.05,55.09,55.03,55.07,115917.0,44.0979,44.1299,44.0818,44.1139,115917.0
2017-03-21 10:40:00,55.07,55.14,55.05,55.13,169376.0,44.1139,44.17,44.0979,44.1619,169376.0
2017-03-21 10:50:00,55.13,55.14,54.98,55.04,253529.0,44.1619,44.17,44.0418,44.0899,253529.0
2017-03-21 11:00:00,55.05,55.1,55.02,55.1,224604.0,44.0979,44.1379,44.0738,44.1379,224604.0
2017-03-21 11:10:00,55.1,55.14,55.09,55.13,245453.0,44.1379,44.17,44.1299,44.1619,245453.0
2017-03-21 11:20:00,55.12,55.2,55.11,55.16,1290802.0,44.1539,44.218,44.1459,44.186,1290802.0
2017-03-21 11:30:00,55.15,55.16,55.08,55.14,516844.0,44.178,44.186,44.1219,44.17,516844.0
2017-03-21 11:40:00,55.13,55.14,55.06,55.06,157980.0,44.1619,44.17,44.1059,44.1059,157980.0
2017-03-21 11:50:00,55.05,55.07,55.02,55.06,335360.0,44.0979,44.1139,44.0738,44.1059,335360.0
2017-03-21 12:00:00,55.06,55.08,55.01,55.07,474455.0,44.1059,44.1219,44.0658,44.1139,474455.0
2017-03-21 12:10:00,55.07,55.12,55.05,55.09,240376.0,44.1139,44.1539,44.0979,44.1299,240376.0
2017-03-21 12:20:00,55.09,55.16,55.09,55.15,141649.0,44.1299,44.186,44.1299,44.178,141649.0
2017-03-21 12:30:00,55.15,55.16,55.1,55.12,88288.0,44.178,44.186,44.1379,44.1539,88288.0
2017-03-21 12:40:00,55.12,55.13,55.08,55.1,114277.0,44.1539,44.1619,44.1219,44.1379,114277.0
2017-03-21 12:50:00,55.1,55.14,55.09,55.14,68665.0,44.1379,44.17,44.1299,44.17,68665.0
2017-03-21 13:00:00,55.13,55.17,55.12,55.14,87918.0,44.1619,44.194,44.1539,44.17,87918.0
2017-03-21 13:10:00,55.14,55.17,55.11,55.16,181010.0,44.17,44.194,44.1459,44.186,181010.0
2017-03-21 13:20:00,55.16,55.18,55.11,55.17,151947.0,44.186,44.202,44.1459,44.194,151947.0
2017-03-21 13:30:00,55.18,55.18,55.14,55.16,141254.0,44.202,44.202,44.17,44.186,141254.0
2017-03-21 13:40:00,55.16,55.17,55.13,55.15,219396.0,44.186,44.194,44.1619,44.178,219396.0
2017-03-21 13:50:00,55.15,55.16,55.1,55.1,176109.0,44.178,44.186,44.1379,44.1379,176109.0
2017-03-21 14:00:00,55.11,55.16,55.08,55.15,330892.0,44.1459,44.186,44.1219,44.178,330892.0
2017-03-21 14:10:00,55.14,55.21,55.14,55.21,317290.0,44.17,44.226,44.17,44.226,317290.0
2017-03-21 14:20:00,55.2,55.21,55.15,55.16,263309.0,44.218,44.226,44.178,44.186,263309.0
2017-03-21 14:30:00,55.17,55.21,55.16,55.19,243439.0,44.194,44.226,44.186,44.21,243439.0
2017-03-21 14:40:00,55.19,55.2,55.13,55.17,626370.0,44.21,44.218,44.1619,44.194,626370.0
2017-03-21 14:50:00,55.16,55.2,55.13,55.17,485388.0,44.186,44.218,44.1619,44.194,485388.0
2017-03-21 15:00:00,55.17,55.19,55.14,55.15,194477.0,44.194,44.21,44.17,44.178,194477.0
2017-03-21 15:10:00,55.15,55.18,55.13,55.16,205623.0,44.178,44.202,44.1619,44.186,205623.0
2017-03-21 15:20:00,55.15,55.17,55.12,55.16,161137.0,44.178,44.194,44.1539,44.186,161137.0
2017-03-21 15:30:00,55.15,55.16,55.06,55.06,291732.0,44.178,44.186,44.1059,44.1059,291732.0
2017-03-21 15:40:00,55.06,55.08,55.0,55.03,416406.0,44.1059,44.1219,44.0578,44.0818,416406.0
2017-03-21 15:50:00,55.03,55.04,54.97,55.01,824427.0,44.0818,44.0899,44.0338,44.0658,824427.0
2017-03-22 09:30:00,55.11,55.21,55.02,55.02,858289.0,44.1459,44.226,44.0738,44.0738,858289.0
2017-03-22 09:40:00,55.03,55.03,54.92,54.93,484359.0,44.0818,44.0818,43.9937,44.0017,484359.0
2017-03-22 09:50:00,54.93,54.99,54.92,54.96,369432.0,44.0017,44.0498,43.9937,44.0258,369432.0
2017-03-22 10:00:00,54.97,54.98,54.88,54.92,413106.0,44.0338,44.0418,43.9617,43.9937,413106.0
2017-03-22 10:10:00,54.93,54.93,54.86,54.89,220511.0,44.0017,44.0017,43.9457,43.9697,220511.0
2017-03-22 10:20:00,54.89,54.91,54.85,54.89,141462.0,43.9697,43.9857,43.9377,43.9697,141462.0
2017-03-22 10:30:00,54.89,54.93,54.86,54.9,274094.0,43.9697,44.0017,43.9457,43.9777,274094.0
2017-03-22 10:40:00,54.9,54.94,54.88,54.89,107793.0,43.9777,44.0097,43.9617,43.9697,107793.0
2017-03-22 10:50:00,54.88,54.95,54.85,54.93,121824.0,43.9617,44.0178,43.9377,44.0017,121824.0
2017-03-22 11:00:00,54.93,54.95,54.91,54.91,77450.0,44.0017,44.0178,43.9857,43.9857,77450.0
2017-03-22 11:10:00,54.92,55.05,54.92,55.03,196468.0,43.9937,44.0979,43.9937,44.0818,196468.0
2017-03-22 11:20:00,55.04,55.08,55.02,55.05,94031.0,44.0899,44.1219,44.0738,44.0979,94031.0
2017-03-22 11:30:00,55.05,55.06,55.02,55.02,146919.0,44.0979,44.1059,44.0738,44.0738,146919.0
2017-03-22 11:40:00,55.03,55.05,55.01,55.02,34352.0,44.0818,44.0979,44.0658,44.0738,34352.0
2017-03-22 11:50:00,55.02,55.03,54.97,54.98,66260.0,44.0738,44.0818,44.0338,44.0418,66260.0
2017-03-22 12:00:00,54.98,55.01,54.97,55.0,47380.0,44.0418,44.0658,44.0338,44.0578,47380.0
2017-03-22 12:10:00,55.0,55.01,54.97,54.99,71347.0,44.0578,44.0658,44.0338,44.0498,71347.0
2017-03-22 12:20:00,54.99,54.99,54.95,54.95,75780.0,44.0498,44.0498,44.0178,44.0178,75780.0
2017-03-22 12:30:00,54.96,55.0,54.94,54.95,160682.0,44.0258,44.0578,44.0097,44.0178,160682.0
2017-03-22 12:40:00,54.95,54.97,54.92,54.93,102029.0,44.0178,44.0338,43.9937,44.0017,102029.0
2017-03-22 12:50:00,54.93,54.94,54.89,54.91,62014.0,44.0017,44.0097,43.9697,43.9857,62014.0
2017-03-22 13:00:00,54.91,54.92,54.84,54.9,255290.0,43.9857,43.9937,43.9296,43.9777,255290.0
2017-03-22 13:10:00,54.89,54.93,54.88,54.93,38207.0,43.9697,44.0017,43.9617,44.0017,38207.0
2017-03-22 13:20:00,54.92,54.94,54.89,54.91,74608.0,43.9937,44.0097,43.9697,43.9857,74608.0
2017-03-22 13:30:00,54.91,54.93,54.9,54.91,44926.0,43.9857,44.0017,43.9777,43.9857,44926.0
2017-03-22 13:40:00,54.92,54.92,54.87,54.89,214833.0,43.9937,43.9937,43.9537,43.9697,214833.0
2017-03-22 13:50:00,54.89,54.89,54.8,54.8,130933.0,43.9697,43.9697,43.8976,43.8976,130933.0
2017-03-22 14:00:00,54.81,54.86,54.81,54.86,74006.0,43.9056,43.9457,43.9056,43.9457,74006.0
2017-03-22 14:10:00,54.86,54.88,54.85,54.87,57175.0,43.9457,43.9617,43.9377,43.9537,57175.0
2017-03-22 14:20:00,54.87,54.88,54.83,54.83,70655.0,43.9537,43.9617,43.9216,43.9216,70655.0
2017-03-22 14:30:00,54.84,54.86,54.83,54.85,144106.0,43.9296,43.9457,43.9216,43.9377,144106.0
2017-03-22 14:40:00,54.86,54.88,54.84,54.88,208012.0,43.9457,43.9617,43.9296,43.9617,208012.0
2017-03-22 14:50:00,54.88,54.89,54.83,54.85,48362.0,43.9617,43.9697,43.9216,43.9377,48362.0
2017-03-22 15:00:00,54.84,54.86,54.83,54.85,116032.0,43.9296,43.9457,43.9216,43.9377,116032.0
2017-03-22 15:10:00,54.84,54.9,54.84,54.9,102660.0,43.9296,43.9777,43.9296,43.9777,102660.0
2017-03-22 15:20:00,54.9,54.94,54.89,54.94,175373.0,43.9777,44.0097,43.9697,44.0097,175373.0
2017-03-22 15:30:00,54.93,54.94,54.87,54.88,154548.0,44.0017,44.0097,43.9537,43.9617,154548.0
2017-03-22 15:40:00,54.88,54.95,54.88,54.95,212951.0,43.9617,44.0178,43.9617,44.0178,212951.0
2017-03-22 15:50:00,54.95,54.98,54.92,54.94,564077.0,44.0178,44.0418,43.9937,44.0097,564077.0
2017-03-23 09:30:00,54.88,55.0,54.84,54.94,375429.0,43.9617,44.0578,43.9296,44.0097,375429.0
2017-03-23 09:40:00,54.93,54.94,54.89,54.92,536643.0,44.0017,44.0097,43.9697,43.9937,536643.0
2017-03-23 09:50:00,54.92,54.95,54.9,54.93,69045.0,43.9937,44.0178,43.9777,44.0017,69045.0
2017-03-23 10:00:00,54.93,54.98,54.92,54.98,117440.0,44.0017,44.0418,43.9937,44.0418,117440.0
2017-03-23 10:10:00,54.97,54.98,54.92,54.92,158504.0,44.0338,44.0418,43.9937,43.9937,158504.0
2017-03-23 10:20:00,54.91,54.92,54.87,54.9,85838.0,43.9857,43.9937,43.9537,43.9777,85838.0
2017-03-23 10:30:00,54.91,54.92,54.88,54.91,96493.0,43.9857,43.9937,43.9617,43.9857,96493.0
2017-03-23 10:40:00,54.91,54.96,54.91,54.94,58277.0,43.9857,44.0258,43.9857,44.0097,58277.0
2017-03-23 10:50:00,54.93,55.01,54.93,55.0,119445.0,44.0017,44.0658,44.0017,44.0578,119445.0
2017-03-23 11:00:00,55.0,55.02,54.97,55.01,74933.0,44.0578,44.0738,44.0338,44.0658,74933.0
2017-03-23 11:10:00,55.02,55.06,55.0,55.05,72955.0,44.0738,44.1059,44.0578,44.0979,72955.0
2017-03-23 11:20:00,55.05,55.06,55.02,55.03,117562.0,44.0979,44.1059,44.0738,44.0818,117562.0
2017-03-23 11:30:00,55.03,55.04,55.02,55.03,79234.0,44.0818,44.0899,44.0738,44.0818,79234.0
2017-03-23 11:40:00,55.04,55.08,55.02,55.03,179943.0,44.0899,44.1219,44.0738,44.0818,179943.0
2017-03-23 11:50:00,55.03,55.06,55.01,55.04,206400.0,44.0818,44.1059,44.0658,44.0899,206400.0
2017-03-23 12:00:00,55.04,55.05,55.02,55.04,262612.0,44.0899,44.0979,44.0738,44.0899,262612.0
2017-03-23 12:10:00,55.03,55.04,55.0,55.01,332537.0,44.0818,44.0899,44.0578,44.0658,332537.0
2017-03-23 12:20:00,55.01,55.05,55.0,55.05,154699.0,44.0658,44.0979,44.0578,44.0979,154699.0
2017-03-23 12:30:00,55.06,55.06,55.02,55.04,58549.0,44.1059,44.1059,44.0738,44.0899,58549.0
2017-03-23 12:40:00,55.04,55.06,55.01,55.01,41178.0,44.0899,44.1059,44.0658,44.0658,41178.0
2017-03-23 12:50:00,55.02,55.06,55.02,55.05,85082.0,44.0738,44.1059,44.0738,44.0979,85082.0
2017-03-23 13:00:00,55.05,55.07,54.97,54.97,118049.0,44.0979,44.1139,44.0338,44.0338,118049.0
2017-03-23 13:10:00,54.97,54.99,54.93,54.94,264736.0,44.0338,44.0498,44.0017,44.0097,264736.0
2017-03-23 13:20:00,54.95,54.98,54.91,54.91,82848.0,44.0178,44.0418,43.9857,43.9857,82848.0
2017-03-23 13:30:00,54.91,54.96,54.9,54.92,210036.0,43.9857,44.0258,43.9777,43.9937,210036.0
2017-03-23 13:40:00,54.92,54.98,54.91,54.97,109578.0,43.9937,44.0418,43.9857,44.0338,109578.0
2017-03-23 13:50:00,54.97,54.98,54.96,54.97,76117.0,44.0338,44.0418,44.0258,44.0338,76117.0
2017-03-23 14:00:00,54.97,55.0,54.95,54.98,89958.0,44.0338,44.0578,44.0178,44.0418,89958.0
2017-03-23 14:10:00,54.98,55.0,54.98,54.98,46568.0,44.0418,44.0578,44.0418,44.0418,46568.0
2017-03-23 14:20:00,54.98,54.99,54.95,54.96,57751.0,44.0418,44.0498,44.0178,44.0258,57751.0
2017-03-23 14:30:00,54.95,54.96,54.91,54.93,98908.0,44.0178,44.0258,43.9857,44.0017,98908.0
2017-03-23 14:40:00,54.94,54.96,54.92,54.94,161032.0,44.0097,44.0258,43.9937,44.0097,161032.0
2017-03-23 14:50:00,54.94,54.96,54.9,54.91,125233.0,44.0097,44.0258,43.9777,43.9857,125233.0
2017-03-23 15:00:00,54.9,54.91,54.85,54.88,111561.0,43.9777,43.9857,43.9377,43.9617,111561.0
2017-03-23 15:10:00,54.88,54.89,54.79,54.81,310386.0,43.9617,43.9697,43.8896,43.9056,310386.0
2017-03-23 15:20:00,54.82,54.85,54.77,54.77,215813.0,43.9136,43.9377,43.8736,43.8736,215813.0
2017-03-23 15:30:00,54.78,54.8,54.72,54.78,241417.0,43.8816,43.8976,43.8335,43.8816,241417.0
2017-03-23 15:40:00,54.78,54.8,54.73,54.8,372158.0,43.8816,43.8976,43.8415,43.8976,372158.0
2017-03-23 15:50:00,54.79,54.85,54.74,54.8,962530.0,43.8896,43.9377,43.8495,43.8976,962530.0
2017-03-24 09:30:00,54.81,54.88,54.64,54.71,361096.0,43.9056,43.9617,43.7694,43.8255,361096.0
2017-03-24 09:40:00,54.71,54.76,54.7,54.75,192828.0,43.8255,43.8656,43.8175,43.8575,192828.0
2017-03-24 09:50:00,54.75,54.78,54.74,54.75,97242.0,43.8575,43.8816,43.8495,43.8575,97242.0
2017-03-24 10:00:00,54.74,54.76,54.71,54.72,103968.0,43.8495,43.8656,43.8255,43.8335,103968.0
2017-03-24 10:10:00,54.73,54.74,54.68,54.7,181887.0,43.8415,43.8495,43.8015,43.8175,181887.0
2017-03-24 10:20:00,54.71,54.71,54.65,54.68,83269.0,43.8255,43.8255,43.7774,43.8015,83269.0
2017-03-24 10:30:00,54.69,54.7,54.66,54.7,173189.0,43.8095,43.8175,43.7855,43.8175,173189.0
2017-03-24 10:40:00,54.7,54.71,54.68,54.7,94591.0,43.8175,43.8255,43.8015,43.8175,94591.0
2017-03-24 10:50:00,54.71,54.74,54.7,54.73,67603.0,43.8255,43.8495,43.8175,43.8415,67603.0
2017-03-24 11:00:00,54.73,54.75,54.71,54.74,95968.0,43.8415,43.8575,43.8255,43.8495,95968.0
2017-03-24 11:10:00,54.73,54.76,54.73,54.75,82989.0,43.8415,43.8656,43.8415,43.8575,82989.0
2017-03-24 11:20:00,54.76,54.76,54.71,54.72,57801.0,43.8656,43.8656,43.8255,43.8335,57801.0
2017-03-24 11:30:00,54.72,54.73,54.7,54.72,64784.0,43.8335,43.8415,43.8175,43.8335,64784.0
2017-03-24 11:40:00,54.72,54.75,54.71,54.73,189750.0,43.8335,43.8575,43.8255,43.8415,189750.0
2017-03-24 11:50:00,54.73,54.77,54.72,54.77,76593.0,43.8415,43.8736,43.8335,43.8736,76593.0
2017-03-24 12:00:00,54.76,54.78,54.75,54.76,56498.0,43.8656,43.8816,43.8575,43.8656,56498.0
2017-03-24 12:10:00,54.77,54.78,54.67,54.69,213561.0,43.8736,43.8816,43.7935,43.8095,213561.0
2017-03-24 12:20:00,54.68,54.76,54.65,54.75,224464.0,43.8015,43.8656,43.7774,43.8575,224464.0
2017-03-24 12:30:00,54.75,54.77,54.71,54.76,154874.0,43.8575,43.8736,43.8255,43.8656,154874.0
2017-03-24 12:40:00,54.76,54.77,54.73,54.75,114033.0,43.8656,43.8736,43.8415,43.8575,114033.0
2017-03-24 12:50:00,54.75,54.76,54.7,54.73,155828.0,43.8575,43.8656,43.8175,43.8415,155828.0
2017-03-24 13:00:00,54.73,54.74,54.7,54.72,150641.0,43.8415,43.8495,43.8175,43.8335,150641.0
2017-03-24 13:10:00,54.72,54.73,54.68,54.72,56387.0,43.8335,43.8415,43.8015,43.8335,56387.0
2017-03-24 13:20:00,54.72,54.75,54.7,54.73,110387.0,43.8335,43.8575,43.8175,43.8415,110387.0
2017-03-24 13:30:00,54.73,54.76,54.72,54.73,49450.0,43.8415,43.8656,43.8335,43.8415,49450.0
2017-03-24 13:40:00,54.73,54.76,54.73,54.73,88386.0,43.8415,43.8656,43.8415,43.8415,88386.0
2017-03-24 13:50:00,54.74,54.74,54.68,54.7,75837.0,43.8495,43.8495,43.8015,43.8175,75837.0
2017-03-24 14:00:00,54.7,54.71,54.68,54.7,63969.0,43.8175,43.8255,43.8015,43.8175,63969.0
2017-03-24 14:10:00,54.69,54.72,54.69,54.72,26422.0,43.8095,43.8335,43.8095,43.8335,26422.0
2017-03-24 14:20:00,54.72,54.74,54.7,54.73,60370.0,43.8335,43.8495,43.8175,43.8415,60370.0
2017-03-24 14:30:00,54.73,54.74,54.7,54.71,38632.0,43.8415,43.8495,43.8175,43.8255,38632.0
2017-03-24 14:40:00,54.71,54.72,54.67,54.69,77350.0,43.8255,43.8335,43.7935,43.8095,77350.0
2017-03-24 14:50:00,54.68,54.68,54.63,54.63,97713.0,43.8015,43.8015,43.7614,43.7614,97713.0
2017-03-24 15:00:00,54.64,54.64,54.57,54.59,265727.0,43.7694,43.7694,43.7134,43.7294,265727.0
2017-03-24 15:10:00,54.59,54.6,54.51,54.55,242398.0,43.7294,43.7374,43.6653,43.6973,242398.0
2017-03-24 15:20:00,54.55,54.59,54.54,54.58,107034.0,43.6973,43.7294,43.6893,43.7214,107034.0
2017-03-24 15:30:00,54.58,54.69,54.54,54.69,892541.0,43.7214,43.8095,43.6893,43.8095,892541.0
2017-03-24 15:40:00,54.69,54.75,54.59,54.64,1255933.0,43.8095,43.8575,43.7294,43.7694,1255933.0
2017-03-24 15:50:00,54.64,54.74,54.63,54.68,1149272.0,43.7694,43.8495,43.7614,43.8015,1149272.0
2017-03-27 09:30:00,54.5,54.63,54.41,54.62,565056.0,43.6573,43.7614,43.5852,43.7534,565056.0
2017-03-27 09:40:00,54.61,54.67,54.59,54.65,486038.0,43.7454,43.7935,43.7294,43.7774,486038.0
2017-03-27 09:50:00,54.65,54.72,54.63,54.7,358944.0,43.7774,43.8335,43.7614,43.8175,358944.0
2017-03-27 10:00:00,54.69,54.7,54.58,54.59,199124.0,43.8095,43.8175,43.7214,43.7294,199124.0
2017-03-27 10:10:00,54.59,54.6,54.5,54.51,174582.0,43.7294,43.7374,43.6573,43.6653,174582.0
2017-03-27 10:20:00,54.52,54.56,54.51,54.53,118021.0,43.6733,43.7053,43.6653,43.6813,118021.0
2017-03-27 10:30:00,54.54,54.55,54.5,54.54,84660.0,43.6893,43.6973,43.6573,43.6893,84660.0
2017-03-27 10:40:00,54.54,54.61,54.54,54.6,116040.0,43.6893,43.7454,43.6893,43.7374,116040.0
2017-03-27 10:50:00,54.6,54.64,54.59,54.63,43682.0,43.7374,43.7694,43.7294,43.7614,43682.0
2017-03-27 11:00:00,54.64,54.64,54.57,54.57,71267.0,43.7694,43.7694,43.7134,43.7134,71267.0
2017-03-27 11:10:00,54.57,54.59,54.56,54.59,106305.0,43.7134,43.7294,43.7053,43.7294,106305.0
2017-03-27 11:20:00,54.59,54.61,54.56,54.61,89228.0,43.7294,43.7454,43.7053,43.7454,89228.0
2017-03-27 11:30:00,54.61,54.65,54.6,54.63,116473.0,43.7454,43.7774,43.7374,43.7614,116473.0
2017-03-27 11:40:00,54.63,54.65,54.61,54.63,122203.0,43.7614,43.7774,43.7454,43.7614,122203.0
2017-03-27 11:50:00,54.63,54.65,54.6,54.65,80873.0,43.7614,43.7774,43.7374,43.7774,80873.0
2017-03-27 12:00:00,54.64,54.68,54.64,54.66,77725.0,43.7694,43.8015,43.7694,43.7855,77725.0
2017-03-27 12:10:00,54.66,54.67,54.6,54.63,106955.0,43.7855,43.7935,43.7374,43.7614,106955.0
2017-03-27 12:20:00,54.63,54.63,54.59,54.6,44401.0,43.7614,43.7614,43.7294,43.7374,44401.0
2017-03-27 12:30:00,54.61,54.62,54.59,54.6,51144.0,43.7454,43.7534,43.7294,43.7374,51144.0
2017-03-27 12:40:00,54.61,54.61,54.59,54.6,47342.0,43.7454,43.7454,43.7294,43.7374,47342.0
2017-03-27 12:50:00,54.6,54.65,54.59,54.64,55306.0,43.7374,43.7774,43.7294,43.7694,55306.0
2017-03-27 13:00:00,54.63,54.66,54.62,54.63,162898.0,43.7614,43.7855,43.7534,43.7614,162898.0
2017-03-27 13:10:00,54.63,54.63,54.57,54.59,48816.0,43.7614,43.7614,43.7134,43.7294,48816.0
2017-03-27 13:20:00,54.58,54.6,54.57,54.59,36100.0,43.7214,43.7374,43.7134,43.7294,36100.0
2017-03-27 13:30:00,54.58,54.59,54.55,54.56,49443.0,43.7214,43.7294,43.6973,43.7053,49443.0
2017-03-27 13:40:00,54.55,54.59,54.55,54.59,49711.0,43.6973,43.7294,43.6973,43.7294,49711.0
2017-03-27 13:50:00,54.58,54.6,54.57,54.57,47811.0,43.7214,43.7374,43.7134,43.7134,47811.0
2017-03-27 14:00:00,54.57,54.62,54.57,54.61,48829.0,43.7134,43.7534,43.7134,43.7454,48829.0
2017-03-27 14:10:00,54.62,54.62,54.55,54.55,131763.0,43.7534,43.7534,43.6973,43.6973,131763.0
2017-03-27 14:20:00,54.56,54.57,54.54,54.56,54778.0,43.7053,43.7134,43.6893,43.7053,54778.0
2017-03-27 14:30:00,54.56,54.59,54.55,54.58,68829.0,43.7053,43.7294,43.6973,43.7214,68829.0
2017-03-27 14:40:00,54.58,54.63,54.57,54.62,55436.0,43.7214,43.7614,43.7134,43.7534,55436.0
2017-03-27 14:50:00,54.62,54.68,54.6,54.67,92267.0,43.7534,43.8015,43.7374,43.7935,92267.0
2017-03-27 15:00:00,54.68,54.69,54.65,54.67,58747.0,43.8015,43.8095,43.7774,43.7935,58747.0
2017-03-27 15:10:00,54.67,54.7,54.66,54.69,97952.0,43.7935,43.8175,43.7855,43.8095,97952.0
2017-03-27 15:20:00,54.68,54.69,54.64,54.65,148844.0,43.8015,43.8095,43.7694,43.7774,148844.0
2017-03-27 15:30:00,54.65,54.67,54.63,54.66,188877.0,43.7774,43.7935,43.7614,43.7855,188877.0
2017-03-27 15:40:00,54.66,54.68,54.63,54.63,353104.0,43.7855,43.8015,43.7614,43.7614,353104.0
2017-03-27 15:50:00,54.64,54.65,54.61,54.63,547208.0,43.7694,43.7774,43.7454,43.7614,547208.0
2017-03-28 09:30:00,54.45,54.58,54.45,54.57,228425.0,43.6172,43.7214,43.6172,43.7134,228425.0
2017-03-28 09:40:00,54.56,54.62,54.54,54.58,230093.0,43.7053,43.7534,43.6893,43.7214,230093.0
2017-03-28 09:50:00,54.58,54.59,54.53,54.59,164633.0,43.7214,43.7294,43.6813,43.7294,164633.0
2017-03-28 10:00:00,54.59,54.68,54.57,54.66,273500.0,43.7294,43.8015,43.7134,43.7855,273500.0
2017-03-28 10:10:00,54.66,54.67,54.61,54.62,121471.0,43.7855,43.7935,43.7454,43.7534,121471.0
2017-03-28 10:20:00,54.61,54.62,54.52,54.55,131381.0,43.7454,43.7534,43.6733,43.6973,131381.0
2017-03-28 10:30:00,54.55,54.58,54.5,54.52,437057.0,43.6973,43.7214,43.6573,43.6733,437057.0
2017-03-28 10:40:00,54.52,54.56,54.51,54.55,78723.0,43.6733,43.7053,43.6653,43.6973,78723.0
2017-03-28 10:50:00,54.55,54.58,54.54,54.57,76014.0,43.6973,43.7214,43.6893,43.7134,76014.0
2017-03-28 11:00:00,54.57,54.63,54.57,54.63,88244.0,43.7134,43.7614,43.7134,43.7614,88244.0
2017-03-28 11:10:00,54.63,54.65,54.62,54.62,68693.0,43.7614,43.7774,43.7534,43.7534,68693.0
2017-03-28 11:20:00,54.62,54.63,54.59,54.63,61846.0,43.7534,43.7614,43.7294,43.7614,61846.0
2017-03-28 11:30:00,54.63,54.65,54.63,54.64,64107.0,43.7614,43.7774,43.7614,43.7694,64107.0
2017-03-28 11:40:00,54.63,54.7,54.62,54.7,119240.0,43.7614,43.8175,43.7534,43.8175,119240.0
2017-03-28 11:50:00,54.7,54.72,54.69,54.71,126269.0,43.8175,43.8335,43.8095,43.8255,126269.0
2017-03-28 12:00:00,54.71,54.74,54.7,54.7,102928.0,43.8255,43.8495,43.8175,43.8175,102928.0
2017-03-28 12:10:00,54.7,54.72,54.67,54.68,153460.0,43.8175,43.8335,43.7935,43.8015,153460.0
2017-03-28 12:20:00,54.68,54.68,54.64,54.65,66236.0,43.8015,43.8015,43.7694,43.7774,66236.0
2017-03-28 12:30:00,54.65,54.67,54.64,54.67,173821.0,43.7774,43.7935,43.7694,43.7935,173821.0
2017-03-28 12:40:00,54.67,54.67,54.64,54.65,64677.0,43.7935,43.7935,43.7694,43.7774,64677.0
2017-03-28 12:50:00,54.65,54.68,54.64,54.68,169188.0,43.7774,43.8015,43.7694,43.8015,169188.0
2017-03-28 13:00:00,54.68,54.72,54.68,54.72,121345.0,43.8015,43.8335,43.8015,43.8335,121345.0
2017-03-28 13:10:00,54.72,54.76,54.72,54.74,147644.0,43.8335,43.8656,43.8335,43.8495,147644.0
2017-03-28 13:20:00,54.74,54.76,54.72,54.76,161311.0,43.8495,43.8656,43.8335,43.8656,161311.0
2017-03-28 13:30:00,54.76,54.76,54.72,54.73,66171.0,43.8656,43.8656,43.8335,43.8415,66171.0
2017-03-28 13:40:00,54.73,54.77,54.72,54.76,90784.0,43.8415,43.8736,43.8335,43.8656,90784.0
2017-03-28 13:50:00,54.77,54.83,54.75,54.82,193469.0,43.8736,43.9216,43.8575,43.9136,193469.0
2017-03-28 14:00:00,54.82,54.82,54.78,54.79,161038.0,43.9136,43.9136,43.8816,43.8896,161038.0
2017-03-28 14:10:00,54.79,54.84,54.79,54.83,138941.0,43.8896,43.9296,43.8896,43.9216,138941.0
2017-03-28 14:20:00,54.83,54.86,54.82,54.85,164288.0,43.9216,43.9457,43.9136,43.9377,164288.0
2017-03-28 14:30:00,54.85,54.86,54.82,54.85,148475.0,43.9377,43.9457,43.9136,43.9377,148475.0
2017-03-28 14:40:00,54.86,54.89,54.84,54.86,210782.0,43.9457,43.9697,43.9296,43.9457,210782.0
2017-03-28 14:50:00,54.86,54.87,54.81,54.82,190973.0,43.9457,43.9537,43.9056,43.9136,190973.0
2017-03-28 15:00:00,54.82,54.84,54.8,54.82,534648.0,43.9136,43.9296,43.8976,43.9136,534648.0
2017-03-28 15:10:00,54.81,54.83,54.79,54.8,201895.0,43.9056,43.9216,43.8896,43.8976,201895.0
2017-03-28 15:20:00,54.8,54.81,54.78,54.8,245688.0,43.8976,43.9056,43.8816,43.8976,245688.0
2017-03-28 15:30:00,54.8,54.82,54.77,54.82,219500.0,43.8976,43.9136,43.8736,43.9136,219500.0
2017-03-28 15:40:00,54.82,54.83,54.77,54.78,479993.0,43.9136,43.9216,43.8736,43.8816,479993.0
2017-03-28 15:50:00,54.77,54.82,54.76,54.76,626415.0,43.8736,43.9136,43.8656,43.8656,626415.0
2017-03-29 09:30:00,54.7,54.81,54.66,54.7,251045.0,43.8175,43.9056,43.7855,43.8175,251045.0
2017-03-29 09:40:00,54.7,54.76,54.69,54.74,191893.0,43.8175,43.8656,43.8095,43.8495,191893.0
2017-03-29 09:50:00,54.75,54.83,54.74,54.83,208355.0,43.8575,43.9216,43.8495,43.9216,208355.0
2017-03-29 10:00:00,54.83,54.85,54.81,54.84,218604.0,43.9216,43.9377,43.9056,43.9296,218604.0
2017-03-29 10:10:00,54.83,54.84,54.79,54.83,166409.0,43.9216,43.9296,43.8896,43.9216,166409.0
2017-03-29 10:20:00,54.83,54.84,54.81,54.82,113101.0,43.9216,43.9296,43.9056,43.9136,113101.0
2017-03-29 10:30:00,54.82,54.85,54.8,54.81,107308.0,43.9136,43.9377,43.8976,43.9056,107308.0
2017-03-29 10:40:00,54.82,54.83,54.8,54.8,443469.0,43.9136,43.9216,43.8976,43.8976,443469.0
2017-03-29 10:50:00,54.8,54.82,54.79,54.79,82726.0,43.8976,43.9136,43.8896,43.8896,82726.0
2017-03-29 11:00:00,54.79,54.81,54.77,54.81,85752.0,43.8896,43.9056,43.8736,43.9056,85752.0
2017-03-29 11:10:00,54.81,54.84,54.8,54.83,50689.0,43.9056,43.9296,43.8976,43.9216,50689.0
2017-03-29 11:20:00,54.83,54.83,54.79,54.8,53080.0,43.9216,43.9216,43.8896,43.8976,53080.0
2017-03-29 11:30:00,54.8,54.81,54.71,54.72,129299.0,43.8976,43.9056,43.8255,43.8335,129299.0
2017-03-29 11:40:00,54.72,54.77,54.7,54.77,70959.0,43.8335,43.8736,43.8175,43.8736,70959.0
2017-03-29 11:50:00,54.76,54.78,54.73,54.78,93970.0,43.8656,43.8816,43.8415,43.8816,93970.0
2017-03-29 12:00:00,54.78,54.82,54.78,54.8,44048.0,43.8816,43.9136,43.8816,43.8976,44048.0
2017-03-29 12:10:00,54.8,54.85,54.8,54.83,88910.0,43.8976,43.9377,43.8976,43.9216,88910.0
2017-03-29 12:20:00,54.83,54.83,54.81,54.82,29049.0,43.9216,43.9216,43.9056,43.9136,29049.0
2017-03-29 12:30:00,54.81,54.82,54.8,54.82,58917.0,43.9056,43.9136,43.8976,43.9136,58917.0
2017-03-29 12:40:00,54.81,54.83,54.8,54.81,52944.0,43.9056,43.9216,43.8976,43.9056,52944.0
2017-03-29 12:50:00,54.81,54.82,54.78,54.8,54886.0,43.9056,43.9136,43.8816,43.8976,54886.0
2017-03-29 13:00:00,54.8,54.84,54.8,54.83,144884.0,43.8976,43.9296,43.8976,43.9216,144884.0
2017-03-29 13:10:00,54.83,54.87,54.82,54.86,47786.0,43.9216,43.9537,43.9136,43.9457,47786.0
2017-03-29 13:20:00,54.86,54.87,54.84,54.85,37773.0,43.9457,43.9537,43.9296,43.9377,37773.0
2017-03-29 13:30:00,54.84,54.87,54.84,54.86,81774.0,43.9296,43.9537,43.9296,43.9457,81774.0
2017-03-29 13:40:00,54.85,54.86,54.83,54.86,39806.0,43.9377,43.9457,43.9216,43.9457,39806.0
2017-03-29 13:50:00,54.86,54.86,54.84,54.86,65563.0,43.9457,43.9457,43.9296,43.9457,65563.0
2017-03-29 14:00:00,54.86,54.87,54.84,54.86,79627.0,43.9457,43.9537,43.9296,43.9457,79627.0
2017-03-29 14:10:00,54.86,54.88,54.84,54.87,66463.0,43.9457,43.9617,43.9296,43.9537,66463.0
2017-03-29 14:20:00,54.86,54.89,54.86,54.88,45802.0,43.9457,43.9697,43.9457,43.9617,45802.0
2017-03-29 14:30:00,54.88,54.88,54.85,54.87,325179.0,43.9617,43.9617,43.9377,43.9537,325179.0
2017-03-29 14:40:00,54.87,54.89,54.86,54.88,183152.0,43.9537,43.9697,43.9457,43.9617,183152.0
2017-03-29 14:50:00,54.88,54.9,54.87,54.89,97805.0,43.9617,43.9777,43.9537,43.9697,97805.0
2017-03-29 15:00:00,54.89,54.92,54.88,54.92,191681.0,43.9697,43.9937,43.9617,43.9937,191681.0
2017-03-29 15:10:00,54.91,54.92,54.85,54.88,147800.0,43.9857,43.9937,43.9377,43.9617,147800.0
2017-03-29 15:20:00,54.88,54.9,54.87,54.89,136962.0,43.9617,43.9777,43.9537,43.9697,136962.0
2017-03-29 15:30:00,54.89,54.89,54.86,54.88,135854.0,43.9697,43.9697,43.9457,43.9617,135854.0
2017-03-29 15:40:00,54.88,54.88,54.82,54.84,150179.0,43.9617,43.9617,43.9136,43.9296,150179.0
2017-03-29 15:50:00,54.84,54.87,54.83,54.86,740321.0,43.9296,43.9537,43.9216,43.9457,740321.0
2017-03-30 09:30:00,54.8,54.81,54.69,54.74,250444.0,43.8976,43.9056,43.8095,43.8495,250444.0
2017-03-30 09:40:00,54.75,54.8,54.73,54.74,186030.0,43.8575,43.8976,43.8415,43.8495,186030.0
2017-03-30 09:50:00,54.74,54.79,54.74,54.78,92762.0,43.8495,43.8896,43.8495,43.8816,92762.0
2017-03-30 10:00:00,54.78,54.84,54.78,54.82,434165.0,43.8816,43.9296,43.8816,43.9136,434165.0
2017-03-30 10:10:00,54.83,54.84,54.8,54.81,47345.0,43.9216,43.9296,43.8976,43.9056,47345.0
2017-03-30 10:20:00,54.81,54.82,54.78,54.8,50235.0,43.9056,43.9136,43.8816,43.8976,50235.0
2017-03-30 10:30:00,54.8,54.86,54.79,54.86,44615.0,43.8976,43.9457,43.8896,43.9457,44615.0
2017-03-30 10:40:00,54.85,54.86,54.83,54.86,89306.0,43.9377,43.9457,43.9216,43.9457,89306.0
2017-03-30 10:50:00,54.86,54.88,54.85,54.87,69616.0,43.9457,43.9617,43.9377,43.9537,69616.0
2017-03-30 11:00:00,54.87,54.9,54.86,54.89,91316.0,43.9537,43.9777,43.9457,43.9697,91316.0
2017-03-30 11:10:00,54.89,54.89,54.85,54.86,54631.0,43.9697,43.9697,43.9377,43.9457,54631.0
2017-03-30 11:20:00,54.86,54.89,54.85,54.88,136931.0,43.9457,43.9697,43.9377,43.9617,136931.0
2017-03-30 11:30:00,54.88,54.89,54.83,54.84,191566.0,43.9617,43.9697,43.9216,43.9296,191566.0
2017-03-30 11:40:00,54.84,54.84,54.8,54.81,142265.0,43.9296,43.9296,43.8976,43.9056,142265.0
2017-03-30 11:50:00,54.81,54.84,54.8,54.81,80729.0,43.9056,43.9296,43.8976,43.9056,80729.0
2017-03-30 12:00:00,54.81,54.83,54.8,54.81,66283.0,43.9056,43.9216,43.8976,43.9056,66283.0
2017-03-30 12:10:00,54.81,54.81,54.78,54.8,33249.0,43.9056,43.9056,43.8816,43.8976,33249.0
2017-03-30 12:20:00,54.79,54.8,54.77,54.78,45591.0,43.8896,43.8976,43.8736,43.8816,45591.0
2017-03-30 12:30:00,54.78,54.78,54.73,54.74,27623.0,43.8816,43.8816,43.8415,43.8495,27623.0
2017-03-30 12:40:00,54.73,54.75,54.71,54.72,41103.0,43.8415,43.8575,43.8255,43.8335,41103.0
2017-03-30 12:50:00,54.72,54.73,54.7,54.73,26046.0,43.8335,43.8415,43.8175,43.8415,26046.0
2017-03-30 13:00:00,54.73,54.73,54.7,54.72,436494.0,43.8415,43.8415,43.8175,43.8335,436494.0
2017-03-30 13:10:00,54.71,54.74,54.71,54.74,35866.0,43.8255,43.8495,43.8255,43.8495,35866.0
2017-03-30 13:20:00,54.73,54.75,54.72,54.74,62560.0,43.8415,43.8575,43.8335,43.8495,62560.0
2017-03-30 13:30:00,54.75,54.75,54.72,54.74,185029.0,43.8575,43.8575,43.8335,43.8495,185029.0
2017-03-30 13:40:00,54.73,54.75,54.72,54.74,16131.0,43.8415,43.8575,43.8335,43.8495,16131.0
2017-03-30 13:50:00,54.74,54.74,54.71,54.71,29471.0,43.8495,43.8495,43.8255,43.8255,29471.0
2017-03-30 14:00:00,54.71,54.73,54.7,54.73,40496.0,43.8255,43.8415,43.8175,43.8415,40496.0
2017-03-30 14:10:00,54.72,54.75,54.71,54.74,94903.0,43.8335,43.8575,43.8255,43.8495,94903.0
2017-03-30 14:20:00,54.74,54.74,54.72,54.73,284686.0,43.8495,43.8495,43.8335,43.8415,284686.0
2017-03-30 14:30:00,54.73,54.75,54.73,54.74,175457.0,43.8415,43.8575,43.8415,43.8495,175457.0
2017-03-30 14:40:00,54.73,54.74,54.71,54.72,57940.0,43.8415,43.8495,43.8255,43.8335,57940.0
2017-03-30 14:50:00,54.72,54.74,54.7,54.73,144418.0,43.8335,43.8495,43.8175,43.8415,144418.0
2017-03-30 15:00:00,54.73,54.74,54.72,54.72,94152.0,43.8415,43.8495,43.8335,43.8335,94152.0
2017-03-30 15:10:00,54.73,54.73,54.72,54.72,37491.0,43.8415,43.8415,43.8335,43.8335,37491.0
2017-03-30 15:20:00,54.72,54.75,54.72,54.74,79487.0,43.8335,43.8575,43.8335,43.8495,79487.0
2017-03-30 15:30:00,54.74,54.75,54.72,54.73,303867.0,43.8495,43.8575,43.8335,43.8415,303867.0
2017-03-30 15:40:00,54.73,54.74,54.7,54.71,221055.0,43.8415,43.8495,43.8175,43.8255,221055.0
2017-03-30 15:50:00,54.72,54.73,54.69,54.71,544436.0,43.8335,43.8415,43.8095,43.8255,544436.0
2017-03-31 09:30:00,54.67,54.7,54.62,54.69,295210.0,43.7935,43.8175,43.7534,43.8095,295210.0
2017-03-31 09:40:00,54.69,54.75,54.68,54.75,93595.0,43.8095,43.8575,43.8015,43.8575,93595.0
2017-03-31 09:50:00,54.75,54.76,54.72,54.72,64208.0,43.8575,43.8656,43.8335,43.8335,64208.0
2017-03-31 10:00:00,54.71,54.78,54.71,54.76,103717.0,43.8255,43.8816,43.8255,43.8656,103717.0
2017-03-31 10:10:00,54.76,54.76,54.7,54.71,95192.0,43.8656,43.8656,43.8175,43.8255,95192.0
2017-03-31 10:20:00,54.71,54.73,54.69,54.7,49366.0,43.8255,43.8415,43.8095,43.8175,49366.0
2017-03-31 10:30:00,54.7,54.74,54.7,54.73,130017.0,43.8175,43.8495,43.8175,43.8415,130017.0
2017-03-31 10:40:00,54.73,54.74,54.71,54.72,49406.0,43.8415,43.8495,43.8255,43.8335,49406.0
2017-03-31 10:50:00,54.71,54.74,54.7,54.73,54781.0,43.8255,43.8495,43.8175,43.8415,54781.0
2017-03-31 11:00:00,54.72,54.76,54.72,54.75,106359.0,43.8335,43.8656,43.8335,43.8575,106359.0
2017-03-31 11:10:00,54.76,54.77,54.72,54.73,33954.0,43.8656,43.8736,43.8335,43.8415,33954.0
2017-03-31 11:20:00,54.73,54.73,54.7,54.71,109476.0,43.8415,43.8415,43.8175,43.8255,109476.0
2017-03-31 11:30:00,54.71,54.72,54.67,54.68,37709.0,43.8255,43.8335,43.7935,43.8015,37709.0
2017-03-31 11:40:00,54.68,54.71,54.68,54.7,27368.0,43.8015,43.8255,43.8015,43.8175,27368.0
2017-03-31 11:50:00,54.7,54.71,54.69,54.71,46447.0,43.8175,43.8255,43.8095,43.8255,46447.0
2017-03-31 12:00:00,54.7,54.72,54.7,54.72,16692.0,43.8175,43.8335,43.8175,43.8335,16692.0
2017-03-31 12:10:00,54.71,54.74,54.71,54.74,53683.0,43.8255,43.8495,43.8255,43.8495,53683.0
2017-03-31 12:20:00,54.73,54.76,54.73,54.76,57724.0,43.8415,43.8656,43.8415,43.8656,57724.0
2017-03-31 12:30:00,54.75,54.76,54.75,54.76,24381.0,43.8575,43.8656,43.8575,43.8656,24381.0
2017-03-31 12:40:00,54.76,54.76,54.75,54.76,15500.0,43.8656,43.8656,43.8575,43.8656,15500.0
2017-03-31 12:50:00,54.76,54.77,54.74,54.75,67514.0,43.8656,43.8736,43.8495,43.8575,67514.0
2017-03-31 13:00:00,54.74,54.76,54.73,54.76,25800.0,43.8495,43.8656,43.8415,43.8656,25800.0
2017-03-31 13:10:00,54.76,54.77,54.74,54.75,36987.0,43.8656,43.8736,43.8495,43.8575,36987.0
2017-03-31 13:20:00,54.74,54.77,54.74,54.77,183942.0,43.8495,43.8736,43.8495,43.8736,183942.0
2017-03-31 13:30:00,54.78,54.81,54.77,54.8,44508.0,43.8816,43.9056,43.8736,43.8976,44508.0
2017-03-31 13:40:00,54.79,54.8,54.78,54.79,64887.0,43.8896,43.8976,43.8816,43.8896,64887.0
2017-03-31 13:50:00,54.8,54.8,54.75,54.77,43444.0,43.8976,43.8976,43.8575,43.8736,43444.0
2017-03-31 14:00:00,54.76,54.77,54.75,54.77,195908.0,43.8656,43.8736,43.8575,43.8736,195908.0
2017-03-31 14:10:00,54.77,54.77,54.72,54.75,185491.0,43.8736,43.8736,43.8335,43.8575,185491.0
2017-03-31 14:20:00,54.75,54.76,54.72,54.76,47601.0,43.8575,43.8656,43.8335,43.8656,47601.0
2017-03-31 14:30:00,54.75,54.77,54.74,54.76,161865.0,43.8575,43.8736,43.8495,43.8656,161865.0
2017-03-31 14:40:00,54.75,54.77,54.72,54.73,36654.0,43.8575,43.8736,43.8335,43.8415,36654.0
2017-03-31 14:50:00,54.73,54.74,54.71,54.72,54360.0,43.8415,43.8495,43.8255,43.8335,54360.0
2017-03-31 15:00:00,54.71,54.75,54.7,54.72,37617.0,43.8255,43.8575,43.8175,43.8335,37617.0
2017-03-31 15:10:00,54.72,54.75,54.71,54.75,279622.0,43.8335,43.8575,43.8255,43.8575,279622.0
2017-03-31 15:20:00,54.74,54.75,54.72,54.73,87199.0,43.8495,43.8575,43.8335,43.8415,87199.0
2017-03-31 15:30:00,54.73,54.79,54.72,54.74,215089.0,43.8415,43.8896,43.8335,43.8495,215089.0
2017-03-31 15:40:00,54.73,54.75,54.65,54.66,348606.0,43.8415,43.8575,43.7774,43.7855,348606.0
2017-03-31 15:50:00,54.66,54.68,54.59,54.6,813823.0,43.7855,43.8015,43.7294,43.7374,813823.0
2017-04-03 09:30:00,54.66,54.72,54.58,54.61,436948.0,43.7855,43.8335,43.7214,43.7454,436948.0
2017-04-03 09:40:00,54.61,54.65,54.59,54.61,220000.0,43.7454,43.7774,43.7294,43.7454,220000.0
2017-04-03 09:50:00,54.6,54.69,54.59,54.68,73930.0,43.7374,43.8095,43.7294,43.8015,73930.0
2017-04-03 10:00:00,54.68,54.72,54.66,54.66,83999.0,43.8015,43.8335,43.7855,43.7855,83999.0
2017-04-03 10:10:00,54.66,54.67,54.61,54.65,142160.0,43.7855,43.7935,43.7454,43.7774,142160.0
2017-04-03 10:20:00,54.65,54.67,54.62,54.63,105358.0,43.7774,43.7935,43.7534,43.7614,105358.0
2017-04-03 10:30:00,54.64,54.69,54.63,54.66,281433.0,43.7694,43.8095,43.7614,43.7855,281433.0
2017-04-03 10:40:00,54.66,54.68,54.64,54.65,215903.0,43.7855,43.8015,43.7694,43.7774,215903.0
2017-04-03 10:50:00,54.65,54.66,54.58,54.61,133494.0,43.7774,43.7855,43.7214,43.7454,133494.0
2017-04-03 11:00:00,54.6,54.64,54.54,54.56,194908.0,43.7374,43.7694,43.6893,43.7053,194908.0
2017-04-03 11:10:00,54.56,54.58,54.53,54.54,338606.0,43.7053,43.7214,43.6813,43.6893,338606.0
2017-04-03 11:20:00,54.54,54.58,54.53,54.56,114676.0,43.6893,43.7214,43.6813,43.7053,114676.0
2017-04-03 11:30:00,54.57,54.58,54.49,54.5,475740.0,43.7134,43.7214,43.6493,43.6573,475740.0
2017-04-03 11:40:00,54.5,54.54,54.49,54.5,127811.0,43.6573,43.6893,43.6493,43.6573,127811.0
2017-04-03 11:50:00,54.5,54.52,54.47,54.49,204603.0,43.6573,43.6733,43.6333,43.6493,204603.0
2017-04-03 12:00:00,54.48,54.5,54.43,54.49,338119.0,43.6413,43.6573,43.6012,43.6493,338119.0
2017-04-03 12:10:00,54.49,54.5,54.46,54.47,229136.0,43.6493,43.6573,43.6252,43.6333,229136.0
2017-04-03 12:20:00,54.47,54.51,54.46,54.48,64744.0,43.6333,43.6653,43.6252,43.6413,64744.0
2017-04-03 12:30:00,54.48,54.49,54.46,54.46,186534.0,43.6413,43.6493,43.6252,43.6252,186534.0
2017-04-03 12:40:00,54.47,54.48,54.46,54.47,66305.0,43.6333,43.6413,43.6252,43.6333,66305.0
2017-04-03 12:50:00,54.47,54.49,54.45,54.48,76173.0,43.6333,43.6493,43.6172,43.6413,76173.0
2017-04-03 13:00:00,54.48,54.51,54.46,54.47,243049.0,43.6413,43.6653,43.6252,43.6333,243049.0
2017-04-03 13:10:00,54.47,54.5,54.45,54.46,42980.0,43.6333,43.6573,43.6172,43.6252,42980.0
2017-04-03 13:20:00,54.45,54.46,54.44,54.46,158564.0,43.6172,43.6252,43.6092,43.6252,158564.0
2017-04-03 13:30:00,54.45,54.46,54.43,54.44,50971.0,43.6172,43.6252,43.6012,43.6092,50971.0
2017-04-03 13:40:00,54.43,54.46,54.42,54.45,98454.0,43.6012,43.6252,43.5932,43.6172,98454.0
2017-04-03 13:50:00,54.45,54.46,54.44,54.45,145632.0,43.6172,43.6252,43.6092,43.6172,145632.0
2017-04-03 14:00:00,54.45,54.47,54.43,54.44,92983.0,43.6172,43.6333,43.6012,43.6092,92983.0
2017-04-03 14:10:00,54.44,54.44,54.4,54.41,168485.0,43.6092,43.6092,43.5772,43.5852,168485.0
2017-04-03 14:20:00,54.41,54.45,54.4,54.44,101557.0,43.5852,43.6172,43.5772,43.6092,101557.0
2017-04-03 14:30:00,54.44,54.46,54.43,54.43,41144.0,43.6092,43.6252,43.6012,43.6012,41144.0
2017-04-03 14:40:00,54.44,54.49,54.43,54.46,118702.0,43.6092,43.6493,43.6012,43.6252,118702.0
2017-04-03 14:50:00,54.46,54.47,54.43,54.44,128678.0,43.6252,43.6333,43.6012,43.6092,128678.0
2017-04-03 15:00:00,54.44,54.48,54.43,54.48,172173.0,43.6092,43.6413,43.6012,43.6413,172173.0
2017-04-03 15:10:00,54.48,54.53,54.47,54.52,213647.0,43.6413,43.6813,43.6333,43.6733,213647.0
2017-04-03 15:20:00,54.52,54.57,54.52,54.52,155171.0,43.6733,43.7134,43.6733,43.6733,155171.0
2017-04-03 15:30:00,54.52,54.52,54.47,54.51,186696.0,43.6733,43.6733,43.6333,43.6653,186696.0
2017-04-03 15:40:00,54.5,54.55,54.5,54.54,283223.0,43.6573,43.6973,43.6573,43.6893,283223.0
2017-04-03 15:50:00,54.53,54.54,54.49,54.52,970034.0,43.6813,43.6893,43.6493,43.6733,970034.0
2017-04-04 09:30:00,54.53,54.58,54.5,54.55,370253.0,43.6813,43.7214,43.6573,43.6973,370253.0
2017-04-04 09:40:00,54.54,54.55,54.45,54.47,187629.0,43.6893,43.6973,43.6172,43.6333,187629.0
2017-04-04 09:50:00,54.46,54.49,54.44,54.49,140639.0,43.6252,43.6493,43.6092,43.6493,140639.0
2017-04-04 10:00:00,54.5,54.5,54.46,54.49,910341.0,43.6573,43.6573,43.6252,43.6493,910341.0
2017-04-04 10:10:00,54.48,54.48,54.45,54.46,81911.0,43.6413,43.6413,43.6172,43.6252,81911.0
2017-04-04 10:20:00,54.46,54.46,54.43,54.44,22894.0,43.6252,43.6252,43.6012,43.6092,22894.0
2017-04-04 10:30:00,54.45,54.48,54.44,54.45,53883.0,43.6172,43.6413,43.6092,43.6172,53883.0
2017-04-04 10:40:00,54.46,54.51,54.45,54.46,105114.0,43.6252,43.6653,43.6172,43.6252,105114.0
2017-04-04 10:50:00,54.46,54.5,54.45,54.5,61635.0,43.6252,43.6573,43.6172,43.6573,61635.0
2017-04-04 11:00:00,54.5,54.5,54.47,54.49,90029.0,43.6573,43.6573,43.6333,43.6493,90029.0
2017-04-04 11:10:00,54.48,54.49,54.47,54.47,32209.0,43.6413,43.6493,43.6333,43.6333,32209.0
2017-04-04 11:20:00,54.47,54.51,54.47,54.49,42278.0,43.6333,43.6653,43.6333,43.6493,42278.0
2017-04-04 11:30:00,54.5,54.55,54.49,54.54,64187.0,43.6573,43.6973,43.6493,43.6893,64187.0
2017-04-04 11:40:00,54.54,54.55,54.52,54.53,119438.0,43.6893,43.6973,43.6733,43.6813,119438.0
2017-04-04 11:50:00,54.54,54.54,54.5,54.52,50916.0,43.6893,43.6893,43.6573,43.6733,50916.0
2017-04-04 12:00:00,54.52,54.52,54.5,54.5,28096.0,43.6733,43.6733,43.6573,43.6573,28096.0
2017-04-04 12:10:00,54.51,54.53,54.5,54.52,34219.0,43.6653,43.6813,43.6573,43.6733,34219.0
2017-04-04 12:20:00,54.51,54.52,54.49,54.5,43425.0,43.6653,43.6733,43.6493,43.6573,43425.0
2017-04-04 12:30:00,54.5,54.51,54.47,54.49,43432.0,43.6573,43.6653,43.6333,43.6493,43432.0
2017-04-04 12:40:00,54.5,54.5,54.48,54.49,68944.0,43.6573,43.6573,43.6413,43.6493,68944.0
2017-04-04 12:50:00,54.5,54.5,54.48,54.5,96856.0,43.6573,43.6573,43.6413,43.6573,96856.0
2017-04-04 13:00:00,54.49,54.5,54.47,54.5,164884.0,43.6493,43.6573,43.6333,43.6573,164884.0
2017-04-04 13:10:00,54.5,54.51,54.49,54.51,34218.0,43.6573,43.6653,43.6493,43.6653,34218.0
2017-04-04 13:20:00,54.5,54.51,54.49,54.5,19355.0,43.6573,43.6653,43.6493,43.6573,19355.0
2017-04-04 13:30:00,54.5,54.52,54.49,54.52,45450.0,43.6573,43.6733,43.6493,43.6733,45450.0
2017-04-04 13:40:00,54.52,54.54,54.51,54.52,80782.0,43.6733,43.6893,43.6653,43.6733,80782.0
2017-04-04 13:50:00,54.52,54.56,54.52,54.55,30573.0,43.6733,43.7053,43.6733,43.6973,30573.0
2017-04-04 14:00:00,54.56,54.57,54.53,54.54,172228.0,43.7053,43.7134,43.6813,43.6893,172228.0
2017-04-04 14:10:00,54.54,54.58,54.52,54.58,97422.0,43.6893,43.7214,43.6733,43.7214,97422.0
2017-04-04 14:20:00,54.58,54.6,54.56,54.6,52465.0,43.7214,43.7374,43.7053,43.7374,52465.0
2017-04-04 14:30:00,54.61,54.62,54.6,54.61,187049.0,43.7454,43.7534,43.7374,43.7454,187049.0
2017-04-04 14:40:00,54.6,54.62,54.59,54.59,57783.0,43.7374,43.7534,43.7294,43.7294,57783.0
2017-04-04 14:50:00,54.6,54.62,54.59,54.59,196175.0,43.7374,43.7534,43.7294,43.7294,196175.0
2017-04-04 15:00:00,54.59,54.61,54.58,54.6,109002.0,43.7294,43.7454,43.7214,43.7374,109002.0
2017-04-04 15:10:00,54.59,54.61,54.59,54.59,59811.0,43.7294,43.7454,43.7294,43.7294,59811.0
2017-04-04 15:20:00,54.59,54.59,54.54,54.55,58039.0,43.7294,43.7294,43.6893,43.6973,58039.0
2017-04-04 15:30:00,54.55,54.61,54.54,54.61,120328.0,43.6973,43.7454,43.6893,43.7454,120328.0
2017-04-04 15:40:00,54.61,54.64,54.59,54.62,476737.0,43.7454,43.7694,43.7294,43.7534,476737.0
2017-04-04 15:50:00,54.63,54.66,54.6,54.64,411700.0,43.7614,43.7855,43.7374,43.7694,411700.0
2017-04-05 09:30:00,54.66,54.7,54.53,54.54,460082.0,43.7855,43.8175,43.6813,43.6893,460082.0
2017-04-05 09:40:00,54.54,54.63,54.53,54.63,108156.0,43.6893,43.7614,43.6813,43.7614,108156.0
2017-04-05 09:50:00,54.63,54.67,54.61,54.66,166389.0,43.7614,43.7935,43.7454,43.7855,166389.0
2017-04-05 10:00:00,54.64,54.77,54.63,54.75,414836.0,43.7694,43.8736,43.7614,43.8575,414836.0
2017-04-05 10:10:00,54.75,54.85,54.75,54.85,178926.0,43.8575,43.9377,43.8575,43.9377,178926.0
2017-04-05 10:20:00,54.85,54.9,54.85,54.87,278794.0,43.9377,43.9777,43.9377,43.9537,278794.0
2017-04-05 10:30:00,54.86,54.89,54.85,54.86,98390.0,43.9457,43.9697,43.9377,43.9457,98390.0
2017-04-05 10:40:00,54.87,54.89,54.85,54.85,40319.0,43.9537,43.9697,43.9377,43.9377,40319.0
2017-04-05 10:50:00,54.85,54.88,54.81,54.82,51316.0,43.9377,43.9617,43.9056,43.9136,51316.0
2017-04-05 11:00:00,54.81,54.85,54.8,54.84,115171.0,43.9056,43.9377,43.8976,43.9296,115171.0
2017-04-05 11:10:00,54.82,54.89,54.82,54.87,104554.0,43.9136,43.9697,43.9136,43.9537,104554.0
2017-04-05 11:20:00,54.87,54.9,54.83,54.83,283684.0,43.9537,43.9777,43.9216,43.9216,283684.0
2017-04-05 11:30:00,54.83,54.86,54.8,54.82,260638.0,43.9216,43.9457,43.8976,43.9136,260638.0
2017-04-05 11:40:00,54.8,54.85,54.8,54.85,59094.0,43.8976,43.9377,43.8976,43.9377,59094.0
2017-04-05 11:50:00,54.84,54.85,54.8,54.81,73827.0,43.9296,43.9377,43.8976,43.9056,73827.0
2017-04-05 12:00:00,54.81,54.83,54.79,54.79,95442.0,43.9056,43.9216,43.8896,43.8896,95442.0
2017-04-05 12:10:00,54.79,54.86,54.78,54.85,259126.0,43.8896,43.9457,43.8816,43.9377,259126.0
2017-04-05 12:20:00,54.85,54.88,54.84,54.85,53897.0,43.9377,43.9617,43.9296,43.9377,53897.0
2017-04-05 12:30:00,54.84,54.85,54.81,54.82,89651.0,43.9296,43.9377,43.9056,43.9136,89651.0
2017-04-05 12:40:00,54.82,54.84,54.81,54.82,50844.0,43.9136,43.9296,43.9056,43.9136,50844.0
2017-04-05 12:50:00,54.83,54.85,54.8,54.81,66969.0,43.9216,43.9377,43.8976,43.9056,66969.0
2017-04-05 13:00:00,54.81,54.86,54.8,54.82,60416.0,43.9056,43.9457,43.8976,43.9136,60416.0
2017-04-05 13:10:00,54.82,54.83,54.8,54.82,69124.0,43.9136,43.9216,43.8976,43.9136,69124.0
2017-04-05 13:20:00,54.82,54.83,54.81,54.82,63147.0,43.9136,43.9216,43.9056,43.9136,63147.0
2017-04-05 13:30:00,54.83,54.85,54.81,54.82,50813.0,43.9216,43.9377,43.9056,43.9136,50813.0
2017-04-05 13:40:00,54.82,54.82,54.76,54.77,61694.0,43.9136,43.9136,43.8656,43.8736,61694.0
2017-04-05 13:50:00,54.76,54.78,54.76,54.77,40527.0,43.8656,43.8816,43.8656,43.8736,40527.0
2017-04-05 14:00:00,54.77,54.77,54.65,54.73,477711.0,43.8736,43.8736,43.7774,43.8415,477711.0
2017-04-05 14:10:00,54.73,54.76,54.7,54.7,78099.0,43.8415,43.8656,43.8175,43.8175,78099.0
2017-04-05 14:20:00,54.7,54.75,54.7,54.74,65787.0,43.8175,43.8575,43.8175,43.8495,65787.0
2017-04-05 14:30:00,54.74,54.75,54.67,54.67,111334.0,43.8495,43.8575,43.7935,43.7935,111334.0
2017-04-05 14:40:00,54.67,54.73,54.67,54.7,71062.0,43.7935,43.8415,43.7935,43.8175,71062.0
2017-04-05 14:50:00,54.7,54.7,54.64,54.68,173651.0,43.8175,43.8175,43.7694,43.8015,173651.0
2017-04-05 15:00:00,54.68,54.74,54.68,54.7,111134.0,43.8015,43.8495,43.8015,43.8175,111134.0
2017-04-05 15:10:00,54.69,54.7,54.62,54.63,164911.0,43.8095,43.8175,43.7534,43.7614,164911.0
2017-04-05 15:20:00,54.63,54.64,54.55,54.58,489090.0,43.7614,43.7694,43.6973,43.7214,489090.0
2017-04-05 15:30:00,54.58,54.59,54.48,54.54,390064.0,43.7214,43.7294,43.6413,43.6893,390064.0
2017-04-05 15:40:00,54.55,54.57,54.51,54.52,347642.0,43.6973,43.7134,43.6653,43.6733,347642.0
2017-04-05 15:50:00,54.52,54.63,54.52,54.56,707530.0,43.6733,43.7614,43.6733,43.7053,707530.0
2017-04-06 09:30:00,54.6,54.71,54.59,54.67,316513.0,43.7374,43.8255,43.7294,43.7935,316513.0
2017-04-06 09:40:00,54.67,54.7,54.63,54.65,211614.0,43.7935,43.8175,43.7614,43.7774,211614.0
2017-04-06 09:50:00,54.65,54.77,54.65,54.74,156810.0,43.7774,43.8736,43.7774,43.8495,156810.0
2017-04-06 10:00:00,54.75,54.75,54.67,54.68,135650.0,43.8575,43.8575,43.7935,43.8015,135650.0
2017-04-06 10:10:00,54.68,54.68,54.59,54.6,141409.0,43.8015,43.8015,43.7294,43.7374,141409.0
2017-04-06 10:20:00,54.61,54.65,54.6,54.65,65675.0,43.7454,43.7774,43.7374,43.7774,65675.0
2017-04-06 10:30:00,54.65,54.68,54.65,54.66,76039.0,43.7774,43.8015,43.7774,43.7855,76039.0
2017-04-06 10:40:00,54.65,54.65,54.57,54.62,113004.0,43.7774,43.7774,43.7134,43.7534,113004.0
2017-04-06 10:50:00,54.62,54.63,54.6,54.61,74499.0,43.7534,43.7614,43.7374,43.7454,74499.0
2017-04-06 11:00:00,54.62,54.66,54.61,54.64,45926.0,43.7534,43.7855,43.7454,43.7694,45926.0
2017-04-06 11:10:00,54.64,54.65,54.63,54.64,109891.0,43.7694,43.7774,43.7614,43.7694,109891.0
2017-04-06 11:20:00,54.64,54.64,54.58,54.61,42763.0,43.7694,43.7694,43.7214,43.7454,42763.0
2017-04-06 11:30:00,54.61,54.63,54.6,54.61,55769.0,43.7454,43.7614,43.7374,43.7454,55769.0
2017-04-06 11:40:00,54.62,54.64,54.59,54.64,32569.0,43.7534,43.7694,43.7294,43.7694,32569.0
2017-04-06 11:50:00,54.63,54.65,54.62,54.63,99140.0,43.7614,43.7774,43.7534,43.7614,99140.0
2017-04-06 12:00:00,54.63,54.64,54.61,54.63,22714.0,43.7614,43.7694,43.7454,43.7614,22714.0
2017-04-06 12:10:00,54.63,54.66,54.62,54.66,106559.0,43.7614,43.7855,43.7534,43.7855,106559.0
2017-04-06 12:20:00,54.66,54.67,54.62,54.63,8186.0,43.7855,43.7935,43.7534,43.7614,8186.0
2017-04-06 12:30:00,54.62,54.63,54.57,54.6,54208.0,43.7534,43.7614,43.7134,43.7374,54208.0
2017-04-06 12:40:00,54.59,54.6,54.56,54.56,175823.0,43.7294,43.7374,43.7053,43.7053,175823.0
2017-04-06 12:50:00,54.56,54.57,54.54,54.57,32573.0,43.7053,43.7134,43.6893,43.7134,32573.0
2017-04-06 13:00:00,54.57,54.59,54.55,54.59,24928.0,43.7134,43.7294,43.6973,43.7294,24928.0
2017-04-06 13:10:00,54.58,54.58,54.55,54.57,27891.0,43.7214,43.7214,43.6973,43.7134,27891.0
2017-04-06 13:20:00,54.57,54.61,54.56,54.59,74689.0,43.7134,43.7454,43.7053,43.7294,74689.0
2017-04-06 13:30:00,54.59,54.64,54.59,54.64,75630.0,43.7294,43.7694,43.7294,43.7694,75630.0
2017-04-06 13:40:00,54.63,54.67,54.62,54.66,138022.0,43.7614,43.7935,43.7534,43.7855,138022.0
2017-04-06 13:50:00,54.67,54.68,54.63,54.63,65355.0,43.7935,43.8015,43.7614,43.7614,65355.0
2017-04-06 14:00:00,54.63,54.65,54.59,54.6,82619.0,43.7614,43.7774,43.7294,43.7374,82619.0
2017-04-06 14:10:00,54.61,54.62,54.59,54.6,67543.0,43.7454,43.7534,43.7294,43.7374,67543.0
2017-04-06 14:20:00,54.61,54.63,54.59,54.61,64090.0,43.7454,43.7614,43.7294,43.7454,64090.0
2017-04-06 14:30:00,54.61,54.61,54.58,54.6,131658.0,43.7454,43.7454,43.7214,43.7374,131658.0
2017-04-06 14:40:00,54.6,54.61,54.52,54.54,188020.0,43.7374,43.7454,43.6733,43.6893,188020.0
2017-04-06 14:50:00,54.55,54.55,54.51,54.53,156470.0,43.6973,43.6973,43.6653,43.6813,156470.0
2017-04-06 15:00:00,54.53,54.58,54.52,54.57,91944.0,43.6813,43.7214,43.6733,43.7134,91944.0
2017-04-06 15:10:00,54.57,54.59,54.55,54.57,133230.0,43.7134,43.7294,43.6973,43.7134,133230.0
2017-04-06 15:20:00,54.58,54.59,54.55,54.57,113224.0,43.7214,43.7294,43.6973,43.7134,113224.0
2017-04-06 15:30:00,54.57,54.57,54.52,54.55,148645.0,43.7134,43.7134,43.6733,43.6973,148645.0
2017-04-06 15:40:00,54.55,54.58,54.53,54.54,213007.0,43.6973,43.7214,43.6813,43.6893,213007.0
2017-04-06 15:50:00,54.54,54.57,54.53,54.57,552615.0,43.6893,43.7134,43.6813,43.7134,552615.0
2017-04-07 09:30:00,54.6,54.72,54.58,54.71,449632.0,43.7374,43.8335,43.7214,43.8255,449632.0
2017-04-07 09:40:00,54.7,54.75,54.69,54.73,157227.0,43.8175,43.8575,43.8095,43.8415,157227.0
2017-04-07 09:50:00,54.73,54.75,54.65,54.67,302150.0,43.8415,43.8575,43.7774,43.7935,302150.0
2017-04-07 10:00:00,54.67,54.72,54.66,54.71,155180.0,43.7935,43.8335,43.7855,43.8255,155180.0
2017-04-07 10:10:00,54.71,54.74,54.7,54.74,83281.0,43.8255,43.8495,43.8175,43.8495,83281.0
2017-04-07 10:20:00,54.74,54.77,54.72,54.77,1812944.0,43.8495,43.8736,43.8335,43.8736,1812944.0
2017-04-07 10:30:00,54.77,54.77,54.69,54.69,152436.0,43.8736,43.8736,43.8095,43.8095,152436.0
2017-04-07 10:40:00,54.69,54.71,54.67,54.71,150704.0,43.8095,43.8255,43.7935,43.8255,150704.0
2017-04-07 10:50:00,54.71,54.73,54.7,54.73,128098.0,43.8255,43.8415,43.8175,43.8415,128098.0
2017-04-07 11:00:00,54.73,54.79,54.73,54.77,287345.0,43.8415,43.8896,43.8415,43.8736,287345.0
2017-04-07 11:10:00,54.78,54.79,54.75,54.77,175871.0,43.8816,43.8896,43.8575,43.8736,175871.0
2017-04-07 11:20:00,54.77,54.81,54.75,54.81,99161.0,43.8736,43.9056,43.8575,43.9056,99161.0
2017-04-07 11:30:00,54.8,54.85,54.78,54.83,199605.0,43.8976,43.9377,43.8816,43.9216,199605.0
2017-04-07 11:40:00,54.83,54.84,54.8,54.82,70127.0,43.9216,43.9296,43.8976,43.9136,70127.0
2017-04-07 11:50:00,54.83,54.84,54.82,54.84,83881.0,43.9216,43.9296,43.9136,43.9296,83881.0
2017-04-07 12:00:00,54.83,54.83,54.78,54.81,170084.0,43.9216,43.9216,43.8816,43.9056,170084.0
2017-04-07 12:10:00,54.8,54.83,54.8,54.82,45537.0,43.8976,43.9216,43.8976,43.9136,45537.0
2017-04-07 12:20:00,54.82,54.82,54.74,54.77,133824.0,43.9136,43.9136,43.8495,43.8736,133824.0
2017-04-07 12:30:00,54.77,54.78,54.75,54.77,29145.0,43.8736,43.8816,43.8575,43.8736,29145.0
2017-04-07 12:40:00,54.77,54.77,54.75,54.77,61588.0,43.8736,43.8736,43.8575,43.8736,61588.0
2017-04-07 12:50:00,54.77,54.77,54.73,54.74,34127.0,43.8736,43.8736,43.8415,43.8495,34127.0
2017-04-07 13:00:00,54.73,54.73,54.69,54.73,34307.0,43.8415,43.8415,43.8095,43.8415,34307.0
2017-04-07 13:10:00,54.73,54.77,54.72,54.75,41457.0,43.8415,43.8736,43.8335,43.8575,41457.0
2017-04-07 13:20:00,54.74,54.81,54.73,54.81,98306.0,43.8495,43.9056,43.8415,43.9056,98306.0
2017-04-07 13:30:00,54.81,54.84,54.78,54.8,205223.0,43.9056,43.9296,43.8816,43.8976,205223.0
2017-04-07 13:40:00,54.8,54.81,54.78,54.79,51534.0,43.8976,43.9056,43.8816,43.8896,51534.0
2017-04-07 13:50:00,54.8,54.81,54.75,54.77,184376.0,43.8976,43.9056,43.8575,43.8736,184376.0
2017-04-07 14:00:00,54.77,54.81,54.77,54.78,67262.0,43.8736,43.9056,43.8736,43.8816,67262.0
2017-04-07 14:10:00,54.78,54.79,54.76,54.78,52973.0,43.8816,43.8896,43.8656,43.8816,52973.0
2017-04-07 14:20:00,54.79,54.79,54.77,54.77,40352.0,43.8896,43.8896,43.8736,43.8736,40352.0
2017-04-07 14:30:00,54.77,54.79,54.76,54.77,33370.0,43.8736,43.8896,43.8656,43.8736,33370.0
2017-04-07 14:40:00,54.77,54.82,54.75,54.8,102446.0,43.8736,43.9136,43.8575,43.8976,102446.0
2017-04-07 14:50:00,54.8,54.8,54.76,54.77,101747.0,43.8976,43.8976,43.8656,43.8736,101747.0
2017-04-07 15:00:00,54.77,54.78,54.75,54.76,111200.0,43.8736,43.8816,43.8575,43.8656,111200.0
2017-04-07 15:10:00,54.76,54.79,54.75,54.76,75642.0,43.8656,43.8896,43.8575,43.8656,75642.0
2017-04-07 15:20:00,54.77,54.77,54.74,54.75,140433.0,43.8736,43.8736,43.8495,43.8575,140433.0
2017-04-07 15:30:00,54.75,54.75,54.7,54.73,235969.0,43.8575,43.8575,43.8175,43.8415,235969.0
2017-04-07 15:40:00,54.73,54.74,54.71,54.72,214075.0,43.8415,43.8495,43.8255,43.8335,214075.0
2017-04-07 15:50:00,54.72,54.73,54.68,54.7,782368.0,43.8335,43.8415,43.8015,43.8175,782368.0
2017-04-10 09:30:00,54.72,54.78,54.63,54.77,185440.0,43.8335,43.8816,43.7614,43.8736,185440.0
2017-04-10 09:40:00,54.78,54.82,54.77,54.8,44904.0,43.8816,43.9136,43.8736,43.8976,44904.0
2017-04-10 09:50:00,54.8,54.8,54.77,54.8,76797.0,43.8976,43.8976,43.8736,43.8976,76797.0
2017-04-10 10:00:00,54.81,54.83,54.8,54.81,63510.0,43.9056,43.9216,43.8976,43.9056,63510.0
2017-04-10 10:10:00,54.81,54.84,54.81,54.82,74808.0,43.9056,43.9296,43.9056,43.9136,74808.0
2017-04-10 10:20:00,54.82,54.83,54.79,54.81,39249.0,43.9136,43.9216,43.8896,43.9056,39249.0
2017-04-10 10:30:00,54.81,54.88,54.79,54.83,74370.0,43.9056,43.9617,43.8896,43.9216,74370.0
2017-04-10 10:40:00,54.82,54.84,54.81,54.83,67265.0,43.9136,43.9296,43.9056,43.9216,67265.0
2017-04-10 10:50:00,54.83,54.87,54.82,54.85,47823.0,43.9216,43.9537,43.9136,43.9377,47823.0
2017-04-10 11:00:00,54.84,54.86,54.82,54.86,75279.0,43.9296,43.9457,43.9136,43.9457,75279.0
2017-04-10 11:10:00,54.86,54.87,54.83,54.84,23490.0,43.9457,43.9537,43.9216,43.9296,23490.0
2017-04-10 11:20:00,54.84,54.85,54.82,54.85,70115.0,43.9296,43.9377,43.9136,43.9377,70115.0
2017-04-10 11:30:00,54.86,54.86,54.71,54.71,173785.0,43.9457,43.9457,43.8255,43.8255,173785.0
2017-04-10 11:40:00,54.7,54.73,54.68,54.71,56364.0,43.8175,43.8415,43.8015,43.8255,56364.0
2017-04-10 11:50:00,54.72,54.73,54.71,54.72,28163.0,43.8335,43.8415,43.8255,43.8335,28163.0
2017-04-10 12:00:00,54.72,54.74,54.69,54.7,38549.0,43.8335,43.8495,43.8095,43.8175,38549.0
2017-04-10 12:10:00,54.7,54.7,54.62,54.67,152800.0,43.8175,43.8175,43.7534,43.7935,152800.0
2017-04-10 12:20:00,54.68,54.69,54.65,54.68,88384.0,43.8015,43.8095,43.7774,43.8015,88384.0
2017-04-10 12:30:00,54.68,54.74,54.67,54.71,50091.0,43.8015,43.8495,43.7935,43.8255,50091.0
2017-04-10 12:40:00,54.71,54.74,54.69,54.74,68883.0,43.8255,43.8495,43.8095,43.8495,68883.0
2017-04-10 12:50:00,54.75,54.79,54.75,54.79,70567.0,43.8575,43.8896,43.8575,43.8896,70567.0
2017-04-10 13:00:00,54.78,54.81,54.77,54.78,32931.0,43.8816,43.9056,43.8736,43.8816,32931.0
2017-04-10 13:10:00,54.78,54.8,54.76,54.76,24206.0,43.8816,43.8976,43.8656,43.8656,24206.0
2017-04-10 13:20:00,54.77,54.79,54.76,54.78,36794.0,43.8736,43.8896,43.8656,43.8816,36794.0
2017-04-10 13:30:00,54.78,54.82,54.77,54.79,61918.0,43.8816,43.9136,43.8736,43.8896,61918.0
2017-04-10 13:40:00,54.78,54.8,54.77,54.79,28783.0,43.8816,43.8976,43.8736,43.8896,28783.0
2017-04-10 13:50:00,54.79,54.81,54.78,54.8,45601.0,43.8896,43.9056,43.8816,43.8976,45601.0
2017-04-10 14:00:00,54.8,54.81,54.74,54.79,94161.0,43.8976,43.9056,43.8495,43.8896,94161.0
2017-04-10 14:10:00,54.79,54.83,54.79,54.82,83652.0,43.8896,43.9216,43.8896,43.9136,83652.0
2017-04-10 14:20:00,54.82,54.84,54.79,54.79,69319.0,43.9136,43.9296,43.8896,43.8896,69319.0
2017-04-10 14:30:00,54.79,54.86,54.79,54.86,196877.0,43.8896,43.9457,43.8896,43.9457,196877.0
2017-04-10 14:40:00,54.87,54.91,54.86,54.91,84359.0,43.9537,43.9857,43.9457,43.9857,84359.0
2017-04-10 14:50:00,54.91,54.93,54.91,54.91,135772.0,43.9857,44.0017,43.9857,43.9857,135772.0
2017-04-10 15:00:00,54.91,54.96,54.91,54.93,104802.0,43.9857,44.0258,43.9857,44.0017,104802.0
2017-04-10 15:10:00,54.93,54.93,54.89,54.9,72383.0,44.0017,44.0017,43.9697,43.9777,72383.0
2017-04-10 15:20:00,54.9,54.9,54.83,54.88,309696.0,43.9777,43.9777,43.9216,43.9617,309696.0
2017-04-10 15:30:00,54.89,54.9,54.84,54.88,263508.0,43.9697,43.9777,43.9296,43.9617,263508.0
2017-04-10 15:40:00,54.88,54.88,54.83,54.83,370086.0,43.9617,43.9617,43.9216,43.9216,370086.0
2017-04-10 15:50:00,54.83,54.87,54.82,54.84,636000.0,43.9216,43.9537,43.9136,43.9296,636000.0
2017-04-11 09:30:00,54.87,54.93,54.76,54.85,423668.0,43.9537,44.0017,43.8656,43.9377,423668.0
2017-04-11 09:40:00,54.85,54.85,54.77,54.79,195055.0,43.9377,43.9377,43.8736,43.8896,195055.0
2017-04-11 09:50:00,54.79,54.81,54.75,54.81,271898.0,43.8896,43.9056,43.8575,43.9056,271898.0
2017-04-11 10:00:00,54.81,54.84,54.8,54.83,129356.0,43.9056,43.9296,43.8976,43.9216,129356.0
2017-04-11 10:10:00,54.83,54.85,54.79,54.83,393389.0,43.9216,43.9377,43.8896,43.9216,393389.0
2017-04-11 10:20:00,54.82,54.87,54.8,54.85,178873.0,43.9136,43.9537,43.8976,43.9377,178873.0
2017-04-11 10:30:00,54.85,54.85,54.77,54.81,224004.0,43.9377,43.9377,43.8736,43.9056,224004.0
2017-04-11 10:40:00,54.8,54.82,54.73,54.8,152166.0,43.8976,43.9136,43.8415,43.8976,152166.0
2017-04-11 10:50:00,54.8,54.81,54.73,54.8,180859.0,43.8976,43.9056,43.8415,43.8976,180859.0
2017-04-11 11:00:00,54.8,54.84,54.78,54.78,111113.0,43.8976,43.9296,43.8816,43.8816,111113.0
2017-04-11 11:10:00,54.78,54.81,54.75,54.79,129991.0,43.8816,43.9056,43.8575,43.8896,129991.0
2017-04-11 11:20:00,54.79,54.79,54.71,54.73,119084.0,43.8896,43.8896,43.8255,43.8415,119084.0
2017-04-11 11:30:00,54.73,54.77,54.72,54.74,88301.0,43.8415,43.8736,43.8335,43.8495,88301.0
2017-04-11 11:40:00,54.74,54.75,54.69,54.71,79085.0,43.8495,43.8575,43.8095,43.8255,79085.0
2017-04-11 11:50:00,54.7,54.73,54.69,54.72,59157.0,43.8175,43.8415,43.8095,43.8335,59157.0
2017-04-11 12:00:00,54.72,54.74,54.7,54.73,54015.0,43.8335,43.8495,43.8175,43.8415,54015.0
2017-04-11 12:10:00,54.73,54.77,54.72,54.76,54155.0,43.8415,43.8736,43.8335,43.8656,54155.0
2017-04-11 12:20:00,54.76,54.78,54.75,54.77,61670.0,43.8656,43.8816,43.8575,43.8736,61670.0
2017-04-11 12:30:00,54.77,54.82,54.77,54.79,81047.0,43.8736,43.9136,43.8736,43.8896,81047.0
2017-04-11 12:40:00,54.79,54.81,54.79,54.79,45472.0,43.8896,43.9056,43.8896,43.8896,45472.0
2017-04-11 12:50:00,54.79,54.81,54.79,54.8,50612.0,43.8896,43.9056,43.8896,43.8976,50612.0
2017-04-11 13:00:00,54.8,54.84,54.79,54.82,89720.0,43.8976,43.9296,43.8896,43.9136,89720.0
2017-04-11 13:10:00,54.83,54.84,54.8,54.81,173801.0,43.9216,43.9296,43.8976,43.9056,173801.0
2017-04-11 13:20:00,54.81,54.83,54.79,54.8,43918.0,43.9056,43.9216,43.8896,43.8976,43918.0
2017-04-11 13:30:00,54.81,54.83,54.8,54.82,57769.0,43.9056,43.9216,43.8976,43.9136,57769.0
2017-04-11 13:40:00,54.82,54.83,54.76,54.77,157681.0,43.9136,43.9216,43.8656,43.8736,157681.0
2017-04-11 13:50:00,54.77,54.82,54.77,54.81,33004.0,43.8736,43.9136,43.8736,43.9056,33004.0
2017-04-11 14:00:00,54.81,54.85,54.8,54.83,233907.0,43.9056,43.9377,43.8976,43.9216,233907.0
2017-04-11 14:10:00,54.83,54.83,54.75,54.78,194562.0,43.9216,43.9216,43.8575,43.8816,194562.0
2017-04-11 14:20:00,54.78,54.81,54.77,54.81,69130.0,43.8816,43.9056,43.8736,43.9056,69130.0
2017-04-11 14:30:00,54.8,54.82,54.78,54.82,75270.0,43.8976,43.9136,43.8816,43.9136,75270.0
2017-04-11 14:40:00,54.82,54.84,54.8,54.83,59996.0,43.9136,43.9296,43.8976,43.9216,59996.0
2017-04-11 14:50:00,54.83,54.86,54.82,54.83,73928.0,43.9216,43.9457,43.9136,43.9216,73928.0
2017-04-11 15:00:00,54.83,54.84,54.77,54.8,117324.0,43.9216,43.9296,43.8736,43.8976,117324.0
2017-04-11 15:10:00,54.8,54.81,54.73,54.76,153436.0,43.8976,43.9056,43.8415,43.8656,153436.0
2017-04-11 15:20:00,54.76,54.8,54.76,54.8,134822.0,43.8656,43.8976,43.8656,43.8976,134822.0
2017-04-11 15:30:00,54.8,54.82,54.77,54.82,167475.0,43.8976,43.9136,43.8736,43.9136,167475.0
2017-04-11 15:40:00,54.82,54.82,54.79,54.82,205689.0,43.9136,43.9136,43.8896,43.9136,205689.0
2017-04-11 15:50:00,54.82,54.89,54.81,54.89,704714.0,43.9136,43.9697,43.9056,43.9697,704714.0
2017-04-12 09:30:00,54.84,54.96,54.81,54.93,499117.0,43.9296,44.0258,43.9056,44.0017,499117.0
2017-04-12 09:40:00,54.93,54.97,54.89,54.92,84699.0,44.0017,44.0338,43.9697,43.9937,84699.0
2017-04-12 09:50:00,54.93,54.97,54.91,54.96,87835.0,44.0017,44.0338,43.9857,44.0258,87835.0
2017-04-12 10:00:00,54.97,55.05,54.95,55.01,56434.0,44.0338,44.0979,44.0178,44.0658,56434.0
2017-04-12 10:10:00,55.02,55.1,54.99,55.09,159664.0,44.0738,44.1379,44.0498,44.1299,159664.0
2017-04-12 10:20:00,55.09,55.1,55.04,55.06,82188.0,44.1299,44.1379,44.0899,44.1059,82188.0
2017-04-12 10:30:00,55.07,55.07,55.02,55.04,99477.0,44.1139,44.1139,44.0738,44.0899,99477.0
2017-04-12 10:40:00,55.05,55.09,55.01,55.09,141496.0,44.0979,44.1299,44.0658,44.1299,141496.0
2017-04-12 10:50:00,55.08,55.09,55.04,55.06,184359.0,44.1219,44.1299,44.0899,44.1059,184359.0
2017-04-12 11:00:00,55.06,55.11,55.06,55.07,516578.0,44.1059,44.1459,44.1059,44.1139,516578.0
2017-04-12 11:10:00,55.08,55.11,55.07,55.09,136916.0,44.1219,44.1459,44.1139,44.1299,136916.0
2017-04-12 11:20:00,55.1,55.12,55.07,55.11,163830.0,44.1379,44.1539,44.1139,44.1459,163830.0
2017-04-12 11:30:00,55.11,55.12,55.06,55.08,78783.0,44.1459,44.1539,44.1059,44.1219,78783.0
2017-04-12 11:40:00,55.08,55.1,55.06,55.09,60294.0,44.1219,44.1379,44.1059,44.1299,60294.0
2017-04-12 11:50:00,55.09,55.1,55.06,55.09,54990.0,44.1299,44.1379,44.1059,44.1299,54990.0
2017-04-12 12:00:00,55.09,55.09,55.06,55.08,186339.0,44.1299,44.1299,44.1059,44.1219,186339.0
2017-04-12 12:10:00,55.09,55.1,55.08,55.1,133541.0,44.1299,44.1379,44.1219,44.1379,133541.0
2017-04-12 12:20:00,55.1,55.12,55.08,55.09,44874.0,44.1379,44.1539,44.1219,44.1299,44874.0
2017-04-12 12:30:00,55.09,55.11,55.09,55.09,71278.0,44.1299,44.1459,44.1299,44.1299,71278.0
2017-04-12 12:40:00,55.09,55.12,55.09,55.09,49754.0,44.1299,44.1539,44.1299,44.1299,49754.0
2017-04-12 12:50:00,55.09,55.09,55.04,55.05,175474.0,44.1299,44.1299,44.0899,44.0979,175474.0
2017-04-12 13:00:00,55.05,55.09,55.05,55.06,93432.0,44.0979,44.1299,44.0979,44.1059,93432.0
2017-04-12 13:10:00,55.06,55.07,55.03,55.04,59027.0,44.1059,44.1139,44.0818,44.0899,59027.0
2017-04-12 13:20:00,55.03,55.03,54.99,55.0,57455.0,44.0818,44.0818,44.0498,44.0578,57455.0
2017-04-12 13:30:00,55.0,55.04,54.99,55.04,48368.0,44.0578,44.0899,44.0498,44.0899,48368.0
2017-04-12 13:40:00,55.04,55.06,55.0,55.02,223159.0,44.0899,44.1059,44.0578,44.0738,223159.0
2017-04-12 13:50:00,55.02,55.07,54.98,55.06,196717.0,44.0738,44.1139,44.0418,44.1059,196717.0
2017-04-12 14:00:00,55.07,55.08,55.02,55.04,73351.0,44.1139,44.1219,44.0738,44.0899,73351.0
2017-04-12 14:10:00,55.04,55.05,55.03,55.03,64238.0,44.0899,44.0979,44.0818,44.0818,64238.0
2017-04-12 14:20:00,55.03,55.05,55.02,55.05,105215.0,44.0818,44.0979,44.0738,44.0979,105215.0
2017-04-12 14:30:00,55.05,55.06,55.0,55.01,144002.0,44.0979,44.1059,44.0578,44.0658,144002.0
2017-04-12 14:40:00,55.0,55.03,54.99,55.01,272984.0,44.0578,44.0818,44.0498,44.0658,272984.0
2017-04-12 14:50:00,55.0,55.03,54.99,55.03,133640.0,44.0578,44.0818,44.0498,44.0818,133640.0
2017-04-12 15:00:00,55.03,55.05,55.02,55.03,158599.0,44.0818,44.0979,44.0738,44.0818,158599.0
2017-04-12 15:10:00,55.04,55.07,55.01,55.03,266627.0,44.0899,44.1139,44.0658,44.0818,266627.0
2017-04-12 15:20:00,55.03,55.12,55.02,55.08,656477.0,44.0818,44.1539,44.0738,44.1219,656477.0
2017-04-12 15:30:00,55.09,55.1,55.06,55.06,177791.0,44.1299,44.1379,44.1059,44.1059,177791.0
2017-04-12 15:40:00,55.06,55.08,55.02,55.02,314052.0,44.1059,44.1219,44.0738,44.0738,314052.0
2017-04-12 15:50:00,55.03,55.11,55.03,55.09,826400.0,44.0818,44.1459,44.0818,44.1299,826400.0
2017-04-13 09:30:00,55.05,55.1,54.98,55.0,424204.0,44.0979,44.1379,44.0418,44.0578,424204.0
2017-04-13 09:40:00,54.99,55.0,54.93,54.93,121526.0,44.0498,44.0578,44.0017,44.0017,121526.0
2017-04-13 09:50:00,54.93,54.99,54.92,54.96,124419.0,44.0017,44.0498,43.9937,44.0258,124419.0
2017-04-13 10:00:00,54.96,54.98,54.9,54.91,140119.0,44.0258,44.0418,43.9777,43.9857,140119.0
2017-04-13 10:10:00,54.9,54.95,54.89,54.95,120137.0,43.9777,44.0178,43.9697,44.0178,120137.0
2017-04-13 10:20:00,54.94,54.98,54.93,54.94,125587.0,44.0097,44.0418,44.0017,44.0097,125587.0
2017-04-13 10:30:00,54.94,54.97,54.93,54.97,80252.0,44.0097,44.0338,44.0017,44.0338,80252.0
2017-04-13 10:40:00,54.98,55.01,54.96,55.0,75962.0,44.0418,44.0658,44.0258,44.0578,75962.0
2017-04-13 10:50:00,55.0,55.02,54.99,54.99,67084.0,44.0578,44.0738,44.0498,44.0498,67084.0
2017-04-13 11:00:00,54.99,55.02,54.98,55.02,78711.0,44.0498,44.0738,44.0418,44.0738,78711.0
2017-04-13 11:10:00,55.01,55.02,54.99,55.01,60179.0,44.0658,44.0738,44.0498,44.0658,60179.0
2017-04-13 11:20:00,55.02,55.02,54.98,54.99,101231.0,44.0738,44.0738,44.0418,44.0498,101231.0
2017-04-13 11:30:00,54.98,55.03,54.98,55.03,56726.0,44.0418,44.0818,44.0418,44.0818,56726.0
2017-04-13 11:40:00,55.03,55.05,55.01,55.04,58683.0,44.0818,44.0979,44.0658,44.0899,58683.0
2017-04-13 11:50:00,55.04,55.07,55.03,55.05,72554.0,44.0899,44.1139,44.0818,44.0979,72554.0
2017-04-13 12:00:00,55.05,55.05,55.01,55.02,75345.0,44.0979,44.0979,44.0658,44.0738,75345.0
2017-04-13 12:10:00,55.03,55.05,55.01,55.03,74949.0,44.0818,44.0979,44.0658,44.0818,74949.0
2017-04-13 12:20:00,55.03,55.04,55.01,55.04,60132.0,44.0818,44.0899,44.0658,44.0899,60132.0
2017-04-13 12:30:00,55.03,55.04,54.99,55.0,45582.0,44.0818,44.0899,44.0498,44.0578,45582.0
2017-04-13 12:40:00,55.0,55.0,54.97,54.97,99310.0,44.0578,44.0578,44.0338,44.0338,99310.0
2017-04-13 12:50:00,54.97,55.01,54.97,55.0,88811.0,44.0338,44.0658,44.0338,44.0578,88811.0
2017-04-13 13:00:00,55.0,55.01,54.93,54.94,78550.0,44.0578,44.0658,44.0017,44.0097,78550.0
2017-04-13 13:10:00,54.95,54.96,54.92,54.94,65639.0,44.0178,44.0258,43.9937,44.0097,65639.0
2017-04-13 13:20:00,54.94,54.96,54.92,54.96,82711.0,44.0097,44.0258,43.9937,44.0258,82711.0
2017-04-13 13:30:00,54.95,54.98,54.94,54.97,80079.0,44.0178,44.0418,44.0097,44.0338,80079.0
2017-04-13 13:40:00,54.98,54.98,54.91,54.92,74466.0,44.0418,44.0418,43.9857,43.9937,74466.0
2017-04-13 13:50:00,54.91,54.93,54.9,54.93,60440.0,43.9857,44.0017,43.9777,44.0017,60440.0
2017-04-13 14:00:00,54.93,54.99,54.92,54.98,78172.0,44.0017,44.0498,43.9937,44.0418,78172.0
2017-04-13 14:10:00,54.98,54.99,54.95,54.97,74291.0,44.0418,44.0498,44.0178,44.0338,74291.0
2017-04-13 14:20:00,54.97,55.0,54.95,54.98,80669.0,44.0338,44.0578,44.0178,44.0418,80669.0
2017-04-13 14:30:00,54.98,55.0,54.97,54.98,78523.0,44.0418,44.0578,44.0338,44.0418,78523.0
2017-04-13 14:40:00,54.98,55.0,54.97,54.99,58358.0,44.0418,44.0578,44.0338,44.0498,58358.0
2017-04-13 14:50:00,54.98,55.0,54.95,54.99,304243.0,44.0418,44.0578,44.0178,44.0498,304243.0
2017-04-13 15:00:00,54.99,55.0,54.95,54.95,245315.0,44.0498,44.0578,44.0178,44.0178,245315.0
2017-04-13 15:10:00,54.95,54.95,54.89,54.92,123673.0,44.0178,44.0178,43.9697,43.9937,123673.0
2017-04-13 15:20:00,54.93,54.94,54.91,54.91,117180.0,44.0017,44.0097,43.9857,43.9857,117180.0
2017-04-13 15:30:00,54.91,54.93,54.84,54.85,223734.0,43.9857,44.0017,43.9296,43.9377,223734.0
2017-04-13 15:40:00,54.85,54.94,54.83,54.94,496739.0,43.9377,44.0097,43.9216,44.0097,496739.0
2017-04-13 15:50:00,54.93,54.93,54.82,54.83,798975.0,44.0017,44.0017,43.9136,43.9216,798975.0
2017-04-17 09:30:00,54.93,55.02,54.92,55.02,369595.0,44.0017,44.0738,43.9937,44.0738,369595.0
2017-04-17 09:40:00,55.01,55.04,54.99,55.01,185000.0,44.0658,44.0899,44.0498,44.0658,185000.0
2017-04-17 09:50:00,55.01,55.03,54.97,54.97,146205.0,44.0658,44.0818,44.0338,44.0338,146205.0
2017-04-17 10:00:00,54.97,55.02,54.97,54.99,105616.0,44.0338,44.0738,44.0338,44.0498,105616.0
2017-04-17 10:10:00,54.99,55.06,54.97,55.04,163804.0,44.0498,44.1059,44.0338,44.0899,163804.0
2017-04-17 10:20:00,55.04,55.06,55.03,55.06,64786.0,44.0899,44.1059,44.0818,44.1059,64786.0
2017-04-17 10:30:00,55.06,55.08,55.04,55.08,267364.0,44.1059,44.1219,44.0899,44.1219,267364.0
2017-04-17 10:40:00,55.07,55.08,55.03,55.08,166764.0,44.1139,44.1219,44.0818,44.1219,166764.0
2017-04-17 10:50:00,55.08,55.1,55.06,55.09,84608.0,44.1219,44.1379,44.1059,44.1299,84608.0
2017-04-17 11:00:00,55.09,55.1,55.04,55.05,106939.0,44.1299,44.1379,44.0899,44.0979,106939.0
2017-04-17 11:10:00,55.05,55.08,55.04,55.06,82550.0,44.0979,44.1219,44.0899,44.1059,82550.0
2017-04-17 11:20:00,55.06,55.08,55.05,55.07,93203.0,44.1059,44.1219,44.0979,44.1139,93203.0
2017-04-17 11:30:00,55.07,55.09,55.06,55.09,153991.0,44.1139,44.1299,44.1059,44.1299,153991.0
2017-04-17 11:40:00,55.09,55.09,55.06,55.06,81613.0,44.1299,44.1299,44.1059,44.1059,81613.0
2017-04-17 11:50:00,55.06,55.08,55.03,55.04,63255.0,44.1059,44.1219,44.0818,44.0899,63255.0
2017-04-17 12:00:00,55.04,55.06,55.03,55.06,53043.0,44.0899,44.1059,44.0818,44.1059,53043.0
2017-04-17 12:10:00,55.06,55.09,55.05,55.09,63415.0,44.1059,44.1299,44.0979,44.1299,63415.0
2017-04-17 12:20:00,55.09,55.13,55.08,55.12,108527.0,44.1299,44.1619,44.1219,44.1539,108527.0
2017-04-17 12:30:00,55.12,55.13,55.08,55.09,58501.0,44.1539,44.1619,44.1219,44.1299,58501.0
2017-04-17 12:40:00,55.09,55.12,55.08,55.1,35334.0,44.1299,44.1539,44.1219,44.1379,35334.0
2017-04-17 12:50:00,55.1,55.12,55.09,55.1,50115.0,44.1379,44.1539,44.1299,44.1379,50115.0
2017-04-17 13:00:00,55.11,55.14,55.1,55.12,28188.0,44.1459,44.17,44.1379,44.1539,28188.0
2017-04-17 13:10:00,55.12,55.14,55.11,55.13,53060.0,44.1539,44.17,44.1459,44.1619,53060.0
2017-04-17 13:20:00,55.13,55.14,55.12,55.13,45673.0,44.1619,44.17,44.1539,44.1619,45673.0
2017-04-17 13:30:00,55.14,55.14,55.11,55.13,80689.0,44.17,44.17,44.1459,44.1619,80689.0
2017-04-17 13:40:00,55.13,55.14,55.11,55.13,127559.0,44.1619,44.17,44.1459,44.1619,127559.0
2017-04-17 13:50:00,55.13,55.14,55.12,55.13,36844.0,44.1619,44.17,44.1539,44.1619,36844.0
2017-04-17 14:00:00,55.13,55.15,55.11,55.13,258145.0,44.1619,44.178,44.1459,44.1619,258145.0
2017-04-17 14:10:00,55.13,55.15,55.1,55.11,101748.0,44.1619,44.178,44.1379,44.1459,101748.0
2017-04-17 14:20:00,55.11,55.13,55.11,55.11,43034.0,44.1459,44.1619,44.1459,44.1459,43034.0
2017-04-17 14:30:00,55.12,55.12,55.1,55.11,43889.0,44.1539,44.1539,44.1379,44.1459,43889.0
2017-04-17 14:40:00,55.12,55.13,55.1,55.11,80545.0,44.1539,44.1619,44.1379,44.1459,80545.0
2017-04-17 14:50:00,55.11,55.12,55.08,55.11,473256.0,44.1459,44.1539,44.1219,44.1459,473256.0
2017-04-17 15:00:00,55.12,55.14,55.1,55.13,116797.0,44.1539,44.17,44.1379,44.1619,116797.0
2017-04-17 15:10:00,55.13,55.16,55.11,55.15,166282.0,44.1619,44.186,44.1459,44.178,166282.0
2017-04-17 15:20:00,55.16,55.19,55.14,55.17,162226.0,44.186,44.21,44.17,44.194,162226.0
2017-04-17 15:30:00,55.16,55.19,55.15,55.18,178490.0,44.186,44.21,44.178,44.202,178490.0
2017-04-17 15:40:00,55.18,55.2,55.17,55.2,341585.0,44.202,44.218,44.194,44.218,341585.0
2017-04-17 15:50:00,55.2,55.21,55.16,55.21,1134217.0,44.218,44.226,44.186,44.226,1134217.0
2017-04-18 09:30:00,55.16,55.37,55.06,55.37,274522.0,44.186,44.3542,44.1059,44.3542,274522.0
2017-04-18 09:40:00,55.36,55.37,55.3,55.33,309735.0,44.3462,44.3542,44.2981,44.3222,309735.0
2017-04-18 09:50:00,55.33,55.4,55.32,55.39,434179.0,44.3222,44.3782,44.3141,44.3702,434179.0
2017-04-18 10:00:00,55.39,55.47,55.37,55.47,569507.0,44.3702,44.4343,44.3542,44.4343,569507.0
2017-04-18 10:10:00,55.47,55.52,55.45,55.48,416118.0,44.4343,44.4744,44.4183,44.4423,416118.0
2017-04-18 10:20:00,55.48,55.49,55.4,55.43,162016.0,44.4423,44.4503,44.3782,44.4023,162016.0
2017-04-18 10:30:00,55.43,55.5,55.43,55.5,180816.0,44.4023,44.4583,44.4023,44.4583,180816.0
2017-04-18 10:40:00,55.51,55.54,55.48,55.51,140075.0,44.4663,44.4904,44.4423,44.4663,140075.0
2017-04-18 10:50:00,55.51,55.57,55.51,55.56,493873.0,44.4663,44.5144,44.4663,44.5064,493873.0
2017-04-18 11:00:00,55.56,55.63,55.55,55.63,478294.0,44.5064,44.5625,44.4984,44.5625,478294.0
2017-04-18 11:10:00,55.63,55.64,55.56,55.58,505806.0,44.5625,44.5705,44.5064,44.5224,505806.0
2017-04-18 11:20:00,55.58,55.59,55.54,55.55,202634.0,44.5224,44.5304,44.4904,44.4984,202634.0
2017-04-18 11:30:00,55.55,55.56,55.48,55.52,200139.0,44.4984,44.5064,44.4423,44.4744,200139.0
2017-04-18 11:40:00,55.52,55.52,55.47,55.5,139205.0,44.4744,44.4744,44.4343,44.4583,139205.0
2017-04-18 11:50:00,55.5,55.52,55.48,55.5,131261.0,44.4583,44.4744,44.4423,44.4583,131261.0
2017-04-18 12:00:00,55.5,55.51,55.46,55.49,126539.0,44.4583,44.4663,44.4263,44.4503,126539.0
2017-04-18 12:10:00,55.49,55.49,55.45,55.47,316039.0,44.4503,44.4503,44.4183,44.4343,316039.0
2017-04-18 12:20:00,55.47,55.49,55.46,55.46,731356.0,44.4343,44.4503,44.4263,44.4263,731356.0
2017-04-18 12:30:00,55.46,55.47,55.41,55.41,120834.0,44.4263,44.4343,44.3862,44.3862,120834.0
2017-04-18 12:40:00,55.41,55.46,55.41,55.43,97171.0,44.3862,44.4263,44.3862,44.4023,97171.0
2017-04-18 12:50:00,55.42,55.45,55.41,55.42,648586.0,44.3943,44.4183,44.3862,44.3943,648586.0
2017-04-18 13:00:00,55.42,55.43,55.38,55.43,148337.0,44.3943,44.4023,44.3622,44.4023,148337.0
2017-04-18 13:10:00,55.43,55.45,55.41,55.43,77166.0,44.4023,44.4183,44.3862,44.4023,77166.0
2017-04-18 13:20:00,55.44,55.45,55.42,55.43,84432.0,44.4103,44.4183,44.3943,44.4023,84432.0
2017-04-18 13:30:00,55.43,55.43,55.4,55.43,79570.0,44.4023,44.4023,44.3782,44.4023,79570.0
2017-04-18 13:40:00,55.43,55.46,55.42,55.44,61886.0,44.4023,44.4263,44.3943,44.4103,61886.0
2017-04-18 13:50:00,55.44,55.46,55.43,55.46,45741.0,44.4103,44.4263,44.4023,44.4263,45741.0
2017-04-18 14:00:00,55.46,55.46,55.43,55.45,90233.0,44.4263,44.4263,44.4023,44.4183,90233.0
2017-04-18 14:10:00,55.45,55.48,55.44,55.47,54945.0,44.4183,44.4423,44.4103,44.4343,54945.0
2017-04-18 14:20:00,55.47,55.48,55.45,55.48,89389.0,44.4343,44.4423,44.4183,44.4423,89389.0
2017-04-18 14:30:00,55.47,55.51,55.46,55.49,108503.0,44.4343,44.4663,44.4263,44.4503,108503.0
2017-04-18 14:40:00,55.49,55.5,55.46,55.48,133896.0,44.4503,44.4583,44.4263,44.4423,133896.0
2017-04-18 14:50:00,55.47,55.49,55.46,55.47,83412.0,44.4343,44.4503,44.4263,44.4343,83412.0
2017-04-18 15:00:00,55.47,55.5,55.46,55.48,97349.0,44.4343,44.4583,44.4263,44.4423,97349.0
2017-04-18 15:10:00,55.49,55.51,55.45,55.5,108938.0,44.4503,44.4663,44.4183,44.4583,108938.0
2017-04-18 15:20:00,55.5,55.5,55.46,55.48,136077.0,44.4583,44.4583,44.4263,44.4423,136077.0
2017-04-18 15:30:00,55.48,55.51,55.47,55.5,194973.0,44.4423,44.4663,44.4343,44.4583,194973.0
2017-04-18 15:40:00,55.5,55.52,55.49,55.52,223861.0,44.4583,44.4744,44.4503,44.4744,223861.0
2017-04-18 15:50:00,55.52,55.54,55.48,55.49,1487969.0,44.4744,44.4904,44.4423,44.4503,1487969.0
2017-04-19 09:30:00,55.55,55.59,55.46,55.51,293185.0,44.4984,44.5304,44.4263,44.4663,293185.0
2017-04-19 09:40:00,55.52,55.54,55.45,55.49,225830.0,44.4744,44.4904,44.4183,44.4503,225830.0
2017-04-19 09:50:00,55.49,55.51,55.47,55.49,326745.0,44.4503,44.4663,44.4343,44.4503,326745.0
2017-04-19 10:00:00,55.49,55.5,55.44,55.46,275873.0,44.4503,44.4583,44.4103,44.4263,275873.0
2017-04-19 10:10:00,55.46,55.47,55.4,55.41,87454.0,44.4263,44.4343,44.3782,44.3862,87454.0
2017-04-19 10:20:00,55.41,55.45,55.39,55.4,109176.0,44.3862,44.4183,44.3702,44.3782,109176.0
2017-04-19 10:30:00,55.4,55.46,55.4,55.44,181445.0,44.3782,44.4263,44.3782,44.4103,181445.0
2017-04-19 10:40:00,55.44,55.44,55.36,55.36,141840.0,44.4103,44.4103,44.3462,44.3462,141840.0
2017-04-19 10:50:00,55.35,55.39,55.34,55.37,125746.0,44.3382,44.3702,44.3302,44.3542,125746.0
2017-04-19 11:00:00,55.38,55.39,55.35,55.39,139421.0,44.3622,44.3702,44.3382,44.3702,139421.0
2017-04-19 11:10:00,55.39,55.4,55.36,55.37,112074.0,44.3702,44.3782,44.3462,44.3542,112074.0
2017-04-19 11:20:00,55.38,55.41,55.37,55.37,68056.0,44.3622,44.3862,44.3542,44.3542,68056.0
2017-04-19 11:30:00,55.37,55.43,55.36,55.41,173933.0,44.3542,44.4023,44.3462,44.3862,173933.0
2017-04-19 11:40:00,55.41,55.43,55.4,55.42,144315.0,44.3862,44.4023,44.3782,44.3943,144315.0
2017-04-19 11:50:00,55.42,55.43,55.4,55.41,181020.0,44.3943,44.4023,44.3782,44.3862,181020.0
2017-04-19 12:00:00,55.41,55.42,55.38,55.39,64775.0,44.3862,44.3943,44.3622,44.3702,64775.0
2017-04-19 12:10:00,55.39,55.4,55.37,55.4,54024.0,44.3702,44.3782,44.3542,44.3782,54024.0
2017-04-19 12:20:00,55.4,55.41,55.38,55.4,97894.0,44.3782,44.3862,44.3622,44.3782,97894.0
2017-04-19 12:30:00,55.39,55.42,55.38,55.41,118914.0,44.3702,44.3943,44.3622,44.3862,118914.0
2017-04-19 12:40:00,55.41,55.42,55.4,55.41,76978.0,44.3862,44.3943,44.3782,44.3862,76978.0
2017-04-19 12:50:00,55.41,55.43,55.39,55.4,85657.0,44.3862,44.4023,44.3702,44.3782,85657.0
2017-04-19 13:00:00,55.39,55.4,55.35,55.37,96361.0,44.3702,44.3782,44.3382,44.3542,96361.0
2017-04-19 13:10:00,55.37,55.37,55.34,55.36,72340.0,44.3542,44.3542,44.3302,44.3462,72340.0
2017-04-19 13:20:00,55.35,55.39,55.34,55.35,126829.0,44.3382,44.3702,44.3302,44.3382,126829.0
2017-04-19 13:30:00,55.34,55.35,55.32,55.33,161859.0,44.3302,44.3382,44.3141,44.3222,161859.0
2017-04-19 13:40:00,55.33,55.35,55.32,55.34,84863.0,44.3222,44.3382,44.3141,44.3302,84863.0
2017-04-19 13:50:00,55.34,55.36,55.32,55.33,74146.0,44.3302,44.3462,44.3141,44.3222,74146.0
2017-04-19 14:00:00,55.33,55.36,55.31,55.33,126596.0,44.3222,44.3462,44.3061,44.3222,126596.0
2017-04-19 14:10:00,55.33,55.34,55.29,55.33,172019.0,44.3222,44.3302,44.2901,44.3222,172019.0
2017-04-19 14:20:00,55.34,55.35,55.32,55.34,63270.0,44.3302,44.3382,44.3141,44.3302,63270.0
2017-04-19 14:30:00,55.33,55.36,55.32,55.33,80360.0,44.3222,44.3462,44.3141,44.3222,80360.0
2017-04-19 14:40:00,55.33,55.33,55.28,55.29,91682.0,44.3222,44.3222,44.2821,44.2901,91682.0
2017-04-19 14:50:00,55.29,55.29,55.25,55.29,91108.0,44.2901,44.2901,44.2581,44.2901,91108.0
2017-04-19 15:00:00,55.29,55.31,55.27,55.31,128395.0,44.2901,44.3061,44.2741,44.3061,128395.0
2017-04-19 15:10:00,55.31,55.32,55.27,55.29,126174.0,44.3061,44.3141,44.2741,44.2901,126174.0
2017-04-19 15:20:00,55.28,55.29,55.22,55.24,191283.0,44.2821,44.2901,44.234,44.2501,191283.0
2017-04-19 15:30:00,55.24,55.26,55.23,55.25,495849.0,44.2501,44.2661,44.2421,44.2581,495849.0
2017-04-19 15:40:00,55.25,55.25,55.18,55.2,535334.0,44.2581,44.2581,44.202,44.218,535334.0
2017-04-19 15:50:00,55.2,55.26,55.19,55.25,1087730.0,44.218,44.2661,44.21,44.2581,1087730.0
2017-04-20 09:30:00,55.08,55.1,54.97,55.04,955382.0,44.1219,44.1379,44.0338,44.0899,955382.0
2017-04-20 09:40:00,55.04,55.06,55.0,55.03,881636.0,44.0899,44.1059,44.0578,44.0818,881636.0
2017-04-20 09:50:00,55.03,55.07,55.01,55.05,284841.0,44.0818,44.1139,44.0658,44.0979,284841.0
2017-04-20 10:00:00,55.05,55.09,55.03,55.04,679263.0,44.0979,44.1299,44.0818,44.0899,679263.0
2017-04-20 10:10:00,55.04,55.09,55.02,55.03,400643.0,44.0899,44.1299,44.0738,44.0818,400643.0
2017-04-20 10:20:00,55.03,55.04,54.99,55.03,200232.0,44.0818,44.0899,44.0498,44.0818,200232.0
2017-04-20 10:30:00,55.04,55.07,55.02,55.03,191086.0,44.0899,44.1139,44.0738,44.0818,191086.0
2017-04-20 10:40:00,55.03,55.04,54.98,55.0,209964.0,44.0818,44.0899,44.0418,44.0578,209964.0
2017-04-20 10:50:00,54.99,55.04,54.99,55.02,54734.0,44.0498,44.0899,44.0498,44.0738,54734.0
2017-04-20 11:00:00,55.03,55.06,55.02,55.04,153173.0,44.0818,44.1059,44.0738,44.0899,153173.0
2017-04-20 11:10:00,55.04,55.05,55.0,55.02,188888.0,44.0899,44.0979,44.0578,44.0738,188888.0
2017-04-20 11:20:00,55.02,55.07,55.0,55.06,80276.0,44.0738,44.1139,44.0578,44.1059,80276.0
2017-04-20 11:30:00,55.06,55.1,55.05,55.08,119903.0,44.1059,44.1379,44.0979,44.1219,119903.0
2017-04-20 11:40:00,55.08,55.12,55.07,55.1,97061.0,44.1219,44.1539,44.1139,44.1379,97061.0
2017-04-20 11:50:00,55.11,55.12,55.08,55.12,92775.0,44.1459,44.1539,44.1219,44.1539,92775.0
2017-04-20 12:00:00,55.12,55.14,55.1,55.14,98253.0,44.1539,44.17,44.1379,44.17,98253.0
2017-04-20 12:10:00,55.13,55.15,55.12,55.13,85491.0,44.1619,44.178,44.1539,44.1619,85491.0
2017-04-20 12:20:00,55.13,55.15,55.1,55.1,80486.0,44.1619,44.178,44.1379,44.1379,80486.0
2017-04-20 12:30:00,55.1,55.14,55.1,55.12,78935.0,44.1379,44.17,44.1379,44.1539,78935.0
2017-04-20 12:40:00,55.12,55.14,55.1,55.11,64971.0,44.1539,44.17,44.1379,44.1459,64971.0
2017-04-20 12:50:00,55.11,55.13,55.1,55.11,96807.0,44.1459,44.1619,44.1379,44.1459,96807.0
2017-04-20 13:00:00,55.12,55.15,55.12,55.13,122758.0,44.1539,44.178,44.1539,44.1619,122758.0
2017-04-20 13:10:00,55.13,55.15,55.1,55.11,83959.0,44.1619,44.178,44.1379,44.1459,83959.0
2017-04-20 13:20:00,55.11,55.15,55.1,55.14,111138.0,44.1459,44.178,44.1379,44.17,111138.0
2017-04-20 13:30:00,55.15,55.18,55.14,55.16,141084.0,44.178,44.202,44.17,44.186,141084.0
2017-04-20 13:40:00,55.16,55.2,55.16,55.2,93628.0,44.186,44.218,44.186,44.218,93628.0
2017-04-20 13:50:00,55.2,55.23,55.18,55.2,75071.0,44.218,44.2421,44.202,44.218,75071.0
2017-04-20 14:00:00,55.21,55.21,55.17,55.18,211845.0,44.226,44.226,44.194,44.202,211845.0
2017-04-20 14:10:00,55.18,55.21,55.18,55.2,467612.0,44.202,44.226,44.202,44.218,467612.0
2017-04-20 14:20:00,55.2,55.25,55.19,55.23,152933.0,44.218,44.2581,44.21,44.2421,152933.0
2017-04-20 14:30:00,55.23,55.25,55.21,55.24,86068.0,44.2421,44.2581,44.226,44.2501,86068.0
2017-04-20 14:40:00,55.25,55.25,55.17,55.19,104683.0,44.2581,44.2581,44.194,44.21,104683.0
2017-04-20 14:50:00,55.2,55.21,55.16,55.16,68437.0,44.218,44.226,44.186,44.186,68437.0
2017-04-20 15:00:00,55.16,55.18,55.14,55.17,84207.0,44.186,44.202,44.17,44.194,84207.0
2017-04-20 15:10:00,55.17,55.2,55.15,55.15,75388.0,44.194,44.218,44.178,44.178,75388.0
2017-04-20 15:20:00,55.15,55.18,55.14,55.18,111124.0,44.178,44.202,44.17,44.202,111124.0
2017-04-20 15:30:00,55.18,55.2,55.17,55.18,141581.0,44.202,44.218,44.194,44.202,141581.0
2017-04-20 15:40:00,55.18,55.19,55.16,55.18,464066.0,44.202,44.21,44.186,44.202,464066.0
2017-04-20 15:50:00,55.17,55.19,55.12,55.13,831323.0,44.194,44.21,44.1539,44.1619,831323.0
2017-04-21 09:30:00,55.13,55.17,55.08,55.13,262106.0,44.1619,44.194,44.1219,44.1619,262106.0
2017-04-21 09:40:00,55.13,55.13,55.05,55.1,92370.0,44.1619,44.1619,44.0979,44.1379,92370.0
2017-04-21 09:50:00,55.1,55.17,55.1,55.13,174536.0,44.1379,44.194,44.1379,44.1619,174536.0
2017-04-21 10:00:00,55.12,55.13,55.09,55.11,62839.0,44.1539,44.1619,44.1299,44.1459,62839.0
2017-04-21 10:10:00,55.12,55.16,55.11,55.12,69718.0,44.1539,44.186,44.1459,44.1539,69718.0
2017-04-21 10:20:00,55.12,55.13,55.08,55.09,83299.0,44.1539,44.1619,44.1219,44.1299,83299.0
2017-04-21 10:30:00,55.08,55.11,55.07,55.11,120687.0,44.1219,44.1459,44.1139,44.1459,120687.0
2017-04-21 10:40:00,55.1,55.11,55.08,55.08,102003.0,44.1379,44.1459,44.1219,44.1219,102003.0
2017-04-21 10:50:00,55.08,55.12,55.07,55.11,57258.0,44.1219,44.1539,44.1139,44.1459,57258.0
2017-04-21 11:00:00,55.12,55.13,55.1,55.12,49851.0,44.1539,44.1619,44.1379,44.1539,49851.0
2017-04-21 11:10:00,55.12,55.12,55.08,55.09,77181.0,44.1539,44.1539,44.1219,44.1299,77181.0
2017-04-21 11:20:00,55.09,55.13,55.09,55.11,124347.0,44.1299,44.1619,44.1299,44.1459,124347.0
2017-04-21 11:30:00,55.11,55.13,55.09,55.1,75152.0,44.1459,44.1619,44.1299,44.1379,75152.0
2017-04-21 11:40:00,55.1,55.12,55.09,55.1,78817.0,44.1379,44.1539,44.1299,44.1379,78817.0
2017-04-21 11:50:00,55.1,55.13,55.09,55.12,46111.0,44.1379,44.1619,44.1299,44.1539,46111.0
2017-04-21 12:00:00,55.11,55.11,55.08,55.09,106783.0,44.1459,44.1459,44.1219,44.1299,106783.0
2017-04-21 12:10:00,55.09,55.1,55.05,55.08,208086.0,44.1299,44.1379,44.0979,44.1219,208086.0
2017-04-21 12:20:00,55.08,55.08,55.05,55.06,213697.0,44.1219,44.1219,44.0979,44.1059,213697.0
2017-04-21 12:30:00,55.06,55.08,55.04,55.07,230710.0,44.1059,44.1219,44.0899,44.1139,230710.0
2017-04-21 12:40:00,55.07,55.08,55.05,55.07,77893.0,44.1139,44.1219,44.0979,44.1139,77893.0
2017-04-21 12:50:00,55.07,55.09,55.06,55.07,43202.0,44.1139,44.1299,44.1059,44.1139,43202.0
2017-04-21 13:00:00,55.07,55.08,55.05,55.05,134348.0,44.1139,44.1219,44.0979,44.0979,134348.0
2017-04-21 13:10:00,55.05,55.05,54.97,54.98,203299.0,44.0979,44.0979,44.0338,44.0418,203299.0
2017-04-21 13:20:00,54.98,55.01,54.98,55.0,88963.0,44.0418,44.0658,44.0418,44.0578,88963.0
2017-04-21 13:30:00,54.99,55.02,54.99,55.01,60188.0,44.0498,44.0738,44.0498,44.0658,60188.0
2017-04-21 13:40:00,55.0,55.03,55.0,55.02,72141.0,44.0578,44.0818,44.0578,44.0738,72141.0
2017-04-21 13:50:00,55.02,55.07,55.01,55.07,179670.0,44.0738,44.1139,44.0658,44.1139,179670.0
2017-04-21 14:00:00,55.06,55.07,55.03,55.05,107663.0,44.1059,44.1139,44.0818,44.0979,107663.0
2017-04-21 14:10:00,55.05,55.06,55.03,55.03,77233.0,44.0979,44.1059,44.0818,44.0818,77233.0
2017-04-21 14:20:00,55.03,55.06,55.03,55.05,91638.0,44.0818,44.1059,44.0818,44.0979,91638.0
2017-04-21 14:30:00,55.05,55.08,55.05,55.06,66485.0,44.0979,44.1219,44.0979,44.1059,66485.0
2017-04-21 14:40:00,55.05,55.07,55.04,55.05,74215.0,44.0979,44.1139,44.0899,44.0979,74215.0
2017-04-21 14:50:00,55.05,55.07,55.04,55.07,69959.0,44.0979,44.1139,44.0899,44.1139,69959.0
2017-04-21 15:00:00,55.06,55.07,55.0,55.03,118112.0,44.1059,44.1139,44.0578,44.0818,118112.0
2017-04-21 15:10:00,55.03,55.03,54.99,55.01,99775.0,44.0818,44.0818,44.0498,44.0658,99775.0
2017-04-21 15:20:00,55.01,55.04,55.0,55.03,183567.0,44.0658,44.0899,44.0578,44.0818,183567.0
2017-04-21 15:30:00,55.03,55.05,54.99,55.04,168183.0,44.0818,44.0979,44.0498,44.0899,168183.0
2017-04-21 15:40:00,55.04,55.07,55.03,55.05,291156.0,44.0899,44.1139,44.0818,44.0979,291156.0
2017-04-21 15:50:00,55.05,55.06,54.98,54.99,602236.0,44.0979,44.1059,44.0418,44.0498,602236.0
2017-04-24 09:30:00,55.16,55.35,55.16,55.3,874669.0,44.186,44.3382,44.186,44.2981,874669.0
2017-04-24 09:40:00,55.3,55.38,55.28,55.32,398793.0,44.2981,44.3622,44.2821,44.3141,398793.0
2017-04-24 09:50:00,55.32,55.35,55.29,55.32,271524.0,44.3141,44.3382,44.2901,44.3141,271524.0
2017-04-24 10:00:00,55.32,55.34,55.29,55.34,198147.0,44.3141,44.3302,44.2901,44.3302,198147.0
2017-04-24 10:10:00,55.34,55.39,55.32,55.36,891303.0,44.3302,44.3702,44.3141,44.3462,891303.0
2017-04-24 10:20:00,55.36,55.41,55.36,55.38,213938.0,44.3462,44.3862,44.3462,44.3622,213938.0
2017-04-24 10:30:00,55.39,55.39,55.33,55.36,199241.0,44.3702,44.3702,44.3222,44.3462,199241.0
2017-04-24 10:40:00,55.35,55.36,55.32,55.34,169291.0,44.3382,44.3462,44.3141,44.3302,169291.0
2017-04-24 10:50:00,55.33,55.39,55.32,55.38,225111.0,44.3222,44.3702,44.3141,44.3622,225111.0
2017-04-24 11:00:00,55.38,55.45,55.36,55.43,296626.0,44.3622,44.4183,44.3462,44.4023,296626.0
2017-04-24 11:10:00,55.44,55.44,55.36,55.39,212290.0,44.4103,44.4103,44.3462,44.3702,212290.0
2017-04-24 11:20:00,55.39,55.39,55.36,55.39,155293.0,44.3702,44.3702,44.3462,44.3702,155293.0
2017-04-24 11:30:00,55.39,55.46,55.38,55.45,160686.0,44.3702,44.4263,44.3622,44.4183,160686.0
2017-04-24 11:40:00,55.45,55.46,55.37,55.38,147235.0,44.4183,44.4263,44.3542,44.3622,147235.0
2017-04-24 11:50:00,55.38,55.38,55.35,55.37,134530.0,44.3622,44.3622,44.3382,44.3542,134530.0
2017-04-24 12:00:00,55.37,55.4,55.35,55.39,116822.0,44.3542,44.3782,44.3382,44.3702,116822.0
2017-04-24 12:10:00,55.39,55.42,55.38,55.4,39261.0,44.3702,44.3943,44.3622,44.3782,39261.0
2017-04-24 12:20:00,55.41,55.45,55.4,55.45,256826.0,44.3862,44.4183,44.3782,44.4183,256826.0
2017-04-24 12:30:00,55.45,55.46,55.43,55.45,115119.0,44.4183,44.4263,44.4023,44.4183,115119.0
2017-04-24 12:40:00,55.45,55.46,55.43,55.43,53528.0,44.4183,44.4263,44.4023,44.4023,53528.0
2017-04-24 12:50:00,55.44,55.44,55.4,55.42,60137.0,44.4103,44.4103,44.3782,44.3943,60137.0
2017-04-24 13:00:00,55.43,55.45,55.42,55.43,53341.0,44.4023,44.4183,44.3943,44.4023,53341.0
2017-04-24 13:10:00,55.43,55.48,55.42,55.48,110494.0,44.4023,44.4423,44.3943,44.4423,110494.0
2017-04-24 13:20:00,55.48,55.51,55.46,55.49,89961.0,44.4423,44.4663,44.4263,44.4503,89961.0
2017-04-24 13:30:00,55.49,55.54,55.49,55.53,106653.0,44.4503,44.4904,44.4503,44.4824,106653.0
2017-04-24 13:40:00,55.53,55.53,55.51,55.51,76447.0,44.4824,44.4824,44.4663,44.4663,76447.0
2017-04-24 13:50:00,55.52,55.54,55.5,55.54,73208.0,44.4744,44.4904,44.4583,44.4904,73208.0
2017-04-24 14:00:00,55.53,55.54,55.5,55.51,114379.0,44.4824,44.4904,44.4583,44.4663,114379.0
2017-04-24 14:10:00,55.51,55.55,55.49,55.54,164944.0,44.4663,44.4984,44.4503,44.4904,164944.0
2017-04-24 14:20:00,55.55,55.56,55.52,55.52,60747.0,44.4984,44.5064,44.4744,44.4744,60747.0
2017-04-24 14:30:00,55.53,55.55,55.51,55.52,59267.0,44.4824,44.4984,44.4663,44.4744,59267.0
2017-04-24 14:40:00,55.52,55.54,55.52,55.53,42781.0,44.4744,44.4904,44.4744,44.4824,42781.0
2017-04-24 14:50:00,55.53,55.55,55.52,55.53,56715.0,44.4824,44.4984,44.4744,44.4824,56715.0
2017-04-24 15:00:00,55.54,55.58,55.53,55.58,143810.0,44.4904,44.5224,44.4824,44.5224,143810.0
2017-04-24 15:10:00,55.58,55.59,55.56,55.57,96242.0,44.5224,44.5304,44.5064,44.5144,96242.0
2017-04-24 15:20:00,55.57,55.59,55.55,55.55,99206.0,44.5144,44.5304,44.4984,44.4984,99206.0
2017-04-24 15:30:00,55.55,55.56,55.52,55.53,162170.0,44.4984,44.5064,44.4744,44.4824,162170.0
2017-04-24 15:40:00,55.53,55.57,55.52,55.54,256787.0,44.4824,44.5144,44.4744,44.4904,256787.0
2017-04-24 15:50:00,55.53,55.53,55.48,55.5,732557.0,44.4824,44.4824,44.4423,44.4583,732557.0
2017-04-25 09:30:00,55.53,55.62,55.51,55.59,216230.0,44.4824,44.5545,44.4663,44.5304,216230.0
2017-04-25 09:40:00,55.6,55.64,55.57,55.61,245626.0,44.5384,44.5705,44.5144,44.5465,245626.0
2017-04-25 09:50:00,55.61,55.66,55.59,55.61,140064.0,44.5465,44.5865,44.5304,44.5465,140064.0
2017-04-25 10:00:00,55.6,55.69,55.59,55.68,290103.0,44.5384,44.6105,44.5304,44.6025,290103.0
2017-04-25 10:10:00,55.69,55.72,55.67,55.68,151338.0,44.6105,44.6346,44.5945,44.6025,151338.0
2017-04-25 10:20:00,55.68,55.68,55.63,55.67,66873.0,44.6025,44.6025,44.5625,44.5945,66873.0
2017-04-25 10:30:00,55.67,55.69,55.65,55.68,67447.0,44.5945,44.6105,44.5785,44.6025,67447.0
2017-04-25 10:40:00,55.67,55.68,55.64,55.66,78623.0,44.5945,44.6025,44.5705,44.5865,78623.0
2017-04-25 10:50:00,55.65,55.66,55.61,55.63,93587.0,44.5785,44.5865,44.5465,44.5625,93587.0
2017-04-25 11:00:00,55.62,55.65,55.62,55.63,157223.0,44.5545,44.5785,44.5545,44.5625,157223.0
2017-04-25 11:10:00,55.63,55.67,55.62,55.66,142498.0,44.5625,44.5945,44.5545,44.5865,142498.0
2017-04-25 11:20:00,55.66,55.68,55.63,55.64,72589.0,44.5865,44.6025,44.5625,44.5705,72589.0
2017-04-25 11:30:00,55.64,55.7,55.63,55.69,306478.0,44.5705,44.6185,44.5625,44.6105,306478.0
2017-04-25 11:40:00,55.69,55.71,55.69,55.71,332530.0,44.6105,44.6266,44.6105,44.6266,332530.0
2017-04-25 11:50:00,55.71,55.73,55.7,55.72,51377.0,44.6266,44.6426,44.6185,44.6346,51377.0
2017-04-25 12:00:00,55.72,55.72,55.69,55.69,198900.0,44.6346,44.6346,44.6105,44.6105,198900.0
2017-04-25 12:10:00,55.69,55.71,55.68,55.7,344960.0,44.6105,44.6266,44.6025,44.6185,344960.0
2017-04-25 12:20:00,55.71,55.73,55.7,55.73,47271.0,44.6266,44.6426,44.6185,44.6426,47271.0
2017-04-25 12:30:00,55.72,55.72,55.66,55.69,46973.0,44.6346,44.6346,44.5865,44.6105,46973.0
2017-04-25 12:40:00,55.69,55.7,55.68,55.7,21419.0,44.6105,44.6185,44.6025,44.6185,21419.0
2017-04-25 12:50:00,55.7,55.72,55.69,55.7,38427.0,44.6185,44.6346,44.6105,44.6185,38427.0
2017-04-25 13:00:00,55.7,55.74,55.7,55.73,27579.0,44.6185,44.6506,44.6185,44.6426,27579.0
2017-04-25 13:10:00,55.73,55.74,55.72,55.73,34887.0,44.6426,44.6506,44.6346,44.6426,34887.0
2017-04-25 13:20:00,55.74,55.75,55.72,55.73,25030.0,44.6506,44.6586,44.6346,44.6426,25030.0
2017-04-25 13:30:00,55.73,55.75,55.72,55.74,35425.0,44.6426,44.6586,44.6346,44.6506,35425.0
2017-04-25 13:40:00,55.73,55.75,55.72,55.73,38092.0,44.6426,44.6586,44.6346,44.6426,38092.0
2017-04-25 13:50:00,55.73,55.75,55.72,55.73,41266.0,44.6426,44.6586,44.6346,44.6426,41266.0
2017-04-25 14:00:00,55.72,55.73,55.69,55.7,174280.0,44.6346,44.6426,44.6105,44.6185,174280.0
2017-04-25 14:10:00,55.71,55.72,55.68,55.7,54701.0,44.6266,44.6346,44.6025,44.6185,54701.0
2017-04-25 14:20:00,55.7,55.74,55.69,55.72,138970.0,44.6185,44.6506,44.6105,44.6346,138970.0
2017-04-25 14:30:00,55.72,55.76,55.72,55.75,270338.0,44.6346,44.6666,44.6346,44.6586,270338.0
2017-04-25 14:40:00,55.74,55.75,55.73,55.73,67384.0,44.6506,44.6586,44.6426,44.6426,67384.0
2017-04-25 14:50:00,55.74,55.74,55.71,55.71,129178.0,44.6506,44.6506,44.6266,44.6266,129178.0
2017-04-25 15:00:00,55.71,55.8,55.7,55.78,185265.0,44.6266,44.6987,44.6185,44.6826,185265.0
2017-04-25 15:10:00,55.78,55.8,55.76,55.79,420021.0,44.6826,44.6987,44.6666,44.6906,420021.0
2017-04-25 15:20:00,55.8,55.8,55.75,55.76,91940.0,44.6987,44.6987,44.6586,44.6666,91940.0
2017-04-25 15:30:00,55.76,55.76,55.72,55.73,379786.0,44.6666,44.6666,44.6346,44.6426,379786.0
2017-04-25 15:40:00,55.73,55.75,55.7,55.73,405707.0,44.6426,44.6586,44.6185,44.6426,405707.0
2017-04-25 15:50:00,55.72,55.73,55.7,55.7,691644.0,44.6346,44.6426,44.6185,44.6185,691644.0
2017-04-26 09:30:00,55.74,55.74,55.5,55.54,342753.0,44.6506,44.6506,44.4583,44.4904,342753.0
2017-04-26 09:40:00,55.55,55.55,55.38,55.41,419006.0,44.4984,44.4984,44.3622,44.3862,419006.0
2017-04-26 09:50:00,55.42,55.46,55.38,55.4,176631.0,44.3943,44.4263,44.3622,44.3782,176631.0
2017-04-26 10:00:00,55.4,55.41,55.37,55.4,212050.0,44.3782,44.3862,44.3542,44.3782,212050.0
2017-04-26 10:10:00,55.4,55.41,55.36,55.39,250102.0,44.3782,44.3862,44.3462,44.3702,250102.0
2017-04-26 10:20:00,55.38,55.45,55.37,55.43,142545.0,44.3622,44.4183,44.3542,44.4023,142545.0
2017-04-26 10:30:00,55.43,55.45,55.4,55.43,179227.0,44.4023,44.4183,44.3782,44.4023,179227.0
2017-04-26 10:40:00,55.43,55.45,55.38,55.39,111050.0,44.4023,44.4183,44.3622,44.3702,111050.0
2017-04-26 10:50:00,55.39,55.44,55.39,55.44,263884.0,44.3702,44.4103,44.3702,44.4103,263884.0
2017-04-26 11:00:00,55.43,55.45,55.42,55.43,257416.0,44.4023,44.4183,44.3943,44.4023,257416.0
2017-04-26 11:10:00,55.43,55.51,55.43,55.5,313636.0,44.4023,44.4663,44.4023,44.4583,313636.0
2017-04-26 11:20:00,55.5,55.56,55.48,55.54,382402.0,44.4583,44.5064,44.4423,44.4904,382402.0
2017-04-26 11:30:00,55.54,55.54,55.48,55.5,57315.0,44.4904,44.4904,44.4423,44.4583,57315.0
2017-04-26 11:40:00,55.5,55.5,55.41,55.42,123255.0,44.4583,44.4583,44.3862,44.3943,123255.0
2017-04-26 11:50:00,55.42,55.44,55.4,55.42,187982.0,44.3943,44.4103,44.3782,44.3943,187982.0
2017-04-26 12:00:00,55.42,55.46,55.41,55.43,88757.0,44.3943,44.4263,44.3862,44.4023,88757.0
2017-04-26 12:10:00,55.44,55.48,55.44,55.47,50201.0,44.4103,44.4423,44.4103,44.4343,50201.0
2017-04-26 12:20:00,55.47,55.48,55.44,55.46,27839.0,44.4343,44.4423,44.4103,44.4263,27839.0
2017-04-26 12:30:00,55.46,55.47,55.44,55.45,85954.0,44.4263,44.4343,44.4103,44.4183,85954.0
2017-04-26 12:40:00,55.45,55.48,55.43,55.43,447561.0,44.4183,44.4423,44.4023,44.4023,447561.0
2017-04-26 12:50:00,55.44,55.51,55.43,55.5,104431.0,44.4103,44.4663,44.4023,44.4583,104431.0
2017-04-26 13:00:00,55.5,55.53,55.48,55.53,92323.0,44.4583,44.4824,44.4423,44.4824,92323.0
2017-04-26 13:10:00,55.53,55.54,55.51,55.52,37785.0,44.4824,44.4904,44.4663,44.4744,37785.0
2017-04-26 13:20:00,55.52,55.52,55.48,55.49,117536.0,44.4744,44.4744,44.4423,44.4503,117536.0
2017-04-26 13:30:00,55.49,55.51,55.47,55.5,113886.0,44.4503,44.4663,44.4343,44.4583,113886.0
2017-04-26 13:40:00,55.5,55.51,55.41,55.45,261936.0,44.4583,44.4663,44.3862,44.4183,261936.0
2017-04-26 13:50:00,55.45,55.48,55.42,55.44,103520.0,44.4183,44.4423,44.3943,44.4103,103520.0
2017-04-26 14:00:00,55.44,55.47,55.41,55.47,99557.0,44.4103,44.4343,44.3862,44.4343,99557.0
2017-04-26 14:10:00,55.47,55.49,55.46,55.47,96486.0,44.4343,44.4503,44.4263,44.4343,96486.0
2017-04-26 14:20:00,55.47,55.49,55.44,55.44,68184.0,44.4343,44.4503,44.4103,44.4103,68184.0
2017-04-26 14:30:00,55.44,55.47,55.43,55.44,72855.0,44.4103,44.4343,44.4023,44.4103,72855.0
2017-04-26 14:40:00,55.44,55.46,55.42,55.45,111760.0,44.4103,44.4263,44.3943,44.4183,111760.0
2017-04-26 14:50:00,55.45,55.45,55.41,55.41,61675.0,44.4183,44.4183,44.3862,44.3862,61675.0
2017-04-26 15:00:00,55.41,55.44,55.4,55.43,86148.0,44.3862,44.4103,44.3782,44.4023,86148.0
2017-04-26 15:10:00,55.42,55.43,55.39,55.4,160917.0,44.3943,44.4023,44.3702,44.3782,160917.0
2017-04-26 15:20:00,55.4,55.41,55.35,55.36,142344.0,44.3782,44.3862,44.3382,44.3462,142344.0
2017-04-26 15:30:00,55.36,55.37,55.27,55.28,250158.0,44.3462,44.3542,44.2741,44.2821,250158.0
2017-04-26 15:40:00,55.27,55.3,55.25,55.26,252838.0,44.2741,44.2981,44.2581,44.2661,252838.0
2017-04-26 15:50:00,55.26,55.29,55.24,55.26,1069782.0,44.2661,44.2901,44.2501,44.2661,1069782.0
2017-04-27 09:30:00,55.35,55.35,55.23,55.28,165145.0,44.3382,44.3382,44.2421,44.2821,165145.0
2017-04-27 09:40:00,55.28,55.29,55.25,55.25,263493.0,44.2821,44.2901,44.2581,44.2581,263493.0
2017-04-27 09:50:00,55.25,55.3,55.22,55.27,198468.0,44.2581,44.2981,44.234,44.2741,198468.0
2017-04-27 10:00:00,55.27,55.34,55.27,55.32,143155.0,44.2741,44.3302,44.2741,44.3141,143155.0
2017-04-27 10:10:00,55.32,55.38,55.32,55.34,181500.0,44.3141,44.3622,44.3141,44.3302,181500.0
2017-04-27 10:20:00,55.35,55.38,55.32,55.33,376738.0,44.3382,44.3622,44.3141,44.3222,376738.0
2017-04-27 10:30:00,55.33,55.35,55.31,55.34,104984.0,44.3222,44.3382,44.3061,44.3302,104984.0
2017-04-27 10:40:00,55.33,55.37,55.31,55.32,301540.0,44.3222,44.3542,44.3061,44.3141,301540.0
2017-04-27 10:50:00,55.32,55.34,55.26,55.27,349412.0,44.3141,44.3302,44.2661,44.2741,349412.0
2017-04-27 11:00:00,55.27,55.28,55.21,55.22,165355.0,44.2741,44.2821,44.226,44.234,165355.0
2017-04-27 11:10:00,55.22,55.25,55.19,55.19,197596.0,44.234,44.2581,44.21,44.21,197596.0
2017-04-27 11:20:00,55.19,55.19,55.14,55.16,153515.0,44.21,44.21,44.17,44.186,153515.0
2017-04-27 11:30:00,55.17,55.17,55.13,55.13,36767.0,44.194,44.194,44.1619,44.1619,36767.0
2017-04-27 11:40:00,55.13,55.16,55.11,55.14,126535.0,44.1619,44.186,44.1459,44.17,126535.0
2017-04-27 11:50:00,55.14,55.14,55.12,55.12,30423.0,44.17,44.17,44.1539,44.1539,30423.0
2017-04-27 12:00:00,55.13,55.17,55.12,55.15,189161.0,44.1619,44.194,44.1539,44.178,189161.0
2017-04-27 12:10:00,55.15,55.17,55.14,55.16,66959.0,44.178,44.194,44.17,44.186,66959.0
2017-04-27 12:20:00,55.16,55.17,55.13,55.14,458868.0,44.186,44.194,44.1619,44.17,458868.0
2017-04-27 12:30:00,55.15,55.19,55.14,55.19,44479.0,44.178,44.21,44.17,44.21,44479.0
2017-04-27 12:40:00,55.19,55.23,55.19,55.22,67361.0,44.21,44.2421,44.21,44.234,67361.0
2017-04-27 12:50:00,55.22,55.32,55.21,55.32,107898.0,44.234,44.3141,44.226,44.3141,107898.0
2017-04-27 13:00:00,55.32,55.33,55.28,55.28,95952.0,44.3141,44.3222,44.2821,44.2821,95952.0
2017-04-27 13:10:00,55.29,55.3,55.26,55.28,46918.0,44.2901,44.2981,44.2661,44.2821,46918.0
2017-04-27 13:20:00,55.28,55.29,55.26,55.28,28443.0,44.2821,44.2901,44.2661,44.2821,28443.0
2017-04-27 13:30:00,55.28,55.29,55.26,55.26,41223.0,44.2821,44.2901,44.2661,44.2661,41223.0
2017-04-27 13:40:00,55.26,55.28,55.25,55.25,22583.0,44.2661,44.2821,44.2581,44.2581,22583.0
2017-04-27 13:50:00,55.26,55.26,55.24,55.26,18928.0,44.2661,44.2661,44.2501,44.2661,18928.0
2017-04-27 14:00:00,55.26,55.27,55.24,55.26,26481.0,44.2661,44.2741,44.2501,44.2661,26481.0
2017-04-27 14:10:00,55.26,55.28,55.26,55.28,49899.0,44.2661,44.2821,44.2661,44.2821,49899.0
2017-04-27 14:20:00,55.28,55.28,55.26,55.27,16143.0,44.2821,44.2821,44.2661,44.2741,16143.0
2017-04-27 14:30:00,55.27,55.28,55.26,55.28,159629.0,44.2741,44.2821,44.2661,44.2821,159629.0
2017-04-27 14:40:00,55.28,55.28,55.27,55.27,34099.0,44.2821,44.2821,44.2741,44.2741,34099.0
2017-04-27 14:50:00,55.27,55.28,55.23,55.24,72607.0,44.2741,44.2821,44.2421,44.2501,72607.0
2017-04-27 15:00:00,55.23,55.24,55.16,55.19,81568.0,44.2421,44.2501,44.186,44.21,81568.0
2017-04-27 15:10:00,55.18,55.2,55.17,55.17,78812.0,44.202,44.218,44.194,44.194,78812.0
2017-04-27 15:20:00,55.18,55.19,55.16,55.18,53944.0,44.202,44.21,44.186,44.202,53944.0
2017-04-27 15:30:00,55.17,55.19,55.15,55.16,120742.0,44.194,44.21,44.178,44.186,120742.0
2017-04-27 15:40:00,55.16,55.18,55.16,55.17,74278.0,44.186,44.202,44.186,44.194,74278.0
2017-04-27 15:50:00,55.16,55.2,55.14,55.2,767204.0,44.186,44.218,44.17,44.218,767204.0
2017-04-28 09:30:00,55.04,55.09,54.89,54.99,332059.0,44.0899,44.1299,43.9697,44.0498,332059.0
2017-04-28 09:40:00,54.99,55.01,54.95,54.95,497318.0,44.0498,44.0658,44.0178,44.0178,497318.0
2017-04-28 09:50:00,54.96,55.03,54.96,55.02,157096.0,44.0258,44.0818,44.0258,44.0738,157096.0
2017-04-28 10:00:00,55.02,55.03,54.98,55.01,118114.0,44.0738,44.0818,44.0418,44.0658,118114.0
2017-04-28 10:10:00,55.02,55.09,55.02,55.08,171817.0,44.0738,44.1299,44.0738,44.1219,171817.0
2017-04-28 10:20:00,55.08,55.08,55.0,55.03,72305.0,44.1219,44.1219,44.0578,44.0818,72305.0
2017-04-28 10:30:00,55.04,55.11,55.03,55.08,111024.0,44.0899,44.1459,44.0818,44.1219,111024.0
2017-04-28 10:40:00,55.08,55.11,55.07,55.09,148486.0,44.1219,44.1459,44.1139,44.1299,148486.0
2017-04-28 10:50:00,55.09,55.1,55.07,55.08,237693.0,44.1299,44.1379,44.1139,44.1219,237693.0
2017-04-28 11:00:00,55.08,55.09,55.06,55.07,71706.0,44.1219,44.1299,44.1059,44.1139,71706.0
2017-04-28 11:10:00,55.07,55.09,55.04,55.05,94680.0,44.1139,44.1299,44.0899,44.0979,94680.0
2017-04-28 11:20:00,55.06,55.1,55.06,55.09,221098.0,44.1059,44.1379,44.1059,44.1299,221098.0
2017-04-28 11:30:00,55.08,55.08,55.04,55.05,43765.0,44.1219,44.1219,44.0899,44.0979,43765.0
2017-04-28 11:40:00,55.05,55.1,55.04,55.1,37746.0,44.0979,44.1379,44.0899,44.1379,37746.0
2017-04-28 11:50:00,55.09,55.11,55.08,55.1,43554.0,44.1299,44.1459,44.1219,44.1379,43554.0
2017-04-28 12:00:00,55.1,55.11,55.09,55.1,36792.0,44.1379,44.1459,44.1299,44.1379,36792.0
2017-04-28 12:10:00,55.11,55.13,55.1,55.12,62169.0,44.1459,44.1619,44.1379,44.1539,62169.0
2017-04-28 12:20:00,55.13,55.14,55.11,55.11,139300.0,44.1619,44.17,44.1459,44.1459,139300.0
2017-04-28 12:30:00,55.12,55.12,55.09,55.11,45698.0,44.1539,44.1539,44.1299,44.1459,45698.0
2017-04-28 12:40:00,55.11,55.11,55.09,55.1,32101.0,44.1459,44.1459,44.1299,44.1379,32101.0
2017-04-28 12:50:00,55.1,55.1,55.08,55.1,60958.0,44.1379,44.1379,44.1219,44.1379,60958.0
2017-04-28 13:00:00,55.1,55.1,55.08,55.09,60553.0,44.1379,44.1379,44.1219,44.1299,60553.0
2017-04-28 13:10:00,55.09,55.1,55.06,55.07,46152.0,44.1299,44.1379,44.1059,44.1139,46152.0
2017-04-28 13:20:00,55.07,55.11,55.06,55.11,56084.0,44.1139,44.1459,44.1059,44.1459,56084.0
2017-04-28 13:30:00,55.11,55.12,55.08,55.09,47689.0,44.1459,44.1539,44.1219,44.1299,47689.0
2017-04-28 13:40:00,55.09,55.1,55.07,55.08,58323.0,44.1299,44.1379,44.1139,44.1219,58323.0
2017-04-28 13:50:00,55.09,55.1,55.08,55.1,40413.0,44.1299,44.1379,44.1219,44.1379,40413.0
2017-04-28 14:00:00,55.09,55.13,55.08,55.1,93889.0,44.1299,44.1619,44.1219,44.1379,93889.0
2017-04-28 14:10:00,55.11,55.12,55.09,55.1,324787.0,44.1459,44.1539,44.1299,44.1379,324787.0
2017-04-28 14:20:00,55.1,55.13,55.09,55.12,84377.0,44.1379,44.1619,44.1299,44.1539,84377.0
2017-04-28 14:30:00,55.12,55.15,55.12,55.14,74280.0,44.1539,44.178,44.1539,44.17,74280.0
2017-04-28 14:40:00,55.14,55.16,55.13,55.16,87865.0,44.17,44.186,44.1619,44.186,87865.0
2017-04-28 14:50:00,55.16,55.17,55.14,55.15,106596.0,44.186,44.194,44.17,44.178,106596.0
2017-04-28 15:00:00,55.15,55.16,55.12,55.16,311251.0,44.178,44.186,44.1539,44.186,311251.0
2017-04-28 15:10:00,55.16,55.17,55.14,55.15,201203.0,44.186,44.194,44.17,44.178,201203.0
2017-04-28 15:20:00,55.14,55.15,55.13,55.15,138447.0,44.17,44.178,44.1619,44.178,138447.0
2017-04-28 15:30:00,55.15,55.17,55.14,55.15,179527.0,44.178,44.194,44.17,44.178,179527.0
2017-04-28 15:40:00,55.15,55.16,55.13,55.15,387438.0,44.178,44.186,44.1619,44.178,387438.0
2017-04-28 15:50:00,55.15,55.2,55.15,55.16,793525.0,44.178,44.218,44.178,44.186,793525.0
2017-05-01 09:30:00,55.26,55.26,55.14,55.19,305731.0,44.2661,44.2661,44.17,44.21,305731.0
2017-05-01 09:40:00,55.2,55.21,55.13,55.13,384585.0,44.218,44.226,44.1619,44.1619,384585.0
2017-05-01 09:50:00,55.14,55.18,55.12,55.17,136503.0,44.17,44.202,44.1539,44.194,136503.0
2017-05-01 10:00:00,55.16,55.16,55.12,55.16,131527.0,44.186,44.186,44.1539,44.186,131527.0
2017-05-01 10:10:00,55.16,55.19,55.14,55.18,134071.0,44.186,44.21,44.17,44.202,134071.0
2017-05-01 10:20:00,55.18,55.2,55.16,55.17,66536.0,44.202,44.218,44.186,44.194,66536.0
2017-05-01 10:30:00,55.17,55.19,55.14,55.17,106985.0,44.194,44.21,44.17,44.194,106985.0
2017-05-01 10:40:00,55.17,55.22,55.16,55.22,226478.0,44.194,44.234,44.186,44.234,226478.0
2017-05-01 10:50:00,55.21,55.23,55.18,55.22,100172.0,44.226,44.2421,44.202,44.234,100172.0
2017-05-01 11:00:00,55.21,55.22,55.17,55.18,75454.0,44.226,44.234,44.194,44.202,75454.0
2017-05-01 11:10:00,55.18,55.18,55.15,55.16,108274.0,44.202,44.202,44.178,44.186,108274.0
2017-05-01 11:20:00,55.16,55.16,55.11,55.13,297890.0,44.186,44.186,44.1459,44.1619,297890.0
2017-05-01 11:30:00,55.13,55.15,55.12,55.12,84698.0,44.1619,44.178,44.1539,44.1539,84698.0
2017-05-01 11:40:00,55.12,55.12,55.08,55.12,46823.0,44.1539,44.1539,44.1219,44.1539,46823.0
2017-05-01 11:50:00,55.12,55.13,55.09,55.1,68505.0,44.1539,44.1619,44.1299,44.1379,68505.0
2017-05-01 12:00:00,55.1,55.11,55.09,55.1,42533.0,44.1379,44.1459,44.1299,44.1379,42533.0
2017-05-01 12:10:00,55.11,55.11,55.07,55.09,39969.0,44.1459,44.1459,44.1139,44.1299,39969.0
2017-05-01 12:20:00,55.09,55.1,55.07,55.1,32190.0,44.1299,44.1379,44.1139,44.1379,32190.0
2017-05-01 12:30:00,55.1,55.11,55.09,55.11,29182.0,44.1379,44.1459,44.1299,44.1459,29182.0
2017-05-01 12:40:00,55.1,55.1,55.08,55.1,45235.0,44.1379,44.1379,44.1219,44.1379,45235.0
2017-05-01 12:50:00,55.1,55.11,55.06,55.06,144099.0,44.1379,44.1459,44.1059,44.1059,144099.0
2017-05-01 13:00:00,55.07,55.07,55.05,55.06,54153.0,44.1139,44.1139,44.0979,44.1059,54153.0
2017-05-01 13:10:00,55.05,55.06,55.04,55.05,105914.0,44.0979,44.1059,44.0899,44.0979,105914.0
2017-05-01 13:20:00,55.06,55.06,55.04,55.05,55800.0,44.1059,44.1059,44.0899,44.0979,55800.0
2017-05-01 13:30:00,55.05,55.06,55.02,55.02,98705.0,44.0979,44.1059,44.0738,44.0738,98705.0
2017-05-01 13:40:00,55.02,55.03,55.0,55.02,173931.0,44.0738,44.0818,44.0578,44.0738,173931.0
2017-05-01 13:50:00,55.02,55.06,55.02,55.05,57866.0,44.0738,44.1059,44.0738,44.0979,57866.0
2017-05-01 14:00:00,55.06,55.09,55.05,55.05,101006.0,44.1059,44.1299,44.0979,44.0979,101006.0
2017-05-01 14:10:00,55.06,55.09,55.04,55.07,176527.0,44.1059,44.1299,44.0899,44.1139,176527.0
2017-05-01 14:20:00,55.07,55.07,55.04,55.05,50957.0,44.1139,44.1139,44.0899,44.0979,50957.0
2017-05-01 14:30:00,55.05,55.06,55.04,55.05,73181.0,44.0979,44.1059,44.0899,44.0979,73181.0
2017-05-01 14:40:00,55.06,55.06,55.03,55.04,38399.0,44.1059,44.1059,44.0818,44.0899,38399.0
2017-05-01 14:50:00,55.04,55.07,55.02,55.05,100508.0,44.0899,44.1139,44.0738,44.0979,100508.0
2017-05-01 15:00:00,55.06,55.08,55.05,55.05,116312.0,44.1059,44.1219,44.0979,44.0979,116312.0
2017-05-01 15:10:00,55.05,55.1,55.05,55.07,153928.0,44.0979,44.1379,44.0979,44.1139,153928.0
2017-05-01 15:20:00,55.06,55.07,55.04,55.06,216801.0,44.1059,44.1139,44.0899,44.1059,216801.0
2017-05-01 15:30:00,55.06,55.09,55.05,55.06,190046.0,44.1059,44.1299,44.0979,44.1059,190046.0
2017-05-01 15:40:00,55.06,55.08,55.03,55.04,246793.0,44.1059,44.1219,44.0818,44.0899,246793.0
2017-05-01 15:50:00,55.03,55.04,54.91,54.94,1755595.0,44.0818,44.0899,43.9857,44.0097,1755595.0
2017-05-02 09:30:00,54.85,54.95,54.85,54.91,322724.0,43.9377,44.0178,43.9377,43.9857,322724.0
2017-05-02 09:40:00,54.92,54.96,54.87,54.89,250354.0,43.9937,44.0258,43.9537,43.9697,250354.0
2017-05-02 09:50:00,54.89,54.89,54.82,54.83,221835.0,43.9697,43.9697,43.9136,43.9216,221835.0
2017-05-02 10:00:00,54.84,54.89,54.81,54.87,174685.0,43.9296,43.9697,43.9056,43.9537,174685.0
2017-05-02 10:10:00,54.87,54.87,54.8,54.82,233895.0,43.9537,43.9537,43.8976,43.9136,233895.0
2017-05-02 10:20:00,54.82,54.84,54.76,54.76,132796.0,43.9136,43.9296,43.8656,43.8656,132796.0
2017-05-02 10:30:00,54.76,54.8,54.73,54.79,122008.0,43.8656,43.8976,43.8415,43.8896,122008.0
2017-05-02 10:40:00,54.78,54.81,54.76,54.76,117073.0,43.8816,43.9056,43.8656,43.8656,117073.0
2017-05-02 10:50:00,54.76,54.77,54.68,54.69,204701.0,43.8656,43.8736,43.8015,43.8095,204701.0
2017-05-02 11:00:00,54.69,54.7,54.66,54.66,74102.0,43.8095,43.8175,43.7855,43.7855,74102.0
2017-05-02 11:10:00,54.66,54.68,54.64,54.65,111373.0,43.7855,43.8015,43.7694,43.7774,111373.0
2017-05-02 11:20:00,54.65,54.67,54.6,54.63,493219.0,43.7774,43.7935,43.7374,43.7614,493219.0
2017-05-02 11:30:00,54.63,54.67,54.62,54.66,96980.0,43.7614,43.7935,43.7534,43.7855,96980.0
2017-05-02 11:40:00,54.66,54.68,54.66,54.66,111381.0,43.7855,43.8015,43.7855,43.7855,111381.0
2017-05-02 11:50:00,54.66,54.69,54.65,54.68,61300.0,43.7855,43.8095,43.7774,43.8015,61300.0
2017-05-02 12:00:00,54.68,54.73,54.67,54.7,106201.0,43.8015,43.8415,43.7935,43.8175,106201.0
2017-05-02 12:10:00,54.71,54.74,54.7,54.74,53018.0,43.8255,43.8495,43.8175,43.8495,53018.0
2017-05-02 12:20:00,54.74,54.75,54.72,54.72,134868.0,43.8495,43.8575,43.8335,43.8335,134868.0
2017-05-02 12:30:00,54.73,54.74,54.72,54.73,73861.0,43.8415,43.8495,43.8335,43.8415,73861.0
2017-05-02 12:40:00,54.73,54.73,54.69,54.71,107952.0,43.8415,43.8415,43.8095,43.8255,107952.0
2017-05-02 12:50:00,54.7,54.71,54.69,54.69,78327.0,43.8175,43.8255,43.8095,43.8095,78327.0
2017-05-02 13:00:00,54.69,54.7,54.67,54.69,55858.0,43.8095,43.8175,43.7935,43.8095,55858.0
2017-05-02 13:10:00,54.69,54.71,54.69,54.71,62406.0,43.8095,43.8255,43.8095,43.8255,62406.0
2017-05-02 13:20:00,54.71,54.72,54.69,54.7,90711.0,43.8255,43.8335,43.8095,43.8175,90711.0
2017-05-02 13:30:00,54.7,54.71,54.68,54.7,80023.0,43.8175,43.8255,43.8015,43.8175,80023.0
2017-05-02 13:40:00,54.7,54.7,54.67,54.69,88933.0,43.8175,43.8175,43.7935,43.8095,88933.0
2017-05-02 13:50:00,54.69,54.71,54.67,54.7,367394.0,43.8095,43.8255,43.7935,43.8175,367394.0
2017-05-02 14:00:00,54.7,54.71,54.68,54.68,133345.0,43.8175,43.8255,43.8015,43.8015,133345.0
2017-05-02 14:10:00,54.68,54.7,54.65,54.66,201604.0,43.8015,43.8175,43.7774,43.7855,201604.0
2017-05-02 14:20:00,54.66,54.68,54.64,54.65,94557.0,43.7855,43.8015,43.7694,43.7774,94557.0
2017-05-02 14:30:00,54.65,54.67,54.64,54.65,116076.0,43.7774,43.7935,43.7694,43.7774,116076.0
2017-05-02 14:40:00,54.64,54.65,54.6,54.61,105006.0,43.7694,43.7774,43.7374,43.7454,105006.0
2017-05-02 14:50:00,54.61,54.62,54.6,54.61,143671.0,43.7454,43.7534,43.7374,43.7454,143671.0
2017-05-02 15:00:00,54.6,54.61,54.58,54.6,149673.0,43.7374,43.7454,43.7214,43.7374,149673.0
2017-05-02 15:10:00,54.61,54.62,54.59,54.6,146712.0,43.7454,43.7534,43.7294,43.7374,146712.0
2017-05-02 15:20:00,54.6,54.63,54.59,54.6,141555.0,43.7374,43.7614,43.7294,43.7374,141555.0
2017-05-02 15:30:00,54.59,54.6,54.57,54.58,204094.0,43.7294,43.7374,43.7134,43.7214,204094.0
2017-05-02 15:40:00,54.58,54.6,54.57,54.59,264845.0,43.7214,43.7374,43.7134,43.7294,264845.0
2017-05-02 15:50:00,54.59,54.6,54.55,54.6,1209756.0,43.7294,43.7374,43.6973,43.7374,1209756.0
2017-05-03 09:30:00,54.65,54.73,54.6,54.61,289184.0,43.7774,43.8415,43.7374,43.7454,289184.0
2017-05-03 09:40:00,54.61,54.69,54.6,54.65,739463.0,43.7454,43.8095,43.7374,43.7774,739463.0
2017-05-03 09:50:00,54.66,54.67,54.58,54.62,514179.0,43.7855,43.7935,43.7214,43.7534,514179.0
2017-05-03 10:00:00,54.62,54.63,54.55,54.56,418586.0,43.7534,43.7614,43.6973,43.7053,418586.0
2017-05-03 10:10:00,54.57,54.61,54.55,54.59,205334.0,43.7134,43.7454,43.6973,43.7294,205334.0
2017-05-03 10:20:00,54.59,54.59,54.56,54.57,265077.0,43.7294,43.7294,43.7053,43.7134,265077.0
2017-05-03 10:30:00,54.57,54.62,54.56,54.59,91917.0,43.7134,43.7534,43.7053,43.7294,91917.0
2017-05-03 10:40:00,54.59,54.6,54.55,54.57,100251.0,43.7294,43.7374,43.6973,43.7134,100251.0
2017-05-03 10:50:00,54.56,54.57,54.48,54.53,253957.0,43.7053,43.7134,43.6413,43.6813,253957.0
2017-05-03 11:00:00,54.53,54.56,54.5,54.55,170816.0,43.6813,43.7053,43.6573,43.6973,170816.0
2017-05-03 11:10:00,54.55,54.62,54.54,54.62,60984.0,43.6973,43.7534,43.6893,43.7534,60984.0
2017-05-03 11:20:00,54.62,54.65,54.62,54.65,132406.0,43.7534,43.7774,43.7534,43.7774,132406.0
2017-05-03 11:30:00,54.65,54.67,54.63,54.65,207692.0,43.7774,43.7935,43.7614,43.7774,207692.0
2017-05-03 11:40:00,54.66,54.67,54.64,54.66,79610.0,43.7855,43.7935,43.7694,43.7855,79610.0
2017-05-03 11:50:00,54.66,54.71,54.65,54.7,224626.0,43.7855,43.8255,43.7774,43.8175,224626.0
2017-05-03 12:00:00,54.7,54.71,54.68,54.7,115086.0,43.8175,43.8255,43.8015,43.8175,115086.0
2017-05-03 12:10:00,54.7,54.73,54.69,54.72,241241.0,43.8175,43.8415,43.8095,43.8335,241241.0
2017-05-03 12:20:00,54.72,54.72,54.69,54.71,51285.0,43.8335,43.8335,43.8095,43.8255,51285.0
2017-05-03 12:30:00,54.71,54.72,54.68,54.69,196823.0,43.8255,43.8335,43.8015,43.8095,196823.0
2017-05-03 12:40:00,54.68,54.69,54.64,54.67,169819.0,43.8015,43.8095,43.7694,43.7935,169819.0
2017-05-03 12:50:00,54.67,54.7,54.66,54.7,132704.0,43.7935,43.8175,43.7855,43.8175,132704.0
2017-05-03 13:00:00,54.71,54.71,54.66,54.68,82359.0,43.8255,43.8255,43.7855,43.8015,82359.0
2017-05-03 13:10:00,54.68,54.69,54.65,54.66,160522.0,43.8015,43.8095,43.7774,43.7855,160522.0
2017-05-03 13:20:00,54.66,54.66,54.63,54.65,108532.0,43.7855,43.7855,43.7614,43.7774,108532.0
2017-05-03 13:30:00,54.65,54.65,54.62,54.64,45182.0,43.7774,43.7774,43.7534,43.7694,45182.0
2017-05-03 13:40:00,54.64,54.65,54.62,54.63,132664.0,43.7694,43.7774,43.7534,43.7614,132664.0
2017-05-03 13:50:00,54.63,54.72,54.62,54.71,138441.0,43.7614,43.8335,43.7534,43.8255,138441.0
2017-05-03 14:00:00,54.72,54.74,54.67,54.72,291748.0,43.8335,43.8495,43.7935,43.8335,291748.0
2017-05-03 14:10:00,54.71,54.72,54.63,54.64,236067.0,43.8255,43.8335,43.7614,43.7694,236067.0
2017-05-03 14:20:00,54.64,54.66,54.62,54.64,102461.0,43.7694,43.7855,43.7534,43.7694,102461.0
2017-05-03 14:30:00,54.64,54.64,54.6,54.63,122190.0,43.7694,43.7694,43.7374,43.7614,122190.0
2017-05-03 14:40:00,54.63,54.65,54.62,54.65,120731.0,43.7614,43.7774,43.7534,43.7774,120731.0
2017-05-03 14:50:00,54.65,54.68,54.64,54.67,166426.0,43.7774,43.8015,43.7694,43.7935,166426.0
2017-05-03 15:00:00,54.67,54.72,54.66,54.69,294974.0,43.7935,43.8335,43.7855,43.8095,294974.0
2017-05-03 15:10:00,54.69,54.7,54.66,54.67,138483.0,43.8095,43.8175,43.7855,43.7935,138483.0
2017-05-03 15:20:00,54.67,54.7,54.67,54.69,302344.0,43.7935,43.8175,43.7935,43.8095,302344.0
2017-05-03 15:30:00,54.69,54.72,54.68,54.72,367851.0,43.8095,43.8335,43.8015,43.8335,367851.0
2017-05-03 15:40:00,54.72,54.72,54.7,54.72,284507.0,43.8335,43.8335,43.8175,43.8335,284507.0
2017-05-03 15:50:00,54.72,54.73,54.65,54.65,1235702.0,43.8335,43.8415,43.7774,43.7774,1235702.0
2017-05-04 09:30:00,54.79,54.9,54.74,54.88,794851.0,43.8896,43.9777,43.8495,43.9617,794851.0
2017-05-04 09:40:00,54.88,54.91,54.86,54.87,163012.0,43.9617,43.9857,43.9457,43.9537,163012.0
2017-05-04 09:50:00,54.87,54.91,54.85,54.9,105874.0,43.9537,43.9857,43.9377,43.9777,105874.0
2017-05-04 10:00:00,54.9,55.0,54.86,55.0,225038.0,43.9777,44.0578,43.9457,44.0578,225038.0
2017-05-04 10:10:00,55.0,55.0,54.94,54.97,316678.0,44.0578,44.0578,44.0097,44.0338,316678.0
2017-05-04 10:20:00,54.98,55.1,54.96,55.1,307609.0,44.0418,44.1379,44.0258,44.1379,307609.0
2017-05-04 10:30:00,55.11,55.31,55.11,55.27,823865.0,44.1459,44.3061,44.1459,44.2741,823865.0
2017-05-04 10:40:00,55.27,55.34,55.25,55.31,512729.0,44.2741,44.3302,44.2581,44.3061,512729.0
2017-05-04 10:50:00,55.31,55.36,55.12,55.17,1236474.0,44.3061,44.3462,44.1539,44.194,1236474.0
2017-05-04 11:00:00,55.18,55.18,55.12,55.16,413530.0,44.202,44.202,44.1539,44.186,413530.0
2017-05-04 11:10:00,55.16,55.16,55.11,55.13,150569.0,44.186,44.186,44.1459,44.1619,150569.0
2017-05-04 11:20:00,55.13,55.16,55.06,55.07,924766.0,44.1619,44.186,44.1059,44.1139,924766.0
2017-05-04 11:30:00,55.07,55.1,55.06,55.09,268725.0,44.1139,44.1379,44.1059,44.1299,268725.0
2017-05-04 11:40:00,55.09,55.12,55.07,55.12,73456.0,44.1299,44.1539,44.1139,44.1539,73456.0
2017-05-04 11:50:00,55.12,55.12,55.06,55.09,122754.0,44.1539,44.1539,44.1059,44.1299,122754.0
2017-05-04 12:00:00,55.09,55.09,55.03,55.04,251119.0,44.1299,44.1299,44.0818,44.0899,251119.0
2017-05-04 12:10:00,55.04,55.04,54.97,54.98,170927.0,44.0899,44.0899,44.0338,44.0418,170927.0
2017-05-04 12:20:00,54.97,55.0,54.97,54.98,106334.0,44.0338,44.0578,44.0338,44.0418,106334.0
2017-05-04 12:30:00,54.99,55.0,54.96,55.0,140139.0,44.0498,44.0578,44.0258,44.0578,140139.0
2017-05-04 12:40:00,55.0,55.03,54.99,55.03,76571.0,44.0578,44.0818,44.0498,44.0818,76571.0
2017-05-04 12:50:00,55.04,55.08,55.03,55.08,207360.0,44.0899,44.1219,44.0818,44.1219,207360.0
2017-05-04 13:00:00,55.08,55.08,55.03,55.03,59455.0,44.1219,44.1219,44.0818,44.0818,59455.0
2017-05-04 13:10:00,55.04,55.05,55.0,55.01,97762.0,44.0899,44.0979,44.0578,44.0658,97762.0
2017-05-04 13:20:00,55.01,55.05,55.0,55.05,280014.0,44.0658,44.0979,44.0578,44.0979,280014.0
2017-05-04 13:30:00,55.05,55.06,55.03,55.05,59839.0,44.0979,44.1059,44.0818,44.0979,59839.0
2017-05-04 13:40:00,55.05,55.08,55.03,55.08,92247.0,44.0979,44.1219,44.0818,44.1219,92247.0
2017-05-04 13:50:00,55.07,55.07,55.05,55.05,46231.0,44.1139,44.1139,44.0979,44.0979,46231.0
2017-05-04 14:00:00,55.05,55.07,55.04,55.06,175920.0,44.0979,44.1139,44.0899,44.1059,175920.0
2017-05-04 14:10:00,55.06,55.07,55.02,55.04,311394.0,44.1059,44.1139,44.0738,44.0899,311394.0
2017-05-04 14:20:00,55.03,55.04,54.99,55.04,127373.0,44.0818,44.0899,44.0498,44.0899,127373.0
2017-05-04 14:30:00,55.04,55.04,55.01,55.04,170319.0,44.0899,44.0899,44.0658,44.0899,170319.0
2017-05-04 14:40:00,55.04,55.07,55.04,55.05,85102.0,44.0899,44.1139,44.0899,44.0979,85102.0
2017-05-04 14:50:00,55.05,55.06,54.99,55.02,96294.0,44.0979,44.1059,44.0498,44.0738,96294.0
2017-05-04 15:00:00,55.02,55.04,55.0,55.02,134069.0,44.0738,44.0899,44.0578,44.0738,134069.0
2017-05-04 15:10:00,55.03,55.08,55.0,55.05,130104.0,44.0818,44.1219,44.0578,44.0979,130104.0
2017-05-04 15:20:00,55.06,55.07,55.04,55.05,103150.0,44.1059,44.1139,44.0899,44.0979,103150.0
2017-05-04 15:30:00,55.05,55.09,55.05,55.09,195354.0,44.0979,44.1299,44.0979,44.1299,195354.0
2017-05-04 15:40:00,55.09,55.1,55.07,55.08,296533.0,44.1299,44.1379,44.1139,44.1219,296533.0
2017-05-04 15:50:00,55.08,55.1,55.07,55.09,969609.0,44.1219,44.1379,44.1139,44.1299,969609.0
2017-05-05 09:30:00,55.22,55.28,55.13,55.2,1107479.0,44.234,44.2821,44.1619,44.218,1107479.0
2017-05-05 09:40:00,55.2,55.24,55.19,55.23,897508.0,44.218,44.2501,44.21,44.2421,897508.0
2017-05-05 09:50:00,55.23,55.24,55.18,55.18,239480.0,44.2421,44.2501,44.202,44.202,239480.0
2017-05-05 10:00:00,55.19,55.21,55.15,55.2,74933.0,44.21,44.226,44.178,44.218,74933.0
2017-05-05 10:10:00,55.2,55.23,55.18,55.2,67851.0,44.218,44.2421,44.202,44.218,67851.0
2017-05-05 10:20:00,55.19,55.21,55.16,55.19,69455.0,44.21,44.226,44.186,44.21,69455.0
2017-05-05 10:30:00,55.19,55.2,55.11,55.12,71029.0,44.21,44.218,44.1459,44.1539,71029.0
2017-05-05 10:40:00,55.12,55.16,55.12,55.13,47981.0,44.1539,44.186,44.1539,44.1619,47981.0
2017-05-05 10:50:00,55.13,55.13,55.1,55.13,35479.0,44.1619,44.1619,44.1379,44.1619,35479.0
2017-05-05 11:00:00,55.12,55.13,55.09,55.1,68938.0,44.1539,44.1619,44.1299,44.1379,68938.0
2017-05-05 11:10:00,55.09,55.13,55.09,55.12,61641.0,44.1299,44.1619,44.1299,44.1539,61641.0
2017-05-05 11:20:00,55.12,55.13,55.09,55.1,103940.0,44.1539,44.1619,44.1299,44.1379,103940.0
2017-05-05 11:30:00,55.09,55.11,55.07,55.08,97496.0,44.1299,44.1459,44.1139,44.1219,97496.0
2017-05-05 11:40:00,55.08,55.09,55.06,55.08,33411.0,44.1219,44.1299,44.1059,44.1219,33411.0
2017-05-05 11:50:00,55.09,55.1,55.07,55.09,48318.0,44.1299,44.1379,44.1139,44.1299,48318.0
2017-05-05 12:00:00,55.09,55.09,55.06,55.07,63685.0,44.1299,44.1299,44.1059,44.1139,63685.0
2017-05-05 12:10:00,55.07,55.08,55.06,55.07,34726.0,44.1139,44.1219,44.1059,44.1139,34726.0
2017-05-05 12:20:00,55.06,55.09,55.05,55.09,29208.0,44.1059,44.1299,44.0979,44.1299,29208.0
2017-05-05 12:30:00,55.08,55.1,55.05,55.1,36762.0,44.1219,44.1379,44.0979,44.1379,36762.0
2017-05-05 12:40:00,55.1,55.11,55.08,55.09,189216.0,44.1379,44.1459,44.1219,44.1299,189216.0
2017-05-05 12:50:00,55.09,55.1,55.08,55.1,39298.0,44.1299,44.1379,44.1219,44.1379,39298.0
2017-05-05 13:00:00,55.1,55.11,55.08,55.1,47583.0,44.1379,44.1459,44.1219,44.1379,47583.0
2017-05-05 13:10:00,55.09,55.1,55.06,55.07,48668.0,44.1299,44.1379,44.1059,44.1139,48668.0
2017-05-05 13:20:00,55.08,55.1,55.07,55.09,99690.0,44.1219,44.1379,44.1139,44.1299,99690.0
2017-05-05 13:30:00,55.09,55.1,55.08,55.1,26438.0,44.1299,44.1379,44.1219,44.1379,26438.0
2017-05-05 13:40:00,55.1,55.11,55.09,55.11,48947.0,44.1379,44.1459,44.1299,44.1459,48947.0
2017-05-05 13:50:00,55.11,55.11,55.08,55.11,55300.0,44.1459,44.1459,44.1219,44.1459,55300.0
2017-05-05 14:00:00,55.11,55.14,55.1,55.12,48899.0,44.1459,44.17,44.1379,44.1539,48899.0
2017-05-05 14:10:00,55.12,55.13,55.09,55.11,50705.0,44.1539,44.1619,44.1299,44.1459,50705.0
2017-05-05 14:20:00,55.11,55.13,55.1,55.11,53995.0,44.1459,44.1619,44.1379,44.1459,53995.0
2017-05-05 14:30:00,55.11,55.15,55.11,55.14,80400.0,44.1459,44.178,44.1459,44.17,80400.0
2017-05-05 14:40:00,55.14,55.19,55.13,55.19,111241.0,44.17,44.21,44.1619,44.21,111241.0
2017-05-05 14:50:00,55.18,55.19,55.16,55.16,123182.0,44.202,44.21,44.186,44.186,123182.0
2017-05-05 15:00:00,55.16,55.18,55.13,55.16,137817.0,44.186,44.202,44.1619,44.186,137817.0
2017-05-05 15:10:00,55.17,55.19,55.15,55.16,93357.0,44.194,44.21,44.178,44.186,93357.0
2017-05-05 15:20:00,55.16,55.17,55.14,55.15,69599.0,44.186,44.194,44.17,44.178,69599.0
2017-05-05 15:30:00,55.14,55.19,55.14,55.18,169976.0,44.17,44.21,44.17,44.202,169976.0
2017-05-05 15:40:00,55.18,55.19,55.15,55.19,271811.0,44.202,44.21,44.178,44.21,271811.0
2017-05-05 15:50:00,55.19,55.24,55.18,55.23,949776.0,44.21,44.2501,44.202,44.2421,949776.0
2017-05-08 09:30:00,55.26,55.26,55.13,55.14,232017.0,44.2661,44.2661,44.1619,44.17,232017.0
2017-05-08 09:40:00,55.14,55.17,55.1,55.14,84888.0,44.17,44.194,44.1379,44.17,84888.0
2017-05-08 09:50:00,55.14,55.15,55.12,55.15,32451.0,44.17,44.178,44.1539,44.178,32451.0
2017-05-08 10:00:00,55.15,55.17,55.13,55.16,118925.0,44.178,44.194,44.1619,44.186,118925.0
2017-05-08 10:10:00,55.16,55.17,55.13,55.15,228697.0,44.186,44.194,44.1619,44.178,228697.0
2017-05-08 10:20:00,55.14,55.15,55.08,55.09,90766.0,44.17,44.178,44.1219,44.1299,90766.0
2017-05-08 10:30:00,55.09,55.14,55.09,55.11,200256.0,44.1299,44.17,44.1299,44.1459,200256.0
2017-05-08 10:40:00,55.11,55.14,55.1,55.14,52049.0,44.1459,44.17,44.1379,44.17,52049.0
2017-05-08 10:50:00,55.14,55.16,55.12,55.13,137824.0,44.17,44.186,44.1539,44.1619,137824.0
2017-05-08 11:00:00,55.14,55.16,55.13,55.15,61645.0,44.17,44.186,44.1619,44.178,61645.0
2017-05-08 11:10:00,55.14,55.15,55.11,55.12,84528.0,44.17,44.178,44.1459,44.1539,84528.0
2017-05-08 11:20:00,55.12,55.14,55.1,55.14,85270.0,44.1539,44.17,44.1379,44.17,85270.0
2017-05-08 11:30:00,55.14,55.22,55.13,55.22,126520.0,44.17,44.234,44.1619,44.234,126520.0
2017-05-08 11:40:00,55.23,55.26,55.21,55.26,74336.0,44.2421,44.2661,44.226,44.2661,74336.0
2017-05-08 11:50:00,55.26,55.26,55.2,55.25,61157.0,44.2661,44.2661,44.218,44.2581,61157.0
2017-05-08 12:00:00,55.25,55.25,55.22,55.23,31999.0,44.2581,44.2581,44.234,44.2421,31999.0
2017-05-08 12:10:00,55.23,55.23,55.21,55.22,58064.0,44.2421,44.2421,44.226,44.234,58064.0
2017-05-08 12:20:00,55.22,55.24,55.21,55.23,59847.0,44.234,44.2501,44.226,44.2421,59847.0
2017-05-08 12:30:00,55.24,55.26,55.23,55.25,40160.0,44.2501,44.2661,44.2421,44.2581,40160.0
2017-05-08 12:40:00,55.25,55.25,55.23,55.24,42380.0,44.2581,44.2581,44.2421,44.2501,42380.0
2017-05-08 12:50:00,55.24,55.25,55.22,55.22,15086.0,44.2501,44.2581,44.234,44.234,15086.0
2017-05-08 13:00:00,55.23,55.24,55.22,55.23,21652.0,44.2421,44.2501,44.234,44.2421,21652.0
2017-05-08 13:10:00,55.24,55.25,55.23,55.24,61786.0,44.2501,44.2581,44.2421,44.2501,61786.0
2017-05-08 13:20:00,55.23,55.24,55.22,55.23,20775.0,44.2421,44.2501,44.234,44.2421,20775.0
2017-05-08 13:30:00,55.23,55.24,55.22,55.23,37511.0,44.2421,44.2501,44.234,44.2421,37511.0
2017-05-08 13:40:00,55.23,55.24,55.2,55.21,61684.0,44.2421,44.2501,44.218,44.226,61684.0
2017-05-08 13:50:00,55.2,55.22,55.2,55.22,62357.0,44.218,44.234,44.218,44.234,62357.0
2017-05-08 14:00:00,55.22,55.22,55.19,55.2,124425.0,44.234,44.234,44.21,44.218,124425.0
2017-05-08 14:10:00,55.2,55.2,55.17,55.19,31545.0,44.218,44.218,44.194,44.21,31545.0
2017-05-08 14:20:00,55.19,55.2,55.18,55.19,42700.0,44.21,44.218,44.202,44.21,42700.0
2017-05-08 14:30:00,55.19,55.2,55.18,55.2,144543.0,44.21,44.218,44.202,44.218,144543.0
2017-05-08 14:40:00,55.2,55.2,55.18,55.19,55473.0,44.218,44.218,44.202,44.21,55473.0
2017-05-08 14:50:00,55.2,55.2,55.16,55.16,1110344.0,44.218,44.218,44.186,44.186,1110344.0
2017-05-08 15:00:00,55.16,55.17,55.15,55.16,148687.0,44.186,44.194,44.178,44.186,148687.0
2017-05-08 15:10:00,55.16,55.18,55.15,55.16,176371.0,44.186,44.202,44.178,44.186,176371.0
2017-05-08 15:20:00,55.16,55.19,55.15,55.19,163627.0,44.186,44.21,44.178,44.21,163627.0
2017-05-08 15:30:00,55.19,55.2,55.17,55.18,265568.0,44.21,44.218,44.194,44.202,265568.0
2017-05-08 15:40:00,55.18,55.19,55.16,55.19,125716.0,44.202,44.21,44.186,44.21,125716.0
2017-05-08 15:50:00,55.19,55.22,55.18,55.22,499495.0,44.21,44.234,44.202,44.234,499495.0
2017-05-09 09:30:00,55.18,55.28,55.18,55.22,317460.0,44.202,44.2821,44.202,44.234,317460.0
2017-05-09 09:40:00,55.22,55.24,55.19,55.24,82439.0,44.234,44.2501,44.21,44.2501,82439.0
2017-05-09 09:50:00,55.24,55.25,55.18,55.21,144489.0,44.2501,44.2581,44.202,44.226,144489.0
2017-05-09 10:00:00,55.2,55.2,55.09,55.1,181517.0,44.218,44.218,44.1299,44.1379,181517.0
2017-05-09 10:10:00,55.1,55.14,55.09,55.12,213156.0,44.1379,44.17,44.1299,44.1539,213156.0
2017-05-09 10:20:00,55.11,55.16,55.11,55.16,65290.0,44.1459,44.186,44.1459,44.186,65290.0
2017-05-09 10:30:00,55.16,55.16,55.11,55.13,82507.0,44.186,44.186,44.1459,44.1619,82507.0
2017-05-09 10:40:00,55.13,55.15,55.11,55.11,48429.0,44.1619,44.178,44.1459,44.1459,48429.0
2017-05-09 10:50:00,55.12,55.13,55.1,55.12,70192.0,44.1539,44.1619,44.1379,44.1539,70192.0
2017-05-09 11:00:00,55.12,55.13,55.09,55.13,39519.0,44.1539,44.1619,44.1299,44.1619,39519.0
2017-05-09 11:10:00,55.13,55.13,55.09,55.09,46910.0,44.1619,44.1619,44.1299,44.1299,46910.0
2017-05-09 11:20:00,55.09,55.11,55.08,55.09,94736.0,44.1299,44.1459,44.1219,44.1299,94736.0
2017-05-09 11:30:00,55.08,55.12,55.08,55.11,63540.0,44.1219,44.1539,44.1219,44.1459,63540.0
2017-05-09 11:40:00,55.11,55.12,55.09,55.12,61820.0,44.1459,44.1539,44.1299,44.1539,61820.0
2017-05-09 11:50:00,55.12,55.14,55.11,55.13,54509.0,44.1539,44.17,44.1459,44.1619,54509.0
2017-05-09 12:00:00,55.14,55.14,55.11,55.12,27823.0,44.17,44.17,44.1459,44.1539,27823.0
2017-05-09 12:10:00,55.11,55.11,55.08,55.1,67469.0,44.1459,44.1459,44.1219,44.1379,67469.0
2017-05-09 12:20:00,55.1,55.1,55.03,55.04,707690.0,44.1379,44.1379,44.0818,44.0899,707690.0
2017-05-09 12:30:00,55.04,55.05,55.02,55.05,70758.0,44.0899,44.0979,44.0738,44.0979,70758.0
2017-05-09 12:40:00,55.05,55.07,55.04,55.06,58341.0,44.0979,44.1139,44.0899,44.1059,58341.0
2017-05-09 12:50:00,55.07,55.08,55.04,55.05,125190.0,44.1139,44.1219,44.0899,44.0979,125190.0
2017-05-09 13:00:00,55.05,55.06,55.04,55.06,53564.0,44.0979,44.1059,44.0899,44.1059,53564.0
2017-05-09 13:10:00,55.06,55.06,55.05,55.05,25260.0,44.1059,44.1059,44.0979,44.0979,25260.0
2017-05-09 13:20:00,55.05,55.06,55.0,55.02,135068.0,44.0979,44.1059,44.0578,44.0738,135068.0
2017-05-09 13:30:00,55.02,55.03,55.01,55.01,29428.0,44.0738,44.0818,44.0658,44.0658,29428.0
2017-05-09 13:40:00,55.02,55.03,55.0,55.03,81573.0,44.0738,44.0818,44.0578,44.0818,81573.0
2017-05-09 13:50:00,55.02,55.03,54.99,55.0,414869.0,44.0738,44.0818,44.0498,44.0578,414869.0
2017-05-09 14:00:00,55.0,55.01,54.98,55.0,206407.0,44.0578,44.0658,44.0418,44.0578,206407.0
2017-05-09 14:10:00,54.99,55.0,54.96,54.97,57826.0,44.0498,44.0578,44.0258,44.0338,57826.0
2017-05-09 14:20:00,54.97,54.97,54.94,54.95,45781.0,44.0338,44.0338,44.0097,44.0178,45781.0
2017-05-09 14:30:00,54.95,54.95,54.93,54.93,91620.0,44.0178,44.0178,44.0017,44.0017,91620.0
2017-05-09 14:40:00,54.93,54.95,54.92,54.93,188864.0,44.0017,44.0178,43.9937,44.0017,188864.0
2017-05-09 14:50:00,54.93,54.94,54.91,54.92,254868.0,44.0017,44.0097,43.9857,43.9937,254868.0
2017-05-09 15:00:00,54.93,54.96,54.91,54.96,269772.0,44.0017,44.0258,43.9857,44.0258,269772.0
2017-05-09 15:10:00,54.96,54.98,54.95,54.97,206253.0,44.0258,44.0418,44.0178,44.0338,206253.0
2017-05-09 15:20:00,54.97,55.0,54.96,55.0,181541.0,44.0338,44.0578,44.0258,44.0578,181541.0
2017-05-09 15:30:00,55.0,55.0,54.93,54.96,439049.0,44.0578,44.0578,44.0017,44.0258,439049.0
2017-05-09 15:40:00,54.95,54.97,54.92,54.95,453197.0,44.0178,44.0338,43.9937,44.0178,453197.0
2017-05-09 15:50:00,54.96,55.0,54.95,54.99,1095224.0,44.0258,44.0578,44.0178,44.0498,1095224.0
2017-05-10 09:30:00,55.03,55.06,54.96,55.03,173558.0,44.0818,44.1059,44.0258,44.0818,173558.0
2017-05-10 09:40:00,55.03,55.07,55.01,55.05,141451.0,44.0818,44.1139,44.0658,44.0979,141451.0
2017-05-10 09:50:00,55.05,55.11,55.05,55.07,133335.0,44.0979,44.1459,44.0979,44.1139,133335.0
2017-05-10 10:00:00,55.06,55.09,55.04,55.06,76624.0,44.1059,44.1299,44.0899,44.1059,76624.0
2017-05-10 10:10:00,55.06,55.08,55.04,55.07,75129.0,44.1059,44.1219,44.0899,44.1139,75129.0
2017-05-10 10:20:00,55.08,55.11,55.05,55.06,93500.0,44.1219,44.1459,44.0979,44.1059,93500.0
2017-05-10 10:30:00,55.06,55.08,55.03,55.04,199176.0,44.1059,44.1219,44.0818,44.0899,199176.0
2017-05-10 10:40:00,55.04,55.05,55.02,55.05,45071.0,44.0899,44.0979,44.0738,44.0979,45071.0
2017-05-10 10:50:00,55.04,55.06,55.02,55.03,54520.0,44.0899,44.1059,44.0738,44.0818,54520.0
2017-05-10 11:00:00,55.02,55.06,55.02,55.05,54818.0,44.0738,44.1059,44.0738,44.0979,54818.0
2017-05-10 11:10:00,55.05,55.08,55.04,55.06,55371.0,44.0979,44.1219,44.0899,44.1059,55371.0
2017-05-10 11:20:00,55.06,55.06,55.01,55.03,63788.0,44.1059,44.1059,44.0658,44.0818,63788.0
2017-05-10 11:30:00,55.03,55.05,55.0,55.04,54754.0,44.0818,44.0979,44.0578,44.0899,54754.0
2017-05-10 11:40:00,55.05,55.05,55.0,55.03,86699.0,44.0979,44.0979,44.0578,44.0818,86699.0
2017-05-10 11:50:00,55.04,55.04,55.01,55.03,24760.0,44.0899,44.0899,44.0658,44.0818,24760.0
2017-05-10 12:00:00,55.03,55.04,55.01,55.03,28476.0,44.0818,44.0899,44.0658,44.0818,28476.0
2017-05-10 12:10:00,55.03,55.04,54.99,55.0,55599.0,44.0818,44.0899,44.0498,44.0578,55599.0
2017-05-10 12:20:00,55.0,55.03,55.0,55.02,189385.0,44.0578,44.0818,44.0578,44.0738,189385.0
2017-05-10 12:30:00,55.02,55.03,55.01,55.02,29017.0,44.0738,44.0818,44.0658,44.0738,29017.0
2017-05-10 12:40:00,55.02,55.03,55.0,55.02,110080.0,44.0738,44.0818,44.0578,44.0738,110080.0
2017-05-10 12:50:00,55.02,55.04,55.01,55.03,99534.0,44.0738,44.0899,44.0658,44.0818,99534.0
2017-05-10 13:00:00,55.03,55.04,55.0,55.01,89863.0,44.0818,44.0899,44.0578,44.0658,89863.0
2017-05-10 13:10:00,55.01,55.01,54.99,55.0,69793.0,44.0658,44.0658,44.0498,44.0578,69793.0
2017-05-10 13:20:00,55.0,55.02,54.99,55.02,51672.0,44.0578,44.0738,44.0498,44.0738,51672.0
2017-05-10 13:30:00,55.02,55.02,54.97,54.98,80278.0,44.0738,44.0738,44.0338,44.0418,80278.0
2017-05-10 13:40:00,54.98,55.0,54.97,55.0,53260.0,44.0418,44.0578,44.0338,44.0578,53260.0
2017-05-10 13:50:00,55.0,55.01,54.98,54.98,117914.0,44.0578,44.0658,44.0418,44.0418,117914.0
2017-05-10 14:00:00,54.98,55.0,54.98,55.0,115435.0,44.0418,44.0578,44.0418,44.0578,115435.0
2017-05-10 14:10:00,55.0,55.03,54.99,55.0,448845.0,44.0578,44.0818,44.0498,44.0578,448845.0
2017-05-10 14:20:00,55.0,55.01,54.99,55.01,104916.0,44.0578,44.0658,44.0498,44.0658,104916.0
2017-05-10 14:30:00,55.01,55.02,55.0,55.02,193404.0,44.0658,44.0738,44.0578,44.0738,193404.0
2017-05-10 14:40:00,55.02,55.03,55.01,55.01,44095.0,44.0738,44.0818,44.0658,44.0658,44095.0
2017-05-10 14:50:00,55.02,55.04,55.01,55.02,154359.0,44.0738,44.0899,44.0658,44.0738,154359.0
2017-05-10 15:00:00,55.02,55.05,55.02,55.04,112216.0,44.0738,44.0979,44.0738,44.0899,112216.0
2017-05-10 15:10:00,55.04,55.07,55.03,55.05,73303.0,44.0899,44.1139,44.0818,44.0979,73303.0
2017-05-10 15:20:00,55.05,55.06,55.03,55.04,53939.0,44.0979,44.1059,44.0818,44.0899,53939.0
2017-05-10 15:30:00,55.04,55.06,55.01,55.05,164544.0,44.0899,44.1059,44.0658,44.0979,164544.0
2017-05-10 15:40:00,55.05,55.06,55.04,55.05,196541.0,44.0979,44.1059,44.0899,44.0979,196541.0
2017-05-10 15:50:00,55.05,55.07,55.04,55.05,416390.0,44.0979,44.1139,44.0899,44.0979,416390.0
2017-05-11 09:30:00,54.97,55.04,54.93,55.02,202283.0,44.0338,44.0899,44.0017,44.0738,202283.0
2017-05-11 09:40:00,55.01,55.03,54.95,54.96,117643.0,44.0658,44.0818,44.0178,44.0258,117643.0
2017-05-11 09:50:00,54.97,54.97,54.9,54.96,137605.0,44.0338,44.0338,43.9777,44.0258,137605.0
2017-05-11 10:00:00,54.95,55.06,54.95,55.02,123181.0,44.0178,44.1059,44.0178,44.0738,123181.0
2017-05-11 10:10:00,55.02,55.03,54.92,54.94,114134.0,44.0738,44.0818,43.9937,44.0097,114134.0
2017-05-11 10:20:00,54.95,54.95,54.89,54.92,189921.0,44.0178,44.0178,43.9697,43.9937,189921.0
2017-05-11 10:30:00,54.92,54.97,54.9,54.96,114893.0,43.9937,44.0338,43.9777,44.0258,114893.0
2017-05-11 10:40:00,54.97,54.99,54.93,54.94,45894.0,44.0338,44.0498,44.0017,44.0097,45894.0
2017-05-11 10:50:00,54.94,54.97,54.91,54.97,101937.0,44.0097,44.0338,43.9857,44.0338,101937.0
2017-05-11 11:00:00,54.96,54.96,54.92,54.93,67256.0,44.0258,44.0258,43.9937,44.0017,67256.0
2017-05-11 11:10:00,54.94,54.95,54.91,54.93,95998.0,44.0097,44.0178,43.9857,44.0017,95998.0
2017-05-11 11:20:00,54.94,54.95,54.92,54.93,44620.0,44.0097,44.0178,43.9937,44.0017,44620.0
2017-05-11 11:30:00,54.94,54.96,54.92,54.93,49116.0,44.0097,44.0258,43.9937,44.0017,49116.0
2017-05-11 11:40:00,54.93,54.93,54.9,54.91,23328.0,44.0017,44.0017,43.9777,43.9857,23328.0
2017-05-11 11:50:00,54.91,54.92,54.88,54.88,33316.0,43.9857,43.9937,43.9617,43.9617,33316.0
2017-05-11 12:00:00,54.89,54.92,54.88,54.91,248248.0,43.9697,43.9937,43.9617,43.9857,248248.0
2017-05-11 12:10:00,54.91,54.98,54.91,54.98,86474.0,43.9857,44.0418,43.9857,44.0418,86474.0
2017-05-11 12:20:00,54.98,54.98,54.94,54.95,80846.0,44.0418,44.0418,44.0097,44.0178,80846.0
2017-05-11 12:30:00,54.94,54.97,54.93,54.96,77465.0,44.0097,44.0338,44.0017,44.0258,77465.0
2017-05-11 12:40:00,54.96,54.97,54.95,54.96,40184.0,44.0258,44.0338,44.0178,44.0258,40184.0
2017-05-11 12:50:00,54.96,54.98,54.95,54.98,44160.0,44.0258,44.0418,44.0178,44.0418,44160.0
2017-05-11 13:00:00,54.98,54.99,54.96,54.98,44577.0,44.0418,44.0498,44.0258,44.0418,44577.0
2017-05-11 13:10:00,54.99,55.02,54.98,55.01,36750.0,44.0498,44.0738,44.0418,44.0658,36750.0
2017-05-11 13:20:00,55.01,55.01,54.98,54.99,48861.0,44.0658,44.0658,44.0418,44.0498,48861.0
2017-05-11 13:30:00,55.0,55.01,54.99,55.0,42825.0,44.0578,44.0658,44.0498,44.0578,42825.0
2017-05-11 13:40:00,55.01,55.04,55.0,55.03,104548.0,44.0658,44.0899,44.0578,44.0818,104548.0
2017-05-11 13:50:00,55.03,55.04,55.02,55.04,104088.0,44.0818,44.0899,44.0738,44.0899,104088.0
2017-05-11 14:00:00,55.04,55.04,55.0,55.02,138776.0,44.0899,44.0899,44.0578,44.0738,138776.0
2017-05-11 14:10:00,55.03,55.09,55.01,55.09,163911.0,44.0818,44.1299,44.0658,44.1299,163911.0
2017-05-11 14:20:00,55.09,55.1,55.07,55.08,81284.0,44.1299,44.1379,44.1139,44.1219,81284.0
2017-05-11 14:30:00,55.08,55.09,55.05,55.07,42532.0,44.1219,44.1299,44.0979,44.1139,42532.0
2017-05-11 14:40:00,55.06,55.08,55.05,55.08,35074.0,44.1059,44.1219,44.0979,44.1219,35074.0
2017-05-11 14:50:00,55.08,55.08,55.04,55.04,159317.0,44.1219,44.1219,44.0899,44.0899,159317.0
2017-05-11 15:00:00,55.05,55.07,55.04,55.05,63975.0,44.0979,44.1139,44.0899,44.0979,63975.0
2017-05-11 15:10:00,55.05,55.08,55.04,55.06,45811.0,44.0979,44.1219,44.0899,44.1059,45811.0
2017-05-11 15:20:00,55.06,55.07,55.04,55.06,118326.0,44.1059,44.1139,44.0899,44.1059,118326.0
2017-05-11 15:30:00,55.07,55.12,55.06,55.1,403428.0,44.1139,44.1539,44.1059,44.1379,403428.0
2017-05-11 15:40:00,55.11,55.12,55.09,55.11,93766.0,44.1459,44.1539,44.1299,44.1459,93766.0
2017-05-11 15:50:00,55.1,55.12,55.09,55.11,350476.0,44.1379,44.1539,44.1299,44.1459,350476.0
2017-05-12 09:30:00,55.07,55.11,54.98,55.04,352264.0,44.1139,44.1459,44.0418,44.0899,352264.0
2017-05-12 09:40:00,55.04,55.05,54.97,54.97,174541.0,44.0899,44.0979,44.0338,44.0338,174541.0
2017-05-12 09:50:00,54.98,55.0,54.94,54.95,361959.0,44.0418,44.0578,44.0097,44.0178,361959.0
2017-05-12 10:00:00,54.96,55.01,54.93,54.99,118761.0,44.0258,44.0658,44.0017,44.0498,118761.0
2017-05-12 10:10:00,54.99,55.02,54.98,55.0,84386.0,44.0498,44.0738,44.0418,44.0578,84386.0
2017-05-12 10:20:00,55.0,55.01,54.95,54.97,161665.0,44.0578,44.0658,44.0178,44.0338,161665.0
2017-05-12 10:30:00,54.97,54.97,54.95,54.97,133478.0,44.0338,44.0338,44.0178,44.0338,133478.0
2017-05-12 10:40:00,54.97,54.99,54.96,54.98,79325.0,44.0338,44.0498,44.0258,44.0418,79325.0
2017-05-12 10:50:00,54.99,55.0,54.96,55.0,50537.0,44.0498,44.0578,44.0258,44.0578,50537.0
2017-05-12 11:00:00,55.0,55.02,54.98,55.01,47237.0,44.0578,44.0738,44.0418,44.0658,47237.0
2017-05-12 11:10:00,55.01,55.03,55.0,55.02,100125.0,44.0658,44.0818,44.0578,44.0738,100125.0
2017-05-12 11:20:00,55.03,55.04,55.0,55.0,135499.0,44.0818,44.0899,44.0578,44.0578,135499.0
2017-05-12 11:30:00,55.01,55.04,55.0,55.04,69903.0,44.0658,44.0899,44.0578,44.0899,69903.0
2017-05-12 11:40:00,55.04,55.05,55.01,55.04,298840.0,44.0899,44.0979,44.0658,44.0899,298840.0
2017-05-12 11:50:00,55.05,55.06,55.04,55.06,185598.0,44.0979,44.1059,44.0899,44.1059,185598.0
2017-05-12 12:00:00,55.06,55.06,55.01,55.02,64197.0,44.1059,44.1059,44.0658,44.0738,64197.0
2017-05-12 12:10:00,55.02,55.04,55.01,55.02,176432.0,44.0738,44.0899,44.0658,44.0738,176432.0
2017-05-12 12:20:00,55.02,55.03,55.02,55.03,59160.0,44.0738,44.0818,44.0738,44.0818,59160.0
2017-05-12 12:30:00,55.03,55.04,55.02,55.04,36343.0,44.0818,44.0899,44.0738,44.0899,36343.0
2017-05-12 12:40:00,55.03,55.04,55.02,55.02,45420.0,44.0818,44.0899,44.0738,44.0738,45420.0
2017-05-12 12:50:00,55.02,55.03,55.0,55.0,40646.0,44.0738,44.0818,44.0578,44.0578,40646.0
2017-05-12 13:00:00,55.01,55.01,54.99,55.0,31229.0,44.0658,44.0658,44.0498,44.0578,31229.0
2017-05-12 13:10:00,55.0,55.0,54.98,54.99,47789.0,44.0578,44.0578,44.0418,44.0498,47789.0
2017-05-12 13:20:00,54.98,54.99,54.97,54.98,72154.0,44.0418,44.0498,44.0338,44.0418,72154.0
2017-05-12 13:30:00,54.98,54.99,54.97,54.97,32378.0,44.0418,44.0498,44.0338,44.0338,32378.0
2017-05-12 13:40:00,54.97,54.98,54.96,54.98,50221.0,44.0338,44.0418,44.0258,44.0418,50221.0
2017-05-12 13:50:00,54.98,55.0,54.98,54.99,55530.0,44.0418,44.0578,44.0418,44.0498,55530.0
2017-05-12 14:00:00,55.0,55.0,54.96,54.97,44361.0,44.0578,44.0578,44.0258,44.0338,44361.0
2017-05-12 14:10:00,54.97,54.97,54.95,54.96,89185.0,44.0338,44.0338,44.0178,44.0258,89185.0
2017-05-12 14:20:00,54.96,54.96,54.95,54.95,34323.0,44.0258,44.0258,44.0178,44.0178,34323.0
2017-05-12 14:30:00,54.95,54.98,54.95,54.96,108693.0,44.0178,44.0418,44.0178,44.0258,108693.0
2017-05-12 14:40:00,54.95,54.98,54.95,54.97,34733.0,44.0178,44.0418,44.0178,44.0338,34733.0
2017-05-12 14:50:00,54.97,54.98,54.95,54.96,83424.0,44.0338,44.0418,44.0178,44.0258,83424.0
2017-05-12 15:00:00,54.96,54.97,54.95,54.96,105918.0,44.0258,44.0338,44.0178,44.0258,105918.0
2017-05-12 15:10:00,54.95,54.98,54.95,54.98,118166.0,44.0178,44.0418,44.0178,44.0418,118166.0
2017-05-12 15:20:00,54.98,54.98,54.95,54.95,93945.0,44.0418,44.0418,44.0178,44.0178,93945.0
2017-05-12 15:30:00,54.95,54.96,54.94,54.96,114278.0,44.0178,44.0258,44.0097,44.0258,114278.0
2017-05-12 15:40:00,54.96,54.99,54.94,54.96,209143.0,44.0258,44.0498,44.0097,44.0258,209143.0
2017-05-12 15:50:00,54.95,54.97,54.93,54.96,1073814.0,44.0178,44.0338,44.0017,44.0258,1073814.0
2017-05-15 09:30:00,54.93,55.04,54.93,55.02,282930.0,44.0017,44.0899,44.0017,44.0738,282930.0
2017-05-15 09:40:00,55.03,55.06,55.01,55.06,247279.0,44.0818,44.1059,44.0658,44.1059,247279.0
2017-05-15 09:50:00,55.06,55.08,55.03,55.03,190081.0,44.1059,44.1219,44.0818,44.0818,190081.0
2017-05-15 10:00:00,55.03,55.09,55.01,55.09,143818.0,44.0818,44.1299,44.0658,44.1299,143818.0
2017-05-15 10:10:00,55.1,55.13,55.09,55.11,214472.0,44.1379,44.1619,44.1299,44.1459,214472.0
2017-05-15 10:20:00,55.11,55.13,55.09,55.13,110380.0,44.1459,44.1619,44.1299,44.1619,110380.0
2017-05-15 10:30:00,55.13,55.17,55.13,55.16,211363.0,44.1619,44.194,44.1619,44.186,211363.0
2017-05-15 10:40:00,55.17,55.18,55.14,55.15,112581.0,44.194,44.202,44.17,44.178,112581.0
2017-05-15 10:50:00,55.16,55.18,55.14,55.17,55674.0,44.186,44.202,44.17,44.194,55674.0
2017-05-15 11:00:00,55.17,55.2,55.15,55.18,77544.0,44.194,44.218,44.178,44.202,77544.0
2017-05-15 11:10:00,55.18,55.18,55.15,55.18,44223.0,44.202,44.202,44.178,44.202,44223.0
2017-05-15 11:20:00,55.17,55.18,55.15,55.16,44880.0,44.194,44.202,44.178,44.186,44880.0
2017-05-15 11:30:00,55.16,55.18,55.15,55.16,99204.0,44.186,44.202,44.178,44.186,99204.0
2017-05-15 11:40:00,55.16,55.17,55.11,55.12,72991.0,44.186,44.194,44.1459,44.1539,72991.0
2017-05-15 11:50:00,55.12,55.14,55.12,55.14,28056.0,44.1539,44.17,44.1539,44.17,28056.0
2017-05-15 12:00:00,55.14,55.16,55.13,55.14,55640.0,44.17,44.186,44.1619,44.17,55640.0
2017-05-15 12:10:00,55.14,55.15,55.13,55.14,49036.0,44.17,44.178,44.1619,44.17,49036.0
2017-05-15 12:20:00,55.13,55.15,55.12,55.14,32955.0,44.1619,44.178,44.1539,44.17,32955.0
2017-05-15 12:30:00,55.14,55.14,55.11,55.12,94094.0,44.17,44.17,44.1459,44.1539,94094.0
2017-05-15 12:40:00,55.12,55.13,55.11,55.11,19939.0,44.1539,44.1619,44.1459,44.1459,19939.0
2017-05-15 12:50:00,55.12,55.12,55.11,55.11,23414.0,44.1539,44.1539,44.1459,44.1459,23414.0
2017-05-15 13:00:00,55.12,55.12,55.1,55.11,32683.0,44.1539,44.1539,44.1379,44.1459,32683.0
2017-05-15 13:10:00,55.11,55.14,55.11,55.12,52559.0,44.1459,44.17,44.1459,44.1539,52559.0
2017-05-15 13:20:00,55.13,55.15,55.13,55.15,22986.0,44.1619,44.178,44.1619,44.178,22986.0
2017-05-15 13:30:00,55.15,55.16,55.13,55.14,77595.0,44.178,44.186,44.1619,44.17,77595.0
2017-05-15 13:40:00,55.14,55.15,55.14,55.14,156377.0,44.17,44.178,44.17,44.17,156377.0
2017-05-15 13:50:00,55.15,55.17,55.14,55.15,192066.0,44.178,44.194,44.17,44.178,192066.0
2017-05-15 14:00:00,55.15,55.18,55.14,55.16,1423970.0,44.178,44.202,44.17,44.186,1423970.0
2017-05-15 14:10:00,55.17,55.17,55.16,55.17,51935.0,44.194,44.194,44.186,44.194,51935.0
2017-05-15 14:20:00,55.16,55.17,55.13,55.13,119934.0,44.186,44.194,44.1619,44.1619,119934.0
2017-05-15 14:30:00,55.13,55.15,55.13,55.14,232082.0,44.1619,44.178,44.1619,44.17,232082.0
2017-05-15 14:40:00,55.13,55.15,55.13,55.15,80809.0,44.1619,44.178,44.1619,44.178,80809.0
2017-05-15 14:50:00,55.15,55.16,55.14,55.15,60782.0,44.178,44.186,44.17,44.178,60782.0
2017-05-15 15:00:00,55.16,55.16,55.13,55.13,52120.0,44.186,44.186,44.1619,44.1619,52120.0
2017-05-15 15:10:00,55.13,55.14,55.11,55.13,249771.0,44.1619,44.17,44.1459,44.1619,249771.0
2017-05-15 15:20:00,55.12,55.15,55.12,55.13,230159.0,44.1539,44.178,44.1539,44.1619,230159.0
2017-05-15 15:30:00,55.13,55.15,55.11,55.12,121862.0,44.1619,44.178,44.1459,44.1539,121862.0
2017-05-15 15:40:00,55.12,55.19,55.11,55.19,246513.0,44.1539,44.21,44.1459,44.21,246513.0
2017-05-15 15:50:00,55.19,55.2,55.17,55.18,494633.0,44.21,44.218,44.194,44.202,494633.0
2017-05-16 09:30:00,55.31,55.38,55.29,55.3,306535.0,44.3061,44.3622,44.2901,44.2981,306535.0
2017-05-16 09:40:00,55.3,55.37,55.29,55.36,296522.0,44.2981,44.3542,44.2901,44.3462,296522.0
2017-05-16 09:50:00,55.35,55.39,55.34,55.37,99375.0,44.3382,44.3702,44.3302,44.3542,99375.0
2017-05-16 10:00:00,55.37,55.37,55.32,55.36,103588.0,44.3542,44.3542,44.3141,44.3462,103588.0
2017-05-16 10:10:00,55.35,55.35,55.31,55.33,121697.0,44.3382,44.3382,44.3061,44.3222,121697.0
2017-05-16 10:20:00,55.33,55.34,55.27,55.3,163011.0,44.3222,44.3302,44.2741,44.2981,163011.0
2017-05-16 10:30:00,55.29,55.33,55.27,55.31,133457.0,44.2901,44.3222,44.2741,44.3061,133457.0
2017-05-16 10:40:00,55.32,55.32,55.26,55.28,164989.0,44.3141,44.3141,44.2661,44.2821,164989.0
2017-05-16 10:50:00,55.28,55.31,55.27,55.3,25509.0,44.2821,44.3061,44.2741,44.2981,25509.0
2017-05-16 11:00:00,55.3,55.32,55.28,55.31,79635.0,44.2981,44.3141,44.2821,44.3061,79635.0
2017-05-16 11:10:00,55.31,55.32,55.29,55.32,56397.0,44.3061,44.3141,44.2901,44.3141,56397.0
2017-05-16 11:20:00,55.32,55.32,55.3,55.3,34799.0,44.3141,44.3141,44.2981,44.2981,34799.0
2017-05-16 11:30:00,55.3,55.31,55.26,55.27,87488.0,44.2981,44.3061,44.2661,44.2741,87488.0
2017-05-16 11:40:00,55.27,55.28,55.23,55.25,232749.0,44.2741,44.2821,44.2421,44.2581,232749.0
2017-05-16 11:50:00,55.25,55.29,55.24,55.26,47569.0,44.2581,44.2901,44.2501,44.2661,47569.0
2017-05-16 12:00:00,55.26,55.27,55.23,55.24,49431.0,44.2661,44.2741,44.2421,44.2501,49431.0
2017-05-16 12:10:00,55.24,55.26,55.23,55.25,30706.0,44.2501,44.2661,44.2421,44.2581,30706.0
2017-05-16 12:20:00,55.25,55.26,55.24,55.25,25950.0,44.2581,44.2661,44.2501,44.2581,25950.0
2017-05-16 12:30:00,55.24,55.25,55.2,55.22,69979.0,44.2501,44.2581,44.218,44.234,69979.0
2017-05-16 12:40:00,55.22,55.24,55.21,55.23,22210.0,44.234,44.2501,44.226,44.2421,22210.0
2017-05-16 12:50:00,55.23,55.24,55.22,55.22,33487.0,44.2421,44.2501,44.234,44.234,33487.0
2017-05-16 13:00:00,55.21,55.21,55.17,55.18,71648.0,44.226,44.226,44.194,44.202,71648.0
2017-05-16 13:10:00,55.18,55.21,55.17,55.19,40761.0,44.202,44.226,44.194,44.21,40761.0
2017-05-16 13:20:00,55.2,55.2,55.17,55.18,39079.0,44.218,44.218,44.194,44.202,39079.0
2017-05-16 13:30:00,55.18,55.19,55.17,55.17,42459.0,44.202,44.21,44.194,44.194,42459.0
2017-05-16 13:40:00,55.18,55.19,55.17,55.18,43800.0,44.202,44.21,44.194,44.202,43800.0
2017-05-16 13:50:00,55.19,55.2,55.15,55.15,69247.0,44.21,44.218,44.178,44.178,69247.0
2017-05-16 14:00:00,55.15,55.16,55.14,55.16,174417.0,44.178,44.186,44.17,44.186,174417.0
2017-05-16 14:10:00,55.15,55.16,55.14,55.15,58329.0,44.178,44.186,44.17,44.178,58329.0
2017-05-16 14:20:00,55.15,55.15,55.09,55.09,112685.0,44.178,44.178,44.1299,44.1299,112685.0
2017-05-16 14:30:00,55.09,55.09,55.08,55.09,43219.0,44.1299,44.1299,44.1219,44.1299,43219.0
2017-05-16 14:40:00,55.09,55.09,55.06,55.07,106610.0,44.1299,44.1299,44.1059,44.1139,106610.0
2017-05-16 14:50:00,55.07,55.1,55.07,55.08,31124.0,44.1139,44.1379,44.1139,44.1219,31124.0
2017-05-16 15:00:00,55.08,55.09,55.06,55.09,156860.0,44.1219,44.1299,44.1059,44.1299,156860.0
2017-05-16 15:10:00,55.08,55.09,55.08,55.09,41167.0,44.1219,44.1299,44.1219,44.1299,41167.0
2017-05-16 15:20:00,55.08,55.09,55.07,55.09,102258.0,44.1219,44.1299,44.1139,44.1299,102258.0
2017-05-16 15:30:00,55.09,55.09,55.05,55.05,151760.0,44.1299,44.1299,44.0979,44.0979,151760.0
2017-05-16 15:40:00,55.05,55.08,55.05,55.06,141096.0,44.0979,44.1219,44.0979,44.1059,141096.0
2017-05-16 15:50:00,55.06,55.09,55.05,55.08,515653.0,44.1059,44.1299,44.0979,44.1219,515653.0
2017-05-17 09:30:00,55.0,55.2,54.86,55.12,1358189.0,44.0578,44.218,43.9457,44.1539,1358189.0
2017-05-17 09:40:00,55.11,55.11,55.02,55.03,331661.0,44.1459,44.1459,44.0738,44.0818,331661.0
2017-05-17 09:50:00,55.02,55.03,54.88,54.95,1095036.0,44.0738,44.0818,43.9617,44.0178,1095036.0
2017-05-17 10:00:00,54.94,55.04,54.91,55.01,524916.0,44.0097,44.0899,43.9857,44.0658,524916.0
2017-05-17 10:10:00,55.01,55.01,54.94,54.98,109235.0,44.0658,44.0658,44.0097,44.0418,109235.0
2017-05-17 10:20:00,54.99,55.01,54.96,54.99,115482.0,44.0498,44.0658,44.0258,44.0498,115482.0
2017-05-17 10:30:00,54.99,55.01,54.94,54.98,208974.0,44.0498,44.0658,44.0097,44.0418,208974.0
2017-05-17 10:40:00,54.99,55.05,54.98,55.02,112548.0,44.0498,44.0979,44.0418,44.0738,112548.0
2017-05-17 10:50:00,55.01,55.02,54.93,54.94,111190.0,44.0658,44.0738,44.0017,44.0097,111190.0
2017-05-17 11:00:00,54.95,54.99,54.93,54.99,202407.0,44.0178,44.0498,44.0017,44.0498,202407.0
2017-05-17 11:10:00,55.0,55.03,54.95,55.01,184200.0,44.0578,44.0818,44.0178,44.0658,184200.0
2017-05-17 11:20:00,55.01,55.02,54.98,55.02,68545.0,44.0658,44.0738,44.0418,44.0738,68545.0
2017-05-17 11:30:00,55.02,55.03,54.98,55.02,1051414.0,44.0738,44.0818,44.0418,44.0738,1051414.0
2017-05-17 11:40:00,55.01,55.07,55.01,55.05,188387.0,44.0658,44.1139,44.0658,44.0979,188387.0
2017-05-17 11:50:00,55.05,55.07,55.02,55.05,86844.0,44.0979,44.1139,44.0738,44.0979,86844.0
2017-05-17 12:00:00,55.05,55.1,55.04,55.08,197849.0,44.0979,44.1379,44.0899,44.1219,197849.0
2017-05-17 12:10:00,55.09,55.13,55.09,55.13,468900.0,44.1299,44.1619,44.1299,44.1619,468900.0
2017-05-17 12:20:00,55.13,55.17,55.11,55.12,652330.0,44.1619,44.194,44.1459,44.1539,652330.0
2017-05-17 12:30:00,55.12,55.17,55.11,55.16,303739.0,44.1539,44.194,44.1459,44.186,303739.0
2017-05-17 12:40:00,55.15,55.17,55.14,55.14,124369.0,44.178,44.194,44.17,44.17,124369.0
2017-05-17 12:50:00,55.14,55.15,55.12,55.14,57871.0,44.17,44.178,44.1539,44.17,57871.0
2017-05-17 13:00:00,55.14,55.15,55.11,55.15,79832.0,44.17,44.178,44.1459,44.178,79832.0
2017-05-17 13:10:00,55.15,55.17,55.13,55.13,83001.0,44.178,44.194,44.1619,44.1619,83001.0
2017-05-17 13:20:00,55.13,55.15,55.12,55.15,72012.0,44.1619,44.178,44.1539,44.178,72012.0
2017-05-17 13:30:00,55.15,55.18,55.13,55.16,166879.0,44.178,44.202,44.1619,44.186,166879.0
2017-05-17 13:40:00,55.16,55.17,55.11,55.16,218871.0,44.186,44.194,44.1459,44.186,218871.0
2017-05-17 13:50:00,55.16,55.19,55.13,55.16,246320.0,44.186,44.21,44.1619,44.186,246320.0
2017-05-17 14:00:00,55.15,55.19,55.15,55.18,97587.0,44.178,44.21,44.178,44.202,97587.0
2017-05-17 14:10:00,55.17,55.17,55.11,55.14,174757.0,44.194,44.194,44.1459,44.17,174757.0
2017-05-17 14:20:00,55.14,55.16,55.11,55.14,185075.0,44.17,44.186,44.1459,44.17,185075.0
2017-05-17 14:30:00,55.15,55.17,55.11,55.11,147747.0,44.178,44.194,44.1459,44.1459,147747.0
2017-05-17 14:40:00,55.12,55.14,55.09,55.11,160103.0,44.1539,44.17,44.1299,44.1459,160103.0
2017-05-17 14:50:00,55.1,55.17,55.1,55.15,202332.0,44.1379,44.194,44.1379,44.178,202332.0
2017-05-17 15:00:00,55.16,55.17,55.13,55.15,110497.0,44.186,44.194,44.1619,44.178,110497.0
2017-05-17 15:10:00,55.15,55.15,55.09,55.14,493470.0,44.178,44.178,44.1299,44.17,493470.0
2017-05-17 15:20:00,55.15,55.17,55.12,55.13,255248.0,44.178,44.194,44.1539,44.1619,255248.0
2017-05-17 15:30:00,55.13,55.2,55.12,55.17,245139.0,44.1619,44.218,44.1539,44.194,245139.0
2017-05-17 15:40:00,55.17,55.18,55.1,55.13,701195.0,44.194,44.202,44.1379,44.1619,701195.0
2017-05-17 15:50:00,55.13,55.14,54.99,55.01,1714354.0,44.1619,44.17,44.0498,44.0658,1714354.0
2017-05-18 09:30:00,55.03,55.12,54.91,54.92,494707.0,44.0818,44.1539,43.9857,43.9937,494707.0
2017-05-18 09:40:00,54.92,54.96,54.87,54.95,314461.0,43.9937,44.0258,43.9537,44.0178,314461.0
2017-05-18 09:50:00,54.96,55.0,54.93,55.0,690356.0,44.0258,44.0578,44.0017,44.0578,690356.0
2017-05-18 10:00:00,55.0,55.03,54.93,54.96,324469.0,44.0578,44.0818,44.0017,44.0258,324469.0
2017-05-18 10:10:00,54.95,55.03,54.95,55.03,130608.0,44.0178,44.0818,44.0178,44.0818,130608.0
2017-05-18 10:20:00,55.03,55.07,54.98,55.06,225492.0,44.0818,44.1139,44.0418,44.1059,225492.0
2017-05-18 10:30:00,55.07,55.13,55.0,55.0,127077.0,44.1139,44.1619,44.0578,44.0578,127077.0
2017-05-18 10:40:00,55.0,55.04,54.98,55.03,208310.0,44.0578,44.0899,44.0418,44.0818,208310.0
2017-05-18 10:50:00,55.03,55.06,55.0,55.06,111707.0,44.0818,44.1059,44.0578,44.1059,111707.0
2017-05-18 11:00:00,55.06,55.08,55.03,55.06,54997.0,44.1059,44.1219,44.0818,44.1059,54997.0
2017-05-18 11:10:00,55.06,55.07,55.04,55.05,72600.0,44.1059,44.1139,44.0899,44.0979,72600.0
2017-05-18 11:20:00,55.05,55.1,55.04,55.08,142797.0,44.0979,44.1379,44.0899,44.1219,142797.0
2017-05-18 11:30:00,55.09,55.12,55.08,55.1,75859.0,44.1299,44.1539,44.1219,44.1379,75859.0
2017-05-18 11:40:00,55.11,55.12,55.09,55.1,120767.0,44.1459,44.1539,44.1299,44.1379,120767.0
2017-05-18 11:50:00,55.09,55.1,55.04,55.05,54850.0,44.1299,44.1379,44.0899,44.0979,54850.0
2017-05-18 12:00:00,55.04,55.06,54.99,55.02,72998.0,44.0899,44.1059,44.0498,44.0738,72998.0
2017-05-18 12:10:00,55.02,55.03,54.97,54.97,114231.0,44.0738,44.0818,44.0338,44.0338,114231.0
2017-05-18 12:20:00,54.97,55.02,54.97,54.99,83474.0,44.0338,44.0738,44.0338,44.0498,83474.0
2017-05-18 12:30:00,55.0,55.05,54.99,55.03,40834.0,44.0578,44.0979,44.0498,44.0818,40834.0
2017-05-18 12:40:00,55.03,55.04,55.0,55.01,83770.0,44.0818,44.0899,44.0578,44.0658,83770.0
2017-05-18 12:50:00,55.0,55.01,54.95,54.99,59643.0,44.0578,44.0658,44.0178,44.0498,59643.0
2017-05-18 13:00:00,54.99,55.0,54.95,54.95,70525.0,44.0498,44.0578,44.0178,44.0178,70525.0
2017-05-18 13:10:00,54.95,55.0,54.94,54.99,82348.0,44.0178,44.0578,44.0097,44.0498,82348.0
2017-05-18 13:20:00,54.99,55.0,54.96,54.97,113848.0,44.0498,44.0578,44.0258,44.0338,113848.0
2017-05-18 13:30:00,54.97,54.97,54.94,54.95,86606.0,44.0338,44.0338,44.0097,44.0178,86606.0
2017-05-18 13:40:00,54.95,54.98,54.94,54.97,77872.0,44.0178,44.0418,44.0097,44.0338,77872.0
2017-05-18 13:50:00,54.97,55.04,54.96,55.02,160337.0,44.0338,44.0899,44.0258,44.0738,160337.0
2017-05-18 14:00:00,55.02,55.13,55.02,55.12,294417.0,44.0738,44.1619,44.0738,44.1539,294417.0
2017-05-18 14:10:00,55.12,55.14,55.08,55.12,193375.0,44.1539,44.17,44.1219,44.1539,193375.0
2017-05-18 14:20:00,55.12,55.15,55.11,55.12,108590.0,44.1539,44.178,44.1459,44.1539,108590.0
2017-05-18 14:30:00,55.13,55.18,55.12,55.14,113281.0,44.1619,44.202,44.1539,44.17,113281.0
2017-05-18 14:40:00,55.15,55.16,55.12,55.15,112585.0,44.178,44.186,44.1539,44.178,112585.0
2017-05-18 14:50:00,55.15,55.16,55.09,55.11,130564.0,44.178,44.186,44.1299,44.1459,130564.0
2017-05-18 15:00:00,55.11,55.13,55.08,55.12,90777.0,44.1459,44.1619,44.1219,44.1539,90777.0
2017-05-18 15:10:00,55.13,55.14,55.08,55.1,169235.0,44.1619,44.17,44.1219,44.1379,169235.0
2017-05-18 15:20:00,55.1,55.13,55.06,55.1,134387.0,44.1379,44.1619,44.1059,44.1379,134387.0
2017-05-18 15:30:00,55.1,55.11,55.05,55.1,159943.0,44.1379,44.1459,44.0979,44.1379,159943.0
2017-05-18 15:40:00,55.1,55.12,55.06,55.1,406199.0,44.1379,44.1539,44.1059,44.1379,406199.0
2017-05-18 15:50:00,55.1,55.12,55.02,55.03,1393645.0,44.1379,44.1539,44.0738,44.0818,1393645.0
2017-05-19 09:30:00,55.07,55.14,54.99,55.06,258717.0,44.1139,44.17,44.0498,44.1059,258717.0
2017-05-19 09:40:00,55.07,55.21,55.07,55.19,421912.0,44.1139,44.226,44.1139,44.21,421912.0
2017-05-19 09:50:00,55.19,55.33,55.19,55.32,248657.0,44.21,44.3222,44.21,44.3141,248657.0
2017-05-19 10:00:00,55.32,55.34,55.28,55.32,118408.0,44.3141,44.3302,44.2821,44.3141,118408.0
2017-05-19 10:10:00,55.32,55.34,55.28,55.29,112268.0,44.3141,44.3302,44.2821,44.2901,112268.0
2017-05-19 10:20:00,55.29,55.32,55.26,55.3,71692.0,44.2901,44.3141,44.2661,44.2981,71692.0
2017-05-19 10:30:00,55.31,55.32,55.27,55.29,74814.0,44.3061,44.3141,44.2741,44.2901,74814.0
2017-05-19 10:40:00,55.29,55.31,55.27,55.29,51801.0,44.2901,44.3061,44.2741,44.2901,51801.0
2017-05-19 10:50:00,55.29,55.32,55.29,55.3,62790.0,44.2901,44.3141,44.2901,44.2981,62790.0
2017-05-19 11:00:00,55.3,55.32,55.29,55.31,57452.0,44.2981,44.3141,44.2901,44.3061,57452.0
2017-05-19 11:10:00,55.32,55.33,55.28,55.3,32966.0,44.3141,44.3222,44.2821,44.2981,32966.0
2017-05-19 11:20:00,55.3,55.33,55.29,55.31,94087.0,44.2981,44.3222,44.2901,44.3061,94087.0
2017-05-19 11:30:00,55.31,55.34,55.29,55.33,41694.0,44.3061,44.3302,44.2901,44.3222,41694.0
2017-05-19 11:40:00,55.33,55.37,55.32,55.37,54435.0,44.3222,44.3542,44.3141,44.3542,54435.0
2017-05-19 11:50:00,55.37,55.4,55.36,55.4,196281.0,44.3542,44.3782,44.3462,44.3782,196281.0
2017-05-19 12:00:00,55.4,55.45,55.39,55.43,269521.0,44.3782,44.4183,44.3702,44.4023,269521.0
2017-05-19 12:10:00,55.43,55.44,55.38,55.39,51904.0,44.4023,44.4103,44.3622,44.3702,51904.0
2017-05-19 12:20:00,55.39,55.39,55.37,55.38,42948.0,44.3702,44.3702,44.3542,44.3622,42948.0
2017-05-19 12:30:00,55.38,55.42,55.38,55.41,29535.0,44.3622,44.3943,44.3622,44.3862,29535.0
2017-05-19 12:40:00,55.41,55.41,55.39,55.41,73477.0,44.3862,44.3862,44.3702,44.3862,73477.0
2017-05-19 12:50:00,55.4,55.42,55.39,55.41,20460.0,44.3782,44.3943,44.3702,44.3862,20460.0
2017-05-19 13:00:00,55.41,55.41,55.35,55.36,122343.0,44.3862,44.3862,44.3382,44.3462,122343.0
2017-05-19 13:10:00,55.35,55.37,55.34,55.36,54137.0,44.3382,44.3542,44.3302,44.3462,54137.0
2017-05-19 13:20:00,55.36,55.37,55.33,55.34,62451.0,44.3462,44.3542,44.3222,44.3302,62451.0
2017-05-19 13:30:00,55.34,55.35,55.32,55.34,76802.0,44.3302,44.3382,44.3141,44.3302,76802.0
2017-05-19 13:40:00,55.34,55.37,55.33,55.35,60917.0,44.3302,44.3542,44.3222,44.3382,60917.0
2017-05-19 13:50:00,55.35,55.36,55.34,55.36,24142.0,44.3382,44.3462,44.3302,44.3462,24142.0
2017-05-19 14:00:00,55.36,55.39,55.35,55.35,78369.0,44.3462,44.3702,44.3382,44.3382,78369.0
2017-05-19 14:10:00,55.35,55.37,55.34,55.36,25586.0,44.3382,44.3542,44.3302,44.3462,25586.0
2017-05-19 14:20:00,55.36,55.38,55.36,55.38,92255.0,44.3462,44.3622,44.3462,44.3622,92255.0
2017-05-19 14:30:00,55.38,55.41,55.37,55.41,153089.0,44.3622,44.3862,44.3542,44.3862,153089.0
2017-05-19 14:40:00,55.41,55.42,55.39,55.4,36021.0,44.3862,44.3943,44.3702,44.3782,36021.0
2017-05-19 14:50:00,55.41,55.43,55.37,55.38,46172.0,44.3862,44.4023,44.3542,44.3622,46172.0
2017-05-19 15:00:00,55.38,55.38,55.29,55.29,205052.0,44.3622,44.3622,44.2901,44.2901,205052.0
2017-05-19 15:10:00,55.29,55.32,55.25,55.3,184810.0,44.2901,44.3141,44.2581,44.2981,184810.0
2017-05-19 15:20:00,55.29,55.32,55.27,55.29,112069.0,44.2901,44.3141,44.2741,44.2901,112069.0
2017-05-19 15:30:00,55.29,55.33,55.27,55.32,427662.0,44.2901,44.3222,44.2741,44.3141,427662.0
2017-05-19 15:40:00,55.32,55.33,55.28,55.33,377032.0,44.3141,44.3222,44.2821,44.3222,377032.0
2017-05-19 15:50:00,55.33,55.36,55.32,55.34,1223318.0,44.3222,44.3462,44.3141,44.3302,1223318.0
2017-05-22 09:30:00,55.36,55.48,55.35,55.48,303837.0,44.3462,44.4423,44.3382,44.4423,303837.0
2017-05-22 09:40:00,55.48,55.55,55.48,55.55,352049.0,44.4423,44.4984,44.4423,44.4984,352049.0
2017-05-22 09:50:00,55.54,55.55,55.45,55.45,518165.0,44.4904,44.4984,44.4183,44.4183,518165.0
2017-05-22 10:00:00,55.46,55.49,55.43,55.47,428797.0,44.4263,44.4503,44.4023,44.4343,428797.0
2017-05-22 10:10:00,55.47,55.49,55.46,55.48,244961.0,44.4343,44.4503,44.4263,44.4423,244961.0
2017-05-22 10:20:00,55.47,55.49,55.45,55.48,90108.0,44.4343,44.4503,44.4183,44.4423,90108.0
2017-05-22 10:30:00,55.49,55.5,55.46,55.46,92459.0,44.4503,44.4583,44.4263,44.4263,92459.0
2017-05-22 10:40:00,55.47,55.5,55.46,55.47,87757.0,44.4343,44.4583,44.4263,44.4343,87757.0
2017-05-22 10:50:00,55.47,55.48,55.43,55.46,93501.0,44.4343,44.4423,44.4023,44.4263,93501.0
2017-05-22 11:00:00,55.46,55.51,55.45,55.51,84686.0,44.4263,44.4663,44.4183,44.4663,84686.0
2017-05-22 11:10:00,55.51,55.52,55.49,55.51,59037.0,44.4663,44.4744,44.4503,44.4663,59037.0
2017-05-22 11:20:00,55.51,55.54,55.5,55.52,98641.0,44.4663,44.4904,44.4583,44.4744,98641.0
2017-05-22 11:30:00,55.52,55.55,55.52,55.55,78544.0,44.4744,44.4984,44.4744,44.4984,78544.0
2017-05-22 11:40:00,55.55,55.56,55.53,55.54,54764.0,44.4984,44.5064,44.4824,44.4904,54764.0
2017-05-22 11:50:00,55.55,55.55,55.53,55.54,73133.0,44.4984,44.4984,44.4824,44.4904,73133.0
2017-05-22 12:00:00,55.54,55.56,55.54,55.56,37525.0,44.4904,44.5064,44.4904,44.5064,37525.0
2017-05-22 12:10:00,55.55,55.63,55.55,55.62,306923.0,44.4984,44.5625,44.4984,44.5545,306923.0
2017-05-22 12:20:00,55.61,55.62,55.59,55.59,79939.0,44.5465,44.5545,44.5304,44.5304,79939.0
2017-05-22 12:30:00,55.59,55.63,55.59,55.63,45080.0,44.5304,44.5625,44.5304,44.5625,45080.0
2017-05-22 12:40:00,55.63,55.67,55.61,55.66,546751.0,44.5625,44.5945,44.5465,44.5865,546751.0
2017-05-22 12:50:00,55.66,55.68,55.65,55.65,96894.0,44.5865,44.6025,44.5785,44.5785,96894.0
2017-05-22 13:00:00,55.66,55.68,55.65,55.67,66900.0,44.5865,44.6025,44.5785,44.5945,66900.0
2017-05-22 13:10:00,55.67,55.68,55.65,55.66,49125.0,44.5945,44.6025,44.5785,44.5865,49125.0
2017-05-22 13:20:00,55.66,55.69,55.65,55.67,64472.0,44.5865,44.6105,44.5785,44.5945,64472.0
2017-05-22 13:30:00,55.68,55.7,55.66,55.67,64926.0,44.6025,44.6185,44.5865,44.5945,64926.0
2017-05-22 13:40:00,55.67,55.69,55.67,55.68,85804.0,44.5945,44.6105,44.5945,44.6025,85804.0
2017-05-22 13:50:00,55.68,55.72,55.68,55.71,62506.0,44.6025,44.6346,44.6025,44.6266,62506.0
2017-05-22 14:00:00,55.71,55.73,55.7,55.72,128909.0,44.6266,44.6426,44.6185,44.6346,128909.0
2017-05-22 14:10:00,55.72,55.73,55.71,55.72,176796.0,44.6346,44.6426,44.6266,44.6346,176796.0
2017-05-22 14:20:00,55.72,55.74,55.71,55.72,195085.0,44.6346,44.6506,44.6266,44.6346,195085.0
2017-05-22 14:30:00,55.73,55.73,55.69,55.71,105944.0,44.6426,44.6426,44.6105,44.6266,105944.0
2017-05-22 14:40:00,55.71,55.72,55.69,55.72,113522.0,44.6266,44.6346,44.6105,44.6346,113522.0
2017-05-22 14:50:00,55.72,55.73,55.69,55.71,99671.0,44.6346,44.6426,44.6105,44.6266,99671.0
2017-05-22 15:00:00,55.71,55.71,55.69,55.7,97737.0,44.6266,44.6266,44.6105,44.6185,97737.0
2017-05-22 15:10:00,55.7,55.71,55.69,55.7,75980.0,44.6185,44.6266,44.6105,44.6185,75980.0
2017-05-22 15:20:00,55.71,55.71,55.68,55.71,160242.0,44.6266,44.6266,44.6025,44.6266,160242.0
2017-05-22 15:30:00,55.71,55.72,55.7,55.72,115319.0,44.6266,44.6346,44.6185,44.6346,115319.0
2017-05-22 15:40:00,55.72,55.74,55.71,55.72,185362.0,44.6346,44.6506,44.6266,44.6346,185362.0
2017-05-22 15:50:00,55.72,55.73,55.66,55.67,611888.0,44.6346,44.6426,44.5865,44.5945,611888.0
2017-05-23 09:30:00,55.74,55.8,55.7,55.8,155802.0,44.6506,44.6987,44.6185,44.6987,155802.0
2017-05-23 09:40:00,55.79,55.86,55.79,55.86,278984.0,44.6906,44.7467,44.6906,44.7467,278984.0
2017-05-23 09:50:00,55.86,55.95,55.86,55.94,134743.0,44.7467,44.8188,44.7467,44.8108,134743.0
2017-05-23 10:00:00,55.93,55.98,55.91,55.96,163962.0,44.8028,44.8428,44.7868,44.8268,163962.0
2017-05-23 10:10:00,55.96,55.98,55.93,55.94,112105.0,44.8268,44.8428,44.8028,44.8108,112105.0
2017-05-23 10:20:00,55.94,55.96,55.93,55.94,73854.0,44.8108,44.8268,44.8028,44.8108,73854.0
2017-05-23 10:30:00,55.94,55.95,55.89,55.91,165792.0,44.8108,44.8188,44.7707,44.7868,165792.0
2017-05-23 10:40:00,55.92,55.92,55.88,55.89,78873.0,44.7948,44.7948,44.7627,44.7707,78873.0
2017-05-23 10:50:00,55.88,55.92,55.88,55.9,75713.0,44.7627,44.7948,44.7627,44.7788,75713.0
2017-05-23 11:00:00,55.9,55.9,55.85,55.85,77434.0,44.7788,44.7788,44.7387,44.7387,77434.0
2017-05-23 11:10:00,55.85,55.88,55.83,55.84,191966.0,44.7387,44.7627,44.7227,44.7307,191966.0
2017-05-23 11:20:00,55.85,55.86,55.82,55.83,59234.0,44.7387,44.7467,44.7147,44.7227,59234.0
2017-05-23 11:30:00,55.83,55.86,55.83,55.83,99734.0,44.7227,44.7467,44.7227,44.7227,99734.0
2017-05-23 11:40:00,55.83,55.84,55.81,55.81,63916.0,44.7227,44.7307,44.7067,44.7067,63916.0
2017-05-23 11:50:00,55.82,55.86,55.81,55.86,67669.0,44.7147,44.7467,44.7067,44.7467,67669.0
2017-05-23 12:00:00,55.86,55.9,55.85,55.88,81435.0,44.7467,44.7788,44.7387,44.7627,81435.0
2017-05-23 12:10:00,55.88,55.91,55.87,55.91,91864.0,44.7627,44.7868,44.7547,44.7868,91864.0
2017-05-23 12:20:00,55.91,55.93,55.87,55.87,95966.0,44.7868,44.8028,44.7547,44.7547,95966.0
2017-05-23 12:30:00,55.88,55.89,55.86,55.87,42679.0,44.7627,44.7707,44.7467,44.7547,42679.0
2017-05-23 12:40:00,55.87,55.87,55.82,55.84,1727413.0,44.7547,44.7547,44.7147,44.7307,1727413.0
2017-05-23 12:50:00,55.85,55.86,55.84,55.85,85099.0,44.7387,44.7467,44.7307,44.7387,85099.0
2017-05-23 13:00:00,55.85,55.86,55.84,55.86,52494.0,44.7387,44.7467,44.7307,44.7467,52494.0
2017-05-23 13:10:00,55.86,55.93,55.84,55.93,123424.0,44.7467,44.8028,44.7307,44.8028,123424.0
2017-05-23 13:20:00,55.93,55.94,55.89,55.9,256831.0,44.8028,44.8108,44.7707,44.7788,256831.0
2017-05-23 13:30:00,55.91,55.93,55.89,55.92,74047.0,44.7868,44.8028,44.7707,44.7948,74047.0
2017-05-23 13:40:00,55.92,55.92,55.89,55.9,21440.0,44.7948,44.7948,44.7707,44.7788,21440.0
2017-05-23 13:50:00,55.9,55.91,55.88,55.89,52895.0,44.7788,44.7868,44.7627,44.7707,52895.0
2017-05-23 14:00:00,55.89,55.9,55.86,55.86,69275.0,44.7707,44.7788,44.7467,44.7467,69275.0
2017-05-23 14:10:00,55.86,55.87,55.83,55.83,93057.0,44.7467,44.7547,44.7227,44.7227,93057.0
2017-05-23 14:20:00,55.84,55.84,55.8,55.8,94640.0,44.7307,44.7307,44.6987,44.6987,94640.0
2017-05-23 14:30:00,55.8,55.81,55.78,55.8,99184.0,44.6987,44.7067,44.6826,44.6987,99184.0
2017-05-23 14:40:00,55.8,55.81,55.78,55.79,87775.0,44.6987,44.7067,44.6826,44.6906,87775.0
2017-05-23 14:50:00,55.79,55.85,55.76,55.81,360842.0,44.6906,44.7387,44.6666,44.7067,360842.0
2017-05-23 15:00:00,55.81,55.81,55.75,55.76,155267.0,44.7067,44.7067,44.6586,44.6666,155267.0
2017-05-23 15:10:00,55.76,55.76,55.7,55.71,208838.0,44.6666,44.6666,44.6185,44.6266,208838.0
2017-05-23 15:20:00,55.71,55.72,55.69,55.7,116571.0,44.6266,44.6346,44.6105,44.6185,116571.0
2017-05-23 15:30:00,55.7,55.74,55.69,55.73,186446.0,44.6185,44.6506,44.6105,44.6426,186446.0
2017-05-23 15:40:00,55.74,55.76,55.69,55.69,231238.0,44.6506,44.6666,44.6105,44.6105,231238.0
2017-05-23 15:50:00,55.7,55.73,55.69,55.7,537542.0,44.6185,44.6426,44.6105,44.6185,537542.0
2017-05-24 09:30:00,55.76,55.82,55.76,55.8,168620.0,44.6666,44.7147,44.6666,44.6987,168620.0
2017-05-24 09:40:00,55.8,55.81,55.72,55.73,94325.0,44.6987,44.7067,44.6346,44.6426,94325.0
2017-05-24 09:50:00,55.74,55.77,55.74,55.76,92754.0,44.6506,44.6746,44.6506,44.6666,92754.0
2017-05-24 10:00:00,55.77,55.81,55.75,55.76,51248.0,44.6746,44.7067,44.6586,44.6666,51248.0
2017-05-24 10:10:00,55.76,55.76,55.71,55.71,78975.0,44.6666,44.6666,44.6266,44.6266,78975.0
2017-05-24 10:20:00,55.71,55.72,55.69,55.72,49511.0,44.6266,44.6346,44.6105,44.6346,49511.0
2017-05-24 10:30:00,55.72,55.73,55.69,55.71,67805.0,44.6346,44.6426,44.6105,44.6266,67805.0
2017-05-24 10:40:00,55.71,55.77,55.7,55.76,100093.0,44.6266,44.6746,44.6185,44.6666,100093.0
2017-05-24 10:50:00,55.77,55.77,55.74,55.75,138052.0,44.6746,44.6746,44.6506,44.6586,138052.0
2017-05-24 11:00:00,55.75,55.75,55.72,55.73,44567.0,44.6586,44.6586,44.6346,44.6426,44567.0
2017-05-24 11:10:00,55.74,55.74,55.72,55.73,45178.0,44.6506,44.6506,44.6346,44.6426,45178.0
2017-05-24 11:20:00,55.73,55.76,55.72,55.76,91237.0,44.6426,44.6666,44.6346,44.6666,91237.0
2017-05-24 11:30:00,55.76,55.78,55.75,55.78,95809.0,44.6666,44.6826,44.6586,44.6826,95809.0
2017-05-24 11:40:00,55.78,55.79,55.76,55.79,53379.0,44.6826,44.6906,44.6666,44.6906,53379.0
2017-05-24 11:50:00,55.79,55.8,55.77,55.79,53981.0,44.6906,44.6987,44.6746,44.6906,53981.0
2017-05-24 12:00:00,55.79,55.8,55.74,55.74,42546.0,44.6906,44.6987,44.6506,44.6506,42546.0
2017-05-24 12:10:00,55.74,55.76,55.73,55.76,35872.0,44.6506,44.6666,44.6426,44.6666,35872.0
2017-05-24 12:20:00,55.75,55.76,55.75,55.75,16267.0,44.6586,44.6666,44.6586,44.6586,16267.0
2017-05-24 12:30:00,55.76,55.78,55.75,55.78,24830.0,44.6666,44.6826,44.6586,44.6826,24830.0
2017-05-24 12:40:00,55.77,55.78,55.76,55.77,89836.0,44.6746,44.6826,44.6666,44.6746,89836.0
2017-05-24 12:50:00,55.77,55.79,55.77,55.78,64448.0,44.6746,44.6906,44.6746,44.6826,64448.0
2017-05-24 13:00:00,55.79,55.81,55.78,55.8,17494.0,44.6906,44.7067,44.6826,44.6987,17494.0
2017-05-24 13:10:00,55.8,55.81,55.79,55.79,33180.0,44.6987,44.7067,44.6906,44.6906,33180.0
2017-05-24 13:20:00,55.8,55.82,55.79,55.8,39884.0,44.6987,44.7147,44.6906,44.6987,39884.0
2017-05-24 13:30:00,55.81,55.82,55.79,55.8,155227.0,44.7067,44.7147,44.6906,44.6987,155227.0
2017-05-24 13:40:00,55.81,55.83,55.81,55.81,34648.0,44.7067,44.7227,44.7067,44.7067,34648.0
2017-05-24 13:50:00,55.81,55.83,55.81,55.83,29709.0,44.7067,44.7227,44.7067,44.7227,29709.0
2017-05-24 14:00:00,55.83,55.87,55.8,55.87,165330.0,44.7227,44.7547,44.6987,44.7547,165330.0
2017-05-24 14:10:00,55.86,55.92,55.85,55.91,285981.0,44.7467,44.7948,44.7387,44.7868,285981.0
2017-05-24 14:20:00,55.91,55.93,55.9,55.92,171595.0,44.7868,44.8028,44.7788,44.7948,171595.0
2017-05-24 14:30:00,55.92,55.92,55.89,55.9,66959.0,44.7948,44.7948,44.7707,44.7788,66959.0
2017-05-24 14:40:00,55.9,55.91,55.88,55.9,114248.0,44.7788,44.7868,44.7627,44.7788,114248.0
2017-05-24 14:50:00,55.9,55.91,55.89,55.9,258897.0,44.7788,44.7868,44.7707,44.7788,258897.0
2017-05-24 15:00:00,55.9,55.91,55.87,55.9,105769.0,44.7788,44.7868,44.7547,44.7788,105769.0
2017-05-24 15:10:00,55.89,55.92,55.89,55.9,161213.0,44.7707,44.7948,44.7707,44.7788,161213.0
2017-05-24 15:20:00,55.9,55.91,55.88,55.9,281809.0,44.7788,44.7868,44.7627,44.7788,281809.0
2017-05-24 15:30:00,55.9,55.94,55.9,55.93,471389.0,44.7788,44.8108,44.7788,44.8028,471389.0
2017-05-24 15:40:00,55.92,55.95,55.92,55.94,314364.0,44.7948,44.8188,44.7948,44.8108,314364.0
2017-05-24 15:50:00,55.94,55.98,55.93,55.95,581370.0,44.8108,44.8428,44.8028,44.8188,581370.0
2017-05-25 09:30:00,56.02,56.11,56.0,56.08,190465.0,44.8749,44.947,44.8589,44.9229,190465.0
2017-05-25 09:40:00,56.08,56.08,56.0,56.02,68545.0,44.9229,44.9229,44.8589,44.8749,68545.0
2017-05-25 09:50:00,56.03,56.06,56.01,56.03,45727.0,44.8829,44.9069,44.8669,44.8829,45727.0
2017-05-25 10:00:00,56.04,56.07,56.02,56.06,46823.0,44.8909,44.9149,44.8749,44.9069,46823.0
2017-05-25 10:10:00,56.06,56.12,56.06,56.1,190338.0,44.9069,44.955,44.9069,44.939,190338.0
2017-05-25 10:20:00,56.1,56.15,56.09,56.14,304635.0,44.939,44.979,44.931,44.971,304635.0
2017-05-25 10:30:00,56.14,56.17,56.13,56.17,127903.0,44.971,44.995,44.963,44.995,127903.0
2017-05-25 10:40:00,56.17,56.18,56.15,56.16,70964.0,44.995,45.0031,44.979,44.987,70964.0
2017-05-25 10:50:00,56.16,56.2,56.16,56.19,46764.0,44.987,45.0191,44.987,45.0111,46764.0
2017-05-25 11:00:00,56.2,56.23,56.17,56.22,104854.0,45.0191,45.0431,44.995,45.0351,104854.0
2017-05-25 11:10:00,56.22,56.26,56.22,56.26,95333.0,45.0351,45.0671,45.0351,45.0671,95333.0
2017-05-25 11:20:00,56.26,56.28,56.24,56.28,86415.0,45.0671,45.0832,45.0511,45.0832,86415.0
2017-05-25 11:30:00,56.29,56.3,56.27,56.3,184073.0,45.0912,45.0992,45.0751,45.0992,184073.0
2017-05-25 11:40:00,56.3,56.32,56.28,56.31,142360.0,45.0992,45.1152,45.0832,45.1072,142360.0
2017-05-25 11:50:00,56.31,56.33,56.29,56.3,75488.0,45.1072,45.1232,45.0912,45.0992,75488.0
2017-05-25 12:00:00,56.3,56.31,56.28,56.29,56779.0,45.0992,45.1072,45.0832,45.0912,56779.0
2017-05-25 12:10:00,56.29,56.33,56.27,56.32,338628.0,45.0912,45.1232,45.0751,45.1152,338628.0
2017-05-25 12:20:00,56.32,56.37,56.32,56.36,289753.0,45.1152,45.1553,45.1152,45.1472,289753.0
2017-05-25 12:30:00,56.35,56.39,56.35,56.38,76429.0,45.1392,45.1713,45.1392,45.1633,76429.0
2017-05-25 12:40:00,56.38,56.4,56.36,56.4,64427.0,45.1633,45.1793,45.1472,45.1793,64427.0
2017-05-25 12:50:00,56.4,56.42,56.39,56.41,67189.0,45.1793,45.1953,45.1713,45.1873,67189.0
2017-05-25 13:00:00,56.41,56.44,56.41,56.42,187509.0,45.1873,45.2113,45.1873,45.1953,187509.0
2017-05-25 13:10:00,56.42,56.42,56.39,56.4,137245.0,45.1953,45.1953,45.1713,45.1793,137245.0
2017-05-25 13:20:00,56.4,56.41,56.35,56.35,256562.0,45.1793,45.1873,45.1392,45.1392,256562.0
2017-05-25 13:30:00,56.36,56.36,56.32,56.34,113047.0,45.1472,45.1472,45.1152,45.1312,113047.0
2017-05-25 13:40:00,56.34,56.36,56.34,56.36,53538.0,45.1312,45.1472,45.1312,45.1472,53538.0
2017-05-25 13:50:00,56.36,56.38,56.35,56.38,115738.0,45.1472,45.1633,45.1392,45.1633,115738.0
2017-05-25 14:00:00,56.38,56.38,56.34,56.35,83434.0,45.1633,45.1633,45.1312,45.1392,83434.0
2017-05-25 14:10:00,56.35,56.38,56.34,56.37,47981.0,45.1392,45.1633,45.1312,45.1553,47981.0
2017-05-25 14:20:00,56.37,56.39,56.35,56.36,65460.0,45.1553,45.1713,45.1392,45.1472,65460.0
2017-05-25 14:30:00,56.36,56.38,56.35,56.38,83438.0,45.1472,45.1633,45.1392,45.1633,83438.0
2017-05-25 14:40:00,56.38,56.38,56.34,56.35,72853.0,45.1633,45.1633,45.1312,45.1392,72853.0
2017-05-25 14:50:00,56.36,56.36,56.34,56.35,60356.0,45.1472,45.1472,45.1312,45.1392,60356.0
2017-05-25 15:00:00,56.35,56.36,56.33,56.35,82044.0,45.1392,45.1472,45.1232,45.1392,82044.0
2017-05-25 15:10:00,56.35,56.36,56.34,56.34,98110.0,45.1392,45.1472,45.1312,45.1312,98110.0
2017-05-25 15:20:00,56.34,56.35,56.32,56.35,101179.0,45.1312,45.1392,45.1152,45.1392,101179.0
2017-05-25 15:30:00,56.34,56.36,56.33,56.35,221850.0,45.1312,45.1472,45.1232,45.1392,221850.0
2017-05-25 15:40:00,56.35,56.39,56.33,56.39,278203.0,45.1392,45.1713,45.1232,45.1713,278203.0
2017-05-25 15:50:00,56.38,56.38,56.3,56.31,756973.0,45.1633,45.1633,45.0992,45.1072,756973.0
2017-05-26 09:30:00,56.33,56.42,56.32,56.4,340789.0,45.1232,45.1953,45.1152,45.1793,340789.0
2017-05-26 09:40:00,56.4,56.4,56.33,56.34,85143.0,45.1793,45.1793,45.1232,45.1312,85143.0
2017-05-26 09:50:00,56.34,56.43,56.33,56.41,194451.0,45.1312,45.2033,45.1232,45.1873,194451.0
2017-05-26 10:00:00,56.41,56.46,56.39,56.43,82089.0,45.1873,45.2273,45.1713,45.2033,82089.0
2017-05-26 10:10:00,56.42,56.45,56.4,56.42,77091.0,45.1953,45.2193,45.1793,45.1953,77091.0
2017-05-26 10:20:00,56.42,56.44,56.39,56.43,105142.0,45.1953,45.2113,45.1713,45.2033,105142.0
2017-05-26 10:30:00,56.44,56.46,56.42,56.45,104113.0,45.2113,45.2273,45.1953,45.2193,104113.0
2017-05-26 10:40:00,56.45,56.47,56.44,56.46,111323.0,45.2193,45.2354,45.2113,45.2273,111323.0
2017-05-26 10:50:00,56.46,56.5,56.46,56.47,64486.0,45.2273,45.2594,45.2273,45.2354,64486.0
2017-05-26 11:00:00,56.48,56.49,56.44,56.45,129706.0,45.2434,45.2514,45.2113,45.2193,129706.0
2017-05-26 11:10:00,56.45,56.46,56.44,56.44,74504.0,45.2193,45.2273,45.2113,45.2113,74504.0
2017-05-26 11:20:00,56.44,56.45,56.41,56.44,209418.0,45.2113,45.2193,45.1873,45.2113,209418.0
2017-05-26 11:30:00,56.44,56.45,56.42,56.42,78169.0,45.2113,45.2193,45.1953,45.1953,78169.0
2017-05-26 11:40:00,56.43,56.44,56.41,56.43,108923.0,45.2033,45.2113,45.1873,45.2033,108923.0
2017-05-26 11:50:00,56.43,56.43,56.4,56.41,89078.0,45.2033,45.2033,45.1793,45.1873,89078.0
2017-05-26 12:00:00,56.41,56.42,56.4,56.4,60736.0,45.1873,45.1953,45.1793,45.1793,60736.0
2017-05-26 12:10:00,56.4,56.41,56.38,56.41,103112.0,45.1793,45.1873,45.1633,45.1873,103112.0
2017-05-26 12:20:00,56.4,56.43,56.4,56.42,39191.0,45.1793,45.2033,45.1793,45.1953,39191.0
2017-05-26 12:30:00,56.42,56.43,56.4,56.42,69295.0,45.1953,45.2033,45.1793,45.1953,69295.0
2017-05-26 12:40:00,56.42,56.45,56.42,56.45,40583.0,45.1953,45.2193,45.1953,45.2193,40583.0
2017-05-26 12:50:00,56.45,56.48,56.45,56.48,36002.0,45.2193,45.2434,45.2193,45.2434,36002.0
2017-05-26 13:00:00,56.48,56.48,56.45,56.47,38921.0,45.2434,45.2434,45.2193,45.2354,38921.0
2017-05-26 13:10:00,56.47,56.47,56.45,56.46,48908.0,45.2354,45.2354,45.2193,45.2273,48908.0
2017-05-26 13:20:00,56.47,56.47,56.43,56.45,62368.0,45.2354,45.2354,45.2033,45.2193,62368.0
2017-05-26 13:30:00,56.45,56.47,56.44,56.44,57910.0,45.2193,45.2354,45.2113,45.2113,57910.0
2017-05-26 13:40:00,56.44,56.44,56.41,56.41,216485.0,45.2113,45.2113,45.1873,45.1873,216485.0
2017-05-26 13:50:00,56.41,56.42,56.4,56.41,110711.0,45.1873,45.1953,45.1793,45.1873,110711.0
2017-05-26 14:00:00,56.42,56.42,56.39,56.4,42262.0,45.1953,45.1953,45.1713,45.1793,42262.0
2017-05-26 14:10:00,56.41,56.42,56.41,56.42,43148.0,45.1873,45.1953,45.1873,45.1953,43148.0
2017-05-26 14:20:00,56.41,56.44,56.41,56.43,50085.0,45.1873,45.2113,45.1873,45.2033,50085.0
2017-05-26 14:30:00,56.43,56.45,56.42,56.45,64511.0,45.2033,45.2193,45.1953,45.2193,64511.0
2017-05-26 14:40:00,56.45,56.45,56.44,56.44,20539.0,45.2193,45.2193,45.2113,45.2113,20539.0
2017-05-26 14:50:00,56.44,56.47,56.44,56.44,69197.0,45.2113,45.2354,45.2113,45.2113,69197.0
2017-05-26 15:00:00,56.45,56.45,56.44,56.45,55210.0,45.2193,45.2193,45.2113,45.2193,55210.0
2017-05-26 15:10:00,56.45,56.45,56.44,56.44,61395.0,45.2193,45.2193,45.2113,45.2113,61395.0
2017-05-26 15:20:00,56.45,56.45,56.43,56.44,50396.0,45.2193,45.2193,45.2033,45.2113,50396.0
2017-05-26 15:30:00,56.44,56.46,56.43,56.45,127090.0,45.2113,45.2273,45.2033,45.2193,127090.0
2017-05-26 15:40:00,56.45,56.5,56.45,56.5,154927.0,45.2193,45.2594,45.2193,45.2594,154927.0
2017-05-26 15:50:00,56.5,56.51,56.49,56.49,481197.0,45.2594,45.2674,45.2514,45.2514,481197.0
2017-05-30 09:30:00,56.38,56.45,56.32,56.44,243219.0,45.1633,45.2193,45.1152,45.2113,243219.0
2017-05-30 09:40:00,56.44,56.45,56.36,56.39,143498.0,45.2113,45.2193,45.1472,45.1713,143498.0
2017-05-30 09:50:00,56.4,56.41,56.35,56.35,66026.0,45.1793,45.1873,45.1392,45.1392,66026.0
2017-05-30 10:00:00,56.35,56.37,56.33,56.34,103676.0,45.1392,45.1553,45.1232,45.1312,103676.0
2017-05-30 10:10:00,56.34,56.34,56.29,56.3,123618.0,45.1312,45.1312,45.0912,45.0992,123618.0
2017-05-30 10:20:00,56.3,56.35,56.3,56.34,93189.0,45.0992,45.1392,45.0992,45.1312,93189.0
2017-05-30 10:30:00,56.35,56.35,56.3,56.3,77882.0,45.1392,45.1392,45.0992,45.0992,77882.0
2017-05-30 10:40:00,56.31,56.34,56.3,56.33,49845.0,45.1072,45.1312,45.0992,45.1232,49845.0
2017-05-30 10:50:00,56.33,56.35,56.3,56.3,104461.0,45.1232,45.1392,45.0992,45.0992,104461.0
2017-05-30 11:00:00,56.31,56.34,56.31,56.32,79088.0,45.1072,45.1312,45.1072,45.1152,79088.0
2017-05-30 11:10:00,56.32,56.35,56.31,56.34,43119.0,45.1152,45.1392,45.1072,45.1312,43119.0
2017-05-30 11:20:00,56.35,56.38,56.33,56.36,71353.0,45.1392,45.1633,45.1232,45.1472,71353.0
2017-05-30 11:30:00,56.36,56.39,56.36,56.37,70774.0,45.1472,45.1713,45.1472,45.1553,70774.0
2017-05-30 11:40:00,56.37,56.45,56.37,56.45,272762.0,45.1553,45.2193,45.1553,45.2193,272762.0
2017-05-30 11:50:00,56.45,56.47,56.43,56.47,126232.0,45.2193,45.2354,45.2033,45.2354,126232.0
2017-05-30 12:00:00,56.47,56.47,56.45,56.47,30300.0,45.2354,45.2354,45.2193,45.2354,30300.0
2017-05-30 12:10:00,56.47,56.48,56.44,56.44,141981.0,45.2354,45.2434,45.2113,45.2113,141981.0
2017-05-30 12:20:00,56.45,56.49,56.44,56.48,72328.0,45.2193,45.2514,45.2113,45.2434,72328.0
2017-05-30 12:30:00,56.48,56.51,56.48,56.5,36972.0,45.2434,45.2674,45.2434,45.2594,36972.0
2017-05-30 12:40:00,56.5,56.5,56.44,56.45,29150.0,45.2594,45.2594,45.2113,45.2193,29150.0
2017-05-30 12:50:00,56.45,56.48,56.44,56.47,43215.0,45.2193,45.2434,45.2113,45.2354,43215.0
2017-05-30 13:00:00,56.47,56.49,56.46,56.47,37788.0,45.2354,45.2514,45.2273,45.2354,37788.0
2017-05-30 13:10:00,56.46,56.48,56.46,56.46,17216.0,45.2273,45.2434,45.2273,45.2273,17216.0
2017-05-30 13:20:00,56.46,56.47,56.43,56.43,53581.0,45.2273,45.2354,45.2033,45.2033,53581.0
2017-05-30 13:30:00,56.43,56.45,56.43,56.44,49056.0,45.2033,45.2193,45.2033,45.2113,49056.0
2017-05-30 13:40:00,56.44,56.45,56.42,56.44,35393.0,45.2113,45.2193,45.1953,45.2113,35393.0
2017-05-30 13:50:00,56.44,56.45,56.43,56.43,95614.0,45.2113,45.2193,45.2033,45.2033,95614.0
2017-05-30 14:00:00,56.44,56.44,56.43,56.44,54112.0,45.2113,45.2113,45.2033,45.2113,54112.0
2017-05-30 14:10:00,56.45,56.45,56.42,56.44,51101.0,45.2193,45.2193,45.1953,45.2113,51101.0
2017-05-30 14:20:00,56.44,56.45,56.43,56.44,46574.0,45.2113,45.2193,45.2033,45.2113,46574.0
2017-05-30 14:30:00,56.44,56.45,56.43,56.45,44151.0,45.2113,45.2193,45.2033,45.2193,44151.0
2017-05-30 14:40:00,56.45,56.46,56.44,56.46,45056.0,45.2193,45.2273,45.2113,45.2273,45056.0
2017-05-30 14:50:00,56.46,56.48,56.44,56.47,64698.0,45.2273,45.2434,45.2113,45.2354,64698.0
2017-05-30 15:00:00,56.47,56.5,56.47,56.47,95846.0,45.2354,45.2594,45.2354,45.2354,95846.0
2017-05-30 15:10:00,56.47,56.49,56.46,56.49,131880.0,45.2354,45.2514,45.2273,45.2514,131880.0
2017-05-30 15:20:00,56.49,56.49,56.46,56.47,129386.0,45.2514,45.2514,45.2273,45.2354,129386.0
2017-05-30 15:30:00,56.48,56.52,56.47,56.5,83381.0,45.2434,45.2754,45.2354,45.2594,83381.0
2017-05-30 15:40:00,56.5,56.53,56.5,56.52,160416.0,45.2594,45.2834,45.2594,45.2754,160416.0
2017-05-30 15:50:00,56.52,56.53,56.48,56.48,680305.0,45.2754,45.2834,45.2434,45.2434,680305.0
2017-05-31 09:30:00,56.53,56.7,56.53,56.67,160918.0,45.2834,45.4196,45.2834,45.3956,160918.0
2017-05-31 09:40:00,56.67,56.74,56.66,56.71,155951.0,45.3956,45.4516,45.3876,45.4276,155951.0
2017-05-31 09:50:00,56.72,56.74,56.69,56.74,203097.0,45.4356,45.4516,45.4116,45.4516,203097.0
2017-05-31 10:00:00,56.74,56.77,56.67,56.67,245657.0,45.4516,45.4757,45.3956,45.3956,245657.0
2017-05-31 10:10:00,56.68,56.7,56.65,56.68,207336.0,45.4036,45.4196,45.3795,45.4036,207336.0
2017-05-31 10:20:00,56.68,56.69,56.67,56.69,85483.0,45.4036,45.4116,45.3956,45.4116,85483.0
2017-05-31 10:30:00,56.69,56.76,56.68,56.75,207675.0,45.4116,45.4677,45.4036,45.4597,207675.0
2017-05-31 10:40:00,56.75,56.79,56.75,56.77,123267.0,45.4597,45.4917,45.4597,45.4757,123267.0
2017-05-31 10:50:00,56.77,56.8,56.75,56.75,198399.0,45.4757,45.4997,45.4597,45.4597,198399.0
2017-05-31 11:00:00,56.75,56.75,56.72,56.73,161956.0,45.4597,45.4597,45.4356,45.4436,161956.0
2017-05-31 11:10:00,56.73,56.74,56.62,56.64,220583.0,45.4436,45.4516,45.3555,45.3715,220583.0
2017-05-31 11:20:00,56.64,56.69,56.61,56.64,431721.0,45.3715,45.4116,45.3475,45.3715,431721.0
2017-05-31 11:30:00,56.63,56.65,56.6,56.61,142026.0,45.3635,45.3795,45.3395,45.3475,142026.0
2017-05-31 11:40:00,56.61,56.66,56.6,56.66,87939.0,45.3475,45.3876,45.3395,45.3876,87939.0
2017-05-31 11:50:00,56.65,56.68,56.64,56.66,79219.0,45.3795,45.4036,45.3715,45.3876,79219.0
2017-05-31 12:00:00,56.66,56.7,56.65,56.68,70780.0,45.3876,45.4196,45.3795,45.4036,70780.0
2017-05-31 12:10:00,56.68,56.69,56.65,56.66,127990.0,45.4036,45.4116,45.3795,45.3876,127990.0
2017-05-31 12:20:00,56.66,56.66,56.64,56.65,149164.0,45.3876,45.3876,45.3715,45.3795,149164.0
2017-05-31 12:30:00,56.65,56.67,56.63,56.63,137860.0,45.3795,45.3956,45.3635,45.3635,137860.0
2017-05-31 12:40:00,56.64,56.65,56.61,56.61,78940.0,45.3715,45.3795,45.3475,45.3475,78940.0
2017-05-31 12:50:00,56.61,56.62,56.6,56.61,98258.0,45.3475,45.3555,45.3395,45.3475,98258.0
2017-05-31 13:00:00,56.62,56.63,56.61,56.62,127476.0,45.3555,45.3635,45.3475,45.3555,127476.0
2017-05-31 13:10:00,56.62,56.66,56.6,56.61,129922.0,45.3555,45.3876,45.3395,45.3475,129922.0
2017-05-31 13:20:00,56.6,56.62,56.57,56.6,83014.0,45.3395,45.3555,45.3155,45.3395,83014.0
2017-05-31 13:30:00,56.6,56.62,56.58,56.6,87515.0,45.3395,45.3555,45.3235,45.3395,87515.0
2017-05-31 13:40:00,56.6,56.6,56.57,56.57,135718.0,45.3395,45.3395,45.3155,45.3155,135718.0
2017-05-31 13:50:00,56.57,56.61,56.56,56.59,178265.0,45.3155,45.3475,45.3075,45.3315,178265.0
2017-05-31 14:00:00,56.59,56.61,56.56,56.6,190699.0,45.3315,45.3475,45.3075,45.3395,190699.0
2017-05-31 14:10:00,56.6,56.61,56.57,56.59,159128.0,45.3395,45.3475,45.3155,45.3315,159128.0
2017-05-31 14:20:00,56.6,56.62,56.59,56.61,193706.0,45.3395,45.3555,45.3315,45.3475,193706.0
2017-05-31 14:30:00,56.62,56.68,56.61,56.68,153250.0,45.3555,45.4036,45.3475,45.4036,153250.0
2017-05-31 14:40:00,56.68,56.7,56.66,56.69,314273.0,45.4036,45.4196,45.3876,45.4116,314273.0
2017-05-31 14:50:00,56.68,56.72,56.67,56.71,184794.0,45.4036,45.4356,45.3956,45.4276,184794.0
2017-05-31 15:00:00,56.71,56.74,56.68,56.68,275703.0,45.4276,45.4516,45.4036,45.4036,275703.0
2017-05-31 15:10:00,56.68,56.69,56.67,56.68,348661.0,45.4036,45.4116,45.3956,45.4036,348661.0
2017-05-31 15:20:00,56.68,56.68,56.65,56.66,393093.0,45.4036,45.4036,45.3795,45.3876,393093.0
2017-05-31 15:30:00,56.66,56.67,56.64,56.64,512683.0,45.3876,45.3956,45.3715,45.3715,512683.0
2017-05-31 15:40:00,56.64,56.67,56.63,56.66,722351.0,45.3715,45.3956,45.3635,45.3876,722351.0
2017-05-31 15:50:00,56.66,56.67,56.61,56.65,1142221.0,45.3876,45.3956,45.3475,45.3795,1142221.0
2017-06-01 09:30:00,56.71,56.75,56.61,56.66,270872.0,45.4276,45.4597,45.3475,45.3876,270872.0
2017-06-01 09:40:00,56.66,56.67,56.61,56.64,195102.0,45.3876,45.3956,45.3475,45.3715,195102.0
2017-06-01 09:50:00,56.65,56.67,56.59,56.64,392498.0,45.3795,45.3956,45.3315,45.3715,392498.0
2017-06-01 10:00:00,56.64,56.67,56.61,56.62,919142.0,45.3715,45.3956,45.3475,45.3555,919142.0
2017-06-01 10:10:00,56.62,56.62,56.54,56.56,521173.0,45.3555,45.3555,45.2914,45.3075,521173.0
2017-06-01 10:20:00,56.56,56.61,56.54,56.55,609381.0,45.3075,45.3475,45.2914,45.2994,609381.0
2017-06-01 10:30:00,56.55,56.58,56.53,56.54,153338.0,45.2994,45.3235,45.2834,45.2914,153338.0
2017-06-01 10:40:00,56.55,56.62,56.54,56.6,142726.0,45.2994,45.3555,45.2914,45.3395,142726.0
2017-06-01 10:50:00,56.6,56.63,56.59,56.63,425909.0,45.3395,45.3635,45.3315,45.3635,425909.0
2017-06-01 11:00:00,56.63,56.64,56.58,56.61,581082.0,45.3635,45.3715,45.3235,45.3475,581082.0
2017-06-01 11:10:00,56.61,56.62,56.58,56.58,302006.0,45.3475,45.3555,45.3235,45.3235,302006.0
2017-06-01 11:20:00,56.59,56.6,56.56,56.58,200300.0,45.3315,45.3395,45.3075,45.3235,200300.0
2017-06-01 11:30:00,56.57,56.59,56.55,56.58,209626.0,45.3155,45.3315,45.2994,45.3235,209626.0
2017-06-01 11:40:00,56.57,56.62,56.57,56.62,106797.0,45.3155,45.3555,45.3155,45.3555,106797.0
2017-06-01 11:50:00,56.62,56.67,56.6,56.67,305992.0,45.3555,45.3956,45.3395,45.3956,305992.0
2017-06-01 12:00:00,56.67,56.7,56.67,56.68,167987.0,45.3956,45.4196,45.3956,45.4036,167987.0
2017-06-01 12:10:00,56.68,56.71,56.66,56.7,156627.0,45.4036,45.4276,45.3876,45.4196,156627.0
2017-06-01 12:20:00,56.7,56.7,56.66,56.68,83303.0,45.4196,45.4196,45.3876,45.4036,83303.0
2017-06-01 12:30:00,56.68,56.7,56.68,56.7,54790.0,45.4036,45.4196,45.4036,45.4196,54790.0
2017-06-01 12:40:00,56.7,56.7,56.67,56.68,231582.0,45.4196,45.4196,45.3956,45.4036,231582.0
2017-06-01 12:50:00,56.68,56.73,56.68,56.72,96228.0,45.4036,45.4436,45.4036,45.4356,96228.0
2017-06-01 13:00:00,56.72,56.77,56.72,56.76,90772.0,45.4356,45.4757,45.4356,45.4677,90772.0
2017-06-01 13:10:00,56.75,56.78,56.75,56.78,68399.0,45.4597,45.4837,45.4597,45.4837,68399.0
2017-06-01 13:20:00,56.78,56.79,56.75,56.79,191306.0,45.4837,45.4917,45.4597,45.4917,191306.0
2017-06-01 13:30:00,56.79,56.8,56.77,56.78,136439.0,45.4917,45.4997,45.4757,45.4837,136439.0
2017-06-01 13:40:00,56.78,56.78,56.75,56.77,347668.0,45.4837,45.4837,45.4597,45.4757,347668.0
2017-06-01 13:50:00,56.77,56.78,56.76,56.76,390401.0,45.4757,45.4837,45.4677,45.4677,390401.0
2017-06-01 14:00:00,56.77,56.78,56.76,56.78,138003.0,45.4757,45.4837,45.4677,45.4837,138003.0
2017-06-01 14:10:00,56.78,56.83,56.78,56.82,476871.0,45.4837,45.5237,45.4837,45.5157,476871.0
2017-06-01 14:20:00,56.82,56.84,56.81,56.83,181821.0,45.5157,45.5317,45.5077,45.5237,181821.0
2017-06-01 14:30:00,56.82,56.83,56.77,56.78,224004.0,45.5157,45.5237,45.4757,45.4837,224004.0
2017-06-01 14:40:00,56.78,56.79,56.76,56.77,100125.0,45.4837,45.4917,45.4677,45.4757,100125.0
2017-06-01 14:50:00,56.77,56.8,56.76,56.78,241928.0,45.4757,45.4997,45.4677,45.4837,241928.0
2017-06-01 15:00:00,56.78,56.8,56.76,56.78,178494.0,45.4837,45.4997,45.4677,45.4837,178494.0
2017-06-01 15:10:00,56.78,56.82,56.78,56.82,297446.0,45.4837,45.5157,45.4837,45.5157,297446.0
2017-06-01 15:20:00,56.82,56.87,56.81,56.86,183940.0,45.5157,45.5558,45.5077,45.5478,183940.0
2017-06-01 15:30:00,56.86,56.91,56.84,56.89,521874.0,45.5478,45.5878,45.5317,45.5718,521874.0
2017-06-01 15:40:00,56.89,57.01,56.89,56.99,1428107.0,45.5718,45.6679,45.5718,45.6519,1428107.0
2017-06-01 15:50:00,56.99,57.09,56.96,57.09,2730864.0,45.6519,45.732,45.6279,45.732,2730864.0
2017-06-02 09:30:00,57.25,57.25,57.17,57.22,427759.0,45.8602,45.8602,45.7961,45.8361,427759.0
2017-06-02 09:40:00,57.22,57.26,57.1,57.12,421276.0,45.8361,45.8682,45.74,45.756,421276.0
2017-06-02 09:50:00,57.13,57.14,56.98,57.05,572114.0,45.7641,45.7721,45.6439,45.7,572114.0
2017-06-02 10:00:00,57.04,57.07,57.0,57.04,394668.0,45.692,45.716,45.6599,45.692,394668.0
2017-06-02 10:10:00,57.04,57.06,56.99,57.05,154949.0,45.692,45.708,45.6519,45.7,154949.0
2017-06-02 10:20:00,57.06,57.11,57.03,57.09,543273.0,45.708,45.748,45.6839,45.732,543273.0
2017-06-02 10:30:00,57.09,57.11,57.04,57.07,153475.0,45.732,45.748,45.692,45.716,153475.0
2017-06-02 10:40:00,57.06,57.08,57.04,57.05,260433.0,45.708,45.724,45.692,45.7,260433.0
2017-06-02 10:50:00,57.05,57.11,57.04,57.08,157358.0,45.7,45.748,45.692,45.724,157358.0
2017-06-02 11:00:00,57.08,57.1,57.06,57.09,122218.0,45.724,45.74,45.708,45.732,122218.0
2017-06-02 11:10:00,57.09,57.1,57.06,57.09,98484.0,45.732,45.74,45.708,45.732,98484.0
2017-06-02 11:20:00,57.09,57.09,57.07,57.08,71356.0,45.732,45.732,45.716,45.724,71356.0
2017-06-02 11:30:00,57.08,57.13,57.07,57.12,168765.0,45.724,45.7641,45.716,45.756,168765.0
2017-06-02 11:40:00,57.12,57.14,57.1,57.12,110186.0,45.756,45.7721,45.74,45.756,110186.0
2017-06-02 11:50:00,57.12,57.14,57.09,57.11,129105.0,45.756,45.7721,45.732,45.748,129105.0
2017-06-02 12:00:00,57.11,57.11,57.06,57.06,74957.0,45.748,45.748,45.708,45.708,74957.0
2017-06-02 12:10:00,57.06,57.1,57.04,57.09,409602.0,45.708,45.74,45.692,45.732,409602.0
2017-06-02 12:20:00,57.09,57.1,57.08,57.09,84837.0,45.732,45.74,45.724,45.732,84837.0
2017-06-02 12:30:00,57.09,57.1,57.08,57.09,143325.0,45.732,45.74,45.724,45.732,143325.0
2017-06-02 12:40:00,57.08,57.1,57.08,57.09,84664.0,45.724,45.74,45.724,45.732,84664.0
2017-06-02 12:50:00,57.09,57.1,57.07,57.08,126629.0,45.732,45.74,45.716,45.724,126629.0
2017-06-02 13:00:00,57.09,57.1,57.04,57.05,99779.0,45.732,45.74,45.692,45.7,99779.0
2017-06-02 13:10:00,57.05,57.06,57.04,57.05,93853.0,45.7,45.708,45.692,45.7,93853.0
2017-06-02 13:20:00,57.05,57.08,57.04,57.06,215847.0,45.7,45.724,45.692,45.708,215847.0
2017-06-02 13:30:00,57.07,57.13,57.06,57.12,137652.0,45.716,45.7641,45.708,45.756,137652.0
2017-06-02 13:40:00,57.11,57.12,57.08,57.09,71503.0,45.748,45.756,45.724,45.732,71503.0
2017-06-02 13:50:00,57.09,57.1,57.08,57.09,90398.0,45.732,45.74,45.724,45.732,90398.0
2017-06-02 14:00:00,57.09,57.09,57.07,57.08,125307.0,45.732,45.732,45.716,45.724,125307.0
2017-06-02 14:10:00,57.08,57.1,57.07,57.1,151657.0,45.724,45.74,45.716,45.74,151657.0
2017-06-02 14:20:00,57.1,57.11,57.05,57.05,91676.0,45.74,45.748,45.7,45.7,91676.0
2017-06-02 14:30:00,57.05,57.1,57.05,57.09,112366.0,45.7,45.74,45.7,45.732,112366.0
2017-06-02 14:40:00,57.1,57.1,57.06,57.08,385224.0,45.74,45.74,45.708,45.724,385224.0
2017-06-02 14:50:00,57.08,57.11,57.07,57.1,346597.0,45.724,45.748,45.716,45.74,346597.0
2017-06-02 15:00:00,57.1,57.12,57.1,57.12,251459.0,45.74,45.756,45.74,45.756,251459.0
2017-06-02 15:10:00,57.12,57.19,57.11,57.19,492716.0,45.756,45.8121,45.748,45.8121,492716.0
2017-06-02 15:20:00,57.19,57.21,57.18,57.2,422191.0,45.8121,45.8281,45.8041,45.8201,422191.0
2017-06-02 15:30:00,57.21,57.29,57.2,57.29,807359.0,45.8281,45.8922,45.8201,45.8922,807359.0
2017-06-02 15:40:00,57.29,57.29,57.22,57.23,786876.0,45.8922,45.8922,45.8361,45.8442,786876.0
2017-06-02 15:50:00,57.23,57.27,57.22,57.27,1498997.0,45.8442,45.8762,45.8361,45.8762,1498997.0
2017-06-05 09:30:00,57.2,57.23,57.09,57.1,206553.0,45.8201,45.8442,45.732,45.74,206553.0
2017-06-05 09:40:00,57.1,57.1,57.03,57.05,148985.0,45.74,45.74,45.6839,45.7,148985.0
2017-06-05 09:50:00,57.05,57.1,57.05,57.07,54760.0,45.7,45.74,45.7,45.716,54760.0
2017-06-05 10:00:00,57.07,57.08,57.05,57.05,96678.0,45.716,45.724,45.7,45.7,96678.0
2017-06-05 10:10:00,57.05,57.1,57.05,57.09,116124.0,45.7,45.74,45.7,45.732,116124.0
2017-06-05 10:20:00,57.1,57.12,57.05,57.05,79783.0,45.74,45.756,45.7,45.7,79783.0
2017-06-05 10:30:00,57.06,57.1,57.05,57.1,91309.0,45.708,45.74,45.7,45.74,91309.0
2017-06-05 10:40:00,57.09,57.11,57.07,57.09,82338.0,45.732,45.748,45.716,45.732,82338.0
2017-06-05 10:50:00,57.09,57.1,57.07,57.08,75449.0,45.732,45.74,45.716,45.724,75449.0
2017-06-05 11:00:00,57.08,57.09,57.06,57.07,58868.0,45.724,45.732,45.708,45.716,58868.0
2017-06-05 11:10:00,57.07,57.09,57.06,57.08,75758.0,45.716,45.732,45.708,45.724,75758.0
2017-06-05 11:20:00,57.08,57.1,57.07,57.09,64060.0,45.724,45.74,45.716,45.732,64060.0
2017-06-05 11:30:00,57.09,57.11,57.07,57.1,50086.0,45.732,45.748,45.716,45.74,50086.0
2017-06-05 11:40:00,57.1,57.13,57.09,57.13,23346.0,45.74,45.7641,45.732,45.7641,23346.0
2017-06-05 11:50:00,57.13,57.17,57.13,57.16,46840.0,45.7641,45.7961,45.7641,45.7881,46840.0
2017-06-05 12:00:00,57.16,57.19,57.15,57.18,64469.0,45.7881,45.8121,45.7801,45.8041,64469.0
2017-06-05 12:10:00,57.18,57.19,57.17,57.18,94442.0,45.8041,45.8121,45.7961,45.8041,94442.0
2017-06-05 12:20:00,57.18,57.18,57.16,57.17,126433.0,45.8041,45.8041,45.7881,45.7961,126433.0
2017-06-05 12:30:00,57.17,57.19,57.16,57.18,129317.0,45.7961,45.8121,45.7881,45.8041,129317.0
2017-06-05 12:40:00,57.18,57.18,57.16,57.17,102804.0,45.8041,45.8041,45.7881,45.7961,102804.0
2017-06-05 12:50:00,57.16,57.17,57.13,57.14,144755.0,45.7881,45.7961,45.7641,45.7721,144755.0
2017-06-05 13:00:00,57.15,57.17,57.14,57.17,73725.0,45.7801,45.7961,45.7721,45.7961,73725.0
2017-06-05 13:10:00,57.16,57.18,57.14,57.18,107974.0,45.7881,45.8041,45.7721,45.8041,107974.0
2017-06-05 13:20:00,57.17,57.2,57.17,57.18,66751.0,45.7961,45.8201,45.7961,45.8041,66751.0
2017-06-05 13:30:00,57.19,57.19,57.16,57.17,73645.0,45.8121,45.8121,45.7881,45.7961,73645.0
2017-06-05 13:40:00,57.17,57.19,57.16,57.18,117929.0,45.7961,45.8121,45.7881,45.8041,117929.0
2017-06-05 13:50:00,57.18,57.19,57.16,57.18,72784.0,45.8041,45.8121,45.7881,45.8041,72784.0
2017-06-05 14:00:00,57.17,57.19,57.16,57.17,191088.0,45.7961,45.8121,45.7881,45.7961,191088.0
2017-06-05 14:10:00,57.17,57.21,57.16,57.21,103344.0,45.7961,45.8281,45.7881,45.8281,103344.0
2017-06-05 14:20:00,57.21,57.21,57.18,57.18,136496.0,45.8281,45.8281,45.8041,45.8041,136496.0
2017-06-05 14:30:00,57.19,57.2,57.15,57.17,199197.0,45.8121,45.8201,45.7801,45.7961,199197.0
2017-06-05 14:40:00,57.16,57.17,57.15,57.16,133042.0,45.7881,45.7961,45.7801,45.7881,133042.0
2017-06-05 14:50:00,57.16,57.19,57.15,57.19,148004.0,45.7881,45.8121,45.7801,45.8121,148004.0
2017-06-05 15:00:00,57.19,57.27,57.18,57.26,523923.0,45.8121,45.8762,45.8041,45.8682,523923.0
2017-06-05 15:10:00,57.25,57.32,57.25,57.3,500286.0,45.8602,45.9163,45.8602,45.9002,500286.0
2017-06-05 15:20:00,57.3,57.32,57.3,57.32,339534.0,45.9002,45.9163,45.9002,45.9163,339534.0
2017-06-05 15:30:00,57.32,57.36,57.31,57.36,432191.0,45.9163,45.9483,45.9082,45.9483,432191.0
2017-06-05 15:40:00,57.36,57.36,57.31,57.33,572028.0,45.9483,45.9483,45.9082,45.9243,572028.0
2017-06-05 15:50:00,57.33,57.35,57.32,57.34,1392820.0,45.9243,45.9403,45.9163,45.9323,1392820.0
2017-06-06 09:30:00,57.28,57.28,57.16,57.24,492308.0,45.8842,45.8842,45.7881,45.8522,492308.0
2017-06-06 09:40:00,57.23,57.29,57.23,57.28,109853.0,45.8442,45.8922,45.8442,45.8842,109853.0
2017-06-06 09:50:00,57.29,57.32,57.29,57.32,153629.0,45.8922,45.9163,45.8922,45.9163,153629.0
2017-06-06 10:00:00,57.33,57.33,57.27,57.29,65379.0,45.9243,45.9243,45.8762,45.8922,65379.0
2017-06-06 10:10:00,57.29,57.31,57.24,57.24,90868.0,45.8922,45.9082,45.8522,45.8522,90868.0
2017-06-06 10:20:00,57.24,57.25,57.21,57.22,57724.0,45.8522,45.8602,45.8281,45.8361,57724.0
2017-06-06 10:30:00,57.22,57.23,57.2,57.22,106560.0,45.8361,45.8442,45.8201,45.8361,106560.0
2017-06-06 10:40:00,57.21,57.22,57.19,57.2,38463.0,45.8281,45.8361,45.8121,45.8201,38463.0
2017-06-06 10:50:00,57.2,57.22,57.19,57.2,77365.0,45.8201,45.8361,45.8121,45.8201,77365.0
2017-06-06 11:00:00,57.2,57.23,57.18,57.21,112953.0,45.8201,45.8442,45.8041,45.8281,112953.0
2017-06-06 11:10:00,57.21,57.21,57.17,57.18,147596.0,45.8281,45.8281,45.7961,45.8041,147596.0
2017-06-06 11:20:00,57.18,57.18,57.12,57.13,172541.0,45.8041,45.8041,45.756,45.7641,172541.0
2017-06-06 11:30:00,57.13,57.24,57.13,57.24,249147.0,45.7641,45.8522,45.7641,45.8522,249147.0
2017-06-06 11:40:00,57.24,57.27,57.24,57.24,168844.0,45.8522,45.8762,45.8522,45.8522,168844.0
2017-06-06 11:50:00,57.24,57.28,57.24,57.25,130106.0,45.8522,45.8842,45.8522,45.8602,130106.0
2017-06-06 12:00:00,57.25,57.26,57.23,57.23,81111.0,45.8602,45.8682,45.8442,45.8442,81111.0
2017-06-06 12:10:00,57.23,57.24,57.2,57.21,221639.0,45.8442,45.8522,45.8201,45.8281,221639.0
2017-06-06 12:20:00,57.21,57.22,57.19,57.22,148434.0,45.8281,45.8361,45.8121,45.8361,148434.0
2017-06-06 12:30:00,57.21,57.22,57.17,57.17,92477.0,45.8281,45.8361,45.7961,45.7961,92477.0
2017-06-06 12:40:00,57.18,57.18,57.15,57.16,140805.0,45.8041,45.8041,45.7801,45.7881,140805.0
2017-06-06 12:50:00,57.17,57.17,57.13,57.14,156324.0,45.7961,45.7961,45.7641,45.7721,156324.0
2017-06-06 13:00:00,57.13,57.14,57.12,57.12,65864.0,45.7641,45.7721,45.756,45.756,65864.0
2017-06-06 13:10:00,57.12,57.12,57.08,57.1,191020.0,45.756,45.756,45.724,45.74,191020.0
2017-06-06 13:20:00,57.1,57.15,57.08,57.11,576699.0,45.74,45.7801,45.724,45.748,576699.0
2017-06-06 13:30:00,57.11,57.12,57.1,57.12,152282.0,45.748,45.756,45.74,45.756,152282.0
2017-06-06 13:40:00,57.12,57.18,57.11,57.18,285142.0,45.756,45.8041,45.748,45.8041,285142.0
2017-06-06 13:50:00,57.18,57.2,57.17,57.19,473975.0,45.8041,45.8201,45.7961,45.8121,473975.0
2017-06-06 14:00:00,57.19,57.21,57.18,57.2,622380.0,45.8121,45.8281,45.8041,45.8201,622380.0
2017-06-06 14:10:00,57.2,57.22,57.19,57.22,292841.0,45.8201,45.8361,45.8121,45.8361,292841.0
2017-06-06 14:20:00,57.22,57.22,57.21,57.22,331524.0,45.8361,45.8361,45.8281,45.8361,331524.0
2017-06-06 14:30:00,57.22,57.28,57.21,57.24,660976.0,45.8361,45.8842,45.8281,45.8522,660976.0
2017-06-06 14:40:00,57.24,57.27,57.23,57.27,403111.0,45.8522,45.8762,45.8442,45.8762,403111.0
2017-06-06 14:50:00,57.27,57.28,57.26,57.28,346134.0,45.8762,45.8842,45.8682,45.8842,346134.0
2017-06-06 15:00:00,57.28,57.28,57.23,57.25,594920.0,45.8842,45.8842,45.8442,45.8602,594920.0
2017-06-06 15:10:00,57.25,57.25,57.2,57.22,615240.0,45.8602,45.8602,45.8201,45.8361,615240.0
2017-06-06 15:20:00,57.21,57.22,57.17,57.19,526521.0,45.8281,45.8361,45.7961,45.8121,526521.0
2017-06-06 15:30:00,57.19,57.19,57.12,57.15,710751.0,45.8121,45.8121,45.756,45.7801,710751.0
2017-06-06 15:40:00,57.15,57.18,57.13,57.13,1077134.0,45.7801,45.8041,45.7641,45.7641,1077134.0
2017-06-06 15:50:00,57.14,57.21,57.13,57.19,2001888.0,45.7721,45.8281,45.7641,45.8121,2001888.0
2017-06-07 09:30:00,57.07,57.16,57.07,57.14,236664.0,45.716,45.7881,45.716,45.7721,236664.0
2017-06-07 09:40:00,57.14,57.16,57.12,57.14,96721.0,45.7721,45.7881,45.756,45.7721,96721.0
2017-06-07 09:50:00,57.15,57.19,57.11,57.13,129649.0,45.7801,45.8121,45.748,45.7641,129649.0
2017-06-07 10:00:00,57.14,57.15,57.1,57.13,160604.0,45.7721,45.7801,45.74,45.7641,160604.0
2017-06-07 10:10:00,57.13,57.16,57.08,57.11,106344.0,45.7641,45.7881,45.724,45.748,106344.0
2017-06-07 10:20:00,57.12,57.12,57.07,57.07,79770.0,45.756,45.756,45.716,45.716,79770.0
2017-06-07 10:30:00,57.07,57.12,57.05,57.12,168187.0,45.716,45.756,45.7,45.756,168187.0
2017-06-07 10:40:00,57.11,57.11,57.06,57.07,92708.0,45.748,45.748,45.708,45.716,92708.0
2017-06-07 10:50:00,57.07,57.12,57.06,57.12,123089.0,45.716,45.756,45.708,45.756,123089.0
2017-06-07 11:00:00,57.12,57.18,57.11,57.18,57133.0,45.756,45.8041,45.748,45.8041,57133.0
2017-06-07 11:10:00,57.18,57.19,57.13,57.14,45886.0,45.8041,45.8121,45.7641,45.7721,45886.0
2017-06-07 11:20:00,57.14,57.15,57.1,57.1,35241.0,45.7721,45.7801,45.74,45.74,35241.0
2017-06-07 11:30:00,57.11,57.15,57.1,57.14,73317.0,45.748,45.7801,45.74,45.7721,73317.0
2017-06-07 11:40:00,57.15,57.21,57.13,57.19,30252.0,45.7801,45.8281,45.7641,45.8121,30252.0
2017-06-07 11:50:00,57.19,57.22,57.19,57.19,122155.0,45.8121,45.8361,45.8121,45.8121,122155.0
2017-06-07 12:00:00,57.19,57.19,57.07,57.09,848728.0,45.8121,45.8121,45.716,45.732,848728.0
2017-06-07 12:10:00,57.09,57.11,57.08,57.1,164224.0,45.732,45.748,45.724,45.74,164224.0
2017-06-07 12:20:00,57.1,57.14,57.09,57.11,266181.0,45.74,45.7721,45.732,45.748,266181.0
2017-06-07 12:30:00,57.11,57.14,57.1,57.14,171912.0,45.748,45.7721,45.74,45.7721,171912.0
2017-06-07 12:40:00,57.14,57.14,57.08,57.1,209101.0,45.7721,45.7721,45.724,45.74,209101.0
2017-06-07 12:50:00,57.1,57.12,57.05,57.11,272700.0,45.74,45.756,45.7,45.748,272700.0
2017-06-07 13:00:00,57.11,57.12,57.1,57.1,158947.0,45.748,45.756,45.74,45.74,158947.0
2017-06-07 13:10:00,57.11,57.14,57.1,57.13,89083.0,45.748,45.7721,45.74,45.7641,89083.0
2017-06-07 13:20:00,57.12,57.17,57.11,57.17,267731.0,45.756,45.7961,45.748,45.7961,267731.0
2017-06-07 13:30:00,57.17,57.17,57.15,57.16,143534.0,45.7961,45.7961,45.7801,45.7881,143534.0
2017-06-07 13:40:00,57.16,57.18,57.15,57.17,306552.0,45.7881,45.8041,45.7801,45.7961,306552.0
2017-06-07 13:50:00,57.17,57.21,57.17,57.21,88183.0,45.7961,45.8281,45.7961,45.8281,88183.0
2017-06-07 14:00:00,57.21,57.23,57.18,57.21,145080.0,45.8281,45.8442,45.8041,45.8281,145080.0
2017-06-07 14:10:00,57.21,57.23,57.2,57.23,132690.0,45.8281,45.8442,45.8201,45.8442,132690.0
2017-06-07 14:20:00,57.23,57.25,57.22,57.23,128985.0,45.8442,45.8602,45.8361,45.8442,128985.0
2017-06-07 14:30:00,57.22,57.24,57.21,57.22,87213.0,45.8361,45.8522,45.8281,45.8361,87213.0
2017-06-07 14:40:00,57.22,57.22,57.2,57.21,136779.0,45.8361,45.8361,45.8201,45.8281,136779.0
2017-06-07 14:50:00,57.2,57.21,57.18,57.19,134986.0,45.8201,45.8281,45.8041,45.8121,134986.0
2017-06-07 15:00:00,57.19,57.19,57.15,57.15,147974.0,45.8121,45.8121,45.7801,45.7801,147974.0
2017-06-07 15:10:00,57.15,57.16,57.12,57.13,239644.0,45.7801,45.7881,45.756,45.7641,239644.0
2017-06-07 15:20:00,57.13,57.16,57.11,57.12,256052.0,45.7641,45.7881,45.748,45.756,256052.0
2017-06-07 15:30:00,57.12,57.16,57.11,57.14,732518.0,45.756,45.7881,45.748,45.7721,732518.0
2017-06-07 15:40:00,57.14,57.2,57.13,57.18,477710.0,45.7721,45.8201,45.7641,45.8041,477710.0
2017-06-07 15:50:00,57.18,57.18,57.12,57.18,1462220.0,45.8041,45.8041,45.756,45.8041,1462220.0
2017-06-08 09:30:00,57.14,57.15,57.08,57.11,648752.0,45.7721,45.7801,45.724,45.748,648752.0
2017-06-08 09:40:00,57.1,57.1,56.91,56.93,413783.0,45.74,45.74,45.5878,45.6038,413783.0
2017-06-08 09:50:00,56.93,56.95,56.78,56.87,466947.0,45.6038,45.6199,45.4837,45.5558,466947.0
2017-06-08 10:00:00,56.87,56.96,56.85,56.91,721108.0,45.5558,45.6279,45.5398,45.5878,721108.0
2017-06-08 10:10:00,56.91,56.94,56.88,56.9,314076.0,45.5878,45.6119,45.5638,45.5798,314076.0
2017-06-08 10:20:00,56.9,56.91,56.85,56.91,230471.0,45.5798,45.5878,45.5398,45.5878,230471.0
2017-06-08 10:30:00,56.9,56.92,56.87,56.88,179220.0,45.5798,45.5958,45.5558,45.5638,179220.0
2017-06-08 10:40:00,56.88,56.9,56.86,56.87,263722.0,45.5638,45.5798,45.5478,45.5558,263722.0
2017-06-08 10:50:00,56.87,56.88,56.82,56.86,182263.0,45.5558,45.5638,45.5157,45.5478,182263.0
2017-06-08 11:00:00,56.85,56.87,56.83,56.85,214860.0,45.5398,45.5558,45.5237,45.5398,214860.0
2017-06-08 11:10:00,56.85,56.89,56.85,56.85,161571.0,45.5398,45.5718,45.5398,45.5398,161571.0
2017-06-08 11:20:00,56.85,56.86,56.78,56.8,167911.0,45.5398,45.5478,45.4837,45.4997,167911.0
2017-06-08 11:30:00,56.79,56.8,56.74,56.75,286719.0,45.4917,45.4997,45.4516,45.4597,286719.0
2017-06-08 11:40:00,56.75,56.81,56.73,56.79,297606.0,45.4597,45.5077,45.4436,45.4917,297606.0
2017-06-08 11:50:00,56.79,56.86,56.76,56.86,244156.0,45.4917,45.5478,45.4677,45.5478,244156.0
2017-06-08 12:00:00,56.86,56.89,56.85,56.88,97797.0,45.5478,45.5718,45.5398,45.5638,97797.0
2017-06-08 12:10:00,56.88,56.9,56.85,56.88,196398.0,45.5638,45.5798,45.5398,45.5638,196398.0
2017-06-08 12:20:00,56.89,56.9,56.87,56.88,277713.0,45.5718,45.5798,45.5558,45.5638,277713.0
2017-06-08 12:30:00,56.88,56.9,56.86,56.87,159179.0,45.5638,45.5798,45.5478,45.5558,159179.0
2017-06-08 12:40:00,56.87,56.87,56.8,56.81,111280.0,45.5558,45.5558,45.4997,45.5077,111280.0
2017-06-08 12:50:00,56.81,56.82,56.78,56.8,247221.0,45.5077,45.5157,45.4837,45.4997,247221.0
2017-06-08 13:00:00,56.8,56.82,56.77,56.77,189028.0,45.4997,45.5157,45.4757,45.4757,189028.0
2017-06-08 13:10:00,56.77,56.78,56.71,56.72,63541.0,45.4757,45.4837,45.4276,45.4356,63541.0
2017-06-08 13:20:00,56.71,56.71,56.62,56.64,241125.0,45.4276,45.4276,45.3555,45.3715,241125.0
2017-06-08 13:30:00,56.64,56.67,56.63,56.64,120591.0,45.3715,45.3956,45.3635,45.3715,120591.0
2017-06-08 13:40:00,56.64,56.72,56.63,56.72,165051.0,45.3715,45.4356,45.3635,45.4356,165051.0
2017-06-08 13:50:00,56.71,56.71,56.69,56.7,153350.0,45.4276,45.4276,45.4116,45.4196,153350.0
2017-06-08 14:00:00,56.7,56.71,56.67,56.69,179667.0,45.4196,45.4276,45.3956,45.4116,179667.0
2017-06-08 14:10:00,56.68,56.69,56.62,56.66,91601.0,45.4036,45.4116,45.3555,45.3876,91601.0
2017-06-08 14:20:00,56.66,56.68,56.65,56.65,56431.0,45.3876,45.4036,45.3795,45.3795,56431.0
2017-06-08 14:30:00,56.66,56.68,56.64,56.65,116236.0,45.3876,45.4036,45.3715,45.3795,116236.0
2017-06-08 14:40:00,56.66,56.66,56.59,56.62,154889.0,45.3876,45.3876,45.3315,45.3555,154889.0
2017-06-08 14:50:00,56.62,56.64,56.6,56.61,87249.0,45.3555,45.3715,45.3395,45.3475,87249.0
2017-06-08 15:00:00,56.6,56.63,56.58,56.63,136814.0,45.3395,45.3635,45.3235,45.3635,136814.0
2017-06-08 15:10:00,56.63,56.67,56.62,56.67,203233.0,45.3635,45.3956,45.3555,45.3956,203233.0
2017-06-08 15:20:00,56.67,56.73,56.66,56.72,154879.0,45.3956,45.4436,45.3876,45.4356,154879.0
2017-06-08 15:30:00,56.73,56.75,56.69,56.72,365331.0,45.4436,45.4597,45.4116,45.4356,365331.0
2017-06-08 15:40:00,56.72,56.73,56.68,56.72,252651.0,45.4356,45.4436,45.4036,45.4356,252651.0
2017-06-08 15:50:00,56.72,56.76,56.71,56.73,1102067.0,45.4356,45.4677,45.4276,45.4436,1102067.0
2017-06-09 09:30:00,56.7,56.83,56.6,56.7,611184.0,45.4196,45.5237,45.3395,45.4196,611184.0
2017-06-09 09:40:00,56.7,56.77,56.68,56.69,261868.0,45.4196,45.4757,45.4036,45.4116,261868.0
2017-06-09 09:50:00,56.69,56.75,56.67,56.69,565331.0,45.4116,45.4597,45.3956,45.4116,565331.0
2017-06-09 10:00:00,56.69,56.75,56.67,56.75,393284.0,45.4116,45.4597,45.3956,45.4597,393284.0
2017-06-09 10:10:00,56.75,56.75,56.7,56.74,141970.0,45.4597,45.4597,45.4196,45.4516,141970.0
2017-06-09 10:20:00,56.74,56.78,56.73,56.78,250523.0,45.4516,45.4837,45.4436,45.4837,250523.0
2017-06-09 10:30:00,56.78,56.78,56.74,56.77,175051.0,45.4837,45.4837,45.4516,45.4757,175051.0
2017-06-09 10:40:00,56.77,56.78,56.74,56.76,106110.0,45.4757,45.4837,45.4516,45.4677,106110.0
2017-06-09 10:50:00,56.75,56.78,56.72,56.73,101920.0,45.4597,45.4837,45.4356,45.4436,101920.0
2017-06-09 11:00:00,56.72,56.74,56.7,56.73,94684.0,45.4356,45.4516,45.4196,45.4436,94684.0
2017-06-09 11:10:00,56.73,56.74,56.71,56.72,102234.0,45.4436,45.4516,45.4276,45.4356,102234.0
2017-06-09 11:20:00,56.72,56.77,56.71,56.77,114468.0,45.4356,45.4757,45.4276,45.4757,114468.0
2017-06-09 11:30:00,56.77,56.78,56.71,56.71,135292.0,45.4757,45.4837,45.4276,45.4276,135292.0
2017-06-09 11:40:00,56.71,56.72,56.67,56.7,124448.0,45.4276,45.4356,45.3956,45.4196,124448.0
2017-06-09 11:50:00,56.7,56.71,56.65,56.66,94896.0,45.4196,45.4276,45.3795,45.3876,94896.0
2017-06-09 12:00:00,56.66,56.72,56.65,56.7,189665.0,45.3876,45.4356,45.3795,45.4196,189665.0
2017-06-09 12:10:00,56.71,56.74,56.7,56.71,144339.0,45.4276,45.4516,45.4196,45.4276,144339.0
2017-06-09 12:20:00,56.72,56.72,56.69,56.7,139125.0,45.4356,45.4356,45.4116,45.4196,139125.0
2017-06-09 12:30:00,56.7,56.71,56.65,56.68,194592.0,45.4196,45.4276,45.3795,45.4036,194592.0
2017-06-09 12:40:00,56.68,56.72,56.67,56.71,386222.0,45.4036,45.4356,45.3956,45.4276,386222.0
2017-06-09 12:50:00,56.71,56.72,56.68,56.68,138392.0,45.4276,45.4356,45.4036,45.4036,138392.0
2017-06-09 13:00:00,56.68,56.69,56.62,56.63,95574.0,45.4036,45.4116,45.3555,45.3635,95574.0
2017-06-09 13:10:00,56.63,56.69,56.63,56.68,139546.0,45.3635,45.4116,45.3635,45.4036,139546.0
2017-06-09 13:20:00,56.68,56.72,56.68,56.69,159240.0,45.4036,45.4356,45.4036,45.4116,159240.0
2017-06-09 13:30:00,56.69,56.7,56.67,56.67,410432.0,45.4116,45.4196,45.3956,45.3956,410432.0
2017-06-09 13:40:00,56.68,56.69,56.65,56.68,178917.0,45.4036,45.4116,45.3795,45.4036,178917.0
2017-06-09 13:50:00,56.68,56.7,56.66,56.69,178515.0,45.4036,45.4196,45.3876,45.4116,178515.0
2017-06-09 14:00:00,56.69,56.73,56.69,56.69,147263.0,45.4116,45.4436,45.4116,45.4116,147263.0
2017-06-09 14:10:00,56.69,56.75,56.68,56.74,137666.0,45.4116,45.4597,45.4036,45.4516,137666.0
2017-06-09 14:20:00,56.74,56.77,56.68,56.69,209518.0,45.4516,45.4757,45.4036,45.4116,209518.0
2017-06-09 14:30:00,56.69,56.7,56.62,56.65,281470.0,45.4116,45.4196,45.3555,45.3795,281470.0
2017-06-09 14:40:00,56.65,56.65,56.57,56.59,429307.0,45.3795,45.3795,45.3155,45.3315,429307.0
2017-06-09 14:50:00,56.59,56.66,56.58,56.61,346175.0,45.3315,45.3876,45.3235,45.3475,346175.0
2017-06-09 15:00:00,56.61,56.68,56.6,56.64,531693.0,45.3475,45.4036,45.3395,45.3715,531693.0
2017-06-09 15:10:00,56.63,56.65,56.56,56.6,441351.0,45.3635,45.3795,45.3075,45.3395,441351.0
2017-06-09 15:20:00,56.61,56.63,56.56,56.62,300016.0,45.3475,45.3635,45.3075,45.3555,300016.0
2017-06-09 15:30:00,56.62,56.62,56.57,56.6,457285.0,45.3555,45.3555,45.3155,45.3395,457285.0
2017-06-09 15:40:00,56.6,56.62,56.52,56.61,1054895.0,45.3395,45.3555,45.2754,45.3475,1054895.0
2017-06-09 15:50:00,56.61,56.72,56.61,56.69,1974119.0,45.3475,45.4356,45.3475,45.4116,1974119.0
2017-06-12 09:30:00,56.69,56.82,56.59,56.73,499990.0,45.4116,45.5157,45.3315,45.4436,499990.0
2017-06-12 09:40:00,56.73,56.92,56.68,56.88,583307.0,45.4436,45.5958,45.4036,45.5638,583307.0
2017-06-12 09:50:00,56.88,56.91,56.79,56.83,506000.0,45.5638,45.5878,45.4917,45.5237,506000.0
2017-06-12 10:00:00,56.83,56.85,56.7,56.8,673360.0,45.5237,45.5398,45.4196,45.4997,673360.0
2017-06-12 10:10:00,56.8,56.82,56.65,56.65,647641.0,45.4997,45.5157,45.3795,45.3795,647641.0
2017-06-12 10:20:00,56.65,56.65,56.56,56.58,921263.0,45.3795,45.3795,45.3075,45.3235,921263.0
2017-06-12 10:30:00,56.58,56.62,56.53,56.58,433888.0,45.3235,45.3555,45.2834,45.3235,433888.0
2017-06-12 10:40:00,56.58,56.63,56.57,56.59,197726.0,45.3235,45.3635,45.3155,45.3315,197726.0
2017-06-12 10:50:00,56.59,56.65,56.57,56.63,463683.0,45.3315,45.3795,45.3155,45.3635,463683.0
2017-06-12 11:00:00,56.63,56.67,56.6,56.61,315623.0,45.3635,45.3956,45.3395,45.3475,315623.0
2017-06-12 11:10:00,56.61,56.63,56.59,56.59,210748.0,45.3475,45.3635,45.3315,45.3315,210748.0
2017-06-12 11:20:00,56.6,56.62,56.55,56.58,178672.0,45.3395,45.3555,45.2994,45.3235,178672.0
2017-06-12 11:30:00,56.58,56.63,56.57,56.6,169272.0,45.3235,45.3635,45.3155,45.3395,169272.0
2017-06-12 11:40:00,56.61,56.69,56.6,56.68,128575.0,45.3475,45.4116,45.3395,45.4036,128575.0
2017-06-12 11:50:00,56.68,56.68,56.64,56.66,117355.0,45.4036,45.4036,45.3715,45.3876,117355.0
2017-06-12 12:00:00,56.66,56.69,56.63,56.65,144935.0,45.3876,45.4116,45.3635,45.3795,144935.0
2017-06-12 12:10:00,56.65,56.67,56.6,56.64,96972.0,45.3795,45.3956,45.3395,45.3715,96972.0
2017-06-12 12:20:00,56.65,56.68,56.64,56.68,391818.0,45.3795,45.4036,45.3715,45.4036,391818.0
2017-06-12 12:30:00,56.68,56.69,56.64,56.64,123705.0,45.4036,45.4116,45.3715,45.3715,123705.0
2017-06-12 12:40:00,56.65,56.67,56.62,56.63,198132.0,45.3795,45.3956,45.3555,45.3635,198132.0
2017-06-12 12:50:00,56.63,56.63,56.58,56.59,132684.0,45.3635,45.3635,45.3235,45.3315,132684.0
2017-06-12 13:00:00,56.59,56.63,56.58,56.63,127350.0,45.3315,45.3635,45.3235,45.3635,127350.0
2017-06-12 13:10:00,56.62,56.63,56.6,56.62,186110.0,45.3555,45.3635,45.3395,45.3555,186110.0
2017-06-12 13:20:00,56.62,56.62,56.59,56.6,85133.0,45.3555,45.3555,45.3315,45.3395,85133.0
2017-06-12 13:30:00,56.6,56.61,56.57,56.58,175876.0,45.3395,45.3475,45.3155,45.3235,175876.0
2017-06-12 13:40:00,56.59,56.6,56.58,56.6,126970.0,45.3315,45.3395,45.3235,45.3395,126970.0
2017-06-12 13:50:00,56.6,56.62,56.57,56.57,128860.0,45.3395,45.3555,45.3155,45.3155,128860.0
2017-06-12 14:00:00,56.57,56.62,56.57,56.61,157814.0,45.3155,45.3555,45.3155,45.3475,157814.0
2017-06-12 14:10:00,56.61,56.64,56.6,56.62,104322.0,45.3475,45.3715,45.3395,45.3555,104322.0
2017-06-12 14:20:00,56.61,56.62,56.58,56.61,94070.0,45.3475,45.3555,45.3235,45.3475,94070.0
2017-06-12 14:30:00,56.61,56.63,56.6,56.62,131526.0,45.3475,45.3635,45.3395,45.3555,131526.0
2017-06-12 14:40:00,56.62,56.63,56.57,56.58,108970.0,45.3555,45.3635,45.3155,45.3235,108970.0
2017-06-12 14:50:00,56.58,56.61,56.57,56.6,152219.0,45.3235,45.3475,45.3155,45.3395,152219.0
2017-06-12 15:00:00,56.61,56.63,56.59,56.62,213558.0,45.3475,45.3635,45.3315,45.3555,213558.0
2017-06-12 15:10:00,56.62,56.63,56.59,56.6,124972.0,45.3555,45.3635,45.3315,45.3395,124972.0
2017-06-12 15:20:00,56.6,56.63,56.57,56.59,276673.0,45.3395,45.3635,45.3155,45.3315,276673.0
2017-06-12 15:30:00,56.59,56.62,56.58,56.6,245776.0,45.3315,45.3555,45.3235,45.3395,245776.0
2017-06-12 15:40:00,56.6,56.61,56.58,56.59,505130.0,45.3395,45.3475,45.3235,45.3315,505130.0
2017-06-12 15:50:00,56.58,56.69,56.58,56.67,999357.0,45.3235,45.4116,45.3235,45.3956,999357.0
2017-06-13 09:30:00,56.66,56.66,56.46,56.47,489102.0,45.3876,45.3876,45.2273,45.2354,489102.0
2017-06-13 09:40:00,56.47,56.5,56.43,56.48,293845.0,45.2354,45.2594,45.2033,45.2434,293845.0
2017-06-13 09:50:00,56.48,56.49,56.44,56.46,229944.0,45.2434,45.2514,45.2113,45.2273,229944.0
2017-06-13 10:00:00,56.46,56.57,56.46,56.55,330835.0,45.2273,45.3155,45.2273,45.2994,330835.0
2017-06-13 10:10:00,56.55,56.56,56.51,56.53,190422.0,45.2994,45.3075,45.2674,45.2834,190422.0
2017-06-13 10:20:00,56.53,56.62,56.52,56.62,326989.0,45.2834,45.3555,45.2754,45.3555,326989.0
2017-06-13 10:30:00,56.62,56.65,56.61,56.64,160296.0,45.3555,45.3795,45.3475,45.3715,160296.0
2017-06-13 10:40:00,56.63,56.66,56.6,56.65,179003.0,45.3635,45.3876,45.3395,45.3795,179003.0
2017-06-13 10:50:00,56.65,56.67,56.62,56.63,154855.0,45.3795,45.3956,45.3555,45.3635,154855.0
2017-06-13 11:00:00,56.63,56.63,56.56,56.59,199232.0,45.3635,45.3635,45.3075,45.3315,199232.0
2017-06-13 11:10:00,56.6,56.62,56.56,56.6,192281.0,45.3395,45.3555,45.3075,45.3395,192281.0
2017-06-13 11:20:00,56.59,56.62,56.58,56.61,136312.0,45.3315,45.3555,45.3235,45.3475,136312.0
2017-06-13 11:30:00,56.62,56.62,56.58,56.61,192133.0,45.3555,45.3555,45.3235,45.3475,192133.0
2017-06-13 11:40:00,56.61,56.66,56.61,56.62,134974.0,45.3475,45.3876,45.3475,45.3555,134974.0
2017-06-13 11:50:00,56.62,56.64,56.6,56.61,90436.0,45.3555,45.3715,45.3395,45.3475,90436.0
2017-06-13 12:00:00,56.62,56.63,56.59,56.61,147752.0,45.3555,45.3635,45.3315,45.3475,147752.0
2017-06-13 12:10:00,56.6,56.62,56.6,56.61,201882.0,45.3395,45.3555,45.3395,45.3475,201882.0
2017-06-13 12:20:00,56.61,56.64,56.61,56.64,82486.0,45.3475,45.3715,45.3475,45.3715,82486.0
2017-06-13 12:30:00,56.63,56.67,56.62,56.67,73466.0,45.3635,45.3956,45.3555,45.3956,73466.0
2017-06-13 12:40:00,56.67,56.7,56.66,56.67,85206.0,45.3956,45.4196,45.3876,45.3956,85206.0
2017-06-13 12:50:00,56.66,56.69,56.66,56.69,51158.0,45.3876,45.4116,45.3876,45.4116,51158.0
2017-06-13 13:00:00,56.69,56.73,56.68,56.72,77574.0,45.4116,45.4436,45.4036,45.4356,77574.0
2017-06-13 13:10:00,56.72,56.74,56.71,56.73,52475.0,45.4356,45.4516,45.4276,45.4436,52475.0
2017-06-13 13:20:00,56.73,56.74,56.72,56.74,82457.0,45.4436,45.4516,45.4356,45.4516,82457.0
2017-06-13 13:30:00,56.73,56.74,56.72,56.73,224023.0,45.4436,45.4516,45.4356,45.4436,224023.0
2017-06-13 13:40:00,56.73,56.74,56.7,56.73,112542.0,45.4436,45.4516,45.4196,45.4436,112542.0
2017-06-13 13:50:00,56.72,56.74,56.71,56.72,60812.0,45.4356,45.4516,45.4276,45.4356,60812.0
2017-06-13 14:00:00,56.71,56.76,56.7,56.75,147597.0,45.4276,45.4677,45.4196,45.4597,147597.0
2017-06-13 14:10:00,56.74,56.78,56.74,56.76,80963.0,45.4516,45.4837,45.4516,45.4677,80963.0
2017-06-13 14:20:00,56.76,56.76,56.74,56.76,57407.0,45.4677,45.4677,45.4516,45.4677,57407.0
2017-06-13 14:30:00,56.76,56.77,56.74,56.75,137621.0,45.4677,45.4757,45.4516,45.4597,137621.0
2017-06-13 14:40:00,56.76,56.77,56.74,56.76,95459.0,45.4677,45.4757,45.4516,45.4677,95459.0
2017-06-13 14:50:00,56.77,56.78,56.73,56.73,246041.0,45.4757,45.4837,45.4436,45.4436,246041.0
2017-06-13 15:00:00,56.73,56.74,56.71,56.73,169251.0,45.4436,45.4516,45.4276,45.4436,169251.0
2017-06-13 15:10:00,56.73,56.76,56.72,56.76,120220.0,45.4436,45.4677,45.4356,45.4677,120220.0
2017-06-13 15:20:00,56.76,56.78,56.75,56.78,277808.0,45.4677,45.4837,45.4597,45.4837,277808.0
2017-06-13 15:30:00,56.78,56.8,56.77,56.78,312582.0,45.4837,45.4997,45.4757,45.4837,312582.0
2017-06-13 15:40:00,56.78,56.78,56.73,56.74,653186.0,45.4837,45.4837,45.4436,45.4516,653186.0
2017-06-13 15:50:00,56.74,56.77,56.72,56.77,1298485.0,45.4516,45.4757,45.4356,45.4757,1298485.0
2017-06-14 09:30:00,56.98,57.08,56.91,57.03,1632207.0,45.6439,45.724,45.5878,45.6839,1632207.0
2017-06-14 09:40:00,57.03,57.05,56.93,56.95,650132.0,45.6839,45.7,45.6038,45.6199,650132.0
2017-06-14 09:50:00,56.95,56.99,56.93,56.95,264689.0,45.6199,45.6519,45.6038,45.6199,264689.0
2017-06-14 10:00:00,56.96,56.99,56.92,56.96,245716.0,45.6279,45.6519,45.5958,45.6279,245716.0
2017-06-14 10:10:00,56.96,56.96,56.91,56.94,205388.0,45.6279,45.6279,45.5878,45.6119,205388.0
2017-06-14 10:20:00,56.95,57.01,56.92,57.0,429953.0,45.6199,45.6679,45.5958,45.6599,429953.0
2017-06-14 10:30:00,57.01,57.09,56.99,57.09,497486.0,45.6679,45.732,45.6519,45.732,497486.0
2017-06-14 10:40:00,57.08,57.13,57.07,57.1,474909.0,45.724,45.7641,45.716,45.74,474909.0
2017-06-14 10:50:00,57.1,57.13,57.08,57.11,212230.0,45.74,45.7641,45.724,45.748,212230.0
2017-06-14 11:00:00,57.1,57.15,57.09,57.14,125786.0,45.74,45.7801,45.732,45.7721,125786.0
2017-06-14 11:10:00,57.14,57.17,57.14,57.17,178033.0,45.7721,45.7961,45.7721,45.7961,178033.0
2017-06-14 11:20:00,57.17,57.18,57.14,57.15,159820.0,45.7961,45.8041,45.7721,45.7801,159820.0
2017-06-14 11:30:00,57.15,57.16,57.1,57.11,324221.0,45.7801,45.7881,45.74,45.748,324221.0
2017-06-14 11:40:00,57.11,57.15,57.09,57.12,97479.0,45.748,45.7801,45.732,45.756,97479.0
2017-06-14 11:50:00,57.12,57.14,57.11,57.14,105199.0,45.756,45.7721,45.748,45.7721,105199.0
2017-06-14 12:00:00,57.14,57.22,57.13,57.21,145762.0,45.7721,45.8361,45.7641,45.8281,145762.0
2017-06-14 12:10:00,57.21,57.22,57.2,57.21,87381.0,45.8281,45.8361,45.8201,45.8281,87381.0
2017-06-14 12:20:00,57.21,57.23,57.21,57.22,90967.0,45.8281,45.8442,45.8281,45.8361,90967.0
2017-06-14 12:30:00,57.21,57.21,57.17,57.2,124533.0,45.8281,45.8281,45.7961,45.8201,124533.0
2017-06-14 12:40:00,57.2,57.22,57.15,57.16,124485.0,45.8201,45.8361,45.7801,45.7881,124485.0
2017-06-14 12:50:00,57.15,57.16,57.13,57.16,92414.0,45.7801,45.7881,45.7641,45.7881,92414.0
2017-06-14 13:00:00,57.16,57.18,57.14,57.14,148558.0,45.7881,45.8041,45.7721,45.7721,148558.0
2017-06-14 13:10:00,57.14,57.16,57.11,57.13,114521.0,45.7721,45.7881,45.748,45.7641,114521.0
2017-06-14 13:20:00,57.14,57.15,57.13,57.15,74824.0,45.7721,45.7801,45.7641,45.7801,74824.0
2017-06-14 13:30:00,57.14,57.16,57.12,57.14,207027.0,45.7721,45.7881,45.756,45.7721,207027.0
2017-06-14 13:40:00,57.13,57.15,57.11,57.14,549823.0,45.7641,45.7801,45.748,45.7721,549823.0
2017-06-14 13:50:00,57.14,57.16,57.11,57.12,129822.0,45.7721,45.7881,45.748,45.756,129822.0
2017-06-14 14:00:00,57.12,57.16,57.06,57.13,265727.0,45.756,45.7881,45.708,45.7641,265727.0
2017-06-14 14:10:00,57.13,57.16,57.07,57.1,585292.0,45.7641,45.7881,45.716,45.74,585292.0
2017-06-14 14:20:00,57.09,57.12,57.07,57.08,324187.0,45.732,45.756,45.716,45.724,324187.0
2017-06-14 14:30:00,57.08,57.12,57.04,57.08,503999.0,45.724,45.756,45.692,45.724,503999.0
2017-06-14 14:40:00,57.08,57.09,57.0,57.04,762853.0,45.724,45.732,45.6599,45.692,762853.0
2017-06-14 14:50:00,57.04,57.07,57.03,57.03,232603.0,45.692,45.716,45.6839,45.6839,232603.0
2017-06-14 15:00:00,57.03,57.04,56.96,56.97,223233.0,45.6839,45.692,45.6279,45.6359,223233.0
2017-06-14 15:10:00,56.97,57.05,56.92,57.05,1206515.0,45.6359,45.7,45.5958,45.7,1206515.0
2017-06-14 15:20:00,57.04,57.05,57.01,57.03,447961.0,45.692,45.7,45.6679,45.6839,447961.0
2017-06-14 15:30:00,57.03,57.07,56.99,57.07,885634.0,45.6839,45.716,45.6519,45.716,885634.0
2017-06-14 15:40:00,57.07,57.11,57.06,57.11,603032.0,45.716,45.748,45.708,45.748,603032.0
2017-06-14 15:50:00,57.1,57.15,57.07,57.09,1465543.0,45.74,45.7801,45.716,45.732,1465543.0
2017-06-15 09:30:00,56.83,56.91,56.75,56.76,640575.0,45.5237,45.5878,45.4597,45.4677,640575.0
2017-06-15 09:40:00,56.76,56.78,56.66,56.66,378318.0,45.4677,45.4837,45.3876,45.3876,378318.0
2017-06-15 09:50:00,56.67,56.67,56.63,56.65,316744.0,45.3956,45.3956,45.3635,45.3795,316744.0
2017-06-15 10:00:00,56.65,56.74,56.65,56.74,211621.0,45.3795,45.4516,45.3795,45.4516,211621.0
2017-06-15 10:10:00,56.74,56.76,56.71,56.75,230800.0,45.4516,45.4677,45.4276,45.4597,230800.0
2017-06-15 10:20:00,56.75,56.76,56.71,56.73,181904.0,45.4597,45.4677,45.4276,45.4436,181904.0
2017-06-15 10:30:00,56.72,56.76,56.7,56.73,217096.0,45.4356,45.4677,45.4196,45.4436,217096.0
2017-06-15 10:40:00,56.72,56.76,56.72,56.73,109754.0,45.4356,45.4677,45.4356,45.4436,109754.0
2017-06-15 10:50:00,56.73,56.77,56.72,56.75,154459.0,45.4436,45.4757,45.4356,45.4597,154459.0
2017-06-15 11:00:00,56.75,56.75,56.68,56.73,118584.0,45.4597,45.4597,45.4036,45.4436,118584.0
2017-06-15 11:10:00,56.73,56.81,56.7,56.81,595895.0,45.4436,45.5077,45.4196,45.5077,595895.0
2017-06-15 11:20:00,56.81,56.88,56.79,56.88,324594.0,45.5077,45.5638,45.4917,45.5638,324594.0
2017-06-15 11:30:00,56.88,56.9,56.85,56.87,87499.0,45.5638,45.5798,45.5398,45.5558,87499.0
2017-06-15 11:40:00,56.86,56.88,56.84,56.87,199184.0,45.5478,45.5638,45.5317,45.5558,199184.0
2017-06-15 11:50:00,56.87,56.88,56.83,56.84,128344.0,45.5558,45.5638,45.5237,45.5317,128344.0
2017-06-15 12:00:00,56.84,56.88,56.82,56.88,250117.0,45.5317,45.5638,45.5157,45.5638,250117.0
2017-06-15 12:10:00,56.88,56.92,56.85,56.89,292032.0,45.5638,45.5958,45.5398,45.5718,292032.0
2017-06-15 12:20:00,56.88,56.89,56.86,56.87,255417.0,45.5638,45.5718,45.5478,45.5558,255417.0
2017-06-15 12:30:00,56.87,56.9,56.86,56.86,190629.0,45.5558,45.5798,45.5478,45.5478,190629.0
2017-06-15 12:40:00,56.87,56.88,56.85,56.85,92507.0,45.5558,45.5638,45.5398,45.5398,92507.0
2017-06-15 12:50:00,56.85,56.88,56.83,56.87,138673.0,45.5398,45.5638,45.5237,45.5558,138673.0
2017-06-15 13:00:00,56.88,56.9,56.87,56.89,88566.0,45.5638,45.5798,45.5558,45.5718,88566.0
2017-06-15 13:10:00,56.89,56.92,56.88,56.9,69255.0,45.5718,45.5958,45.5638,45.5798,69255.0
2017-06-15 13:20:00,56.89,56.92,56.88,56.89,135486.0,45.5718,45.5958,45.5638,45.5718,135486.0
2017-06-15 13:30:00,56.9,56.93,56.89,56.93,361814.0,45.5798,45.6038,45.5718,45.6038,361814.0
2017-06-15 13:40:00,56.93,56.94,56.89,56.91,547332.0,45.6038,45.6119,45.5718,45.5878,547332.0
2017-06-15 13:50:00,56.91,56.92,56.9,56.92,107115.0,45.5878,45.5958,45.5798,45.5958,107115.0
2017-06-15 14:00:00,56.91,56.95,56.89,56.95,108776.0,45.5878,45.6199,45.5718,45.6199,108776.0
2017-06-15 14:10:00,56.95,56.96,56.94,56.96,64647.0,45.6199,45.6279,45.6119,45.6279,64647.0
2017-06-15 14:20:00,56.96,57.01,56.96,56.98,158282.0,45.6279,45.6679,45.6279,45.6439,158282.0
2017-06-15 14:30:00,56.98,57.0,56.98,56.99,90460.0,45.6439,45.6599,45.6439,45.6519,90460.0
2017-06-15 14:40:00,57.0,57.04,56.99,57.03,184090.0,45.6599,45.692,45.6519,45.6839,184090.0
2017-06-15 14:50:00,57.03,57.05,57.02,57.05,258003.0,45.6839,45.7,45.6759,45.7,258003.0
2017-06-15 15:00:00,57.05,57.07,57.03,57.06,177881.0,45.7,45.716,45.6839,45.708,177881.0
2017-06-15 15:10:00,57.06,57.06,57.02,57.03,147736.0,45.708,45.708,45.6759,45.6839,147736.0
2017-06-15 15:20:00,57.03,57.05,57.02,57.04,195686.0,45.6839,45.7,45.6759,45.692,195686.0
2017-06-15 15:30:00,57.03,57.05,56.98,56.99,223551.0,45.6839,45.7,45.6439,45.6519,223551.0
2017-06-15 15:40:00,56.98,56.99,56.96,56.97,438298.0,45.6439,45.6519,45.6279,45.6359,438298.0
2017-06-15 15:50:00,56.97,56.98,56.93,56.98,1275120.0,45.6359,45.6439,45.6038,45.6439,1275120.0
2017-06-16 09:30:00,56.05,56.07,55.87,55.88,1598925.0,45.2486,45.2648,45.1033,45.1114,1598925.0
2017-06-16 09:40:00,55.88,55.98,55.83,55.84,2293275.0,45.1114,45.1921,45.071,45.0791,2293275.0
2017-06-16 09:50:00,55.84,55.86,55.59,55.67,1099946.0,45.0791,45.0952,44.8773,44.9419,1099946.0
2017-06-16 10:00:00,55.66,55.67,55.54,55.62,544035.0,44.9338,44.9419,44.8369,44.9015,544035.0
2017-06-16 10:10:00,55.63,55.67,55.6,55.64,474627.0,44.9096,44.9419,44.8853,44.9176,474627.0
2017-06-16 10:20:00,55.64,55.66,55.58,55.59,423558.0,44.9176,44.9338,44.8692,44.8773,423558.0
2017-06-16 10:30:00,55.59,55.66,55.51,55.51,398375.0,44.8773,44.9338,44.8127,44.8127,398375.0
2017-06-16 10:40:00,55.51,55.53,55.47,55.48,428619.0,44.8127,44.8288,44.7804,44.7885,428619.0
2017-06-16 10:50:00,55.48,55.58,55.44,55.56,682339.0,44.7885,44.8692,44.7562,44.8531,682339.0
2017-06-16 11:00:00,55.56,55.64,55.56,55.64,370538.0,44.8531,44.9176,44.8531,44.9176,370538.0
2017-06-16 11:10:00,55.64,55.73,55.63,55.72,419071.0,44.9176,44.9903,44.9096,44.9822,419071.0
2017-06-16 11:20:00,55.71,55.72,55.58,55.58,299020.0,44.9742,44.9822,44.8692,44.8692,299020.0
2017-06-16 11:30:00,55.59,55.64,55.58,55.62,1026018.0,44.8773,44.9176,44.8692,44.9015,1026018.0
2017-06-16 11:40:00,55.61,55.78,55.59,55.77,1489204.0,44.8934,45.0307,44.8773,45.0226,1489204.0
2017-06-16 11:50:00,55.77,55.77,55.73,55.75,567732.0,45.0226,45.0226,44.9903,45.0064,567732.0
2017-06-16 12:00:00,55.76,55.79,55.74,55.79,150653.0,45.0145,45.0387,44.9984,45.0387,150653.0
2017-06-16 12:10:00,55.79,55.81,55.76,55.8,280421.0,45.0387,45.0549,45.0145,45.0468,280421.0
2017-06-16 12:20:00,55.8,55.82,55.78,55.8,126171.0,45.0468,45.063,45.0307,45.0468,126171.0
2017-06-16 12:30:00,55.8,55.83,55.78,55.79,234501.0,45.0468,45.071,45.0307,45.0387,234501.0
2017-06-16 12:40:00,55.79,55.84,55.77,55.84,176843.0,45.0387,45.0791,45.0226,45.0791,176843.0
2017-06-16 12:50:00,55.83,55.87,55.83,55.84,259871.0,45.071,45.1033,45.071,45.0791,259871.0
2017-06-16 13:00:00,55.84,55.86,55.83,55.85,128407.0,45.0791,45.0952,45.071,45.0872,128407.0
2017-06-16 13:10:00,55.85,55.85,55.78,55.79,167491.0,45.0872,45.0872,45.0307,45.0387,167491.0
2017-06-16 13:20:00,55.78,55.79,55.75,55.77,601865.0,45.0307,45.0387,45.0064,45.0226,601865.0
2017-06-16 13:30:00,55.76,55.8,55.75,55.78,160251.0,45.0145,45.0468,45.0064,45.0307,160251.0
2017-06-16 13:40:00,55.78,55.79,55.76,55.78,135290.0,45.0307,45.0387,45.0145,45.0307,135290.0
2017-06-16 13:50:00,55.78,55.79,55.74,55.76,216428.0,45.0307,45.0387,44.9984,45.0145,216428.0
2017-06-16 14:00:00,55.76,55.82,55.76,55.82,185452.0,45.0145,45.063,45.0145,45.063,185452.0
2017-06-16 14:10:00,55.82,55.82,55.76,55.77,302733.0,45.063,45.063,45.0145,45.0226,302733.0
2017-06-16 14:20:00,55.77,55.8,55.76,55.78,194674.0,45.0226,45.0468,45.0145,45.0307,194674.0
2017-06-16 14:30:00,55.78,55.81,55.77,55.79,221254.0,45.0307,45.0549,45.0226,45.0387,221254.0
2017-06-16 14:40:00,55.79,55.8,55.77,55.8,130572.0,45.0387,45.0468,45.0226,45.0468,130572.0
2017-06-16 14:50:00,55.8,55.85,55.78,55.85,276785.0,45.0468,45.0872,45.0307,45.0872,276785.0
2017-06-16 15:00:00,55.85,55.86,55.83,55.84,352900.0,45.0872,45.0952,45.071,45.0791,352900.0
2017-06-16 15:10:00,55.84,55.84,55.77,55.79,564851.0,45.0791,45.0791,45.0226,45.0387,564851.0
2017-06-16 15:20:00,55.8,55.85,55.78,55.83,500250.0,45.0468,45.0872,45.0307,45.071,500250.0
2017-06-16 15:30:00,55.83,55.84,55.8,55.81,621247.0,45.071,45.0791,45.0468,45.0549,621247.0
2017-06-16 15:40:00,55.81,55.85,55.8,55.84,1262885.0,45.0549,45.0872,45.0468,45.0791,1262885.0
2017-06-16 15:50:00,55.84,55.96,55.84,55.94,3516188.0,45.0791,45.176,45.0791,45.1598,3516188.0
2017-06-19 09:30:00,56.08,56.09,55.71,55.76,684383.0,45.2728,45.2809,44.9742,45.0145,684383.0
2017-06-19 09:40:00,55.76,55.95,55.75,55.95,262021.0,45.0145,45.1679,45.0064,45.1679,262021.0
2017-06-19 09:50:00,55.96,55.98,55.89,55.97,299463.0,45.176,45.1921,45.1195,45.184,299463.0
2017-06-19 10:00:00,55.97,56.02,55.95,55.99,574652.0,45.184,45.2244,45.1679,45.2002,574652.0
2017-06-19 10:10:00,56.0,56.02,55.95,55.98,204282.0,45.2083,45.2244,45.1679,45.1921,204282.0
2017-06-19 10:20:00,55.98,56.0,55.97,55.98,150744.0,45.1921,45.2083,45.184,45.1921,150744.0
2017-06-19 10:30:00,55.98,56.01,55.95,55.95,133910.0,45.1921,45.2163,45.1679,45.1679,133910.0
2017-06-19 10:40:00,55.95,55.96,55.91,55.91,230460.0,45.1679,45.176,45.1356,45.1356,230460.0
2017-06-19 10:50:00,55.91,55.94,55.9,55.93,173239.0,45.1356,45.1598,45.1275,45.1518,173239.0
2017-06-19 11:00:00,55.93,55.98,55.93,55.96,97202.0,45.1518,45.1921,45.1518,45.176,97202.0
2017-06-19 11:10:00,55.96,55.99,55.95,55.98,115088.0,45.176,45.2002,45.1679,45.1921,115088.0
2017-06-19 11:20:00,55.98,56.01,55.97,56.01,125392.0,45.1921,45.2163,45.184,45.2163,125392.0
2017-06-19 11:30:00,56.01,56.03,56.0,56.02,173636.0,45.2163,45.2325,45.2083,45.2244,173636.0
2017-06-19 11:40:00,56.02,56.05,56.0,56.05,78413.0,45.2244,45.2486,45.2083,45.2486,78413.0
2017-06-19 11:50:00,56.05,56.08,56.04,56.06,85953.0,45.2486,45.2728,45.2406,45.2567,85953.0
2017-06-19 12:00:00,56.05,56.1,56.05,56.1,69981.0,45.2486,45.289,45.2486,45.289,69981.0
2017-06-19 12:10:00,56.1,56.14,56.09,56.13,182846.0,45.289,45.3213,45.2809,45.3132,182846.0
2017-06-19 12:20:00,56.13,56.13,56.09,56.09,119304.0,45.3132,45.3132,45.2809,45.2809,119304.0
2017-06-19 12:30:00,56.09,56.1,56.06,56.08,117776.0,45.2809,45.289,45.2567,45.2728,117776.0
2017-06-19 12:40:00,56.08,56.09,56.06,56.08,49917.0,45.2728,45.2809,45.2567,45.2728,49917.0
2017-06-19 12:50:00,56.08,56.1,56.06,56.07,68405.0,45.2728,45.289,45.2567,45.2648,68405.0
2017-06-19 13:00:00,56.07,56.1,56.07,56.1,94095.0,45.2648,45.289,45.2648,45.289,94095.0
2017-06-19 13:10:00,56.09,56.12,56.09,56.11,58104.0,45.2809,45.3051,45.2809,45.2971,58104.0
2017-06-19 13:20:00,56.1,56.12,56.09,56.09,94692.0,45.289,45.3051,45.2809,45.2809,94692.0
2017-06-19 13:30:00,56.09,56.11,56.06,56.07,188617.0,45.2809,45.2971,45.2567,45.2648,188617.0
2017-06-19 13:40:00,56.07,56.09,56.05,56.06,121992.0,45.2648,45.2809,45.2486,45.2567,121992.0
2017-06-19 13:50:00,56.06,56.06,56.02,56.03,132043.0,45.2567,45.2567,45.2244,45.2325,132043.0
2017-06-19 14:00:00,56.03,56.05,56.0,56.04,284950.0,45.2325,45.2486,45.2083,45.2406,284950.0
2017-06-19 14:10:00,56.05,56.08,56.05,56.07,92012.0,45.2486,45.2728,45.2486,45.2648,92012.0
2017-06-19 14:20:00,56.08,56.09,56.06,56.09,61832.0,45.2728,45.2809,45.2567,45.2809,61832.0
2017-06-19 14:30:00,56.08,56.09,56.07,56.07,53940.0,45.2728,45.2809,45.2648,45.2648,53940.0
2017-06-19 14:40:00,56.07,56.09,56.06,56.07,168798.0,45.2648,45.2809,45.2567,45.2648,168798.0
2017-06-19 14:50:00,56.07,56.09,56.05,56.09,127095.0,45.2648,45.2809,45.2486,45.2809,127095.0
2017-06-19 15:00:00,56.09,56.14,56.07,56.13,229396.0,45.2809,45.3213,45.2648,45.3132,229396.0
2017-06-19 15:10:00,56.13,56.15,56.11,56.15,109916.0,45.3132,45.3294,45.2971,45.3294,109916.0
2017-06-19 15:20:00,56.15,56.17,56.13,56.14,142781.0,45.3294,45.3455,45.3132,45.3213,142781.0
2017-06-19 15:30:00,56.14,56.18,56.13,56.18,206002.0,45.3213,45.3536,45.3132,45.3536,206002.0
2017-06-19 15:40:00,56.18,56.2,56.17,56.19,330025.0,45.3536,45.3697,45.3455,45.3616,330025.0
2017-06-19 15:50:00,56.19,56.22,56.18,56.21,756675.0,45.3616,45.3859,45.3536,45.3778,756675.0
2017-06-20 09:30:00,56.27,56.3,56.19,56.28,349485.0,45.4262,45.4505,45.3616,45.4343,349485.0
2017-06-20 09:40:00,56.28,56.28,56.16,56.2,130048.0,45.4343,45.4343,45.3374,45.3697,130048.0
2017-06-20 09:50:00,56.2,56.26,56.17,56.23,202255.0,45.3697,45.4182,45.3455,45.3939,202255.0
2017-06-20 10:00:00,56.23,56.24,56.18,56.19,113331.0,45.3939,45.402,45.3536,45.3616,113331.0
2017-06-20 10:10:00,56.2,56.21,56.18,56.2,126059.0,45.3697,45.3778,45.3536,45.3697,126059.0
2017-06-20 10:20:00,56.2,56.23,56.19,56.2,196002.0,45.3697,45.3939,45.3616,45.3697,196002.0
2017-06-20 10:30:00,56.19,56.23,56.18,56.21,116945.0,45.3616,45.3939,45.3536,45.3778,116945.0
2017-06-20 10:40:00,56.21,56.24,56.2,56.24,95363.0,45.3778,45.402,45.3697,45.402,95363.0
2017-06-20 10:50:00,56.23,56.25,56.2,56.21,92459.0,45.3939,45.4101,45.3697,45.3778,92459.0
2017-06-20 11:00:00,56.22,56.25,56.21,56.25,84452.0,45.3859,45.4101,45.3778,45.4101,84452.0
2017-06-20 11:10:00,56.25,56.25,56.22,56.23,123012.0,45.4101,45.4101,45.3859,45.3939,123012.0
2017-06-20 11:20:00,56.23,56.25,56.21,56.24,96165.0,45.3939,45.4101,45.3778,45.402,96165.0
2017-06-20 11:30:00,56.24,56.27,56.24,56.24,148419.0,45.402,45.4262,45.402,45.402,148419.0
2017-06-20 11:40:00,56.24,56.24,56.21,56.22,94515.0,45.402,45.402,45.3778,45.3859,94515.0
2017-06-20 11:50:00,56.22,56.23,56.15,56.16,109651.0,45.3859,45.3939,45.3294,45.3374,109651.0
2017-06-20 12:00:00,56.16,56.18,56.15,56.17,97528.0,45.3374,45.3536,45.3294,45.3455,97528.0
2017-06-20 12:10:00,56.17,56.18,56.16,56.16,233200.0,45.3455,45.3536,45.3374,45.3374,233200.0
2017-06-20 12:20:00,56.16,56.17,56.09,56.1,103397.0,45.3374,45.3455,45.2809,45.289,103397.0
2017-06-20 12:30:00,56.1,56.12,56.09,56.1,435571.0,45.289,45.3051,45.2809,45.289,435571.0
2017-06-20 12:40:00,56.1,56.13,56.09,56.12,90414.0,45.289,45.3132,45.2809,45.3051,90414.0
2017-06-20 12:50:00,56.12,56.18,56.11,56.17,237289.0,45.3051,45.3536,45.2971,45.3455,237289.0
2017-06-20 13:00:00,56.17,56.2,56.15,56.16,241832.0,45.3455,45.3697,45.3294,45.3374,241832.0
2017-06-20 13:10:00,56.16,56.18,56.14,56.18,65508.0,45.3374,45.3536,45.3213,45.3536,65508.0
2017-06-20 13:20:00,56.18,56.19,56.14,56.16,61885.0,45.3536,45.3616,45.3213,45.3374,61885.0
2017-06-20 13:30:00,56.16,56.16,56.13,56.15,107595.0,45.3374,45.3374,45.3132,45.3294,107595.0
2017-06-20 13:40:00,56.15,56.15,56.13,56.15,51162.0,45.3294,45.3294,45.3132,45.3294,51162.0
2017-06-20 13:50:00,56.15,56.15,56.12,56.14,56880.0,45.3294,45.3294,45.3051,45.3213,56880.0
2017-06-20 14:00:00,56.14,56.15,56.12,56.13,71432.0,45.3213,45.3294,45.3051,45.3132,71432.0
2017-06-20 14:10:00,56.13,56.13,56.08,56.09,98488.0,45.3132,45.3132,45.2728,45.2809,98488.0
2017-06-20 14:20:00,56.09,56.11,56.06,56.07,146183.0,45.2809,45.2971,45.2567,45.2648,146183.0
2017-06-20 14:30:00,56.07,56.1,56.06,56.1,63015.0,45.2648,45.289,45.2567,45.289,63015.0
2017-06-20 14:40:00,56.1,56.1,56.08,56.08,106522.0,45.289,45.289,45.2728,45.2728,106522.0
2017-06-20 14:50:00,56.08,56.13,56.08,56.1,383395.0,45.2728,45.3132,45.2728,45.289,383395.0
2017-06-20 15:00:00,56.11,56.13,56.07,56.08,176880.0,45.2971,45.3132,45.2648,45.2728,176880.0
2017-06-20 15:10:00,56.08,56.13,56.07,56.11,234971.0,45.2728,45.3132,45.2648,45.2971,234971.0
2017-06-20 15:20:00,56.11,56.12,56.07,56.09,121408.0,45.2971,45.3051,45.2648,45.2809,121408.0
2017-06-20 15:30:00,56.09,56.1,56.06,56.07,265735.0,45.2809,45.289,45.2567,45.2648,265735.0
2017-06-20 15:40:00,56.07,56.08,55.98,55.99,426062.0,45.2648,45.2728,45.1921,45.2002,426062.0
2017-06-20 15:50:00,55.99,56.02,55.99,56.0,880235.0,45.2002,45.2244,45.2002,45.2083,880235.0
2017-06-21 09:30:00,56.0,56.12,55.97,56.06,375652.0,45.2083,45.3051,45.184,45.2567,375652.0
2017-06-21 09:40:00,56.06,56.06,55.96,55.99,263860.0,45.2567,45.2567,45.176,45.2002,263860.0
2017-06-21 09:50:00,56.0,56.07,55.99,56.01,194822.0,45.2083,45.2648,45.2002,45.2163,194822.0
2017-06-21 10:00:00,56.01,56.04,56.0,56.0,174373.0,45.2163,45.2406,45.2083,45.2083,174373.0
2017-06-21 10:10:00,56.0,56.0,55.93,55.95,211819.0,45.2083,45.2083,45.1518,45.1679,211819.0
2017-06-21 10:20:00,55.95,55.97,55.92,55.93,90499.0,45.1679,45.184,45.1437,45.1518,90499.0
2017-06-21 10:30:00,55.93,55.98,55.91,55.98,384582.0,45.1518,45.1921,45.1356,45.1921,384582.0
2017-06-21 10:40:00,55.98,56.03,55.97,56.0,74759.0,45.1921,45.2325,45.184,45.2083,74759.0
2017-06-21 10:50:00,56.0,56.01,55.96,55.99,103141.0,45.2083,45.2163,45.176,45.2002,103141.0
2017-06-21 11:00:00,55.98,55.98,55.94,55.96,170094.0,45.1921,45.1921,45.1598,45.176,170094.0
2017-06-21 11:10:00,55.96,55.96,55.91,55.93,142437.0,45.176,45.176,45.1356,45.1518,142437.0
2017-06-21 11:20:00,55.93,55.93,55.85,55.86,166913.0,45.1518,45.1518,45.0872,45.0952,166913.0
2017-06-21 11:30:00,55.86,55.9,55.85,55.9,90515.0,45.0952,45.1275,45.0872,45.1275,90515.0
2017-06-21 11:40:00,55.89,55.94,55.89,55.91,73600.0,45.1195,45.1598,45.1195,45.1356,73600.0
2017-06-21 11:50:00,55.91,55.93,55.9,55.93,120115.0,45.1356,45.1518,45.1275,45.1518,120115.0
2017-06-21 12:00:00,55.94,55.94,55.92,55.94,36483.0,45.1598,45.1598,45.1437,45.1598,36483.0
2017-06-21 12:10:00,55.94,55.95,55.91,55.93,46114.0,45.1598,45.1679,45.1356,45.1518,46114.0
2017-06-21 12:20:00,55.93,55.94,55.92,55.94,39540.0,45.1518,45.1598,45.1437,45.1598,39540.0
2017-06-21 12:30:00,55.93,55.97,55.93,55.96,50076.0,45.1518,45.184,45.1518,45.176,50076.0
2017-06-21 12:40:00,55.96,55.97,55.93,55.94,86207.0,45.176,45.184,45.1518,45.1598,86207.0
2017-06-21 12:50:00,55.94,55.96,55.91,55.92,119167.0,45.1598,45.176,45.1356,45.1437,119167.0
2017-06-21 13:00:00,55.92,55.93,55.89,55.9,66696.0,45.1437,45.1518,45.1195,45.1275,66696.0
2017-06-21 13:10:00,55.9,55.91,55.87,55.89,261975.0,45.1275,45.1356,45.1033,45.1195,261975.0
2017-06-21 13:20:00,55.89,55.91,55.88,55.88,59790.0,45.1195,45.1356,45.1114,45.1114,59790.0
2017-06-21 13:30:00,55.88,55.9,55.86,55.87,62499.0,45.1114,45.1275,45.0952,45.1033,62499.0
2017-06-21 13:40:00,55.87,55.87,55.84,55.84,69744.0,45.1033,45.1033,45.0791,45.0791,69744.0
2017-06-21 13:50:00,55.85,55.87,55.81,55.84,228192.0,45.0872,45.1033,45.0549,45.0791,228192.0
2017-06-21 14:00:00,55.84,55.86,55.83,55.85,79535.0,45.0791,45.0952,45.071,45.0872,79535.0
2017-06-21 14:10:00,55.85,55.9,55.85,55.89,77508.0,45.0872,45.1275,45.0872,45.1195,77508.0
2017-06-21 14:20:00,55.89,55.9,55.85,55.85,94218.0,45.1195,45.1275,45.0872,45.0872,94218.0
2017-06-21 14:30:00,55.85,55.91,55.85,55.9,108360.0,45.0872,45.1356,45.0872,45.1275,108360.0
2017-06-21 14:40:00,55.9,55.91,55.88,55.89,71270.0,45.1275,45.1356,45.1114,45.1195,71270.0
2017-06-21 14:50:00,55.9,55.92,55.89,55.9,131174.0,45.1275,45.1437,45.1195,45.1275,131174.0
2017-06-21 15:00:00,55.9,55.9,55.84,55.86,152606.0,45.1275,45.1275,45.0791,45.0952,152606.0
2017-06-21 15:10:00,55.86,55.87,55.82,55.83,162856.0,45.0952,45.1033,45.063,45.071,162856.0
2017-06-21 15:20:00,55.83,55.84,55.79,55.8,158248.0,45.071,45.0791,45.0387,45.0468,158248.0
2017-06-21 15:30:00,55.8,55.82,55.78,55.79,404034.0,45.0468,45.063,45.0307,45.0387,404034.0
2017-06-21 15:40:00,55.78,55.85,55.78,55.84,410336.0,45.0307,45.0872,45.0307,45.0791,410336.0
2017-06-21 15:50:00,55.84,55.85,55.81,55.84,1063629.0,45.0791,45.0872,45.0549,45.0791,1063629.0
2017-06-22 09:30:00,55.76,55.79,55.62,55.62,393090.0,45.0145,45.0387,44.9015,44.9015,393090.0
2017-06-22 09:40:00,55.62,55.67,55.56,55.6,266773.0,44.9015,44.9419,44.8531,44.8853,266773.0
2017-06-22 09:50:00,55.61,55.75,55.61,55.67,189646.0,44.8934,45.0064,44.8934,44.9419,189646.0
2017-06-22 10:00:00,55.67,55.68,55.63,55.63,145750.0,44.9419,44.9499,44.9096,44.9096,145750.0
2017-06-22 10:10:00,55.64,55.64,55.59,55.6,59140.0,44.9176,44.9176,44.8773,44.8853,59140.0
2017-06-22 10:20:00,55.6,55.6,55.56,55.57,175000.0,44.8853,44.8853,44.8531,44.8611,175000.0
2017-06-22 10:30:00,55.56,55.58,55.52,55.53,63158.0,44.8531,44.8692,44.8208,44.8288,63158.0
2017-06-22 10:40:00,55.54,55.59,55.54,55.57,162402.0,44.8369,44.8773,44.8369,44.8611,162402.0
2017-06-22 10:50:00,55.57,55.58,55.54,55.57,275939.0,44.8611,44.8692,44.8369,44.8611,275939.0
2017-06-22 11:00:00,55.57,55.62,55.57,55.61,132438.0,44.8611,44.9015,44.8611,44.8934,132438.0
2017-06-22 11:10:00,55.6,55.62,55.57,55.62,181785.0,44.8853,44.9015,44.8611,44.9015,181785.0
2017-06-22 11:20:00,55.62,55.65,55.62,55.64,91638.0,44.9015,44.9257,44.9015,44.9176,91638.0
2017-06-22 11:30:00,55.65,55.65,55.62,55.62,74565.0,44.9257,44.9257,44.9015,44.9015,74565.0
2017-06-22 11:40:00,55.62,55.62,55.59,55.61,69655.0,44.9015,44.9015,44.8773,44.8934,69655.0
2017-06-22 11:50:00,55.61,55.64,55.6,55.61,86112.0,44.8934,44.9176,44.8853,44.8934,86112.0
2017-06-22 12:00:00,55.62,55.63,55.57,55.57,94529.0,44.9015,44.9096,44.8611,44.8611,94529.0
2017-06-22 12:10:00,55.57,55.59,55.56,55.57,56079.0,44.8611,44.8773,44.8531,44.8611,56079.0
2017-06-22 12:20:00,55.58,55.61,55.57,55.61,127648.0,44.8692,44.8934,44.8611,44.8934,127648.0
2017-06-22 12:30:00,55.61,55.63,55.6,55.62,47032.0,44.8934,44.9096,44.8853,44.9015,47032.0
2017-06-22 12:40:00,55.62,55.64,55.61,55.64,60323.0,44.9015,44.9176,44.8934,44.9176,60323.0
2017-06-22 12:50:00,55.64,55.65,55.61,55.61,116672.0,44.9176,44.9257,44.8934,44.8934,116672.0
2017-06-22 13:00:00,55.62,55.65,55.6,55.64,55063.0,44.9015,44.9257,44.8853,44.9176,55063.0
2017-06-22 13:10:00,55.63,55.67,55.62,55.66,77705.0,44.9096,44.9419,44.9015,44.9338,77705.0
2017-06-22 13:20:00,55.66,55.66,55.62,55.63,107987.0,44.9338,44.9338,44.9015,44.9096,107987.0
2017-06-22 13:30:00,55.63,55.63,55.6,55.6,34062.0,44.9096,44.9096,44.8853,44.8853,34062.0
2017-06-22 13:40:00,55.6,55.64,55.6,55.64,60129.0,44.8853,44.9176,44.8853,44.9176,60129.0
2017-06-22 13:50:00,55.63,55.64,55.6,55.6,327258.0,44.9096,44.9176,44.8853,44.8853,327258.0
2017-06-22 14:00:00,55.61,55.61,55.57,55.61,112776.0,44.8934,44.8934,44.8611,44.8934,112776.0
2017-06-22 14:10:00,55.6,55.6,55.57,55.58,145836.0,44.8853,44.8853,44.8611,44.8692,145836.0
2017-06-22 14:20:00,55.58,55.59,55.57,55.58,109556.0,44.8692,44.8773,44.8611,44.8692,109556.0
2017-06-22 14:30:00,55.57,55.59,55.55,55.59,86496.0,44.8611,44.8773,44.845,44.8773,86496.0
2017-06-22 14:40:00,55.59,55.59,55.57,55.58,84903.0,44.8773,44.8773,44.8611,44.8692,84903.0
2017-06-22 14:50:00,55.59,55.6,55.57,55.58,59605.0,44.8773,44.8853,44.8611,44.8692,59605.0
2017-06-22 15:00:00,55.58,55.59,55.57,55.59,75233.0,44.8692,44.8773,44.8611,44.8773,75233.0
2017-06-22 15:10:00,55.59,55.62,55.58,55.61,79447.0,44.8773,44.9015,44.8692,44.8934,79447.0
2017-06-22 15:20:00,55.61,55.63,55.61,55.62,62328.0,44.8934,44.9096,44.8934,44.9015,62328.0
2017-06-22 15:30:00,55.62,55.62,55.54,55.55,220956.0,44.9015,44.9015,44.8369,44.845,220956.0
2017-06-22 15:40:00,55.54,55.55,55.47,55.48,404933.0,44.8369,44.845,44.7804,44.7885,404933.0
2017-06-22 15:50:00,55.48,55.49,55.45,55.46,969944.0,44.7885,44.7965,44.7643,44.7723,969944.0
2017-06-23 09:30:00,55.46,55.53,55.42,55.49,200212.0,44.7723,44.8288,44.74,44.7965,200212.0
2017-06-23 09:40:00,55.48,55.52,55.47,55.5,110576.0,44.7885,44.8208,44.7804,44.8046,110576.0
2017-06-23 09:50:00,55.49,55.56,55.49,55.56,226395.0,44.7965,44.8531,44.7965,44.8531,226395.0
2017-06-23 10:00:00,55.56,55.56,55.52,55.54,258056.0,44.8531,44.8531,44.8208,44.8369,258056.0
2017-06-23 10:10:00,55.54,55.55,55.5,55.51,170945.0,44.8369,44.845,44.8046,44.8127,170945.0
2017-06-23 10:20:00,55.5,55.56,55.5,55.56,101660.0,44.8046,44.8531,44.8046,44.8531,101660.0
2017-06-23 10:30:00,55.56,55.61,55.52,55.6,226408.0,44.8531,44.8934,44.8208,44.8853,226408.0
2017-06-23 10:40:00,55.61,55.66,55.6,55.63,140269.0,44.8934,44.9338,44.8853,44.9096,140269.0
2017-06-23 10:50:00,55.63,55.65,55.6,55.61,255626.0,44.9096,44.9257,44.8853,44.8934,255626.0
2017-06-23 11:00:00,55.62,55.62,55.59,55.59,179201.0,44.9015,44.9015,44.8773,44.8773,179201.0
2017-06-23 11:10:00,55.59,55.62,55.57,55.62,88035.0,44.8773,44.9015,44.8611,44.9015,88035.0
2017-06-23 11:20:00,55.62,55.65,55.62,55.65,125753.0,44.9015,44.9257,44.9015,44.9257,125753.0
2017-06-23 11:30:00,55.65,55.66,55.61,55.63,149879.0,44.9257,44.9338,44.8934,44.9096,149879.0
2017-06-23 11:40:00,55.62,55.66,55.62,55.65,95148.0,44.9015,44.9338,44.9015,44.9257,95148.0
2017-06-23 11:50:00,55.64,55.65,55.62,55.63,72857.0,44.9176,44.9257,44.9015,44.9096,72857.0
2017-06-23 12:00:00,55.63,55.65,55.62,55.64,119572.0,44.9096,44.9257,44.9015,44.9176,119572.0
2017-06-23 12:10:00,55.63,55.64,55.6,55.6,141235.0,44.9096,44.9176,44.8853,44.8853,141235.0
2017-06-23 12:20:00,55.6,55.63,55.58,55.62,187051.0,44.8853,44.9096,44.8692,44.9015,187051.0
2017-06-23 12:30:00,55.62,55.65,55.62,55.62,192373.0,44.9015,44.9257,44.9015,44.9015,192373.0
2017-06-23 12:40:00,55.62,55.64,55.61,55.62,232239.0,44.9015,44.9176,44.8934,44.9015,232239.0
2017-06-23 12:50:00,55.62,55.64,55.62,55.63,410679.0,44.9015,44.9176,44.9015,44.9096,410679.0
2017-06-23 13:00:00,55.63,55.63,55.6,55.61,193535.0,44.9096,44.9096,44.8853,44.8934,193535.0
2017-06-23 13:10:00,55.61,55.64,55.61,55.63,213718.0,44.8934,44.9176,44.8934,44.9096,213718.0
2017-06-23 13:20:00,55.63,55.63,55.6,55.62,219111.0,44.9096,44.9096,44.8853,44.9015,219111.0
2017-06-23 13:30:00,55.62,55.65,55.61,55.64,178078.0,44.9015,44.9257,44.8934,44.9176,178078.0
2017-06-23 13:40:00,55.64,55.64,55.62,55.62,158099.0,44.9176,44.9176,44.9015,44.9015,158099.0
2017-06-23 13:50:00,55.62,55.64,55.61,55.62,134193.0,44.9015,44.9176,44.8934,44.9015,134193.0
2017-06-23 14:00:00,55.62,55.63,55.6,55.61,149149.0,44.9015,44.9096,44.8853,44.8934,149149.0
2017-06-23 14:10:00,55.61,55.62,55.59,55.59,54091.0,44.8934,44.9015,44.8773,44.8773,54091.0
2017-06-23 14:20:00,55.59,55.6,55.53,55.53,103228.0,44.8773,44.8853,44.8288,44.8288,103228.0
2017-06-23 14:30:00,55.54,55.56,55.53,55.55,272707.0,44.8369,44.8531,44.8288,44.845,272707.0
2017-06-23 14:40:00,55.55,55.55,55.52,55.53,228925.0,44.845,44.845,44.8208,44.8288,228925.0
2017-06-23 14:50:00,55.52,55.53,55.5,55.51,214309.0,44.8208,44.8288,44.8046,44.8127,214309.0
2017-06-23 15:00:00,55.51,55.51,55.44,55.46,236253.0,44.8127,44.8127,44.7562,44.7723,236253.0
2017-06-23 15:10:00,55.46,55.49,55.45,55.49,406572.0,44.7723,44.7965,44.7643,44.7965,406572.0
2017-06-23 15:20:00,55.48,55.49,55.44,55.45,263720.0,44.7885,44.7965,44.7562,44.7643,263720.0
2017-06-23 15:30:00,55.44,55.48,55.43,55.44,484484.0,44.7562,44.7885,44.7481,44.7562,484484.0
2017-06-23 15:40:00,55.44,55.52,55.44,55.51,836407.0,44.7562,44.8208,44.7562,44.8127,836407.0
2017-06-23 15:50:00,55.51,55.51,55.48,55.49,1559766.0,44.8127,44.8127,44.7885,44.7965,1559766.0
2017-06-26 09:30:00,55.66,55.71,55.62,55.68,273076.0,44.9338,44.9742,44.9015,44.9499,273076.0
2017-06-26 09:40:00,55.68,55.71,55.61,55.64,148389.0,44.9499,44.9742,44.8934,44.9176,148389.0
2017-06-26 09:50:00,55.64,55.73,55.63,55.7,131547.0,44.9176,44.9903,44.9096,44.9661,131547.0
2017-06-26 10:00:00,55.71,55.74,55.69,55.73,190078.0,44.9742,44.9984,44.958,44.9903,190078.0
2017-06-26 10:10:00,55.73,55.75,55.72,55.72,101177.0,44.9903,45.0064,44.9822,44.9822,101177.0
2017-06-26 10:20:00,55.73,55.75,55.71,55.72,78134.0,44.9903,45.0064,44.9742,44.9822,78134.0
2017-06-26 10:30:00,55.73,55.75,55.71,55.72,115390.0,44.9903,45.0064,44.9742,44.9822,115390.0
2017-06-26 10:40:00,55.73,55.73,55.66,55.72,141179.0,44.9903,44.9903,44.9338,44.9822,141179.0
2017-06-26 10:50:00,55.71,55.77,55.69,55.77,236726.0,44.9742,45.0226,44.958,45.0226,236726.0
2017-06-26 11:00:00,55.77,55.83,55.76,55.83,265501.0,45.0226,45.071,45.0145,45.071,265501.0
2017-06-26 11:10:00,55.83,55.89,55.82,55.85,211632.0,45.071,45.1195,45.063,45.0872,211632.0
2017-06-26 11:20:00,55.85,55.86,55.79,55.8,140294.0,45.0872,45.0952,45.0387,45.0468,140294.0
2017-06-26 11:30:00,55.79,55.79,55.76,55.79,82734.0,45.0387,45.0387,45.0145,45.0387,82734.0
2017-06-26 11:40:00,55.79,55.83,55.78,55.82,87943.0,45.0387,45.071,45.0307,45.063,87943.0
2017-06-26 11:50:00,55.82,55.83,55.8,55.82,47104.0,45.063,45.071,45.0468,45.063,47104.0
2017-06-26 12:00:00,55.82,55.83,55.79,55.8,153454.0,45.063,45.071,45.0387,45.0468,153454.0
2017-06-26 12:10:00,55.8,55.8,55.77,55.8,80711.0,45.0468,45.0468,45.0226,45.0468,80711.0
2017-06-26 12:20:00,55.79,55.81,55.77,55.78,84131.0,45.0387,45.0549,45.0226,45.0307,84131.0
2017-06-26 12:30:00,55.77,55.83,55.76,55.8,663618.0,45.0226,45.071,45.0145,45.0468,663618.0
2017-06-26 12:40:00,55.8,55.84,55.8,55.83,128646.0,45.0468,45.0791,45.0468,45.071,128646.0
2017-06-26 12:50:00,55.82,55.85,55.81,55.82,65528.0,45.063,45.0872,45.0549,45.063,65528.0
2017-06-26 13:00:00,55.82,55.85,55.81,55.85,49798.0,45.063,45.0872,45.0549,45.0872,49798.0
2017-06-26 13:10:00,55.85,55.85,55.78,55.79,137239.0,45.0872,45.0872,45.0307,45.0387,137239.0
2017-06-26 13:20:00,55.79,55.81,55.78,55.79,48681.0,45.0387,45.0549,45.0307,45.0387,48681.0
2017-06-26 13:30:00,55.79,55.8,55.79,55.8,24539.0,45.0387,45.0468,45.0387,45.0468,24539.0
2017-06-26 13:40:00,55.8,55.8,55.77,55.78,63390.0,45.0468,45.0468,45.0226,45.0307,63390.0
2017-06-26 13:50:00,55.78,55.82,55.77,55.81,48074.0,45.0307,45.063,45.0226,45.0549,48074.0
2017-06-26 14:00:00,55.82,55.82,55.78,55.79,62065.0,45.063,45.063,45.0307,45.0387,62065.0
2017-06-26 14:10:00,55.79,55.79,55.76,55.77,60315.0,45.0387,45.0387,45.0145,45.0226,60315.0
2017-06-26 14:20:00,55.77,55.79,55.76,55.79,62355.0,45.0226,45.0387,45.0145,45.0387,62355.0
2017-06-26 14:30:00,55.79,55.8,55.77,55.78,52308.0,45.0387,45.0468,45.0226,45.0307,52308.0
2017-06-26 14:40:00,55.78,55.8,55.77,55.78,65438.0,45.0307,45.0468,45.0226,45.0307,65438.0
2017-06-26 14:50:00,55.78,55.79,55.75,55.78,219142.0,45.0307,45.0387,45.0064,45.0307,219142.0
2017-06-26 15:00:00,55.78,55.78,55.74,55.77,136786.0,45.0307,45.0307,44.9984,45.0226,136786.0
2017-06-26 15:10:00,55.77,55.8,55.76,55.78,101284.0,45.0226,45.0468,45.0145,45.0307,101284.0
2017-06-26 15:20:00,55.78,55.78,55.74,55.76,92168.0,45.0307,45.0307,44.9984,45.0145,92168.0
2017-06-26 15:30:00,55.76,55.78,55.74,55.77,299241.0,45.0145,45.0307,44.9984,45.0226,299241.0
2017-06-26 15:40:00,55.77,55.78,55.74,55.76,223696.0,45.0226,45.0307,44.9984,45.0145,223696.0
2017-06-26 15:50:00,55.75,55.76,55.69,55.7,631883.0,45.0064,45.0145,44.958,44.9661,631883.0
2017-06-27 09:30:00,55.6,55.76,55.57,55.57,324175.0,44.8853,45.0145,44.8611,44.8611,324175.0
2017-06-27 09:40:00,55.57,55.62,55.54,55.62,467593.0,44.8611,44.9015,44.8369,44.9015,467593.0
2017-06-27 09:50:00,55.61,55.62,55.57,55.58,255690.0,44.8934,44.9015,44.8611,44.8692,255690.0
2017-06-27 10:00:00,55.58,55.58,55.47,55.48,407856.0,44.8692,44.8692,44.7804,44.7885,407856.0
2017-06-27 10:10:00,55.48,55.58,55.48,55.55,133821.0,44.7885,44.8692,44.7885,44.845,133821.0
2017-06-27 10:20:00,55.56,55.59,55.51,55.51,211058.0,44.8531,44.8773,44.8127,44.8127,211058.0
2017-06-27 10:30:00,55.51,55.59,55.51,55.57,147533.0,44.8127,44.8773,44.8127,44.8611,147533.0
2017-06-27 10:40:00,55.58,55.62,55.57,55.59,178475.0,44.8692,44.9015,44.8611,44.8773,178475.0
2017-06-27 10:50:00,55.59,55.62,55.57,55.57,67691.0,44.8773,44.9015,44.8611,44.8611,67691.0
2017-06-27 11:00:00,55.57,55.58,55.52,55.53,104391.0,44.8611,44.8692,44.8208,44.8288,104391.0
2017-06-27 11:10:00,55.53,55.54,55.5,55.52,58485.0,44.8288,44.8369,44.8046,44.8208,58485.0
2017-06-27 11:20:00,55.51,55.53,55.49,55.51,76259.0,44.8127,44.8288,44.7965,44.8127,76259.0
2017-06-27 11:30:00,55.51,55.51,55.47,55.51,118626.0,44.8127,44.8127,44.7804,44.8127,118626.0
2017-06-27 11:40:00,55.51,55.53,55.5,55.51,61450.0,44.8127,44.8288,44.8046,44.8127,61450.0
2017-06-27 11:50:00,55.51,55.52,55.44,55.47,110044.0,44.8127,44.8208,44.7562,44.7804,110044.0
2017-06-27 12:00:00,55.47,55.49,55.45,55.49,127486.0,44.7804,44.7965,44.7643,44.7965,127486.0
2017-06-27 12:10:00,55.49,55.49,55.44,55.44,57587.0,44.7965,44.7965,44.7562,44.7562,57587.0
2017-06-27 12:20:00,55.45,55.47,55.44,55.46,57486.0,44.7643,44.7804,44.7562,44.7723,57486.0
2017-06-27 12:30:00,55.46,55.46,55.41,55.43,91748.0,44.7723,44.7723,44.732,44.7481,91748.0
2017-06-27 12:40:00,55.43,55.44,55.41,55.42,67151.0,44.7481,44.7562,44.732,44.74,67151.0
2017-06-27 12:50:00,55.41,55.43,55.4,55.42,211914.0,44.732,44.7481,44.7239,44.74,211914.0
2017-06-27 13:00:00,55.42,55.43,55.36,55.38,68380.0,44.74,44.7481,44.6916,44.7077,68380.0
2017-06-27 13:10:00,55.38,55.42,55.36,55.41,206696.0,44.7077,44.74,44.6916,44.732,206696.0
2017-06-27 13:20:00,55.41,55.42,55.36,55.37,71369.0,44.732,44.74,44.6916,44.6997,71369.0
2017-06-27 13:30:00,55.36,55.39,55.25,55.28,256640.0,44.6916,44.7158,44.6028,44.627,256640.0
2017-06-27 13:40:00,55.28,55.29,55.24,55.28,397428.0,44.627,44.6351,44.5947,44.627,397428.0
2017-06-27 13:50:00,55.28,55.31,55.27,55.28,234227.0,44.627,44.6512,44.6189,44.627,234227.0
2017-06-27 14:00:00,55.28,55.29,55.24,55.26,233703.0,44.627,44.6351,44.5947,44.6109,233703.0
2017-06-27 14:10:00,55.25,55.35,55.25,55.34,292343.0,44.6028,44.6835,44.6028,44.6755,292343.0
2017-06-27 14:20:00,55.34,55.36,55.3,55.34,110251.0,44.6755,44.6916,44.6432,44.6755,110251.0
2017-06-27 14:30:00,55.34,55.34,55.3,55.31,112732.0,44.6755,44.6755,44.6432,44.6512,112732.0
2017-06-27 14:40:00,55.31,55.34,55.3,55.31,106215.0,44.6512,44.6755,44.6432,44.6512,106215.0
2017-06-27 14:50:00,55.31,55.36,55.31,55.34,232364.0,44.6512,44.6916,44.6512,44.6755,232364.0
2017-06-27 15:00:00,55.34,55.35,55.3,55.34,108477.0,44.6755,44.6835,44.6432,44.6755,108477.0
2017-06-27 15:10:00,55.33,55.35,55.3,55.31,115322.0,44.6674,44.6835,44.6432,44.6512,115322.0
2017-06-27 15:20:00,55.31,55.33,55.3,55.33,193876.0,44.6512,44.6674,44.6432,44.6674,193876.0
2017-06-27 15:30:00,55.33,55.33,55.3,55.32,241901.0,44.6674,44.6674,44.6432,44.6593,241901.0
2017-06-27 15:40:00,55.32,55.34,55.29,55.3,403872.0,44.6593,44.6755,44.6351,44.6432,403872.0
2017-06-27 15:50:00,55.3,55.3,55.22,55.23,1433599.0,44.6432,44.6432,44.5786,44.5867,1433599.0
2017-06-28 09:30:00,55.56,55.64,55.44,55.5,504185.0,44.8531,44.9176,44.7562,44.8046,504185.0
2017-06-28 09:40:00,55.5,55.52,55.44,55.47,194639.0,44.8046,44.8208,44.7562,44.7804,194639.0
2017-06-28 09:50:00,55.47,55.5,55.42,55.47,278184.0,44.7804,44.8046,44.74,44.7804,278184.0
2017-06-28 10:00:00,55.46,55.58,55.45,55.58,292718.0,44.7723,44.8692,44.7643,44.8692,292718.0
2017-06-28 10:10:00,55.57,55.58,55.54,55.54,182939.0,44.8611,44.8692,44.8369,44.8369,182939.0
2017-06-28 10:20:00,55.54,55.59,55.53,55.59,150875.0,44.8369,44.8773,44.8288,44.8773,150875.0
2017-06-28 10:30:00,55.58,55.61,55.53,55.54,271920.0,44.8692,44.8934,44.8288,44.8369,271920.0
2017-06-28 10:40:00,55.54,55.63,55.53,55.61,137928.0,44.8369,44.9096,44.8288,44.8934,137928.0
2017-06-28 10:50:00,55.61,55.62,55.58,55.6,103171.0,44.8934,44.9015,44.8692,44.8853,103171.0
2017-06-28 11:00:00,55.59,55.61,55.58,55.59,84762.0,44.8773,44.8934,44.8692,44.8773,84762.0
2017-06-28 11:10:00,55.59,55.6,55.56,55.59,123283.0,44.8773,44.8853,44.8531,44.8773,123283.0
2017-06-28 11:20:00,55.58,55.6,55.57,55.58,67898.0,44.8692,44.8853,44.8611,44.8692,67898.0
2017-06-28 11:30:00,55.59,55.61,55.57,55.57,63452.0,44.8773,44.8934,44.8611,44.8611,63452.0
2017-06-28 11:40:00,55.57,55.62,55.57,55.62,56379.0,44.8611,44.9015,44.8611,44.9015,56379.0
2017-06-28 11:50:00,55.63,55.67,55.63,55.66,120261.0,44.9096,44.9419,44.9096,44.9338,120261.0
2017-06-28 12:00:00,55.65,55.65,55.61,55.62,145337.0,44.9257,44.9257,44.8934,44.9015,145337.0
2017-06-28 12:10:00,55.61,55.63,55.58,55.59,547786.0,44.8934,44.9096,44.8692,44.8773,547786.0
2017-06-28 12:20:00,55.58,55.59,55.53,55.55,249288.0,44.8692,44.8773,44.8288,44.845,249288.0
2017-06-28 12:30:00,55.55,55.58,55.54,55.57,134264.0,44.845,44.8692,44.8369,44.8611,134264.0
2017-06-28 12:40:00,55.57,55.57,55.54,55.57,51676.0,44.8611,44.8611,44.8369,44.8611,51676.0
2017-06-28 12:50:00,55.57,55.59,55.56,55.58,149028.0,44.8611,44.8773,44.8531,44.8692,149028.0
2017-06-28 13:00:00,55.58,55.6,55.57,55.58,71530.0,44.8692,44.8853,44.8611,44.8692,71530.0
2017-06-28 13:10:00,55.59,55.6,55.56,55.57,30191.0,44.8773,44.8853,44.8531,44.8611,30191.0
2017-06-28 13:20:00,55.57,55.59,55.56,55.58,134857.0,44.8611,44.8773,44.8531,44.8692,134857.0
2017-06-28 13:30:00,55.58,55.6,55.56,55.6,53887.0,44.8692,44.8853,44.8531,44.8853,53887.0
2017-06-28 13:40:00,55.59,55.61,55.57,55.59,120550.0,44.8773,44.8934,44.8611,44.8773,120550.0
2017-06-28 13:50:00,55.6,55.6,55.56,55.57,137525.0,44.8853,44.8853,44.8531,44.8611,137525.0
2017-06-28 14:00:00,55.57,55.59,55.56,55.59,81074.0,44.8611,44.8773,44.8531,44.8773,81074.0
2017-06-28 14:10:00,55.59,55.6,55.55,55.58,230616.0,44.8773,44.8853,44.845,44.8692,230616.0
2017-06-28 14:20:00,55.58,55.61,55.58,55.6,124469.0,44.8692,44.8934,44.8692,44.8853,124469.0
2017-06-28 14:30:00,55.6,55.61,55.55,55.59,93524.0,44.8853,44.8934,44.845,44.8773,93524.0
2017-06-28 14:40:00,55.59,55.6,55.57,55.57,90941.0,44.8773,44.8853,44.8611,44.8611,90941.0
2017-06-28 14:50:00,55.57,55.58,55.52,55.53,216541.0,44.8611,44.8692,44.8208,44.8288,216541.0
2017-06-28 15:00:00,55.54,55.57,55.53,55.54,75302.0,44.8369,44.8611,44.8288,44.8369,75302.0
2017-06-28 15:10:00,55.54,55.56,55.54,55.56,68197.0,44.8369,44.8531,44.8369,44.8531,68197.0
2017-06-28 15:20:00,55.56,55.56,55.51,55.53,204325.0,44.8531,44.8531,44.8127,44.8288,204325.0
2017-06-28 15:30:00,55.53,55.54,55.48,55.49,191848.0,44.8288,44.8369,44.7885,44.7965,191848.0
2017-06-28 15:40:00,55.48,55.49,55.46,55.47,358109.0,44.7885,44.7965,44.7723,44.7804,358109.0
2017-06-28 15:50:00,55.48,55.5,55.41,55.44,2581564.0,44.7885,44.8046,44.732,44.7562,2581564.0
2017-06-29 09:30:00,55.36,55.51,55.24,55.24,1071031.0,44.6916,44.8127,44.5947,44.5947,1071031.0
2017-06-29 09:40:00,55.24,55.27,55.1,55.18,882529.0,44.5947,44.6189,44.4817,44.5463,882529.0
2017-06-29 09:50:00,55.19,55.2,55.1,55.15,329448.0,44.5544,44.5624,44.4817,44.5221,329448.0
2017-06-29 10:00:00,55.15,55.24,55.14,55.23,414791.0,44.5221,44.5947,44.514,44.5867,414791.0
2017-06-29 10:10:00,55.23,55.25,55.14,55.16,346961.0,44.5867,44.6028,44.514,44.5301,346961.0
2017-06-29 10:20:00,55.16,55.16,55.01,55.1,682654.0,44.5301,44.5301,44.409,44.4817,682654.0
2017-06-29 10:30:00,55.1,55.11,55.05,55.1,219411.0,44.4817,44.4898,44.4413,44.4817,219411.0
2017-06-29 10:40:00,55.1,55.18,55.09,55.12,1043317.0,44.4817,44.5463,44.4736,44.4978,1043317.0
2017-06-29 10:50:00,55.12,55.13,55.08,55.13,334207.0,44.4978,44.5059,44.4656,44.5059,334207.0
2017-06-29 11:00:00,55.12,55.14,55.05,55.08,377525.0,44.4978,44.514,44.4413,44.4656,377525.0
2017-06-29 11:10:00,55.07,55.08,54.99,55.01,577428.0,44.4575,44.4656,44.3929,44.409,577428.0
2017-06-29 11:20:00,55.01,55.04,54.97,55.0,379067.0,44.409,44.4333,44.3768,44.401,379067.0
2017-06-29 11:30:00,55.0,55.06,54.95,55.0,709335.0,44.401,44.4494,44.3606,44.401,709335.0
2017-06-29 11:40:00,55.0,55.03,54.95,54.99,409643.0,44.401,44.4252,44.3606,44.3929,409643.0
2017-06-29 11:50:00,54.99,54.99,54.89,54.92,217547.0,44.3929,44.3929,44.3122,44.3364,217547.0
2017-06-29 12:00:00,54.92,54.95,54.88,54.88,322460.0,44.3364,44.3606,44.3041,44.3041,322460.0
2017-06-29 12:10:00,54.89,54.92,54.85,54.87,320538.0,44.3122,44.3364,44.2799,44.296,320538.0
2017-06-29 12:20:00,54.87,54.89,54.86,54.89,129375.0,44.296,44.3122,44.288,44.3122,129375.0
2017-06-29 12:30:00,54.9,54.97,54.9,54.94,161481.0,44.3202,44.3768,44.3202,44.3525,161481.0
2017-06-29 12:40:00,54.94,54.94,54.9,54.91,396051.0,44.3525,44.3525,44.3202,44.3283,396051.0
2017-06-29 12:50:00,54.9,54.92,54.86,54.87,286673.0,44.3202,44.3364,44.288,44.296,286673.0
2017-06-29 13:00:00,54.87,54.91,54.78,54.8,218863.0,44.296,44.3283,44.2234,44.2395,218863.0
2017-06-29 13:10:00,54.8,54.8,54.72,54.76,229815.0,44.2395,44.2395,44.1749,44.2072,229815.0
2017-06-29 13:20:00,54.75,54.76,54.64,54.67,344232.0,44.1992,44.2072,44.1103,44.1346,344232.0
2017-06-29 13:30:00,54.67,54.82,54.67,54.77,514298.0,44.1346,44.2557,44.1346,44.2153,514298.0
2017-06-29 13:40:00,54.78,54.8,54.74,54.8,222079.0,44.2234,44.2395,44.1911,44.2395,222079.0
2017-06-29 13:50:00,54.8,54.83,54.78,54.79,321295.0,44.2395,44.2637,44.2234,44.2314,321295.0
2017-06-29 14:00:00,54.79,54.83,54.77,54.8,207513.0,44.2314,44.2637,44.2153,44.2395,207513.0
2017-06-29 14:10:00,54.81,54.86,54.79,54.84,276141.0,44.2476,44.288,44.2314,44.2718,276141.0
2017-06-29 14:20:00,54.85,54.87,54.8,54.86,206522.0,44.2799,44.296,44.2395,44.288,206522.0
2017-06-29 14:30:00,54.86,54.89,54.84,54.88,152214.0,44.288,44.3122,44.2718,44.3041,152214.0
2017-06-29 14:40:00,54.88,54.89,54.85,54.85,148167.0,44.3041,44.3122,44.2799,44.2799,148167.0
2017-06-29 14:50:00,54.86,54.9,54.84,54.89,385290.0,44.288,44.3202,44.2718,44.3122,385290.0
2017-06-29 15:00:00,54.89,54.93,54.88,54.91,331915.0,44.3122,44.3445,44.3041,44.3283,331915.0
2017-06-29 15:10:00,54.91,54.91,54.83,54.91,454601.0,44.3283,44.3283,44.2637,44.3283,454601.0
2017-06-29 15:20:00,54.91,54.91,54.82,54.84,447476.0,44.3283,44.3283,44.2557,44.2718,447476.0
2017-06-29 15:30:00,54.84,54.93,54.84,54.91,429583.0,44.2718,44.3445,44.2718,44.3283,429583.0
2017-06-29 15:40:00,54.91,54.92,54.81,54.81,1047160.0,44.3283,44.3364,44.2476,44.2476,1047160.0
2017-06-29 15:50:00,54.81,54.87,54.81,54.84,1628576.0,44.2476,44.296,44.2476,44.2718,1628576.0
2017-06-30 09:30:00,55.05,55.11,54.87,55.06,447998.0,44.4413,44.4898,44.296,44.4494,447998.0
2017-06-30 09:40:00,55.07,55.09,54.99,55.04,392691.0,44.4575,44.4736,44.3929,44.4333,392691.0
2017-06-30 09:50:00,55.03,55.05,54.98,54.99,271919.0,44.4252,44.4413,44.3848,44.3929,271919.0
2017-06-30 10:00:00,54.99,55.0,54.92,55.0,240234.0,44.3929,44.401,44.3364,44.401,240234.0
2017-06-30 10:10:00,55.0,55.02,54.96,55.0,129714.0,44.401,44.4171,44.3687,44.401,129714.0
2017-06-30 10:20:00,55.01,55.03,54.95,54.98,308272.0,44.409,44.4252,44.3606,44.3848,308272.0
2017-06-30 10:30:00,54.99,55.02,54.97,55.0,178667.0,44.3929,44.4171,44.3768,44.401,178667.0
2017-06-30 10:40:00,54.99,55.04,54.99,54.99,96263.0,44.3929,44.4333,44.3929,44.3929,96263.0
2017-06-30 10:50:00,54.99,55.01,54.97,55.0,69411.0,44.3929,44.409,44.3768,44.401,69411.0
2017-06-30 11:00:00,55.0,55.05,55.0,55.04,101624.0,44.401,44.4413,44.401,44.4333,101624.0
2017-06-30 11:10:00,55.05,55.05,55.01,55.01,151051.0,44.4413,44.4413,44.409,44.409,151051.0
2017-06-30 11:20:00,55.01,55.04,54.96,54.98,154741.0,44.409,44.4333,44.3687,44.3848,154741.0
2017-06-30 11:30:00,54.97,54.97,54.95,54.97,115366.0,44.3768,44.3768,44.3606,44.3768,115366.0
2017-06-30 11:40:00,54.97,55.0,54.95,55.0,84028.0,44.3768,44.401,44.3606,44.401,84028.0
2017-06-30 11:50:00,55.0,55.03,55.0,55.01,49448.0,44.401,44.4252,44.401,44.409,49448.0
2017-06-30 12:00:00,55.01,55.03,54.98,55.03,36654.0,44.409,44.4252,44.3848,44.4252,36654.0
2017-06-30 12:10:00,55.02,55.06,55.02,55.05,91469.0,44.4171,44.4494,44.4171,44.4413,91469.0
2017-06-30 12:20:00,55.04,55.05,55.01,55.01,55895.0,44.4333,44.4413,44.409,44.409,55895.0
2017-06-30 12:30:00,55.02,55.04,55.01,55.02,46463.0,44.4171,44.4333,44.409,44.4171,46463.0
2017-06-30 12:40:00,55.02,55.03,54.98,54.98,38256.0,44.4171,44.4252,44.3848,44.3848,38256.0
2017-06-30 12:50:00,54.99,55.01,54.98,55.01,102329.0,44.3929,44.409,44.3848,44.409,102329.0
2017-06-30 13:00:00,55.0,55.01,54.99,55.01,46948.0,44.401,44.409,44.3929,44.409,46948.0
2017-06-30 13:10:00,55.02,55.02,55.0,55.02,56762.0,44.4171,44.4171,44.401,44.4171,56762.0
2017-06-30 13:20:00,55.02,55.02,54.99,55.01,75581.0,44.4171,44.4171,44.3929,44.409,75581.0
2017-06-30 13:30:00,55.02,55.02,54.98,55.0,52999.0,44.4171,44.4171,44.3848,44.401,52999.0
2017-06-30 13:40:00,55.0,55.01,54.98,55.01,74545.0,44.401,44.409,44.3848,44.409,74545.0
2017-06-30 13:50:00,55.01,55.02,55.0,55.02,58997.0,44.409,44.4171,44.401,44.4171,58997.0
2017-06-30 14:00:00,55.01,55.07,55.0,55.07,88230.0,44.409,44.4575,44.401,44.4575,88230.0
2017-06-30 14:10:00,55.07,55.1,55.06,55.08,75824.0,44.4575,44.4817,44.4494,44.4656,75824.0
2017-06-30 14:20:00,55.08,55.09,55.06,55.07,121370.0,44.4656,44.4736,44.4494,44.4575,121370.0
2017-06-30 14:30:00,55.07,55.08,55.03,55.05,96826.0,44.4575,44.4656,44.4252,44.4413,96826.0
2017-06-30 14:40:00,55.05,55.08,55.04,55.08,130960.0,44.4413,44.4656,44.4333,44.4656,130960.0
2017-06-30 14:50:00,55.07,55.08,55.05,55.05,360823.0,44.4575,44.4656,44.4413,44.4413,360823.0
2017-06-30 15:00:00,55.05,55.07,55.05,55.05,180783.0,44.4413,44.4575,44.4413,44.4413,180783.0
2017-06-30 15:10:00,55.05,55.06,55.02,55.05,163208.0,44.4413,44.4494,44.4171,44.4413,163208.0
2017-06-30 15:20:00,55.05,55.09,55.04,55.08,272837.0,44.4413,44.4736,44.4333,44.4656,272837.0
2017-06-30 15:30:00,55.08,55.08,55.05,55.06,251552.0,44.4656,44.4656,44.4413,44.4494,251552.0
2017-06-30 15:40:00,55.06,55.15,55.05,55.12,531218.0,44.4494,44.5221,44.4413,44.4978,531218.0
2017-06-30 15:50:00,55.12,55.13,54.94,54.95,2733921.0,44.4978,44.5059,44.3525,44.3606,2733921.0
2017-07-03 09:30:00,54.98,55.21,54.98,55.07,236531.0,44.3848,44.5705,44.3848,44.4575,236531.0
2017-07-03 09:40:00,55.07,55.17,55.05,55.16,311612.0,44.4575,44.5382,44.4413,44.5301,311612.0
2017-07-03 09:50:00,55.16,55.16,55.09,55.12,112388.0,44.5301,44.5301,44.4736,44.4978,112388.0
2017-07-03 10:00:00,55.12,55.15,55.03,55.09,249986.0,44.4978,44.5221,44.4252,44.4736,249986.0
2017-07-03 10:10:00,55.08,55.13,55.03,55.03,184598.0,44.4656,44.5059,44.4252,44.4252,184598.0
2017-07-03 10:20:00,55.03,55.05,55.0,55.01,89765.0,44.4252,44.4413,44.401,44.409,89765.0
2017-07-03 10:30:00,55.01,55.07,55.01,55.01,115704.0,44.409,44.4575,44.409,44.409,115704.0
2017-07-03 10:40:00,55.01,55.05,54.99,55.04,239907.0,44.409,44.4413,44.3929,44.4333,239907.0
2017-07-03 10:50:00,55.05,55.08,55.03,55.05,122175.0,44.4413,44.4656,44.4252,44.4413,122175.0
2017-07-03 11:00:00,55.03,55.1,55.02,55.05,264471.0,44.4252,44.4817,44.4171,44.4413,264471.0
2017-07-03 11:10:00,55.05,55.07,54.96,54.97,100136.0,44.4413,44.4575,44.3687,44.3768,100136.0
2017-07-03 11:20:00,54.95,54.98,54.91,54.92,140138.0,44.3606,44.3848,44.3283,44.3364,140138.0
2017-07-03 11:30:00,54.92,54.97,54.91,54.91,203917.0,44.3364,44.3768,44.3283,44.3283,203917.0
2017-07-03 11:40:00,54.91,54.93,54.88,54.93,246134.0,44.3283,44.3445,44.3041,44.3445,246134.0
2017-07-03 11:50:00,54.93,55.0,54.92,55.0,66044.0,44.3445,44.401,44.3364,44.401,66044.0
2017-07-03 12:00:00,55.0,55.0,54.92,54.96,133529.0,44.401,44.401,44.3364,44.3687,133529.0
2017-07-03 12:10:00,54.96,54.96,54.93,54.96,122783.0,44.3687,44.3687,44.3445,44.3687,122783.0
2017-07-03 12:20:00,54.96,54.97,54.93,54.95,116023.0,44.3687,44.3768,44.3445,44.3606,116023.0
2017-07-03 12:30:00,54.96,54.97,54.94,54.96,119894.0,44.3687,44.3768,44.3525,44.3687,119894.0
2017-07-03 12:40:00,54.96,54.98,54.95,54.97,135777.0,44.3687,44.3848,44.3606,44.3768,135777.0
2017-07-03 12:50:00,54.97,55.0,54.87,54.87,977889.0,44.3768,44.401,44.296,44.296,977889.0
2017-07-05 09:30:00,54.88,54.94,54.86,54.87,487492.0,44.3041,44.3525,44.288,44.296,487492.0
2017-07-05 09:40:00,54.88,54.94,54.82,54.84,242115.0,44.3041,44.3525,44.2557,44.2718,242115.0
2017-07-05 09:50:00,54.83,54.89,54.8,54.89,238953.0,44.2637,44.3122,44.2395,44.3122,238953.0
2017-07-05 10:00:00,54.89,54.98,54.88,54.96,298680.0,44.3122,44.3848,44.3041,44.3687,298680.0
2017-07-05 10:10:00,54.97,54.97,54.91,54.93,112587.0,44.3768,44.3768,44.3283,44.3445,112587.0
2017-07-05 10:20:00,54.94,54.96,54.92,54.95,267356.0,44.3525,44.3687,44.3364,44.3606,267356.0
2017-07-05 10:30:00,54.95,55.0,54.93,54.95,202751.0,44.3606,44.401,44.3445,44.3606,202751.0
2017-07-05 10:40:00,54.95,54.97,54.92,54.95,104777.0,44.3606,44.3768,44.3364,44.3606,104777.0
2017-07-05 10:50:00,54.95,54.99,54.92,54.94,189955.0,44.3606,44.3929,44.3364,44.3525,189955.0
2017-07-05 11:00:00,54.95,54.98,54.94,54.96,346954.0,44.3606,44.3848,44.3525,44.3687,346954.0
2017-07-05 11:10:00,54.97,54.99,54.94,54.98,100319.0,44.3768,44.3929,44.3525,44.3848,100319.0
2017-07-05 11:20:00,54.98,55.0,54.96,54.97,150710.0,44.3848,44.401,44.3687,44.3768,150710.0
2017-07-05 11:30:00,54.97,54.98,54.94,54.96,212960.0,44.3768,44.3848,44.3525,44.3687,212960.0
2017-07-05 11:40:00,54.96,54.97,54.86,54.86,258236.0,44.3687,44.3768,44.288,44.288,258236.0
2017-07-05 11:50:00,54.87,54.9,54.86,54.88,156265.0,44.296,44.3202,44.288,44.3041,156265.0
2017-07-05 12:00:00,54.88,54.89,54.84,54.85,78066.0,44.3041,44.3122,44.2718,44.2799,78066.0
2017-07-05 12:10:00,54.86,54.88,54.83,54.87,154984.0,44.288,44.3041,44.2637,44.296,154984.0
2017-07-05 12:20:00,54.88,54.88,54.85,54.87,35876.0,44.3041,44.3041,44.2799,44.296,35876.0
2017-07-05 12:30:00,54.87,54.87,54.83,54.85,158544.0,44.296,44.296,44.2637,44.2799,158544.0
2017-07-05 12:40:00,54.85,54.87,54.84,54.86,81397.0,44.2799,44.296,44.2718,44.288,81397.0
2017-07-05 12:50:00,54.86,54.87,54.84,54.87,99954.0,44.288,44.296,44.2718,44.296,99954.0
2017-07-05 13:00:00,54.87,54.88,54.84,54.85,78941.0,44.296,44.3041,44.2718,44.2799,78941.0
2017-07-05 13:10:00,54.84,54.85,54.81,54.83,378292.0,44.2718,44.2799,44.2476,44.2637,378292.0
2017-07-05 13:20:00,54.84,54.86,54.83,54.85,112576.0,44.2718,44.288,44.2637,44.2799,112576.0
2017-07-05 13:30:00,54.85,54.87,54.84,54.85,77160.0,44.2799,44.296,44.2718,44.2799,77160.0
2017-07-05 13:40:00,54.85,54.86,54.82,54.82,161491.0,44.2799,44.288,44.2557,44.2557,161491.0
2017-07-05 13:50:00,54.82,54.83,54.8,54.83,494480.0,44.2557,44.2637,44.2395,44.2637,494480.0
2017-07-05 14:00:00,54.83,54.86,54.79,54.8,258595.0,44.2637,44.288,44.2314,44.2395,258595.0
2017-07-05 14:10:00,54.8,54.84,54.8,54.82,137820.0,44.2395,44.2718,44.2395,44.2557,137820.0
2017-07-05 14:20:00,54.82,54.88,54.81,54.88,106659.0,44.2557,44.3041,44.2476,44.3041,106659.0
2017-07-05 14:30:00,54.87,54.89,54.83,54.85,165040.0,44.296,44.3122,44.2637,44.2799,165040.0
2017-07-05 14:40:00,54.85,54.87,54.81,54.83,133116.0,44.2799,44.296,44.2476,44.2637,133116.0
2017-07-05 14:50:00,54.83,54.84,54.8,54.82,407866.0,44.2637,44.2718,44.2395,44.2557,407866.0
2017-07-05 15:00:00,54.82,54.83,54.8,54.81,138696.0,44.2557,44.2637,44.2395,44.2476,138696.0
2017-07-05 15:10:00,54.81,54.85,54.8,54.85,122052.0,44.2476,44.2799,44.2395,44.2799,122052.0
2017-07-05 15:20:00,54.84,54.87,54.83,54.84,131898.0,44.2718,44.296,44.2637,44.2718,131898.0
2017-07-05 15:30:00,54.85,54.86,54.83,54.84,269464.0,44.2799,44.288,44.2637,44.2718,269464.0
2017-07-05 15:40:00,54.84,54.89,54.83,54.86,427341.0,44.2718,44.3122,44.2637,44.288,427341.0
2017-07-05 15:50:00,54.86,54.88,54.81,54.84,1461135.0,44.288,44.3041,44.2476,44.2718,1461135.0
2017-07-06 09:30:00,54.66,54.83,54.66,54.72,516085.0,44.1265,44.2637,44.1265,44.1749,516085.0
2017-07-06 09:40:00,54.71,54.78,54.68,54.73,178996.0,44.1669,44.2234,44.1426,44.183,178996.0
2017-07-06 09:50:00,54.73,54.77,54.66,54.67,209124.0,44.183,44.2153,44.1265,44.1346,209124.0
2017-07-06 10:00:00,54.67,54.71,54.6,54.63,429280.0,44.1346,44.1669,44.0781,44.1023,429280.0
2017-07-06 10:10:00,54.63,54.67,54.59,54.63,373010.0,44.1023,44.1346,44.07,44.1023,373010.0
2017-07-06 10:20:00,54.63,54.64,54.57,54.61,343400.0,44.1023,44.1103,44.0538,44.0861,343400.0
2017-07-06 10:30:00,54.6,54.68,54.58,54.68,106591.0,44.0781,44.1426,44.0619,44.1426,106591.0
2017-07-06 10:40:00,54.68,54.73,54.67,54.71,109388.0,44.1426,44.183,44.1346,44.1669,109388.0
2017-07-06 10:50:00,54.71,54.71,54.66,54.66,77303.0,44.1669,44.1669,44.1265,44.1265,77303.0
2017-07-06 11:00:00,54.67,54.68,54.64,54.66,158701.0,44.1346,44.1426,44.1103,44.1265,158701.0
2017-07-06 11:10:00,54.66,54.69,54.64,54.65,171412.0,44.1265,44.1507,44.1103,44.1184,171412.0
2017-07-06 11:20:00,54.65,54.69,54.63,54.67,233025.0,44.1184,44.1507,44.1023,44.1346,233025.0
2017-07-06 11:30:00,54.68,54.7,54.65,54.7,63005.0,44.1426,44.1588,44.1184,44.1588,63005.0
2017-07-06 11:40:00,54.7,54.7,54.67,54.69,63641.0,44.1588,44.1588,44.1346,44.1507,63641.0
2017-07-06 11:50:00,54.69,54.71,54.66,54.69,211249.0,44.1507,44.1669,44.1265,44.1507,211249.0
2017-07-06 12:00:00,54.69,54.71,54.67,54.69,115143.0,44.1507,44.1669,44.1346,44.1507,115143.0
2017-07-06 12:10:00,54.7,54.71,54.68,54.69,86012.0,44.1588,44.1669,44.1426,44.1507,86012.0
2017-07-06 12:20:00,54.7,54.71,54.65,54.66,65022.0,44.1588,44.1669,44.1184,44.1265,65022.0
2017-07-06 12:30:00,54.65,54.68,54.64,54.65,343036.0,44.1184,44.1426,44.1103,44.1184,343036.0
2017-07-06 12:40:00,54.65,54.67,54.63,54.66,108785.0,44.1184,44.1346,44.1023,44.1265,108785.0
2017-07-06 12:50:00,54.66,54.67,54.64,54.67,91992.0,44.1265,44.1346,44.1103,44.1346,91992.0
2017-07-06 13:00:00,54.67,54.68,54.65,54.66,135307.0,44.1346,44.1426,44.1184,44.1265,135307.0
2017-07-06 13:10:00,54.66,54.68,54.65,54.68,90516.0,44.1265,44.1426,44.1184,44.1426,90516.0
2017-07-06 13:20:00,54.68,54.69,54.66,54.67,207428.0,44.1426,44.1507,44.1265,44.1346,207428.0
2017-07-06 13:30:00,54.68,54.69,54.65,54.66,67699.0,44.1426,44.1507,44.1184,44.1265,67699.0
2017-07-06 13:40:00,54.65,54.66,54.61,54.64,72626.0,44.1184,44.1265,44.0861,44.1103,72626.0
2017-07-06 13:50:00,54.64,54.67,54.63,54.66,48915.0,44.1103,44.1346,44.1023,44.1265,48915.0
2017-07-06 14:00:00,54.66,54.66,54.62,54.64,69873.0,44.1265,44.1265,44.0942,44.1103,69873.0
2017-07-06 14:10:00,54.64,54.65,54.6,54.61,121152.0,44.1103,44.1184,44.0781,44.0861,121152.0
2017-07-06 14:20:00,54.61,54.65,54.61,54.65,89924.0,44.0861,44.1184,44.0861,44.1184,89924.0
2017-07-06 14:30:00,54.65,54.65,54.61,54.62,73653.0,44.1184,44.1184,44.0861,44.0942,73653.0
2017-07-06 14:40:00,54.62,54.65,54.6,54.64,85031.0,44.0942,44.1184,44.0781,44.1103,85031.0
2017-07-06 14:50:00,54.64,54.65,54.62,54.63,63879.0,44.1103,44.1184,44.0942,44.1023,63879.0
2017-07-06 15:00:00,54.64,54.64,54.6,54.62,112607.0,44.1103,44.1103,44.0781,44.0942,112607.0
2017-07-06 15:10:00,54.62,54.62,54.58,54.6,119100.0,44.0942,44.0942,44.0619,44.0781,119100.0
2017-07-06 15:20:00,54.6,54.61,54.57,54.57,225505.0,44.0781,44.0861,44.0538,44.0538,225505.0
2017-07-06 15:30:00,54.58,54.59,54.55,54.57,232001.0,44.0619,44.07,44.0377,44.0538,232001.0
2017-07-06 15:40:00,54.57,54.59,54.53,54.57,572704.0,44.0538,44.07,44.0215,44.0538,572704.0
2017-07-06 15:50:00,54.57,54.6,54.53,54.55,1098456.0,44.0538,44.0781,44.0215,44.0377,1098456.0
2017-07-07 09:30:00,54.59,54.7,54.54,54.57,1046828.0,44.07,44.1588,44.0296,44.0538,1046828.0
2017-07-07 09:40:00,54.58,54.59,54.47,54.48,649179.0,44.0619,44.07,43.9731,43.9812,649179.0
2017-07-07 09:50:00,54.48,54.54,54.48,54.53,271866.0,43.9812,44.0296,43.9812,44.0215,271866.0
2017-07-07 10:00:00,54.53,54.56,54.51,54.54,128967.0,44.0215,44.0458,44.0054,44.0296,128967.0
2017-07-07 10:10:00,54.53,54.56,54.52,54.52,226501.0,44.0215,44.0458,44.0135,44.0135,226501.0
2017-07-07 10:20:00,54.52,54.59,54.5,54.59,629331.0,44.0135,44.07,43.9973,44.07,629331.0
2017-07-07 10:30:00,54.59,54.61,54.56,54.57,312317.0,44.07,44.0861,44.0458,44.0538,312317.0
2017-07-07 10:40:00,54.57,54.6,54.56,54.56,154729.0,44.0538,44.0781,44.0458,44.0458,154729.0
2017-07-07 10:50:00,54.57,54.57,54.52,54.52,100640.0,44.0538,44.0538,44.0135,44.0135,100640.0
2017-07-07 11:00:00,54.53,54.57,54.51,54.57,65556.0,44.0215,44.0538,44.0054,44.0538,65556.0
2017-07-07 11:10:00,54.57,54.62,54.57,54.6,127413.0,44.0538,44.0942,44.0538,44.0781,127413.0
2017-07-07 11:20:00,54.6,54.67,54.59,54.64,107950.0,44.0781,44.1346,44.07,44.1103,107950.0
2017-07-07 11:30:00,54.65,54.68,54.63,54.66,130049.0,44.1184,44.1426,44.1023,44.1265,130049.0
2017-07-07 11:40:00,54.66,54.66,54.63,54.64,109957.0,44.1265,44.1265,44.1023,44.1103,109957.0
2017-07-07 11:50:00,54.64,54.66,54.63,54.64,68212.0,44.1103,44.1265,44.1023,44.1103,68212.0
2017-07-07 12:00:00,54.65,54.66,54.61,54.62,83588.0,44.1184,44.1265,44.0861,44.0942,83588.0
2017-07-07 12:10:00,54.62,54.65,54.61,54.62,98137.0,44.0942,44.1184,44.0861,44.0942,98137.0
2017-07-07 12:20:00,54.63,54.65,54.62,54.63,103065.0,44.1023,44.1184,44.0942,44.1023,103065.0
2017-07-07 12:30:00,54.63,54.64,54.61,54.62,325873.0,44.1023,44.1103,44.0861,44.0942,325873.0
2017-07-07 12:40:00,54.62,54.64,54.61,54.61,77328.0,44.0942,44.1103,44.0861,44.0861,77328.0
2017-07-07 12:50:00,54.61,54.64,54.61,54.63,25115.0,44.0861,44.1103,44.0861,44.1023,25115.0
2017-07-07 13:00:00,54.64,54.65,54.54,54.54,186109.0,44.1103,44.1184,44.0296,44.0296,186109.0
2017-07-07 13:10:00,54.54,54.54,54.5,54.5,64255.0,44.0296,44.0296,43.9973,43.9973,64255.0
2017-07-07 13:20:00,54.5,54.51,54.45,54.46,233469.0,43.9973,44.0054,43.957,43.965,233469.0
2017-07-07 13:30:00,54.47,54.48,54.44,54.45,100979.0,43.9731,43.9812,43.9489,43.957,100979.0
2017-07-07 13:40:00,54.44,54.45,54.39,54.39,71874.0,43.9489,43.957,43.9085,43.9085,71874.0
2017-07-07 13:50:00,54.39,54.41,54.36,54.38,84627.0,43.9085,43.9247,43.8843,43.9005,84627.0
2017-07-07 14:00:00,54.39,54.44,54.38,54.44,109038.0,43.9085,43.9489,43.9005,43.9489,109038.0
2017-07-07 14:10:00,54.44,54.48,54.42,54.48,89802.0,43.9489,43.9812,43.9327,43.9812,89802.0
2017-07-07 14:20:00,54.48,54.5,54.47,54.48,55906.0,43.9812,43.9973,43.9731,43.9812,55906.0
2017-07-07 14:30:00,54.47,54.5,54.47,54.48,51372.0,43.9731,43.9973,43.9731,43.9812,51372.0
2017-07-07 14:40:00,54.48,54.51,54.48,54.49,72243.0,43.9812,44.0054,43.9812,43.9893,72243.0
2017-07-07 14:50:00,54.49,54.49,54.47,54.48,85234.0,43.9893,43.9893,43.9731,43.9812,85234.0
2017-07-07 15:00:00,54.47,54.53,54.47,54.53,198047.0,43.9731,44.0215,43.9731,44.0215,198047.0
2017-07-07 15:10:00,54.53,54.54,54.51,54.53,157675.0,44.0215,44.0296,44.0054,44.0215,157675.0
2017-07-07 15:20:00,54.53,54.56,54.51,54.54,147658.0,44.0215,44.0458,44.0054,44.0296,147658.0
2017-07-07 15:30:00,54.53,54.54,54.51,54.52,232383.0,44.0215,44.0296,44.0054,44.0135,232383.0
2017-07-07 15:40:00,54.52,54.57,54.51,54.54,335630.0,44.0135,44.0538,44.0054,44.0296,335630.0
2017-07-07 15:50:00,54.55,54.55,54.48,54.5,1054572.0,44.0377,44.0377,43.9812,43.9973,1054572.0
2017-07-10 09:30:00,54.56,54.56,54.46,54.48,280406.0,44.0458,44.0458,43.965,43.9812,280406.0
2017-07-10 09:40:00,54.48,54.49,54.43,54.45,268140.0,43.9812,43.9893,43.9408,43.957,268140.0
2017-07-10 09:50:00,54.44,54.45,54.41,54.42,116346.0,43.9489,43.957,43.9247,43.9327,116346.0
2017-07-10 10:00:00,54.42,54.5,54.41,54.49,49860.0,43.9327,43.9973,43.9247,43.9893,49860.0
2017-07-10 10:10:00,54.49,54.5,54.44,54.45,118095.0,43.9893,43.9973,43.9489,43.957,118095.0
2017-07-10 10:20:00,54.44,54.46,54.43,54.46,74628.0,43.9489,43.965,43.9408,43.965,74628.0
2017-07-10 10:30:00,54.46,54.47,54.42,54.43,176359.0,43.965,43.9731,43.9327,43.9408,176359.0
2017-07-10 10:40:00,54.43,54.45,54.43,54.44,191600.0,43.9408,43.957,43.9408,43.9489,191600.0
2017-07-10 10:50:00,54.45,54.48,54.44,54.48,84598.0,43.957,43.9812,43.9489,43.9812,84598.0
2017-07-10 11:00:00,54.48,54.51,54.46,54.47,94055.0,43.9812,44.0054,43.965,43.9731,94055.0
2017-07-10 11:10:00,54.48,54.48,54.45,54.47,49207.0,43.9812,43.9812,43.957,43.9731,49207.0
2017-07-10 11:20:00,54.46,54.49,54.45,54.46,93717.0,43.965,43.9893,43.957,43.965,93717.0
2017-07-10 11:30:00,54.46,54.48,54.45,54.46,62277.0,43.965,43.9812,43.957,43.965,62277.0
2017-07-10 11:40:00,54.46,54.47,54.45,54.47,36574.0,43.965,43.9731,43.957,43.9731,36574.0
2017-07-10 11:50:00,54.47,54.49,54.45,54.47,86775.0,43.9731,43.9893,43.957,43.9731,86775.0
2017-07-10 12:00:00,54.47,54.48,54.44,54.45,70710.0,43.9731,43.9812,43.9489,43.957,70710.0
2017-07-10 12:10:00,54.45,54.46,54.41,54.42,120486.0,43.957,43.965,43.9247,43.9327,120486.0
2017-07-10 12:20:00,54.42,54.44,54.41,54.44,91055.0,43.9327,43.9489,43.9247,43.9489,91055.0
2017-07-10 12:30:00,54.44,54.45,54.4,54.41,65548.0,43.9489,43.957,43.9166,43.9247,65548.0
2017-07-10 12:40:00,54.41,54.42,54.34,54.35,755951.0,43.9247,43.9327,43.8682,43.8762,755951.0
2017-07-10 12:50:00,54.35,54.36,54.32,54.32,275592.0,43.8762,43.8843,43.852,43.852,275592.0
2017-07-10 13:00:00,54.33,54.35,54.32,54.34,66204.0,43.8601,43.8762,43.852,43.8682,66204.0
2017-07-10 13:10:00,54.34,54.37,54.33,54.35,87427.0,43.8682,43.8924,43.8601,43.8762,87427.0
2017-07-10 13:20:00,54.35,54.37,54.34,54.36,183482.0,43.8762,43.8924,43.8682,43.8843,183482.0
2017-07-10 13:30:00,54.36,54.36,54.29,54.29,201917.0,43.8843,43.8843,43.8278,43.8278,201917.0
2017-07-10 13:40:00,54.3,54.3,54.24,54.25,228610.0,43.8359,43.8359,43.7874,43.7955,228610.0
2017-07-10 13:50:00,54.25,54.26,54.21,54.21,254431.0,43.7955,43.8036,43.7632,43.7632,254431.0
2017-07-10 14:00:00,54.22,54.22,54.13,54.14,350732.0,43.7713,43.7713,43.6986,43.7067,350732.0
2017-07-10 14:10:00,54.15,54.15,54.1,54.11,290753.0,43.7148,43.7148,43.6744,43.6825,290753.0
2017-07-10 14:20:00,54.11,54.14,54.1,54.1,284720.0,43.6825,43.7067,43.6744,43.6744,284720.0
2017-07-10 14:30:00,54.1,54.1,54.06,54.07,223866.0,43.6744,43.6744,43.6421,43.6502,223866.0
2017-07-10 14:40:00,54.08,54.16,54.07,54.15,352761.0,43.6583,43.7229,43.6502,43.7148,352761.0
2017-07-10 14:50:00,54.16,54.19,54.15,54.17,226207.0,43.7229,43.7471,43.7148,43.7309,226207.0
2017-07-10 15:00:00,54.18,54.21,54.17,54.19,313754.0,43.739,43.7632,43.7309,43.7471,313754.0
2017-07-10 15:10:00,54.19,54.23,54.19,54.2,210039.0,43.7471,43.7794,43.7471,43.7551,210039.0
2017-07-10 15:20:00,54.2,54.22,54.2,54.2,180373.0,43.7551,43.7713,43.7551,43.7551,180373.0
2017-07-10 15:30:00,54.2,54.22,54.19,54.2,250482.0,43.7551,43.7713,43.7471,43.7551,250482.0
2017-07-10 15:40:00,54.19,54.24,54.18,54.2,987779.0,43.7471,43.7874,43.739,43.7551,987779.0
2017-07-10 15:50:00,54.19,54.2,54.13,54.14,820257.0,43.7471,43.7551,43.6986,43.7067,820257.0
2017-07-11 09:30:00,54.18,54.18,54.05,54.08,1280816.0,43.739,43.739,43.634,43.6583,1280816.0
2017-07-11 09:40:00,54.08,54.17,54.08,54.14,452743.0,43.6583,43.7309,43.6583,43.7067,452743.0
2017-07-11 09:50:00,54.14,54.2,54.12,54.13,357468.0,43.7067,43.7551,43.6906,43.6986,357468.0
2017-07-11 10:00:00,54.12,54.15,54.1,54.13,146267.0,43.6906,43.7148,43.6744,43.6986,146267.0
2017-07-11 10:10:00,54.12,54.15,54.11,54.14,155112.0,43.6906,43.7148,43.6825,43.7067,155112.0
2017-07-11 10:20:00,54.14,54.14,54.08,54.14,146286.0,43.7067,43.7067,43.6583,43.7067,146286.0
2017-07-11 10:30:00,54.13,54.13,54.07,54.08,193594.0,43.6986,43.6986,43.6502,43.6583,193594.0
2017-07-11 10:40:00,54.08,54.12,54.06,54.1,82015.0,43.6583,43.6906,43.6421,43.6744,82015.0
2017-07-11 10:50:00,54.1,54.11,54.08,54.08,124250.0,43.6744,43.6825,43.6583,43.6583,124250.0
2017-07-11 11:00:00,54.09,54.09,54.04,54.04,116418.0,43.6663,43.6663,43.626,43.626,116418.0
2017-07-11 11:10:00,54.05,54.05,53.98,53.98,218201.0,43.634,43.634,43.5775,43.5775,218201.0
2017-07-11 11:20:00,53.98,54.02,53.86,53.92,505265.0,43.5775,43.6098,43.4807,43.5291,505265.0
2017-07-11 11:30:00,53.92,53.99,53.92,53.98,202109.0,43.5291,43.5856,43.5291,43.5775,202109.0
2017-07-11 11:40:00,53.98,53.98,53.93,53.93,211740.0,43.5775,43.5775,43.5372,43.5372,211740.0
2017-07-11 11:50:00,53.94,53.97,53.93,53.96,302620.0,43.5452,43.5695,43.5372,43.5614,302620.0
2017-07-11 12:00:00,53.96,54.0,53.96,53.98,147588.0,43.5614,43.5937,43.5614,43.5775,147588.0
2017-07-11 12:10:00,53.98,54.0,53.94,53.95,138727.0,43.5775,43.5937,43.5452,43.5533,138727.0
2017-07-11 12:20:00,53.95,53.96,53.9,53.92,174045.0,43.5533,43.5614,43.513,43.5291,174045.0
2017-07-11 12:30:00,53.93,53.94,53.9,53.92,153195.0,43.5372,43.5452,43.513,43.5291,153195.0
2017-07-11 12:40:00,53.92,53.96,53.91,53.96,245047.0,43.5291,43.5614,43.521,43.5614,245047.0
2017-07-11 12:50:00,53.96,54.01,53.96,53.99,148703.0,43.5614,43.6018,43.5614,43.5856,148703.0
2017-07-11 13:00:00,53.98,54.0,53.94,53.96,216168.0,43.5775,43.5937,43.5452,43.5614,216168.0
2017-07-11 13:10:00,53.97,53.97,53.94,53.97,59768.0,43.5695,43.5695,43.5452,43.5695,59768.0
2017-07-11 13:20:00,53.97,53.98,53.95,53.95,39724.0,43.5695,43.5775,43.5533,43.5533,39724.0
2017-07-11 13:30:00,53.95,53.95,53.93,53.94,60189.0,43.5533,43.5533,43.5372,43.5452,60189.0
2017-07-11 13:40:00,53.95,54.06,53.94,54.04,124707.0,43.5533,43.6421,43.5452,43.626,124707.0
2017-07-11 13:50:00,54.04,54.06,54.02,54.04,159348.0,43.626,43.6421,43.6098,43.626,159348.0
2017-07-11 14:00:00,54.05,54.09,54.04,54.06,68316.0,43.634,43.6663,43.626,43.6421,68316.0
2017-07-11 14:10:00,54.06,54.07,54.04,54.04,26079.0,43.6421,43.6502,43.626,43.626,26079.0
2017-07-11 14:20:00,54.05,54.05,54.03,54.04,42831.0,43.634,43.634,43.6179,43.626,42831.0
2017-07-11 14:30:00,54.04,54.06,54.02,54.04,71011.0,43.626,43.6421,43.6098,43.626,71011.0
2017-07-11 14:40:00,54.03,54.05,54.01,54.02,52778.0,43.6179,43.634,43.6018,43.6098,52778.0
2017-07-11 14:50:00,54.02,54.03,54.0,54.01,102605.0,43.6098,43.6179,43.5937,43.6018,102605.0
2017-07-11 15:00:00,54.01,54.03,53.99,54.03,149747.0,43.6018,43.6179,43.5856,43.6179,149747.0
2017-07-11 15:10:00,54.03,54.06,54.02,54.06,96584.0,43.6179,43.6421,43.6098,43.6421,96584.0
2017-07-11 15:20:00,54.05,54.06,54.03,54.04,43582.0,43.634,43.6421,43.6179,43.626,43582.0
2017-07-11 15:30:00,54.04,54.09,54.03,54.05,845013.0,43.626,43.6663,43.6179,43.634,845013.0
2017-07-11 15:40:00,54.05,54.05,53.98,54.0,1243326.0,43.634,43.634,43.5775,43.5937,1243326.0
2017-07-11 15:50:00,54.0,54.01,53.97,53.98,1056826.0,43.5937,43.6018,43.5695,43.5775,1056826.0
2017-07-12 09:30:00,54.32,54.36,54.25,54.36,504772.0,43.852,43.8843,43.7955,43.8843,504772.0
2017-07-12 09:40:00,54.37,54.45,54.34,54.44,184239.0,43.8924,43.957,43.8682,43.9489,184239.0
2017-07-12 09:50:00,54.45,54.47,54.38,54.41,310512.0,43.957,43.9731,43.9005,43.9247,310512.0
2017-07-12 10:00:00,54.41,54.41,54.35,54.38,209014.0,43.9247,43.9247,43.8762,43.9005,209014.0
2017-07-12 10:10:00,54.39,54.41,54.34,54.34,124900.0,43.9085,43.9247,43.8682,43.8682,124900.0
2017-07-12 10:20:00,54.34,54.38,54.33,54.35,137121.0,43.8682,43.9005,43.8601,43.8762,137121.0
2017-07-12 10:30:00,54.35,54.36,54.31,54.33,250881.0,43.8762,43.8843,43.8439,43.8601,250881.0
2017-07-12 10:40:00,54.33,54.38,54.32,54.37,161951.0,43.8601,43.9005,43.852,43.8924,161951.0
2017-07-12 10:50:00,54.37,54.37,54.31,54.33,205547.0,43.8924,43.8924,43.8439,43.8601,205547.0
2017-07-12 11:00:00,54.33,54.35,54.26,54.27,363541.0,43.8601,43.8762,43.8036,43.8117,363541.0
2017-07-12 11:10:00,54.27,54.29,54.24,54.27,223581.0,43.8117,43.8278,43.7874,43.8117,223581.0
2017-07-12 11:20:00,54.27,54.3,54.24,54.29,149027.0,43.8117,43.8359,43.7874,43.8278,149027.0
2017-07-12 11:30:00,54.29,54.3,54.26,54.29,105600.0,43.8278,43.8359,43.8036,43.8278,105600.0
2017-07-12 11:40:00,54.29,54.31,54.28,54.31,309557.0,43.8278,43.8439,43.8197,43.8439,309557.0
2017-07-12 11:50:00,54.31,54.32,54.3,54.31,167467.0,43.8439,43.852,43.8359,43.8439,167467.0
2017-07-12 12:00:00,54.31,54.33,54.28,54.33,95618.0,43.8439,43.8601,43.8197,43.8601,95618.0
2017-07-12 12:10:00,54.33,54.34,54.27,54.3,212813.0,43.8601,43.8682,43.8117,43.8359,212813.0
2017-07-12 12:20:00,54.3,54.31,54.29,54.29,60620.0,43.8359,43.8439,43.8278,43.8278,60620.0
2017-07-12 12:30:00,54.3,54.3,54.26,54.3,58612.0,43.8359,43.8359,43.8036,43.8359,58612.0
2017-07-12 12:40:00,54.3,54.31,54.28,54.3,168366.0,43.8359,43.8439,43.8197,43.8359,168366.0
2017-07-12 12:50:00,54.3,54.32,54.29,54.3,86594.0,43.8359,43.852,43.8278,43.8359,86594.0
2017-07-12 13:00:00,54.31,54.31,54.29,54.3,84368.0,43.8439,43.8439,43.8278,43.8359,84368.0
2017-07-12 13:10:00,54.3,54.33,54.3,54.32,133491.0,43.8359,43.8601,43.8359,43.852,133491.0
2017-07-12 13:20:00,54.32,54.33,54.29,54.31,136581.0,43.852,43.8601,43.8278,43.8439,136581.0
2017-07-12 13:30:00,54.31,54.33,54.3,54.3,83923.0,43.8439,43.8601,43.8359,43.8359,83923.0
2017-07-12 13:40:00,54.31,54.32,54.3,54.32,93169.0,43.8439,43.852,43.8359,43.852,93169.0
2017-07-12 13:50:00,54.31,54.34,54.3,54.33,178832.0,43.8439,43.8682,43.8359,43.8601,178832.0
2017-07-12 14:00:00,54.34,54.35,54.32,54.34,106270.0,43.8682,43.8762,43.852,43.8682,106270.0
2017-07-12 14:10:00,54.34,54.37,54.32,54.34,146467.0,43.8682,43.8924,43.852,43.8682,146467.0
2017-07-12 14:20:00,54.34,54.35,54.32,54.34,132196.0,43.8682,43.8762,43.852,43.8682,132196.0
2017-07-12 14:30:00,54.34,54.34,54.31,54.31,96249.0,43.8682,43.8682,43.8439,43.8439,96249.0
2017-07-12 14:40:00,54.31,54.32,54.3,54.31,99416.0,43.8439,43.852,43.8359,43.8439,99416.0
2017-07-12 14:50:00,54.3,54.32,54.29,54.29,173411.0,43.8359,43.852,43.8278,43.8278,173411.0
2017-07-12 15:00:00,54.3,54.34,54.29,54.33,87436.0,43.8359,43.8682,43.8278,43.8601,87436.0
2017-07-12 15:10:00,54.33,54.34,54.3,54.31,118136.0,43.8601,43.8682,43.8359,43.8439,118136.0
2017-07-12 15:20:00,54.31,54.33,54.29,54.31,217316.0,43.8439,43.8601,43.8278,43.8439,217316.0
2017-07-12 15:30:00,54.31,54.33,54.28,54.29,249992.0,43.8439,43.8601,43.8197,43.8278,249992.0
2017-07-12 15:40:00,54.29,54.33,54.27,54.3,339689.0,43.8278,43.8601,43.8117,43.8359,339689.0
2017-07-12 15:50:00,54.3,54.3,54.26,54.29,761225.0,43.8359,43.8359,43.8036,43.8278,761225.0
2017-07-13 09:30:00,54.35,54.35,54.28,54.32,972577.0,43.8762,43.8762,43.8197,43.852,972577.0
2017-07-13 09:40:00,54.33,54.38,54.32,54.37,410954.0,43.8601,43.9005,43.852,43.8924,410954.0
2017-07-13 09:50:00,54.36,54.36,54.28,54.3,117981.0,43.8843,43.8843,43.8197,43.8359,117981.0
2017-07-13 10:00:00,54.3,54.35,54.26,54.32,131810.0,43.8359,43.8762,43.8036,43.852,131810.0
2017-07-13 10:10:00,54.33,54.36,54.32,54.32,171006.0,43.8601,43.8843,43.852,43.852,171006.0
2017-07-13 10:20:00,54.32,54.33,54.26,54.28,162094.0,43.852,43.8601,43.8036,43.8197,162094.0
2017-07-13 10:30:00,54.28,54.28,54.24,54.25,153275.0,43.8197,43.8197,43.7874,43.7955,153275.0
2017-07-13 10:40:00,54.26,54.29,54.24,54.25,93880.0,43.8036,43.8278,43.7874,43.7955,93880.0
2017-07-13 10:50:00,54.25,54.27,54.24,54.25,75094.0,43.7955,43.8117,43.7874,43.7955,75094.0
2017-07-13 11:00:00,54.25,54.31,54.24,54.31,131243.0,43.7955,43.8439,43.7874,43.8439,131243.0
2017-07-13 11:10:00,54.31,54.33,54.28,54.32,120647.0,43.8439,43.8601,43.8197,43.852,120647.0
2017-07-13 11:20:00,54.32,54.32,54.29,54.3,101612.0,43.852,43.852,43.8278,43.8359,101612.0
2017-07-13 11:30:00,54.3,54.32,54.29,54.3,72184.0,43.8359,43.852,43.8278,43.8359,72184.0
2017-07-13 11:40:00,54.31,54.34,54.3,54.33,106298.0,43.8439,43.8682,43.8359,43.8601,106298.0
2017-07-13 11:50:00,54.33,54.35,54.31,54.34,127979.0,43.8601,43.8762,43.8439,43.8682,127979.0
2017-07-13 12:00:00,54.33,54.36,54.33,54.35,34898.0,43.8601,43.8843,43.8601,43.8762,34898.0
2017-07-13 12:10:00,54.34,54.39,54.34,54.38,104212.0,43.8682,43.9085,43.8682,43.9005,104212.0
2017-07-13 12:20:00,54.38,54.39,54.35,54.36,46982.0,43.9005,43.9085,43.8762,43.8843,46982.0
2017-07-13 12:30:00,54.36,54.37,54.34,54.37,28931.0,43.8843,43.8924,43.8682,43.8924,28931.0
2017-07-13 12:40:00,54.37,54.38,54.34,54.36,36120.0,43.8924,43.9005,43.8682,43.8843,36120.0
2017-07-13 12:50:00,54.37,54.38,54.35,54.37,83361.0,43.8924,43.9005,43.8762,43.8924,83361.0
2017-07-13 13:00:00,54.37,54.38,54.35,54.37,84280.0,43.8924,43.9005,43.8762,43.8924,84280.0
2017-07-13 13:10:00,54.37,54.39,54.37,54.38,52517.0,43.8924,43.9085,43.8924,43.9005,52517.0
2017-07-13 13:20:00,54.38,54.39,54.36,54.38,47969.0,43.9005,43.9085,43.8843,43.9005,47969.0
2017-07-13 13:30:00,54.38,54.39,54.36,54.39,60597.0,43.9005,43.9085,43.8843,43.9085,60597.0
2017-07-13 13:40:00,54.39,54.41,54.38,54.41,47819.0,43.9085,43.9247,43.9005,43.9247,47819.0
2017-07-13 13:50:00,54.41,54.41,54.39,54.41,239391.0,43.9247,43.9247,43.9085,43.9247,239391.0
2017-07-13 14:00:00,54.41,54.41,54.37,54.38,235814.0,43.9247,43.9247,43.8924,43.9005,235814.0
2017-07-13 14:10:00,54.38,54.39,54.35,54.36,94849.0,43.9005,43.9085,43.8762,43.8843,94849.0
2017-07-13 14:20:00,54.36,54.37,54.33,54.35,71037.0,43.8843,43.8924,43.8601,43.8762,71037.0
2017-07-13 14:30:00,54.35,54.35,54.33,54.34,104994.0,43.8762,43.8762,43.8601,43.8682,104994.0
2017-07-13 14:40:00,54.34,54.36,54.33,54.34,52981.0,43.8682,43.8843,43.8601,43.8682,52981.0
2017-07-13 14:50:00,54.34,54.34,54.31,54.32,121976.0,43.8682,43.8682,43.8439,43.852,121976.0
2017-07-13 15:00:00,54.32,54.34,54.3,54.33,179794.0,43.852,43.8682,43.8359,43.8601,179794.0
2017-07-13 15:10:00,54.33,54.34,54.3,54.32,104409.0,43.8601,43.8682,43.8359,43.852,104409.0
2017-07-13 15:20:00,54.32,54.35,54.31,54.34,99127.0,43.852,43.8762,43.8439,43.8682,99127.0
2017-07-13 15:30:00,54.34,54.34,54.31,54.33,146527.0,43.8682,43.8682,43.8439,43.8601,146527.0
2017-07-13 15:40:00,54.32,54.37,54.32,54.35,524458.0,43.852,43.8924,43.852,43.8762,524458.0
2017-07-13 15:50:00,54.35,54.36,54.3,54.3,1022136.0,43.8762,43.8843,43.8359,43.8359,1022136.0
2017-07-14 09:30:00,54.54,54.6,54.52,54.55,445332.0,44.0296,44.0781,44.0135,44.0377,445332.0
2017-07-14 09:40:00,54.55,54.64,54.55,54.62,146519.0,44.0377,44.1103,44.0377,44.0942,146519.0
2017-07-14 09:50:00,54.62,54.63,54.58,54.6,205704.0,44.0942,44.1023,44.0619,44.0781,205704.0
2017-07-14 10:00:00,54.6,54.63,54.56,54.58,259133.0,44.0781,44.1023,44.0458,44.0619,259133.0
2017-07-14 10:10:00,54.58,54.64,54.57,54.64,107098.0,44.0619,44.1103,44.0538,44.1103,107098.0
2017-07-14 10:20:00,54.64,54.64,54.6,54.62,93271.0,44.1103,44.1103,44.0781,44.0942,93271.0
2017-07-14 10:30:00,54.61,54.65,54.61,54.63,212716.0,44.0861,44.1184,44.0861,44.1023,212716.0
2017-07-14 10:40:00,54.63,54.63,54.6,54.61,69557.0,44.1023,44.1023,44.0781,44.0861,69557.0
2017-07-14 10:50:00,54.61,54.62,54.59,54.61,76703.0,44.0861,44.0942,44.07,44.0861,76703.0
2017-07-14 11:00:00,54.61,54.61,54.56,54.56,55134.0,44.0861,44.0861,44.0458,44.0458,55134.0
2017-07-14 11:10:00,54.57,54.59,54.55,54.57,142030.0,44.0538,44.07,44.0377,44.0538,142030.0
2017-07-14 11:20:00,54.57,54.58,54.55,54.56,99855.0,44.0538,44.0619,44.0377,44.0458,99855.0
2017-07-14 11:30:00,54.57,54.57,54.55,54.57,83049.0,44.0538,44.0538,44.0377,44.0538,83049.0
2017-07-14 11:40:00,54.58,54.6,54.57,54.6,91466.0,44.0619,44.0781,44.0538,44.0781,91466.0
2017-07-14 11:50:00,54.6,54.62,54.58,54.61,82353.0,44.0781,44.0942,44.0619,44.0861,82353.0
2017-07-14 12:00:00,54.61,54.63,54.6,54.61,60389.0,44.0861,44.1023,44.0781,44.0861,60389.0
2017-07-14 12:10:00,54.61,54.63,54.61,54.63,83284.0,44.0861,44.1023,44.0861,44.1023,83284.0
2017-07-14 12:20:00,54.63,54.64,54.61,54.64,68801.0,44.1023,44.1103,44.0861,44.1103,68801.0
2017-07-14 12:30:00,54.64,54.68,54.61,54.67,157042.0,44.1103,44.1426,44.0861,44.1346,157042.0
2017-07-14 12:40:00,54.66,54.68,54.65,54.66,79920.0,44.1265,44.1426,44.1184,44.1265,79920.0
2017-07-14 12:50:00,54.66,54.69,54.65,54.67,54312.0,44.1265,44.1507,44.1184,44.1346,54312.0
2017-07-14 13:00:00,54.67,54.69,54.66,54.69,100618.0,44.1346,44.1507,44.1265,44.1507,100618.0
2017-07-14 13:10:00,54.68,54.7,54.67,54.69,93937.0,44.1426,44.1588,44.1346,44.1507,93937.0
2017-07-14 13:20:00,54.69,54.71,54.68,54.71,93364.0,44.1507,44.1669,44.1426,44.1669,93364.0
2017-07-14 13:30:00,54.7,54.71,54.68,54.7,92626.0,44.1588,44.1669,44.1426,44.1588,92626.0
2017-07-14 13:40:00,54.7,54.71,54.69,54.7,77464.0,44.1588,44.1669,44.1507,44.1588,77464.0
2017-07-14 13:50:00,54.7,54.74,54.7,54.71,118518.0,44.1588,44.1911,44.1588,44.1669,118518.0
2017-07-14 14:00:00,54.7,54.73,54.7,54.72,95722.0,44.1588,44.183,44.1588,44.1749,95722.0
2017-07-14 14:10:00,54.72,54.76,54.72,54.75,245202.0,44.1749,44.2072,44.1749,44.1992,245202.0
2017-07-14 14:20:00,54.75,54.76,54.73,54.75,76039.0,44.1992,44.2072,44.183,44.1992,76039.0
2017-07-14 14:30:00,54.75,54.76,54.74,54.76,103114.0,44.1992,44.2072,44.1911,44.2072,103114.0
2017-07-14 14:40:00,54.76,54.76,54.72,54.73,98989.0,44.2072,44.2072,44.1749,44.183,98989.0
2017-07-14 14:50:00,54.73,54.74,54.71,54.72,106350.0,44.183,44.1911,44.1669,44.1749,106350.0
2017-07-14 15:00:00,54.72,54.75,54.71,54.73,72701.0,44.1749,44.1992,44.1669,44.183,72701.0
2017-07-14 15:10:00,54.74,54.74,54.72,54.74,94968.0,44.1911,44.1911,44.1749,44.1911,94968.0
2017-07-14 15:20:00,54.74,54.76,54.73,54.76,86434.0,44.1911,44.2072,44.183,44.2072,86434.0
2017-07-14 15:30:00,54.76,54.78,54.74,54.78,233574.0,44.2072,44.2234,44.1911,44.2234,233574.0
2017-07-14 15:40:00,54.78,54.8,54.75,54.76,459768.0,44.2234,44.2395,44.1992,44.2072,459768.0
2017-07-14 15:50:00,54.76,54.76,54.68,54.71,944024.0,44.2072,44.2072,44.1426,44.1669,944024.0
2017-07-17 09:30:00,54.82,54.82,54.69,54.75,266356.0,44.2557,44.2557,44.1507,44.1992,266356.0
2017-07-17 09:40:00,54.75,54.76,54.68,54.7,189429.0,44.1992,44.2072,44.1426,44.1588,189429.0
2017-07-17 09:50:00,54.7,54.72,54.65,54.68,321202.0,44.1588,44.1749,44.1184,44.1426,321202.0
2017-07-17 10:00:00,54.68,54.73,54.62,54.72,151639.0,44.1426,44.183,44.0942,44.1749,151639.0
2017-07-17 10:10:00,54.71,54.77,54.7,54.77,134224.0,44.1669,44.2153,44.1588,44.2153,134224.0
2017-07-17 10:20:00,54.77,54.78,54.75,54.77,88225.0,44.2153,44.2234,44.1992,44.2153,88225.0
2017-07-17 10:30:00,54.77,54.78,54.74,54.78,91350.0,44.2153,44.2234,44.1911,44.2234,91350.0
2017-07-17 10:40:00,54.78,54.84,54.78,54.82,202456.0,44.2234,44.2718,44.2234,44.2557,202456.0
2017-07-17 10:50:00,54.82,54.84,54.8,54.83,162138.0,44.2557,44.2718,44.2395,44.2637,162138.0
2017-07-17 11:00:00,54.84,54.84,54.79,54.81,171800.0,44.2718,44.2718,44.2314,44.2476,171800.0
2017-07-17 11:10:00,54.8,54.82,54.79,54.79,88817.0,44.2395,44.2557,44.2314,44.2314,88817.0
2017-07-17 11:20:00,54.79,54.82,54.77,54.8,235876.0,44.2314,44.2557,44.2153,44.2395,235876.0
2017-07-17 11:30:00,54.8,54.81,54.77,54.79,72345.0,44.2395,44.2476,44.2153,44.2314,72345.0
2017-07-17 11:40:00,54.79,54.79,54.77,54.78,86025.0,44.2314,44.2314,44.2153,44.2234,86025.0
2017-07-17 11:50:00,54.78,54.81,54.77,54.8,88153.0,44.2234,44.2476,44.2153,44.2395,88153.0
2017-07-17 12:00:00,54.8,54.83,54.79,54.83,71677.0,44.2395,44.2637,44.2314,44.2637,71677.0
2017-07-17 12:10:00,54.83,54.84,54.82,54.83,86572.0,44.2637,44.2718,44.2557,44.2637,86572.0
2017-07-17 12:20:00,54.83,54.84,54.8,54.82,205971.0,44.2637,44.2718,44.2395,44.2557,205971.0
2017-07-17 12:30:00,54.82,54.83,54.8,54.81,36227.0,44.2557,44.2637,44.2395,44.2476,36227.0
2017-07-17 12:40:00,54.81,54.82,54.8,54.81,29710.0,44.2476,44.2557,44.2395,44.2476,29710.0
2017-07-17 12:50:00,54.81,54.82,54.8,54.81,41291.0,44.2476,44.2557,44.2395,44.2476,41291.0
2017-07-17 13:00:00,54.8,54.82,54.79,54.79,44156.0,44.2395,44.2557,44.2314,44.2314,44156.0
2017-07-17 13:10:00,54.8,54.81,54.78,54.78,43403.0,44.2395,44.2476,44.2234,44.2234,43403.0
2017-07-17 13:20:00,54.79,54.79,54.76,54.76,103608.0,44.2314,44.2314,44.2072,44.2072,103608.0
2017-07-17 13:30:00,54.76,54.78,54.75,54.77,97693.0,44.2072,44.2234,44.1992,44.2153,97693.0
2017-07-17 13:40:00,54.76,54.78,54.75,54.78,50489.0,44.2072,44.2234,44.1992,44.2234,50489.0
2017-07-17 13:50:00,54.78,54.8,54.78,54.79,128073.0,44.2234,44.2395,44.2234,44.2314,128073.0
2017-07-17 14:00:00,54.8,54.83,54.79,54.81,60599.0,44.2395,44.2637,44.2314,44.2476,60599.0
2017-07-17 14:10:00,54.81,54.82,54.79,54.8,203921.0,44.2476,44.2557,44.2314,44.2395,203921.0
2017-07-17 14:20:00,54.8,54.81,54.78,54.81,131649.0,44.2395,44.2476,44.2234,44.2476,131649.0
2017-07-17 14:30:00,54.81,54.81,54.78,54.79,162550.0,44.2476,44.2476,44.2234,44.2314,162550.0
2017-07-17 14:40:00,54.8,54.8,54.77,54.79,66320.0,44.2395,44.2395,44.2153,44.2314,66320.0
2017-07-17 14:50:00,54.78,54.79,54.76,54.77,116918.0,44.2234,44.2314,44.2072,44.2153,116918.0
2017-07-17 15:00:00,54.78,54.78,54.75,54.77,86000.0,44.2234,44.2234,44.1992,44.2153,86000.0
2017-07-17 15:10:00,54.77,54.77,54.74,54.75,170276.0,44.2153,44.2153,44.1911,44.1992,170276.0
2017-07-17 15:20:00,54.74,54.77,54.73,54.76,95315.0,44.1911,44.2153,44.183,44.2072,95315.0
2017-07-17 15:30:00,54.77,54.79,54.75,54.78,181098.0,44.2153,44.2314,44.1992,44.2234,181098.0
2017-07-17 15:40:00,54.78,54.78,54.75,54.76,190405.0,44.2234,44.2234,44.1992,44.2072,190405.0
2017-07-17 15:50:00,54.77,54.78,54.75,54.76,712420.0,44.2153,44.2234,44.1992,44.2072,712420.0
2017-07-18 09:30:00,54.74,54.75,54.61,54.72,386689.0,44.1911,44.1992,44.0861,44.1749,386689.0
2017-07-18 09:40:00,54.73,54.75,54.7,54.72,126985.0,44.183,44.1992,44.1588,44.1749,126985.0
2017-07-18 09:50:00,54.72,54.78,54.72,54.77,96964.0,44.1749,44.2234,44.1749,44.2153,96964.0
2017-07-18 10:00:00,54.77,54.8,54.76,54.79,121516.0,44.2153,44.2395,44.2072,44.2314,121516.0
2017-07-18 10:10:00,54.79,54.83,54.77,54.78,178398.0,44.2314,44.2637,44.2153,44.2234,178398.0
2017-07-18 10:20:00,54.77,54.79,54.76,54.78,100052.0,44.2153,44.2314,44.2072,44.2234,100052.0
2017-07-18 10:30:00,54.78,54.78,54.75,54.76,239983.0,44.2234,44.2234,44.1992,44.2072,239983.0
2017-07-18 10:40:00,54.75,54.76,54.72,54.74,122637.0,44.1992,44.2072,44.1749,44.1911,122637.0
2017-07-18 10:50:00,54.73,54.8,54.73,54.79,167863.0,44.183,44.2395,44.183,44.2314,167863.0
2017-07-18 11:00:00,54.79,54.82,54.78,54.8,108312.0,44.2314,44.2557,44.2234,44.2395,108312.0
2017-07-18 11:10:00,54.79,54.82,54.77,54.81,98853.0,44.2314,44.2557,44.2153,44.2476,98853.0
2017-07-18 11:20:00,54.81,54.86,54.8,54.83,252029.0,44.2476,44.288,44.2395,44.2637,252029.0
2017-07-18 11:30:00,54.83,54.86,54.82,54.84,175347.0,44.2637,44.288,44.2557,44.2718,175347.0
2017-07-18 11:40:00,54.84,54.85,54.81,54.82,65543.0,44.2718,44.2799,44.2476,44.2557,65543.0
2017-07-18 11:50:00,54.83,54.87,54.82,54.87,116840.0,44.2637,44.296,44.2557,44.296,116840.0
2017-07-18 12:00:00,54.87,54.87,54.82,54.82,72444.0,44.296,44.296,44.2557,44.2557,72444.0
2017-07-18 12:10:00,54.83,54.84,54.8,54.82,104350.0,44.2637,44.2718,44.2395,44.2557,104350.0
2017-07-18 12:20:00,54.83,54.84,54.82,54.84,45064.0,44.2637,44.2718,44.2557,44.2718,45064.0
2017-07-18 12:30:00,54.83,54.86,54.82,54.85,108294.0,44.2637,44.288,44.2557,44.2799,108294.0
2017-07-18 12:40:00,54.84,54.86,54.83,54.84,59483.0,44.2718,44.288,44.2637,44.2718,59483.0
2017-07-18 12:50:00,54.83,54.84,54.8,54.8,100953.0,44.2637,44.2718,44.2395,44.2395,100953.0
2017-07-18 13:00:00,54.8,54.81,54.79,54.81,55844.0,44.2395,44.2476,44.2314,44.2476,55844.0
2017-07-18 13:10:00,54.8,54.81,54.79,54.8,66724.0,44.2395,44.2476,44.2314,44.2395,66724.0
2017-07-18 13:20:00,54.79,54.8,54.78,54.79,248716.0,44.2314,44.2395,44.2234,44.2314,248716.0
2017-07-18 13:30:00,54.79,54.8,54.77,54.77,39063.0,44.2314,44.2395,44.2153,44.2153,39063.0
2017-07-18 13:40:00,54.77,54.79,54.76,54.76,41186.0,44.2153,44.2314,44.2072,44.2072,41186.0
2017-07-18 13:50:00,54.76,54.76,54.73,54.75,54671.0,44.2072,44.2072,44.183,44.1992,54671.0
2017-07-18 14:00:00,54.74,54.76,54.74,54.74,45927.0,44.1911,44.2072,44.1911,44.1911,45927.0
2017-07-18 14:10:00,54.74,54.76,54.72,54.73,101949.0,44.1911,44.2072,44.1749,44.183,101949.0
2017-07-18 14:20:00,54.72,54.73,54.7,54.7,56737.0,44.1749,44.183,44.1588,44.1588,56737.0
2017-07-18 14:30:00,54.7,54.72,54.7,54.71,72559.0,44.1588,44.1749,44.1588,44.1669,72559.0
2017-07-18 14:40:00,54.71,54.71,54.68,54.69,49773.0,44.1669,44.1669,44.1426,44.1507,49773.0
2017-07-18 14:50:00,54.69,54.71,54.69,54.71,51983.0,44.1507,44.1669,44.1507,44.1669,51983.0
2017-07-18 15:00:00,54.7,54.71,54.69,54.7,131916.0,44.1588,44.1669,44.1507,44.1588,131916.0
2017-07-18 15:10:00,54.7,54.71,54.69,54.7,74148.0,44.1588,44.1669,44.1507,44.1588,74148.0
2017-07-18 15:20:00,54.7,54.72,54.69,54.71,193829.0,44.1588,44.1749,44.1507,44.1669,193829.0
2017-07-18 15:30:00,54.71,54.75,54.7,54.75,140722.0,44.1669,44.1992,44.1588,44.1992,140722.0
2017-07-18 15:40:00,54.75,54.77,54.74,54.76,261398.0,44.1992,44.2153,44.1911,44.2072,261398.0
2017-07-18 15:50:00,54.76,54.78,54.74,54.76,480661.0,44.2072,44.2234,44.1911,44.2072,480661.0
2017-07-19 09:30:00,54.76,54.79,54.68,54.69,226551.0,44.2072,44.2314,44.1426,44.1507,226551.0
2017-07-19 09:40:00,54.7,54.81,54.69,54.8,192187.0,44.1588,44.2476,44.1507,44.2395,192187.0
2017-07-19 09:50:00,54.81,54.89,54.8,54.84,248120.0,44.2476,44.3122,44.2395,44.2718,248120.0
2017-07-19 10:00:00,54.85,54.92,54.85,54.88,204314.0,44.2799,44.3364,44.2799,44.3041,204314.0
2017-07-19 10:10:00,54.88,54.89,54.81,54.82,205756.0,44.3041,44.3122,44.2476,44.2557,205756.0
2017-07-19 10:20:00,54.82,54.84,54.78,54.78,101549.0,44.2557,44.2718,44.2234,44.2234,101549.0
2017-07-19 10:30:00,54.78,54.83,54.78,54.82,108035.0,44.2234,44.2637,44.2234,44.2557,108035.0
2017-07-19 10:40:00,54.82,54.82,54.78,54.8,57066.0,44.2557,44.2557,44.2234,44.2395,57066.0
2017-07-19 10:50:00,54.8,54.83,54.79,54.83,46360.0,44.2395,44.2637,44.2314,44.2637,46360.0
2017-07-19 11:00:00,54.83,54.85,54.81,54.83,89119.0,44.2637,44.2799,44.2476,44.2637,89119.0
2017-07-19 11:10:00,54.83,54.85,54.82,54.83,99088.0,44.2637,44.2799,44.2557,44.2637,99088.0
2017-07-19 11:20:00,54.83,54.85,54.82,54.83,47184.0,44.2637,44.2799,44.2557,44.2637,47184.0
2017-07-19 11:30:00,54.84,54.86,54.82,54.86,92757.0,44.2718,44.288,44.2557,44.288,92757.0
2017-07-19 11:40:00,54.86,54.88,54.84,54.84,185941.0,44.288,44.3041,44.2718,44.2718,185941.0
2017-07-19 11:50:00,54.85,54.88,54.83,54.88,95851.0,44.2799,44.3041,44.2637,44.3041,95851.0
2017-07-19 12:00:00,54.89,54.91,54.89,54.89,86840.0,44.3122,44.3283,44.3122,44.3122,86840.0
2017-07-19 12:10:00,54.89,54.9,54.87,54.89,111454.0,44.3122,44.3202,44.296,44.3122,111454.0
2017-07-19 12:20:00,54.88,54.9,54.88,54.89,37003.0,44.3041,44.3202,44.3041,44.3122,37003.0
2017-07-19 12:30:00,54.89,54.91,54.88,54.9,186184.0,44.3122,44.3283,44.3041,44.3202,186184.0
2017-07-19 12:40:00,54.89,54.91,54.88,54.89,58637.0,44.3122,44.3283,44.3041,44.3122,58637.0
2017-07-19 12:50:00,54.9,54.9,54.87,54.88,50637.0,44.3202,44.3202,44.296,44.3041,50637.0
2017-07-19 13:00:00,54.87,54.88,54.86,54.88,18480.0,44.296,44.3041,44.288,44.3041,18480.0
2017-07-19 13:10:00,54.88,54.89,54.86,54.88,53255.0,44.3041,44.3122,44.288,44.3041,53255.0
2017-07-19 13:20:00,54.88,54.89,54.87,54.88,27503.0,44.3041,44.3122,44.296,44.3041,27503.0
2017-07-19 13:30:00,54.88,54.89,54.86,54.89,151101.0,44.3041,44.3122,44.288,44.3122,151101.0
2017-07-19 13:40:00,54.88,54.9,54.88,54.9,71498.0,44.3041,44.3202,44.3041,44.3202,71498.0
2017-07-19 13:50:00,54.9,54.92,54.89,54.9,78407.0,44.3202,44.3364,44.3122,44.3202,78407.0
2017-07-19 14:00:00,54.91,54.92,54.87,54.89,63237.0,44.3283,44.3364,44.296,44.3122,63237.0
2017-07-19 14:10:00,54.89,54.9,54.88,54.9,80832.0,44.3122,44.3202,44.3041,44.3202,80832.0
2017-07-19 14:20:00,54.9,54.91,54.89,54.91,97366.0,44.3202,44.3283,44.3122,44.3283,97366.0
2017-07-19 14:30:00,54.9,54.93,54.89,54.93,113355.0,44.3202,44.3445,44.3122,44.3445,113355.0
2017-07-19 14:40:00,54.93,54.94,54.91,54.92,59563.0,44.3445,44.3525,44.3283,44.3364,59563.0
2017-07-19 14:50:00,54.93,54.93,54.91,54.92,53130.0,44.3445,44.3445,44.3283,44.3364,53130.0
2017-07-19 15:00:00,54.93,54.93,54.9,54.91,115810.0,44.3445,44.3445,44.3202,44.3283,115810.0
2017-07-19 15:10:00,54.91,54.91,54.89,54.91,97995.0,44.3283,44.3283,44.3122,44.3283,97995.0
2017-07-19 15:20:00,54.91,54.95,54.9,54.94,119141.0,44.3283,44.3606,44.3202,44.3525,119141.0
2017-07-19 15:30:00,54.94,54.95,54.91,54.91,175406.0,44.3525,44.3606,44.3283,44.3283,175406.0
2017-07-19 15:40:00,54.91,54.95,54.91,54.94,220680.0,44.3283,44.3606,44.3283,44.3525,220680.0
2017-07-19 15:50:00,54.95,54.98,54.92,54.98,621056.0,44.3606,44.3848,44.3364,44.3848,621056.0
2017-07-20 09:30:00,54.94,54.97,54.84,54.91,259969.0,44.3525,44.3768,44.2718,44.3283,259969.0
2017-07-20 09:40:00,54.92,55.02,54.91,54.97,437702.0,44.3364,44.4171,44.3283,44.3768,437702.0
2017-07-20 09:50:00,54.97,54.99,54.94,54.96,494895.0,44.3768,44.3929,44.3525,44.3687,494895.0
2017-07-20 10:00:00,54.94,54.98,54.92,54.92,173761.0,44.3525,44.3848,44.3364,44.3364,173761.0
2017-07-20 10:10:00,54.93,54.99,54.91,54.94,635207.0,44.3445,44.3929,44.3283,44.3525,635207.0
2017-07-20 10:20:00,54.93,54.95,54.92,54.92,76658.0,44.3445,44.3606,44.3364,44.3364,76658.0
2017-07-20 10:30:00,54.92,54.96,54.87,54.95,436062.0,44.3364,44.3687,44.296,44.3606,436062.0
2017-07-20 10:40:00,54.95,55.06,54.94,55.05,173887.0,44.3606,44.4494,44.3525,44.4413,173887.0
2017-07-20 10:50:00,55.04,55.06,55.0,55.04,345694.0,44.4333,44.4494,44.401,44.4333,345694.0
2017-07-20 11:00:00,55.03,55.06,55.0,55.01,90728.0,44.4252,44.4494,44.401,44.409,90728.0
2017-07-20 11:10:00,55.01,55.06,54.98,55.04,78836.0,44.409,44.4494,44.3848,44.4333,78836.0
2017-07-20 11:20:00,55.04,55.09,55.04,55.08,87397.0,44.4333,44.4736,44.4333,44.4656,87397.0
2017-07-20 11:30:00,55.08,55.09,55.04,55.06,76142.0,44.4656,44.4736,44.4333,44.4494,76142.0
2017-07-20 11:40:00,55.07,55.15,55.07,55.15,113497.0,44.4575,44.5221,44.4575,44.5221,113497.0
2017-07-20 11:50:00,55.15,55.16,55.11,55.12,175271.0,44.5221,44.5301,44.4898,44.4978,175271.0
2017-07-20 12:00:00,55.11,55.15,55.1,55.13,674927.0,44.4898,44.5221,44.4817,44.5059,674927.0
2017-07-20 12:10:00,55.11,55.12,55.1,55.12,90358.0,44.4898,44.4978,44.4817,44.4978,90358.0
2017-07-20 12:20:00,55.12,55.15,55.11,55.13,80561.0,44.4978,44.5221,44.4898,44.5059,80561.0
2017-07-20 12:30:00,55.14,55.14,55.1,55.12,80534.0,44.514,44.514,44.4817,44.4978,80534.0
2017-07-20 12:40:00,55.12,55.15,55.11,55.12,90744.0,44.4978,44.5221,44.4898,44.4978,90744.0
2017-07-20 12:50:00,55.12,55.13,55.09,55.1,68381.0,44.4978,44.5059,44.4736,44.4817,68381.0
2017-07-20 13:00:00,55.09,55.11,55.06,55.06,104415.0,44.4736,44.4898,44.4494,44.4494,104415.0
2017-07-20 13:10:00,55.06,55.08,55.04,55.08,122307.0,44.4494,44.4656,44.4333,44.4656,122307.0
2017-07-20 13:20:00,55.06,55.08,55.05,55.06,118552.0,44.4494,44.4656,44.4413,44.4494,118552.0
2017-07-20 13:30:00,55.06,55.08,55.05,55.05,81671.0,44.4494,44.4656,44.4413,44.4413,81671.0
2017-07-20 13:40:00,55.06,55.07,55.04,55.04,91665.0,44.4494,44.4575,44.4333,44.4333,91665.0
2017-07-20 13:50:00,55.04,55.05,55.03,55.05,60019.0,44.4333,44.4413,44.4252,44.4413,60019.0
2017-07-20 14:00:00,55.04,55.05,55.01,55.02,108884.0,44.4333,44.4413,44.409,44.4171,108884.0
2017-07-20 14:10:00,55.02,55.03,55.01,55.02,96723.0,44.4171,44.4252,44.409,44.4171,96723.0
2017-07-20 14:20:00,55.02,55.03,55.0,55.01,75196.0,44.4171,44.4252,44.401,44.409,75196.0
2017-07-20 14:30:00,55.01,55.01,54.97,54.98,143070.0,44.409,44.409,44.3768,44.3848,143070.0
2017-07-20 14:40:00,54.98,55.07,54.97,55.0,422862.0,44.3848,44.4575,44.3768,44.401,422862.0
2017-07-20 14:50:00,55.0,55.02,54.99,55.01,139660.0,44.401,44.4171,44.3929,44.409,139660.0
2017-07-20 15:00:00,55.02,55.03,54.99,55.01,111776.0,44.4171,44.4252,44.3929,44.409,111776.0
2017-07-20 15:10:00,55.01,55.04,55.0,55.01,105932.0,44.409,44.4333,44.401,44.409,105932.0
2017-07-20 15:20:00,55.0,55.05,55.0,55.03,280070.0,44.401,44.4413,44.401,44.4252,280070.0
2017-07-20 15:30:00,55.03,55.03,54.97,54.98,133730.0,44.4252,44.4252,44.3768,44.3848,133730.0
2017-07-20 15:40:00,54.98,54.99,54.95,54.96,325549.0,44.3848,44.3929,44.3606,44.3687,325549.0
2017-07-20 15:50:00,54.96,54.98,54.94,54.97,1019100.0,44.3687,44.3848,44.3525,44.3768,1019100.0
2017-07-21 09:30:00,54.8,54.91,54.75,54.81,1116617.0,44.2395,44.3283,44.1992,44.2476,1116617.0
2017-07-21 09:40:00,54.81,54.83,54.75,54.78,151118.0,44.2476,44.2637,44.1992,44.2234,151118.0
2017-07-21 09:50:00,54.77,54.85,54.76,54.78,208849.0,44.2153,44.2799,44.2072,44.2234,208849.0
2017-07-21 10:00:00,54.78,54.83,54.75,54.83,308079.0,44.2234,44.2637,44.1992,44.2637,308079.0
2017-07-21 10:10:00,54.83,54.87,54.82,54.87,204277.0,44.2637,44.296,44.2557,44.296,204277.0
2017-07-21 10:20:00,54.86,54.89,54.83,54.84,127673.0,44.288,44.3122,44.2637,44.2718,127673.0
2017-07-21 10:30:00,54.83,54.86,54.82,54.85,188398.0,44.2637,44.288,44.2557,44.2799,188398.0
2017-07-21 10:40:00,54.86,54.88,54.85,54.86,178731.0,44.288,44.3041,44.2799,44.288,178731.0
2017-07-21 10:50:00,54.86,54.86,54.82,54.83,208764.0,44.288,44.288,44.2557,44.2637,208764.0
2017-07-21 11:00:00,54.83,54.85,54.81,54.82,207196.0,44.2637,44.2799,44.2476,44.2557,207196.0
2017-07-21 11:10:00,54.82,54.85,54.81,54.84,359022.0,44.2557,44.2799,44.2476,44.2718,359022.0
2017-07-21 11:20:00,54.85,54.85,54.82,54.85,273658.0,44.2799,44.2799,44.2557,44.2799,273658.0
2017-07-21 11:30:00,54.85,54.93,54.84,54.93,101229.0,44.2799,44.3445,44.2718,44.3445,101229.0
2017-07-21 11:40:00,54.93,54.94,54.9,54.91,73025.0,44.3445,44.3525,44.3202,44.3283,73025.0
2017-07-21 11:50:00,54.91,54.96,54.91,54.96,61269.0,44.3283,44.3687,44.3283,44.3687,61269.0
2017-07-21 12:00:00,54.96,54.97,54.9,54.91,63074.0,44.3687,44.3768,44.3202,44.3283,63074.0
2017-07-21 12:10:00,54.91,54.91,54.86,54.88,153203.0,44.3283,44.3283,44.288,44.3041,153203.0
2017-07-21 12:20:00,54.89,54.92,54.88,54.91,168696.0,44.3122,44.3364,44.3041,44.3283,168696.0
2017-07-21 12:30:00,54.91,54.95,54.9,54.95,117004.0,44.3283,44.3606,44.3202,44.3606,117004.0
2017-07-21 12:40:00,54.95,55.0,54.94,54.99,94298.0,44.3606,44.401,44.3525,44.3929,94298.0
2017-07-21 12:50:00,54.99,55.0,54.98,54.98,71626.0,44.3929,44.401,44.3848,44.3848,71626.0
2017-07-21 13:00:00,54.98,55.01,54.97,55.0,56652.0,44.3848,44.409,44.3768,44.401,56652.0
2017-07-21 13:10:00,55.0,55.01,54.98,54.98,53827.0,44.401,44.409,44.3848,44.3848,53827.0
2017-07-21 13:20:00,54.98,54.99,54.97,54.99,130001.0,44.3848,44.3929,44.3768,44.3929,130001.0
2017-07-21 13:30:00,54.99,55.0,54.96,54.97,83923.0,44.3929,44.401,44.3687,44.3768,83923.0
2017-07-21 13:40:00,54.98,55.0,54.97,55.0,120991.0,44.3848,44.401,44.3768,44.401,120991.0
2017-07-21 13:50:00,54.99,55.03,54.98,55.02,57748.0,44.3929,44.4252,44.3848,44.4171,57748.0
2017-07-21 14:00:00,55.02,55.03,55.0,55.01,83148.0,44.4171,44.4252,44.401,44.409,83148.0
2017-07-21 14:10:00,55.01,55.03,54.99,55.01,276562.0,44.409,44.4252,44.3929,44.409,276562.0
2017-07-21 14:20:00,55.02,55.03,55.0,55.02,88205.0,44.4171,44.4252,44.401,44.4171,88205.0
2017-07-21 14:30:00,55.01,55.04,55.01,55.04,87977.0,44.409,44.4333,44.409,44.4333,87977.0
2017-07-21 14:40:00,55.04,55.06,55.03,55.04,111858.0,44.4333,44.4494,44.4252,44.4333,111858.0
2017-07-21 14:50:00,55.05,55.06,55.04,55.04,119660.0,44.4413,44.4494,44.4333,44.4333,119660.0
2017-07-21 15:00:00,55.05,55.06,55.03,55.04,175547.0,44.4413,44.4494,44.4252,44.4333,175547.0
2017-07-21 15:10:00,55.04,55.07,55.03,55.07,298807.0,44.4333,44.4575,44.4252,44.4575,298807.0
2017-07-21 15:20:00,55.07,55.08,55.05,55.05,232096.0,44.4575,44.4656,44.4413,44.4413,232096.0
2017-07-21 15:30:00,55.05,55.07,55.03,55.05,351721.0,44.4413,44.4575,44.4252,44.4413,351721.0
2017-07-21 15:40:00,55.05,55.1,55.05,55.1,223467.0,44.4413,44.4817,44.4413,44.4817,223467.0
2017-07-21 15:50:00,55.1,55.1,55.08,55.09,477669.0,44.4817,44.4817,44.4656,44.4736,477669.0
2017-07-24 09:30:00,55.06,55.06,54.87,54.9,233838.0,44.4494,44.4494,44.296,44.3202,233838.0
2017-07-24 09:40:00,54.9,54.99,54.86,54.96,299918.0,44.3202,44.3929,44.288,44.3687,299918.0
2017-07-24 09:50:00,54.97,55.01,54.96,55.01,140668.0,44.3768,44.409,44.3687,44.409,140668.0
2017-07-24 10:00:00,55.01,55.02,54.98,55.0,196285.0,44.409,44.4171,44.3848,44.401,196285.0
2017-07-24 10:10:00,55.0,55.02,54.96,54.96,129205.0,44.401,44.4171,44.3687,44.3687,129205.0
2017-07-24 10:20:00,54.96,55.0,54.94,54.95,569904.0,44.3687,44.401,44.3525,44.3606,569904.0
2017-07-24 10:30:00,54.94,54.97,54.94,54.96,464487.0,44.3525,44.3768,44.3525,44.3687,464487.0
2017-07-24 10:40:00,54.95,55.01,54.95,55.0,373768.0,44.3606,44.409,44.3606,44.401,373768.0
2017-07-24 10:50:00,54.99,55.02,54.98,55.02,234629.0,44.3929,44.4171,44.3848,44.4171,234629.0
2017-07-24 11:00:00,55.01,55.04,54.98,55.04,348683.0,44.409,44.4333,44.3848,44.4333,348683.0
2017-07-24 11:10:00,55.04,55.07,55.03,55.06,439605.0,44.4333,44.4575,44.4252,44.4494,439605.0
2017-07-24 11:20:00,55.06,55.09,55.05,55.08,636551.0,44.4494,44.4736,44.4413,44.4656,636551.0
2017-07-24 11:30:00,55.07,55.08,55.04,55.07,414409.0,44.4575,44.4656,44.4333,44.4575,414409.0
2017-07-24 11:40:00,55.07,55.07,55.03,55.03,210898.0,44.4575,44.4575,44.4252,44.4252,210898.0
2017-07-24 11:50:00,55.02,55.06,55.01,55.04,102217.0,44.4171,44.4494,44.409,44.4333,102217.0
2017-07-24 12:00:00,55.04,55.05,55.02,55.04,29095.0,44.4333,44.4413,44.4171,44.4333,29095.0
2017-07-24 12:10:00,55.03,55.04,55.0,55.01,42503.0,44.4252,44.4333,44.401,44.409,42503.0
2017-07-24 12:20:00,55.01,55.05,55.0,55.04,44026.0,44.409,44.4413,44.401,44.4333,44026.0
2017-07-24 12:30:00,55.03,55.05,55.0,55.02,39922.0,44.4252,44.4413,44.401,44.4171,39922.0
2017-07-24 12:40:00,55.02,55.03,55.0,55.01,33564.0,44.4171,44.4252,44.401,44.409,33564.0
2017-07-24 12:50:00,55.01,55.02,55.0,55.01,34437.0,44.409,44.4171,44.401,44.409,34437.0
2017-07-24 13:00:00,55.02,55.02,54.98,54.98,68376.0,44.4171,44.4171,44.3848,44.3848,68376.0
2017-07-24 13:10:00,54.99,55.0,54.97,54.98,18471.0,44.3929,44.401,44.3768,44.3848,18471.0
2017-07-24 13:20:00,54.98,54.99,54.95,54.96,33919.0,44.3848,44.3929,44.3606,44.3687,33919.0
2017-07-24 13:30:00,54.95,54.96,54.94,54.96,23809.0,44.3606,44.3687,44.3525,44.3687,23809.0
2017-07-24 13:40:00,54.95,54.97,54.95,54.96,31560.0,44.3606,44.3768,44.3606,44.3687,31560.0
2017-07-24 13:50:00,54.96,54.97,54.93,54.94,32720.0,44.3687,44.3768,44.3445,44.3525,32720.0
2017-07-24 14:00:00,54.94,54.97,54.93,54.96,169108.0,44.3525,44.3768,44.3445,44.3687,169108.0
2017-07-24 14:10:00,54.96,54.96,54.94,54.95,40969.0,44.3687,44.3687,44.3525,44.3606,40969.0
2017-07-24 14:20:00,54.94,54.98,54.93,54.97,65817.0,44.3525,44.3848,44.3445,44.3768,65817.0
2017-07-24 14:30:00,54.97,54.99,54.96,54.98,221813.0,44.3768,44.3929,44.3687,44.3848,221813.0
2017-07-24 14:40:00,54.97,54.98,54.96,54.96,36597.0,44.3768,44.3848,44.3687,44.3687,36597.0
2017-07-24 14:50:00,54.96,54.98,54.96,54.97,72506.0,44.3687,44.3848,44.3687,44.3768,72506.0
2017-07-24 15:00:00,54.97,54.97,54.94,54.97,56845.0,44.3768,44.3768,44.3525,44.3768,56845.0
2017-07-24 15:10:00,54.96,54.97,54.95,54.97,88400.0,44.3687,44.3768,44.3606,44.3768,88400.0
2017-07-24 15:20:00,54.97,54.99,54.96,54.98,68497.0,44.3768,44.3929,44.3687,44.3848,68497.0
2017-07-24 15:30:00,54.98,54.99,54.98,54.99,151158.0,44.3848,44.3929,44.3848,44.3929,151158.0
2017-07-24 15:40:00,54.98,54.99,54.94,54.95,304186.0,44.3848,44.3929,44.3525,44.3606,304186.0
2017-07-24 15:50:00,54.94,54.95,54.89,54.92,1065121.0,44.3525,44.3606,44.3122,44.3364,1065121.0
2017-07-25 09:30:00,55.09,55.15,55.04,55.09,590383.0,44.4736,44.5221,44.4333,44.4736,590383.0
2017-07-25 09:40:00,55.09,55.21,55.07,55.19,368419.0,44.4736,44.5705,44.4575,44.5544,368419.0
2017-07-25 09:50:00,55.19,55.22,55.12,55.22,346616.0,44.5544,44.5786,44.4978,44.5786,346616.0
2017-07-25 10:00:00,55.21,55.22,55.13,55.15,455442.0,44.5705,44.5786,44.5059,44.5221,455442.0
2017-07-25 10:10:00,55.15,55.2,55.12,55.2,446274.0,44.5221,44.5624,44.4978,44.5624,446274.0
2017-07-25 10:20:00,55.2,55.22,55.18,55.2,516526.0,44.5624,44.5786,44.5463,44.5624,516526.0
2017-07-25 10:30:00,55.2,55.27,55.2,55.25,718490.0,44.5624,44.6189,44.5624,44.6028,718490.0
2017-07-25 10:40:00,55.25,55.3,55.23,55.25,1150540.0,44.6028,44.6432,44.5867,44.6028,1150540.0
2017-07-25 10:50:00,55.25,55.25,55.2,55.23,418137.0,44.6028,44.6028,44.5624,44.5867,418137.0
2017-07-25 11:00:00,55.23,55.27,55.22,55.26,328336.0,44.5867,44.6189,44.5786,44.6109,328336.0
2017-07-25 11:10:00,55.26,55.27,55.24,55.25,202728.0,44.6109,44.6189,44.5947,44.6028,202728.0
2017-07-25 11:20:00,55.25,55.28,55.23,55.27,505646.0,44.6028,44.627,44.5867,44.6189,505646.0
2017-07-25 11:30:00,55.27,55.3,55.26,55.29,157730.0,44.6189,44.6432,44.6109,44.6351,157730.0
2017-07-25 11:40:00,55.29,55.3,55.25,55.26,444819.0,44.6351,44.6432,44.6028,44.6109,444819.0
2017-07-25 11:50:00,55.26,55.3,55.24,55.26,409881.0,44.6109,44.6432,44.5947,44.6109,409881.0
2017-07-25 12:00:00,55.26,55.31,55.25,55.27,180632.0,44.6109,44.6512,44.6028,44.6189,180632.0
2017-07-25 12:10:00,55.27,55.27,55.23,55.25,143802.0,44.6189,44.6189,44.5867,44.6028,143802.0
2017-07-25 12:20:00,55.25,55.25,55.22,55.25,191271.0,44.6028,44.6028,44.5786,44.6028,191271.0
2017-07-25 12:30:00,55.25,55.27,55.24,55.27,104063.0,44.6028,44.6189,44.5947,44.6189,104063.0
2017-07-25 12:40:00,55.27,55.3,55.26,55.28,167650.0,44.6189,44.6432,44.6109,44.627,167650.0
2017-07-25 12:50:00,55.28,55.3,55.27,55.28,72594.0,44.627,44.6432,44.6189,44.627,72594.0
2017-07-25 13:00:00,55.28,55.29,55.24,55.24,81776.0,44.627,44.6351,44.5947,44.5947,81776.0
2017-07-25 13:10:00,55.25,55.27,55.24,55.26,71701.0,44.6028,44.6189,44.5947,44.6109,71701.0
2017-07-25 13:20:00,55.26,55.28,55.25,55.27,168912.0,44.6109,44.627,44.6028,44.6189,168912.0
2017-07-25 13:30:00,55.27,55.3,55.26,55.29,291943.0,44.6189,44.6432,44.6109,44.6351,291943.0
2017-07-25 13:40:00,55.3,55.3,55.24,55.24,82377.0,44.6432,44.6432,44.5947,44.5947,82377.0
2017-07-25 13:50:00,55.25,55.27,55.24,55.26,80933.0,44.6028,44.6189,44.5947,44.6109,80933.0
2017-07-25 14:00:00,55.26,55.28,55.25,55.26,70370.0,44.6109,44.627,44.6028,44.6109,70370.0
2017-07-25 14:10:00,55.26,55.28,55.24,55.24,146007.0,44.6109,44.627,44.5947,44.5947,146007.0
2017-07-25 14:20:00,55.25,55.27,55.24,55.26,111144.0,44.6028,44.6189,44.5947,44.6109,111144.0
2017-07-25 14:30:00,55.26,55.27,55.22,55.25,128908.0,44.6109,44.6189,44.5786,44.6028,128908.0
2017-07-25 14:40:00,55.25,55.27,55.24,55.26,70087.0,44.6028,44.6189,44.5947,44.6109,70087.0
2017-07-25 14:50:00,55.26,55.28,55.25,55.28,87842.0,44.6109,44.627,44.6028,44.627,87842.0
2017-07-25 15:00:00,55.28,55.28,55.24,55.25,97036.0,44.627,44.627,44.5947,44.6028,97036.0
2017-07-25 15:10:00,55.24,55.26,55.23,55.23,367370.0,44.5947,44.6109,44.5867,44.5867,367370.0
2017-07-25 15:20:00,55.24,55.26,55.23,55.24,107986.0,44.5947,44.6109,44.5867,44.5947,107986.0
2017-07-25 15:30:00,55.24,55.29,55.24,55.28,303616.0,44.5947,44.6351,44.5947,44.627,303616.0
2017-07-25 15:40:00,55.28,55.32,55.28,55.3,611724.0,44.627,44.6593,44.627,44.6432,611724.0
2017-07-25 15:50:00,55.29,55.32,55.27,55.3,1357920.0,44.6351,44.6593,44.6189,44.6432,1357920.0
2017-07-26 09:30:00,55.29,55.29,55.14,55.16,327597.0,44.6351,44.6351,44.514,44.5301,327597.0
2017-07-26 09:40:00,55.15,55.25,55.1,55.25,211772.0,44.5221,44.6028,44.4817,44.6028,211772.0
2017-07-26 09:50:00,55.24,55.26,55.2,55.21,191978.0,44.5947,44.6109,44.5624,44.5705,191978.0
2017-07-26 10:00:00,55.21,55.26,55.19,55.26,79306.0,44.5705,44.6109,44.5544,44.6109,79306.0
2017-07-26 10:10:00,55.25,55.25,55.21,55.23,127319.0,44.6028,44.6028,44.5705,44.5867,127319.0
2017-07-26 10:20:00,55.23,55.25,55.17,55.17,67264.0,44.5867,44.6028,44.5382,44.5382,67264.0
2017-07-26 10:30:00,55.17,55.23,55.16,55.23,44758.0,44.5382,44.5867,44.5301,44.5867,44758.0
2017-07-26 10:40:00,55.23,55.23,55.18,55.21,93362.0,44.5867,44.5867,44.5463,44.5705,93362.0
2017-07-26 10:50:00,55.21,55.29,55.21,55.25,147837.0,44.5705,44.6351,44.5705,44.6028,147837.0
2017-07-26 11:00:00,55.25,55.28,55.24,55.25,45890.0,44.6028,44.627,44.5947,44.6028,45890.0
2017-07-26 11:10:00,55.25,55.28,55.23,55.27,34503.0,44.6028,44.627,44.5867,44.6189,34503.0
2017-07-26 11:20:00,55.26,55.3,55.25,55.29,77836.0,44.6109,44.6432,44.6028,44.6351,77836.0
2017-07-26 11:30:00,55.29,55.3,55.26,55.27,59105.0,44.6351,44.6432,44.6109,44.6189,59105.0
2017-07-26 11:40:00,55.27,55.27,55.24,55.24,47403.0,44.6189,44.6189,44.5947,44.5947,47403.0
2017-07-26 11:50:00,55.24,55.27,55.23,55.26,71275.0,44.5947,44.6189,44.5867,44.6109,71275.0
2017-07-26 12:00:00,55.25,55.27,55.22,55.26,83837.0,44.6028,44.6189,44.5786,44.6109,83837.0
2017-07-26 12:10:00,55.27,55.28,55.25,55.26,110450.0,44.6189,44.627,44.6028,44.6109,110450.0
2017-07-26 12:20:00,55.26,55.27,55.24,55.26,135644.0,44.6109,44.6189,44.5947,44.6109,135644.0
2017-07-26 12:30:00,55.27,55.27,55.24,55.26,29875.0,44.6189,44.6189,44.5947,44.6109,29875.0
2017-07-26 12:40:00,55.26,55.28,55.25,55.27,53801.0,44.6109,44.627,44.6028,44.6189,53801.0
2017-07-26 12:50:00,55.27,55.29,55.26,55.26,82754.0,44.6189,44.6351,44.6109,44.6109,82754.0
2017-07-26 13:00:00,55.27,55.29,55.26,55.28,16525.0,44.6189,44.6351,44.6109,44.627,16525.0
2017-07-26 13:10:00,55.28,55.31,55.28,55.3,49300.0,44.627,44.6512,44.627,44.6432,49300.0
2017-07-26 13:20:00,55.3,55.31,55.29,55.3,53845.0,44.6432,44.6512,44.6351,44.6432,53845.0
2017-07-26 13:30:00,55.29,55.33,55.29,55.33,28971.0,44.6351,44.6674,44.6351,44.6674,28971.0
2017-07-26 13:40:00,55.33,55.35,55.33,55.34,46932.0,44.6674,44.6835,44.6674,44.6755,46932.0
2017-07-26 13:50:00,55.34,55.35,55.31,55.32,61815.0,44.6755,44.6835,44.6512,44.6593,61815.0
2017-07-26 14:00:00,55.32,55.39,55.26,55.38,255270.0,44.6593,44.7158,44.6109,44.7077,255270.0
2017-07-26 14:10:00,55.39,55.41,55.34,55.37,95946.0,44.7158,44.732,44.6755,44.6997,95946.0
2017-07-26 14:20:00,55.37,55.39,55.33,55.38,100080.0,44.6997,44.7158,44.6674,44.7077,100080.0
2017-07-26 14:30:00,55.38,55.39,55.35,55.35,81068.0,44.7077,44.7158,44.6835,44.6835,81068.0
2017-07-26 14:40:00,55.35,55.38,55.34,55.37,82638.0,44.6835,44.7077,44.6755,44.6997,82638.0
2017-07-26 14:50:00,55.36,55.37,55.28,55.28,156083.0,44.6916,44.6997,44.627,44.627,156083.0
2017-07-26 15:00:00,55.28,55.32,55.25,55.31,181483.0,44.627,44.6593,44.6028,44.6512,181483.0
2017-07-26 15:10:00,55.31,55.33,55.28,55.33,173508.0,44.6512,44.6674,44.627,44.6674,173508.0
2017-07-26 15:20:00,55.33,55.34,55.3,55.3,240351.0,44.6674,44.6755,44.6432,44.6432,240351.0
2017-07-26 15:30:00,55.3,55.31,55.27,55.28,215937.0,44.6432,44.6512,44.6189,44.627,215937.0
2017-07-26 15:40:00,55.28,55.29,55.23,55.23,324805.0,44.627,44.6351,44.5867,44.5867,324805.0
2017-07-26 15:50:00,55.23,55.31,55.23,55.3,1130980.0,44.5867,44.6512,44.5867,44.6432,1130980.0
2017-07-27 09:30:00,55.31,55.57,55.28,55.53,513472.0,44.6512,44.8611,44.627,44.8288,513472.0
2017-07-27 09:40:00,55.54,55.61,55.53,55.6,269500.0,44.8369,44.8934,44.8288,44.8853,269500.0
2017-07-27 09:50:00,55.6,55.63,55.49,55.52,503281.0,44.8853,44.9096,44.7965,44.8208,503281.0
2017-07-27 10:00:00,55.51,55.52,55.43,55.45,447002.0,44.8127,44.8208,44.7481,44.7643,447002.0
2017-07-27 10:10:00,55.45,55.48,55.43,55.44,156966.0,44.7643,44.7885,44.7481,44.7562,156966.0
2017-07-27 10:20:00,55.44,55.45,55.4,55.43,145858.0,44.7562,44.7643,44.7239,44.7481,145858.0
2017-07-27 10:30:00,55.42,55.45,55.41,55.45,103600.0,44.74,44.7643,44.732,44.7643,103600.0
2017-07-27 10:40:00,55.44,55.46,55.41,55.45,309240.0,44.7562,44.7723,44.732,44.7643,309240.0
2017-07-27 10:50:00,55.45,55.46,55.42,55.45,65004.0,44.7643,44.7723,44.74,44.7643,65004.0
2017-07-27 11:00:00,55.45,55.47,55.42,55.47,124117.0,44.7643,44.7804,44.74,44.7804,124117.0
2017-07-27 11:10:00,55.48,55.52,55.47,55.5,139795.0,44.7885,44.8208,44.7804,44.8046,139795.0
2017-07-27 11:20:00,55.51,55.53,55.49,55.51,90785.0,44.8127,44.8288,44.7965,44.8127,90785.0
2017-07-27 11:30:00,55.49,55.52,55.47,55.49,132207.0,44.7965,44.8208,44.7804,44.7965,132207.0
2017-07-27 11:40:00,55.5,55.51,55.47,55.51,47853.0,44.8046,44.8127,44.7804,44.8127,47853.0
2017-07-27 11:50:00,55.51,55.54,55.49,55.52,234577.0,44.8127,44.8369,44.7965,44.8208,234577.0
2017-07-27 12:00:00,55.51,55.55,55.5,55.52,148269.0,44.8127,44.845,44.8046,44.8208,148269.0
2017-07-27 12:10:00,55.52,55.55,55.5,55.54,111725.0,44.8208,44.845,44.8046,44.8369,111725.0
2017-07-27 12:20:00,55.54,55.55,55.52,55.55,52589.0,44.8369,44.845,44.8208,44.845,52589.0
2017-07-27 12:30:00,55.55,55.57,55.52,55.55,191025.0,44.845,44.8611,44.8208,44.845,191025.0
2017-07-27 12:40:00,55.55,55.59,55.53,55.54,178373.0,44.845,44.8773,44.8288,44.8369,178373.0
2017-07-27 12:50:00,55.54,55.58,55.52,55.57,272003.0,44.8369,44.8692,44.8208,44.8611,272003.0
2017-07-27 13:00:00,55.57,55.59,55.55,55.58,134256.0,44.8611,44.8773,44.845,44.8692,134256.0
2017-07-27 13:10:00,55.58,55.61,55.56,55.56,357384.0,44.8692,44.8934,44.8531,44.8531,357384.0
2017-07-27 13:20:00,55.56,55.61,55.55,55.59,380200.0,44.8531,44.8934,44.845,44.8773,380200.0
2017-07-27 13:30:00,55.59,55.6,55.49,55.53,313522.0,44.8773,44.8853,44.7965,44.8288,313522.0
2017-07-27 13:40:00,55.53,55.58,55.49,55.5,302954.0,44.8288,44.8692,44.7965,44.8046,302954.0
2017-07-27 13:50:00,55.49,55.52,55.47,55.48,185592.0,44.7965,44.8208,44.7804,44.7885,185592.0
2017-07-27 14:00:00,55.48,55.58,55.46,55.57,189278.0,44.7885,44.8692,44.7723,44.8611,189278.0
2017-07-27 14:10:00,55.57,55.58,55.53,55.57,165063.0,44.8611,44.8692,44.8288,44.8611,165063.0
2017-07-27 14:20:00,55.57,55.58,55.53,55.56,73545.0,44.8611,44.8692,44.8288,44.8531,73545.0
2017-07-27 14:30:00,55.56,55.58,55.53,55.58,235145.0,44.8531,44.8692,44.8288,44.8692,235145.0
2017-07-27 14:40:00,55.58,55.58,55.53,55.55,173425.0,44.8692,44.8692,44.8288,44.845,173425.0
2017-07-27 14:50:00,55.54,55.58,55.52,55.58,154494.0,44.8369,44.8692,44.8208,44.8692,154494.0
2017-07-27 15:00:00,55.58,55.59,55.54,55.55,238729.0,44.8692,44.8773,44.8369,44.845,238729.0
2017-07-27 15:10:00,55.55,55.59,55.55,55.58,186714.0,44.845,44.8773,44.845,44.8692,186714.0
2017-07-27 15:20:00,55.58,55.68,55.57,55.68,446676.0,44.8692,44.9499,44.8611,44.9499,446676.0
2017-07-27 15:30:00,55.68,55.74,55.66,55.73,292947.0,44.9499,44.9984,44.9338,44.9903,292947.0
2017-07-27 15:40:00,55.74,55.76,55.73,55.74,442988.0,44.9984,45.0145,44.9903,44.9984,442988.0
2017-07-27 15:50:00,55.74,55.82,55.72,55.82,2292512.0,44.9984,45.063,44.9822,45.063,2292512.0
2017-07-28 09:30:00,55.64,55.87,55.64,55.79,661139.0,44.9176,45.1033,44.9176,45.0387,661139.0
2017-07-28 09:40:00,55.79,55.8,55.71,55.75,755761.0,45.0387,45.0468,44.9742,45.0064,755761.0
2017-07-28 09:50:00,55.75,55.78,55.68,55.72,281198.0,45.0064,45.0307,44.9499,44.9822,281198.0
2017-07-28 10:00:00,55.72,55.72,55.57,55.6,423717.0,44.9822,44.9822,44.8611,44.8853,423717.0
2017-07-28 10:10:00,55.6,55.68,55.47,55.47,514428.0,44.8853,44.9499,44.7804,44.7804,514428.0
2017-07-28 10:20:00,55.48,55.48,55.12,55.12,645989.0,44.7885,44.7885,44.4978,44.4978,645989.0
2017-07-28 10:30:00,55.12,55.17,54.77,54.98,3160000.0,44.4978,44.5382,44.2153,44.3848,3160000.0
2017-07-28 10:40:00,54.98,55.07,54.57,55.07,3147236.0,44.3848,44.4575,44.0538,44.4575,3147236.0
2017-07-28 10:50:00,55.06,55.24,55.05,55.2,1016667.0,44.4494,44.5947,44.4413,44.5624,1016667.0
2017-07-28 11:00:00,55.19,55.22,55.06,55.2,583356.0,44.5544,44.5786,44.4494,44.5624,583356.0
2017-07-28 11:10:00,55.22,55.35,55.2,55.31,299661.0,44.5786,44.6835,44.5624,44.6512,299661.0
2017-07-28 11:20:00,55.31,55.4,55.24,55.38,556591.0,44.6512,44.7239,44.5947,44.7077,556591.0
2017-07-28 11:30:00,55.39,55.4,55.29,55.36,439759.0,44.7158,44.7239,44.6351,44.6916,439759.0
2017-07-28 11:40:00,55.35,55.43,55.34,55.41,254284.0,44.6835,44.7481,44.6755,44.732,254284.0
2017-07-28 11:50:00,55.41,55.41,55.29,55.32,129757.0,44.732,44.732,44.6351,44.6593,129757.0
2017-07-28 12:00:00,55.33,55.34,55.29,55.31,123790.0,44.6674,44.6755,44.6351,44.6512,123790.0
2017-07-28 12:10:00,55.3,55.31,55.2,55.21,144389.0,44.6432,44.6512,44.5624,44.5705,144389.0
2017-07-28 12:20:00,55.21,55.25,55.18,55.22,162343.0,44.5705,44.6028,44.5463,44.5786,162343.0
2017-07-28 12:30:00,55.22,55.24,55.16,55.17,285361.0,44.5786,44.5947,44.5301,44.5382,285361.0
2017-07-28 12:40:00,55.17,55.21,55.15,55.18,102317.0,44.5382,44.5705,44.5221,44.5463,102317.0
2017-07-28 12:50:00,55.18,55.24,55.16,55.22,126515.0,44.5463,44.5947,44.5301,44.5786,126515.0
2017-07-28 13:00:00,55.23,55.28,55.22,55.26,119658.0,44.5867,44.627,44.5786,44.6109,119658.0
2017-07-28 13:10:00,55.27,55.37,55.25,55.37,190458.0,44.6189,44.6997,44.6028,44.6997,190458.0
2017-07-28 13:20:00,55.37,55.37,55.29,55.31,152064.0,44.6997,44.6997,44.6351,44.6512,152064.0
2017-07-28 13:30:00,55.31,55.38,55.29,55.33,155732.0,44.6512,44.7077,44.6351,44.6674,155732.0
2017-07-28 13:40:00,55.33,55.38,55.32,55.38,89129.0,44.6674,44.7077,44.6593,44.7077,89129.0
2017-07-28 13:50:00,55.38,55.38,55.31,55.34,105031.0,44.7077,44.7077,44.6512,44.6755,105031.0
2017-07-28 14:00:00,55.34,55.35,55.22,55.22,139751.0,44.6755,44.6835,44.5786,44.5786,139751.0
2017-07-28 14:10:00,55.23,55.24,55.2,55.22,127555.0,44.5867,44.5947,44.5624,44.5786,127555.0
2017-07-28 14:20:00,55.21,55.23,55.19,55.2,180676.0,44.5705,44.5867,44.5544,44.5624,180676.0
2017-07-28 14:30:00,55.2,55.21,55.18,55.2,94123.0,44.5624,44.5705,44.5463,44.5624,94123.0
2017-07-28 14:40:00,55.2,55.23,55.18,55.2,74078.0,44.5624,44.5867,44.5463,44.5624,74078.0
2017-07-28 14:50:00,55.21,55.26,55.19,55.24,117324.0,44.5705,44.6109,44.5544,44.5947,117324.0
2017-07-28 15:00:00,55.24,55.25,55.22,55.25,117604.0,44.5947,44.6028,44.5786,44.6028,117604.0
2017-07-28 15:10:00,55.25,55.26,55.22,55.25,159052.0,44.6028,44.6109,44.5786,44.6028,159052.0
2017-07-28 15:20:00,55.25,55.25,55.22,55.22,132936.0,44.6028,44.6028,44.5786,44.5786,132936.0
2017-07-28 15:30:00,55.22,55.27,55.22,55.26,227979.0,44.5786,44.6189,44.5786,44.6109,227979.0
2017-07-28 15:40:00,55.26,55.33,55.25,55.32,275992.0,44.6109,44.6674,44.6028,44.6593,275992.0
2017-07-28 15:50:00,55.32,55.38,55.31,55.35,632007.0,44.6593,44.7077,44.6512,44.6835,632007.0
2017-07-31 09:30:00,55.2,55.37,55.2,55.37,353532.0,44.5624,44.6997,44.5624,44.6997,353532.0
2017-07-31 09:40:00,55.37,55.38,55.26,55.26,353693.0,44.6997,44.7077,44.6109,44.6109,353693.0
2017-07-31 09:50:00,55.29,55.35,55.28,55.32,117759.0,44.6351,44.6835,44.627,44.6593,117759.0
2017-07-31 10:00:00,55.33,55.33,55.22,55.23,162926.0,44.6674,44.6674,44.5786,44.5867,162926.0
2017-07-31 10:10:00,55.23,55.31,55.22,55.3,140949.0,44.5867,44.6512,44.5786,44.6432,140949.0
2017-07-31 10:20:00,55.3,55.32,55.26,55.27,81550.0,44.6432,44.6593,44.6109,44.6189,81550.0
2017-07-31 10:30:00,55.27,55.32,55.26,55.3,116959.0,44.6189,44.6593,44.6109,44.6432,116959.0
2017-07-31 10:40:00,55.29,55.3,55.22,55.22,105407.0,44.6351,44.6432,44.5786,44.5786,105407.0
2017-07-31 10:50:00,55.22,55.25,55.18,55.25,76747.0,44.5786,44.6028,44.5463,44.6028,76747.0
2017-07-31 11:00:00,55.25,55.3,55.25,55.29,239583.0,44.6028,44.6432,44.6028,44.6351,239583.0
2017-07-31 11:10:00,55.29,55.33,55.28,55.29,76911.0,44.6351,44.6674,44.627,44.6351,76911.0
2017-07-31 11:20:00,55.3,55.31,55.27,55.3,57277.0,44.6432,44.6512,44.6189,44.6432,57277.0
2017-07-31 11:30:00,55.3,55.33,55.27,55.29,68803.0,44.6432,44.6674,44.6189,44.6351,68803.0
2017-07-31 11:40:00,55.29,55.31,55.29,55.29,109426.0,44.6351,44.6512,44.6351,44.6351,109426.0
2017-07-31 11:50:00,55.3,55.36,55.29,55.33,53074.0,44.6432,44.6916,44.6351,44.6674,53074.0
2017-07-31 12:00:00,55.33,55.4,55.32,55.4,459377.0,44.6674,44.7239,44.6593,44.7239,459377.0
2017-07-31 12:10:00,55.4,55.45,55.39,55.44,465860.0,44.7239,44.7643,44.7158,44.7562,465860.0
2017-07-31 12:20:00,55.44,55.45,55.4,55.41,88278.0,44.7562,44.7643,44.7239,44.732,88278.0
2017-07-31 12:30:00,55.41,55.42,55.39,55.41,48989.0,44.732,44.74,44.7158,44.732,48989.0
2017-07-31 12:40:00,55.41,55.43,55.39,55.41,99199.0,44.732,44.7481,44.7158,44.732,99199.0
2017-07-31 12:50:00,55.41,55.44,55.4,55.43,53715.0,44.732,44.7562,44.7239,44.7481,53715.0
2017-07-31 13:00:00,55.42,55.44,55.4,55.41,52562.0,44.74,44.7562,44.7239,44.732,52562.0
2017-07-31 13:10:00,55.4,55.41,55.37,55.38,69260.0,44.7239,44.732,44.6997,44.7077,69260.0
2017-07-31 13:20:00,55.38,55.38,55.35,55.37,62329.0,44.7077,44.7077,44.6835,44.6997,62329.0
2017-07-31 13:30:00,55.37,55.39,55.36,55.37,49295.0,44.6997,44.7158,44.6916,44.6997,49295.0
2017-07-31 13:40:00,55.37,55.38,55.35,55.36,87221.0,44.6997,44.7077,44.6835,44.6916,87221.0
2017-07-31 13:50:00,55.36,55.38,55.35,55.38,64597.0,44.6916,44.7077,44.6835,44.7077,64597.0
2017-07-31 14:00:00,55.37,55.39,55.36,55.38,110942.0,44.6997,44.7158,44.6916,44.7077,110942.0
2017-07-31 14:10:00,55.38,55.41,55.38,55.4,128219.0,44.7077,44.732,44.7077,44.7239,128219.0
2017-07-31 14:20:00,55.4,55.4,55.37,55.37,105763.0,44.7239,44.7239,44.6997,44.6997,105763.0
2017-07-31 14:30:00,55.37,55.39,55.33,55.34,114021.0,44.6997,44.7158,44.6674,44.6755,114021.0
2017-07-31 14:40:00,55.34,55.36,55.33,55.35,77070.0,44.6755,44.6916,44.6674,44.6835,77070.0
2017-07-31 14:50:00,55.35,55.36,55.33,55.35,120411.0,44.6835,44.6916,44.6674,44.6835,120411.0
2017-07-31 15:00:00,55.35,55.37,55.34,55.36,128178.0,44.6835,44.6997,44.6755,44.6916,128178.0
2017-07-31 15:10:00,55.37,55.4,55.35,55.38,117502.0,44.6997,44.7239,44.6835,44.7077,117502.0
2017-07-31 15:20:00,55.38,55.4,55.36,55.39,89315.0,44.7077,44.7239,44.6916,44.7158,89315.0
2017-07-31 15:30:00,55.4,55.44,55.39,55.41,228257.0,44.7239,44.7562,44.7158,44.732,228257.0
2017-07-31 15:40:00,55.41,55.42,55.37,55.38,352546.0,44.732,44.74,44.6997,44.7077,352546.0
2017-07-31 15:50:00,55.38,55.38,55.3,55.32,1019982.0,44.7077,44.7077,44.6432,44.6593,1019982.0
2017-08-01 09:30:00,55.38,55.47,55.35,55.37,776532.0,44.7077,44.7804,44.6835,44.6997,776532.0
2017-08-01 09:40:00,55.36,55.43,55.36,55.43,519455.0,44.6916,44.7481,44.6916,44.7481,519455.0
2017-08-01 09:50:00,55.43,55.47,55.33,55.34,415743.0,44.7481,44.7804,44.6674,44.6755,415743.0
2017-08-01 10:00:00,55.34,55.4,55.32,55.4,233294.0,44.6755,44.7239,44.6593,44.7239,233294.0
2017-08-01 10:10:00,55.4,55.51,55.39,55.49,203753.0,44.7239,44.8127,44.7158,44.7965,203753.0
2017-08-01 10:20:00,55.49,55.49,55.38,55.41,506615.0,44.7965,44.7965,44.7077,44.732,506615.0
2017-08-01 10:30:00,55.41,55.42,55.36,55.37,103777.0,44.732,44.74,44.6916,44.6997,103777.0
2017-08-01 10:40:00,55.38,55.38,55.32,55.35,167346.0,44.7077,44.7077,44.6593,44.6835,167346.0
2017-08-01 10:50:00,55.34,55.36,55.31,55.35,137431.0,44.6755,44.6916,44.6512,44.6835,137431.0
2017-08-01 11:00:00,55.34,55.35,55.3,55.31,89669.0,44.6755,44.6835,44.6432,44.6512,89669.0
2017-08-01 11:10:00,55.3,55.36,55.29,55.34,160784.0,44.6432,44.6916,44.6351,44.6755,160784.0
2017-08-01 11:20:00,55.34,55.4,55.33,55.39,278573.0,44.6755,44.7239,44.6674,44.7158,278573.0
2017-08-01 11:30:00,55.38,55.43,55.37,55.42,124565.0,44.7077,44.7481,44.6997,44.74,124565.0
2017-08-01 11:40:00,55.42,55.44,55.41,55.44,229334.0,44.74,44.7562,44.732,44.7562,229334.0
2017-08-01 11:50:00,55.44,55.5,55.43,55.5,109726.0,44.7562,44.8046,44.7481,44.8046,109726.0
2017-08-01 12:00:00,55.5,55.5,55.47,55.48,538556.0,44.8046,44.8046,44.7804,44.7885,538556.0
2017-08-01 12:10:00,55.48,55.5,55.46,55.49,169410.0,44.7885,44.8046,44.7723,44.7965,169410.0
2017-08-01 12:20:00,55.49,55.5,55.48,55.49,164218.0,44.7965,44.8046,44.7885,44.7965,164218.0
2017-08-01 12:30:00,55.5,55.52,55.48,55.51,210789.0,44.8046,44.8208,44.7885,44.8127,210789.0
2017-08-01 12:40:00,55.5,55.53,55.5,55.51,338959.0,44.8046,44.8288,44.8046,44.8127,338959.0
2017-08-01 12:50:00,55.5,55.51,55.46,55.47,95544.0,44.8046,44.8127,44.7723,44.7804,95544.0
2017-08-01 13:00:00,55.48,55.49,55.46,55.47,133658.0,44.7885,44.7965,44.7723,44.7804,133658.0
2017-08-01 13:10:00,55.46,55.48,55.46,55.47,131776.0,44.7723,44.7885,44.7723,44.7804,131776.0
2017-08-01 13:20:00,55.47,55.49,55.43,55.44,86902.0,44.7804,44.7965,44.7481,44.7562,86902.0
2017-08-01 13:30:00,55.45,55.45,55.42,55.43,109429.0,44.7643,44.7643,44.74,44.7481,109429.0
2017-08-01 13:40:00,55.42,55.45,55.41,55.42,91263.0,44.74,44.7643,44.732,44.74,91263.0
2017-08-01 13:50:00,55.42,55.45,55.41,55.43,115765.0,44.74,44.7643,44.732,44.7481,115765.0
2017-08-01 14:00:00,55.42,55.43,55.37,55.38,106079.0,44.74,44.7481,44.6997,44.7077,106079.0
2017-08-01 14:10:00,55.38,55.4,55.37,55.39,91860.0,44.7077,44.7239,44.6997,44.7158,91860.0
2017-08-01 14:20:00,55.38,55.39,55.36,55.37,129701.0,44.7077,44.7158,44.6916,44.6997,129701.0
2017-08-01 14:30:00,55.37,55.37,55.36,55.36,71273.0,44.6997,44.6997,44.6916,44.6916,71273.0
2017-08-01 14:40:00,55.37,55.37,55.33,55.35,234935.0,44.6997,44.6997,44.6674,44.6835,234935.0
2017-08-01 14:50:00,55.34,55.37,55.34,55.37,144150.0,44.6755,44.6997,44.6755,44.6997,144150.0
2017-08-01 15:00:00,55.36,55.37,55.32,55.35,448887.0,44.6916,44.6997,44.6593,44.6835,448887.0
2017-08-01 15:10:00,55.35,55.37,55.34,55.35,226918.0,44.6835,44.6997,44.6755,44.6835,226918.0
2017-08-01 15:20:00,55.35,55.36,55.33,55.36,388116.0,44.6835,44.6916,44.6674,44.6916,388116.0
2017-08-01 15:30:00,55.35,55.35,55.3,55.3,496815.0,44.6835,44.6835,44.6432,44.6432,496815.0
2017-08-01 15:40:00,55.3,55.33,55.29,55.31,699743.0,44.6432,44.6674,44.6351,44.6512,699743.0
2017-08-01 15:50:00,55.31,55.31,55.23,55.26,1862206.0,44.6512,44.6512,44.5867,44.6109,1862206.0
2017-08-02 09:30:00,55.15,55.21,55.0,55.05,722650.0,44.5221,44.5705,44.401,44.4413,722650.0
2017-08-02 09:40:00,55.04,55.07,54.99,55.0,224945.0,44.4333,44.4575,44.3929,44.401,224945.0
2017-08-02 09:50:00,55.01,55.06,54.97,55.01,501313.0,44.409,44.4494,44.3768,44.409,501313.0
2017-08-02 10:00:00,55.01,55.17,55.01,55.16,219895.0,44.409,44.5382,44.409,44.5301,219895.0
2017-08-02 10:10:00,55.16,55.2,55.15,55.18,185348.0,44.5301,44.5624,44.5221,44.5463,185348.0
2017-08-02 10:20:00,55.17,55.19,55.14,55.15,602192.0,44.5382,44.5544,44.514,44.5221,602192.0
2017-08-02 10:30:00,55.15,55.22,55.12,55.21,198080.0,44.5221,44.5786,44.4978,44.5705,198080.0
2017-08-02 10:40:00,55.21,55.24,55.19,55.21,136185.0,44.5705,44.5947,44.5544,44.5705,136185.0
2017-08-02 10:50:00,55.21,55.21,55.17,55.19,125243.0,44.5705,44.5705,44.5382,44.5544,125243.0
2017-08-02 11:00:00,55.19,55.21,55.16,55.19,234122.0,44.5544,44.5705,44.5301,44.5544,234122.0
2017-08-02 11:10:00,55.19,55.2,55.16,55.17,305105.0,44.5544,44.5624,44.5301,44.5382,305105.0
2017-08-02 11:20:00,55.17,55.2,55.15,55.2,118400.0,44.5382,44.5624,44.5221,44.5624,118400.0
2017-08-02 11:30:00,55.2,55.21,55.16,55.16,340383.0,44.5624,44.5705,44.5301,44.5301,340383.0
2017-08-02 11:40:00,55.16,55.19,55.15,55.18,123002.0,44.5301,44.5544,44.5221,44.5463,123002.0
2017-08-02 11:50:00,55.18,55.2,55.16,55.19,123665.0,44.5463,44.5624,44.5301,44.5544,123665.0
2017-08-02 12:00:00,55.19,55.19,55.14,55.18,188038.0,44.5544,44.5544,44.514,44.5463,188038.0
2017-08-02 12:10:00,55.18,55.24,55.16,55.24,150620.0,44.5463,44.5947,44.5301,44.5947,150620.0
2017-08-02 12:20:00,55.24,55.3,55.23,55.27,197508.0,44.5947,44.6432,44.5867,44.6189,197508.0
2017-08-02 12:30:00,55.26,55.28,55.26,55.28,117451.0,44.6109,44.627,44.6109,44.627,117451.0
2017-08-02 12:40:00,55.27,55.31,55.23,55.25,287200.0,44.6189,44.6512,44.5867,44.6028,287200.0
2017-08-02 12:50:00,55.24,55.24,55.19,55.21,203964.0,44.5947,44.5947,44.5544,44.5705,203964.0
2017-08-02 13:00:00,55.21,55.22,55.16,55.2,208791.0,44.5705,44.5786,44.5301,44.5624,208791.0
2017-08-02 13:10:00,55.2,55.21,55.17,55.18,169246.0,44.5624,44.5705,44.5382,44.5463,169246.0
2017-08-02 13:20:00,55.17,55.2,55.16,55.18,194080.0,44.5382,44.5624,44.5301,44.5463,194080.0
2017-08-02 13:30:00,55.18,55.18,55.16,55.16,153506.0,44.5463,44.5463,44.5301,44.5301,153506.0
2017-08-02 13:40:00,55.16,55.17,55.12,55.14,114346.0,44.5301,44.5382,44.4978,44.514,114346.0
2017-08-02 13:50:00,55.14,55.17,55.14,55.16,122949.0,44.514,44.5382,44.514,44.5301,122949.0
2017-08-02 14:00:00,55.16,55.17,55.14,55.15,132531.0,44.5301,44.5382,44.514,44.5221,132531.0
2017-08-02 14:10:00,55.15,55.15,55.11,55.11,106554.0,44.5221,44.5221,44.4898,44.4898,106554.0
2017-08-02 14:20:00,55.12,55.18,55.11,55.15,270265.0,44.4978,44.5463,44.4898,44.5221,270265.0
2017-08-02 14:30:00,55.14,55.19,55.14,55.16,152257.0,44.514,44.5544,44.514,44.5301,152257.0
2017-08-02 14:40:00,55.15,55.18,55.15,55.17,156041.0,44.5221,44.5463,44.5221,44.5382,156041.0
2017-08-02 14:50:00,55.18,55.2,55.17,55.19,136652.0,44.5463,44.5624,44.5382,44.5544,136652.0
2017-08-02 15:00:00,55.19,55.23,55.18,55.23,296962.0,44.5544,44.5867,44.5463,44.5867,296962.0
2017-08-02 15:10:00,55.23,55.26,55.22,55.25,204904.0,44.5867,44.6109,44.5786,44.6028,204904.0
2017-08-02 15:20:00,55.24,55.25,55.22,55.22,227775.0,44.5947,44.6028,44.5786,44.5786,227775.0
2017-08-02 15:30:00,55.23,55.27,55.21,55.27,421399.0,44.5867,44.6189,44.5705,44.6189,421399.0
2017-08-02 15:40:00,55.27,55.29,55.24,55.25,589606.0,44.6189,44.6351,44.5947,44.6028,589606.0
2017-08-02 15:50:00,55.24,55.27,55.23,55.23,1930787.0,44.5947,44.6189,44.5867,44.5867,1930787.0
2017-08-03 09:30:00,55.21,55.46,55.21,55.41,570972.0,44.5705,44.7723,44.5705,44.732,570972.0
2017-08-03 09:40:00,55.41,55.43,55.37,55.41,352672.0,44.732,44.7481,44.6997,44.732,352672.0
2017-08-03 09:50:00,55.41,55.43,55.36,55.4,249604.0,44.732,44.7481,44.6916,44.7239,249604.0
2017-08-03 10:00:00,55.4,55.47,55.38,55.46,144812.0,44.7239,44.7804,44.7077,44.7723,144812.0
2017-08-03 10:10:00,55.47,55.49,55.44,55.46,140000.0,44.7804,44.7965,44.7562,44.7723,140000.0
2017-08-03 10:20:00,55.47,55.49,55.42,55.49,237880.0,44.7804,44.7965,44.74,44.7965,237880.0
2017-08-03 10:30:00,55.48,55.5,55.4,55.4,97872.0,44.7885,44.8046,44.7239,44.7239,97872.0
2017-08-03 10:40:00,55.41,55.45,55.39,55.44,373375.0,44.732,44.7643,44.7158,44.7562,373375.0
2017-08-03 10:50:00,55.44,55.44,55.39,55.41,83451.0,44.7562,44.7562,44.7158,44.732,83451.0
2017-08-03 11:00:00,55.41,55.45,55.4,55.4,101393.0,44.732,44.7643,44.7239,44.7239,101393.0
2017-08-03 11:10:00,55.41,55.41,55.37,55.41,102779.0,44.732,44.732,44.6997,44.732,102779.0
2017-08-03 11:20:00,55.41,55.41,55.38,55.39,282649.0,44.732,44.732,44.7077,44.7158,282649.0
2017-08-03 11:30:00,55.38,55.4,55.35,55.39,457859.0,44.7077,44.7239,44.6835,44.7158,457859.0
2017-08-03 11:40:00,55.4,55.4,55.36,55.38,157434.0,44.7239,44.7239,44.6916,44.7077,157434.0
2017-08-03 11:50:00,55.38,55.39,55.36,55.38,116596.0,44.7077,44.7158,44.6916,44.7077,116596.0
2017-08-03 12:00:00,55.38,55.39,55.35,55.36,190193.0,44.7077,44.7158,44.6835,44.6916,190193.0
2017-08-03 12:10:00,55.37,55.4,55.36,55.4,108362.0,44.6997,44.7239,44.6916,44.7239,108362.0
2017-08-03 12:20:00,55.4,55.42,55.38,55.39,209284.0,44.7239,44.74,44.7077,44.7158,209284.0
2017-08-03 12:30:00,55.4,55.4,55.37,55.38,178112.0,44.7239,44.7239,44.6997,44.7077,178112.0
2017-08-03 12:40:00,55.38,55.38,55.31,55.32,197373.0,44.7077,44.7077,44.6512,44.6593,197373.0
2017-08-03 12:50:00,55.32,55.34,55.31,55.34,154566.0,44.6593,44.6755,44.6512,44.6755,154566.0
2017-08-03 13:00:00,55.34,55.36,55.33,55.34,80654.0,44.6755,44.6916,44.6674,44.6755,80654.0
2017-08-03 13:10:00,55.33,55.35,55.32,55.32,75661.0,44.6674,44.6835,44.6593,44.6593,75661.0
2017-08-03 13:20:00,55.33,55.33,55.29,55.3,65013.0,44.6674,44.6674,44.6351,44.6432,65013.0
2017-08-03 13:30:00,55.3,55.3,55.27,55.29,180325.0,44.6432,44.6432,44.6189,44.6351,180325.0
2017-08-03 13:40:00,55.29,55.31,55.28,55.3,132726.0,44.6351,44.6512,44.627,44.6432,132726.0
2017-08-03 13:50:00,55.3,55.34,55.29,55.32,223666.0,44.6432,44.6755,44.6351,44.6593,223666.0
2017-08-03 14:00:00,55.32,55.35,55.32,55.33,203263.0,44.6593,44.6835,44.6593,44.6674,203263.0
2017-08-03 14:10:00,55.34,55.38,55.33,55.38,164372.0,44.6755,44.7077,44.6674,44.7077,164372.0
2017-08-03 14:20:00,55.38,55.38,55.35,55.35,133980.0,44.7077,44.7077,44.6835,44.6835,133980.0
2017-08-03 14:30:00,55.35,55.37,55.34,55.35,174208.0,44.6835,44.6997,44.6755,44.6835,174208.0
2017-08-03 14:40:00,55.34,55.36,55.3,55.3,375832.0,44.6755,44.6916,44.6432,44.6432,375832.0
2017-08-03 14:50:00,55.3,55.31,55.28,55.3,216617.0,44.6432,44.6512,44.627,44.6432,216617.0
2017-08-03 15:00:00,55.3,55.31,55.28,55.3,167242.0,44.6432,44.6512,44.627,44.6432,167242.0
2017-08-03 15:10:00,55.3,55.32,55.29,55.32,294890.0,44.6432,44.6593,44.6351,44.6593,294890.0
2017-08-03 15:20:00,55.32,55.33,55.28,55.28,183570.0,44.6593,44.6674,44.627,44.627,183570.0
2017-08-03 15:30:00,55.28,55.29,55.16,55.24,684913.0,44.627,44.6351,44.5301,44.5947,684913.0
2017-08-03 15:40:00,55.24,55.26,55.2,55.21,494156.0,44.5947,44.6109,44.5624,44.5705,494156.0
2017-08-03 15:50:00,55.21,55.21,55.1,55.14,2375859.0,44.5705,44.5705,44.4817,44.514,2375859.0
2017-08-04 09:30:00,55.14,55.32,55.14,55.18,541819.0,44.514,44.6593,44.514,44.5463,541819.0
2017-08-04 09:40:00,55.18,55.23,55.17,55.23,229776.0,44.5463,44.5867,44.5382,44.5867,229776.0
2017-08-04 09:50:00,55.22,55.22,55.14,55.14,135242.0,44.5786,44.5786,44.514,44.514,135242.0
2017-08-04 10:00:00,55.13,55.14,55.06,55.08,314828.0,44.5059,44.514,44.4494,44.4656,314828.0
2017-08-04 10:10:00,55.09,55.11,55.02,55.05,209298.0,44.4736,44.4898,44.4171,44.4413,209298.0
2017-08-04 10:20:00,55.04,55.08,55.01,55.07,121343.0,44.4333,44.4656,44.409,44.4575,121343.0
2017-08-04 10:30:00,55.08,55.09,55.03,55.04,92465.0,44.4656,44.4736,44.4252,44.4333,92465.0
2017-08-04 10:40:00,55.05,55.08,55.04,55.04,43566.0,44.4413,44.4656,44.4333,44.4333,43566.0
2017-08-04 10:50:00,55.04,55.06,54.97,54.98,88079.0,44.4333,44.4494,44.3768,44.3848,88079.0
2017-08-04 11:00:00,54.98,55.04,54.94,55.03,338407.0,44.3848,44.4333,44.3525,44.4252,338407.0
2017-08-04 11:10:00,55.03,55.05,55.0,55.03,60756.0,44.4252,44.4413,44.401,44.4252,60756.0
2017-08-04 11:20:00,55.03,55.04,54.99,55.02,40909.0,44.4252,44.4333,44.3929,44.4171,40909.0
2017-08-04 11:30:00,55.02,55.03,54.99,55.0,72966.0,44.4171,44.4252,44.3929,44.401,72966.0
2017-08-04 11:40:00,55.0,55.03,54.98,55.0,942522.0,44.401,44.4252,44.3848,44.401,942522.0
2017-08-04 11:50:00,55.01,55.04,54.98,55.04,471154.0,44.409,44.4333,44.3848,44.4333,471154.0
2017-08-04 12:00:00,55.04,55.04,55.01,55.03,87470.0,44.4333,44.4333,44.409,44.4252,87470.0
2017-08-04 12:10:00,55.04,55.05,55.01,55.02,100224.0,44.4333,44.4413,44.409,44.4171,100224.0
2017-08-04 12:20:00,55.02,55.03,54.99,55.01,86956.0,44.4171,44.4252,44.3929,44.409,86956.0
2017-08-04 12:30:00,55.02,55.03,55.0,55.01,46204.0,44.4171,44.4252,44.401,44.409,46204.0
2017-08-04 12:40:00,55.01,55.01,54.99,55.0,132235.0,44.409,44.409,44.3929,44.401,132235.0
2017-08-04 12:50:00,55.0,55.01,54.98,55.01,177800.0,44.401,44.409,44.3848,44.409,177800.0
2017-08-04 13:00:00,55.01,55.02,54.99,54.99,70858.0,44.409,44.4171,44.3929,44.3929,70858.0
2017-08-04 13:10:00,55.0,55.01,54.98,54.99,128680.0,44.401,44.409,44.3848,44.3929,128680.0
2017-08-04 13:20:00,55.0,55.0,54.99,54.99,77956.0,44.401,44.401,44.3929,44.3929,77956.0
2017-08-04 13:30:00,54.99,55.01,54.98,54.98,178522.0,44.3929,44.409,44.3848,44.3848,178522.0
2017-08-04 13:40:00,54.97,55.03,54.97,55.03,137679.0,44.3768,44.4252,44.3768,44.4252,137679.0
2017-08-04 13:50:00,55.03,55.04,55.02,55.02,108350.0,44.4252,44.4333,44.4171,44.4171,108350.0
2017-08-04 14:00:00,55.02,55.03,54.99,55.0,91589.0,44.4171,44.4252,44.3929,44.401,91589.0
2017-08-04 14:10:00,54.99,55.0,54.97,54.97,197989.0,44.3929,44.401,44.3768,44.3768,197989.0
2017-08-04 14:20:00,54.97,54.98,54.96,54.96,155192.0,44.3768,44.3848,44.3687,44.3687,155192.0
2017-08-04 14:30:00,54.96,55.01,54.96,55.0,206172.0,44.3687,44.409,44.3687,44.401,206172.0
2017-08-04 14:40:00,55.0,55.01,54.99,54.99,99971.0,44.401,44.409,44.3929,44.3929,99971.0
2017-08-04 14:50:00,54.99,55.0,54.97,54.98,266959.0,44.3929,44.401,44.3768,44.3848,266959.0
2017-08-04 15:00:00,54.97,55.02,54.97,55.02,147950.0,44.3768,44.4171,44.3768,44.4171,147950.0
2017-08-04 15:10:00,55.02,55.03,55.0,55.01,177267.0,44.4171,44.4252,44.401,44.409,177267.0
2017-08-04 15:20:00,55.01,55.07,55.0,55.07,162376.0,44.409,44.4575,44.401,44.4575,162376.0
2017-08-04 15:30:00,55.06,55.07,55.01,55.01,709257.0,44.4494,44.4575,44.409,44.409,709257.0
2017-08-04 15:40:00,55.02,55.04,54.99,55.04,835549.0,44.4171,44.4333,44.3929,44.4333,835549.0
2017-08-04 15:50:00,55.04,55.05,55.01,55.03,1984702.0,44.4333,44.4413,44.409,44.4252,1984702.0
2017-08-07 09:30:00,55.03,55.18,55.03,55.18,152830.0,44.4252,44.5463,44.4252,44.5463,152830.0
2017-08-07 09:40:00,55.18,55.25,55.17,55.22,65648.0,44.5463,44.6028,44.5382,44.5786,65648.0
2017-08-07 09:50:00,55.22,55.26,55.21,55.23,105619.0,44.5786,44.6109,44.5705,44.5867,105619.0
2017-08-07 10:00:00,55.23,55.27,55.23,55.26,93646.0,44.5867,44.6189,44.5867,44.6109,93646.0
2017-08-07 10:10:00,55.26,55.26,55.22,55.25,115443.0,44.6109,44.6109,44.5786,44.6028,115443.0
2017-08-07 10:20:00,55.25,55.26,55.21,55.23,101885.0,44.6028,44.6109,44.5705,44.5867,101885.0
2017-08-07 10:30:00,55.23,55.23,55.19,55.21,90635.0,44.5867,44.5867,44.5544,44.5705,90635.0
2017-08-07 10:40:00,55.21,55.24,55.2,55.22,158455.0,44.5705,44.5947,44.5624,44.5786,158455.0
2017-08-07 10:50:00,55.22,55.27,55.21,55.24,166577.0,44.5786,44.6189,44.5705,44.5947,166577.0
2017-08-07 11:00:00,55.24,55.28,55.23,55.28,123428.0,44.5947,44.627,44.5867,44.627,123428.0
2017-08-07 11:10:00,55.28,55.29,55.24,55.27,130377.0,44.627,44.6351,44.5947,44.6189,130377.0
2017-08-07 11:20:00,55.27,55.28,55.25,55.25,107911.0,44.6189,44.627,44.6028,44.6028,107911.0
2017-08-07 11:30:00,55.26,55.28,55.25,55.28,229521.0,44.6109,44.627,44.6028,44.627,229521.0
2017-08-07 11:40:00,55.29,55.31,55.27,55.3,93673.0,44.6351,44.6512,44.6189,44.6432,93673.0
2017-08-07 11:50:00,55.3,55.32,55.28,55.28,77375.0,44.6432,44.6593,44.627,44.627,77375.0
2017-08-07 12:00:00,55.29,55.3,55.28,55.3,100488.0,44.6351,44.6432,44.627,44.6432,100488.0
2017-08-07 12:10:00,55.3,55.33,55.29,55.33,107147.0,44.6432,44.6674,44.6351,44.6674,107147.0
2017-08-07 12:20:00,55.33,55.35,55.32,55.34,46316.0,44.6674,44.6835,44.6593,44.6755,46316.0
2017-08-07 12:30:00,55.35,55.35,55.33,55.34,103836.0,44.6835,44.6835,44.6674,44.6755,103836.0
2017-08-07 12:40:00,55.34,55.35,55.32,55.32,123945.0,44.6755,44.6835,44.6593,44.6593,123945.0
2017-08-07 12:50:00,55.33,55.35,55.31,55.34,169862.0,44.6674,44.6835,44.6512,44.6755,169862.0
2017-08-07 13:00:00,55.34,55.36,55.31,55.35,67981.0,44.6755,44.6916,44.6512,44.6835,67981.0
2017-08-07 13:10:00,55.36,55.38,55.34,55.37,49903.0,44.6916,44.7077,44.6755,44.6997,49903.0
2017-08-07 13:20:00,55.38,55.4,55.37,55.38,84034.0,44.7077,44.7239,44.6997,44.7077,84034.0
2017-08-07 13:30:00,55.39,55.39,55.36,55.36,197863.0,44.7158,44.7158,44.6916,44.6916,197863.0
2017-08-07 13:40:00,55.37,55.4,55.36,55.4,158556.0,44.6997,44.7239,44.6916,44.7239,158556.0
2017-08-07 13:50:00,55.4,55.4,55.37,55.39,89277.0,44.7239,44.7239,44.6997,44.7158,89277.0
2017-08-07 14:00:00,55.4,55.42,55.38,55.41,103055.0,44.7239,44.74,44.7077,44.732,103055.0
2017-08-07 14:10:00,55.41,55.42,55.39,55.41,83002.0,44.732,44.74,44.7158,44.732,83002.0
2017-08-07 14:20:00,55.41,55.42,55.38,55.39,124843.0,44.732,44.74,44.7077,44.7158,124843.0
2017-08-07 14:30:00,55.39,55.41,55.38,55.39,119023.0,44.7158,44.732,44.7077,44.7158,119023.0
2017-08-07 14:40:00,55.39,55.42,55.38,55.42,104159.0,44.7158,44.74,44.7077,44.74,104159.0
2017-08-07 14:50:00,55.42,55.42,55.4,55.41,106625.0,44.74,44.74,44.7239,44.732,106625.0
2017-08-07 15:00:00,55.41,55.42,55.38,55.39,194605.0,44.732,44.74,44.7077,44.7158,194605.0
2017-08-07 15:10:00,55.39,55.41,55.39,55.4,134275.0,44.7158,44.732,44.7158,44.7239,134275.0
2017-08-07 15:20:00,55.4,55.43,55.39,55.43,150302.0,44.7239,44.7481,44.7158,44.7481,150302.0
2017-08-07 15:30:00,55.43,55.43,55.4,55.41,418434.0,44.7481,44.7481,44.7239,44.732,418434.0
2017-08-07 15:40:00,55.41,55.45,55.4,55.43,634625.0,44.732,44.7643,44.7239,44.7481,634625.0
2017-08-07 15:50:00,55.44,55.47,55.42,55.44,2369298.0,44.7562,44.7804,44.74,44.7562,2369298.0
2017-08-08 09:30:00,55.29,55.34,55.27,55.3,199045.0,44.6351,44.6755,44.6189,44.6432,199045.0
2017-08-08 09:40:00,55.29,55.33,55.26,55.29,204660.0,44.6351,44.6674,44.6109,44.6351,204660.0
2017-08-08 09:50:00,55.29,55.32,55.27,55.28,146555.0,44.6351,44.6593,44.6189,44.627,146555.0
2017-08-08 10:00:00,55.29,55.33,55.25,55.33,157734.0,44.6351,44.6674,44.6028,44.6674,157734.0
2017-08-08 10:10:00,55.32,55.34,55.26,55.3,158776.0,44.6593,44.6755,44.6109,44.6432,158776.0
2017-08-08 10:20:00,55.31,55.32,55.28,55.31,123653.0,44.6512,44.6593,44.627,44.6512,123653.0
2017-08-08 10:30:00,55.3,55.32,55.28,55.31,302350.0,44.6432,44.6593,44.627,44.6512,302350.0
2017-08-08 10:40:00,55.31,55.36,55.3,55.36,188849.0,44.6512,44.6916,44.6432,44.6916,188849.0
2017-08-08 10:50:00,55.36,55.39,55.33,55.38,186021.0,44.6916,44.7158,44.6674,44.7077,186021.0
2017-08-08 11:00:00,55.37,55.39,55.34,55.36,84631.0,44.6997,44.7158,44.6755,44.6916,84631.0
2017-08-08 11:10:00,55.35,55.38,55.34,55.37,81881.0,44.6835,44.7077,44.6755,44.6997,81881.0
2017-08-08 11:20:00,55.38,55.38,55.31,55.34,326975.0,44.7077,44.7077,44.6512,44.6755,326975.0
2017-08-08 11:30:00,55.34,55.35,55.3,55.35,211593.0,44.6755,44.6835,44.6432,44.6835,211593.0
2017-08-08 11:40:00,55.35,55.36,55.32,55.35,86539.0,44.6835,44.6916,44.6593,44.6835,86539.0
2017-08-08 11:50:00,55.35,55.43,55.35,55.42,227357.0,44.6835,44.7481,44.6835,44.74,227357.0
2017-08-08 12:00:00,55.42,55.44,55.41,55.43,83922.0,44.74,44.7562,44.732,44.7481,83922.0
2017-08-08 12:10:00,55.43,55.44,55.41,55.41,91628.0,44.7481,44.7562,44.732,44.732,91628.0
2017-08-08 12:20:00,55.41,55.45,55.41,55.43,44877.0,44.732,44.7643,44.732,44.7481,44877.0
2017-08-08 12:30:00,55.43,55.43,55.41,55.41,89397.0,44.7481,44.7481,44.732,44.732,89397.0
2017-08-08 12:40:00,55.41,55.43,55.38,55.4,75177.0,44.732,44.7481,44.7077,44.7239,75177.0
2017-08-08 12:50:00,55.4,55.41,55.35,55.37,88669.0,44.7239,44.732,44.6835,44.6997,88669.0
2017-08-08 13:00:00,55.37,55.39,55.35,55.38,71391.0,44.6997,44.7158,44.6835,44.7077,71391.0
2017-08-08 13:10:00,55.38,55.4,55.37,55.39,91191.0,44.7077,44.7239,44.6997,44.7158,91191.0
2017-08-08 13:20:00,55.39,55.41,55.38,55.39,159160.0,44.7158,44.732,44.7077,44.7158,159160.0
2017-08-08 13:30:00,55.38,55.39,55.33,55.35,125421.0,44.7077,44.7158,44.6674,44.6835,125421.0
2017-08-08 13:40:00,55.35,55.37,55.33,55.36,116370.0,44.6835,44.6997,44.6674,44.6916,116370.0
2017-08-08 13:50:00,55.36,55.37,55.34,55.36,49726.0,44.6916,44.6997,44.6755,44.6916,49726.0
2017-08-08 14:00:00,55.37,55.37,55.33,55.35,44637.0,44.6997,44.6997,44.6674,44.6835,44637.0
2017-08-08 14:10:00,55.35,55.36,55.33,55.34,60174.0,44.6835,44.6916,44.6674,44.6755,60174.0
2017-08-08 14:20:00,55.35,55.36,55.33,55.35,66722.0,44.6835,44.6916,44.6674,44.6835,66722.0
2017-08-08 14:30:00,55.35,55.35,55.33,55.34,62831.0,44.6835,44.6835,44.6674,44.6755,62831.0
2017-08-08 14:40:00,55.34,55.34,55.31,55.32,71830.0,44.6755,44.6755,44.6512,44.6593,71830.0
2017-08-08 14:50:00,55.32,55.32,55.26,55.28,135944.0,44.6593,44.6593,44.6109,44.627,135944.0
2017-08-08 15:00:00,55.28,55.3,55.27,55.29,146762.0,44.627,44.6432,44.6189,44.6351,146762.0
2017-08-08 15:10:00,55.29,55.29,55.25,55.27,168916.0,44.6351,44.6351,44.6028,44.6189,168916.0
2017-08-08 15:20:00,55.27,55.27,55.2,55.23,175768.0,44.6189,44.6189,44.5624,44.5867,175768.0
2017-08-08 15:30:00,55.22,55.26,55.19,55.25,426740.0,44.5786,44.6109,44.5544,44.6028,426740.0
2017-08-08 15:40:00,55.25,55.26,55.23,55.26,357000.0,44.6028,44.6109,44.5867,44.6109,357000.0
2017-08-08 15:50:00,55.25,55.25,55.19,55.22,837010.0,44.6028,44.6028,44.5544,44.5786,837010.0
2017-08-09 09:30:00,55.18,55.34,55.16,55.2,485348.0,44.5463,44.6755,44.5301,44.5624,485348.0
2017-08-09 09:40:00,55.21,55.24,55.12,55.23,460260.0,44.5705,44.5947,44.4978,44.5867,460260.0
2017-08-09 09:50:00,55.24,55.3,55.21,55.25,230968.0,44.5947,44.6432,44.5705,44.6028,230968.0
2017-08-09 10:00:00,55.24,55.25,55.17,55.2,186206.0,44.5947,44.6028,44.5382,44.5624,186206.0
2017-08-09 10:10:00,55.2,55.22,55.13,55.21,163213.0,44.5624,44.5786,44.5059,44.5705,163213.0
2017-08-09 10:20:00,55.21,55.27,55.19,55.2,91368.0,44.5705,44.6189,44.5544,44.5624,91368.0
2017-08-09 10:30:00,55.2,55.26,55.19,55.22,211672.0,44.5624,44.6109,44.5544,44.5786,211672.0
2017-08-09 10:40:00,55.21,55.25,55.21,55.23,128080.0,44.5705,44.6028,44.5705,44.5867,128080.0
2017-08-09 10:50:00,55.23,55.25,55.22,55.23,146401.0,44.5867,44.6028,44.5786,44.5867,146401.0
2017-08-09 11:00:00,55.23,55.23,55.14,55.15,291471.0,44.5867,44.5867,44.514,44.5221,291471.0
2017-08-09 11:10:00,55.15,55.15,55.13,55.13,200827.0,44.5221,44.5221,44.5059,44.5059,200827.0
2017-08-09 11:20:00,55.14,55.18,55.13,55.18,68069.0,44.514,44.5463,44.5059,44.5463,68069.0
2017-08-09 11:30:00,55.16,55.21,55.16,55.19,279011.0,44.5301,44.5705,44.5301,44.5544,279011.0
2017-08-09 11:40:00,55.19,55.23,55.18,55.21,53613.0,44.5544,44.5867,44.5463,44.5705,53613.0
2017-08-09 11:50:00,55.21,55.31,55.21,55.31,398273.0,44.5705,44.6512,44.5705,44.6512,398273.0
2017-08-09 12:00:00,55.31,55.31,55.28,55.28,95207.0,44.6512,44.6512,44.627,44.627,95207.0
2017-08-09 12:10:00,55.28,55.32,55.27,55.28,72938.0,44.627,44.6593,44.6189,44.627,72938.0
2017-08-09 12:20:00,55.28,55.32,55.27,55.32,47347.0,44.627,44.6593,44.6189,44.6593,47347.0
2017-08-09 12:30:00,55.31,55.32,55.29,55.29,90207.0,44.6512,44.6593,44.6351,44.6351,90207.0
2017-08-09 12:40:00,55.29,55.3,55.28,55.29,59331.0,44.6351,44.6432,44.627,44.6351,59331.0
2017-08-09 12:50:00,55.28,55.29,55.26,55.27,36918.0,44.627,44.6351,44.6109,44.6189,36918.0
2017-08-09 13:00:00,55.27,55.31,55.25,55.3,127439.0,44.6189,44.6512,44.6028,44.6432,127439.0
2017-08-09 13:10:00,55.3,55.3,55.26,55.28,54407.0,44.6432,44.6432,44.6109,44.627,54407.0
2017-08-09 13:20:00,55.28,55.3,55.27,55.28,33538.0,44.627,44.6432,44.6189,44.627,33538.0
2017-08-09 13:30:00,55.28,55.29,55.26,55.27,164629.0,44.627,44.6351,44.6109,44.6189,164629.0
2017-08-09 13:40:00,55.27,55.32,55.27,55.3,52830.0,44.6189,44.6593,44.6189,44.6432,52830.0
2017-08-09 13:50:00,55.3,55.3,55.23,55.24,55015.0,44.6432,44.6432,44.5867,44.5947,55015.0
2017-08-09 14:00:00,55.24,55.25,55.22,55.23,61343.0,44.5947,44.6028,44.5786,44.5867,61343.0
2017-08-09 14:10:00,55.23,55.24,55.2,55.21,86844.0,44.5867,44.5947,44.5624,44.5705,86844.0
2017-08-09 14:20:00,55.2,55.22,55.19,55.21,104424.0,44.5624,44.5786,44.5544,44.5705,104424.0
2017-08-09 14:30:00,55.21,55.22,55.16,55.18,77272.0,44.5705,44.5786,44.5301,44.5463,77272.0
2017-08-09 14:40:00,55.19,55.21,55.17,55.21,80018.0,44.5544,44.5705,44.5382,44.5705,80018.0
2017-08-09 14:50:00,55.2,55.21,55.18,55.21,73161.0,44.5624,44.5705,44.5463,44.5705,73161.0
2017-08-09 15:00:00,55.2,55.22,55.19,55.19,135900.0,44.5624,44.5786,44.5544,44.5544,135900.0
2017-08-09 15:10:00,55.19,55.25,55.19,55.25,130667.0,44.5544,44.6028,44.5544,44.6028,130667.0
2017-08-09 15:20:00,55.25,55.27,55.23,55.25,157777.0,44.6028,44.6189,44.5867,44.6028,157777.0
2017-08-09 15:30:00,55.25,55.26,55.21,55.26,105777.0,44.6028,44.6109,44.5705,44.6109,105777.0
2017-08-09 15:40:00,55.26,55.32,55.25,55.31,284567.0,44.6109,44.6593,44.6028,44.6512,284567.0
2017-08-09 15:50:00,55.32,55.35,55.31,55.33,376560.0,44.6593,44.6835,44.6512,44.6674,376560.0
2017-08-10 09:30:00,55.17,55.23,55.12,55.16,237333.0,44.5382,44.5867,44.4978,44.5301,237333.0
2017-08-10 09:40:00,55.15,55.2,55.08,55.19,302441.0,44.5221,44.5624,44.4656,44.5544,302441.0
2017-08-10 09:50:00,55.18,55.23,55.16,55.18,118453.0,44.5463,44.5867,44.5301,44.5463,118453.0
2017-08-10 10:00:00,55.19,55.21,55.11,55.18,388133.0,44.5544,44.5705,44.4898,44.5463,388133.0
2017-08-10 10:10:00,55.18,55.21,55.15,55.21,320976.0,44.5463,44.5705,44.5221,44.5705,320976.0
2017-08-10 10:20:00,55.21,55.22,55.12,55.17,118989.0,44.5705,44.5786,44.4978,44.5382,118989.0
2017-08-10 10:30:00,55.18,55.23,55.17,55.22,106017.0,44.5463,44.5867,44.5382,44.5786,106017.0
2017-08-10 10:40:00,55.22,55.25,55.2,55.23,82493.0,44.5786,44.6028,44.5624,44.5867,82493.0
2017-08-10 10:50:00,55.22,55.23,55.16,55.16,67841.0,44.5786,44.5867,44.5301,44.5301,67841.0
2017-08-10 11:00:00,55.16,55.21,55.13,55.2,109608.0,44.5301,44.5705,44.5059,44.5624,109608.0
2017-08-10 11:10:00,55.2,55.2,55.16,55.19,144806.0,44.5624,44.5624,44.5301,44.5544,144806.0
2017-08-10 11:20:00,55.19,55.23,55.16,55.23,109575.0,44.5544,44.5867,44.5301,44.5867,109575.0
2017-08-10 11:30:00,55.23,55.24,55.2,55.22,122306.0,44.5867,44.5947,44.5624,44.5786,122306.0
2017-08-10 11:40:00,55.23,55.23,55.19,55.2,73649.0,44.5867,44.5867,44.5544,44.5624,73649.0
2017-08-10 11:50:00,55.21,55.23,55.18,55.21,154930.0,44.5705,44.5867,44.5463,44.5705,154930.0
2017-08-10 12:00:00,55.21,55.25,55.18,55.24,204523.0,44.5705,44.6028,44.5463,44.5947,204523.0
2017-08-10 12:10:00,55.24,55.26,55.2,55.22,76481.0,44.5947,44.6109,44.5624,44.5786,76481.0
2017-08-10 12:20:00,55.22,55.23,55.19,55.2,72850.0,44.5786,44.5867,44.5544,44.5624,72850.0
2017-08-10 12:30:00,55.21,55.23,55.18,55.21,200449.0,44.5705,44.5867,44.5463,44.5705,200449.0
2017-08-10 12:40:00,55.2,55.25,55.2,55.24,177196.0,44.5624,44.6028,44.5624,44.5947,177196.0
2017-08-10 12:50:00,55.24,55.26,55.23,55.25,82501.0,44.5947,44.6109,44.5867,44.6028,82501.0
2017-08-10 13:00:00,55.25,55.27,55.23,55.23,45257.0,44.6028,44.6189,44.5867,44.5867,45257.0
2017-08-10 13:10:00,55.24,55.26,55.22,55.23,63712.0,44.5947,44.6109,44.5786,44.5867,63712.0
2017-08-10 13:20:00,55.22,55.24,55.21,55.22,25886.0,44.5786,44.5947,44.5705,44.5786,25886.0
2017-08-10 13:30:00,55.22,55.25,55.21,55.21,34718.0,44.5786,44.6028,44.5705,44.5705,34718.0
2017-08-10 13:40:00,55.22,55.22,55.2,55.2,38700.0,44.5786,44.5786,44.5624,44.5624,38700.0
2017-08-10 13:50:00,55.2,55.21,55.15,55.18,36077.0,44.5624,44.5705,44.5221,44.5463,36077.0
2017-08-10 14:00:00,55.19,55.19,55.16,55.19,47006.0,44.5544,44.5544,44.5301,44.5544,47006.0
2017-08-10 14:10:00,55.19,55.27,55.18,55.26,72963.0,44.5544,44.6189,44.5463,44.6109,72963.0
2017-08-10 14:20:00,55.26,55.3,55.25,55.29,89392.0,44.6109,44.6432,44.6028,44.6351,89392.0
2017-08-10 14:30:00,55.28,55.34,55.28,55.29,261336.0,44.627,44.6755,44.627,44.6351,261336.0
2017-08-10 14:40:00,55.29,55.32,55.27,55.31,184085.0,44.6351,44.6593,44.6189,44.6512,184085.0
2017-08-10 14:50:00,55.32,55.33,55.26,55.28,109974.0,44.6593,44.6674,44.6109,44.627,109974.0
2017-08-10 15:00:00,55.28,55.29,55.25,55.26,114238.0,44.627,44.6351,44.6028,44.6109,114238.0
2017-08-10 15:10:00,55.25,55.25,55.17,55.19,200948.0,44.6028,44.6028,44.5382,44.5544,200948.0
2017-08-10 15:20:00,55.19,55.19,55.13,55.16,164537.0,44.5544,44.5544,44.5059,44.5301,164537.0
2017-08-10 15:30:00,55.16,55.18,55.1,55.13,312872.0,44.5301,44.5463,44.4817,44.5059,312872.0
2017-08-10 15:40:00,55.12,55.18,55.08,55.1,430657.0,44.4978,44.5463,44.4656,44.4817,430657.0
2017-08-10 15:50:00,55.09,55.13,55.06,55.07,830060.0,44.4736,44.5059,44.4494,44.4575,830060.0
2017-08-11 09:30:00,54.98,55.2,54.98,55.15,435643.0,44.3848,44.5624,44.3848,44.5221,435643.0
2017-08-11 09:40:00,55.16,55.17,55.09,55.1,222547.0,44.5301,44.5382,44.4736,44.4817,222547.0
2017-08-11 09:50:00,55.1,55.16,55.05,55.16,163466.0,44.4817,44.5301,44.4413,44.5301,163466.0
2017-08-11 10:00:00,55.16,55.19,55.13,55.17,298341.0,44.5301,44.5544,44.5059,44.5382,298341.0
2017-08-11 10:10:00,55.18,55.24,55.17,55.22,192067.0,44.5463,44.5947,44.5382,44.5786,192067.0
2017-08-11 10:20:00,55.22,55.24,55.19,55.24,94103.0,44.5786,44.5947,44.5544,44.5947,94103.0
2017-08-11 10:30:00,55.24,55.26,55.21,55.26,77476.0,44.5947,44.6109,44.5705,44.6109,77476.0
2017-08-11 10:40:00,55.25,55.33,55.25,55.32,79480.0,44.6028,44.6674,44.6028,44.6593,79480.0
2017-08-11 10:50:00,55.33,55.35,55.31,55.34,114367.0,44.6674,44.6835,44.6512,44.6755,114367.0
2017-08-11 11:00:00,55.34,55.34,55.27,55.29,71299.0,44.6755,44.6755,44.6189,44.6351,71299.0
2017-08-11 11:10:00,55.29,55.29,55.25,55.27,95862.0,44.6351,44.6351,44.6028,44.6189,95862.0
2017-08-11 11:20:00,55.27,55.27,55.23,55.25,142780.0,44.6189,44.6189,44.5867,44.6028,142780.0
2017-08-11 11:30:00,55.25,55.26,55.23,55.23,75938.0,44.6028,44.6109,44.5867,44.5867,75938.0
2017-08-11 11:40:00,55.24,55.31,55.23,55.3,122013.0,44.5947,44.6512,44.5867,44.6432,122013.0
2017-08-11 11:50:00,55.3,55.31,55.27,55.28,40411.0,44.6432,44.6512,44.6189,44.627,40411.0
2017-08-11 12:00:00,55.28,55.28,55.24,55.25,40088.0,44.627,44.627,44.5947,44.6028,40088.0
2017-08-11 12:10:00,55.25,55.27,55.25,55.26,57434.0,44.6028,44.6189,44.6028,44.6109,57434.0
2017-08-11 12:20:00,55.26,55.28,55.25,55.26,46249.0,44.6109,44.627,44.6028,44.6109,46249.0
2017-08-11 12:30:00,55.26,55.26,55.23,55.26,58585.0,44.6109,44.6109,44.5867,44.6109,58585.0
2017-08-11 12:40:00,55.26,55.28,55.25,55.26,31867.0,44.6109,44.627,44.6028,44.6109,31867.0
2017-08-11 12:50:00,55.26,55.27,55.24,55.24,16568.0,44.6109,44.6189,44.5947,44.5947,16568.0
2017-08-11 13:00:00,55.24,55.26,55.23,55.25,29273.0,44.5947,44.6109,44.5867,44.6028,29273.0
2017-08-11 13:10:00,55.24,55.26,55.23,55.26,24701.0,44.5947,44.6109,44.5867,44.6109,24701.0
2017-08-11 13:20:00,55.25,55.29,55.25,55.28,50004.0,44.6028,44.6351,44.6028,44.627,50004.0
2017-08-11 13:30:00,55.28,55.29,55.26,55.27,60203.0,44.627,44.6351,44.6109,44.6189,60203.0
2017-08-11 13:40:00,55.27,55.27,55.25,55.26,32177.0,44.6189,44.6189,44.6028,44.6109,32177.0
2017-08-11 13:50:00,55.25,55.28,55.24,55.28,70916.0,44.6028,44.627,44.5947,44.627,70916.0
2017-08-11 14:00:00,55.28,55.29,55.26,55.28,49647.0,44.627,44.6351,44.6109,44.627,49647.0
2017-08-11 14:10:00,55.28,55.3,55.26,55.28,510833.0,44.627,44.6432,44.6109,44.627,510833.0
2017-08-11 14:20:00,55.28,55.29,55.25,55.26,47951.0,44.627,44.6351,44.6028,44.6109,47951.0
2017-08-11 14:30:00,55.26,55.26,55.19,55.21,84023.0,44.6109,44.6109,44.5544,44.5705,84023.0
2017-08-11 14:40:00,55.21,55.23,55.2,55.21,45561.0,44.5705,44.5867,44.5624,44.5705,45561.0
2017-08-11 14:50:00,55.22,55.23,55.15,55.16,141020.0,44.5786,44.5867,44.5221,44.5301,141020.0
2017-08-11 15:00:00,55.17,55.19,55.15,55.15,55521.0,44.5382,44.5544,44.5221,44.5221,55521.0
2017-08-11 15:10:00,55.15,55.17,55.11,55.13,133430.0,44.5221,44.5382,44.4898,44.5059,133430.0
2017-08-11 15:20:00,55.13,55.15,55.12,55.15,96861.0,44.5059,44.5221,44.4978,44.5221,96861.0
2017-08-11 15:30:00,55.15,55.16,55.13,55.15,116764.0,44.5221,44.5301,44.5059,44.5221,116764.0
2017-08-11 15:40:00,55.15,55.21,55.14,55.21,138722.0,44.5221,44.5705,44.514,44.5705,138722.0
2017-08-11 15:50:00,55.21,55.21,55.1,55.13,588919.0,44.5705,44.5705,44.4817,44.5059,588919.0
2017-08-14 09:30:00,55.24,55.45,55.24,55.45,282094.0,44.5947,44.7643,44.5947,44.7643,282094.0
2017-08-14 09:40:00,55.44,55.44,55.36,55.42,163631.0,44.7562,44.7562,44.6916,44.74,163631.0
2017-08-14 09:50:00,55.43,55.45,55.4,55.4,86670.0,44.7481,44.7643,44.7239,44.7239,86670.0
2017-08-14 10:00:00,55.41,55.44,55.38,55.42,182781.0,44.732,44.7562,44.7077,44.74,182781.0
2017-08-14 10:10:00,55.42,55.43,55.4,55.41,96852.0,44.74,44.7481,44.7239,44.732,96852.0
2017-08-14 10:20:00,55.41,55.43,55.38,55.41,62224.0,44.732,44.7481,44.7077,44.732,62224.0
2017-08-14 10:30:00,55.41,55.45,55.39,55.43,140841.0,44.732,44.7643,44.7158,44.7481,140841.0
2017-08-14 10:40:00,55.43,55.49,55.42,55.47,63006.0,44.7481,44.7965,44.74,44.7804,63006.0
2017-08-14 10:50:00,55.47,55.51,55.47,55.5,66572.0,44.7804,44.8127,44.7804,44.8046,66572.0
2017-08-14 11:00:00,55.49,55.49,55.45,55.46,50210.0,44.7965,44.7965,44.7643,44.7723,50210.0
2017-08-14 11:10:00,55.46,55.48,55.45,55.47,74357.0,44.7723,44.7885,44.7643,44.7804,74357.0
2017-08-14 11:20:00,55.47,55.49,55.46,55.48,74046.0,44.7804,44.7965,44.7723,44.7885,74046.0
2017-08-14 11:30:00,55.48,55.49,55.44,55.46,53026.0,44.7885,44.7965,44.7562,44.7723,53026.0
2017-08-14 11:40:00,55.46,55.5,55.45,55.49,79672.0,44.7723,44.8046,44.7643,44.7965,79672.0
2017-08-14 11:50:00,55.48,55.51,55.48,55.48,98111.0,44.7885,44.8127,44.7885,44.7885,98111.0
2017-08-14 12:00:00,55.48,55.49,55.45,55.46,66705.0,44.7885,44.7965,44.7643,44.7723,66705.0
2017-08-14 12:10:00,55.46,55.47,55.44,55.46,47791.0,44.7723,44.7804,44.7562,44.7723,47791.0
2017-08-14 12:20:00,55.46,55.47,55.44,55.45,27708.0,44.7723,44.7804,44.7562,44.7643,27708.0
2017-08-14 12:30:00,55.45,55.48,55.44,55.45,39315.0,44.7643,44.7885,44.7562,44.7643,39315.0
2017-08-14 12:40:00,55.45,55.5,55.45,55.48,54094.0,44.7643,44.8046,44.7643,44.7885,54094.0
2017-08-14 12:50:00,55.48,55.49,55.47,55.49,26620.0,44.7885,44.7965,44.7804,44.7965,26620.0
2017-08-14 13:00:00,55.48,55.52,55.48,55.52,48798.0,44.7885,44.8208,44.7885,44.8208,48798.0
2017-08-14 13:10:00,55.51,55.51,55.47,55.48,28547.0,44.8127,44.8127,44.7804,44.7885,28547.0
2017-08-14 13:20:00,55.48,55.49,55.46,55.47,25094.0,44.7885,44.7965,44.7723,44.7804,25094.0
2017-08-14 13:30:00,55.47,55.48,55.45,55.46,24203.0,44.7804,44.7885,44.7643,44.7723,24203.0
2017-08-14 13:40:00,55.46,55.47,55.4,55.41,238050.0,44.7723,44.7804,44.7239,44.732,238050.0
2017-08-14 13:50:00,55.41,55.43,55.4,55.42,99047.0,44.732,44.7481,44.7239,44.74,99047.0
2017-08-14 14:00:00,55.42,55.43,55.38,55.38,51887.0,44.74,44.7481,44.7077,44.7077,51887.0
2017-08-14 14:10:00,55.39,55.39,55.37,55.38,89323.0,44.7158,44.7158,44.6997,44.7077,89323.0
2017-08-14 14:20:00,55.38,55.41,55.37,55.4,70293.0,44.7077,44.732,44.6997,44.7239,70293.0
2017-08-14 14:30:00,55.39,55.42,55.39,55.41,74575.0,44.7158,44.74,44.7158,44.732,74575.0
2017-08-14 14:40:00,55.41,55.43,55.38,55.39,136732.0,44.732,44.7481,44.7077,44.7158,136732.0
2017-08-14 14:50:00,55.38,55.4,55.35,55.39,130626.0,44.7077,44.7239,44.6835,44.7158,130626.0
2017-08-14 15:00:00,55.4,55.4,55.37,55.39,69085.0,44.7239,44.7239,44.6997,44.7158,69085.0
2017-08-14 15:10:00,55.39,55.43,55.38,55.42,121386.0,44.7158,44.7481,44.7077,44.74,121386.0
2017-08-14 15:20:00,55.42,55.45,55.42,55.45,162307.0,44.74,44.7643,44.74,44.7643,162307.0
2017-08-14 15:30:00,55.45,55.46,55.39,55.4,161437.0,44.7643,44.7723,44.7158,44.7239,161437.0
2017-08-14 15:40:00,55.4,55.43,55.37,55.39,372005.0,44.7239,44.7481,44.6997,44.7158,372005.0
2017-08-14 15:50:00,55.4,55.43,55.36,55.4,1382784.0,44.7239,44.7481,44.6916,44.7239,1382784.0
2017-08-15 09:30:00,55.41,55.47,55.41,55.47,160512.0,44.732,44.7804,44.732,44.7804,160512.0
2017-08-15 09:40:00,55.47,55.53,55.47,55.5,152590.0,44.7804,44.8288,44.7804,44.8046,152590.0
2017-08-15 09:50:00,55.51,55.55,55.51,55.55,64586.0,44.8127,44.845,44.8127,44.845,64586.0
2017-08-15 10:00:00,55.55,55.58,55.53,55.55,68464.0,44.845,44.8692,44.8288,44.845,68464.0
2017-08-15 10:10:00,55.54,55.55,55.5,55.53,70149.0,44.8369,44.845,44.8046,44.8288,70149.0
2017-08-15 10:20:00,55.54,55.54,55.49,55.5,40879.0,44.8369,44.8369,44.7965,44.8046,40879.0
2017-08-15 10:30:00,55.5,55.53,55.45,55.53,74614.0,44.8046,44.8288,44.7643,44.8288,74614.0
2017-08-15 10:40:00,55.53,55.56,55.51,55.56,66717.0,44.8288,44.8531,44.8127,44.8531,66717.0
2017-08-15 10:50:00,55.56,55.59,55.53,55.58,66649.0,44.8531,44.8773,44.8288,44.8692,66649.0
2017-08-15 11:00:00,55.58,55.62,55.58,55.62,59748.0,44.8692,44.9015,44.8692,44.9015,59748.0
2017-08-15 11:10:00,55.62,55.63,55.61,55.61,38995.0,44.9015,44.9096,44.8934,44.8934,38995.0
2017-08-15 11:20:00,55.61,55.62,55.59,55.6,47964.0,44.8934,44.9015,44.8773,44.8853,47964.0
2017-08-15 11:30:00,55.61,55.66,55.6,55.66,52566.0,44.8934,44.9338,44.8853,44.9338,52566.0
2017-08-15 11:40:00,55.65,55.67,55.63,55.65,42721.0,44.9257,44.9419,44.9096,44.9257,42721.0
2017-08-15 11:50:00,55.65,55.65,55.63,55.65,14488.0,44.9257,44.9257,44.9096,44.9257,14488.0
2017-08-15 12:00:00,55.64,55.67,55.64,55.66,119931.0,44.9176,44.9419,44.9176,44.9338,119931.0
2017-08-15 12:10:00,55.66,55.67,55.65,55.66,238800.0,44.9338,44.9419,44.9257,44.9338,238800.0
2017-08-15 12:20:00,55.66,55.7,55.66,55.68,142122.0,44.9338,44.9661,44.9338,44.9499,142122.0
2017-08-15 12:30:00,55.68,55.69,55.67,55.68,26352.0,44.9499,44.958,44.9419,44.9499,26352.0
2017-08-15 12:40:00,55.68,55.69,55.66,55.67,38714.0,44.9499,44.958,44.9338,44.9419,38714.0
2017-08-15 12:50:00,55.67,55.68,55.63,55.64,377647.0,44.9419,44.9499,44.9096,44.9176,377647.0
2017-08-15 13:00:00,55.64,55.64,55.59,55.6,277293.0,44.9176,44.9176,44.8773,44.8853,277293.0
2017-08-15 13:10:00,55.6,55.62,55.59,55.62,184760.0,44.8853,44.9015,44.8773,44.9015,184760.0
2017-08-15 13:20:00,55.63,55.63,55.6,55.61,77130.0,44.9096,44.9096,44.8853,44.8934,77130.0
2017-08-15 13:30:00,55.61,55.64,55.6,55.63,56982.0,44.8934,44.9176,44.8853,44.9096,56982.0
2017-08-15 13:40:00,55.63,55.64,55.62,55.64,59422.0,44.9096,44.9176,44.9015,44.9176,59422.0
2017-08-15 13:50:00,55.64,55.69,55.63,55.68,93934.0,44.9176,44.958,44.9096,44.9499,93934.0
2017-08-15 14:00:00,55.68,55.7,55.67,55.7,75302.0,44.9499,44.9661,44.9419,44.9661,75302.0
2017-08-15 14:10:00,55.69,55.71,55.68,55.71,73198.0,44.958,44.9742,44.9499,44.9742,73198.0
2017-08-15 14:20:00,55.71,55.72,55.7,55.71,136397.0,44.9742,44.9822,44.9661,44.9742,136397.0
2017-08-15 14:30:00,55.7,55.71,55.68,55.7,78761.0,44.9661,44.9742,44.9499,44.9661,78761.0
2017-08-15 14:40:00,55.7,55.7,55.67,55.69,65221.0,44.9661,44.9661,44.9419,44.958,65221.0
2017-08-15 14:50:00,55.69,55.69,55.66,55.67,88231.0,44.958,44.958,44.9338,44.9419,88231.0
2017-08-15 15:00:00,55.67,55.71,55.67,55.7,139009.0,44.9419,44.9742,44.9419,44.9661,139009.0
2017-08-15 15:10:00,55.7,55.72,55.69,55.7,115719.0,44.9661,44.9822,44.958,44.9661,115719.0
2017-08-15 15:20:00,55.7,55.71,55.68,55.69,189384.0,44.9661,44.9742,44.9499,44.958,189384.0
2017-08-15 15:30:00,55.69,55.72,55.67,55.72,124898.0,44.958,44.9822,44.9419,44.9822,124898.0
2017-08-15 15:40:00,55.72,55.75,55.71,55.72,468264.0,44.9822,45.0064,44.9742,44.9822,468264.0
2017-08-15 15:50:00,55.72,55.72,55.62,55.66,2976276.0,44.9822,44.9822,44.9015,44.9338,2976276.0
2017-08-16 09:30:00,55.7,55.81,55.7,55.73,278598.0,44.9661,45.0549,44.9661,44.9903,278598.0
2017-08-16 09:40:00,55.74,55.75,55.7,55.72,180931.0,44.9984,45.0064,44.9661,44.9822,180931.0
2017-08-16 09:50:00,55.72,55.82,55.72,55.82,114506.0,44.9822,45.063,44.9822,45.063,114506.0
2017-08-16 10:00:00,55.82,55.86,55.81,55.83,105469.0,45.063,45.0952,45.0549,45.071,105469.0
2017-08-16 10:10:00,55.83,55.86,55.82,55.85,60262.0,45.071,45.0952,45.063,45.0872,60262.0
2017-08-16 10:20:00,55.86,55.88,55.85,55.86,74665.0,45.0952,45.1114,45.0872,45.0952,74665.0
2017-08-16 10:30:00,55.87,55.92,55.85,55.91,220032.0,45.1033,45.1437,45.0872,45.1356,220032.0
2017-08-16 10:40:00,55.91,55.94,55.89,55.92,92175.0,45.1356,45.1598,45.1195,45.1437,92175.0
2017-08-16 10:50:00,55.93,55.94,55.9,55.91,50896.0,45.1518,45.1598,45.1275,45.1356,50896.0
2017-08-16 11:00:00,55.91,55.92,55.89,55.91,64365.0,45.1356,45.1437,45.1195,45.1356,64365.0
2017-08-16 11:10:00,55.91,55.91,55.87,55.88,56944.0,45.1356,45.1356,45.1033,45.1114,56944.0
2017-08-16 11:20:00,55.88,55.9,55.86,55.89,31099.0,45.1114,45.1275,45.0952,45.1195,31099.0
2017-08-16 11:30:00,55.9,55.91,55.87,55.9,67160.0,45.1275,45.1356,45.1033,45.1275,67160.0
2017-08-16 11:40:00,55.9,55.92,55.89,55.91,92173.0,45.1275,45.1437,45.1195,45.1356,92173.0
2017-08-16 11:50:00,55.91,55.94,55.9,55.91,88584.0,45.1356,45.1598,45.1275,45.1356,88584.0
2017-08-16 12:00:00,55.91,55.92,55.88,55.89,46687.0,45.1356,45.1437,45.1114,45.1195,46687.0
2017-08-16 12:10:00,55.9,55.9,55.84,55.87,437430.0,45.1275,45.1275,45.0791,45.1033,437430.0
2017-08-16 12:20:00,55.87,55.88,55.86,55.87,171719.0,45.1033,45.1114,45.0952,45.1033,171719.0
2017-08-16 12:30:00,55.87,55.88,55.85,55.87,81847.0,45.1033,45.1114,45.0872,45.1033,81847.0
2017-08-16 12:40:00,55.88,55.88,55.86,55.87,64192.0,45.1114,45.1114,45.0952,45.1033,64192.0
2017-08-16 12:50:00,55.86,55.87,55.83,55.86,140653.0,45.0952,45.1033,45.071,45.0952,140653.0
2017-08-16 13:00:00,55.85,55.9,55.85,55.9,159221.0,45.0872,45.1275,45.0872,45.1275,159221.0
2017-08-16 13:10:00,55.9,55.91,55.82,55.85,149416.0,45.1275,45.1356,45.063,45.0872,149416.0
2017-08-16 13:20:00,55.86,55.87,55.81,55.86,62887.0,45.0952,45.1033,45.0549,45.0952,62887.0
2017-08-16 13:30:00,55.86,55.86,55.83,55.86,74807.0,45.0952,45.0952,45.071,45.0952,74807.0
2017-08-16 13:40:00,55.87,55.89,55.86,55.86,100796.0,45.1033,45.1195,45.0952,45.0952,100796.0
2017-08-16 13:50:00,55.87,55.91,55.86,55.88,98789.0,45.1033,45.1356,45.0952,45.1114,98789.0
2017-08-16 14:00:00,55.89,55.94,55.86,55.9,175613.0,45.1195,45.1598,45.0952,45.1275,175613.0
2017-08-16 14:10:00,55.9,55.92,55.85,55.86,194714.0,45.1275,45.1437,45.0872,45.0952,194714.0
2017-08-16 14:20:00,55.86,55.89,55.84,55.87,253771.0,45.0952,45.1195,45.0791,45.1033,253771.0
2017-08-16 14:30:00,55.87,55.9,55.85,55.89,118297.0,45.1033,45.1275,45.0872,45.1195,118297.0
2017-08-16 14:40:00,55.9,55.92,55.88,55.91,53880.0,45.1275,45.1437,45.1114,45.1356,53880.0
2017-08-16 14:50:00,55.91,55.93,55.9,55.93,48609.0,45.1356,45.1518,45.1275,45.1518,48609.0
2017-08-16 15:00:00,55.93,55.93,55.9,55.9,51024.0,45.1518,45.1518,45.1275,45.1275,51024.0
2017-08-16 15:10:00,55.91,55.91,55.88,55.89,76246.0,45.1356,45.1356,45.1114,45.1195,76246.0
2017-08-16 15:20:00,55.88,55.94,55.88,55.92,258722.0,45.1114,45.1598,45.1114,45.1437,258722.0
2017-08-16 15:30:00,55.93,55.94,55.89,55.9,279762.0,45.1518,45.1598,45.1195,45.1275,279762.0
2017-08-16 15:40:00,55.9,55.91,55.87,55.88,179091.0,45.1275,45.1356,45.1033,45.1114,179091.0
2017-08-16 15:50:00,55.88,55.89,55.81,55.86,576278.0,45.1114,45.1195,45.0549,45.0952,576278.0
2017-08-17 09:30:00,55.66,55.74,55.65,55.72,307312.0,44.9338,44.9984,44.9257,44.9822,307312.0
2017-08-17 09:40:00,55.72,55.85,55.72,55.84,106972.0,44.9822,45.0872,44.9822,45.0791,106972.0
2017-08-17 09:50:00,55.84,55.93,55.84,55.84,153770.0,45.0791,45.1518,45.0791,45.0791,153770.0
2017-08-17 10:00:00,55.85,55.88,55.81,55.85,564219.0,45.0872,45.1114,45.0549,45.0872,564219.0
2017-08-17 10:10:00,55.86,55.87,55.78,55.8,458870.0,45.0952,45.1033,45.0307,45.0468,458870.0
2017-08-17 10:20:00,55.8,55.8,55.73,55.75,66161.0,45.0468,45.0468,44.9903,45.0064,66161.0
2017-08-17 10:30:00,55.75,55.84,55.75,55.8,224769.0,45.0064,45.0791,45.0064,45.0468,224769.0
2017-08-17 10:40:00,55.8,55.83,55.75,55.82,223164.0,45.0468,45.071,45.0064,45.063,223164.0
2017-08-17 10:50:00,55.81,55.85,55.77,55.82,85364.0,45.0549,45.0872,45.0226,45.063,85364.0
2017-08-17 11:00:00,55.82,55.89,55.81,55.87,73165.0,45.063,45.1195,45.0549,45.1033,73165.0
2017-08-17 11:10:00,55.87,55.88,55.83,55.85,72928.0,45.1033,45.1114,45.071,45.0872,72928.0
2017-08-17 11:20:00,55.86,55.87,55.78,55.78,85219.0,45.0952,45.1033,45.0307,45.0307,85219.0
2017-08-17 11:30:00,55.78,55.81,55.72,55.73,112411.0,45.0307,45.0549,44.9822,44.9903,112411.0
2017-08-17 11:40:00,55.73,55.73,55.67,55.67,94255.0,44.9903,44.9903,44.9419,44.9419,94255.0
2017-08-17 11:50:00,55.66,55.7,55.66,55.68,50113.0,44.9338,44.9661,44.9338,44.9499,50113.0
2017-08-17 12:00:00,55.68,55.71,55.65,55.65,181507.0,44.9499,44.9742,44.9257,44.9257,181507.0
2017-08-17 12:10:00,55.64,55.65,55.62,55.64,97223.0,44.9176,44.9257,44.9015,44.9176,97223.0
2017-08-17 12:20:00,55.64,55.7,55.64,55.7,180089.0,44.9176,44.9661,44.9176,44.9661,180089.0
2017-08-17 12:30:00,55.7,55.7,55.66,55.7,118370.0,44.9661,44.9661,44.9338,44.9661,118370.0
2017-08-17 12:40:00,55.7,55.71,55.69,55.71,61049.0,44.9661,44.9742,44.958,44.9742,61049.0
2017-08-17 12:50:00,55.7,55.7,55.64,55.67,116118.0,44.9661,44.9661,44.9176,44.9419,116118.0
2017-08-17 13:00:00,55.66,55.67,55.62,55.66,72270.0,44.9338,44.9419,44.9015,44.9338,72270.0
2017-08-17 13:10:00,55.65,55.65,55.62,55.62,43391.0,44.9257,44.9257,44.9015,44.9015,43391.0
2017-08-17 13:20:00,55.62,55.64,55.61,55.62,107550.0,44.9015,44.9176,44.8934,44.9015,107550.0
2017-08-17 13:30:00,55.62,55.65,55.61,55.64,85781.0,44.9015,44.9257,44.8934,44.9176,85781.0
2017-08-17 13:40:00,55.64,55.65,55.61,55.61,55351.0,44.9176,44.9257,44.8934,44.8934,55351.0
2017-08-17 13:50:00,55.61,55.62,55.56,55.58,55066.0,44.8934,44.9015,44.8531,44.8692,55066.0
2017-08-17 14:00:00,55.58,55.59,55.54,55.58,62981.0,44.8692,44.8773,44.8369,44.8692,62981.0
2017-08-17 14:10:00,55.59,55.59,55.49,55.51,129587.0,44.8773,44.8773,44.7965,44.8127,129587.0
2017-08-17 14:20:00,55.51,55.55,55.5,55.55,113519.0,44.8127,44.845,44.8046,44.845,113519.0
2017-08-17 14:30:00,55.55,55.55,55.49,55.5,48084.0,44.845,44.845,44.7965,44.8046,48084.0
2017-08-17 14:40:00,55.5,55.52,55.47,55.51,86675.0,44.8046,44.8208,44.7804,44.8127,86675.0
2017-08-17 14:50:00,55.52,55.53,55.48,55.52,57613.0,44.8208,44.8288,44.7885,44.8208,57613.0
2017-08-17 15:00:00,55.52,55.52,55.44,55.48,184723.0,44.8208,44.8208,44.7562,44.7885,184723.0
2017-08-17 15:10:00,55.48,55.49,55.46,55.46,184767.0,44.7885,44.7965,44.7723,44.7723,184767.0
2017-08-17 15:20:00,55.46,55.49,55.44,55.45,166538.0,44.7723,44.7965,44.7562,44.7643,166538.0
2017-08-17 15:30:00,55.44,55.51,55.42,55.46,349811.0,44.7562,44.8127,44.74,44.7723,349811.0
2017-08-17 15:40:00,55.45,55.46,55.36,55.4,390942.0,44.7643,44.7723,44.6916,44.7239,390942.0
2017-08-17 15:50:00,55.4,55.41,55.34,55.36,710569.0,44.7239,44.732,44.6755,44.6916,710569.0
2017-08-18 09:30:00,55.23,55.38,55.23,55.3,352327.0,44.5867,44.7077,44.5867,44.6432,352327.0
2017-08-18 09:40:00,55.29,55.3,55.23,55.27,151371.0,44.6351,44.6432,44.5867,44.6189,151371.0
2017-08-18 09:50:00,55.27,55.29,55.23,55.25,161596.0,44.6189,44.6351,44.5867,44.6028,161596.0
2017-08-18 10:00:00,55.26,55.32,55.25,55.29,213616.0,44.6109,44.6593,44.6028,44.6351,213616.0
2017-08-18 10:10:00,55.3,55.37,55.29,55.33,87062.0,44.6432,44.6997,44.6351,44.6674,87062.0
2017-08-18 10:20:00,55.33,55.33,55.25,55.26,91228.0,44.6674,44.6674,44.6028,44.6109,91228.0
2017-08-18 10:30:00,55.27,55.3,55.23,55.29,207387.0,44.6189,44.6432,44.5867,44.6351,207387.0
2017-08-18 10:40:00,55.3,55.3,55.22,55.23,94274.0,44.6432,44.6432,44.5786,44.5867,94274.0
2017-08-18 10:50:00,55.23,55.26,55.2,55.2,56291.0,44.5867,44.6109,44.5624,44.5624,56291.0
2017-08-18 11:00:00,55.2,55.21,55.14,55.14,119606.0,44.5624,44.5705,44.514,44.514,119606.0
2017-08-18 11:10:00,55.14,55.21,55.11,55.2,221117.0,44.514,44.5705,44.4898,44.5624,221117.0
2017-08-18 11:20:00,55.19,55.26,55.18,55.24,231466.0,44.5544,44.6109,44.5463,44.5947,231466.0
2017-08-18 11:30:00,55.24,55.26,55.22,55.23,84618.0,44.5947,44.6109,44.5786,44.5867,84618.0
2017-08-18 11:40:00,55.23,55.24,55.2,55.22,130399.0,44.5867,44.5947,44.5624,44.5786,130399.0
2017-08-18 11:50:00,55.22,55.29,55.22,55.27,81508.0,44.5786,44.6351,44.5786,44.6189,81508.0
2017-08-18 12:00:00,55.27,55.27,55.21,55.22,34308.0,44.6189,44.6189,44.5705,44.5786,34308.0
2017-08-18 12:10:00,55.22,55.24,55.2,55.24,54872.0,44.5786,44.5947,44.5624,44.5947,54872.0
2017-08-18 12:20:00,55.24,55.25,55.2,55.25,60635.0,44.5947,44.6028,44.5624,44.6028,60635.0
2017-08-18 12:30:00,55.25,55.3,55.25,55.3,160042.0,44.6028,44.6432,44.6028,44.6432,160042.0
2017-08-18 12:40:00,55.3,55.39,55.29,55.35,424849.0,44.6432,44.7158,44.6351,44.6835,424849.0
2017-08-18 12:50:00,55.36,55.37,55.32,55.34,126044.0,44.6916,44.6997,44.6593,44.6755,126044.0
2017-08-18 13:00:00,55.35,55.36,55.3,55.31,164646.0,44.6835,44.6916,44.6432,44.6512,164646.0
2017-08-18 13:10:00,55.3,55.34,55.29,55.31,111076.0,44.6432,44.6755,44.6351,44.6512,111076.0
2017-08-18 13:20:00,55.31,55.32,55.29,55.31,89869.0,44.6512,44.6593,44.6351,44.6512,89869.0
2017-08-18 13:30:00,55.31,55.33,55.28,55.3,106414.0,44.6512,44.6674,44.627,44.6432,106414.0
2017-08-18 13:40:00,55.3,55.31,55.28,55.3,68538.0,44.6432,44.6512,44.627,44.6432,68538.0
2017-08-18 13:50:00,55.31,55.31,55.24,55.24,79264.0,44.6512,44.6512,44.5947,44.5947,79264.0
2017-08-18 14:00:00,55.25,55.27,55.23,55.26,63564.0,44.6028,44.6189,44.5867,44.6109,63564.0
2017-08-18 14:10:00,55.26,55.27,55.24,55.24,83849.0,44.6109,44.6189,44.5947,44.5947,83849.0
2017-08-18 14:20:00,55.24,55.29,55.22,55.27,75251.0,44.5947,44.6351,44.5786,44.6189,75251.0
2017-08-18 14:30:00,55.28,55.29,55.26,55.27,103046.0,44.627,44.6351,44.6109,44.6189,103046.0
2017-08-18 14:40:00,55.27,55.28,55.26,55.26,77496.0,44.6189,44.627,44.6109,44.6109,77496.0
2017-08-18 14:50:00,55.27,55.27,55.24,55.25,77569.0,44.6189,44.6189,44.5947,44.6028,77569.0
2017-08-18 15:00:00,55.25,55.3,55.24,55.28,117384.0,44.6028,44.6432,44.5947,44.627,117384.0
2017-08-18 15:10:00,55.29,55.29,55.24,55.26,419881.0,44.6351,44.6351,44.5947,44.6109,419881.0
2017-08-18 15:20:00,55.26,55.27,55.23,55.24,212899.0,44.6109,44.6189,44.5867,44.5947,212899.0
2017-08-18 15:30:00,55.25,55.27,55.22,55.25,152526.0,44.6028,44.6189,44.5786,44.6028,152526.0
2017-08-18 15:40:00,55.25,55.27,55.23,55.26,306719.0,44.6028,44.6189,44.5867,44.6109,306719.0
2017-08-18 15:50:00,55.25,55.26,55.17,55.18,1083913.0,44.6028,44.6109,44.5382,44.5463,1083913.0
2017-08-21 09:30:00,55.16,55.22,55.0,55.2,287279.0,44.5301,44.5786,44.401,44.5624,287279.0
2017-08-21 09:40:00,55.2,55.25,55.19,55.23,97160.0,44.5624,44.6028,44.5544,44.5867,97160.0
2017-08-21 09:50:00,55.24,55.25,55.2,55.22,154578.0,44.5947,44.6028,44.5624,44.5786,154578.0
2017-08-21 10:00:00,55.22,55.22,55.15,55.2,608661.0,44.5786,44.5786,44.5221,44.5624,608661.0
2017-08-21 10:10:00,55.19,55.26,55.18,55.23,131167.0,44.5544,44.6109,44.5463,44.5867,131167.0
2017-08-21 10:20:00,55.23,55.26,55.2,55.26,134264.0,44.5867,44.6109,44.5624,44.6109,134264.0
2017-08-21 10:30:00,55.25,55.3,55.23,55.29,91783.0,44.6028,44.6432,44.5867,44.6351,91783.0
2017-08-21 10:40:00,55.29,55.39,55.29,55.36,87363.0,44.6351,44.7158,44.6351,44.6916,87363.0
2017-08-21 10:50:00,55.36,55.4,55.35,55.39,101583.0,44.6916,44.7239,44.6835,44.7158,101583.0
2017-08-21 11:00:00,55.39,55.39,55.34,55.35,63986.0,44.7158,44.7158,44.6755,44.6835,63986.0
2017-08-21 11:10:00,55.35,55.4,55.34,55.38,159233.0,44.6835,44.7239,44.6755,44.7077,159233.0
2017-08-21 11:20:00,55.38,55.39,55.36,55.38,435319.0,44.7077,44.7158,44.6916,44.7077,435319.0
2017-08-21 11:30:00,55.39,55.39,55.35,55.38,131208.0,44.7158,44.7158,44.6835,44.7077,131208.0
2017-08-21 11:40:00,55.38,55.41,55.35,55.39,102655.0,44.7077,44.732,44.6835,44.7158,102655.0
2017-08-21 11:50:00,55.4,55.41,55.38,55.4,98043.0,44.7239,44.732,44.7077,44.7239,98043.0
2017-08-21 12:00:00,55.4,55.44,55.4,55.44,98016.0,44.7239,44.7562,44.7239,44.7562,98016.0
2017-08-21 12:10:00,55.44,55.46,55.42,55.42,73922.0,44.7562,44.7723,44.74,44.74,73922.0
2017-08-21 12:20:00,55.42,55.48,55.41,55.48,184882.0,44.74,44.7885,44.732,44.7885,184882.0
2017-08-21 12:30:00,55.48,55.49,55.47,55.48,67544.0,44.7885,44.7965,44.7804,44.7885,67544.0
2017-08-21 12:40:00,55.48,55.49,55.46,55.47,103046.0,44.7885,44.7965,44.7723,44.7804,103046.0
2017-08-21 12:50:00,55.47,55.48,55.46,55.47,50125.0,44.7804,44.7885,44.7723,44.7804,50125.0
2017-08-21 13:00:00,55.47,55.48,55.46,55.47,58304.0,44.7804,44.7885,44.7723,44.7804,58304.0
2017-08-21 13:10:00,55.47,55.47,55.45,55.45,60620.0,44.7804,44.7804,44.7643,44.7643,60620.0
2017-08-21 13:20:00,55.45,55.47,55.44,55.45,73906.0,44.7643,44.7804,44.7562,44.7643,73906.0
2017-08-21 13:30:00,55.45,55.45,55.43,55.44,83267.0,44.7643,44.7643,44.7481,44.7562,83267.0
2017-08-21 13:40:00,55.44,55.5,55.44,55.49,111178.0,44.7562,44.8046,44.7562,44.7965,111178.0
2017-08-21 13:50:00,55.49,55.49,55.44,55.45,77435.0,44.7965,44.7965,44.7562,44.7643,77435.0
2017-08-21 14:00:00,55.45,55.47,55.44,55.44,388022.0,44.7643,44.7804,44.7562,44.7562,388022.0
2017-08-21 14:10:00,55.44,55.45,55.41,55.43,76016.0,44.7562,44.7643,44.732,44.7481,76016.0
2017-08-21 14:20:00,55.42,55.43,55.39,55.4,106524.0,44.74,44.7481,44.7158,44.7239,106524.0
2017-08-21 14:30:00,55.4,55.42,55.38,55.38,97439.0,44.7239,44.74,44.7077,44.7077,97439.0
2017-08-21 14:40:00,55.38,55.41,55.37,55.4,114717.0,44.7077,44.732,44.6997,44.7239,114717.0
2017-08-21 14:50:00,55.39,55.41,55.37,55.39,118189.0,44.7158,44.732,44.6997,44.7158,118189.0
2017-08-21 15:00:00,55.38,55.38,55.36,55.38,147720.0,44.7077,44.7077,44.6916,44.7077,147720.0
2017-08-21 15:10:00,55.38,55.38,55.34,55.37,147037.0,44.7077,44.7077,44.6755,44.6997,147037.0
2017-08-21 15:20:00,55.37,55.44,55.37,55.44,220792.0,44.6997,44.7562,44.6997,44.7562,220792.0
2017-08-21 15:30:00,55.44,55.45,55.42,55.44,222005.0,44.7562,44.7643,44.74,44.7562,222005.0
2017-08-21 15:40:00,55.44,55.45,55.42,55.44,368882.0,44.7562,44.7643,44.74,44.7562,368882.0
2017-08-21 15:50:00,55.44,55.47,55.4,55.4,810128.0,44.7562,44.7804,44.7239,44.7239,810128.0
2017-08-22 09:30:00,55.43,55.56,55.4,55.55,261125.0,44.7481,44.8531,44.7239,44.845,261125.0
2017-08-22 09:40:00,55.56,55.56,55.5,55.52,86688.0,44.8531,44.8531,44.8046,44.8208,86688.0
2017-08-22 09:50:00,55.53,55.57,55.5,55.51,290754.0,44.8288,44.8611,44.8046,44.8127,290754.0
2017-08-22 10:00:00,55.51,55.51,55.45,55.45,120579.0,44.8127,44.8127,44.7643,44.7643,120579.0
2017-08-22 10:10:00,55.44,55.46,55.42,55.46,71157.0,44.7562,44.7723,44.74,44.7723,71157.0
2017-08-22 10:20:00,55.46,55.48,55.43,55.45,91426.0,44.7723,44.7885,44.7481,44.7643,91426.0
2017-08-22 10:30:00,55.45,55.46,55.43,55.45,139932.0,44.7643,44.7723,44.7481,44.7643,139932.0
2017-08-22 10:40:00,55.45,55.46,55.42,55.42,104809.0,44.7643,44.7723,44.74,44.74,104809.0
2017-08-22 10:50:00,55.43,55.45,55.41,55.41,53436.0,44.7481,44.7643,44.732,44.732,53436.0
2017-08-22 11:00:00,55.41,55.43,55.37,55.38,114967.0,44.732,44.7481,44.6997,44.7077,114967.0
2017-08-22 11:10:00,55.38,55.41,55.37,55.38,80724.0,44.7077,44.732,44.6997,44.7077,80724.0
2017-08-22 11:20:00,55.37,55.41,55.37,55.39,302283.0,44.6997,44.732,44.6997,44.7158,302283.0
2017-08-22 11:30:00,55.39,55.43,55.38,55.41,512490.0,44.7158,44.7481,44.7077,44.732,512490.0
2017-08-22 11:40:00,55.41,55.42,55.39,55.4,108804.0,44.732,44.74,44.7158,44.7239,108804.0
2017-08-22 11:50:00,55.39,55.39,55.35,55.36,140098.0,44.7158,44.7158,44.6835,44.6916,140098.0
2017-08-22 12:00:00,55.37,55.39,55.34,55.38,168394.0,44.6997,44.7158,44.6755,44.7077,168394.0
2017-08-22 12:10:00,55.39,55.39,55.36,55.37,46446.0,44.7158,44.7158,44.6916,44.6997,46446.0
2017-08-22 12:20:00,55.37,55.39,55.35,55.38,112827.0,44.6997,44.7158,44.6835,44.7077,112827.0
2017-08-22 12:30:00,55.37,55.38,55.36,55.36,63261.0,44.6997,44.7077,44.6916,44.6916,63261.0
2017-08-22 12:40:00,55.37,55.37,55.34,55.37,153017.0,44.6997,44.6997,44.6755,44.6997,153017.0
2017-08-22 12:50:00,55.37,55.38,55.34,55.35,88620.0,44.6997,44.7077,44.6755,44.6835,88620.0
2017-08-22 13:00:00,55.35,55.37,55.33,55.35,100590.0,44.6835,44.6997,44.6674,44.6835,100590.0
2017-08-22 13:10:00,55.34,55.37,55.34,55.35,89392.0,44.6755,44.6997,44.6755,44.6835,89392.0
2017-08-22 13:20:00,55.35,55.36,55.33,55.36,88466.0,44.6835,44.6916,44.6674,44.6916,88466.0
2017-08-22 13:30:00,55.36,55.38,55.35,55.37,102266.0,44.6916,44.7077,44.6835,44.6997,102266.0
2017-08-22 13:40:00,55.37,55.38,55.37,55.38,36333.0,44.6997,44.7077,44.6997,44.7077,36333.0
2017-08-22 13:50:00,55.38,55.39,55.36,55.37,105642.0,44.7077,44.7158,44.6916,44.6997,105642.0
2017-08-22 14:00:00,55.37,55.39,55.36,55.38,107994.0,44.6997,44.7158,44.6916,44.7077,107994.0
2017-08-22 14:10:00,55.38,55.41,55.37,55.41,108211.0,44.7077,44.732,44.6997,44.732,108211.0
2017-08-22 14:20:00,55.41,55.44,55.4,55.43,139615.0,44.732,44.7562,44.7239,44.7481,139615.0
2017-08-22 14:30:00,55.43,55.45,55.42,55.44,248283.0,44.7481,44.7643,44.74,44.7562,248283.0
2017-08-22 14:40:00,55.44,55.45,55.4,55.41,176372.0,44.7562,44.7643,44.7239,44.732,176372.0
2017-08-22 14:50:00,55.41,55.42,55.4,55.41,128855.0,44.732,44.74,44.7239,44.732,128855.0
2017-08-22 15:00:00,55.41,55.42,55.4,55.42,138308.0,44.732,44.74,44.7239,44.74,138308.0
2017-08-22 15:10:00,55.43,55.44,55.41,55.44,226478.0,44.7481,44.7562,44.732,44.7562,226478.0
2017-08-22 15:20:00,55.44,55.45,55.41,55.43,213260.0,44.7562,44.7643,44.732,44.7481,213260.0
2017-08-22 15:30:00,55.43,55.44,55.4,55.42,165508.0,44.7481,44.7562,44.7239,44.74,165508.0
2017-08-22 15:40:00,55.41,55.47,55.41,55.45,334936.0,44.732,44.7804,44.732,44.7643,334936.0
2017-08-22 15:50:00,55.45,55.46,55.41,55.44,958390.0,44.7643,44.7723,44.732,44.7562,958390.0
2017-08-23 09:30:00,55.35,55.41,55.27,55.29,227028.0,44.6835,44.732,44.6189,44.6351,227028.0
2017-08-23 09:40:00,55.3,55.31,55.27,55.31,236504.0,44.6432,44.6512,44.6189,44.6512,236504.0
2017-08-23 09:50:00,55.31,55.33,55.29,55.32,113641.0,44.6512,44.6674,44.6351,44.6593,113641.0
2017-08-23 10:00:00,55.32,55.32,55.26,55.27,173966.0,44.6593,44.6593,44.6109,44.6189,173966.0
2017-08-23 10:10:00,55.27,55.28,55.26,55.28,52658.0,44.6189,44.627,44.6109,44.627,52658.0
2017-08-23 10:20:00,55.28,55.28,55.22,55.27,69433.0,44.627,44.627,44.5786,44.6189,69433.0
2017-08-23 10:30:00,55.28,55.29,55.26,55.27,63629.0,44.627,44.6351,44.6109,44.6189,63629.0
2017-08-23 10:40:00,55.27,55.35,55.27,55.33,124621.0,44.6189,44.6835,44.6189,44.6674,124621.0
2017-08-23 10:50:00,55.32,55.32,55.24,55.25,51464.0,44.6593,44.6593,44.5947,44.6028,51464.0
2017-08-23 11:00:00,55.25,55.28,55.24,55.25,60122.0,44.6028,44.627,44.5947,44.6028,60122.0
2017-08-23 11:10:00,55.25,55.26,55.22,55.25,44874.0,44.6028,44.6109,44.5786,44.6028,44874.0
2017-08-23 11:20:00,55.25,55.25,55.22,55.24,120954.0,44.6028,44.6028,44.5786,44.5947,120954.0
2017-08-23 11:30:00,55.24,55.25,55.18,55.21,204876.0,44.5947,44.6028,44.5463,44.5705,204876.0
2017-08-23 11:40:00,55.21,55.24,55.2,55.22,51551.0,44.5705,44.5947,44.5624,44.5786,51551.0
2017-08-23 11:50:00,55.22,55.24,55.21,55.23,63688.0,44.5786,44.5947,44.5705,44.5867,63688.0
2017-08-23 12:00:00,55.23,55.24,55.22,55.23,33148.0,44.5867,44.5947,44.5786,44.5867,33148.0
2017-08-23 12:10:00,55.23,55.29,55.22,55.27,38519.0,44.5867,44.6351,44.5786,44.6189,38519.0
2017-08-23 12:20:00,55.28,55.28,55.24,55.25,45768.0,44.627,44.627,44.5947,44.6028,45768.0
2017-08-23 12:30:00,55.25,55.27,55.24,55.27,33306.0,44.6028,44.6189,44.5947,44.6189,33306.0
2017-08-23 12:40:00,55.26,55.27,55.25,55.25,28803.0,44.6109,44.6189,44.6028,44.6028,28803.0
2017-08-23 12:50:00,55.26,55.3,55.25,55.3,35536.0,44.6109,44.6432,44.6028,44.6432,35536.0
2017-08-23 13:00:00,55.3,55.31,55.29,55.3,64310.0,44.6432,44.6512,44.6351,44.6432,64310.0
2017-08-23 13:10:00,55.3,55.3,55.25,55.25,72384.0,44.6432,44.6432,44.6028,44.6028,72384.0
2017-08-23 13:20:00,55.26,55.28,55.24,55.26,30184.0,44.6109,44.627,44.5947,44.6109,30184.0
2017-08-23 13:30:00,55.26,55.26,55.23,55.25,46261.0,44.6109,44.6109,44.5867,44.6028,46261.0
2017-08-23 13:40:00,55.25,55.27,55.23,55.26,34478.0,44.6028,44.6189,44.5867,44.6109,34478.0
2017-08-23 13:50:00,55.26,55.26,55.23,55.26,37996.0,44.6109,44.6109,44.5867,44.6109,37996.0
2017-08-23 14:00:00,55.25,55.28,55.24,55.26,80727.0,44.6028,44.627,44.5947,44.6109,80727.0
2017-08-23 14:10:00,55.26,55.29,55.25,55.28,123762.0,44.6109,44.6351,44.6028,44.627,123762.0
2017-08-23 14:20:00,55.28,55.29,55.24,55.26,66433.0,44.627,44.6351,44.5947,44.6109,66433.0
2017-08-23 14:30:00,55.26,55.29,55.25,55.28,29146.0,44.6109,44.6351,44.6028,44.627,29146.0
2017-08-23 14:40:00,55.29,55.31,55.28,55.3,97105.0,44.6351,44.6512,44.627,44.6432,97105.0
2017-08-23 14:50:00,55.3,55.32,55.29,55.3,174491.0,44.6432,44.6593,44.6351,44.6432,174491.0
2017-08-23 15:00:00,55.3,55.32,55.29,55.31,358561.0,44.6432,44.6593,44.6351,44.6512,358561.0
2017-08-23 15:10:00,55.31,55.35,55.3,55.34,380126.0,44.6512,44.6835,44.6432,44.6755,380126.0
2017-08-23 15:20:00,55.35,55.37,55.34,55.35,432099.0,44.6835,44.6997,44.6755,44.6835,432099.0
2017-08-23 15:30:00,55.35,55.37,55.33,55.35,435158.0,44.6835,44.6997,44.6674,44.6835,435158.0
2017-08-23 15:40:00,55.35,55.36,55.29,55.3,306177.0,44.6835,44.6916,44.6351,44.6432,306177.0
2017-08-23 15:50:00,55.3,55.3,55.26,55.26,497621.0,44.6432,44.6432,44.6109,44.6109,497621.0
2017-08-24 09:30:00,55.2,55.35,55.15,55.15,329089.0,44.5624,44.6835,44.5221,44.5221,329089.0
2017-08-24 09:40:00,55.15,55.15,55.06,55.09,117950.0,44.5221,44.5221,44.4494,44.4736,117950.0
2017-08-24 09:50:00,55.1,55.1,54.94,54.96,412299.0,44.4817,44.4817,44.3525,44.3687,412299.0
2017-08-24 10:00:00,54.97,54.97,54.88,54.92,244626.0,44.3768,44.3768,44.3041,44.3364,244626.0
2017-08-24 10:10:00,54.91,55.02,54.9,55.01,419675.0,44.3283,44.4171,44.3202,44.409,419675.0
2017-08-24 10:20:00,55.01,55.05,55.0,55.04,384825.0,44.409,44.4413,44.401,44.4333,384825.0
2017-08-24 10:30:00,55.03,55.07,55.01,55.06,67620.0,44.4252,44.4575,44.409,44.4494,67620.0
2017-08-24 10:40:00,55.07,55.07,55.04,55.07,86229.0,44.4575,44.4575,44.4333,44.4575,86229.0
2017-08-24 10:50:00,55.07,55.11,55.04,55.06,122525.0,44.4575,44.4898,44.4333,44.4494,122525.0
2017-08-24 11:00:00,55.05,55.08,55.05,55.06,112139.0,44.4413,44.4656,44.4413,44.4494,112139.0
2017-08-24 11:10:00,55.07,55.08,54.99,55.04,139368.0,44.4575,44.4656,44.3929,44.4333,139368.0
2017-08-24 11:20:00,55.03,55.04,54.93,54.96,318879.0,44.4252,44.4333,44.3445,44.3687,318879.0
2017-08-24 11:30:00,54.96,54.98,54.93,54.97,120777.0,44.3687,44.3848,44.3445,44.3768,120777.0
2017-08-24 11:40:00,54.97,55.0,54.97,54.99,65568.0,44.3768,44.401,44.3768,44.3929,65568.0
2017-08-24 11:50:00,54.99,55.0,54.96,55.0,46233.0,44.3929,44.401,44.3687,44.401,46233.0
2017-08-24 12:00:00,55.0,55.0,54.96,54.97,164602.0,44.401,44.401,44.3687,44.3768,164602.0
2017-08-24 12:10:00,54.98,55.0,54.94,54.96,175396.0,44.3848,44.401,44.3525,44.3687,175396.0
2017-08-24 12:20:00,54.96,54.97,54.94,54.96,47401.0,44.3687,44.3768,44.3525,44.3687,47401.0
2017-08-24 12:30:00,54.96,54.97,54.92,54.94,49987.0,44.3687,44.3768,44.3364,44.3525,49987.0
2017-08-24 12:40:00,54.94,54.97,54.93,54.97,44025.0,44.3525,44.3768,44.3445,44.3768,44025.0
2017-08-24 12:50:00,54.97,54.97,54.94,54.95,47551.0,44.3768,44.3768,44.3525,44.3606,47551.0
2017-08-24 13:00:00,54.94,54.95,54.92,54.93,72176.0,44.3525,44.3606,44.3364,44.3445,72176.0
2017-08-24 13:10:00,54.94,55.01,54.93,55.0,96712.0,44.3525,44.409,44.3445,44.401,96712.0
2017-08-24 13:20:00,55.0,55.0,54.97,54.98,26670.0,44.401,44.401,44.3768,44.3848,26670.0
2017-08-24 13:30:00,54.98,54.98,54.95,54.97,130227.0,44.3848,44.3848,44.3606,44.3768,130227.0
2017-08-24 13:40:00,54.97,54.98,54.92,54.93,88245.0,44.3768,44.3848,44.3364,44.3445,88245.0
2017-08-24 13:50:00,54.92,54.95,54.75,54.76,312022.0,44.3364,44.3606,44.1992,44.2072,312022.0
2017-08-24 14:00:00,54.76,54.76,54.63,54.67,1127234.0,44.2072,44.2072,44.1023,44.1346,1127234.0
2017-08-24 14:10:00,54.67,54.67,54.58,54.62,334806.0,44.1346,44.1346,44.0619,44.0942,334806.0
2017-08-24 14:20:00,54.62,54.63,54.54,54.55,470256.0,44.0942,44.1023,44.0296,44.0377,470256.0
2017-08-24 14:30:00,54.54,54.57,54.52,54.54,957990.0,44.0296,44.0538,44.0135,44.0296,957990.0
2017-08-24 14:40:00,54.55,54.55,54.44,54.47,685706.0,44.0377,44.0377,43.9489,43.9731,685706.0
2017-08-24 14:50:00,54.48,54.57,54.47,54.57,448496.0,43.9812,44.0538,43.9731,44.0538,448496.0
2017-08-24 15:00:00,54.57,54.57,54.51,54.53,538186.0,44.0538,44.0538,44.0054,44.0215,538186.0
2017-08-24 15:10:00,54.53,54.56,54.5,54.56,208231.0,44.0215,44.0458,43.9973,44.0458,208231.0
2017-08-24 15:20:00,54.55,54.57,54.52,54.54,229100.0,44.0377,44.0538,44.0135,44.0296,229100.0
2017-08-24 15:30:00,54.54,54.54,54.48,54.52,376778.0,44.0296,44.0296,43.9812,44.0135,376778.0
2017-08-24 15:40:00,54.53,54.55,54.47,54.47,401459.0,44.0215,44.0377,43.9731,43.9731,401459.0
2017-08-24 15:50:00,54.47,54.51,54.45,54.5,956137.0,43.9731,44.0054,43.957,43.9973,956137.0
2017-08-25 09:30:00,54.7,54.74,54.65,54.72,290071.0,44.1588,44.1911,44.1184,44.1749,290071.0
2017-08-25 09:40:00,54.73,54.81,54.65,54.8,245851.0,44.183,44.2476,44.1184,44.2395,245851.0
2017-08-25 09:50:00,54.8,54.86,54.79,54.81,156027.0,44.2395,44.288,44.2314,44.2476,156027.0
2017-08-25 10:00:00,54.81,54.89,54.81,54.82,248491.0,44.2476,44.3122,44.2476,44.2557,248491.0
2017-08-25 10:10:00,54.81,54.87,54.81,54.86,154220.0,44.2476,44.296,44.2476,44.288,154220.0
2017-08-25 10:20:00,54.86,54.88,54.81,54.81,654604.0,44.288,44.3041,44.2476,44.2476,654604.0
2017-08-25 10:30:00,54.82,54.84,54.78,54.84,138427.0,44.2557,44.2718,44.2234,44.2718,138427.0
2017-08-25 10:40:00,54.84,54.85,54.75,54.76,81700.0,44.2718,44.2799,44.1992,44.2072,81700.0
2017-08-25 10:50:00,54.76,54.79,54.75,54.78,87730.0,44.2072,44.2314,44.1992,44.2234,87730.0
2017-08-25 11:00:00,54.78,54.78,54.71,54.74,159837.0,44.2234,44.2234,44.1669,44.1911,159837.0
2017-08-25 11:10:00,54.74,54.76,54.72,54.73,92907.0,44.1911,44.2072,44.1749,44.183,92907.0
2017-08-25 11:20:00,54.73,54.74,54.7,54.72,102341.0,44.183,44.1911,44.1588,44.1749,102341.0
2017-08-25 11:30:00,54.71,54.72,54.68,54.71,99066.0,44.1669,44.1749,44.1426,44.1669,99066.0
2017-08-25 11:40:00,54.71,54.75,54.7,54.73,48334.0,44.1669,44.1992,44.1588,44.183,48334.0
2017-08-25 11:50:00,54.73,54.74,54.71,54.72,29170.0,44.183,44.1911,44.1669,44.1749,29170.0
2017-08-25 12:00:00,54.72,54.77,54.71,54.76,29984.0,44.1749,44.2153,44.1669,44.2072,29984.0
2017-08-25 12:10:00,54.77,54.77,54.74,54.75,34428.0,44.2153,44.2153,44.1911,44.1992,34428.0
2017-08-25 12:20:00,54.75,54.79,54.75,54.79,61297.0,44.1992,44.2314,44.1992,44.2314,61297.0
2017-08-25 12:30:00,54.79,54.8,54.77,54.79,173185.0,44.2314,44.2395,44.2153,44.2314,173185.0
2017-08-25 12:40:00,54.79,54.8,54.76,54.78,49835.0,44.2314,44.2395,44.2072,44.2234,49835.0
2017-08-25 12:50:00,54.79,54.81,54.78,54.8,40443.0,44.2314,44.2476,44.2234,44.2395,40443.0
2017-08-25 13:00:00,54.8,54.81,54.78,54.79,19756.0,44.2395,44.2476,44.2234,44.2314,19756.0
2017-08-25 13:10:00,54.79,54.8,54.78,54.79,46225.0,44.2314,44.2395,44.2234,44.2314,46225.0
2017-08-25 13:20:00,54.79,54.82,54.78,54.81,22072.0,44.2314,44.2557,44.2234,44.2476,22072.0
2017-08-25 13:30:00,54.81,54.83,54.79,54.81,198329.0,44.2476,44.2637,44.2314,44.2476,198329.0
2017-08-25 13:40:00,54.8,54.82,54.79,54.79,39737.0,44.2395,44.2557,44.2314,44.2314,39737.0
2017-08-25 13:50:00,54.8,54.8,54.77,54.78,44549.0,44.2395,44.2395,44.2153,44.2234,44549.0
2017-08-25 14:00:00,54.79,54.79,54.76,54.76,39094.0,44.2314,44.2314,44.2072,44.2072,39094.0
2017-08-25 14:10:00,54.77,54.77,54.74,54.75,192510.0,44.2153,44.2153,44.1911,44.1992,192510.0
2017-08-25 14:20:00,54.75,54.76,54.72,54.73,334531.0,44.1992,44.2072,44.1749,44.183,334531.0
2017-08-25 14:30:00,54.72,54.74,54.7,54.72,355060.0,44.1749,44.1911,44.1588,44.1749,355060.0
2017-08-25 14:40:00,54.72,54.75,54.71,54.75,173703.0,44.1749,44.1992,44.1669,44.1992,173703.0
2017-08-25 14:50:00,54.75,54.76,54.74,54.75,130682.0,44.1992,44.2072,44.1911,44.1992,130682.0
2017-08-25 15:00:00,54.74,54.75,54.71,54.74,329140.0,44.1911,44.1992,44.1669,44.1911,329140.0
2017-08-25 15:10:00,54.74,54.8,54.73,54.75,244233.0,44.1911,44.2395,44.183,44.1992,244233.0
2017-08-25 15:20:00,54.76,54.77,54.72,54.75,384712.0,44.2072,44.2153,44.1749,44.1992,384712.0
2017-08-25 15:30:00,54.75,54.75,54.68,54.7,300764.0,44.1992,44.1992,44.1426,44.1588,300764.0
2017-08-25 15:40:00,54.7,54.73,54.69,54.72,475191.0,44.1588,44.183,44.1507,44.1749,475191.0
2017-08-25 15:50:00,54.72,54.72,54.63,54.65,839915.0,44.1749,44.1749,44.1023,44.1184,839915.0
2017-08-28 09:30:00,54.62,54.69,54.61,54.63,424740.0,44.0942,44.1507,44.0861,44.1023,424740.0
2017-08-28 09:40:00,54.63,54.68,54.62,54.65,180504.0,44.1023,44.1426,44.0942,44.1184,180504.0
2017-08-28 09:50:00,54.65,54.66,54.57,54.57,247781.0,44.1184,44.1265,44.0538,44.0538,247781.0
2017-08-28 10:00:00,54.56,54.57,54.52,54.54,329385.0,44.0458,44.0538,44.0135,44.0296,329385.0
2017-08-28 10:10:00,54.55,54.56,54.52,54.54,193026.0,44.0377,44.0458,44.0135,44.0296,193026.0
2017-08-28 10:20:00,54.54,54.55,54.5,54.52,117036.0,44.0296,44.0377,43.9973,44.0135,117036.0
2017-08-28 10:30:00,54.52,54.55,54.51,54.54,62621.0,44.0135,44.0377,44.0054,44.0296,62621.0
2017-08-28 10:40:00,54.55,54.6,54.54,54.57,170970.0,44.0377,44.0781,44.0296,44.0538,170970.0
2017-08-28 10:50:00,54.57,54.6,54.57,54.58,95506.0,44.0538,44.0781,44.0538,44.0619,95506.0
2017-08-28 11:00:00,54.59,54.6,54.55,54.55,62058.0,44.07,44.0781,44.0377,44.0377,62058.0
2017-08-28 11:10:00,54.55,54.56,54.52,54.54,97677.0,44.0377,44.0458,44.0135,44.0296,97677.0
2017-08-28 11:20:00,54.54,54.55,54.52,54.54,55415.0,44.0296,44.0377,44.0135,44.0296,55415.0
2017-08-28 11:30:00,54.54,54.54,54.49,54.51,70919.0,44.0296,44.0296,43.9893,44.0054,70919.0
2017-08-28 11:40:00,54.5,54.51,54.46,54.48,31766.0,43.9973,44.0054,43.965,43.9812,31766.0
2017-08-28 11:50:00,54.48,54.5,54.47,54.48,44749.0,43.9812,43.9973,43.9731,43.9812,44749.0
2017-08-28 12:00:00,54.47,54.48,54.41,54.42,55291.0,43.9731,43.9812,43.9247,43.9327,55291.0
2017-08-28 12:10:00,54.42,54.45,54.4,54.41,40506.0,43.9327,43.957,43.9166,43.9247,40506.0
2017-08-28 12:20:00,54.4,54.41,54.36,54.38,172711.0,43.9166,43.9247,43.8843,43.9005,172711.0
2017-08-28 12:30:00,54.38,54.4,54.37,54.38,90702.0,43.9005,43.9166,43.8924,43.9005,90702.0
2017-08-28 12:40:00,54.38,54.39,54.35,54.39,103015.0,43.9005,43.9085,43.8762,43.9085,103015.0
2017-08-28 12:50:00,54.38,54.4,54.37,54.38,90241.0,43.9005,43.9166,43.8924,43.9005,90241.0
2017-08-28 13:00:00,54.38,54.42,54.38,54.41,240329.0,43.9005,43.9327,43.9005,43.9247,240329.0
2017-08-28 13:10:00,54.42,54.46,54.41,54.43,121362.0,43.9327,43.965,43.9247,43.9408,121362.0
2017-08-28 13:20:00,54.44,54.45,54.41,54.42,142755.0,43.9489,43.957,43.9247,43.9327,142755.0
2017-08-28 13:30:00,54.42,54.44,54.4,54.43,146120.0,43.9327,43.9489,43.9166,43.9408,146120.0
2017-08-28 13:40:00,54.43,54.45,54.42,54.45,129029.0,43.9408,43.957,43.9327,43.957,129029.0
2017-08-28 13:50:00,54.45,54.46,54.41,54.45,92191.0,43.957,43.965,43.9247,43.957,92191.0
2017-08-28 14:00:00,54.44,54.49,54.44,54.47,59701.0,43.9489,43.9893,43.9489,43.9731,59701.0
2017-08-28 14:10:00,54.47,54.48,54.46,54.47,71584.0,43.9731,43.9812,43.965,43.9731,71584.0
2017-08-28 14:20:00,54.47,54.51,54.46,54.5,82943.0,43.9731,44.0054,43.965,43.9973,82943.0
2017-08-28 14:30:00,54.49,54.5,54.46,54.5,86576.0,43.9893,43.9973,43.965,43.9973,86576.0
2017-08-28 14:40:00,54.5,54.52,54.49,54.52,58862.0,43.9973,44.0135,43.9893,44.0135,58862.0
2017-08-28 14:50:00,54.52,54.53,54.49,54.49,42746.0,44.0135,44.0215,43.9893,43.9893,42746.0
2017-08-28 15:00:00,54.49,54.5,54.44,54.46,130740.0,43.9893,43.9973,43.9489,43.965,130740.0
2017-08-28 15:10:00,54.46,54.46,54.43,54.46,213024.0,43.965,43.965,43.9408,43.965,213024.0
2017-08-28 15:20:00,54.46,54.48,54.44,54.48,141741.0,43.965,43.9812,43.9489,43.9812,141741.0
2017-08-28 15:30:00,54.48,54.52,54.47,54.52,210678.0,43.9812,44.0135,43.9731,44.0135,210678.0
2017-08-28 15:40:00,54.52,54.53,54.49,54.5,252867.0,44.0135,44.0215,43.9893,43.9973,252867.0
2017-08-28 15:50:00,54.5,54.52,54.47,54.51,826240.0,43.9973,44.0135,43.9731,44.0054,826240.0
2017-08-29 09:30:00,54.44,54.56,54.39,54.52,311408.0,43.9489,44.0458,43.9085,44.0135,311408.0
2017-08-29 09:40:00,54.53,54.6,54.53,54.57,412509.0,44.0215,44.0781,44.0215,44.0538,412509.0
2017-08-29 09:50:00,54.57,54.62,54.55,54.62,324988.0,44.0538,44.0942,44.0377,44.0942,324988.0
2017-08-29 10:00:00,54.61,54.64,54.58,54.61,303220.0,44.0861,44.1103,44.0619,44.0861,303220.0
2017-08-29 10:10:00,54.61,54.63,54.57,54.61,70883.0,44.0861,44.1023,44.0538,44.0861,70883.0
2017-08-29 10:20:00,54.62,54.64,54.58,54.63,136308.0,44.0942,44.1103,44.0619,44.1023,136308.0
2017-08-29 10:30:00,54.63,54.67,54.63,54.66,102075.0,44.1023,44.1346,44.1023,44.1265,102075.0
2017-08-29 10:40:00,54.65,54.72,54.65,54.68,127034.0,44.1184,44.1749,44.1184,44.1426,127034.0
2017-08-29 10:50:00,54.69,54.71,54.66,54.69,102507.0,44.1507,44.1669,44.1265,44.1507,102507.0
2017-08-29 11:00:00,54.69,54.7,54.64,54.7,57531.0,44.1507,44.1588,44.1103,44.1588,57531.0
2017-08-29 11:10:00,54.69,54.7,54.66,54.69,117427.0,44.1507,44.1588,44.1265,44.1507,117427.0
2017-08-29 11:20:00,54.69,54.72,54.67,54.67,206933.0,44.1507,44.1749,44.1346,44.1346,206933.0
2017-08-29 11:30:00,54.67,54.73,54.66,54.72,142235.0,44.1346,44.183,44.1265,44.1749,142235.0
2017-08-29 11:40:00,54.72,54.73,54.69,54.7,75505.0,44.1749,44.183,44.1507,44.1588,75505.0
2017-08-29 11:50:00,54.71,54.71,54.68,54.7,60955.0,44.1669,44.1669,44.1426,44.1588,60955.0
2017-08-29 12:00:00,54.69,54.7,54.67,54.7,63358.0,44.1507,44.1588,44.1346,44.1588,63358.0
2017-08-29 12:10:00,54.69,54.73,54.69,54.73,55414.0,44.1507,44.183,44.1507,44.183,55414.0
2017-08-29 12:20:00,54.73,54.74,54.72,54.73,60713.0,44.183,44.1911,44.1749,44.183,60713.0
2017-08-29 12:30:00,54.73,54.75,54.72,54.73,53784.0,44.183,44.1992,44.1749,44.183,53784.0
2017-08-29 12:40:00,54.73,54.74,54.7,54.72,108382.0,44.183,44.1911,44.1588,44.1749,108382.0
2017-08-29 12:50:00,54.71,54.71,54.67,54.68,69045.0,44.1669,44.1669,44.1346,44.1426,69045.0
2017-08-29 13:00:00,54.68,54.69,54.67,54.68,29773.0,44.1426,44.1507,44.1346,44.1426,29773.0
2017-08-29 13:10:00,54.68,54.68,54.63,54.66,47306.0,44.1426,44.1426,44.1023,44.1265,47306.0
2017-08-29 13:20:00,54.66,54.69,54.64,54.68,108326.0,44.1265,44.1507,44.1103,44.1426,108326.0
2017-08-29 13:30:00,54.68,54.7,54.67,54.7,22173.0,44.1426,44.1588,44.1346,44.1588,22173.0
2017-08-29 13:40:00,54.7,54.7,54.68,54.68,26508.0,44.1588,44.1588,44.1426,44.1426,26508.0
2017-08-29 13:50:00,54.69,54.69,54.65,54.69,46853.0,44.1507,44.1507,44.1184,44.1507,46853.0
2017-08-29 14:00:00,54.69,54.71,54.67,54.68,63223.0,44.1507,44.1669,44.1346,44.1426,63223.0
2017-08-29 14:10:00,54.67,54.69,54.65,54.66,37064.0,44.1346,44.1507,44.1184,44.1265,37064.0
2017-08-29 14:20:00,54.67,54.68,54.65,54.65,64264.0,44.1346,44.1426,44.1184,44.1184,64264.0
2017-08-29 14:30:00,54.65,54.68,54.65,54.66,66036.0,44.1184,44.1426,44.1184,44.1265,66036.0
2017-08-29 14:40:00,54.66,54.7,54.66,54.69,126537.0,44.1265,44.1588,44.1265,44.1507,126537.0
2017-08-29 14:50:00,54.69,54.7,54.68,54.7,59697.0,44.1507,44.1588,44.1426,44.1588,59697.0
2017-08-29 15:00:00,54.7,54.71,54.68,54.71,73120.0,44.1588,44.1669,44.1426,44.1669,73120.0
2017-08-29 15:10:00,54.71,54.72,54.69,54.71,54385.0,44.1669,44.1749,44.1507,44.1669,54385.0
2017-08-29 15:20:00,54.72,54.74,54.71,54.73,204113.0,44.1749,44.1911,44.1669,44.183,204113.0
2017-08-29 15:30:00,54.73,54.75,54.71,54.72,365168.0,44.183,44.1992,44.1669,44.1749,365168.0
2017-08-29 15:40:00,54.73,54.73,54.7,54.72,394529.0,44.183,44.183,44.1588,44.1749,394529.0
2017-08-29 15:50:00,54.71,54.71,54.67,54.68,996020.0,44.1669,44.1669,44.1346,44.1426,996020.0
2017-08-30 09:30:00,54.6,54.66,54.6,54.65,192155.0,44.0781,44.1265,44.0781,44.1184,192155.0
2017-08-30 09:40:00,54.66,54.68,54.63,54.67,113743.0,44.1265,44.1426,44.1023,44.1346,113743.0
2017-08-30 09:50:00,54.68,54.68,54.63,54.65,137988.0,44.1426,44.1426,44.1023,44.1184,137988.0
2017-08-30 10:00:00,54.64,54.65,54.62,54.64,121825.0,44.1103,44.1184,44.0942,44.1103,121825.0
2017-08-30 10:10:00,54.64,54.66,54.62,54.64,91441.0,44.1103,44.1265,44.0942,44.1103,91441.0
2017-08-30 10:20:00,54.64,54.67,54.62,54.66,76553.0,44.1103,44.1346,44.0942,44.1265,76553.0
2017-08-30 10:30:00,54.65,54.69,54.63,54.69,115075.0,44.1184,44.1507,44.1023,44.1507,115075.0
2017-08-30 10:40:00,54.69,54.73,54.68,54.72,35687.0,44.1507,44.183,44.1426,44.1749,35687.0
2017-08-30 10:50:00,54.72,54.72,54.7,54.72,109539.0,44.1749,44.1749,44.1588,44.1749,109539.0
2017-08-30 11:00:00,54.72,54.73,54.69,54.72,39287.0,44.1749,44.183,44.1507,44.1749,39287.0
2017-08-30 11:10:00,54.71,54.72,54.66,54.66,100410.0,44.1669,44.1749,44.1265,44.1265,100410.0
2017-08-30 11:20:00,54.66,54.67,54.61,54.63,108248.0,44.1265,44.1346,44.0861,44.1023,108248.0
2017-08-30 11:30:00,54.63,54.66,54.62,54.65,43819.0,44.1023,44.1265,44.0942,44.1184,43819.0
2017-08-30 11:40:00,54.65,54.67,54.62,54.63,90366.0,44.1184,44.1346,44.0942,44.1023,90366.0
2017-08-30 11:50:00,54.63,54.64,54.59,54.63,150683.0,44.1023,44.1103,44.07,44.1023,150683.0
2017-08-30 12:00:00,54.64,54.64,54.6,54.64,87830.0,44.1103,44.1103,44.0781,44.1103,87830.0
2017-08-30 12:10:00,54.64,54.67,54.62,54.67,219219.0,44.1103,44.1346,44.0942,44.1346,219219.0
2017-08-30 12:20:00,54.66,54.67,54.64,54.66,110194.0,44.1265,44.1346,44.1103,44.1265,110194.0
2017-08-30 12:30:00,54.66,54.67,54.64,54.64,29482.0,44.1265,44.1346,44.1103,44.1103,29482.0
2017-08-30 12:40:00,54.65,54.67,54.64,54.66,51002.0,44.1184,44.1346,44.1103,44.1265,51002.0
2017-08-30 12:50:00,54.66,54.67,54.64,54.67,26553.0,44.1265,44.1346,44.1103,44.1346,26553.0
2017-08-30 13:00:00,54.66,54.71,54.66,54.69,128493.0,44.1265,44.1669,44.1265,44.1507,128493.0
2017-08-30 13:10:00,54.69,54.73,54.69,54.72,59667.0,44.1507,44.183,44.1507,44.1749,59667.0
2017-08-30 13:20:00,54.72,54.75,54.7,54.73,70791.0,44.1749,44.1992,44.1588,44.183,70791.0
2017-08-30 13:30:00,54.73,54.75,54.72,54.74,110039.0,44.183,44.1992,44.1749,44.1911,110039.0
2017-08-30 13:40:00,54.74,54.77,54.73,54.76,33953.0,44.1911,44.2153,44.183,44.2072,33953.0
2017-08-30 13:50:00,54.76,54.79,54.76,54.79,31777.0,44.2072,44.2314,44.2072,44.2314,31777.0
2017-08-30 14:00:00,54.78,54.78,54.75,54.76,58004.0,44.2234,44.2234,44.1992,44.2072,58004.0
2017-08-30 14:10:00,54.76,54.78,54.75,54.76,46432.0,44.2072,44.2234,44.1992,44.2072,46432.0
2017-08-30 14:20:00,54.76,54.78,54.75,54.78,23894.0,44.2072,44.2234,44.1992,44.2234,23894.0
2017-08-30 14:30:00,54.78,54.79,54.76,54.78,121188.0,44.2234,44.2314,44.2072,44.2234,121188.0
2017-08-30 14:40:00,54.78,54.79,54.73,54.78,155569.0,44.2234,44.2314,44.183,44.2234,155569.0
2017-08-30 14:50:00,54.78,54.79,54.76,54.77,55431.0,44.2234,44.2314,44.2072,44.2153,55431.0
2017-08-30 15:00:00,54.77,54.79,54.74,54.74,121831.0,44.2153,44.2314,44.1911,44.1911,121831.0
2017-08-30 15:10:00,54.75,54.76,54.71,54.71,85231.0,44.1992,44.2072,44.1669,44.1669,85231.0
2017-08-30 15:20:00,54.71,54.75,54.7,54.74,278081.0,44.1669,44.1992,44.1588,44.1911,278081.0
2017-08-30 15:30:00,54.74,54.75,54.7,54.7,327330.0,44.1911,44.1992,44.1588,44.1588,327330.0
2017-08-30 15:40:00,54.7,54.7,54.63,54.69,539011.0,44.1588,44.1588,44.1023,44.1507,539011.0
2017-08-30 15:50:00,54.69,54.71,54.68,54.71,813889.0,44.1507,44.1669,44.1426,44.1669,813889.0
2017-08-31 09:30:00,54.73,54.75,54.68,54.71,219944.0,44.183,44.1992,44.1426,44.1669,219944.0
2017-08-31 09:40:00,54.71,54.72,54.67,54.69,115612.0,44.1669,44.1749,44.1346,44.1507,115612.0
2017-08-31 09:50:00,54.69,54.72,54.65,54.67,66586.0,44.1507,44.1749,44.1184,44.1346,66586.0
2017-08-31 10:00:00,54.68,54.78,54.68,54.77,198446.0,44.1426,44.2234,44.1426,44.2153,198446.0
2017-08-31 10:10:00,54.77,54.8,54.75,54.77,372210.0,44.2153,44.2395,44.1992,44.2153,372210.0
2017-08-31 10:20:00,54.77,54.81,54.77,54.8,194539.0,44.2153,44.2476,44.2153,44.2395,194539.0
2017-08-31 10:30:00,54.8,54.81,54.71,54.75,228353.0,44.2395,44.2476,44.1669,44.1992,228353.0
2017-08-31 10:40:00,54.75,54.79,54.73,54.75,97336.0,44.1992,44.2314,44.183,44.1992,97336.0
2017-08-31 10:50:00,54.75,54.76,54.71,54.73,95109.0,44.1992,44.2072,44.1669,44.183,95109.0
2017-08-31 11:00:00,54.72,54.76,54.71,54.76,79896.0,44.1749,44.2072,44.1669,44.2072,79896.0
2017-08-31 11:10:00,54.75,54.79,54.73,54.79,77789.0,44.1992,44.2314,44.183,44.2314,77789.0
2017-08-31 11:20:00,54.79,54.81,54.75,54.76,144738.0,44.2314,44.2476,44.1992,44.2072,144738.0
2017-08-31 11:30:00,54.76,54.76,54.68,54.74,1094577.0,44.2072,44.2072,44.1426,44.1911,1094577.0
2017-08-31 11:40:00,54.74,54.78,54.72,54.76,122611.0,44.1911,44.2234,44.1749,44.2072,122611.0
2017-08-31 11:50:00,54.75,54.77,54.74,54.75,149722.0,44.1992,44.2153,44.1911,44.1992,149722.0
2017-08-31 12:00:00,54.75,54.75,54.7,54.71,47480.0,44.1992,44.1992,44.1588,44.1669,47480.0
2017-08-31 12:10:00,54.72,54.74,54.7,54.72,89768.0,44.1749,44.1911,44.1588,44.1749,89768.0
2017-08-31 12:20:00,54.72,54.73,54.7,54.71,124642.0,44.1749,44.183,44.1588,44.1669,124642.0
2017-08-31 12:30:00,54.71,54.72,54.69,54.72,53131.0,44.1669,44.1749,44.1507,44.1749,53131.0
2017-08-31 12:40:00,54.72,54.72,54.69,54.71,213434.0,44.1749,44.1749,44.1507,44.1669,213434.0
2017-08-31 12:50:00,54.7,54.73,54.7,54.72,134291.0,44.1588,44.183,44.1588,44.1749,134291.0
2017-08-31 13:00:00,54.73,54.74,54.71,54.74,73229.0,44.183,44.1911,44.1669,44.1911,73229.0
2017-08-31 13:10:00,54.74,54.76,54.7,54.76,78018.0,44.1911,44.2072,44.1588,44.2072,78018.0
2017-08-31 13:20:00,54.75,54.76,54.72,54.74,134788.0,44.1992,44.2072,44.1749,44.1911,134788.0
2017-08-31 13:30:00,54.73,54.74,54.72,54.73,205544.0,44.183,44.1911,44.1749,44.183,205544.0
2017-08-31 13:40:00,54.73,54.75,54.72,54.73,106703.0,44.183,44.1992,44.1749,44.183,106703.0
2017-08-31 13:50:00,54.73,54.76,54.72,54.75,359657.0,44.183,44.2072,44.1749,44.1992,359657.0
2017-08-31 14:00:00,54.75,54.77,54.71,54.73,367262.0,44.1992,44.2153,44.1669,44.183,367262.0
2017-08-31 14:10:00,54.73,54.74,54.71,54.72,199542.0,44.183,44.1911,44.1669,44.1749,199542.0
2017-08-31 14:20:00,54.72,54.74,54.7,54.74,172083.0,44.1749,44.1911,44.1588,44.1911,172083.0
2017-08-31 14:30:00,54.74,54.75,54.72,54.73,140068.0,44.1911,44.1992,44.1749,44.183,140068.0
2017-08-31 14:40:00,54.74,54.77,54.73,54.76,290288.0,44.1911,44.2153,44.183,44.2072,290288.0
2017-08-31 14:50:00,54.76,54.79,54.75,54.78,204971.0,44.2072,44.2314,44.1992,44.2234,204971.0
2017-08-31 15:00:00,54.78,54.79,54.73,54.73,304738.0,44.2234,44.2314,44.183,44.183,304738.0
2017-08-31 15:10:00,54.74,54.74,54.71,54.73,276146.0,44.1911,44.1911,44.1669,44.183,276146.0
2017-08-31 15:20:00,54.73,54.75,54.73,54.75,259957.0,44.183,44.1992,44.183,44.1992,259957.0
2017-08-31 15:30:00,54.75,54.77,54.74,54.76,330134.0,44.1992,44.2153,44.1911,44.2072,330134.0
2017-08-31 15:40:00,54.77,54.78,54.72,54.75,625282.0,44.2153,44.2234,44.1749,44.1992,625282.0
2017-08-31 15:50:00,54.75,54.76,54.68,54.72,1681099.0,44.1992,44.2072,44.1426,44.1749,1681099.0
2017-09-01 09:30:00,54.82,54.85,54.76,54.81,264577.0,44.2557,44.2799,44.2072,44.2476,264577.0
2017-09-01 09:40:00,54.82,54.91,54.81,54.87,343675.0,44.2557,44.3283,44.2476,44.296,343675.0
2017-09-01 09:50:00,54.87,54.89,54.83,54.89,264214.0,44.296,44.3122,44.2637,44.3122,264214.0
2017-09-01 10:00:00,54.89,54.92,54.86,54.89,679820.0,44.3122,44.3364,44.288,44.3122,679820.0
2017-09-01 10:10:00,54.89,54.89,54.81,54.82,215717.0,44.3122,44.3122,44.2476,44.2557,215717.0
2017-09-01 10:20:00,54.83,54.87,54.8,54.87,166951.0,44.2637,44.296,44.2395,44.296,166951.0
2017-09-01 10:30:00,54.87,54.87,54.81,54.83,401479.0,44.296,44.296,44.2476,44.2637,401479.0
2017-09-01 10:40:00,54.83,54.87,54.81,54.87,250225.0,44.2637,44.296,44.2476,44.296,250225.0
2017-09-01 10:50:00,54.87,54.88,54.84,54.88,182896.0,44.296,44.3041,44.2718,44.3041,182896.0
2017-09-01 11:00:00,54.87,54.89,54.86,54.88,103620.0,44.296,44.3122,44.288,44.3041,103620.0
2017-09-01 11:10:00,54.88,54.89,54.84,54.85,157564.0,44.3041,44.3122,44.2718,44.2799,157564.0
2017-09-01 11:20:00,54.85,54.87,54.82,54.85,169828.0,44.2799,44.296,44.2557,44.2799,169828.0
2017-09-01 11:30:00,54.85,54.85,54.82,54.83,57397.0,44.2799,44.2799,44.2557,44.2637,57397.0
2017-09-01 11:40:00,54.83,54.86,54.82,54.86,78669.0,44.2637,44.288,44.2557,44.288,78669.0
2017-09-01 11:50:00,54.86,54.88,54.85,54.88,168207.0,44.288,44.3041,44.2799,44.3041,168207.0
2017-09-01 12:00:00,54.88,54.88,54.85,54.86,147099.0,44.3041,44.3041,44.2799,44.288,147099.0
2017-09-01 12:10:00,54.86,54.87,54.85,54.87,51047.0,44.288,44.296,44.2799,44.296,51047.0
2017-09-01 12:20:00,54.87,54.88,54.86,54.87,177491.0,44.296,44.3041,44.288,44.296,177491.0
2017-09-01 12:30:00,54.86,54.87,54.85,54.87,117209.0,44.288,44.296,44.2799,44.296,117209.0
2017-09-01 12:40:00,54.87,54.9,54.86,54.9,63702.0,44.296,44.3202,44.288,44.3202,63702.0
2017-09-01 12:50:00,54.91,54.93,54.9,54.92,109169.0,44.3283,44.3445,44.3202,44.3364,109169.0
2017-09-01 13:00:00,54.92,54.94,54.91,54.92,202208.0,44.3364,44.3525,44.3283,44.3364,202208.0
2017-09-01 13:10:00,54.93,54.95,54.92,54.94,145247.0,44.3445,44.3606,44.3364,44.3525,145247.0
2017-09-01 13:20:00,54.94,54.97,54.93,54.97,477608.0,44.3525,44.3768,44.3445,44.3768,477608.0
2017-09-01 13:30:00,54.96,54.97,54.93,54.94,255857.0,44.3687,44.3768,44.3445,44.3525,255857.0
2017-09-01 13:40:00,54.93,54.95,54.92,54.95,397509.0,44.3445,44.3606,44.3364,44.3606,397509.0
2017-09-01 13:50:00,54.95,54.95,54.91,54.91,102386.0,44.3606,44.3606,44.3283,44.3283,102386.0
2017-09-01 14:00:00,54.92,54.94,54.91,54.92,162943.0,44.3364,44.3525,44.3283,44.3364,162943.0
2017-09-01 14:10:00,54.92,54.93,54.89,54.92,207496.0,44.3364,44.3445,44.3122,44.3364,207496.0
2017-09-01 14:20:00,54.93,54.93,54.89,54.9,200917.0,44.3445,44.3445,44.3122,44.3202,200917.0
2017-09-01 14:30:00,54.9,54.95,54.89,54.94,149193.0,44.3202,44.3606,44.3122,44.3525,149193.0
2017-09-01 14:40:00,54.94,54.95,54.93,54.94,201792.0,44.3525,44.3606,44.3445,44.3525,201792.0
2017-09-01 14:50:00,54.94,54.94,54.92,54.93,112805.0,44.3525,44.3525,44.3364,44.3445,112805.0
2017-09-01 15:00:00,54.92,54.95,54.9,54.95,329493.0,44.3364,44.3606,44.3202,44.3606,329493.0
2017-09-01 15:10:00,54.95,54.95,54.91,54.93,315701.0,44.3606,44.3606,44.3283,44.3445,315701.0
2017-09-01 15:20:00,54.93,54.95,54.92,54.95,462353.0,44.3445,44.3606,44.3364,44.3606,462353.0
2017-09-01 15:30:00,54.95,54.95,54.9,54.93,692816.0,44.3606,44.3606,44.3202,44.3445,692816.0
2017-09-01 15:40:00,54.93,54.93,54.92,54.92,575126.0,44.3445,44.3445,44.3364,44.3364,575126.0
2017-09-01 15:50:00,54.93,54.98,54.92,54.96,2679581.0,44.3445,44.3848,44.3364,44.3687,2679581.0
2017-09-05 09:30:00,54.81,55.0,54.79,54.99,396409.0,44.2476,44.401,44.2314,44.3929,396409.0
2017-09-05 09:40:00,54.98,55.05,54.96,55.01,473871.0,44.3848,44.4413,44.3687,44.409,473871.0
2017-09-05 09:50:00,55.0,55.04,54.97,54.97,171966.0,44.401,44.4333,44.3768,44.3768,171966.0
2017-09-05 10:00:00,54.98,55.05,54.93,55.04,208521.0,44.3848,44.4413,44.3445,44.4333,208521.0
2017-09-05 10:10:00,55.04,55.05,54.99,55.03,366984.0,44.4333,44.4413,44.3929,44.4252,366984.0
2017-09-05 10:20:00,55.03,55.04,54.98,55.0,224224.0,44.4252,44.4333,44.3848,44.401,224224.0
2017-09-05 10:30:00,55.0,55.04,54.99,55.0,232518.0,44.401,44.4333,44.3929,44.401,232518.0
2017-09-05 10:40:00,55.0,55.01,54.94,54.99,365439.0,44.401,44.409,44.3525,44.3929,365439.0
2017-09-05 10:50:00,54.99,55.0,54.97,55.0,211423.0,44.3929,44.401,44.3768,44.401,211423.0
2017-09-05 11:00:00,54.99,55.04,54.96,55.01,174566.0,44.3929,44.4333,44.3687,44.409,174566.0
2017-09-05 11:10:00,55.01,55.01,54.93,54.93,2448095.0,44.409,44.409,44.3445,44.3445,2448095.0
2017-09-05 11:20:00,54.94,54.97,54.92,54.95,193984.0,44.3525,44.3768,44.3364,44.3606,193984.0
2017-09-05 11:30:00,54.96,54.99,54.94,54.98,313198.0,44.3687,44.3929,44.3525,44.3848,313198.0
2017-09-05 11:40:00,54.98,55.0,54.96,54.97,122599.0,44.3848,44.401,44.3687,44.3768,122599.0
2017-09-05 11:50:00,54.97,55.02,54.96,55.0,334727.0,44.3768,44.4171,44.3687,44.401,334727.0
2017-09-05 12:00:00,55.0,55.0,54.85,54.88,243071.0,44.401,44.401,44.2799,44.3041,243071.0
2017-09-05 12:10:00,54.88,54.9,54.85,54.88,342022.0,44.3041,44.3202,44.2799,44.3041,342022.0
2017-09-05 12:20:00,54.89,54.94,54.87,54.89,312243.0,44.3122,44.3525,44.296,44.3122,312243.0
2017-09-05 12:30:00,54.89,54.89,54.83,54.86,217226.0,44.3122,44.3122,44.2637,44.288,217226.0
2017-09-05 12:40:00,54.85,54.86,54.79,54.81,164760.0,44.2799,44.288,44.2314,44.2476,164760.0
2017-09-05 12:50:00,54.81,54.84,54.79,54.83,212945.0,44.2476,44.2718,44.2314,44.2637,212945.0
2017-09-05 13:00:00,54.83,54.83,54.76,54.77,258454.0,44.2637,44.2637,44.2072,44.2153,258454.0
2017-09-05 13:10:00,54.77,54.84,54.76,54.84,262532.0,44.2153,44.2718,44.2072,44.2718,262532.0
2017-09-05 13:20:00,54.84,54.87,54.83,54.84,136496.0,44.2718,44.296,44.2637,44.2718,136496.0
2017-09-05 13:30:00,54.83,54.86,54.79,54.85,113955.0,44.2637,44.288,44.2314,44.2799,113955.0
2017-09-05 13:40:00,54.85,54.88,54.83,54.83,161925.0,44.2799,44.3041,44.2637,44.2637,161925.0
2017-09-05 13:50:00,54.83,54.86,54.81,54.84,124951.0,44.2637,44.288,44.2476,44.2718,124951.0
2017-09-05 14:00:00,54.83,54.89,54.82,54.86,152727.0,44.2637,44.3122,44.2557,44.288,152727.0
2017-09-05 14:10:00,54.87,54.88,54.84,54.88,152359.0,44.296,44.3041,44.2718,44.3041,152359.0
2017-09-05 14:20:00,54.88,54.95,54.87,54.93,300148.0,44.3041,44.3606,44.296,44.3445,300148.0
2017-09-05 14:30:00,54.93,54.94,54.9,54.92,219588.0,44.3445,44.3525,44.3202,44.3364,219588.0
2017-09-05 14:40:00,54.93,54.95,54.89,54.91,337234.0,44.3445,44.3606,44.3122,44.3283,337234.0
2017-09-05 14:50:00,54.9,54.93,54.9,54.93,214790.0,44.3202,44.3445,44.3202,44.3445,214790.0
2017-09-05 15:00:00,54.93,54.96,54.92,54.96,365642.0,44.3445,44.3687,44.3364,44.3687,365642.0
2017-09-05 15:10:00,54.96,55.02,54.95,55.01,347262.0,44.3687,44.4171,44.3606,44.409,347262.0
2017-09-05 15:20:00,55.01,55.05,54.99,55.04,423306.0,44.409,44.4413,44.3929,44.4333,423306.0
2017-09-05 15:30:00,55.05,55.07,54.99,55.0,652953.0,44.4413,44.4575,44.3929,44.401,652953.0
2017-09-05 15:40:00,54.99,55.03,54.94,55.03,560534.0,44.3929,44.4252,44.3525,44.4252,560534.0
2017-09-05 15:50:00,55.03,55.09,55.01,55.07,1744934.0,44.4252,44.4736,44.409,44.4575,1744934.0
2017-09-06 09:30:00,55.15,55.17,55.06,55.1,266419.0,44.5221,44.5382,44.4494,44.4817,266419.0
2017-09-06 09:40:00,55.1,55.12,55.04,55.08,210534.0,44.4817,44.4978,44.4333,44.4656,210534.0
2017-09-06 09:50:00,55.08,55.09,55.0,55.04,226688.0,44.4656,44.4736,44.401,44.4333,226688.0
2017-09-06 10:00:00,55.03,55.11,55.03,55.08,279825.0,44.4252,44.4898,44.4252,44.4656,279825.0
2017-09-06 10:10:00,55.08,55.12,55.07,55.1,224197.0,44.4656,44.4978,44.4575,44.4817,224197.0
2017-09-06 10:20:00,55.1,55.12,55.07,55.08,245955.0,44.4817,44.4978,44.4575,44.4656,245955.0
2017-09-06 10:30:00,55.08,55.11,55.06,55.1,179473.0,44.4656,44.4898,44.4494,44.4817,179473.0
2017-09-06 10:40:00,55.1,55.13,55.06,55.09,297367.0,44.4817,44.5059,44.4494,44.4736,297367.0
2017-09-06 10:50:00,55.08,55.14,55.05,55.14,190515.0,44.4656,44.514,44.4413,44.514,190515.0
2017-09-06 11:00:00,55.15,55.16,55.09,55.11,183246.0,44.5221,44.5301,44.4736,44.4898,183246.0
2017-09-06 11:10:00,55.11,55.12,55.08,55.11,271455.0,44.4898,44.4978,44.4656,44.4898,271455.0
2017-09-06 11:20:00,55.1,55.13,55.1,55.12,222890.0,44.4817,44.5059,44.4817,44.4978,222890.0
2017-09-06 11:30:00,55.12,55.14,55.1,55.13,328850.0,44.4978,44.514,44.4817,44.5059,328850.0
2017-09-06 11:40:00,55.13,55.15,55.11,55.15,170679.0,44.5059,44.5221,44.4898,44.5221,170679.0
2017-09-06 11:50:00,55.15,55.16,55.13,55.16,166765.0,44.5221,44.5301,44.5059,44.5301,166765.0
2017-09-06 12:00:00,55.16,55.17,55.14,55.16,131871.0,44.5301,44.5382,44.514,44.5301,131871.0
2017-09-06 12:10:00,55.16,55.24,55.16,55.24,238941.0,44.5301,44.5947,44.5301,44.5947,238941.0
2017-09-06 12:20:00,55.24,55.26,55.21,55.24,176882.0,44.5947,44.6109,44.5705,44.5947,176882.0
2017-09-06 12:30:00,55.23,55.27,55.23,55.26,135433.0,44.5867,44.6189,44.5867,44.6109,135433.0
2017-09-06 12:40:00,55.26,55.28,55.23,55.23,222181.0,44.6109,44.627,44.5867,44.5867,222181.0
2017-09-06 12:50:00,55.24,55.25,55.19,55.2,194118.0,44.5947,44.6028,44.5544,44.5624,194118.0
2017-09-06 13:00:00,55.2,55.21,55.18,55.2,68471.0,44.5624,44.5705,44.5463,44.5624,68471.0
2017-09-06 13:10:00,55.2,55.21,55.18,55.2,94706.0,44.5624,44.5705,44.5463,44.5624,94706.0
2017-09-06 13:20:00,55.2,55.21,55.18,55.19,76425.0,44.5624,44.5705,44.5463,44.5544,76425.0
2017-09-06 13:30:00,55.19,55.21,55.18,55.19,92389.0,44.5544,44.5705,44.5463,44.5544,92389.0
2017-09-06 13:40:00,55.2,55.21,55.18,55.21,56086.0,44.5624,44.5705,44.5463,44.5705,56086.0
2017-09-06 13:50:00,55.21,55.21,55.17,55.18,84980.0,44.5705,44.5705,44.5382,44.5463,84980.0
2017-09-06 14:00:00,55.18,55.21,55.17,55.21,205869.0,44.5463,44.5705,44.5382,44.5705,205869.0
2017-09-06 14:10:00,55.21,55.23,55.19,55.21,401112.0,44.5705,44.5867,44.5544,44.5705,401112.0
2017-09-06 14:20:00,55.21,55.26,55.21,55.26,91486.0,44.5705,44.6109,44.5705,44.6109,91486.0
2017-09-06 14:30:00,55.26,55.27,55.24,55.25,190925.0,44.6109,44.6189,44.5947,44.6028,190925.0
2017-09-06 14:40:00,55.25,55.25,55.23,55.23,499503.0,44.6028,44.6028,44.5867,44.5867,499503.0
2017-09-06 14:50:00,55.23,55.24,55.22,55.24,356033.0,44.5867,44.5947,44.5786,44.5947,356033.0
2017-09-06 15:00:00,55.24,55.26,55.23,55.24,321611.0,44.5947,44.6109,44.5867,44.5947,321611.0
2017-09-06 15:10:00,55.25,55.28,55.24,55.28,249459.0,44.6028,44.627,44.5947,44.627,249459.0
2017-09-06 15:20:00,55.28,55.33,55.27,55.3,523388.0,44.627,44.6674,44.6189,44.6432,523388.0
2017-09-06 15:30:00,55.3,55.31,55.24,55.27,533278.0,44.6432,44.6512,44.5947,44.6189,533278.0
2017-09-06 15:40:00,55.27,55.28,55.25,55.26,844716.0,44.6189,44.627,44.6028,44.6109,844716.0
2017-09-06 15:50:00,55.25,55.27,55.23,55.27,1490275.0,44.6028,44.6189,44.5867,44.6189,1490275.0
2017-09-07 09:30:00,55.32,55.39,55.27,55.36,336213.0,44.6593,44.7158,44.6189,44.6916,336213.0
2017-09-07 09:40:00,55.37,55.4,55.32,55.32,186975.0,44.6997,44.7239,44.6593,44.6593,186975.0
2017-09-07 09:50:00,55.33,55.35,55.3,55.32,182532.0,44.6674,44.6835,44.6432,44.6593,182532.0
2017-09-07 10:00:00,55.32,55.34,55.27,55.33,609204.0,44.6593,44.6755,44.6189,44.6674,609204.0
2017-09-07 10:10:00,55.33,55.36,55.29,55.35,254913.0,44.6674,44.6916,44.6351,44.6835,254913.0
2017-09-07 10:20:00,55.35,55.36,55.3,55.32,275917.0,44.6835,44.6916,44.6432,44.6593,275917.0
2017-09-07 10:30:00,55.32,55.35,55.3,55.32,111886.0,44.6593,44.6835,44.6432,44.6593,111886.0
2017-09-07 10:40:00,55.32,55.33,55.27,55.3,236905.0,44.6593,44.6674,44.6189,44.6432,236905.0
2017-09-07 10:50:00,55.3,55.32,55.26,55.26,251269.0,44.6432,44.6593,44.6109,44.6109,251269.0
2017-09-07 11:00:00,55.25,55.27,55.2,55.22,180139.0,44.6028,44.6189,44.5624,44.5786,180139.0
2017-09-07 11:10:00,55.22,55.24,55.18,55.2,174602.0,44.5786,44.5947,44.5463,44.5624,174602.0
2017-09-07 11:20:00,55.2,55.25,55.18,55.24,157912.0,44.5624,44.6028,44.5463,44.5947,157912.0
2017-09-07 11:30:00,55.23,55.28,55.23,55.26,280847.0,44.5867,44.627,44.5867,44.6109,280847.0
2017-09-07 11:40:00,55.25,55.27,55.21,55.24,380597.0,44.6028,44.6189,44.5705,44.5947,380597.0
2017-09-07 11:50:00,55.25,55.26,55.22,55.23,189066.0,44.6028,44.6109,44.5786,44.5867,189066.0
2017-09-07 12:00:00,55.23,55.23,55.19,55.21,201653.0,44.5867,44.5867,44.5544,44.5705,201653.0
2017-09-07 12:10:00,55.21,55.23,55.19,55.23,159145.0,44.5705,44.5867,44.5544,44.5867,159145.0
2017-09-07 12:20:00,55.23,55.24,55.2,55.24,206000.0,44.5867,44.5947,44.5624,44.5947,206000.0
2017-09-07 12:30:00,55.24,55.27,55.2,55.21,117518.0,44.5947,44.6189,44.5624,44.5705,117518.0
2017-09-07 12:40:00,55.2,55.24,55.19,55.23,138262.0,44.5624,44.5947,44.5544,44.5867,138262.0
2017-09-07 12:50:00,55.23,55.25,55.21,55.25,134717.0,44.5867,44.6028,44.5705,44.6028,134717.0
2017-09-07 13:00:00,55.25,55.26,55.22,55.23,157765.0,44.6028,44.6109,44.5786,44.5867,157765.0
2017-09-07 13:10:00,55.24,55.27,55.22,55.26,150310.0,44.5947,44.6189,44.5786,44.6109,150310.0
2017-09-07 13:20:00,55.26,55.27,55.23,55.27,178221.0,44.6109,44.6189,44.5867,44.6189,178221.0
2017-09-07 13:30:00,55.27,55.29,55.25,55.28,112401.0,44.6189,44.6351,44.6028,44.627,112401.0
2017-09-07 13:40:00,55.29,55.33,55.28,55.3,141464.0,44.6351,44.6674,44.627,44.6432,141464.0
2017-09-07 13:50:00,55.3,55.31,55.28,55.3,145445.0,44.6432,44.6512,44.627,44.6432,145445.0
2017-09-07 14:00:00,55.3,55.38,55.29,55.38,223309.0,44.6432,44.7077,44.6351,44.7077,223309.0
2017-09-07 14:10:00,55.38,55.42,55.37,55.42,191294.0,44.7077,44.74,44.6997,44.74,191294.0
2017-09-07 14:20:00,55.41,55.43,55.4,55.43,142482.0,44.732,44.7481,44.7239,44.7481,142482.0
2017-09-07 14:30:00,55.43,55.43,55.37,55.39,158525.0,44.7481,44.7481,44.6997,44.7158,158525.0
2017-09-07 14:40:00,55.39,55.4,55.35,55.38,267538.0,44.7158,44.7239,44.6835,44.7077,267538.0
2017-09-07 14:50:00,55.38,55.43,55.36,55.43,472699.0,44.7077,44.7481,44.6916,44.7481,472699.0
2017-09-07 15:00:00,55.43,55.44,55.36,55.39,305127.0,44.7481,44.7562,44.6916,44.7158,305127.0
2017-09-07 15:10:00,55.39,55.39,55.36,55.38,266352.0,44.7158,44.7158,44.6916,44.7077,266352.0
2017-09-07 15:20:00,55.37,55.38,55.32,55.35,286495.0,44.6997,44.7077,44.6593,44.6835,286495.0
2017-09-07 15:30:00,55.34,55.38,55.32,55.38,497438.0,44.6755,44.7077,44.6593,44.7077,497438.0
2017-09-07 15:40:00,55.38,55.4,55.36,55.38,717251.0,44.7077,44.7239,44.6916,44.7077,717251.0
2017-09-07 15:50:00,55.39,55.4,55.35,55.38,1537456.0,44.7158,44.7239,44.6835,44.7077,1537456.0
2017-09-08 09:30:00,55.17,55.23,55.12,55.17,457355.0,44.5382,44.5867,44.4978,44.5382,457355.0
2017-09-08 09:40:00,55.18,55.23,55.14,55.16,223550.0,44.5463,44.5867,44.514,44.5301,223550.0
2017-09-08 09:50:00,55.16,55.2,55.16,55.2,148306.0,44.5301,44.5624,44.5301,44.5624,148306.0
2017-09-08 10:00:00,55.21,55.25,55.19,55.23,137300.0,44.5705,44.6028,44.5544,44.5867,137300.0
2017-09-08 10:10:00,55.24,55.27,55.22,55.25,344304.0,44.5947,44.6189,44.5786,44.6028,344304.0
2017-09-08 10:20:00,55.24,55.25,55.18,55.19,95140.0,44.5947,44.6028,44.5463,44.5544,95140.0
2017-09-08 10:30:00,55.19,55.23,55.18,55.2,74441.0,44.5544,44.5867,44.5463,44.5624,74441.0
2017-09-08 10:40:00,55.21,55.22,55.19,55.19,87431.0,44.5705,44.5786,44.5544,44.5544,87431.0
2017-09-08 10:50:00,55.19,55.24,55.18,55.23,80023.0,44.5544,44.5947,44.5463,44.5867,80023.0
2017-09-08 11:00:00,55.23,55.26,55.22,55.24,101625.0,44.5867,44.6109,44.5786,44.5947,101625.0
2017-09-08 11:10:00,55.23,55.24,55.21,55.22,103615.0,44.5867,44.5947,44.5705,44.5786,103615.0
2017-09-08 11:20:00,55.22,55.23,55.2,55.22,134274.0,44.5786,44.5867,44.5624,44.5786,134274.0
2017-09-08 11:30:00,55.22,55.23,55.18,55.19,180194.0,44.5786,44.5867,44.5463,44.5544,180194.0
2017-09-08 11:40:00,55.19,55.21,55.17,55.2,110065.0,44.5544,44.5705,44.5382,44.5624,110065.0
2017-09-08 11:50:00,55.21,55.21,55.15,55.15,150470.0,44.5705,44.5705,44.5221,44.5221,150470.0
2017-09-08 12:00:00,55.15,55.15,54.95,54.95,771997.0,44.5221,44.5221,44.3606,44.3606,771997.0
2017-09-08 12:10:00,54.94,55.03,54.88,55.03,725466.0,44.3525,44.4252,44.3041,44.4252,725466.0
2017-09-08 12:20:00,55.02,55.03,54.98,55.01,126975.0,44.4171,44.4252,44.3848,44.409,126975.0
2017-09-08 12:30:00,55.02,55.03,54.98,55.0,137169.0,44.4171,44.4252,44.3848,44.401,137169.0
2017-09-08 12:40:00,55.0,55.01,54.96,54.97,100766.0,44.401,44.409,44.3687,44.3768,100766.0
2017-09-08 12:50:00,54.96,55.0,54.94,55.0,43745.0,44.3687,44.401,44.3525,44.401,43745.0
2017-09-08 13:00:00,54.99,55.01,54.98,55.01,76952.0,44.3929,44.409,44.3848,44.409,76952.0
2017-09-08 13:10:00,55.01,55.04,55.0,55.03,48675.0,44.409,44.4333,44.401,44.4252,48675.0
2017-09-08 13:20:00,55.04,55.04,55.01,55.02,65920.0,44.4333,44.4333,44.409,44.4171,65920.0
2017-09-08 13:30:00,55.01,55.05,54.98,55.04,253179.0,44.409,44.4413,44.3848,44.4333,253179.0
2017-09-08 13:40:00,55.04,55.04,55.01,55.02,57836.0,44.4333,44.4333,44.409,44.4171,57836.0
2017-09-08 13:50:00,55.01,55.04,55.0,55.03,64696.0,44.409,44.4333,44.401,44.4252,64696.0
2017-09-08 14:00:00,55.03,55.03,54.99,55.0,131909.0,44.4252,44.4252,44.3929,44.401,131909.0
2017-09-08 14:10:00,55.0,55.02,54.99,54.99,68108.0,44.401,44.4171,44.3929,44.3929,68108.0
2017-09-08 14:20:00,54.99,55.02,54.99,55.01,72737.0,44.3929,44.4171,44.3929,44.409,72737.0
2017-09-08 14:30:00,55.02,55.07,55.02,55.06,105259.0,44.4171,44.4575,44.4171,44.4494,105259.0
2017-09-08 14:40:00,55.06,55.07,55.02,55.03,84637.0,44.4494,44.4575,44.4171,44.4252,84637.0
2017-09-08 14:50:00,55.03,55.09,55.03,55.08,292296.0,44.4252,44.4736,44.4252,44.4656,292296.0
2017-09-08 15:00:00,55.08,55.08,55.04,55.07,249578.0,44.4656,44.4656,44.4333,44.4575,249578.0
2017-09-08 15:10:00,55.07,55.09,55.03,55.04,118992.0,44.4575,44.4736,44.4252,44.4333,118992.0
2017-09-08 15:20:00,55.04,55.1,55.03,55.1,106901.0,44.4333,44.4817,44.4252,44.4817,106901.0
2017-09-08 15:30:00,55.1,55.1,55.05,55.1,264570.0,44.4817,44.4817,44.4413,44.4817,264570.0
2017-09-08 15:40:00,55.1,55.13,55.08,55.1,281653.0,44.4817,44.5059,44.4656,44.4817,281653.0
2017-09-08 15:50:00,55.1,55.1,55.06,55.08,952575.0,44.4817,44.4817,44.4494,44.4656,952575.0
2017-09-11 09:30:00,55.19,55.33,55.18,55.29,339379.0,44.5544,44.6674,44.5463,44.6351,339379.0
2017-09-11 09:40:00,55.3,55.4,55.3,55.39,136160.0,44.6432,44.7239,44.6432,44.7158,136160.0
2017-09-11 09:50:00,55.38,55.38,55.33,55.34,202607.0,44.7077,44.7077,44.6674,44.6755,202607.0
2017-09-11 10:00:00,55.34,55.36,55.32,55.32,82692.0,44.6755,44.6916,44.6593,44.6593,82692.0
2017-09-11 10:10:00,55.32,55.35,55.31,55.35,120710.0,44.6593,44.6835,44.6512,44.6835,120710.0
2017-09-11 10:20:00,55.35,55.36,55.31,55.34,138635.0,44.6835,44.6916,44.6512,44.6755,138635.0
2017-09-11 10:30:00,55.34,55.39,55.34,55.38,88139.0,44.6755,44.7158,44.6755,44.7077,88139.0
2017-09-11 10:40:00,55.38,55.39,55.37,55.37,80568.0,44.7077,44.7158,44.6997,44.6997,80568.0
2017-09-11 10:50:00,55.37,55.41,55.36,55.41,110452.0,44.6997,44.732,44.6916,44.732,110452.0
2017-09-11 11:00:00,55.4,55.41,55.36,55.37,190325.0,44.7239,44.732,44.6916,44.6997,190325.0
2017-09-11 11:10:00,55.37,55.38,55.34,55.38,103136.0,44.6997,44.7077,44.6755,44.7077,103136.0
2017-09-11 11:20:00,55.37,55.41,55.37,55.4,119743.0,44.6997,44.732,44.6997,44.7239,119743.0
2017-09-11 11:30:00,55.4,55.44,55.39,55.43,314556.0,44.7239,44.7562,44.7158,44.7481,314556.0
2017-09-11 11:40:00,55.43,55.51,55.42,55.5,304414.0,44.7481,44.8127,44.74,44.8046,304414.0
2017-09-11 11:50:00,55.49,55.5,55.47,55.48,229270.0,44.7965,44.8046,44.7804,44.7885,229270.0
2017-09-11 12:00:00,55.48,55.49,55.46,55.47,95644.0,44.7885,44.7965,44.7723,44.7804,95644.0
2017-09-11 12:10:00,55.47,55.48,55.45,55.47,99722.0,44.7804,44.7885,44.7643,44.7804,99722.0
2017-09-11 12:20:00,55.48,55.48,55.45,55.46,126982.0,44.7885,44.7885,44.7643,44.7723,126982.0
2017-09-11 12:30:00,55.46,55.47,55.45,55.47,62252.0,44.7723,44.7804,44.7643,44.7804,62252.0
2017-09-11 12:40:00,55.47,55.51,55.47,55.48,64746.0,44.7804,44.8127,44.7804,44.7885,64746.0
2017-09-11 12:50:00,55.48,55.5,55.47,55.47,151067.0,44.7885,44.8046,44.7804,44.7804,151067.0
2017-09-11 13:00:00,55.47,55.49,55.46,55.47,144921.0,44.7804,44.7965,44.7723,44.7804,144921.0
2017-09-11 13:10:00,55.47,55.48,55.47,55.48,94431.0,44.7804,44.7885,44.7804,44.7885,94431.0
2017-09-11 13:20:00,55.48,55.49,55.46,55.48,128011.0,44.7885,44.7965,44.7723,44.7885,128011.0
2017-09-11 13:30:00,55.47,55.48,55.46,55.46,97799.0,44.7804,44.7885,44.7723,44.7723,97799.0
2017-09-11 13:40:00,55.47,55.47,55.45,55.45,132334.0,44.7804,44.7804,44.7643,44.7643,132334.0
2017-09-11 13:50:00,55.46,55.47,55.44,55.45,94483.0,44.7723,44.7804,44.7562,44.7643,94483.0
2017-09-11 14:00:00,55.46,55.46,55.43,55.44,84643.0,44.7723,44.7723,44.7481,44.7562,84643.0
2017-09-11 14:10:00,55.44,55.45,55.42,55.44,162465.0,44.7562,44.7643,44.74,44.7562,162465.0
2017-09-11 14:20:00,55.43,55.45,55.43,55.44,83508.0,44.7481,44.7643,44.7481,44.7562,83508.0
2017-09-11 14:30:00,55.44,55.48,55.44,55.46,145744.0,44.7562,44.7885,44.7562,44.7723,145744.0
2017-09-11 14:40:00,55.47,55.49,55.45,55.48,92087.0,44.7804,44.7965,44.7643,44.7885,92087.0
2017-09-11 14:50:00,55.48,55.49,55.45,55.46,149432.0,44.7885,44.7965,44.7643,44.7723,149432.0
2017-09-11 15:00:00,55.46,55.47,55.44,55.45,122694.0,44.7723,44.7804,44.7562,44.7643,122694.0
2017-09-11 15:10:00,55.44,55.46,55.44,55.45,177751.0,44.7562,44.7723,44.7562,44.7643,177751.0
2017-09-11 15:20:00,55.45,55.45,55.41,55.42,324033.0,44.7643,44.7643,44.732,44.74,324033.0
2017-09-11 15:30:00,55.41,55.43,55.37,55.42,353766.0,44.732,44.7481,44.6997,44.74,353766.0
2017-09-11 15:40:00,55.42,55.44,55.39,55.42,648041.0,44.74,44.7562,44.7158,44.74,648041.0
2017-09-11 15:50:00,55.43,55.44,55.39,55.42,2026941.0,44.7481,44.7562,44.7158,44.74,2026941.0
2017-09-12 09:30:00,55.43,55.51,55.43,55.49,145482.0,44.7481,44.8127,44.7481,44.7965,145482.0
2017-09-12 09:40:00,55.49,55.55,55.49,55.51,66374.0,44.7965,44.845,44.7965,44.8127,66374.0
2017-09-12 09:50:00,55.51,55.54,55.48,55.51,48430.0,44.8127,44.8369,44.7885,44.8127,48430.0
2017-09-12 10:00:00,55.51,55.56,55.51,55.54,71149.0,44.8127,44.8531,44.8127,44.8369,71149.0
2017-09-12 10:10:00,55.55,55.55,55.47,55.49,97229.0,44.845,44.845,44.7804,44.7965,97229.0
2017-09-12 10:20:00,55.49,55.51,55.44,55.46,61019.0,44.7965,44.8127,44.7562,44.7723,61019.0
2017-09-12 10:30:00,55.45,55.49,55.44,55.45,81420.0,44.7643,44.7965,44.7562,44.7643,81420.0
2017-09-12 10:40:00,55.45,55.46,55.4,55.41,109972.0,44.7643,44.7723,44.7239,44.732,109972.0
2017-09-12 10:50:00,55.42,55.46,55.41,55.45,215766.0,44.74,44.7723,44.732,44.7643,215766.0
2017-09-12 11:00:00,55.45,55.48,55.42,55.46,65293.0,44.7643,44.7885,44.74,44.7723,65293.0
2017-09-12 11:10:00,55.47,55.5,55.46,55.47,94140.0,44.7804,44.8046,44.7723,44.7804,94140.0
2017-09-12 11:20:00,55.46,55.48,55.45,55.46,63521.0,44.7723,44.7885,44.7643,44.7723,63521.0
2017-09-12 11:30:00,55.46,55.49,55.45,55.46,403348.0,44.7723,44.7965,44.7643,44.7723,403348.0
2017-09-12 11:40:00,55.46,55.47,55.44,55.44,114707.0,44.7723,44.7804,44.7562,44.7562,114707.0
2017-09-12 11:50:00,55.45,55.45,55.41,55.41,136733.0,44.7643,44.7643,44.732,44.732,136733.0
2017-09-12 12:00:00,55.41,55.46,55.41,55.45,125588.0,44.732,44.7723,44.732,44.7643,125588.0
2017-09-12 12:10:00,55.45,55.48,55.44,55.48,112378.0,44.7643,44.7885,44.7562,44.7885,112378.0
2017-09-12 12:20:00,55.48,55.49,55.47,55.49,230736.0,44.7885,44.7965,44.7804,44.7965,230736.0
2017-09-12 12:30:00,55.49,55.51,55.48,55.5,93078.0,44.7965,44.8127,44.7885,44.8046,93078.0
2017-09-12 12:40:00,55.5,55.53,55.49,55.52,145715.0,44.8046,44.8288,44.7965,44.8208,145715.0
2017-09-12 12:50:00,55.52,55.53,55.5,55.53,117551.0,44.8208,44.8288,44.8046,44.8288,117551.0
2017-09-12 13:00:00,55.52,55.54,55.51,55.51,40829.0,44.8208,44.8369,44.8127,44.8127,40829.0
2017-09-12 13:10:00,55.51,55.53,55.5,55.53,53850.0,44.8127,44.8288,44.8046,44.8288,53850.0
2017-09-12 13:20:00,55.53,55.54,55.51,55.52,55188.0,44.8288,44.8369,44.8127,44.8208,55188.0
2017-09-12 13:30:00,55.53,55.53,55.46,55.48,62062.0,44.8288,44.8288,44.7723,44.7885,62062.0
2017-09-12 13:40:00,55.48,55.51,55.48,55.49,61728.0,44.7885,44.8127,44.7885,44.7965,61728.0
2017-09-12 13:50:00,55.5,55.52,55.48,55.5,93307.0,44.8046,44.8208,44.7885,44.8046,93307.0
2017-09-12 14:00:00,55.5,55.5,55.46,55.48,56427.0,44.8046,44.8046,44.7723,44.7885,56427.0
2017-09-12 14:10:00,55.48,55.48,55.46,55.47,42176.0,44.7885,44.7885,44.7723,44.7804,42176.0
2017-09-12 14:20:00,55.47,55.5,55.46,55.48,93024.0,44.7804,44.8046,44.7723,44.7885,93024.0
2017-09-12 14:30:00,55.48,55.51,55.48,55.5,53728.0,44.7885,44.8127,44.7885,44.8046,53728.0
2017-09-12 14:40:00,55.5,55.51,55.49,55.5,69362.0,44.8046,44.8127,44.7965,44.8046,69362.0
2017-09-12 14:50:00,55.49,55.52,55.48,55.52,115610.0,44.7965,44.8208,44.7885,44.8208,115610.0
2017-09-12 15:00:00,55.52,55.52,55.5,55.5,71909.0,44.8208,44.8208,44.8046,44.8046,71909.0
2017-09-12 15:10:00,55.51,55.52,55.48,55.5,194481.0,44.8127,44.8208,44.7885,44.8046,194481.0
2017-09-12 15:20:00,55.51,55.52,55.5,55.51,151741.0,44.8127,44.8208,44.8046,44.8127,151741.0
2017-09-12 15:30:00,55.51,55.52,55.48,55.49,217213.0,44.8127,44.8208,44.7885,44.7965,217213.0
2017-09-12 15:40:00,55.49,55.52,55.49,55.5,384374.0,44.7965,44.8208,44.7965,44.8046,384374.0
2017-09-12 15:50:00,55.5,55.55,55.5,55.55,1039214.0,44.8046,44.845,44.8046,44.845,1039214.0
2017-09-13 09:30:00,55.5,55.66,55.5,55.63,136296.0,44.8046,44.9338,44.8046,44.9096,136296.0
2017-09-13 09:40:00,55.62,55.66,55.6,55.64,137484.0,44.9015,44.9338,44.8853,44.9176,137484.0
2017-09-13 09:50:00,55.64,55.69,55.62,55.67,94536.0,44.9176,44.958,44.9015,44.9419,94536.0
2017-09-13 10:00:00,55.67,55.68,55.63,55.66,94218.0,44.9419,44.9499,44.9096,44.9338,94218.0
2017-09-13 10:10:00,55.66,55.69,55.64,55.68,154126.0,44.9338,44.958,44.9176,44.9499,154126.0
2017-09-13 10:20:00,55.69,55.74,55.67,55.73,220578.0,44.958,44.9984,44.9419,44.9903,220578.0
2017-09-13 10:30:00,55.74,55.75,55.71,55.75,185792.0,44.9984,45.0064,44.9742,45.0064,185792.0
2017-09-13 10:40:00,55.75,55.78,55.74,55.77,214973.0,45.0064,45.0307,44.9984,45.0226,214973.0
2017-09-13 10:50:00,55.77,55.77,55.74,55.75,344345.0,45.0226,45.0226,44.9984,45.0064,344345.0
2017-09-13 11:00:00,55.75,55.77,55.74,55.76,231263.0,45.0064,45.0226,44.9984,45.0145,231263.0
2017-09-13 11:10:00,55.76,55.77,55.74,55.75,281008.0,45.0145,45.0226,44.9984,45.0064,281008.0
2017-09-13 11:20:00,55.75,55.75,55.71,55.72,62137.0,45.0064,45.0064,44.9742,44.9822,62137.0
2017-09-13 11:30:00,55.72,55.74,55.7,55.73,106597.0,44.9822,44.9984,44.9661,44.9903,106597.0
2017-09-13 11:40:00,55.74,55.75,55.71,55.74,137551.0,44.9984,45.0064,44.9742,44.9984,137551.0
2017-09-13 11:50:00,55.74,55.77,55.74,55.76,99698.0,44.9984,45.0226,44.9984,45.0145,99698.0
2017-09-13 12:00:00,55.76,55.77,55.72,55.73,76705.0,45.0145,45.0226,44.9822,44.9903,76705.0
2017-09-13 12:10:00,55.73,55.75,55.72,55.72,66386.0,44.9903,45.0064,44.9822,44.9822,66386.0
2017-09-13 12:20:00,55.73,55.73,55.71,55.71,93813.0,44.9903,44.9903,44.9742,44.9742,93813.0
2017-09-13 12:30:00,55.71,55.72,55.68,55.7,87916.0,44.9742,44.9822,44.9499,44.9661,87916.0
2017-09-13 12:40:00,55.7,55.74,55.7,55.73,71855.0,44.9661,44.9984,44.9661,44.9903,71855.0
2017-09-13 12:50:00,55.73,55.73,55.69,55.7,124905.0,44.9903,44.9903,44.958,44.9661,124905.0
2017-09-13 13:00:00,55.7,55.7,55.66,55.68,195994.0,44.9661,44.9661,44.9338,44.9499,195994.0
2017-09-13 13:10:00,55.68,55.7,55.68,55.7,50140.0,44.9499,44.9661,44.9499,44.9661,50140.0
2017-09-13 13:20:00,55.7,55.7,55.67,55.67,66391.0,44.9661,44.9661,44.9419,44.9419,66391.0
2017-09-13 13:30:00,55.67,55.69,55.66,55.68,79193.0,44.9419,44.958,44.9338,44.9499,79193.0
2017-09-13 13:40:00,55.68,55.69,55.67,55.67,44965.0,44.9499,44.958,44.9419,44.9419,44965.0
2017-09-13 13:50:00,55.67,55.68,55.64,55.65,122426.0,44.9419,44.9499,44.9176,44.9257,122426.0
2017-09-13 14:00:00,55.65,55.67,55.63,55.66,68790.0,44.9257,44.9419,44.9096,44.9338,68790.0
2017-09-13 14:10:00,55.66,55.67,55.65,55.65,54755.0,44.9338,44.9419,44.9257,44.9257,54755.0
2017-09-13 14:20:00,55.66,55.66,55.64,55.64,73521.0,44.9338,44.9338,44.9176,44.9176,73521.0
2017-09-13 14:30:00,55.64,55.65,55.61,55.62,262597.0,44.9176,44.9257,44.8934,44.9015,262597.0
2017-09-13 14:40:00,55.61,55.63,55.6,55.63,85436.0,44.8934,44.9096,44.8853,44.9096,85436.0
2017-09-13 14:50:00,55.63,55.63,55.61,55.62,188645.0,44.9096,44.9096,44.8934,44.9015,188645.0
2017-09-13 15:00:00,55.62,55.63,55.6,55.61,130207.0,44.9015,44.9096,44.8853,44.8934,130207.0
2017-09-13 15:10:00,55.61,55.61,55.58,55.6,127316.0,44.8934,44.8934,44.8692,44.8853,127316.0
2017-09-13 15:20:00,55.6,55.6,55.59,55.6,96999.0,44.8853,44.8853,44.8773,44.8853,96999.0
2017-09-13 15:30:00,55.6,55.62,55.58,55.61,280925.0,44.8853,44.9015,44.8692,44.8934,280925.0
2017-09-13 15:40:00,55.61,55.61,55.55,55.55,338498.0,44.8934,44.8934,44.845,44.845,338498.0
2017-09-13 15:50:00,55.56,55.58,55.55,55.57,1172969.0,44.8531,44.8692,44.845,44.8611,1172969.0
2017-09-14 09:30:00,55.65,55.65,55.43,55.44,121358.0,44.9257,44.9257,44.7481,44.7562,121358.0
2017-09-14 09:40:00,55.44,55.45,55.4,55.43,209672.0,44.7562,44.7643,44.7239,44.7481,209672.0
2017-09-14 09:50:00,55.44,55.44,55.4,55.42,58839.0,44.7562,44.7562,44.7239,44.74,58839.0
2017-09-14 10:00:00,55.42,55.42,55.38,55.41,47722.0,44.74,44.74,44.7077,44.732,47722.0
2017-09-14 10:10:00,55.41,55.43,55.38,55.41,63385.0,44.732,44.7481,44.7077,44.732,63385.0
2017-09-14 10:20:00,55.41,55.42,55.35,55.35,65127.0,44.732,44.74,44.6835,44.6835,65127.0
2017-09-14 10:30:00,55.35,55.37,55.31,55.31,52530.0,44.6835,44.6997,44.6512,44.6512,52530.0
2017-09-14 10:40:00,55.32,55.34,55.28,55.34,88339.0,44.6593,44.6755,44.627,44.6755,88339.0
2017-09-14 10:50:00,55.33,55.38,55.33,55.37,68839.0,44.6674,44.7077,44.6674,44.6997,68839.0
2017-09-14 11:00:00,55.37,55.37,55.33,55.35,50937.0,44.6997,44.6997,44.6674,44.6835,50937.0
2017-09-14 11:10:00,55.35,55.39,55.34,55.35,445870.0,44.6835,44.7158,44.6755,44.6835,445870.0
2017-09-14 11:20:00,55.36,55.39,55.35,55.37,88615.0,44.6916,44.7158,44.6835,44.6997,88615.0
2017-09-14 11:30:00,55.37,55.38,55.34,55.37,120893.0,44.6997,44.7077,44.6755,44.6997,120893.0
2017-09-14 11:40:00,55.36,55.36,55.34,55.36,40835.0,44.6916,44.6916,44.6755,44.6916,40835.0
2017-09-14 11:50:00,55.36,55.37,55.35,55.36,39385.0,44.6916,44.6997,44.6835,44.6916,39385.0
2017-09-14 12:00:00,55.36,55.38,55.35,55.37,79458.0,44.6916,44.7077,44.6835,44.6997,79458.0
2017-09-14 12:10:00,55.36,55.39,55.34,55.39,138596.0,44.6916,44.7158,44.6755,44.7158,138596.0
2017-09-14 12:20:00,55.39,55.43,55.38,55.43,96406.0,44.7158,44.7481,44.7077,44.7481,96406.0
2017-09-14 12:30:00,55.43,55.46,55.42,55.44,104886.0,44.7481,44.7723,44.74,44.7562,104886.0
2017-09-14 12:40:00,55.44,55.47,55.42,55.43,148268.0,44.7562,44.7804,44.74,44.7481,148268.0
2017-09-14 12:50:00,55.43,55.44,55.39,55.4,93123.0,44.7481,44.7562,44.7158,44.7239,93123.0
2017-09-14 13:00:00,55.4,55.41,55.38,55.38,65233.0,44.7239,44.732,44.7077,44.7077,65233.0
2017-09-14 13:10:00,55.39,55.39,55.37,55.38,40334.0,44.7158,44.7158,44.6997,44.7077,40334.0
2017-09-14 13:20:00,55.38,55.42,55.36,55.41,42040.0,44.7077,44.74,44.6916,44.732,42040.0
2017-09-14 13:30:00,55.41,55.42,55.39,55.4,93218.0,44.732,44.74,44.7158,44.7239,93218.0
2017-09-14 13:40:00,55.41,55.44,55.4,55.44,52643.0,44.732,44.7562,44.7239,44.7562,52643.0
2017-09-14 13:50:00,55.44,55.45,55.42,55.45,53256.0,44.7562,44.7643,44.74,44.7643,53256.0
2017-09-14 14:00:00,55.45,55.47,55.42,55.45,65878.0,44.7643,44.7804,44.74,44.7643,65878.0
2017-09-14 14:10:00,55.45,55.48,55.44,55.46,65501.0,44.7643,44.7885,44.7562,44.7723,65501.0
2017-09-14 14:20:00,55.46,55.47,55.45,55.46,124743.0,44.7723,44.7804,44.7643,44.7723,124743.0
2017-09-14 14:30:00,55.46,55.48,55.45,55.46,71214.0,44.7723,44.7885,44.7643,44.7723,71214.0
2017-09-14 14:40:00,55.45,55.49,55.45,55.48,89072.0,44.7643,44.7965,44.7643,44.7885,89072.0
2017-09-14 14:50:00,55.48,55.48,55.45,55.45,58941.0,44.7885,44.7885,44.7643,44.7643,58941.0
2017-09-14 15:00:00,55.46,55.46,55.43,55.44,59482.0,44.7723,44.7723,44.7481,44.7562,59482.0
2017-09-14 15:10:00,55.44,55.45,55.41,55.44,163934.0,44.7562,44.7643,44.732,44.7562,163934.0
2017-09-14 15:20:00,55.44,55.45,55.43,55.45,165586.0,44.7562,44.7643,44.7481,44.7643,165586.0
2017-09-14 15:30:00,55.45,55.49,55.44,55.48,259798.0,44.7643,44.7965,44.7562,44.7885,259798.0
2017-09-14 15:40:00,55.48,55.49,55.46,55.48,326819.0,44.7885,44.7965,44.7723,44.7885,326819.0
2017-09-14 15:50:00,55.48,55.5,55.45,55.47,1119697.0,44.7885,44.8046,44.7643,44.7804,1119697.0
2017-09-15 09:30:00,55.26,55.26,55.08,55.13,255145.0,44.8904,44.8904,44.7442,44.7848,255145.0
2017-09-15 09:40:00,55.14,55.21,55.12,55.17,174311.0,44.7929,44.8498,44.7767,44.8173,174311.0
2017-09-15 09:50:00,55.16,55.17,55.1,55.12,101872.0,44.8092,44.8173,44.7605,44.7767,101872.0
2017-09-15 10:00:00,55.11,55.11,54.99,55.0,65969.0,44.7686,44.7686,44.6711,44.6792,65969.0
2017-09-15 10:10:00,55.01,55.05,54.99,55.04,123698.0,44.6873,44.7198,44.6711,44.7117,123698.0
2017-09-15 10:20:00,55.05,55.07,55.04,55.07,315265.0,44.7198,44.7361,44.7117,44.7361,315265.0
2017-09-15 10:30:00,55.07,55.13,55.07,55.11,163167.0,44.7361,44.7848,44.7361,44.7686,163167.0
2017-09-15 10:40:00,55.11,55.12,55.07,55.11,369358.0,44.7686,44.7767,44.7361,44.7686,369358.0
2017-09-15 10:50:00,55.11,55.12,55.07,55.11,82404.0,44.7686,44.7767,44.7361,44.7686,82404.0
2017-09-15 11:00:00,55.1,55.11,55.07,55.11,276359.0,44.7605,44.7686,44.7361,44.7686,276359.0
2017-09-15 11:10:00,55.11,55.16,55.1,55.15,70704.0,44.7686,44.8092,44.7605,44.8011,70704.0
2017-09-15 11:20:00,55.16,55.2,55.15,55.18,51808.0,44.8092,44.8417,44.8011,44.8254,51808.0
2017-09-15 11:30:00,55.18,55.19,55.14,55.16,319152.0,44.8254,44.8336,44.7929,44.8092,319152.0
2017-09-15 11:40:00,55.16,55.18,55.15,55.17,69078.0,44.8092,44.8254,44.8011,44.8173,69078.0
2017-09-15 11:50:00,55.16,55.19,55.16,55.18,56842.0,44.8092,44.8336,44.8092,44.8254,56842.0
2017-09-15 12:00:00,55.18,55.2,55.17,55.2,59341.0,44.8254,44.8417,44.8173,44.8417,59341.0
2017-09-15 12:10:00,55.2,55.23,55.18,55.23,56991.0,44.8417,44.8661,44.8254,44.8661,56991.0
2017-09-15 12:20:00,55.23,55.24,55.21,55.22,30137.0,44.8661,44.8742,44.8498,44.8579,30137.0
2017-09-15 12:30:00,55.22,55.22,55.07,55.15,361005.0,44.8579,44.8579,44.7361,44.8011,361005.0
2017-09-15 12:40:00,55.15,55.16,55.11,55.14,53752.0,44.8011,44.8092,44.7686,44.7929,53752.0
2017-09-15 12:50:00,55.15,55.15,55.11,55.13,37183.0,44.8011,44.8011,44.7686,44.7848,37183.0
2017-09-15 13:00:00,55.12,55.14,55.12,55.14,32890.0,44.7767,44.7929,44.7767,44.7929,32890.0
2017-09-15 13:10:00,55.14,55.14,55.11,55.12,138804.0,44.7929,44.7929,44.7686,44.7767,138804.0
2017-09-15 13:20:00,55.12,55.12,55.1,55.1,56621.0,44.7767,44.7767,44.7605,44.7605,56621.0
2017-09-15 13:30:00,55.11,55.13,55.1,55.13,53417.0,44.7686,44.7848,44.7605,44.7848,53417.0
2017-09-15 13:40:00,55.13,55.15,55.12,55.14,48620.0,44.7848,44.8011,44.7767,44.7929,48620.0
2017-09-15 13:50:00,55.14,55.15,55.13,55.14,26502.0,44.7929,44.8011,44.7848,44.7929,26502.0
2017-09-15 14:00:00,55.14,55.16,55.14,55.16,26136.0,44.7929,44.8092,44.7929,44.8092,26136.0
2017-09-15 14:10:00,55.16,55.16,55.14,55.14,56703.0,44.8092,44.8092,44.7929,44.7929,56703.0
2017-09-15 14:20:00,55.15,55.16,55.13,55.16,68705.0,44.8011,44.8092,44.7848,44.8092,68705.0
2017-09-15 14:30:00,55.16,55.17,55.14,55.14,64979.0,44.8092,44.8173,44.7929,44.7929,64979.0
2017-09-15 14:40:00,55.14,55.19,55.14,55.19,91629.0,44.7929,44.8336,44.7929,44.8336,91629.0
2017-09-15 14:50:00,55.19,55.22,55.16,55.17,125795.0,44.8336,44.8579,44.8092,44.8173,125795.0
2017-09-15 15:00:00,55.18,55.19,55.16,55.19,164382.0,44.8254,44.8336,44.8092,44.8336,164382.0
2017-09-15 15:10:00,55.19,55.2,55.18,55.2,90062.0,44.8336,44.8417,44.8254,44.8417,90062.0
2017-09-15 15:20:00,55.2,55.21,55.19,55.2,107417.0,44.8417,44.8498,44.8336,44.8417,107417.0
2017-09-15 15:30:00,55.19,55.23,55.19,55.22,245636.0,44.8336,44.8661,44.8336,44.8579,245636.0
2017-09-15 15:40:00,55.22,55.24,55.21,55.23,464203.0,44.8579,44.8742,44.8498,44.8661,464203.0
2017-09-15 15:50:00,55.23,55.24,55.17,55.23,2410210.0,44.8661,44.8742,44.8173,44.8661,2410210.0
2017-09-18 09:30:00,55.27,55.27,55.14,55.25,353479.0,44.8985,44.8985,44.7929,44.8823,353479.0
2017-09-18 09:40:00,55.25,55.35,55.25,55.34,304393.0,44.8823,44.9635,44.8823,44.9554,304393.0
2017-09-18 09:50:00,55.34,55.39,55.32,55.38,139502.0,44.9554,44.996,44.9392,44.9879,139502.0
2017-09-18 10:00:00,55.38,55.38,55.35,55.35,175654.0,44.9879,44.9879,44.9635,44.9635,175654.0
2017-09-18 10:10:00,55.35,55.38,55.32,55.34,123013.0,44.9635,44.9879,44.9392,44.9554,123013.0
2017-09-18 10:20:00,55.35,55.35,55.3,55.31,74168.0,44.9635,44.9635,44.9229,44.931,74168.0
2017-09-18 10:30:00,55.31,55.34,55.3,55.33,110429.0,44.931,44.9554,44.9229,44.9473,110429.0
2017-09-18 10:40:00,55.33,55.35,55.32,55.33,57832.0,44.9473,44.9635,44.9392,44.9473,57832.0
2017-09-18 10:50:00,55.33,55.35,55.31,55.33,38973.0,44.9473,44.9635,44.931,44.9473,38973.0
2017-09-18 11:00:00,55.33,55.34,55.31,55.33,161680.0,44.9473,44.9554,44.931,44.9473,161680.0
2017-09-18 11:10:00,55.33,55.35,55.32,55.33,120203.0,44.9473,44.9635,44.9392,44.9473,120203.0
2017-09-18 11:20:00,55.33,55.37,55.33,55.37,183994.0,44.9473,44.9798,44.9473,44.9798,183994.0
2017-09-18 11:30:00,55.36,55.36,55.32,55.34,379321.0,44.9717,44.9717,44.9392,44.9554,379321.0
2017-09-18 11:40:00,55.34,55.35,55.32,55.33,269905.0,44.9554,44.9635,44.9392,44.9473,269905.0
2017-09-18 11:50:00,55.33,55.34,55.31,55.33,193807.0,44.9473,44.9554,44.931,44.9473,193807.0
2017-09-18 12:00:00,55.33,55.33,55.28,55.3,165796.0,44.9473,44.9473,44.9067,44.9229,165796.0
2017-09-18 12:10:00,55.3,55.3,55.27,55.29,37381.0,44.9229,44.9229,44.8985,44.9148,37381.0
2017-09-18 12:20:00,55.3,55.3,55.28,55.3,21216.0,44.9229,44.9229,44.9067,44.9229,21216.0
2017-09-18 12:30:00,55.29,55.3,55.28,55.28,20353.0,44.9148,44.9229,44.9067,44.9067,20353.0
2017-09-18 12:40:00,55.28,55.29,55.26,55.29,57022.0,44.9067,44.9148,44.8904,44.9148,57022.0
2017-09-18 12:50:00,55.29,55.3,55.26,55.26,198666.0,44.9148,44.9229,44.8904,44.8904,198666.0
2017-09-18 13:00:00,55.26,55.27,55.25,55.25,57724.0,44.8904,44.8985,44.8823,44.8823,57724.0
2017-09-18 13:10:00,55.25,55.27,55.25,55.26,63246.0,44.8823,44.8985,44.8823,44.8904,63246.0
2017-09-18 13:20:00,55.25,55.26,55.23,55.23,41326.0,44.8823,44.8904,44.8661,44.8661,41326.0
2017-09-18 13:30:00,55.23,55.25,55.22,55.23,56933.0,44.8661,44.8823,44.8579,44.8661,56933.0
2017-09-18 13:40:00,55.24,55.26,55.22,55.25,39606.0,44.8742,44.8904,44.8579,44.8823,39606.0
2017-09-18 13:50:00,55.26,55.27,55.21,55.22,83182.0,44.8904,44.8985,44.8498,44.8579,83182.0
2017-09-18 14:00:00,55.22,55.22,55.19,55.2,66642.0,44.8579,44.8579,44.8336,44.8417,66642.0
2017-09-18 14:10:00,55.2,55.22,55.18,55.19,73937.0,44.8417,44.8579,44.8254,44.8336,73937.0
2017-09-18 14:20:00,55.19,55.22,55.18,55.22,90650.0,44.8336,44.8579,44.8254,44.8579,90650.0
2017-09-18 14:30:00,55.22,55.22,55.18,55.21,68817.0,44.8579,44.8579,44.8254,44.8498,68817.0
2017-09-18 14:40:00,55.22,55.24,55.21,55.23,78561.0,44.8579,44.8742,44.8498,44.8661,78561.0
2017-09-18 14:50:00,55.23,55.26,55.23,55.25,64121.0,44.8661,44.8904,44.8661,44.8823,64121.0
2017-09-18 15:00:00,55.24,55.27,55.24,55.27,119050.0,44.8742,44.8985,44.8742,44.8985,119050.0
2017-09-18 15:10:00,55.27,55.28,55.25,55.28,344006.0,44.8985,44.9067,44.8823,44.9067,344006.0
2017-09-18 15:20:00,55.28,55.3,55.26,55.28,199831.0,44.9067,44.9229,44.8904,44.9067,199831.0
2017-09-18 15:30:00,55.28,55.31,55.26,55.3,149461.0,44.9067,44.931,44.8904,44.9229,149461.0
2017-09-18 15:40:00,55.3,55.31,55.27,55.28,258401.0,44.9229,44.931,44.8985,44.9067,258401.0
2017-09-18 15:50:00,55.28,55.3,55.26,55.28,819884.0,44.9067,44.9229,44.8904,44.9067,819884.0
2017-09-19 09:30:00,55.33,55.36,55.16,55.17,531830.0,44.9473,44.9717,44.8092,44.8173,531830.0
2017-09-19 09:40:00,55.18,55.2,55.14,55.16,102989.0,44.8254,44.8417,44.7929,44.8092,102989.0
2017-09-19 09:50:00,55.15,55.15,55.04,55.05,75928.0,44.8011,44.8011,44.7117,44.7198,75928.0
2017-09-19 10:00:00,55.05,55.05,55.0,55.02,159039.0,44.7198,44.7198,44.6792,44.6955,159039.0
2017-09-19 10:10:00,55.01,55.08,55.0,55.06,112932.0,44.6873,44.7442,44.6792,44.728,112932.0
2017-09-19 10:20:00,55.06,55.12,55.04,55.12,123445.0,44.728,44.7767,44.7117,44.7767,123445.0
2017-09-19 10:30:00,55.12,55.15,55.09,55.14,89700.0,44.7767,44.8011,44.7523,44.7929,89700.0
2017-09-19 10:40:00,55.14,55.14,55.1,55.11,59459.0,44.7929,44.7929,44.7605,44.7686,59459.0
2017-09-19 10:50:00,55.12,55.19,55.11,55.18,178763.0,44.7767,44.8336,44.7686,44.8254,178763.0
2017-09-19 11:00:00,55.19,55.19,55.11,55.12,107588.0,44.8336,44.8336,44.7686,44.7767,107588.0
2017-09-19 11:10:00,55.12,55.12,55.09,55.11,58062.0,44.7767,44.7767,44.7523,44.7686,58062.0
2017-09-19 11:20:00,55.12,55.12,55.08,55.1,66937.0,44.7767,44.7767,44.7442,44.7605,66937.0
2017-09-19 11:30:00,55.1,55.15,55.09,55.14,122081.0,44.7605,44.8011,44.7523,44.7929,122081.0
2017-09-19 11:40:00,55.14,55.17,55.14,55.17,24305.0,44.7929,44.8173,44.7929,44.8173,24305.0
2017-09-19 11:50:00,55.16,55.17,55.15,55.15,114431.0,44.8092,44.8173,44.8011,44.8011,114431.0
2017-09-19 12:00:00,55.16,55.16,55.11,55.13,73350.0,44.8092,44.8092,44.7686,44.7848,73350.0
2017-09-19 12:10:00,55.13,55.15,55.12,55.15,27223.0,44.7848,44.8011,44.7767,44.8011,27223.0
2017-09-19 12:20:00,55.15,55.17,55.14,55.15,40246.0,44.8011,44.8173,44.7929,44.8011,40246.0
2017-09-19 12:30:00,55.15,55.16,55.14,55.16,22177.0,44.8011,44.8092,44.7929,44.8092,22177.0
2017-09-19 12:40:00,55.16,55.19,55.15,55.18,77262.0,44.8092,44.8336,44.8011,44.8254,77262.0
2017-09-19 12:50:00,55.18,55.19,55.15,55.16,84596.0,44.8254,44.8336,44.8011,44.8092,84596.0
2017-09-19 13:00:00,55.16,55.18,55.15,55.16,36886.0,44.8092,44.8254,44.8011,44.8092,36886.0
2017-09-19 13:10:00,55.16,55.17,55.15,55.16,25528.0,44.8092,44.8173,44.8011,44.8092,25528.0
2017-09-19 13:20:00,55.16,55.18,55.15,55.18,66995.0,44.8092,44.8254,44.8011,44.8254,66995.0
2017-09-19 13:30:00,55.18,55.18,55.15,55.16,42610.0,44.8254,44.8254,44.8011,44.8092,42610.0
2017-09-19 13:40:00,55.16,55.17,55.15,55.16,57506.0,44.8092,44.8173,44.8011,44.8092,57506.0
2017-09-19 13:50:00,55.16,55.17,55.15,55.15,36599.0,44.8092,44.8173,44.8011,44.8011,36599.0
2017-09-19 14:00:00,55.15,55.16,55.14,55.15,46597.0,44.8011,44.8092,44.7929,44.8011,46597.0
2017-09-19 14:10:00,55.15,55.15,55.1,55.11,130290.0,44.8011,44.8011,44.7605,44.7686,130290.0
2017-09-19 14:20:00,55.11,55.12,55.08,55.1,304647.0,44.7686,44.7767,44.7442,44.7605,304647.0
2017-09-19 14:30:00,55.1,55.12,55.09,55.11,153980.0,44.7605,44.7767,44.7523,44.7686,153980.0
2017-09-19 14:40:00,55.11,55.13,55.1,55.11,416259.0,44.7686,44.7848,44.7605,44.7686,416259.0
2017-09-19 14:50:00,55.11,55.12,55.07,55.11,426117.0,44.7686,44.7767,44.7361,44.7686,426117.0
2017-09-19 15:00:00,55.11,55.11,55.06,55.06,72175.0,44.7686,44.7686,44.728,44.728,72175.0
2017-09-19 15:10:00,55.06,55.09,55.05,55.09,78993.0,44.728,44.7523,44.7198,44.7523,78993.0
2017-09-19 15:20:00,55.09,55.11,55.09,55.11,147626.0,44.7523,44.7686,44.7523,44.7686,147626.0
2017-09-19 15:30:00,55.11,55.12,55.08,55.12,170888.0,44.7686,44.7767,44.7442,44.7767,170888.0
2017-09-19 15:40:00,55.12,55.13,55.1,55.13,160816.0,44.7767,44.7848,44.7605,44.7848,160816.0
2017-09-19 15:50:00,55.13,55.14,55.1,55.11,696322.0,44.7848,44.7929,44.7605,44.7686,696322.0
2017-09-20 09:30:00,54.98,55.04,54.85,54.92,621674.0,44.663,44.7117,44.5574,44.6142,621674.0
2017-09-20 09:40:00,54.92,55.01,54.92,54.97,333237.0,44.6142,44.6873,44.6142,44.6548,333237.0
2017-09-20 09:50:00,54.97,55.02,54.92,55.02,107332.0,44.6548,44.6955,44.6142,44.6955,107332.0
2017-09-20 10:00:00,55.02,55.05,55.0,55.02,169047.0,44.6955,44.7198,44.6792,44.6955,169047.0
2017-09-20 10:10:00,55.01,55.02,54.98,54.98,126909.0,44.6873,44.6955,44.663,44.663,126909.0
2017-09-20 10:20:00,54.98,55.0,54.95,54.99,61972.0,44.663,44.6792,44.6386,44.6711,61972.0
2017-09-20 10:30:00,54.99,55.01,54.95,55.0,96599.0,44.6711,44.6873,44.6386,44.6792,96599.0
2017-09-20 10:40:00,54.99,55.0,54.96,54.97,32478.0,44.6711,44.6792,44.6467,44.6548,32478.0
2017-09-20 10:50:00,54.97,54.98,54.94,54.96,63664.0,44.6548,44.663,44.6305,44.6467,63664.0
2017-09-20 11:00:00,54.96,54.98,54.95,54.97,51192.0,44.6467,44.663,44.6386,44.6548,51192.0
2017-09-20 11:10:00,54.96,54.96,54.9,54.91,440962.0,44.6467,44.6467,44.598,44.6061,440962.0
2017-09-20 11:20:00,54.91,54.94,54.89,54.94,126226.0,44.6061,44.6305,44.5899,44.6305,126226.0
2017-09-20 11:30:00,54.94,54.99,54.94,54.98,178713.0,44.6305,44.6711,44.6305,44.663,178713.0
2017-09-20 11:40:00,54.98,55.01,54.97,55.01,323864.0,44.663,44.6873,44.6548,44.6873,323864.0
2017-09-20 11:50:00,55.01,55.02,54.98,54.98,90896.0,44.6873,44.6955,44.663,44.663,90896.0
2017-09-20 12:00:00,54.98,54.98,54.96,54.98,36527.0,44.663,44.663,44.6467,44.663,36527.0
2017-09-20 12:10:00,54.97,55.0,54.96,54.99,55614.0,44.6548,44.6792,44.6467,44.6711,55614.0
2017-09-20 12:20:00,54.99,55.0,54.97,54.99,31704.0,44.6711,44.6792,44.6548,44.6711,31704.0
2017-09-20 12:30:00,54.98,54.99,54.96,54.96,27292.0,44.663,44.6711,44.6467,44.6467,27292.0
2017-09-20 12:40:00,54.96,54.99,54.96,54.98,33752.0,44.6467,44.6711,44.6467,44.663,33752.0
2017-09-20 12:50:00,54.99,54.99,54.96,54.98,40823.0,44.6711,44.6711,44.6467,44.663,40823.0
2017-09-20 13:00:00,54.97,54.99,54.97,54.98,30147.0,44.6548,44.6711,44.6548,44.663,30147.0
2017-09-20 13:10:00,54.98,54.99,54.93,54.93,99377.0,44.663,44.6711,44.6224,44.6224,99377.0
2017-09-20 13:20:00,54.93,54.95,54.91,54.93,283589.0,44.6224,44.6386,44.6061,44.6224,283589.0
2017-09-20 13:30:00,54.93,54.94,54.9,54.9,48949.0,44.6224,44.6305,44.598,44.598,48949.0
2017-09-20 13:40:00,54.9,54.9,54.76,54.77,221441.0,44.598,44.598,44.4843,44.4924,221441.0
2017-09-20 13:50:00,54.77,54.86,54.74,54.78,329307.0,44.4924,44.5655,44.468,44.5005,329307.0
2017-09-20 14:00:00,54.77,54.78,54.55,54.57,1159448.0,44.4924,44.5005,44.3137,44.3299,1159448.0
2017-09-20 14:10:00,54.56,54.57,54.43,54.43,402282.0,44.3218,44.3299,44.2162,44.2162,402282.0
2017-09-20 14:20:00,54.43,54.48,54.33,54.46,441836.0,44.2162,44.2568,44.1349,44.2405,441836.0
2017-09-20 14:30:00,54.46,54.46,54.33,54.38,469059.0,44.2405,44.2405,44.1349,44.1756,469059.0
2017-09-20 14:40:00,54.38,54.41,54.36,54.4,266608.0,44.1756,44.1999,44.1593,44.1918,266608.0
2017-09-20 14:50:00,54.4,54.49,54.4,54.46,237525.0,44.1918,44.2649,44.1918,44.2405,237525.0
2017-09-20 15:00:00,54.45,54.49,54.42,54.46,134262.0,44.2324,44.2649,44.2081,44.2405,134262.0
2017-09-20 15:10:00,54.46,54.48,54.45,54.46,188500.0,44.2405,44.2568,44.2324,44.2405,188500.0
2017-09-20 15:20:00,54.46,54.5,54.45,54.48,499657.0,44.2405,44.273,44.2324,44.2568,499657.0
2017-09-20 15:30:00,54.49,54.56,54.48,54.55,758730.0,44.2649,44.3218,44.2568,44.3137,758730.0
2017-09-20 15:40:00,54.55,54.56,54.51,54.55,348124.0,44.3137,44.3218,44.2812,44.3137,348124.0
2017-09-20 15:50:00,54.56,54.62,54.55,54.61,1508722.0,44.3218,44.3705,44.3137,44.3624,1508722.0
2017-09-21 09:30:00,54.53,54.58,54.4,54.4,193078.0,44.2974,44.338,44.1918,44.1918,193078.0
2017-09-21 09:40:00,54.4,54.44,54.38,54.4,184172.0,44.1918,44.2243,44.1756,44.1918,184172.0
2017-09-21 09:50:00,54.4,54.43,54.36,54.4,102534.0,44.1918,44.2162,44.1593,44.1918,102534.0
2017-09-21 10:00:00,54.4,54.44,54.36,54.37,166897.0,44.1918,44.2243,44.1593,44.1674,166897.0
2017-09-21 10:10:00,54.36,54.37,54.27,54.31,96687.0,44.1593,44.1674,44.0862,44.1187,96687.0
2017-09-21 10:20:00,54.31,54.34,54.25,54.26,674814.0,44.1187,44.1431,44.07,44.0781,674814.0
2017-09-21 10:30:00,54.25,54.3,54.23,54.3,193972.0,44.07,44.1106,44.0537,44.1106,193972.0
2017-09-21 10:40:00,54.29,54.3,54.25,54.29,134211.0,44.1024,44.1106,44.07,44.1024,134211.0
2017-09-21 10:50:00,54.28,54.3,54.25,54.27,139874.0,44.0943,44.1106,44.07,44.0862,139874.0
2017-09-21 11:00:00,54.27,54.33,54.27,54.31,179117.0,44.0862,44.1349,44.0862,44.1187,179117.0
2017-09-21 11:10:00,54.31,54.32,54.26,54.28,64440.0,44.1187,44.1268,44.0781,44.0943,64440.0
2017-09-21 11:20:00,54.28,54.29,54.24,54.26,88483.0,44.0943,44.1024,44.0618,44.0781,88483.0
2017-09-21 11:30:00,54.26,54.26,54.21,54.22,137979.0,44.0781,44.0781,44.0375,44.0456,137979.0
2017-09-21 11:40:00,54.21,54.21,54.15,54.17,275919.0,44.0375,44.0375,43.9887,44.005,275919.0
2017-09-21 11:50:00,54.18,54.2,54.15,54.16,185110.0,44.0131,44.0293,43.9887,43.9968,185110.0
2017-09-21 12:00:00,54.16,54.18,54.14,54.18,100343.0,43.9968,44.0131,43.9806,44.0131,100343.0
2017-09-21 12:10:00,54.18,54.22,54.18,54.2,164619.0,44.0131,44.0456,44.0131,44.0293,164619.0
2017-09-21 12:20:00,54.21,54.22,54.19,54.21,54008.0,44.0375,44.0456,44.0212,44.0375,54008.0
2017-09-21 12:30:00,54.21,54.21,54.18,54.19,57009.0,44.0375,44.0375,44.0131,44.0212,57009.0
2017-09-21 12:40:00,54.19,54.2,54.18,54.2,113997.0,44.0212,44.0293,44.0131,44.0293,113997.0
2017-09-21 12:50:00,54.2,54.21,54.17,54.17,89875.0,44.0293,44.0375,44.005,44.005,89875.0
2017-09-21 13:00:00,54.18,54.2,54.16,54.19,774046.0,44.0131,44.0293,43.9968,44.0212,774046.0
2017-09-21 13:10:00,54.19,54.2,54.16,54.18,122902.0,44.0212,44.0293,43.9968,44.0131,122902.0
2017-09-21 13:20:00,54.18,54.21,54.18,54.19,91189.0,44.0131,44.0375,44.0131,44.0212,91189.0
2017-09-21 13:30:00,54.18,54.19,54.16,54.16,42675.0,44.0131,44.0212,43.9968,43.9968,42675.0
2017-09-21 13:40:00,54.17,54.18,54.13,54.13,93986.0,44.005,44.0131,43.9725,43.9725,93986.0
2017-09-21 13:50:00,54.13,54.14,54.11,54.12,163891.0,43.9725,43.9806,43.9562,43.9643,163891.0
2017-09-21 14:00:00,54.13,54.13,54.09,54.09,226019.0,43.9725,43.9725,43.94,43.94,226019.0
2017-09-21 14:10:00,54.1,54.1,54.05,54.05,197243.0,43.9481,43.9481,43.9075,43.9075,197243.0
2017-09-21 14:20:00,54.05,54.07,54.04,54.05,131877.0,43.9075,43.9237,43.8994,43.9075,131877.0
2017-09-21 14:30:00,54.05,54.06,54.03,54.05,251942.0,43.9075,43.9156,43.8912,43.9075,251942.0
2017-09-21 14:40:00,54.05,54.06,54.03,54.04,166960.0,43.9075,43.9156,43.8912,43.8994,166960.0
2017-09-21 14:50:00,54.04,54.08,54.03,54.07,179189.0,43.8994,43.9319,43.8912,43.9237,179189.0
2017-09-21 15:00:00,54.08,54.1,54.07,54.1,161495.0,43.9319,43.9481,43.9237,43.9481,161495.0
2017-09-21 15:10:00,54.1,54.11,54.08,54.08,107547.0,43.9481,43.9562,43.9319,43.9319,107547.0
2017-09-21 15:20:00,54.09,54.09,54.08,54.09,129625.0,43.94,43.94,43.9319,43.94,129625.0
2017-09-21 15:30:00,54.09,54.12,54.08,54.09,148676.0,43.94,43.9643,43.9319,43.94,148676.0
2017-09-21 15:40:00,54.09,54.1,54.04,54.05,350785.0,43.94,43.9481,43.8994,43.9075,350785.0
2017-09-21 15:50:00,54.05,54.08,54.04,54.06,1520386.0,43.9075,43.9319,43.8994,43.9156,1520386.0
2017-09-22 09:30:00,54.17,54.17,54.03,54.06,146584.0,44.005,44.005,43.8912,43.9156,146584.0
2017-09-22 09:40:00,54.06,54.15,54.03,54.14,107501.0,43.9156,43.9887,43.8912,43.9806,107501.0
2017-09-22 09:50:00,54.15,54.16,54.08,54.09,131777.0,43.9887,43.9968,43.9319,43.94,131777.0
2017-09-22 10:00:00,54.09,54.14,54.08,54.13,149291.0,43.94,43.9806,43.9319,43.9725,149291.0
2017-09-22 10:10:00,54.12,54.14,54.09,54.1,109655.0,43.9643,43.9806,43.94,43.9481,109655.0
2017-09-22 10:20:00,54.1,54.11,54.05,54.06,363703.0,43.9481,43.9562,43.9075,43.9156,363703.0
2017-09-22 10:30:00,54.07,54.07,54.05,54.05,352306.0,43.9237,43.9237,43.9075,43.9075,352306.0
2017-09-22 10:40:00,54.06,54.07,54.0,54.01,220332.0,43.9156,43.9237,43.8669,43.875,220332.0
2017-09-22 10:50:00,54.01,54.03,54.0,54.01,62031.0,43.875,43.8912,43.8669,43.875,62031.0
2017-09-22 11:00:00,54.0,54.01,53.99,54.0,271807.0,43.8669,43.875,43.8587,43.8669,271807.0
2017-09-22 11:10:00,54.0,54.0,53.98,54.0,334488.0,43.8669,43.8669,43.8506,43.8669,334488.0
2017-09-22 11:20:00,54.0,54.06,53.99,54.03,164585.0,43.8669,43.9156,43.8587,43.8912,164585.0
2017-09-22 11:30:00,54.04,54.05,54.03,54.05,212642.0,43.8994,43.9075,43.8912,43.9075,212642.0
2017-09-22 11:40:00,54.05,54.05,54.04,54.05,166396.0,43.9075,43.9075,43.8994,43.9075,166396.0
2017-09-22 11:50:00,54.05,54.07,54.03,54.06,265009.0,43.9075,43.9237,43.8912,43.9156,265009.0
2017-09-22 12:00:00,54.07,54.09,54.04,54.04,1187929.0,43.9237,43.94,43.8994,43.8994,1187929.0
2017-09-22 12:10:00,54.05,54.05,54.01,54.02,148416.0,43.9075,43.9075,43.875,43.8831,148416.0
2017-09-22 12:20:00,54.02,54.03,53.99,54.0,75086.0,43.8831,43.8912,43.8587,43.8669,75086.0
2017-09-22 12:30:00,53.99,54.01,53.97,53.98,147755.0,43.8587,43.875,43.8425,43.8506,147755.0
2017-09-22 12:40:00,53.98,53.99,53.95,53.95,47455.0,43.8506,43.8587,43.8262,43.8262,47455.0
2017-09-22 12:50:00,53.95,53.98,53.95,53.96,164566.0,43.8262,43.8506,43.8262,43.8344,164566.0
2017-09-22 13:00:00,53.97,53.98,53.96,53.98,147375.0,43.8425,43.8506,43.8344,43.8506,147375.0
2017-09-22 13:10:00,53.98,53.99,53.97,53.97,138105.0,43.8506,43.8587,43.8425,43.8425,138105.0
2017-09-22 13:20:00,53.97,53.99,53.96,53.97,82885.0,43.8425,43.8587,43.8344,43.8425,82885.0
2017-09-22 13:30:00,53.97,53.97,53.96,53.96,37173.0,43.8425,43.8425,43.8344,43.8344,37173.0
2017-09-22 13:40:00,53.97,53.97,53.95,53.96,115799.0,43.8425,43.8425,43.8262,43.8344,115799.0
2017-09-22 13:50:00,53.96,53.96,53.91,53.93,225695.0,43.8344,43.8344,43.7938,43.81,225695.0
2017-09-22 14:00:00,53.93,53.94,53.91,53.93,243369.0,43.81,43.8181,43.7938,43.81,243369.0
2017-09-22 14:10:00,53.93,53.94,53.9,53.91,174394.0,43.81,43.8181,43.7856,43.7938,174394.0
2017-09-22 14:20:00,53.9,53.91,53.89,53.89,289259.0,43.7856,43.7938,43.7775,43.7775,289259.0
2017-09-22 14:30:00,53.89,53.91,53.89,53.9,161513.0,43.7775,43.7938,43.7775,43.7856,161513.0
2017-09-22 14:40:00,53.9,53.91,53.88,53.88,224404.0,43.7856,43.7938,43.7694,43.7694,224404.0
2017-09-22 14:50:00,53.89,53.91,53.88,53.91,301532.0,43.7775,43.7938,43.7694,43.7938,301532.0
2017-09-22 15:00:00,53.9,53.91,53.9,53.9,289082.0,43.7856,43.7938,43.7856,43.7856,289082.0
2017-09-22 15:10:00,53.91,53.94,53.9,53.93,215814.0,43.7938,43.8181,43.7856,43.81,215814.0
2017-09-22 15:20:00,53.94,53.96,53.93,53.96,258576.0,43.8181,43.8344,43.81,43.8344,258576.0
2017-09-22 15:30:00,53.96,53.96,53.9,53.94,1505153.0,43.8344,43.8344,43.7856,43.8181,1505153.0
2017-09-22 15:40:00,53.94,53.98,53.94,53.96,388817.0,43.8181,43.8506,43.8181,43.8344,388817.0
2017-09-22 15:50:00,53.96,53.97,53.92,53.92,822310.0,43.8344,43.8425,43.8019,43.8019,822310.0
2017-09-25 09:30:00,54.01,54.14,53.97,54.14,251988.0,43.875,43.9806,43.8425,43.9806,251988.0
2017-09-25 09:40:00,54.14,54.18,54.14,54.15,250823.0,43.9806,44.0131,43.9806,43.9887,250823.0
2017-09-25 09:50:00,54.15,54.19,54.13,54.18,365539.0,43.9887,44.0212,43.9725,44.0131,365539.0
2017-09-25 10:00:00,54.18,54.23,54.17,54.21,260790.0,44.0131,44.0537,44.005,44.0375,260790.0
2017-09-25 10:10:00,54.21,54.23,54.19,54.23,188083.0,44.0375,44.0537,44.0212,44.0537,188083.0
2017-09-25 10:20:00,54.23,54.3,54.22,54.26,232442.0,44.0537,44.1106,44.0456,44.0781,232442.0
2017-09-25 10:30:00,54.26,54.31,54.26,54.27,131888.0,44.0781,44.1187,44.0781,44.0862,131888.0
2017-09-25 10:40:00,54.27,54.27,54.22,54.24,296336.0,44.0862,44.0862,44.0456,44.0618,296336.0
2017-09-25 10:50:00,54.23,54.23,54.18,54.21,181350.0,44.0537,44.0537,44.0131,44.0375,181350.0
2017-09-25 11:00:00,54.22,54.24,54.15,54.23,207068.0,44.0456,44.0618,43.9887,44.0537,207068.0
2017-09-25 11:10:00,54.24,54.25,54.2,54.21,163701.0,44.0618,44.07,44.0293,44.0375,163701.0
2017-09-25 11:20:00,54.21,54.25,54.2,54.25,246991.0,44.0375,44.07,44.0293,44.07,246991.0
2017-09-25 11:30:00,54.25,54.27,54.23,54.23,122960.0,44.07,44.0862,44.0537,44.0537,122960.0
2017-09-25 11:40:00,54.24,54.29,54.23,54.29,197953.0,44.0618,44.1024,44.0537,44.1024,197953.0
2017-09-25 11:50:00,54.28,54.3,54.25,54.27,274528.0,44.0943,44.1106,44.07,44.0862,274528.0
2017-09-25 12:00:00,54.27,54.27,54.23,54.26,87088.0,44.0862,44.0862,44.0537,44.0781,87088.0
2017-09-25 12:10:00,54.26,54.3,54.25,54.29,107908.0,44.0781,44.1106,44.07,44.1024,107908.0
2017-09-25 12:20:00,54.29,54.33,54.28,54.3,328207.0,44.1024,44.1349,44.0943,44.1106,328207.0
2017-09-25 12:30:00,54.31,54.33,54.29,54.33,132098.0,44.1187,44.1349,44.1024,44.1349,132098.0
2017-09-25 12:40:00,54.34,54.36,54.33,54.34,73974.0,44.1431,44.1593,44.1349,44.1431,73974.0
2017-09-25 12:50:00,54.34,54.35,54.32,54.32,63948.0,44.1431,44.1512,44.1268,44.1268,63948.0
2017-09-25 13:00:00,54.32,54.32,54.29,54.3,173756.0,44.1268,44.1268,44.1024,44.1106,173756.0
2017-09-25 13:10:00,54.3,54.31,54.26,54.26,49085.0,44.1106,44.1187,44.0781,44.0781,49085.0
2017-09-25 13:20:00,54.26,54.29,54.25,54.28,73372.0,44.0781,44.1024,44.07,44.0943,73372.0
2017-09-25 13:30:00,54.29,54.32,54.27,54.32,56374.0,44.1024,44.1268,44.0862,44.1268,56374.0
2017-09-25 13:40:00,54.32,54.33,54.29,54.3,76278.0,44.1268,44.1349,44.1024,44.1106,76278.0
2017-09-25 13:50:00,54.3,54.3,54.28,54.29,77988.0,44.1106,44.1106,44.0943,44.1024,77988.0
2017-09-25 14:00:00,54.3,54.31,54.27,54.29,87470.0,44.1106,44.1187,44.0862,44.1024,87470.0
2017-09-25 14:10:00,54.29,54.31,54.26,54.31,104949.0,44.1024,44.1187,44.0781,44.1187,104949.0
2017-09-25 14:20:00,54.31,54.31,54.27,54.28,127019.0,44.1187,44.1187,44.0862,44.0943,127019.0
2017-09-25 14:30:00,54.29,54.3,54.26,54.3,111439.0,44.1024,44.1106,44.0781,44.1106,111439.0
2017-09-25 14:40:00,54.3,54.3,54.28,54.3,103826.0,44.1106,44.1106,44.0943,44.1106,103826.0
2017-09-25 14:50:00,54.3,54.33,54.29,54.33,113579.0,44.1106,44.1349,44.1024,44.1349,113579.0
2017-09-25 15:00:00,54.33,54.33,54.28,54.3,152270.0,44.1349,44.1349,44.0943,44.1106,152270.0
2017-09-25 15:10:00,54.3,54.31,54.28,54.3,152910.0,44.1106,44.1187,44.0943,44.1106,152910.0
2017-09-25 15:20:00,54.3,54.33,54.29,54.3,194360.0,44.1106,44.1349,44.1024,44.1106,194360.0
2017-09-25 15:30:00,54.31,54.33,54.27,54.28,243993.0,44.1187,44.1349,44.0862,44.0943,243993.0
2017-09-25 15:40:00,54.28,54.34,54.27,54.33,491994.0,44.0943,44.1431,44.0862,44.1349,491994.0
2017-09-25 15:50:00,54.32,54.33,54.29,54.31,1498254.0,44.1268,44.1349,44.1024,44.1187,1498254.0
2017-09-26 09:30:00,54.37,54.39,54.25,54.3,241787.0,44.1674,44.1837,44.07,44.1106,241787.0
2017-09-26 09:40:00,54.3,54.37,54.29,54.36,280764.0,44.1106,44.1674,44.1024,44.1593,280764.0
2017-09-26 09:50:00,54.36,54.5,54.34,54.48,324932.0,44.1593,44.273,44.1431,44.2568,324932.0
2017-09-26 10:00:00,54.48,54.5,54.41,54.43,461603.0,44.2568,44.273,44.1999,44.2162,461603.0
2017-09-26 10:10:00,54.42,54.43,54.39,54.42,403983.0,44.2081,44.2162,44.1837,44.2081,403983.0
2017-09-26 10:20:00,54.43,54.46,54.41,54.45,276041.0,44.2162,44.2405,44.1999,44.2324,276041.0
2017-09-26 10:30:00,54.45,54.47,54.42,54.43,298798.0,44.2324,44.2487,44.2081,44.2162,298798.0
2017-09-26 10:40:00,54.44,54.44,54.38,54.38,214117.0,44.2243,44.2243,44.1756,44.1756,214117.0
2017-09-26 10:50:00,54.38,54.45,54.37,54.43,205734.0,44.1756,44.2324,44.1674,44.2162,205734.0
2017-09-26 11:00:00,54.44,54.51,54.43,54.51,206076.0,44.2243,44.2812,44.2162,44.2812,206076.0
2017-09-26 11:10:00,54.51,54.52,54.44,54.46,146510.0,44.2812,44.2893,44.2243,44.2405,146510.0
2017-09-26 11:20:00,54.46,54.48,54.4,54.43,304846.0,44.2405,44.2568,44.1918,44.2162,304846.0
2017-09-26 11:30:00,54.43,54.47,54.42,54.47,186006.0,44.2162,44.2487,44.2081,44.2487,186006.0
2017-09-26 11:40:00,54.47,54.47,54.43,54.45,174007.0,44.2487,44.2487,44.2162,44.2324,174007.0
2017-09-26 11:50:00,54.44,54.48,54.43,54.48,111472.0,44.2243,44.2568,44.2162,44.2568,111472.0
2017-09-26 12:00:00,54.48,54.5,54.47,54.49,226927.0,44.2568,44.273,44.2487,44.2649,226927.0
2017-09-26 12:10:00,54.49,54.52,54.48,54.51,190713.0,44.2649,44.2893,44.2568,44.2812,190713.0
2017-09-26 12:20:00,54.52,54.52,54.44,54.47,128462.0,44.2893,44.2893,44.2243,44.2487,128462.0
2017-09-26 12:30:00,54.47,54.48,54.37,54.39,129150.0,44.2487,44.2568,44.1674,44.1837,129150.0
2017-09-26 12:40:00,54.39,54.39,54.37,54.39,82613.0,44.1837,44.1837,44.1674,44.1837,82613.0
2017-09-26 12:50:00,54.39,54.42,54.38,54.41,188042.0,44.1837,44.2081,44.1756,44.1999,188042.0
2017-09-26 13:00:00,54.41,54.45,54.4,54.45,208410.0,44.1999,44.2324,44.1918,44.2324,208410.0
2017-09-26 13:10:00,54.45,54.46,54.43,54.45,106682.0,44.2324,44.2405,44.2162,44.2324,106682.0
2017-09-26 13:20:00,54.45,54.46,54.44,54.45,73969.0,44.2324,44.2405,44.2243,44.2324,73969.0
2017-09-26 13:30:00,54.45,54.46,54.43,54.45,65200.0,44.2324,44.2405,44.2162,44.2324,65200.0
2017-09-26 13:40:00,54.45,54.47,54.44,54.45,66103.0,44.2324,44.2487,44.2243,44.2324,66103.0
2017-09-26 13:50:00,54.45,54.47,54.44,54.46,142938.0,44.2324,44.2487,44.2243,44.2405,142938.0
2017-09-26 14:00:00,54.46,54.47,54.43,54.46,205791.0,44.2405,44.2487,44.2162,44.2405,205791.0
2017-09-26 14:10:00,54.45,54.46,54.43,54.43,202661.0,44.2324,44.2405,44.2162,44.2162,202661.0
2017-09-26 14:20:00,54.44,54.46,54.42,54.43,190182.0,44.2243,44.2405,44.2081,44.2162,190182.0
2017-09-26 14:30:00,54.42,54.43,54.41,54.43,154232.0,44.2081,44.2162,44.1999,44.2162,154232.0
2017-09-26 14:40:00,54.43,54.44,54.42,54.44,82057.0,44.2162,44.2243,44.2081,44.2243,82057.0
2017-09-26 14:50:00,54.44,54.46,54.42,54.44,266536.0,44.2243,44.2405,44.2081,44.2243,266536.0
2017-09-26 15:00:00,54.44,54.48,54.43,54.47,88388.0,44.2243,44.2568,44.2162,44.2487,88388.0
2017-09-26 15:10:00,54.48,54.49,54.46,54.49,795506.0,44.2568,44.2649,44.2405,44.2649,795506.0
2017-09-26 15:20:00,54.49,54.51,54.48,54.51,419504.0,44.2649,44.2812,44.2568,44.2812,419504.0
2017-09-26 15:30:00,54.51,54.51,54.48,54.5,361189.0,44.2812,44.2812,44.2568,44.273,361189.0
2017-09-26 15:40:00,54.51,54.51,54.42,54.42,431098.0,44.2812,44.2812,44.2081,44.2081,431098.0
2017-09-26 15:50:00,54.42,54.44,54.4,54.43,1623534.0,44.2081,44.2243,44.1918,44.2162,1623534.0
2017-09-27 09:30:00,54.33,54.38,54.14,54.15,507925.0,44.1349,44.1756,43.9806,43.9887,507925.0
2017-09-27 09:40:00,54.15,54.19,54.1,54.12,218354.0,43.9887,44.0212,43.9481,43.9643,218354.0
2017-09-27 09:50:00,54.12,54.14,54.09,54.13,273752.0,43.9643,43.9806,43.94,43.9725,273752.0
2017-09-27 10:00:00,54.13,54.15,54.05,54.07,176100.0,43.9725,43.9887,43.9075,43.9237,176100.0
2017-09-27 10:10:00,54.07,54.15,54.05,54.09,186668.0,43.9237,43.9887,43.9075,43.94,186668.0
2017-09-27 10:20:00,54.08,54.11,54.0,54.0,136318.0,43.9319,43.9562,43.8669,43.8669,136318.0
2017-09-27 10:30:00,54.0,54.03,53.97,53.97,129469.0,43.8669,43.8912,43.8425,43.8425,129469.0
2017-09-27 10:40:00,53.97,53.98,53.92,53.93,444707.0,43.8425,43.8506,43.8019,43.81,444707.0
2017-09-27 10:50:00,53.92,53.93,53.8,53.87,164478.0,43.8019,43.81,43.7044,43.7613,164478.0
2017-09-27 11:00:00,53.87,53.94,53.84,53.94,223116.0,43.7613,43.8181,43.7369,43.8181,223116.0
2017-09-27 11:10:00,53.93,53.99,53.92,53.97,363047.0,43.81,43.8587,43.8019,43.8425,363047.0
2017-09-27 11:20:00,53.97,53.98,53.94,53.98,258527.0,43.8425,43.8506,43.8181,43.8506,258527.0
2017-09-27 11:30:00,53.97,54.0,53.95,53.99,243248.0,43.8425,43.8669,43.8262,43.8587,243248.0
2017-09-27 11:40:00,53.99,54.0,53.94,53.94,412072.0,43.8587,43.8669,43.8181,43.8181,412072.0
2017-09-27 11:50:00,53.94,53.95,53.94,53.94,179640.0,43.8181,43.8262,43.8181,43.8181,179640.0
2017-09-27 12:00:00,53.95,53.98,53.93,53.97,439023.0,43.8262,43.8506,43.81,43.8425,439023.0
2017-09-27 12:10:00,53.96,53.98,53.92,53.93,170502.0,43.8344,43.8506,43.8019,43.81,170502.0
2017-09-27 12:20:00,53.92,53.93,53.87,53.88,79406.0,43.8019,43.81,43.7613,43.7694,79406.0
2017-09-27 12:30:00,53.88,53.89,53.86,53.89,88082.0,43.7694,43.7775,43.7531,43.7775,88082.0
2017-09-27 12:40:00,53.89,53.91,53.88,53.9,112847.0,43.7775,43.7938,43.7694,43.7856,112847.0
2017-09-27 12:50:00,53.91,53.93,53.86,53.87,132433.0,43.7938,43.81,43.7531,43.7613,132433.0
2017-09-27 13:00:00,53.87,53.88,53.83,53.84,77215.0,43.7613,43.7694,43.7288,43.7369,77215.0
2017-09-27 13:10:00,53.84,53.84,53.78,53.78,74442.0,43.7369,43.7369,43.6881,43.6881,74442.0
2017-09-27 13:20:00,53.77,53.78,53.74,53.75,86016.0,43.68,43.6881,43.6557,43.6638,86016.0
2017-09-27 13:30:00,53.75,53.76,53.72,53.76,117753.0,43.6638,43.6719,43.6394,43.6719,117753.0
2017-09-27 13:40:00,53.76,53.78,53.75,53.76,84223.0,43.6719,43.6881,43.6638,43.6719,84223.0
2017-09-27 13:50:00,53.76,53.78,53.74,53.78,280857.0,43.6719,43.6881,43.6557,43.6881,280857.0
2017-09-27 14:00:00,53.78,53.82,53.78,53.82,180841.0,43.6881,43.7206,43.6881,43.7206,180841.0
2017-09-27 14:10:00,53.82,53.96,53.81,53.94,537249.0,43.7206,43.8344,43.7125,43.8181,537249.0
2017-09-27 14:20:00,53.94,53.99,53.92,53.92,334401.0,43.8181,43.8587,43.8019,43.8019,334401.0
2017-09-27 14:30:00,53.92,53.94,53.88,53.89,185095.0,43.8019,43.8181,43.7694,43.7775,185095.0
2017-09-27 14:40:00,53.89,53.94,53.88,53.94,174735.0,43.7775,43.8181,43.7694,43.8181,174735.0
2017-09-27 14:50:00,53.93,53.99,53.93,53.99,193172.0,43.81,43.8587,43.81,43.8587,193172.0
2017-09-27 15:00:00,53.99,54.05,53.98,54.04,317937.0,43.8587,43.9075,43.8506,43.8994,317937.0
2017-09-27 15:10:00,54.03,54.05,54.02,54.03,471171.0,43.8912,43.9075,43.8831,43.8912,471171.0
2017-09-27 15:20:00,54.03,54.05,54.02,54.03,479535.0,43.8912,43.9075,43.8831,43.8912,479535.0
2017-09-27 15:30:00,54.03,54.04,54.02,54.04,289207.0,43.8912,43.8994,43.8831,43.8994,289207.0
2017-09-27 15:40:00,54.04,54.05,53.99,54.01,421767.0,43.8994,43.9075,43.8587,43.875,421767.0
2017-09-27 15:50:00,54.01,54.03,53.99,54.02,1504006.0,43.875,43.8912,43.8587,43.8831,1504006.0
2017-09-28 09:30:00,53.95,54.17,53.9,54.01,946690.0,43.8262,44.005,43.7856,43.875,946690.0
2017-09-28 09:40:00,54.01,54.13,53.98,54.13,529817.0,43.875,43.9725,43.8506,43.9725,529817.0
2017-09-28 09:50:00,54.12,54.12,53.99,54.0,463284.0,43.9643,43.9643,43.8587,43.8669,463284.0
2017-09-28 10:00:00,54.0,54.01,53.92,53.95,192023.0,43.8669,43.875,43.8019,43.8262,192023.0
2017-09-28 10:10:00,53.95,53.99,53.93,53.96,134467.0,43.8262,43.8587,43.81,43.8344,134467.0
2017-09-28 10:20:00,53.96,54.01,53.93,53.98,194161.0,43.8344,43.875,43.81,43.8506,194161.0
2017-09-28 10:30:00,53.98,54.04,53.95,54.02,142870.0,43.8506,43.8994,43.8262,43.8831,142870.0
2017-09-28 10:40:00,54.01,54.05,53.99,54.01,157292.0,43.875,43.9075,43.8587,43.875,157292.0
2017-09-28 10:50:00,54.02,54.02,53.99,53.99,236555.0,43.8831,43.8831,43.8587,43.8587,236555.0
2017-09-28 11:00:00,54.0,54.03,53.98,54.01,157197.0,43.8669,43.8912,43.8506,43.875,157197.0
2017-09-28 11:10:00,54.01,54.03,53.97,53.98,137814.0,43.875,43.8912,43.8425,43.8506,137814.0
2017-09-28 11:20:00,53.98,54.04,53.96,54.03,132846.0,43.8506,43.8994,43.8344,43.8912,132846.0
2017-09-28 11:30:00,54.04,54.05,54.02,54.05,129582.0,43.8994,43.9075,43.8831,43.9075,129582.0
2017-09-28 11:40:00,54.05,54.07,54.04,54.05,117496.0,43.9075,43.9237,43.8994,43.9075,117496.0
2017-09-28 11:50:00,54.05,54.06,54.04,54.04,65814.0,43.9075,43.9156,43.8994,43.8994,65814.0
2017-09-28 12:00:00,54.05,54.08,54.02,54.08,88631.0,43.9075,43.9319,43.8831,43.9319,88631.0
2017-09-28 12:10:00,54.07,54.08,54.06,54.06,114118.0,43.9237,43.9319,43.9156,43.9156,114118.0
2017-09-28 12:20:00,54.06,54.08,54.05,54.07,77585.0,43.9156,43.9319,43.9075,43.9237,77585.0
2017-09-28 12:30:00,54.08,54.1,54.07,54.09,69910.0,43.9319,43.9481,43.9237,43.94,69910.0
2017-09-28 12:40:00,54.09,54.11,54.08,54.09,202098.0,43.94,43.9562,43.9319,43.94,202098.0
2017-09-28 12:50:00,54.09,54.1,54.06,54.06,95864.0,43.94,43.9481,43.9156,43.9156,95864.0
2017-09-28 13:00:00,54.06,54.07,54.05,54.05,63265.0,43.9156,43.9237,43.9075,43.9075,63265.0
2017-09-28 13:10:00,54.05,54.07,54.04,54.06,77446.0,43.9075,43.9237,43.8994,43.9156,77446.0
2017-09-28 13:20:00,54.06,54.09,54.05,54.09,33115.0,43.9156,43.94,43.9075,43.94,33115.0
2017-09-28 13:30:00,54.09,54.09,54.07,54.08,50204.0,43.94,43.94,43.9237,43.9319,50204.0
2017-09-28 13:40:00,54.08,54.09,54.05,54.06,64004.0,43.9319,43.94,43.9075,43.9156,64004.0
2017-09-28 13:50:00,54.06,54.08,54.05,54.08,39611.0,43.9156,43.9319,43.9075,43.9319,39611.0
2017-09-28 14:00:00,54.09,54.09,54.06,54.06,65441.0,43.94,43.94,43.9156,43.9156,65441.0
2017-09-28 14:10:00,54.06,54.07,54.03,54.03,120521.0,43.9156,43.9237,43.8912,43.8912,120521.0
2017-09-28 14:20:00,54.04,54.04,54.0,54.03,74663.0,43.8994,43.8994,43.8669,43.8912,74663.0
2017-09-28 14:30:00,54.04,54.05,54.02,54.04,41315.0,43.8994,43.9075,43.8831,43.8994,41315.0
2017-09-28 14:40:00,54.04,54.06,54.03,54.04,96503.0,43.8994,43.9156,43.8912,43.8994,96503.0
2017-09-28 14:50:00,54.04,54.08,54.04,54.07,92785.0,43.8994,43.9319,43.8994,43.9237,92785.0
2017-09-28 15:00:00,54.06,54.07,54.04,54.05,97739.0,43.9156,43.9237,43.8994,43.9075,97739.0
2017-09-28 15:10:00,54.05,54.08,54.05,54.06,110389.0,43.9075,43.9319,43.9075,43.9156,110389.0
2017-09-28 15:20:00,54.06,54.07,54.04,54.05,79127.0,43.9156,43.9237,43.8994,43.9075,79127.0
2017-09-28 15:30:00,54.05,54.07,54.03,54.04,165344.0,43.9075,43.9237,43.8912,43.8994,165344.0
2017-09-28 15:40:00,54.05,54.08,54.04,54.05,407287.0,43.9075,43.9319,43.8994,43.9075,407287.0
2017-09-28 15:50:00,54.05,54.06,54.0,54.03,797804.0,43.9075,43.9156,43.8669,43.8912,797804.0
2017-09-29 09:30:00,54.02,54.13,54.01,54.03,294727.0,43.8831,43.9725,43.875,43.8912,294727.0
2017-09-29 09:40:00,54.03,54.14,54.01,54.12,152345.0,43.8912,43.9806,43.875,43.9643,152345.0
2017-09-29 09:50:00,54.12,54.12,53.99,54.06,277215.0,43.9643,43.9643,43.8587,43.9156,277215.0
2017-09-29 10:00:00,54.07,54.08,54.01,54.03,367359.0,43.9237,43.9319,43.875,43.8912,367359.0
2017-09-29 10:10:00,54.04,54.07,54.01,54.02,155914.0,43.8994,43.9237,43.875,43.8831,155914.0
2017-09-29 10:20:00,54.03,54.07,54.02,54.06,183407.0,43.8912,43.9237,43.8831,43.9156,183407.0
2017-09-29 10:30:00,54.05,54.11,54.05,54.1,154438.0,43.9075,43.9562,43.9075,43.9481,154438.0
2017-09-29 10:40:00,54.1,54.1,54.07,54.07,192882.0,43.9481,43.9481,43.9237,43.9237,192882.0
2017-09-29 10:50:00,54.08,54.13,54.07,54.11,178125.0,43.9319,43.9725,43.9237,43.9562,178125.0
2017-09-29 11:00:00,54.12,54.12,54.06,54.06,108322.0,43.9643,43.9643,43.9156,43.9156,108322.0
2017-09-29 11:10:00,54.07,54.11,54.05,54.11,109181.0,43.9237,43.9562,43.9075,43.9562,109181.0
2017-09-29 11:20:00,54.1,54.11,54.08,54.1,77491.0,43.9481,43.9562,43.9319,43.9481,77491.0
2017-09-29 11:30:00,54.1,54.14,54.08,54.11,57854.0,43.9481,43.9806,43.9319,43.9562,57854.0
2017-09-29 11:40:00,54.11,54.14,54.1,54.11,65627.0,43.9562,43.9806,43.9481,43.9562,65627.0
2017-09-29 11:50:00,54.12,54.15,54.11,54.14,144208.0,43.9643,43.9887,43.9562,43.9806,144208.0
2017-09-29 12:00:00,54.14,54.15,54.13,54.15,70068.0,43.9806,43.9887,43.9725,43.9887,70068.0
2017-09-29 12:10:00,54.15,54.15,54.12,54.12,68898.0,43.9887,43.9887,43.9643,43.9643,68898.0
2017-09-29 12:20:00,54.13,54.15,54.12,54.14,115159.0,43.9725,43.9887,43.9643,43.9806,115159.0
2017-09-29 12:30:00,54.14,54.14,54.07,54.08,102636.0,43.9806,43.9806,43.9237,43.9319,102636.0
2017-09-29 12:40:00,54.08,54.08,54.05,54.05,81566.0,43.9319,43.9319,43.9075,43.9075,81566.0
2017-09-29 12:50:00,54.06,54.06,54.03,54.05,99408.0,43.9156,43.9156,43.8912,43.9075,99408.0
2017-09-29 13:00:00,54.05,54.06,54.02,54.04,144162.0,43.9075,43.9156,43.8831,43.8994,144162.0
2017-09-29 13:10:00,54.04,54.06,54.03,54.05,421215.0,43.8994,43.9156,43.8912,43.9075,421215.0
2017-09-29 13:20:00,54.05,54.05,54.04,54.05,57336.0,43.9075,43.9075,43.8994,43.9075,57336.0
2017-09-29 13:30:00,54.05,54.07,54.04,54.04,155156.0,43.9075,43.9237,43.8994,43.8994,155156.0
2017-09-29 13:40:00,54.04,54.04,54.0,54.01,80838.0,43.8994,43.8994,43.8669,43.875,80838.0
2017-09-29 13:50:00,54.0,54.02,53.99,54.01,95940.0,43.8669,43.8831,43.8587,43.875,95940.0
2017-09-29 14:00:00,54.0,54.01,53.99,54.01,84329.0,43.8669,43.875,43.8587,43.875,84329.0
2017-09-29 14:10:00,54.01,54.01,53.99,54.0,121763.0,43.875,43.875,43.8587,43.8669,121763.0
2017-09-29 14:20:00,54.0,54.01,53.98,53.98,131615.0,43.8669,43.875,43.8506,43.8506,131615.0
2017-09-29 14:30:00,53.98,54.01,53.98,54.0,124891.0,43.8506,43.875,43.8506,43.8669,124891.0
2017-09-29 14:40:00,54.0,54.01,53.98,54.01,96305.0,43.8669,43.875,43.8506,43.875,96305.0
2017-09-29 14:50:00,54.01,54.02,54.0,54.02,90583.0,43.875,43.8831,43.8669,43.8831,90583.0
2017-09-29 15:00:00,54.02,54.09,54.01,54.05,376912.0,43.8831,43.94,43.875,43.9075,376912.0
2017-09-29 15:10:00,54.05,54.07,54.02,54.02,217325.0,43.9075,43.9237,43.8831,43.8831,217325.0
2017-09-29 15:20:00,54.02,54.04,54.01,54.01,185095.0,43.8831,43.8994,43.875,43.875,185095.0
2017-09-29 15:30:00,54.02,54.03,54.0,54.0,161027.0,43.8831,43.8912,43.8669,43.8669,161027.0
2017-09-29 15:40:00,54.01,54.03,53.98,53.98,411557.0,43.875,43.8912,43.8506,43.8506,411557.0
2017-09-29 15:50:00,53.99,53.99,53.93,53.98,2561536.0,43.8587,43.8587,43.81,43.8506,2561536.0
2017-10-02 09:30:00,53.98,54.01,53.9,53.93,297722.0,43.8506,43.875,43.7856,43.81,297722.0
2017-10-02 09:40:00,53.94,54.0,53.89,53.97,219271.0,43.8181,43.8669,43.7775,43.8425,219271.0
2017-10-02 09:50:00,53.96,54.07,53.96,54.07,163222.0,43.8344,43.9237,43.8344,43.9237,163222.0
2017-10-02 10:00:00,54.08,54.09,54.02,54.09,335608.0,43.9319,43.94,43.8831,43.94,335608.0
2017-10-02 10:10:00,54.09,54.18,54.07,54.16,274239.0,43.94,44.0131,43.9237,43.9968,274239.0
2017-10-02 10:20:00,54.16,54.16,54.1,54.12,168720.0,43.9968,43.9968,43.9481,43.9643,168720.0
2017-10-02 10:30:00,54.11,54.19,54.11,54.16,131261.0,43.9562,44.0212,43.9562,43.9968,131261.0
2017-10-02 10:40:00,54.17,54.2,54.16,54.19,258565.0,44.005,44.0293,43.9968,44.0212,258565.0
2017-10-02 10:50:00,54.19,54.19,54.12,54.15,293583.0,44.0212,44.0212,43.9643,43.9887,293583.0
2017-10-02 11:00:00,54.15,54.17,54.07,54.08,272551.0,43.9887,44.005,43.9237,43.9319,272551.0
2017-10-02 11:10:00,54.08,54.1,54.05,54.06,134554.0,43.9319,43.9481,43.9075,43.9156,134554.0
2017-10-02 11:20:00,54.06,54.07,54.03,54.03,191319.0,43.9156,43.9237,43.8912,43.8912,191319.0
2017-10-02 11:30:00,54.03,54.15,54.03,54.14,467193.0,43.8912,43.9887,43.8912,43.9806,467193.0
2017-10-02 11:40:00,54.14,54.15,54.07,54.08,248379.0,43.9806,43.9887,43.9237,43.9319,248379.0
2017-10-02 11:50:00,54.09,54.09,54.04,54.06,321377.0,43.94,43.94,43.8994,43.9156,321377.0
2017-10-02 12:00:00,54.05,54.08,54.02,54.04,191834.0,43.9075,43.9319,43.8831,43.8994,191834.0
2017-10-02 12:10:00,54.03,54.05,54.01,54.04,126021.0,43.8912,43.9075,43.875,43.8994,126021.0
2017-10-02 12:20:00,54.04,54.04,53.99,54.01,90157.0,43.8994,43.8994,43.8587,43.875,90157.0
2017-10-02 12:30:00,54.01,54.02,53.99,54.0,68070.0,43.875,43.8831,43.8587,43.8669,68070.0
2017-10-02 12:40:00,53.99,54.04,53.99,54.04,191328.0,43.8587,43.8994,43.8587,43.8994,191328.0
2017-10-02 12:50:00,54.03,54.04,54.01,54.01,72146.0,43.8912,43.8994,43.875,43.875,72146.0
2017-10-02 13:00:00,54.01,54.03,53.99,54.03,239324.0,43.875,43.8912,43.8587,43.8912,239324.0
2017-10-02 13:10:00,54.02,54.03,54.01,54.01,115712.0,43.8831,43.8912,43.875,43.875,115712.0
2017-10-02 13:20:00,54.01,54.03,54.01,54.03,282486.0,43.875,43.8912,43.875,43.8912,282486.0
2017-10-02 13:30:00,54.03,54.04,54.02,54.02,64622.0,43.8912,43.8994,43.8831,43.8831,64622.0
2017-10-02 13:40:00,54.02,54.02,54.01,54.02,136913.0,43.8831,43.8831,43.875,43.8831,136913.0
2017-10-02 13:50:00,54.01,54.03,53.99,53.99,126806.0,43.875,43.8912,43.8587,43.8587,126806.0
2017-10-02 14:00:00,53.99,54.0,53.97,53.98,220019.0,43.8587,43.8669,43.8425,43.8506,220019.0
2017-10-02 14:10:00,53.98,53.99,53.96,53.96,82836.0,43.8506,43.8587,43.8344,43.8344,82836.0
2017-10-02 14:20:00,53.96,53.97,53.92,53.92,105683.0,43.8344,43.8425,43.8019,43.8019,105683.0
2017-10-02 14:30:00,53.92,53.95,53.92,53.95,195732.0,43.8019,43.8262,43.8019,43.8262,195732.0
2017-10-02 14:40:00,53.95,53.97,53.94,53.96,190904.0,43.8262,43.8425,43.8181,43.8344,190904.0
2017-10-02 14:50:00,53.96,53.97,53.94,53.95,128285.0,43.8344,43.8425,43.8181,43.8262,128285.0
2017-10-02 15:00:00,53.95,53.98,53.94,53.98,395695.0,43.8262,43.8506,43.8181,43.8506,395695.0
2017-10-02 15:10:00,53.98,53.98,53.94,53.95,240064.0,43.8506,43.8506,43.8181,43.8262,240064.0
2017-10-02 15:20:00,53.95,53.98,53.94,53.95,274829.0,43.8262,43.8506,43.8181,43.8262,274829.0
2017-10-02 15:30:00,53.95,53.95,53.89,53.91,945173.0,43.8262,43.8262,43.7775,43.7938,945173.0
2017-10-02 15:40:00,53.91,53.91,53.84,53.89,929936.0,43.7938,43.7938,43.7369,43.7775,929936.0
2017-10-02 15:50:00,53.88,53.89,53.85,53.89,1150529.0,43.7694,43.7775,43.745,43.7775,1150529.0
2017-10-03 09:30:00,53.97,53.98,53.8,53.91,537058.0,43.8425,43.8506,43.7044,43.7938,537058.0
2017-10-03 09:40:00,53.91,53.95,53.88,53.92,369906.0,43.7938,43.8262,43.7694,43.8019,369906.0
2017-10-03 09:50:00,53.93,54.03,53.92,54.03,442919.0,43.81,43.8912,43.8019,43.8912,442919.0
2017-10-03 10:00:00,54.03,54.04,53.97,54.02,164653.0,43.8912,43.8994,43.8425,43.8831,164653.0
2017-10-03 10:10:00,54.02,54.04,53.97,53.98,534627.0,43.8831,43.8994,43.8425,43.8506,534627.0
2017-10-03 10:20:00,53.99,54.01,53.93,53.95,456551.0,43.8587,43.875,43.81,43.8262,456551.0
2017-10-03 10:30:00,53.95,53.98,53.94,53.96,278948.0,43.8262,43.8506,43.8181,43.8344,278948.0
2017-10-03 10:40:00,53.96,53.98,53.93,53.93,117512.0,43.8344,43.8506,43.81,43.81,117512.0
2017-10-03 10:50:00,53.93,53.96,53.92,53.95,284566.0,43.81,43.8344,43.8019,43.8262,284566.0
2017-10-03 11:00:00,53.94,53.98,53.94,53.98,290607.0,43.8181,43.8506,43.8181,43.8506,290607.0
2017-10-03 11:10:00,53.98,53.98,53.92,53.93,258787.0,43.8506,43.8506,43.8019,43.81,258787.0
2017-10-03 11:20:00,53.93,53.96,53.92,53.96,349347.0,43.81,43.8344,43.8019,43.8344,349347.0
2017-10-03 11:30:00,53.95,53.95,53.92,53.93,290678.0,43.8262,43.8262,43.8019,43.81,290678.0
2017-10-03 11:40:00,53.93,53.96,53.92,53.95,282675.0,43.81,43.8344,43.8019,43.8262,282675.0
2017-10-03 11:50:00,53.94,53.98,53.94,53.97,107803.0,43.8181,43.8506,43.8181,43.8425,107803.0
2017-10-03 12:00:00,53.97,53.98,53.94,53.98,227759.0,43.8425,43.8506,43.8181,43.8506,227759.0
2017-10-03 12:10:00,53.98,53.98,53.94,53.95,157405.0,43.8506,43.8506,43.8181,43.8262,157405.0
2017-10-03 12:20:00,53.95,53.98,53.93,53.97,416265.0,43.8262,43.8506,43.81,43.8425,416265.0
2017-10-03 12:30:00,53.97,53.98,53.95,53.96,130036.0,43.8425,43.8506,43.8262,43.8344,130036.0
2017-10-03 12:40:00,53.97,53.98,53.95,53.98,209884.0,43.8425,43.8506,43.8262,43.8506,209884.0
2017-10-03 12:50:00,53.98,53.98,53.95,53.95,49421.0,43.8506,43.8506,43.8262,43.8262,49421.0
2017-10-03 13:00:00,53.95,53.96,53.91,53.91,111053.0,43.8262,43.8344,43.7938,43.7938,111053.0
2017-10-03 13:10:00,53.91,53.92,53.88,53.88,88512.0,43.7938,43.8019,43.7694,43.7694,88512.0
2017-10-03 13:20:00,53.88,53.89,53.87,53.88,152771.0,43.7694,43.7775,43.7613,43.7694,152771.0
2017-10-03 13:30:00,53.88,53.9,53.88,53.88,121258.0,43.7694,43.7856,43.7694,43.7694,121258.0
2017-10-03 13:40:00,53.88,53.89,53.87,53.87,96376.0,43.7694,43.7775,43.7613,43.7613,96376.0
2017-10-03 13:50:00,53.87,53.9,53.87,53.9,188118.0,43.7613,43.7856,43.7613,43.7856,188118.0
2017-10-03 14:00:00,53.9,53.92,53.89,53.91,172536.0,43.7856,43.8019,43.7775,43.7938,172536.0
2017-10-03 14:10:00,53.91,53.94,53.91,53.93,192737.0,43.7938,43.8181,43.7938,43.81,192737.0
2017-10-03 14:20:00,53.93,53.94,53.91,53.93,264437.0,43.81,43.8181,43.7938,43.81,264437.0
2017-10-03 14:30:00,53.93,53.93,53.91,53.91,164841.0,43.81,43.81,43.7938,43.7938,164841.0
2017-10-03 14:40:00,53.91,53.92,53.89,53.9,197678.0,43.7938,43.8019,43.7775,43.7856,197678.0
2017-10-03 14:50:00,53.9,53.9,53.86,53.86,232961.0,43.7856,43.7856,43.7531,43.7531,232961.0
2017-10-03 15:00:00,53.86,53.89,53.86,53.89,299512.0,43.7531,43.7775,43.7531,43.7775,299512.0
2017-10-03 15:10:00,53.89,53.9,53.88,53.9,173273.0,43.7775,43.7856,43.7694,43.7856,173273.0
2017-10-03 15:20:00,53.9,53.93,53.9,53.93,316870.0,43.7856,43.81,43.7856,43.81,316870.0
2017-10-03 15:30:00,53.93,53.96,53.92,53.96,436097.0,43.81,43.8344,43.8019,43.8344,436097.0
2017-10-03 15:40:00,53.96,53.97,53.94,53.94,657185.0,43.8344,43.8425,43.8181,43.8181,657185.0
2017-10-03 15:50:00,53.94,53.96,53.89,53.91,2046157.0,43.8181,43.8344,43.7775,43.7938,2046157.0
2017-10-04 09:30:00,53.86,53.87,53.71,53.87,362642.0,43.7531,43.7613,43.6313,43.7613,362642.0
2017-10-04 09:40:00,53.88,54.01,53.83,53.92,1233088.0,43.7694,43.875,43.7288,43.8019,1233088.0
2017-10-04 09:50:00,53.93,54.13,53.92,54.13,776538.0,43.81,43.9725,43.8019,43.9725,776538.0
2017-10-04 10:00:00,54.12,54.13,53.93,53.95,244113.0,43.9643,43.9725,43.81,43.8262,244113.0
2017-10-04 10:10:00,53.95,54.01,53.92,53.96,418445.0,43.8262,43.875,43.8019,43.8344,418445.0
2017-10-04 10:20:00,53.95,54.01,53.92,54.01,396837.0,43.8262,43.875,43.8019,43.875,396837.0
2017-10-04 10:30:00,54.01,54.02,53.97,53.98,191722.0,43.875,43.8831,43.8425,43.8506,191722.0
2017-10-04 10:40:00,53.98,54.04,53.95,54.03,249242.0,43.8506,43.8994,43.8262,43.8912,249242.0
2017-10-04 10:50:00,54.03,54.06,54.02,54.02,143312.0,43.8912,43.9156,43.8831,43.8831,143312.0
2017-10-04 11:00:00,54.03,54.08,54.03,54.08,241895.0,43.8912,43.9319,43.8912,43.9319,241895.0
2017-10-04 11:10:00,54.08,54.11,54.07,54.11,298469.0,43.9319,43.9562,43.9237,43.9562,298469.0
2017-10-04 11:20:00,54.11,54.12,54.08,54.09,511069.0,43.9562,43.9643,43.9319,43.94,511069.0
2017-10-04 11:30:00,54.09,54.13,54.07,54.12,418931.0,43.94,43.9725,43.9237,43.9643,418931.0
2017-10-04 11:40:00,54.11,54.15,54.1,54.15,188293.0,43.9562,43.9887,43.9481,43.9887,188293.0
2017-10-04 11:50:00,54.15,54.19,54.13,54.19,246349.0,43.9887,44.0212,43.9725,44.0212,246349.0
2017-10-04 12:00:00,54.19,54.2,54.17,54.19,169697.0,44.0212,44.0293,44.005,44.0212,169697.0
2017-10-04 12:10:00,54.19,54.24,54.18,54.23,311142.0,44.0212,44.0618,44.0131,44.0537,311142.0
2017-10-04 12:20:00,54.23,54.27,54.22,54.25,199485.0,44.0537,44.0862,44.0456,44.07,199485.0
2017-10-04 12:30:00,54.25,54.29,54.24,54.29,234840.0,44.07,44.1024,44.0618,44.1024,234840.0
2017-10-04 12:40:00,54.29,54.3,54.26,54.3,214772.0,44.1024,44.1106,44.0781,44.1106,214772.0
2017-10-04 12:50:00,54.3,54.31,54.28,54.31,94281.0,44.1106,44.1187,44.0943,44.1187,94281.0
2017-10-04 13:00:00,54.31,54.32,54.3,54.31,81216.0,44.1187,44.1268,44.1106,44.1187,81216.0
2017-10-04 13:10:00,54.3,54.31,54.25,54.25,151514.0,44.1106,44.1187,44.07,44.07,151514.0
2017-10-04 13:20:00,54.25,54.25,54.2,54.21,118061.0,44.07,44.07,44.0293,44.0375,118061.0
2017-10-04 13:30:00,54.21,54.21,54.14,54.15,371911.0,44.0375,44.0375,43.9806,43.9887,371911.0
2017-10-04 13:40:00,54.14,54.15,54.1,54.12,145687.0,43.9806,43.9887,43.9481,43.9643,145687.0
2017-10-04 13:50:00,54.12,54.16,54.11,54.15,141117.0,43.9643,43.9968,43.9562,43.9887,141117.0
2017-10-04 14:00:00,54.15,54.16,54.11,54.11,78463.0,43.9887,43.9968,43.9562,43.9562,78463.0
2017-10-04 14:10:00,54.11,54.12,54.07,54.1,407718.0,43.9562,43.9643,43.9237,43.9481,407718.0
2017-10-04 14:20:00,54.09,54.1,54.07,54.08,94015.0,43.94,43.9481,43.9237,43.9319,94015.0
2017-10-04 14:30:00,54.08,54.09,54.06,54.08,192875.0,43.9319,43.94,43.9156,43.9319,192875.0
2017-10-04 14:40:00,54.08,54.1,54.06,54.1,483677.0,43.9319,43.9481,43.9156,43.9481,483677.0
2017-10-04 14:50:00,54.1,54.11,54.07,54.09,279961.0,43.9481,43.9562,43.9237,43.94,279961.0
2017-10-04 15:00:00,54.08,54.1,54.08,54.1,445612.0,43.9319,43.9481,43.9319,43.9481,445612.0
2017-10-04 15:10:00,54.1,54.11,54.1,54.11,308292.0,43.9481,43.9562,43.9481,43.9562,308292.0
2017-10-04 15:20:00,54.11,54.11,54.09,54.09,743493.0,43.9562,43.9562,43.94,43.94,743493.0
2017-10-04 15:30:00,54.1,54.1,54.08,54.09,782918.0,43.9481,43.9481,43.9319,43.94,782918.0
2017-10-04 15:40:00,54.09,54.11,54.07,54.07,620180.0,43.94,43.9562,43.9237,43.9237,620180.0
2017-10-04 15:50:00,54.08,54.13,54.07,54.12,1672505.0,43.9319,43.9725,43.9237,43.9643,1672505.0
2017-10-05 09:30:00,54.29,54.34,54.21,54.29,228039.0,44.1024,44.1431,44.0375,44.1024,228039.0
2017-10-05 09:40:00,54.3,54.37,54.29,54.37,205371.0,44.1106,44.1674,44.1024,44.1674,205371.0
2017-10-05 09:50:00,54.37,54.43,54.37,54.38,325599.0,44.1674,44.2162,44.1674,44.1756,325599.0
2017-10-05 10:00:00,54.39,54.42,54.33,54.34,157694.0,44.1837,44.2081,44.1349,44.1431,157694.0
2017-10-05 10:10:00,54.34,54.37,54.31,54.34,201509.0,44.1431,44.1674,44.1187,44.1431,201509.0
2017-10-05 10:20:00,54.34,54.37,54.33,54.35,172187.0,44.1431,44.1674,44.1349,44.1512,172187.0
2017-10-05 10:30:00,54.35,54.39,54.33,54.38,236475.0,44.1512,44.1837,44.1349,44.1756,236475.0
2017-10-05 10:40:00,54.38,54.43,54.37,54.41,100926.0,44.1756,44.2162,44.1674,44.1999,100926.0
2017-10-05 10:50:00,54.41,54.42,54.39,54.41,151914.0,44.1999,44.2081,44.1837,44.1999,151914.0
2017-10-05 11:00:00,54.4,54.43,54.39,54.41,209561.0,44.1918,44.2162,44.1837,44.1999,209561.0
2017-10-05 11:10:00,54.41,54.43,54.41,54.42,182964.0,44.1999,44.2162,44.1999,44.2081,182964.0
2017-10-05 11:20:00,54.42,54.44,54.4,54.43,147183.0,44.2081,44.2243,44.1918,44.2162,147183.0
2017-10-05 11:30:00,54.42,54.43,54.4,54.41,258362.0,44.2081,44.2162,44.1918,44.1999,258362.0
2017-10-05 11:40:00,54.41,54.45,54.4,54.45,205555.0,44.1999,44.2324,44.1918,44.2324,205555.0
2017-10-05 11:50:00,54.45,54.48,54.43,54.47,348589.0,44.2324,44.2568,44.2162,44.2487,348589.0
2017-10-05 12:00:00,54.47,54.49,54.44,54.45,269248.0,44.2487,44.2649,44.2243,44.2324,269248.0
2017-10-05 12:10:00,54.45,54.46,54.4,54.42,373153.0,44.2324,44.2405,44.1918,44.2081,373153.0
2017-10-05 12:20:00,54.43,54.44,54.41,54.42,140632.0,44.2162,44.2243,44.1999,44.2081,140632.0
2017-10-05 12:30:00,54.42,54.45,54.41,54.44,109695.0,44.2081,44.2324,44.1999,44.2243,109695.0
2017-10-05 12:40:00,54.44,54.44,54.33,54.34,190878.0,44.2243,44.2243,44.1349,44.1431,190878.0
2017-10-05 12:50:00,54.34,54.35,54.23,54.24,161420.0,44.1431,44.1512,44.0537,44.0618,161420.0
2017-10-05 13:00:00,54.24,54.34,54.24,54.34,193449.0,44.0618,44.1431,44.0618,44.1431,193449.0
2017-10-05 13:10:00,54.34,54.36,54.32,54.33,156473.0,44.1431,44.1593,44.1268,44.1349,156473.0
2017-10-05 13:20:00,54.33,54.35,54.31,54.35,113974.0,44.1349,44.1512,44.1187,44.1512,113974.0
2017-10-05 13:30:00,54.35,54.37,54.32,54.37,129643.0,44.1512,44.1674,44.1268,44.1674,129643.0
2017-10-05 13:40:00,54.37,54.38,54.35,54.37,120915.0,44.1674,44.1756,44.1512,44.1674,120915.0
2017-10-05 13:50:00,54.37,54.38,54.36,54.36,124801.0,44.1674,44.1756,44.1593,44.1593,124801.0
2017-10-05 14:00:00,54.36,54.36,54.32,54.34,117316.0,44.1593,44.1593,44.1268,44.1431,117316.0
2017-10-05 14:10:00,54.35,54.36,54.34,54.35,122412.0,44.1512,44.1593,44.1431,44.1512,122412.0
2017-10-05 14:20:00,54.35,54.36,54.34,54.35,245861.0,44.1512,44.1593,44.1431,44.1512,245861.0
2017-10-05 14:30:00,54.34,54.35,54.32,54.34,158362.0,44.1431,44.1512,44.1268,44.1431,158362.0
2017-10-05 14:40:00,54.34,54.37,54.33,54.35,139222.0,44.1431,44.1674,44.1349,44.1512,139222.0
2017-10-05 14:50:00,54.35,54.35,54.33,54.33,191120.0,44.1512,44.1512,44.1349,44.1349,191120.0
2017-10-05 15:00:00,54.33,54.38,54.33,54.38,111081.0,44.1349,44.1756,44.1349,44.1756,111081.0
2017-10-05 15:10:00,54.37,54.38,54.36,54.36,96056.0,44.1674,44.1756,44.1593,44.1593,96056.0
2017-10-05 15:20:00,54.37,54.39,54.35,54.36,185630.0,44.1674,44.1837,44.1512,44.1593,185630.0
2017-10-05 15:30:00,54.36,54.37,54.29,54.32,566882.0,44.1593,44.1674,44.1024,44.1268,566882.0
2017-10-05 15:40:00,54.32,54.36,54.3,54.31,966512.0,44.1268,44.1593,44.1106,44.1187,966512.0
2017-10-05 15:50:00,54.3,54.35,54.28,54.35,2035811.0,44.1106,44.1512,44.0943,44.1512,2035811.0
2017-10-06 09:30:00,54.08,54.14,54.05,54.11,256231.0,43.9319,43.9806,43.9075,43.9562,256231.0
2017-10-06 09:40:00,54.11,54.11,54.04,54.11,244743.0,43.9562,43.9562,43.8994,43.9562,244743.0
2017-10-06 09:50:00,54.11,54.12,54.04,54.06,171795.0,43.9562,43.9643,43.8994,43.9156,171795.0
2017-10-06 10:00:00,54.07,54.07,53.97,53.98,124868.0,43.9237,43.9237,43.8425,43.8506,124868.0
2017-10-06 10:10:00,53.97,54.01,53.97,54.0,151089.0,43.8425,43.875,43.8425,43.8669,151089.0
2017-10-06 10:20:00,54.0,54.02,53.99,54.01,123787.0,43.8669,43.8831,43.8587,43.875,123787.0
2017-10-06 10:30:00,54.01,54.01,53.95,53.96,125232.0,43.875,43.875,43.8262,43.8344,125232.0
2017-10-06 10:40:00,53.96,53.98,53.93,53.94,68386.0,43.8344,43.8506,43.81,43.8181,68386.0
2017-10-06 10:50:00,53.94,53.98,53.93,53.98,167012.0,43.8181,43.8506,43.81,43.8506,167012.0
2017-10-06 11:00:00,53.98,53.98,53.94,53.94,46654.0,43.8506,43.8506,43.8181,43.8181,46654.0
2017-10-06 11:10:00,53.95,53.96,53.9,53.91,149564.0,43.8262,43.8344,43.7856,43.7938,149564.0
2017-10-06 11:20:00,53.9,53.94,53.89,53.94,72927.0,43.7856,43.8181,43.7775,43.8181,72927.0
2017-10-06 11:30:00,53.93,53.95,53.91,53.91,86263.0,43.81,43.8262,43.7938,43.7938,86263.0
2017-10-06 11:40:00,53.91,53.92,53.89,53.91,374624.0,43.7938,43.8019,43.7775,43.7938,374624.0
2017-10-06 11:50:00,53.92,53.94,53.92,53.92,46779.0,43.8019,43.8181,43.8019,43.8019,46779.0
2017-10-06 12:00:00,53.92,53.97,53.92,53.97,61544.0,43.8019,43.8425,43.8019,43.8425,61544.0
2017-10-06 12:10:00,53.96,53.96,53.91,53.93,39497.0,43.8344,43.8344,43.7938,43.81,39497.0
2017-10-06 12:20:00,53.93,53.93,53.89,53.92,45156.0,43.81,43.81,43.7775,43.8019,45156.0
2017-10-06 12:30:00,53.92,53.93,53.9,53.93,31574.0,43.8019,43.81,43.7856,43.81,31574.0
2017-10-06 12:40:00,53.93,53.94,53.91,53.92,232244.0,43.81,43.8181,43.7938,43.8019,232244.0
2017-10-06 12:50:00,53.92,53.93,53.91,53.93,183521.0,43.8019,43.81,43.7938,43.81,183521.0
2017-10-06 13:00:00,53.93,53.94,53.91,53.92,117997.0,43.81,43.8181,43.7938,43.8019,117997.0
2017-10-06 13:10:00,53.92,53.94,53.91,53.93,39864.0,43.8019,43.8181,43.7938,43.81,39864.0
2017-10-06 13:20:00,53.94,53.95,53.9,53.91,150218.0,43.8181,43.8262,43.7856,43.7938,150218.0
2017-10-06 13:30:00,53.91,53.92,53.89,53.9,75150.0,43.7938,43.8019,43.7775,43.7856,75150.0
2017-10-06 13:40:00,53.9,53.91,53.86,53.87,129527.0,43.7856,43.7938,43.7531,43.7613,129527.0
2017-10-06 13:50:00,53.87,53.89,53.86,53.88,103206.0,43.7613,43.7775,43.7531,43.7694,103206.0
2017-10-06 14:00:00,53.88,53.9,53.88,53.89,86808.0,43.7694,43.7856,43.7694,43.7775,86808.0
2017-10-06 14:10:00,53.9,53.9,53.86,53.88,89817.0,43.7856,43.7856,43.7531,43.7694,89817.0
2017-10-06 14:20:00,53.88,53.88,53.85,53.87,64588.0,43.7694,43.7694,43.745,43.7613,64588.0
2017-10-06 14:30:00,53.86,53.86,53.76,53.81,294703.0,43.7531,43.7531,43.6719,43.7125,294703.0
2017-10-06 14:40:00,53.82,53.82,53.77,53.8,123245.0,43.7206,43.7206,43.68,43.7044,123245.0
2017-10-06 14:50:00,53.8,53.8,53.75,53.79,100268.0,43.7044,43.7044,43.6638,43.6963,100268.0
2017-10-06 15:00:00,53.79,53.8,53.75,53.76,128863.0,43.6963,43.7044,43.6638,43.6719,128863.0
2017-10-06 15:10:00,53.75,53.81,53.74,53.81,196882.0,43.6638,43.7125,43.6557,43.7125,196882.0
2017-10-06 15:20:00,53.8,53.83,53.8,53.83,355697.0,43.7044,43.7288,43.7044,43.7288,355697.0
2017-10-06 15:30:00,53.83,53.83,53.78,53.78,424251.0,43.7288,43.7288,43.6881,43.6881,424251.0
2017-10-06 15:40:00,53.78,53.83,53.78,53.79,584465.0,43.6881,43.7288,43.6881,43.6963,584465.0
2017-10-06 15:50:00,53.8,53.84,53.75,53.83,1211323.0,43.7044,43.7369,43.6638,43.7288,1211323.0
2017-10-09 09:30:00,53.88,53.96,53.85,53.86,226373.0,43.7694,43.8344,43.745,43.7531,226373.0
2017-10-09 09:40:00,53.85,53.85,53.75,53.78,123393.0,43.745,43.745,43.6638,43.6881,123393.0
2017-10-09 09:50:00,53.78,53.83,53.76,53.76,91038.0,43.6881,43.7288,43.6719,43.6719,91038.0
2017-10-09 10:00:00,53.75,53.75,53.69,53.71,210993.0,43.6638,43.6638,43.615,43.6313,210993.0
2017-10-09 10:10:00,53.71,53.77,53.71,53.75,139044.0,43.6313,43.68,43.6313,43.6638,139044.0
2017-10-09 10:20:00,53.75,53.76,53.71,53.74,107561.0,43.6638,43.6719,43.6313,43.6557,107561.0
2017-10-09 10:30:00,53.74,53.81,53.72,53.81,91140.0,43.6557,43.7125,43.6394,43.7125,91140.0
2017-10-09 10:40:00,53.8,53.82,53.77,53.78,90230.0,43.7044,43.7206,43.68,43.6881,90230.0
2017-10-09 10:50:00,53.78,53.84,53.77,53.83,57259.0,43.6881,43.7369,43.68,43.7288,57259.0
2017-10-09 11:00:00,53.83,53.83,53.78,53.79,41963.0,43.7288,43.7288,43.6881,43.6963,41963.0
2017-10-09 11:10:00,53.79,53.82,53.78,53.81,55808.0,43.6963,43.7206,43.6881,43.7125,55808.0
2017-10-09 11:20:00,53.81,53.89,53.81,53.87,101424.0,43.7125,43.7775,43.7125,43.7613,101424.0
2017-10-09 11:30:00,53.88,53.88,53.84,53.86,162292.0,43.7694,43.7694,43.7369,43.7531,162292.0
2017-10-09 11:40:00,53.86,53.87,53.82,53.85,110881.0,43.7531,43.7613,43.7206,43.745,110881.0
2017-10-09 11:50:00,53.85,53.88,53.83,53.85,54547.0,43.745,43.7694,43.7288,43.745,54547.0
2017-10-09 12:00:00,53.85,53.87,53.81,53.83,241367.0,43.745,43.7613,43.7125,43.7288,241367.0
2017-10-09 12:10:00,53.82,53.83,53.81,53.83,45732.0,43.7206,43.7288,43.7125,43.7288,45732.0
2017-10-09 12:20:00,53.83,53.85,53.81,53.85,44047.0,43.7288,43.745,43.7125,43.745,44047.0
2017-10-09 12:30:00,53.84,53.85,53.83,53.83,33645.0,43.7369,43.745,43.7288,43.7288,33645.0
2017-10-09 12:40:00,53.84,53.88,53.83,53.86,58069.0,43.7369,43.7694,43.7288,43.7531,58069.0
2017-10-09 12:50:00,53.86,53.86,53.83,53.83,54622.0,43.7531,43.7531,43.7288,43.7288,54622.0
2017-10-09 13:00:00,53.83,53.85,53.82,53.82,57482.0,43.7288,43.745,43.7206,43.7206,57482.0
2017-10-09 13:10:00,53.82,53.84,53.81,53.82,66265.0,43.7206,43.7369,43.7125,43.7206,66265.0
2017-10-09 13:20:00,53.82,53.86,53.82,53.84,113838.0,43.7206,43.7531,43.7206,43.7369,113838.0
2017-10-09 13:30:00,53.84,53.87,53.83,53.84,121453.0,43.7369,43.7613,43.7288,43.7369,121453.0
2017-10-09 13:40:00,53.84,53.87,53.83,53.87,83430.0,43.7369,43.7613,43.7288,43.7613,83430.0
2017-10-09 13:50:00,53.87,53.87,53.85,53.86,118771.0,43.7613,43.7613,43.745,43.7531,118771.0
2017-10-09 14:00:00,53.86,53.89,53.85,53.88,43544.0,43.7531,43.7775,43.745,43.7694,43544.0
2017-10-09 14:10:00,53.88,53.89,53.81,53.81,241895.0,43.7694,43.7775,43.7125,43.7125,241895.0
2017-10-09 14:20:00,53.81,53.82,53.77,53.79,713909.0,43.7125,43.7206,43.68,43.6963,713909.0
2017-10-09 14:30:00,53.79,53.79,53.73,53.76,729029.0,43.6963,43.6963,43.6475,43.6719,729029.0
2017-10-09 14:40:00,53.76,53.77,53.75,53.76,425356.0,43.6719,43.68,43.6638,43.6719,425356.0
2017-10-09 14:50:00,53.75,53.78,53.75,53.76,264508.0,43.6638,43.6881,43.6638,43.6719,264508.0
2017-10-09 15:00:00,53.75,53.76,53.69,53.7,412316.0,43.6638,43.6719,43.615,43.6232,412316.0
2017-10-09 15:10:00,53.7,53.71,53.68,53.7,235724.0,43.6232,43.6313,43.6069,43.6232,235724.0
2017-10-09 15:20:00,53.7,53.7,53.67,53.68,250739.0,43.6232,43.6232,43.5988,43.6069,250739.0
2017-10-09 15:30:00,53.68,53.68,53.63,53.65,589428.0,43.6069,43.6069,43.5663,43.5825,589428.0
2017-10-09 15:40:00,53.65,53.66,53.56,53.57,583991.0,43.5825,43.5907,43.5094,43.5176,583991.0
2017-10-09 15:50:00,53.57,53.65,53.56,53.65,2729219.0,43.5176,43.5825,43.5094,43.5825,2729219.0
2017-10-10 09:30:00,53.88,54.07,53.85,54.06,340083.0,43.7694,43.9237,43.745,43.9156,340083.0
2017-10-10 09:40:00,54.05,54.22,54.05,54.22,784575.0,43.9075,44.0456,43.9075,44.0456,784575.0
2017-10-10 09:50:00,54.22,54.27,54.2,54.23,390631.0,44.0456,44.0862,44.0293,44.0537,390631.0
2017-10-10 10:00:00,54.23,54.23,54.16,54.17,341683.0,44.0537,44.0537,43.9968,44.005,341683.0
2017-10-10 10:10:00,54.17,54.18,54.13,54.14,278696.0,44.005,44.0131,43.9725,43.9806,278696.0
2017-10-10 10:20:00,54.13,54.17,54.11,54.14,287541.0,43.9725,44.005,43.9562,43.9806,287541.0
2017-10-10 10:30:00,54.14,54.15,53.82,53.95,1038891.0,43.9806,43.9887,43.7206,43.8262,1038891.0
2017-10-10 10:40:00,53.94,54.01,53.88,53.96,240857.0,43.8181,43.875,43.7694,43.8344,240857.0
2017-10-10 10:50:00,53.96,53.98,53.9,53.94,82952.0,43.8344,43.8506,43.7856,43.8181,82952.0
2017-10-10 11:00:00,53.93,53.94,53.89,53.93,86019.0,43.81,43.8181,43.7775,43.81,86019.0
2017-10-10 11:10:00,53.93,53.96,53.92,53.92,96657.0,43.81,43.8344,43.8019,43.8019,96657.0
2017-10-10 11:20:00,53.93,53.94,53.9,53.92,84734.0,43.81,43.8181,43.7856,43.8019,84734.0
2017-10-10 11:30:00,53.93,53.94,53.89,53.9,84312.0,43.81,43.8181,43.7775,43.7856,84312.0
2017-10-10 11:40:00,53.89,53.94,53.89,53.93,44475.0,43.7775,43.8181,43.7775,43.81,44475.0
2017-10-10 11:50:00,53.94,53.96,53.93,53.93,44091.0,43.8181,43.8344,43.81,43.81,44091.0
2017-10-10 12:00:00,53.94,53.97,53.91,53.96,47512.0,43.8181,43.8425,43.7938,43.8344,47512.0
2017-10-10 12:10:00,53.96,53.98,53.94,53.97,69809.0,43.8344,43.8506,43.8181,43.8425,69809.0
2017-10-10 12:20:00,53.96,54.06,53.96,54.04,121290.0,43.8344,43.9156,43.8344,43.8994,121290.0
2017-10-10 12:30:00,54.05,54.05,54.02,54.02,119380.0,43.9075,43.9075,43.8831,43.8831,119380.0
2017-10-10 12:40:00,54.03,54.04,54.02,54.02,112669.0,43.8912,43.8994,43.8831,43.8831,112669.0
2017-10-10 12:50:00,54.02,54.04,54.01,54.03,89640.0,43.8831,43.8994,43.875,43.8912,89640.0
2017-10-10 13:00:00,54.04,54.05,54.01,54.04,161959.0,43.8994,43.9075,43.875,43.8994,161959.0
2017-10-10 13:10:00,54.05,54.08,54.03,54.04,168315.0,43.9075,43.9319,43.8912,43.8994,168315.0
2017-10-10 13:20:00,54.04,54.07,54.02,54.02,149727.0,43.8994,43.9237,43.8831,43.8831,149727.0
2017-10-10 13:30:00,54.03,54.06,54.02,54.06,58995.0,43.8912,43.9156,43.8831,43.9156,58995.0
2017-10-10 13:40:00,54.06,54.09,54.05,54.09,651024.0,43.9156,43.94,43.9075,43.94,651024.0
2017-10-10 13:50:00,54.09,54.1,54.05,54.05,268741.0,43.94,43.9481,43.9075,43.9075,268741.0
2017-10-10 14:00:00,54.05,54.06,54.0,54.01,158752.0,43.9075,43.9156,43.8669,43.875,158752.0
2017-10-10 14:10:00,54.01,54.03,54.0,54.02,79945.0,43.875,43.8912,43.8669,43.8831,79945.0
2017-10-10 14:20:00,54.02,54.04,54.01,54.02,97441.0,43.8831,43.8994,43.875,43.8831,97441.0
2017-10-10 14:30:00,54.02,54.05,54.02,54.05,159985.0,43.8831,43.9075,43.8831,43.9075,159985.0
2017-10-10 14:40:00,54.05,54.07,54.04,54.07,100365.0,43.9075,43.9237,43.8994,43.9237,100365.0
2017-10-10 14:50:00,54.06,54.09,54.06,54.08,306423.0,43.9156,43.94,43.9156,43.9319,306423.0
2017-10-10 15:00:00,54.08,54.09,54.07,54.07,80045.0,43.9319,43.94,43.9237,43.9237,80045.0
2017-10-10 15:10:00,54.08,54.1,54.07,54.1,103161.0,43.9319,43.9481,43.9237,43.9481,103161.0
2017-10-10 15:20:00,54.09,54.13,54.09,54.11,316019.0,43.94,43.9725,43.94,43.9562,316019.0
2017-10-10 15:30:00,54.11,54.13,54.1,54.12,324203.0,43.9562,43.9725,43.9481,43.9643,324203.0
2017-10-10 15:40:00,54.13,54.15,54.1,54.15,383578.0,43.9725,43.9887,43.9481,43.9887,383578.0
2017-10-10 15:50:00,54.15,54.16,54.13,54.15,1016932.0,43.9887,43.9968,43.9725,43.9887,1016932.0
2017-10-11 09:30:00,54.1,54.36,54.1,54.33,522090.0,43.9481,44.1593,43.9481,44.1349,522090.0
2017-10-11 09:40:00,54.33,54.39,54.31,54.39,246479.0,44.1349,44.1837,44.1187,44.1837,246479.0
2017-10-11 09:50:00,54.39,54.39,54.28,54.31,251920.0,44.1837,44.1837,44.0943,44.1187,251920.0
2017-10-11 10:00:00,54.32,54.33,54.26,54.27,142709.0,44.1268,44.1349,44.0781,44.0862,142709.0
2017-10-11 10:10:00,54.27,54.32,54.26,54.28,122815.0,44.0862,44.1268,44.0781,44.0943,122815.0
2017-10-11 10:20:00,54.28,54.29,54.24,54.26,153232.0,44.0943,44.1024,44.0618,44.0781,153232.0
2017-10-11 10:30:00,54.26,54.34,54.25,54.33,110728.0,44.0781,44.1431,44.07,44.1349,110728.0
2017-10-11 10:40:00,54.32,54.37,54.31,54.31,231142.0,44.1268,44.1674,44.1187,44.1187,231142.0
2017-10-11 10:50:00,54.31,54.32,54.25,54.25,117233.0,44.1187,44.1268,44.07,44.07,117233.0
2017-10-11 11:00:00,54.25,54.28,54.25,54.26,438020.0,44.07,44.0943,44.07,44.0781,438020.0
2017-10-11 11:10:00,54.26,54.31,54.26,54.28,140015.0,44.0781,44.1187,44.0781,44.0943,140015.0
2017-10-11 11:20:00,54.28,54.3,54.26,54.27,101244.0,44.0943,44.1106,44.0781,44.0862,101244.0
2017-10-11 11:30:00,54.28,54.28,54.25,54.28,133271.0,44.0943,44.0943,44.07,44.0943,133271.0
2017-10-11 11:40:00,54.27,54.29,54.25,54.27,153625.0,44.0862,44.1024,44.07,44.0862,153625.0
2017-10-11 11:50:00,54.26,54.29,54.25,54.28,107973.0,44.0781,44.1024,44.07,44.0943,107973.0
2017-10-11 12:00:00,54.28,54.32,54.27,54.31,47779.0,44.0943,44.1268,44.0862,44.1187,47779.0
2017-10-11 12:10:00,54.32,54.32,54.28,54.3,81635.0,44.1268,44.1268,44.0943,44.1106,81635.0
2017-10-11 12:20:00,54.3,54.31,54.27,54.28,109054.0,44.1106,44.1187,44.0862,44.0943,109054.0
2017-10-11 12:30:00,54.28,54.32,54.28,54.32,64716.0,44.0943,44.1268,44.0943,44.1268,64716.0
2017-10-11 12:40:00,54.32,54.34,54.3,54.31,167613.0,44.1268,44.1431,44.1106,44.1187,167613.0
2017-10-11 12:50:00,54.32,54.32,54.29,54.29,46254.0,44.1268,44.1268,44.1024,44.1024,46254.0
2017-10-11 13:00:00,54.3,54.32,54.29,54.29,155523.0,44.1106,44.1268,44.1024,44.1024,155523.0
2017-10-11 13:10:00,54.3,54.3,54.27,54.28,132814.0,44.1106,44.1106,44.0862,44.0943,132814.0
2017-10-11 13:20:00,54.28,54.3,54.26,54.3,156002.0,44.0943,44.1106,44.0781,44.1106,156002.0
2017-10-11 13:30:00,54.3,54.3,54.26,54.28,96364.0,44.1106,44.1106,44.0781,44.0943,96364.0
2017-10-11 13:40:00,54.28,54.28,54.26,54.26,67041.0,44.0943,44.0943,44.0781,44.0781,67041.0
2017-10-11 13:50:00,54.26,54.29,54.24,54.25,130646.0,44.0781,44.1024,44.0618,44.07,130646.0
2017-10-11 14:00:00,54.26,54.3,54.25,54.28,202458.0,44.0781,44.1106,44.07,44.0943,202458.0
2017-10-11 14:10:00,54.28,54.29,54.25,54.26,92443.0,44.0943,44.1024,44.07,44.0781,92443.0
2017-10-11 14:20:00,54.27,54.27,54.19,54.2,531418.0,44.0862,44.0862,44.0212,44.0293,531418.0
2017-10-11 14:30:00,54.19,54.22,54.19,54.21,458570.0,44.0212,44.0456,44.0212,44.0375,458570.0
2017-10-11 14:40:00,54.21,54.22,54.2,54.21,1149123.0,44.0375,44.0456,44.0293,44.0375,1149123.0
2017-10-11 14:50:00,54.2,54.23,54.2,54.22,144323.0,44.0293,44.0537,44.0293,44.0456,144323.0
2017-10-11 15:00:00,54.21,54.25,54.21,54.24,173369.0,44.0375,44.07,44.0375,44.0618,173369.0
2017-10-11 15:10:00,54.23,54.3,54.23,54.28,583317.0,44.0537,44.1106,44.0537,44.0943,583317.0
2017-10-11 15:20:00,54.28,54.31,54.27,54.3,956222.0,44.0943,44.1187,44.0862,44.1106,956222.0
2017-10-11 15:30:00,54.3,54.3,54.28,54.29,256449.0,44.1106,44.1106,44.0943,44.1024,256449.0
2017-10-11 15:40:00,54.28,54.29,54.25,54.25,303926.0,44.0943,44.1024,44.07,44.07,303926.0
2017-10-11 15:50:00,54.26,54.27,54.24,54.24,768096.0,44.0781,44.0862,44.0618,44.0618,768096.0
2017-10-12 09:30:00,54.2,54.25,54.15,54.24,135229.0,44.0293,44.07,43.9887,44.0618,135229.0
2017-10-12 09:40:00,54.23,54.27,54.19,54.2,134664.0,44.0537,44.0862,44.0212,44.0293,134664.0
2017-10-12 09:50:00,54.19,54.23,54.17,54.23,152164.0,44.0212,44.0537,44.005,44.0537,152164.0
2017-10-12 10:00:00,54.24,54.31,54.23,54.3,86737.0,44.0618,44.1187,44.0537,44.1106,86737.0
2017-10-12 10:10:00,54.31,54.34,54.3,54.31,129849.0,44.1187,44.1431,44.1106,44.1187,129849.0
2017-10-12 10:20:00,54.32,54.37,54.32,54.37,107563.0,44.1268,44.1674,44.1268,44.1674,107563.0
2017-10-12 10:30:00,54.37,54.44,54.36,54.41,118075.0,44.1674,44.2243,44.1593,44.1999,118075.0
2017-10-12 10:40:00,54.42,54.45,54.41,54.43,106392.0,44.2081,44.2324,44.1999,44.2162,106392.0
2017-10-12 10:50:00,54.43,54.46,54.41,54.44,72963.0,44.2162,44.2405,44.1999,44.2243,72963.0
2017-10-12 11:00:00,54.44,54.46,54.42,54.45,78209.0,44.2243,44.2405,44.2081,44.2324,78209.0
2017-10-12 11:10:00,54.45,54.46,54.42,54.43,113805.0,44.2324,44.2405,44.2081,44.2162,113805.0
2017-10-12 11:20:00,54.43,54.43,54.39,54.41,91989.0,44.2162,44.2162,44.1837,44.1999,91989.0
2017-10-12 11:30:00,54.41,54.44,54.38,54.39,125322.0,44.1999,44.2243,44.1756,44.1837,125322.0
2017-10-12 11:40:00,54.39,54.42,54.36,54.38,111282.0,44.1837,44.2081,44.1593,44.1756,111282.0
2017-10-12 11:50:00,54.37,54.4,54.36,54.37,79171.0,44.1674,44.1918,44.1593,44.1674,79171.0
2017-10-12 12:00:00,54.37,54.38,54.34,54.34,64189.0,44.1674,44.1756,44.1431,44.1431,64189.0
2017-10-12 12:10:00,54.34,54.36,54.33,54.34,72893.0,44.1431,44.1593,44.1349,44.1431,72893.0
2017-10-12 12:20:00,54.35,54.35,54.32,54.34,44741.0,44.1512,44.1512,44.1268,44.1431,44741.0
2017-10-12 12:30:00,54.34,54.35,54.31,54.34,69518.0,44.1431,44.1512,44.1187,44.1431,69518.0
2017-10-12 12:40:00,54.34,54.37,54.34,54.37,109534.0,44.1431,44.1674,44.1431,44.1674,109534.0
2017-10-12 12:50:00,54.37,54.41,54.36,54.4,257224.0,44.1674,44.1999,44.1593,44.1918,257224.0
2017-10-12 13:00:00,54.4,54.44,54.4,54.41,34431.0,44.1918,44.2243,44.1918,44.1999,34431.0
2017-10-12 13:10:00,54.41,54.43,54.41,54.43,25148.0,44.1999,44.2162,44.1999,44.2162,25148.0
2017-10-12 13:20:00,54.43,54.43,54.41,54.43,64173.0,44.2162,44.2162,44.1999,44.2162,64173.0
2017-10-12 13:30:00,54.42,54.46,54.42,54.46,36228.0,44.2081,44.2405,44.2081,44.2405,36228.0
2017-10-12 13:40:00,54.46,54.46,54.41,54.41,45243.0,44.2405,44.2405,44.1999,44.1999,45243.0
2017-10-12 13:50:00,54.41,54.43,54.4,54.43,100484.0,44.1999,44.2162,44.1918,44.2162,100484.0
2017-10-12 14:00:00,54.43,54.45,54.42,54.45,48703.0,44.2162,44.2324,44.2081,44.2324,48703.0
2017-10-12 14:10:00,54.45,54.47,54.43,54.45,544738.0,44.2324,44.2487,44.2162,44.2324,544738.0
2017-10-12 14:20:00,54.45,54.46,54.43,54.45,142856.0,44.2324,44.2405,44.2162,44.2324,142856.0
2017-10-12 14:30:00,54.46,54.47,54.44,54.46,197923.0,44.2405,44.2487,44.2243,44.2405,197923.0
2017-10-12 14:40:00,54.47,54.48,54.44,54.45,250150.0,44.2487,44.2568,44.2243,44.2324,250150.0
2017-10-12 14:50:00,54.45,54.49,54.45,54.48,131433.0,44.2324,44.2649,44.2324,44.2568,131433.0
2017-10-12 15:00:00,54.48,54.51,54.48,54.5,133697.0,44.2568,44.2812,44.2568,44.273,133697.0
2017-10-12 15:10:00,54.5,54.52,54.48,54.49,115149.0,44.273,44.2893,44.2568,44.2649,115149.0
2017-10-12 15:20:00,54.48,54.51,54.48,54.49,158456.0,44.2568,44.2812,44.2568,44.2649,158456.0
2017-10-12 15:30:00,54.49,54.49,54.44,54.44,182878.0,44.2649,44.2649,44.2243,44.2243,182878.0
2017-10-12 15:40:00,54.45,54.46,54.41,54.43,335239.0,44.2324,44.2405,44.1999,44.2162,335239.0
2017-10-12 15:50:00,54.43,54.49,54.39,54.47,1315173.0,44.2162,44.2649,44.1837,44.2487,1315173.0
2017-10-13 09:30:00,54.68,54.71,54.6,54.69,362879.0,44.4193,44.4436,44.3543,44.4274,362879.0
2017-10-13 09:40:00,54.69,54.71,54.66,54.68,383952.0,44.4274,44.4436,44.403,44.4193,383952.0
2017-10-13 09:50:00,54.68,54.7,54.58,54.59,210122.0,44.4193,44.4355,44.338,44.3462,210122.0
2017-10-13 10:00:00,54.59,54.62,54.55,54.57,157604.0,44.3462,44.3705,44.3137,44.3299,157604.0
2017-10-13 10:10:00,54.57,54.67,54.57,54.65,128437.0,44.3299,44.4111,44.3299,44.3949,128437.0
2017-10-13 10:20:00,54.65,54.67,54.61,54.66,95193.0,44.3949,44.4111,44.3624,44.403,95193.0
2017-10-13 10:30:00,54.66,54.68,54.65,54.66,128902.0,44.403,44.4193,44.3949,44.403,128902.0
2017-10-13 10:40:00,54.66,54.66,54.6,54.62,150289.0,44.403,44.403,44.3543,44.3705,150289.0
2017-10-13 10:50:00,54.61,54.62,54.56,54.57,153737.0,44.3624,44.3705,44.3218,44.3299,153737.0
2017-10-13 11:00:00,54.57,54.58,54.54,54.56,289831.0,44.3299,44.338,44.3055,44.3218,289831.0
2017-10-13 11:10:00,54.55,54.58,54.55,54.57,140534.0,44.3137,44.338,44.3137,44.3299,140534.0
2017-10-13 11:20:00,54.57,54.61,54.57,54.59,95966.0,44.3299,44.3624,44.3299,44.3462,95966.0
2017-10-13 11:30:00,54.59,54.61,54.58,54.61,200909.0,44.3462,44.3624,44.338,44.3624,200909.0
2017-10-13 11:40:00,54.61,54.64,54.59,54.64,237054.0,44.3624,44.3868,44.3462,44.3868,237054.0
2017-10-13 11:50:00,54.64,54.65,54.61,54.63,321401.0,44.3868,44.3949,44.3624,44.3786,321401.0
2017-10-13 12:00:00,54.63,54.66,54.63,54.65,57607.0,44.3786,44.403,44.3786,44.3949,57607.0
2017-10-13 12:10:00,54.66,54.66,54.6,54.62,82121.0,44.403,44.403,44.3543,44.3705,82121.0
2017-10-13 12:20:00,54.62,54.64,54.62,54.63,69117.0,44.3705,44.3868,44.3705,44.3786,69117.0
2017-10-13 12:30:00,54.64,54.65,54.63,54.63,98630.0,44.3868,44.3949,44.3786,44.3786,98630.0
2017-10-13 12:40:00,54.64,54.67,54.64,54.65,87958.0,44.3868,44.4111,44.3868,44.3949,87958.0
2017-10-13 12:50:00,54.66,54.66,54.64,54.64,73153.0,44.403,44.403,44.3868,44.3868,73153.0
2017-10-13 13:00:00,54.64,54.66,54.64,54.65,81867.0,44.3868,44.403,44.3868,44.3949,81867.0
2017-10-13 13:10:00,54.65,54.66,54.63,54.63,81156.0,44.3949,44.403,44.3786,44.3786,81156.0
2017-10-13 13:20:00,54.64,54.67,54.63,54.66,134051.0,44.3868,44.4111,44.3786,44.403,134051.0
2017-10-13 13:30:00,54.66,54.67,54.65,54.67,43047.0,44.403,44.4111,44.3949,44.4111,43047.0
2017-10-13 13:40:00,54.67,54.68,54.63,54.63,136435.0,44.4111,44.4193,44.3786,44.3786,136435.0
2017-10-13 13:50:00,54.63,54.64,54.61,54.63,97675.0,44.3786,44.3868,44.3624,44.3786,97675.0
2017-10-13 14:00:00,54.63,54.63,54.59,54.59,87721.0,44.3786,44.3786,44.3462,44.3462,87721.0
2017-10-13 14:10:00,54.6,54.61,54.58,54.59,198454.0,44.3543,44.3624,44.338,44.3462,198454.0
2017-10-13 14:20:00,54.59,54.62,54.58,54.62,161110.0,44.3462,44.3705,44.338,44.3705,161110.0
2017-10-13 14:30:00,54.62,54.62,54.61,54.62,63581.0,44.3705,44.3705,44.3624,44.3705,63581.0
2017-10-13 14:40:00,54.62,54.62,54.61,54.62,95537.0,44.3705,44.3705,44.3624,44.3705,95537.0
2017-10-13 14:50:00,54.62,54.62,54.6,54.62,120034.0,44.3705,44.3705,44.3543,44.3705,120034.0
2017-10-13 15:00:00,54.62,54.65,54.61,54.65,152278.0,44.3705,44.3949,44.3624,44.3949,152278.0
2017-10-13 15:10:00,54.65,54.65,54.59,54.59,128499.0,44.3949,44.3949,44.3462,44.3462,128499.0
2017-10-13 15:20:00,54.6,54.61,54.59,54.61,109041.0,44.3543,44.3624,44.3462,44.3624,109041.0
2017-10-13 15:30:00,54.61,54.62,54.59,54.61,292229.0,44.3624,44.3705,44.3462,44.3624,292229.0
2017-10-13 15:40:00,54.61,54.61,54.56,54.57,343607.0,44.3624,44.3624,44.3218,44.3299,343607.0
2017-10-13 15:50:00,54.56,54.57,54.53,54.56,1007611.0,44.3218,44.3299,44.2974,44.3218,1007611.0
2017-10-16 09:30:00,54.51,54.61,54.51,54.58,202832.0,44.2812,44.3624,44.2812,44.338,202832.0
2017-10-16 09:40:00,54.58,54.61,54.56,54.57,279445.0,44.338,44.3624,44.3218,44.3299,279445.0
2017-10-16 09:50:00,54.56,54.6,54.54,54.59,86480.0,44.3218,44.3543,44.3055,44.3462,86480.0
2017-10-16 10:00:00,54.59,54.61,54.57,54.58,60050.0,44.3462,44.3624,44.3299,44.338,60050.0
2017-10-16 10:10:00,54.57,54.58,54.54,54.56,74034.0,44.3299,44.338,44.3055,44.3218,74034.0
2017-10-16 10:20:00,54.56,54.6,54.55,54.59,58016.0,44.3218,44.3543,44.3137,44.3462,58016.0
2017-10-16 10:30:00,54.59,54.59,54.54,54.56,57891.0,44.3462,44.3462,44.3055,44.3218,57891.0
2017-10-16 10:40:00,54.56,54.57,54.52,54.54,54591.0,44.3218,44.3299,44.2893,44.3055,54591.0
2017-10-16 10:50:00,54.53,54.57,54.53,54.56,80377.0,44.2974,44.3299,44.2974,44.3218,80377.0
2017-10-16 11:00:00,54.56,54.58,54.54,54.57,91615.0,44.3218,44.338,44.3055,44.3299,91615.0
2017-10-16 11:10:00,54.57,54.58,54.54,54.55,67095.0,44.3299,44.338,44.3055,44.3137,67095.0
2017-10-16 11:20:00,54.56,54.58,54.55,54.57,70495.0,44.3218,44.338,44.3137,44.3299,70495.0
2017-10-16 11:30:00,54.58,54.58,54.54,54.55,52902.0,44.338,44.338,44.3055,44.3137,52902.0
2017-10-16 11:40:00,54.54,54.55,54.52,54.52,41768.0,44.3055,44.3137,44.2893,44.2893,41768.0
2017-10-16 11:50:00,54.52,54.55,54.5,54.54,24745.0,44.2893,44.3137,44.273,44.3055,24745.0
2017-10-16 12:00:00,54.55,54.55,54.49,54.51,56610.0,44.3137,44.3137,44.2649,44.2812,56610.0
2017-10-16 12:10:00,54.51,54.53,54.49,54.52,58183.0,44.2812,44.2974,44.2649,44.2893,58183.0
2017-10-16 12:20:00,54.52,54.55,54.5,54.54,63688.0,44.2893,44.3137,44.273,44.3055,63688.0
2017-10-16 12:30:00,54.54,54.58,54.54,54.57,45457.0,44.3055,44.338,44.3055,44.3299,45457.0
2017-10-16 12:40:00,54.58,54.58,54.56,54.58,59743.0,44.338,44.338,44.3218,44.338,59743.0
2017-10-16 12:50:00,54.58,54.58,54.54,54.56,86717.0,44.338,44.338,44.3055,44.3218,86717.0
2017-10-16 13:00:00,54.56,54.58,54.55,54.57,33758.0,44.3218,44.338,44.3137,44.3299,33758.0
2017-10-16 13:10:00,54.57,54.6,54.56,54.59,121623.0,44.3299,44.3543,44.3218,44.3462,121623.0
2017-10-16 13:20:00,54.59,54.6,54.57,54.59,35452.0,44.3462,44.3543,44.3299,44.3462,35452.0
2017-10-16 13:30:00,54.59,54.6,54.57,54.59,44533.0,44.3462,44.3543,44.3299,44.3462,44533.0
2017-10-16 13:40:00,54.6,54.61,54.59,54.61,40612.0,44.3543,44.3624,44.3462,44.3624,40612.0
2017-10-16 13:50:00,54.61,54.62,54.59,54.59,59382.0,44.3624,44.3705,44.3462,44.3462,59382.0
2017-10-16 14:00:00,54.6,54.62,54.59,54.6,42007.0,44.3543,44.3705,44.3462,44.3543,42007.0
2017-10-16 14:10:00,54.6,54.61,54.58,54.59,85235.0,44.3543,44.3624,44.338,44.3462,85235.0
2017-10-16 14:20:00,54.59,54.61,54.59,54.61,42463.0,44.3462,44.3624,44.3462,44.3624,42463.0
2017-10-16 14:30:00,54.61,54.61,54.6,54.61,88731.0,44.3624,44.3624,44.3543,44.3624,88731.0
2017-10-16 14:40:00,54.61,54.61,54.59,54.59,60756.0,44.3624,44.3624,44.3462,44.3462,60756.0
2017-10-16 14:50:00,54.6,54.62,54.58,54.61,197068.0,44.3543,44.3705,44.338,44.3624,197068.0
2017-10-16 15:00:00,54.62,54.62,54.59,54.6,177837.0,44.3705,44.3705,44.3462,44.3543,177837.0
2017-10-16 15:10:00,54.6,54.6,54.58,54.59,58939.0,44.3543,44.3543,44.338,44.3462,58939.0
2017-10-16 15:20:00,54.59,54.6,54.57,54.57,152375.0,44.3462,44.3543,44.3299,44.3299,152375.0
2017-10-16 15:30:00,54.57,54.59,54.56,54.59,109392.0,44.3299,44.3462,44.3218,44.3462,109392.0
2017-10-16 15:40:00,54.59,54.59,54.57,54.58,119113.0,44.3462,44.3462,44.3299,44.338,119113.0
2017-10-16 15:50:00,54.59,54.6,54.57,54.58,918474.0,44.3462,44.3543,44.3299,44.338,918474.0
2017-10-17 09:30:00,54.45,54.5,54.39,54.46,381267.0,44.2324,44.273,44.1837,44.2405,381267.0
2017-10-17 09:40:00,54.47,54.5,54.44,54.47,132654.0,44.2487,44.273,44.2243,44.2487,132654.0
2017-10-17 09:50:00,54.47,54.47,54.4,54.4,128059.0,44.2487,44.2487,44.1918,44.1918,128059.0
2017-10-17 10:00:00,54.39,54.4,54.32,54.34,190549.0,44.1837,44.1918,44.1268,44.1431,190549.0
2017-10-17 10:10:00,54.33,54.36,54.32,54.34,88738.0,44.1349,44.1593,44.1268,44.1431,88738.0
2017-10-17 10:20:00,54.34,54.34,54.3,54.3,120243.0,44.1431,44.1431,44.1106,44.1106,120243.0
2017-10-17 10:30:00,54.3,54.31,54.27,54.29,130944.0,44.1106,44.1187,44.0862,44.1024,130944.0
2017-10-17 10:40:00,54.29,54.34,54.28,54.32,124692.0,44.1024,44.1431,44.0943,44.1268,124692.0
2017-10-17 10:50:00,54.32,54.34,54.3,54.31,64317.0,44.1268,44.1431,44.1106,44.1187,64317.0
2017-10-17 11:00:00,54.31,54.38,54.29,54.38,93372.0,44.1187,44.1756,44.1024,44.1756,93372.0
2017-10-17 11:10:00,54.38,54.42,54.38,54.4,177043.0,44.1756,44.2081,44.1756,44.1918,177043.0
2017-10-17 11:20:00,54.4,54.43,54.4,54.42,194472.0,44.1918,44.2162,44.1918,44.2081,194472.0
2017-10-17 11:30:00,54.41,54.41,54.37,54.38,62915.0,44.1999,44.1999,44.1674,44.1756,62915.0
2017-10-17 11:40:00,54.38,54.39,54.37,54.38,39581.0,44.1756,44.1837,44.1674,44.1756,39581.0
2017-10-17 11:50:00,54.38,54.39,54.34,54.34,184440.0,44.1756,44.1837,44.1431,44.1431,184440.0
2017-10-17 12:00:00,54.34,54.36,54.33,54.35,37942.0,44.1431,44.1593,44.1349,44.1512,37942.0
2017-10-17 12:10:00,54.35,54.36,54.34,54.35,44233.0,44.1512,44.1593,44.1431,44.1512,44233.0
2017-10-17 12:20:00,54.35,54.36,54.34,54.36,49835.0,44.1512,44.1593,44.1431,44.1593,49835.0
2017-10-17 12:30:00,54.36,54.37,54.35,54.36,25268.0,44.1593,44.1674,44.1512,44.1593,25268.0
2017-10-17 12:40:00,54.36,54.37,54.33,54.34,36417.0,44.1593,44.1674,44.1349,44.1431,36417.0
2017-10-17 12:50:00,54.34,54.34,54.31,54.33,122903.0,44.1431,44.1431,44.1187,44.1349,122903.0
2017-10-17 13:00:00,54.32,54.33,54.28,54.28,47611.0,44.1268,44.1349,44.0943,44.0943,47611.0
2017-10-17 13:10:00,54.29,54.31,54.28,54.29,23495.0,44.1024,44.1187,44.0943,44.1024,23495.0
2017-10-17 13:20:00,54.29,54.29,54.25,54.25,21503.0,44.1024,44.1024,44.07,44.07,21503.0
2017-10-17 13:30:00,54.25,54.26,54.23,54.24,73384.0,44.07,44.0781,44.0537,44.0618,73384.0
2017-10-17 13:40:00,54.24,54.26,54.23,54.26,37051.0,44.0618,44.0781,44.0537,44.0781,37051.0
2017-10-17 13:50:00,54.26,54.28,54.25,54.27,37845.0,44.0781,44.0943,44.07,44.0862,37845.0
2017-10-17 14:00:00,54.27,54.28,54.23,54.23,241512.0,44.0862,44.0943,44.0537,44.0537,241512.0
2017-10-17 14:10:00,54.23,54.27,54.22,54.27,103762.0,44.0537,44.0862,44.0456,44.0862,103762.0
2017-10-17 14:20:00,54.26,54.27,54.24,54.25,93156.0,44.0781,44.0862,44.0618,44.07,93156.0
2017-10-17 14:30:00,54.25,54.3,54.25,54.3,184192.0,44.07,44.1106,44.07,44.1106,184192.0
2017-10-17 14:40:00,54.29,54.31,54.28,54.3,63944.0,44.1024,44.1187,44.0943,44.1106,63944.0
2017-10-17 14:50:00,54.3,54.33,54.3,54.32,49043.0,44.1106,44.1349,44.1106,44.1268,49043.0
2017-10-17 15:00:00,54.31,54.32,54.3,54.31,59605.0,44.1187,44.1268,44.1106,44.1187,59605.0
2017-10-17 15:10:00,54.32,54.33,54.3,54.31,59125.0,44.1268,44.1349,44.1106,44.1187,59125.0
2017-10-17 15:20:00,54.31,54.35,54.31,54.35,190927.0,44.1187,44.1512,44.1187,44.1512,190927.0
2017-10-17 15:30:00,54.35,54.38,54.34,54.37,121437.0,44.1512,44.1756,44.1431,44.1674,121437.0
2017-10-17 15:40:00,54.37,54.37,54.34,54.36,668888.0,44.1674,44.1674,44.1431,44.1593,668888.0
2017-10-17 15:50:00,54.36,54.39,54.36,54.38,1076470.0,44.1593,44.1837,44.1593,44.1756,1076470.0
2017-10-18 09:30:00,54.33,54.37,54.21,54.21,299954.0,44.1349,44.1674,44.0375,44.0375,299954.0
2017-10-18 09:40:00,54.21,54.22,54.16,54.2,108837.0,44.0375,44.0456,43.9968,44.0293,108837.0
2017-10-18 09:50:00,54.2,54.23,54.18,54.19,57904.0,44.0293,44.0537,44.0131,44.0212,57904.0
2017-10-18 10:00:00,54.19,54.22,54.17,54.2,147003.0,44.0212,44.0456,44.005,44.0293,147003.0
2017-10-18 10:10:00,54.21,54.23,54.2,54.22,70148.0,44.0375,44.0537,44.0293,44.0456,70148.0
2017-10-18 10:20:00,54.22,54.22,54.17,54.17,76384.0,44.0456,44.0456,44.005,44.005,76384.0
2017-10-18 10:30:00,54.16,54.24,54.15,54.23,357423.0,43.9968,44.0618,43.9887,44.0537,357423.0
2017-10-18 10:40:00,54.22,54.27,54.21,54.25,460494.0,44.0456,44.0862,44.0375,44.07,460494.0
2017-10-18 10:50:00,54.26,54.28,54.25,54.27,62761.0,44.0781,44.0943,44.07,44.0862,62761.0
2017-10-18 11:00:00,54.27,54.28,54.23,54.25,76157.0,44.0862,44.0943,44.0537,44.07,76157.0
2017-10-18 11:10:00,54.25,54.29,54.24,54.28,142946.0,44.07,44.1024,44.0618,44.0943,142946.0
2017-10-18 11:20:00,54.28,54.31,54.27,54.3,73330.0,44.0943,44.1187,44.0862,44.1106,73330.0
2017-10-18 11:30:00,54.3,54.31,54.27,54.3,43647.0,44.1106,44.1187,44.0862,44.1106,43647.0
2017-10-18 11:40:00,54.3,54.32,54.29,54.31,34810.0,44.1106,44.1268,44.1024,44.1187,34810.0
2017-10-18 11:50:00,54.31,54.31,54.28,54.28,25641.0,44.1187,44.1187,44.0943,44.0943,25641.0
2017-10-18 12:00:00,54.28,54.28,54.25,54.27,33096.0,44.0943,44.0943,44.07,44.0862,33096.0
2017-10-18 12:10:00,54.27,54.29,54.26,54.28,29118.0,44.0862,44.1024,44.0781,44.0943,29118.0
2017-10-18 12:20:00,54.29,54.32,54.28,54.31,36563.0,44.1024,44.1268,44.0943,44.1187,36563.0
2017-10-18 12:30:00,54.31,54.35,54.3,54.34,92809.0,44.1187,44.1512,44.1106,44.1431,92809.0
2017-10-18 12:40:00,54.34,54.35,54.33,54.34,45663.0,44.1431,44.1512,44.1349,44.1431,45663.0
2017-10-18 12:50:00,54.34,54.34,54.31,54.31,41975.0,44.1431,44.1431,44.1187,44.1187,41975.0
2017-10-18 13:00:00,54.31,54.33,54.3,54.31,18279.0,44.1187,44.1349,44.1106,44.1187,18279.0
2017-10-18 13:10:00,54.31,54.32,54.29,54.31,34673.0,44.1187,44.1268,44.1024,44.1187,34673.0
2017-10-18 13:20:00,54.31,54.35,54.31,54.35,54588.0,44.1187,44.1512,44.1187,44.1512,54588.0
2017-10-18 13:30:00,54.35,54.36,54.33,54.34,93881.0,44.1512,44.1593,44.1349,44.1431,93881.0
2017-10-18 13:40:00,54.35,54.36,54.33,54.35,42522.0,44.1512,44.1593,44.1349,44.1512,42522.0
2017-10-18 13:50:00,54.35,54.35,54.32,54.32,39181.0,44.1512,44.1512,44.1268,44.1268,39181.0
2017-10-18 14:00:00,54.32,54.35,54.32,54.33,106543.0,44.1268,44.1512,44.1268,44.1349,106543.0
2017-10-18 14:10:00,54.33,54.36,54.33,54.34,58749.0,44.1349,44.1593,44.1349,44.1431,58749.0
2017-10-18 14:20:00,54.33,54.37,54.33,54.36,34098.0,44.1349,44.1674,44.1349,44.1593,34098.0
2017-10-18 14:30:00,54.36,54.37,54.35,54.36,28568.0,44.1593,44.1674,44.1512,44.1593,28568.0
2017-10-18 14:40:00,54.36,54.37,54.34,54.35,23017.0,44.1593,44.1674,44.1431,44.1512,23017.0
2017-10-18 14:50:00,54.36,54.37,54.35,54.37,41199.0,44.1593,44.1674,44.1512,44.1674,41199.0
2017-10-18 15:00:00,54.36,54.39,54.36,54.38,84740.0,44.1593,44.1837,44.1593,44.1756,84740.0
2017-10-18 15:10:00,54.38,54.41,54.37,54.4,77084.0,44.1756,44.1999,44.1674,44.1918,77084.0
2017-10-18 15:20:00,54.39,54.4,54.38,54.38,85056.0,44.1837,44.1918,44.1756,44.1756,85056.0
2017-10-18 15:30:00,54.38,54.4,54.37,54.39,181941.0,44.1756,44.1918,44.1674,44.1837,181941.0
2017-10-18 15:40:00,54.39,54.4,54.34,54.35,202270.0,44.1837,44.1918,44.1431,44.1512,202270.0
2017-10-18 15:50:00,54.34,54.35,54.3,54.31,803175.0,44.1431,44.1512,44.1106,44.1187,803175.0
2017-10-19 09:30:00,54.07,54.08,53.98,54.01,533678.0,43.9237,43.9319,43.8506,43.875,533678.0
2017-10-19 09:40:00,54.02,54.08,53.99,54.01,501889.0,43.8831,43.9319,43.8587,43.875,501889.0
2017-10-19 09:50:00,54.01,54.03,53.88,53.88,670589.0,43.875,43.8912,43.7694,43.7694,670589.0
2017-10-19 10:00:00,53.88,53.92,53.85,53.91,290808.0,43.7694,43.8019,43.745,43.7938,290808.0
2017-10-19 10:10:00,53.91,53.94,53.88,53.93,502138.0,43.7938,43.8181,43.7694,43.81,502138.0
2017-10-19 10:20:00,53.94,54.04,53.93,54.04,316065.0,43.8181,43.8994,43.81,43.8994,316065.0
2017-10-19 10:30:00,54.05,54.08,53.99,54.04,349672.0,43.9075,43.9319,43.8587,43.8994,349672.0
2017-10-19 10:40:00,54.04,54.04,53.96,54.0,287142.0,43.8994,43.8994,43.8344,43.8669,287142.0
2017-10-19 10:50:00,54.01,54.05,53.99,54.01,196883.0,43.875,43.9075,43.8587,43.875,196883.0
2017-10-19 11:00:00,54.01,54.02,53.95,53.97,223072.0,43.875,43.8831,43.8262,43.8425,223072.0
2017-10-19 11:10:00,53.97,54.02,53.96,54.02,75452.0,43.8425,43.8831,43.8344,43.8831,75452.0
2017-10-19 11:20:00,54.02,54.05,54.0,54.02,90316.0,43.8831,43.9075,43.8669,43.8831,90316.0
2017-10-19 11:30:00,54.02,54.02,53.97,54.02,130239.0,43.8831,43.8831,43.8425,43.8831,130239.0
2017-10-19 11:40:00,54.02,54.03,54.0,54.02,47538.0,43.8831,43.8912,43.8669,43.8831,47538.0
2017-10-19 11:50:00,54.02,54.06,54.01,54.05,121101.0,43.8831,43.9156,43.875,43.9075,121101.0
2017-10-19 12:00:00,54.05,54.06,54.02,54.06,72336.0,43.9075,43.9156,43.8831,43.9156,72336.0
2017-10-19 12:10:00,54.05,54.08,54.05,54.06,91479.0,43.9075,43.9319,43.9075,43.9156,91479.0
2017-10-19 12:20:00,54.06,54.11,54.05,54.11,79593.0,43.9156,43.9562,43.9075,43.9562,79593.0
2017-10-19 12:30:00,54.11,54.12,54.05,54.05,30675.0,43.9562,43.9643,43.9075,43.9075,30675.0
2017-10-19 12:40:00,54.04,54.09,54.04,54.07,184344.0,43.8994,43.94,43.8994,43.9237,184344.0
2017-10-19 12:50:00,54.07,54.08,54.01,54.02,43186.0,43.9237,43.9319,43.875,43.8831,43186.0
2017-10-19 13:00:00,54.02,54.04,54.0,54.03,57037.0,43.8831,43.8994,43.8669,43.8912,57037.0
2017-10-19 13:10:00,54.04,54.04,54.01,54.03,120144.0,43.8994,43.8994,43.875,43.8912,120144.0
2017-10-19 13:20:00,54.03,54.06,54.01,54.05,239362.0,43.8912,43.9156,43.875,43.9075,239362.0
2017-10-19 13:30:00,54.04,54.06,53.99,53.99,75970.0,43.8994,43.9156,43.8587,43.8587,75970.0
2017-10-19 13:40:00,53.99,54.03,53.98,54.0,38610.0,43.8587,43.8912,43.8506,43.8669,38610.0
2017-10-19 13:50:00,54.0,54.01,53.96,53.96,50938.0,43.8669,43.875,43.8344,43.8344,50938.0
2017-10-19 14:00:00,53.96,53.96,53.9,53.91,52228.0,43.8344,43.8344,43.7856,43.7938,52228.0
2017-10-19 14:10:00,53.9,53.92,53.89,53.91,188446.0,43.7856,43.8019,43.7775,43.7938,188446.0
2017-10-19 14:20:00,53.91,53.93,53.9,53.93,31752.0,43.7938,43.81,43.7856,43.81,31752.0
2017-10-19 14:30:00,53.92,53.95,53.92,53.95,43278.0,43.8019,43.8262,43.8019,43.8262,43278.0
2017-10-19 14:40:00,53.95,53.98,53.94,53.96,58181.0,43.8262,43.8506,43.8181,43.8344,58181.0
2017-10-19 14:50:00,53.95,53.98,53.95,53.96,114853.0,43.8262,43.8506,43.8262,43.8344,114853.0
2017-10-19 15:00:00,53.96,53.98,53.96,53.97,66662.0,43.8344,43.8506,43.8344,43.8425,66662.0
2017-10-19 15:10:00,53.97,54.0,53.97,54.0,37761.0,43.8425,43.8669,43.8425,43.8669,37761.0
2017-10-19 15:20:00,54.0,54.02,53.99,53.99,497404.0,43.8669,43.8831,43.8587,43.8587,497404.0
2017-10-19 15:30:00,53.99,54.01,53.98,53.98,171499.0,43.8587,43.875,43.8506,43.8506,171499.0
2017-10-19 15:40:00,53.99,54.0,53.97,53.98,285130.0,43.8587,43.8669,43.8425,43.8506,285130.0
2017-10-19 15:50:00,53.98,54.03,53.98,54.03,1004847.0,43.8506,43.8912,43.8506,43.8912,1004847.0
2017-10-20 09:30:00,53.93,53.96,53.73,53.79,634294.0,43.81,43.8344,43.6475,43.6963,634294.0
2017-10-20 09:40:00,53.79,53.84,53.75,53.82,421745.0,43.6963,43.7369,43.6638,43.7206,421745.0
2017-10-20 09:50:00,53.82,53.84,53.77,53.78,200916.0,43.7206,43.7369,43.68,43.6881,200916.0
2017-10-20 10:00:00,53.78,53.89,53.77,53.8,742376.0,43.6881,43.7775,43.68,43.7044,742376.0
2017-10-20 10:10:00,53.81,53.91,53.8,53.9,576858.0,43.7125,43.7938,43.7044,43.7856,576858.0
2017-10-20 10:20:00,53.91,53.93,53.84,53.84,266872.0,43.7938,43.81,43.7369,43.7369,266872.0
2017-10-20 10:30:00,53.85,53.87,53.84,53.85,112395.0,43.745,43.7613,43.7369,43.745,112395.0
2017-10-20 10:40:00,53.85,53.85,53.78,53.79,142202.0,43.745,43.745,43.6881,43.6963,142202.0
2017-10-20 10:50:00,53.79,53.8,53.77,53.78,158227.0,43.6963,43.7044,43.68,43.6881,158227.0
2017-10-20 11:00:00,53.78,53.81,53.77,53.8,83655.0,43.6881,43.7125,43.68,43.7044,83655.0
2017-10-20 11:10:00,53.8,53.81,53.79,53.8,44397.0,43.7044,43.7125,43.6963,43.7044,44397.0
2017-10-20 11:20:00,53.8,53.81,53.77,53.77,323886.0,43.7044,43.7125,43.68,43.68,323886.0
2017-10-20 11:30:00,53.77,53.8,53.76,53.78,85786.0,43.68,43.7044,43.6719,43.6881,85786.0
2017-10-20 11:40:00,53.78,53.79,53.75,53.76,170871.0,43.6881,43.6963,43.6638,43.6719,170871.0
2017-10-20 11:50:00,53.77,53.79,53.75,53.79,150359.0,43.68,43.6963,43.6638,43.6963,150359.0
2017-10-20 12:00:00,53.8,53.8,53.73,53.75,196702.0,43.7044,43.7044,43.6475,43.6638,196702.0
2017-10-20 12:10:00,53.77,53.8,53.75,53.76,82572.0,43.68,43.7044,43.6638,43.6719,82572.0
2017-10-20 12:20:00,53.77,53.8,53.76,53.78,184732.0,43.68,43.7044,43.6719,43.6881,184732.0
2017-10-20 12:30:00,53.78,53.78,53.73,53.75,56437.0,43.6881,43.6881,43.6475,43.6638,56437.0
2017-10-20 12:40:00,53.75,53.76,53.73,53.73,78984.0,43.6638,43.6719,43.6475,43.6475,78984.0
2017-10-20 12:50:00,53.73,53.76,53.73,53.74,129843.0,43.6475,43.6719,43.6475,43.6557,129843.0
2017-10-20 13:00:00,53.75,53.78,53.74,53.78,282627.0,43.6638,43.6881,43.6557,43.6881,282627.0
2017-10-20 13:10:00,53.78,53.8,53.77,53.79,512714.0,43.6881,43.7044,43.68,43.6963,512714.0
2017-10-20 13:20:00,53.79,53.81,53.78,53.8,149811.0,43.6963,43.7125,43.6881,43.7044,149811.0
2017-10-20 13:30:00,53.8,53.83,53.78,53.82,103091.0,43.7044,43.7288,43.6881,43.7206,103091.0
2017-10-20 13:40:00,53.83,53.85,53.81,53.84,162000.0,43.7288,43.745,43.7125,43.7369,162000.0
2017-10-20 13:50:00,53.84,53.86,53.82,53.83,649320.0,43.7369,43.7531,43.7206,43.7288,649320.0
2017-10-20 14:00:00,53.84,53.86,53.83,53.85,85958.0,43.7369,43.7531,43.7288,43.745,85958.0
2017-10-20 14:10:00,53.85,53.89,53.84,53.84,165317.0,43.745,43.7775,43.7369,43.7369,165317.0
2017-10-20 14:20:00,53.84,53.88,53.84,53.87,101462.0,43.7369,43.7694,43.7369,43.7613,101462.0
2017-10-20 14:30:00,53.86,53.89,53.85,53.86,84195.0,43.7531,43.7775,43.745,43.7531,84195.0
2017-10-20 14:40:00,53.87,53.87,53.82,53.82,114820.0,43.7613,43.7613,43.7206,43.7206,114820.0
2017-10-20 14:50:00,53.83,53.83,53.8,53.82,107325.0,43.7288,43.7288,43.7044,43.7206,107325.0
2017-10-20 15:00:00,53.81,53.84,53.81,53.83,193549.0,43.7125,43.7369,43.7125,43.7288,193549.0
2017-10-20 15:10:00,53.84,53.86,53.83,53.85,337498.0,43.7369,43.7531,43.7288,43.745,337498.0
2017-10-20 15:20:00,53.85,53.85,53.81,53.82,442996.0,43.745,43.745,43.7125,43.7206,442996.0
2017-10-20 15:30:00,53.82,53.88,53.81,53.88,198724.0,43.7206,43.7694,43.7125,43.7694,198724.0
2017-10-20 15:40:00,53.88,53.88,53.83,53.86,1047241.0,43.7694,43.7694,43.7288,43.7531,1047241.0
2017-10-20 15:50:00,53.85,53.92,53.82,53.91,1034351.0,43.745,43.8019,43.7206,43.7938,1034351.0
2017-10-23 09:30:00,53.86,54.07,53.85,54.01,187035.0,43.7531,43.9237,43.745,43.875,187035.0
2017-10-23 09:40:00,54.01,54.06,54.01,54.03,150596.0,43.875,43.9156,43.875,43.8912,150596.0
2017-10-23 09:50:00,54.03,54.13,54.02,54.08,259781.0,43.8912,43.9725,43.8831,43.9319,259781.0
2017-10-23 10:00:00,54.08,54.09,54.04,54.05,110346.0,43.9319,43.94,43.8994,43.9075,110346.0
2017-10-23 10:10:00,54.06,54.07,54.02,54.04,141449.0,43.9156,43.9237,43.8831,43.8994,141449.0
2017-10-23 10:20:00,54.04,54.05,53.96,53.96,43792.0,43.8994,43.9075,43.8344,43.8344,43792.0
2017-10-23 10:30:00,53.96,53.98,53.94,53.98,152734.0,43.8344,43.8506,43.8181,43.8506,152734.0
2017-10-23 10:40:00,53.98,53.98,53.95,53.95,84804.0,43.8506,43.8506,43.8262,43.8262,84804.0
2017-10-23 10:50:00,53.96,53.97,53.94,53.97,45397.0,43.8344,43.8425,43.8181,43.8425,45397.0
2017-10-23 11:00:00,53.97,53.97,53.94,53.95,43026.0,43.8425,43.8425,43.8181,43.8262,43026.0
2017-10-23 11:10:00,53.95,53.95,53.91,53.93,37003.0,43.8262,43.8262,43.7938,43.81,37003.0
2017-10-23 11:20:00,53.92,53.95,53.92,53.93,67145.0,43.8019,43.8262,43.8019,43.81,67145.0
2017-10-23 11:30:00,53.93,53.95,53.91,53.91,53355.0,43.81,43.8262,43.7938,43.7938,53355.0
2017-10-23 11:40:00,53.9,53.91,53.87,53.9,43688.0,43.7856,43.7938,43.7613,43.7856,43688.0
2017-10-23 11:50:00,53.9,53.93,53.9,53.91,45882.0,43.7856,43.81,43.7856,43.7938,45882.0
2017-10-23 12:00:00,53.91,53.92,53.88,53.89,60615.0,43.7938,43.8019,43.7694,43.7775,60615.0
2017-10-23 12:10:00,53.89,53.93,53.88,53.92,37551.0,43.7775,43.81,43.7694,43.8019,37551.0
2017-10-23 12:20:00,53.91,53.93,53.9,53.9,75768.0,43.7938,43.81,43.7856,43.7856,75768.0
2017-10-23 12:30:00,53.9,53.9,53.87,53.89,168386.0,43.7856,43.7856,43.7613,43.7775,168386.0
2017-10-23 12:40:00,53.89,53.91,53.87,53.88,135466.0,43.7775,43.7938,43.7613,43.7694,135466.0
2017-10-23 12:50:00,53.89,53.9,53.88,53.9,184190.0,43.7775,43.7856,43.7694,43.7856,184190.0
2017-10-23 13:00:00,53.9,53.9,53.89,53.89,77371.0,43.7856,43.7856,43.7775,43.7775,77371.0
2017-10-23 13:10:00,53.89,53.89,53.86,53.87,74858.0,43.7775,43.7775,43.7531,43.7613,74858.0
2017-10-23 13:20:00,53.87,53.89,53.86,53.87,102525.0,43.7613,43.7775,43.7531,43.7613,102525.0
2017-10-23 13:30:00,53.87,53.89,53.83,53.88,219434.0,43.7613,43.7775,43.7288,43.7694,219434.0
2017-10-23 13:40:00,53.89,53.91,53.86,53.91,119057.0,43.7775,43.7938,43.7531,43.7938,119057.0
2017-10-23 13:50:00,53.91,53.91,53.87,53.87,50653.0,43.7938,43.7938,43.7613,43.7613,50653.0
2017-10-23 14:00:00,53.87,53.88,53.83,53.85,93180.0,43.7613,43.7694,43.7288,43.745,93180.0
2017-10-23 14:10:00,53.86,53.86,53.82,53.83,50783.0,43.7531,43.7531,43.7206,43.7288,50783.0
2017-10-23 14:20:00,53.82,53.83,53.81,53.82,103630.0,43.7206,43.7288,43.7125,43.7206,103630.0
2017-10-23 14:30:00,53.82,53.83,53.79,53.79,92655.0,43.7206,43.7288,43.6963,43.6963,92655.0
2017-10-23 14:40:00,53.8,53.82,53.79,53.81,109702.0,43.7044,43.7206,43.6963,43.7125,109702.0
2017-10-23 14:50:00,53.81,53.84,53.78,53.83,111197.0,43.7125,43.7369,43.6881,43.7288,111197.0
2017-10-23 15:00:00,53.83,53.84,53.79,53.83,139068.0,43.7288,43.7369,43.6963,43.7288,139068.0
2017-10-23 15:10:00,53.83,53.86,53.82,53.84,97336.0,43.7288,43.7531,43.7206,43.7369,97336.0
2017-10-23 15:20:00,53.84,53.85,53.82,53.84,105427.0,43.7369,43.745,43.7206,43.7369,105427.0
2017-10-23 15:30:00,53.85,53.87,53.83,53.85,116070.0,43.745,43.7613,43.7288,43.745,116070.0
2017-10-23 15:40:00,53.85,53.9,53.84,53.87,374777.0,43.745,43.7856,43.7369,43.7613,374777.0
2017-10-23 15:50:00,53.86,53.89,53.85,53.87,1064386.0,43.7531,43.7775,43.745,43.7613,1064386.0
2017-10-24 09:30:00,53.82,53.89,53.8,53.82,396004.0,43.7206,43.7775,43.7044,43.7206,396004.0
2017-10-24 09:40:00,53.82,53.84,53.68,53.74,263107.0,43.7206,43.7369,43.6069,43.6557,263107.0
2017-10-24 09:50:00,53.74,53.77,53.71,53.71,170044.0,43.6557,43.68,43.6313,43.6313,170044.0
2017-10-24 10:00:00,53.72,53.73,53.67,53.69,175495.0,43.6394,43.6475,43.5988,43.615,175495.0
2017-10-24 10:10:00,53.69,53.69,53.66,53.66,135347.0,43.615,43.615,43.5907,43.5907,135347.0
2017-10-24 10:20:00,53.66,53.7,53.66,53.68,166385.0,43.5907,43.6232,43.5907,43.6069,166385.0
2017-10-24 10:30:00,53.68,53.71,53.66,53.69,457660.0,43.6069,43.6313,43.5907,43.615,457660.0
2017-10-24 10:40:00,53.7,53.7,53.63,53.64,136067.0,43.6232,43.6232,43.5663,43.5744,136067.0
2017-10-24 10:50:00,53.64,53.66,53.63,53.64,60909.0,43.5744,43.5907,43.5663,43.5744,60909.0
2017-10-24 11:00:00,53.64,53.69,53.62,53.62,99337.0,43.5744,43.615,43.5582,43.5582,99337.0
2017-10-24 11:10:00,53.62,53.67,53.62,53.65,127701.0,43.5582,43.5988,43.5582,43.5825,127701.0
2017-10-24 11:20:00,53.65,53.67,53.62,53.65,122710.0,43.5825,43.5988,43.5582,43.5825,122710.0
2017-10-24 11:30:00,53.65,53.65,53.61,53.63,56536.0,43.5825,43.5825,43.55,43.5663,56536.0
2017-10-24 11:40:00,53.63,53.63,53.6,53.62,381628.0,43.5663,43.5663,43.5419,43.5582,381628.0
2017-10-24 11:50:00,53.62,53.66,53.61,53.65,201291.0,43.5582,43.5907,43.55,43.5825,201291.0
2017-10-24 12:00:00,53.65,53.66,53.63,53.65,67219.0,43.5825,43.5907,43.5663,43.5825,67219.0
2017-10-24 12:10:00,53.65,53.67,53.64,53.66,73325.0,43.5825,43.5988,43.5744,43.5907,73325.0
2017-10-24 12:20:00,53.66,53.7,53.66,53.68,52800.0,43.5907,43.6232,43.5907,43.6069,52800.0
2017-10-24 12:30:00,53.68,53.69,53.67,53.69,85471.0,43.6069,43.615,43.5988,43.615,85471.0
2017-10-24 12:40:00,53.69,53.71,53.68,53.71,120489.0,43.615,43.6313,43.6069,43.6313,120489.0
2017-10-24 12:50:00,53.7,53.73,53.7,53.73,126829.0,43.6232,43.6475,43.6232,43.6475,126829.0
2017-10-24 13:00:00,53.73,53.73,53.7,53.71,175115.0,43.6475,43.6475,43.6232,43.6313,175115.0
2017-10-24 13:10:00,53.71,53.72,53.7,53.71,123699.0,43.6313,43.6394,43.6232,43.6313,123699.0
2017-10-24 13:20:00,53.71,53.76,53.7,53.75,690145.0,43.6313,43.6719,43.6232,43.6638,690145.0
2017-10-24 13:30:00,53.75,53.79,53.74,53.78,1108870.0,43.6638,43.6963,43.6557,43.6881,1108870.0
2017-10-24 13:40:00,53.78,53.81,53.77,53.77,235049.0,43.6881,43.7125,43.68,43.68,235049.0
2017-10-24 13:50:00,53.77,53.77,53.72,53.75,223046.0,43.68,43.68,43.6394,43.6638,223046.0
2017-10-24 14:00:00,53.76,53.76,53.72,53.73,228958.0,43.6719,43.6719,43.6394,43.6475,228958.0
2017-10-24 14:10:00,53.73,53.76,53.73,53.75,88184.0,43.6475,43.6719,43.6475,43.6638,88184.0
2017-10-24 14:20:00,53.75,53.76,53.73,53.73,80119.0,43.6638,43.6719,43.6475,43.6475,80119.0
2017-10-24 14:30:00,53.74,53.75,53.72,53.73,130304.0,43.6557,43.6638,43.6394,43.6475,130304.0
2017-10-24 14:40:00,53.73,53.74,53.72,53.73,203078.0,43.6475,43.6557,43.6394,43.6475,203078.0
2017-10-24 14:50:00,53.73,53.73,53.68,53.7,65527.0,43.6475,43.6475,43.6069,43.6232,65527.0
2017-10-24 15:00:00,53.7,53.72,53.63,53.65,472380.0,43.6232,43.6394,43.5663,43.5825,472380.0
2017-10-24 15:10:00,53.65,53.67,53.64,53.64,204788.0,43.5825,43.5988,43.5744,43.5744,204788.0
2017-10-24 15:20:00,53.64,53.66,53.63,53.63,139111.0,43.5744,43.5907,43.5663,43.5663,139111.0
2017-10-24 15:30:00,53.63,53.68,53.63,53.67,313713.0,43.5663,43.6069,43.5663,43.5988,313713.0
2017-10-24 15:40:00,53.67,53.69,53.64,53.66,350111.0,43.5988,43.615,43.5744,43.5907,350111.0
2017-10-24 15:50:00,53.66,53.69,53.65,53.69,1289333.0,43.5907,43.615,43.5825,43.615,1289333.0
2017-10-25 09:30:00,53.66,53.75,53.51,53.55,557337.0,43.5907,43.6638,43.4688,43.5013,557337.0
2017-10-25 09:40:00,53.55,53.6,53.4,53.41,771176.0,43.5013,43.5419,43.3795,43.3876,771176.0
2017-10-25 09:50:00,53.4,53.44,53.32,53.35,689479.0,43.3795,43.412,43.3145,43.3388,689479.0
2017-10-25 10:00:00,53.34,53.36,53.28,53.33,383101.0,43.3307,43.347,43.282,43.3226,383101.0
2017-10-25 10:10:00,53.33,53.34,53.25,53.3,403356.0,43.3226,43.3307,43.2576,43.2982,403356.0
2017-10-25 10:20:00,53.29,53.35,53.28,53.31,363772.0,43.2901,43.3388,43.282,43.3063,363772.0
2017-10-25 10:30:00,53.3,53.35,53.25,53.33,403935.0,43.2982,43.3388,43.2576,43.3226,403935.0
2017-10-25 10:40:00,53.32,53.33,53.24,53.26,168358.0,43.3145,43.3226,43.2495,43.2657,168358.0
2017-10-25 10:50:00,53.26,53.29,53.25,53.26,328502.0,43.2657,43.2901,43.2576,43.2657,328502.0
2017-10-25 11:00:00,53.26,53.27,53.22,53.25,403655.0,43.2657,43.2739,43.2332,43.2576,403655.0
2017-10-25 11:10:00,53.25,53.29,53.24,53.26,311948.0,43.2576,43.2901,43.2495,43.2657,311948.0
2017-10-25 11:20:00,53.26,53.34,53.25,53.31,434937.0,43.2657,43.3307,43.2576,43.3063,434937.0
2017-10-25 11:30:00,53.3,53.32,53.28,53.3,148384.0,43.2982,43.3145,43.282,43.2982,148384.0
2017-10-25 11:40:00,53.3,53.32,53.28,53.3,186876.0,43.2982,43.3145,43.282,43.2982,186876.0
2017-10-25 11:50:00,53.3,53.33,53.26,53.31,388202.0,43.2982,43.3226,43.2657,43.3063,388202.0
2017-10-25 12:00:00,53.31,53.33,53.28,53.31,124122.0,43.3063,43.3226,43.282,43.3063,124122.0
2017-10-25 12:10:00,53.3,53.3,53.27,53.29,195307.0,43.2982,43.2982,43.2739,43.2901,195307.0
2017-10-25 12:20:00,53.28,53.29,53.23,53.23,223507.0,43.282,43.2901,43.2414,43.2414,223507.0
2017-10-25 12:30:00,53.23,53.26,53.2,53.21,123803.0,43.2414,43.2657,43.217,43.2251,123803.0
2017-10-25 12:40:00,53.21,53.25,53.2,53.21,109457.0,43.2251,43.2576,43.217,43.2251,109457.0
2017-10-25 12:50:00,53.21,53.26,53.2,53.26,222821.0,43.2251,43.2657,43.217,43.2657,222821.0
2017-10-25 13:00:00,53.26,53.3,53.25,53.29,206325.0,43.2657,43.2982,43.2576,43.2901,206325.0
2017-10-25 13:10:00,53.29,53.34,53.28,53.3,138627.0,43.2901,43.3307,43.282,43.2982,138627.0
2017-10-25 13:20:00,53.3,53.31,53.27,53.28,360595.0,43.2982,43.3063,43.2739,43.282,360595.0
2017-10-25 13:30:00,53.28,53.31,53.25,53.27,239614.0,43.282,43.3063,43.2576,43.2739,239614.0
2017-10-25 13:40:00,53.27,53.33,53.27,53.31,160701.0,43.2739,43.3226,43.2739,43.3063,160701.0
2017-10-25 13:50:00,53.3,53.36,53.3,53.35,96812.0,43.2982,43.347,43.2982,43.3388,96812.0
2017-10-25 14:00:00,53.36,53.43,53.34,53.42,487654.0,43.347,43.4038,43.3307,43.3957,487654.0
2017-10-25 14:10:00,53.41,53.43,53.38,53.39,142638.0,43.3876,43.4038,43.3632,43.3713,142638.0
2017-10-25 14:20:00,53.4,53.42,53.39,53.41,94480.0,43.3795,43.3957,43.3713,43.3876,94480.0
2017-10-25 14:30:00,53.41,53.44,53.39,53.4,116434.0,43.3876,43.412,43.3713,43.3795,116434.0
2017-10-25 14:40:00,53.4,53.44,53.4,53.41,158051.0,43.3795,43.412,43.3795,43.3876,158051.0
2017-10-25 14:50:00,53.41,53.46,53.4,53.46,253097.0,43.3876,43.4282,43.3795,43.4282,253097.0
2017-10-25 15:00:00,53.47,53.51,53.46,53.5,81355.0,43.4363,43.4688,43.4282,43.4607,81355.0
2017-10-25 15:10:00,53.51,53.55,53.51,53.53,213631.0,43.4688,43.5013,43.4688,43.4851,213631.0
2017-10-25 15:20:00,53.53,53.59,53.52,53.57,215614.0,43.4851,43.5338,43.4769,43.5176,215614.0
2017-10-25 15:30:00,53.57,53.58,53.53,53.54,200883.0,43.5176,43.5257,43.4851,43.4932,200883.0
2017-10-25 15:40:00,53.53,53.54,53.45,53.45,296367.0,43.4851,43.4932,43.4201,43.4201,296367.0
2017-10-25 15:50:00,53.45,53.54,53.44,53.52,1079180.0,43.4201,43.4932,43.412,43.4769,1079180.0
2017-10-26 09:30:00,53.71,53.85,53.69,53.72,475561.0,43.6313,43.745,43.615,43.6394,475561.0
2017-10-26 09:40:00,53.72,53.94,53.72,53.91,466133.0,43.6394,43.8181,43.6394,43.7938,466133.0
2017-10-26 09:50:00,53.92,53.94,53.76,53.83,879463.0,43.8019,43.8181,43.6719,43.7288,879463.0
2017-10-26 10:00:00,53.84,53.88,53.82,53.83,271296.0,43.7369,43.7694,43.7206,43.7288,271296.0
2017-10-26 10:10:00,53.83,53.87,53.77,53.78,247953.0,43.7288,43.7613,43.68,43.6881,247953.0
2017-10-26 10:20:00,53.78,53.83,53.75,53.81,261096.0,43.6881,43.7288,43.6638,43.7125,261096.0
2017-10-26 10:30:00,53.81,53.83,53.74,53.76,117712.0,43.7125,43.7288,43.6557,43.6719,117712.0
2017-10-26 10:40:00,53.77,53.77,53.72,53.72,143426.0,43.68,43.68,43.6394,43.6394,143426.0
2017-10-26 10:50:00,53.73,53.77,53.7,53.76,136553.0,43.6475,43.68,43.6232,43.6719,136553.0
2017-10-26 11:00:00,53.76,53.79,53.68,53.7,150683.0,43.6719,43.6963,43.6069,43.6232,150683.0
2017-10-26 11:10:00,53.7,53.73,53.69,53.71,129053.0,43.6232,43.6475,43.615,43.6313,129053.0
2017-10-26 11:20:00,53.7,53.78,53.7,53.77,508231.0,43.6232,43.6881,43.6232,43.68,508231.0
2017-10-26 11:30:00,53.77,53.85,53.76,53.83,134741.0,43.68,43.745,43.6719,43.7288,134741.0
2017-10-26 11:40:00,53.83,53.85,53.79,53.85,73403.0,43.7288,43.745,43.6963,43.745,73403.0
2017-10-26 11:50:00,53.85,53.87,53.81,53.82,352837.0,43.745,43.7613,43.7125,43.7206,352837.0
2017-10-26 12:00:00,53.81,53.86,53.8,53.86,120289.0,43.7125,43.7531,43.7044,43.7531,120289.0
2017-10-26 12:10:00,53.86,53.9,53.85,53.9,66716.0,43.7531,43.7856,43.745,43.7856,66716.0
2017-10-26 12:20:00,53.9,53.92,53.89,53.91,62969.0,43.7856,43.8019,43.7775,43.7938,62969.0
2017-10-26 12:30:00,53.92,53.92,53.81,53.82,137324.0,43.8019,43.8019,43.7125,43.7206,137324.0
2017-10-26 12:40:00,53.82,53.84,53.8,53.82,98595.0,43.7206,43.7369,43.7044,43.7206,98595.0
2017-10-26 12:50:00,53.82,53.84,53.81,53.83,99987.0,43.7206,43.7369,43.7125,43.7288,99987.0
2017-10-26 13:00:00,53.84,53.84,53.81,53.82,49768.0,43.7369,43.7369,43.7125,43.7206,49768.0
2017-10-26 13:10:00,53.82,53.91,53.81,53.91,121972.0,43.7206,43.7938,43.7125,43.7938,121972.0
2017-10-26 13:20:00,53.91,53.91,53.88,53.9,87366.0,43.7938,43.7938,43.7694,43.7856,87366.0
2017-10-26 13:30:00,53.9,53.92,53.89,53.92,34955.0,43.7856,43.8019,43.7775,43.8019,34955.0
2017-10-26 13:40:00,53.91,53.94,53.9,53.92,118554.0,43.7938,43.8181,43.7856,43.8019,118554.0
2017-10-26 13:50:00,53.91,53.93,53.88,53.93,77230.0,43.7938,43.81,43.7694,43.81,77230.0
2017-10-26 14:00:00,53.93,53.94,53.87,53.87,517622.0,43.81,43.8181,43.7613,43.7613,517622.0
2017-10-26 14:10:00,53.87,53.89,53.85,53.87,131291.0,43.7613,43.7775,43.745,43.7613,131291.0
2017-10-26 14:20:00,53.87,53.89,53.85,53.86,102876.0,43.7613,43.7775,43.745,43.7531,102876.0
2017-10-26 14:30:00,53.86,53.87,53.69,53.73,443009.0,43.7531,43.7613,43.615,43.6475,443009.0
2017-10-26 14:40:00,53.73,53.73,53.63,53.64,506614.0,43.6475,43.6475,43.5663,43.5744,506614.0
2017-10-26 14:50:00,53.64,53.64,53.54,53.6,607584.0,43.5744,43.5744,43.4932,43.5419,607584.0
2017-10-26 15:00:00,53.6,53.65,53.59,53.61,295297.0,43.5419,43.5825,43.5338,43.55,295297.0
2017-10-26 15:10:00,53.62,53.63,53.58,53.61,519522.0,43.5582,43.5663,43.5257,43.55,519522.0
2017-10-26 15:20:00,53.61,53.64,53.59,53.62,342407.0,43.55,43.5744,43.5338,43.5582,342407.0
2017-10-26 15:30:00,53.63,53.63,53.56,53.58,420599.0,43.5663,43.5663,43.5094,43.5257,420599.0
2017-10-26 15:40:00,53.57,53.66,53.57,53.63,707511.0,43.5176,43.5907,43.5176,43.5663,707511.0
2017-10-26 15:50:00,53.63,53.72,53.56,53.57,1905362.0,43.5663,43.6394,43.5094,43.5176,1905362.0
2017-10-27 09:30:00,53.42,53.49,53.24,53.24,603914.0,43.3957,43.4526,43.2495,43.2495,603914.0
2017-10-27 09:40:00,53.24,53.29,53.09,53.11,324407.0,43.2495,43.2901,43.1276,43.1439,324407.0
2017-10-27 09:50:00,53.11,53.14,53.03,53.09,361257.0,43.1439,43.1682,43.0789,43.1276,361257.0
2017-10-27 10:00:00,53.09,53.32,53.09,53.25,576830.0,43.1276,43.3145,43.1276,43.2576,576830.0
2017-10-27 10:10:00,53.25,53.25,53.14,53.15,230609.0,43.2576,43.2576,43.1682,43.1764,230609.0
2017-10-27 10:20:00,53.15,53.19,53.14,53.17,168674.0,43.1764,43.2089,43.1682,43.1926,168674.0
2017-10-27 10:30:00,53.18,53.19,53.13,53.16,180874.0,43.2007,43.2089,43.1601,43.1845,180874.0
2017-10-27 10:40:00,53.16,53.25,53.14,53.23,245131.0,43.1845,43.2576,43.1682,43.2414,245131.0
2017-10-27 10:50:00,53.22,53.25,53.19,53.23,226019.0,43.2332,43.2576,43.2089,43.2414,226019.0
2017-10-27 11:00:00,53.23,53.26,53.19,53.19,198907.0,43.2414,43.2657,43.2089,43.2089,198907.0
2017-10-27 11:10:00,53.19,53.22,53.17,53.18,125764.0,43.2089,43.2332,43.1926,43.2007,125764.0
2017-10-27 11:20:00,53.18,53.24,53.18,53.2,219702.0,43.2007,43.2495,43.2007,43.217,219702.0
2017-10-27 11:30:00,53.2,53.22,53.16,53.18,157837.0,43.217,43.2332,43.1845,43.2007,157837.0
2017-10-27 11:40:00,53.18,53.22,53.13,53.18,227834.0,43.2007,43.2332,43.1601,43.2007,227834.0
2017-10-27 11:50:00,53.18,53.19,53.1,53.12,255073.0,43.2007,43.2089,43.1358,43.152,255073.0
2017-10-27 12:00:00,53.12,53.16,53.09,53.15,151634.0,43.152,43.1845,43.1276,43.1764,151634.0
2017-10-27 12:10:00,53.15,53.16,53.12,53.13,99002.0,43.1764,43.1845,43.152,43.1601,99002.0
2017-10-27 12:20:00,53.13,53.14,53.09,53.1,94239.0,43.1601,43.1682,43.1276,43.1358,94239.0
2017-10-27 12:30:00,53.11,53.14,53.08,53.13,111622.0,43.1439,43.1682,43.1195,43.1601,111622.0
2017-10-27 12:40:00,53.13,53.14,53.1,53.11,112140.0,43.1601,43.1682,43.1358,43.1439,112140.0
2017-10-27 12:50:00,53.11,53.14,53.07,53.09,242879.0,43.1439,43.1682,43.1114,43.1276,242879.0
2017-10-27 13:00:00,53.09,53.11,53.07,53.11,101739.0,43.1276,43.1439,43.1114,43.1439,101739.0
2017-10-27 13:10:00,53.11,53.12,53.07,53.09,114199.0,43.1439,43.152,43.1114,43.1276,114199.0
2017-10-27 13:20:00,53.08,53.09,53.07,53.08,119582.0,43.1195,43.1276,43.1114,43.1195,119582.0
2017-10-27 13:30:00,53.08,53.09,53.03,53.04,115315.0,43.1195,43.1276,43.0789,43.087,115315.0
2017-10-27 13:40:00,53.03,53.05,53.01,53.04,159112.0,43.0789,43.0951,43.0626,43.087,159112.0
2017-10-27 13:50:00,53.05,53.05,53.0,53.02,110473.0,43.0951,43.0951,43.0545,43.0708,110473.0
2017-10-27 14:00:00,53.02,53.02,52.99,53.01,189892.0,43.0708,43.0708,43.0464,43.0626,189892.0
2017-10-27 14:10:00,53.02,53.11,53.01,53.11,134797.0,43.0708,43.1439,43.0626,43.1439,134797.0
2017-10-27 14:20:00,53.11,53.13,53.09,53.1,78270.0,43.1439,43.1601,43.1276,43.1358,78270.0
2017-10-27 14:30:00,53.1,53.12,53.09,53.1,93061.0,43.1358,43.152,43.1276,43.1358,93061.0
2017-10-27 14:40:00,53.1,53.1,53.07,53.08,144224.0,43.1358,43.1358,43.1114,43.1195,144224.0
2017-10-27 14:50:00,53.07,53.09,53.07,53.08,116012.0,43.1114,43.1276,43.1114,43.1195,116012.0
2017-10-27 15:00:00,53.08,53.09,53.06,53.08,166399.0,43.1195,43.1276,43.1033,43.1195,166399.0
2017-10-27 15:10:00,53.08,53.1,53.06,53.09,81939.0,43.1195,43.1358,43.1033,43.1276,81939.0
2017-10-27 15:20:00,53.1,53.1,53.08,53.1,187202.0,43.1358,43.1358,43.1195,43.1358,187202.0
2017-10-27 15:30:00,53.1,53.1,53.05,53.06,236405.0,43.1358,43.1358,43.0951,43.1033,236405.0
2017-10-27 15:40:00,53.06,53.09,53.05,53.08,439677.0,43.1033,43.1276,43.0951,43.1195,439677.0
2017-10-27 15:50:00,53.08,53.13,53.06,53.11,1552449.0,43.1195,43.1601,43.1033,43.1439,1552449.0
2017-10-30 09:30:00,52.98,53.02,52.93,52.96,389845.0,43.0383,43.0708,42.9977,43.022,389845.0
2017-10-30 09:40:00,52.96,53.03,52.92,52.93,208622.0,43.022,43.0789,42.9895,42.9977,208622.0
2017-10-30 09:50:00,52.93,52.97,52.85,52.89,168828.0,42.9977,43.0301,42.9327,42.9652,168828.0
2017-10-30 10:00:00,52.88,52.93,52.83,52.83,317087.0,42.957,42.9977,42.9164,42.9164,317087.0
2017-10-30 10:10:00,52.83,52.83,52.74,52.77,221646.0,42.9164,42.9164,42.8433,42.8677,221646.0
2017-10-30 10:20:00,52.77,52.79,52.7,52.73,296819.0,42.8677,42.8839,42.8108,42.8352,296819.0
2017-10-30 10:30:00,52.73,52.8,52.72,52.8,357407.0,42.8352,42.892,42.8271,42.892,357407.0
2017-10-30 10:40:00,52.79,52.84,52.78,52.81,200850.0,42.8839,42.9245,42.8758,42.9002,200850.0
2017-10-30 10:50:00,52.82,52.9,52.82,52.87,280080.0,42.9083,42.9733,42.9083,42.9489,280080.0
2017-10-30 11:00:00,52.88,52.88,52.83,52.85,130370.0,42.957,42.957,42.9164,42.9327,130370.0
2017-10-30 11:10:00,52.84,52.86,52.82,52.83,96682.0,42.9245,42.9408,42.9083,42.9164,96682.0
2017-10-30 11:20:00,52.83,52.84,52.74,52.76,176352.0,42.9164,42.9245,42.8433,42.8596,176352.0
2017-10-30 11:30:00,52.76,52.78,52.66,52.67,194805.0,42.8596,42.8758,42.7783,42.7864,194805.0
2017-10-30 11:40:00,52.66,52.7,52.65,52.67,92265.0,42.7783,42.8108,42.7702,42.7864,92265.0
2017-10-30 11:50:00,52.67,52.68,52.64,52.66,363217.0,42.7864,42.7946,42.7621,42.7783,363217.0
2017-10-30 12:00:00,52.66,52.68,52.63,52.65,125834.0,42.7783,42.7946,42.7539,42.7702,125834.0
2017-10-30 12:10:00,52.65,52.67,52.62,52.63,151399.0,42.7702,42.7864,42.7458,42.7539,151399.0
2017-10-30 12:20:00,52.63,52.68,52.62,52.67,58127.0,42.7539,42.7946,42.7458,42.7864,58127.0
2017-10-30 12:30:00,52.66,52.68,52.63,52.64,80401.0,42.7783,42.7946,42.7539,42.7621,80401.0
2017-10-30 12:40:00,52.64,52.67,52.63,52.66,141765.0,42.7621,42.7864,42.7539,42.7783,141765.0
2017-10-30 12:50:00,52.66,52.7,52.65,52.66,87830.0,42.7783,42.8108,42.7702,42.7783,87830.0
2017-10-30 13:00:00,52.66,52.67,52.64,52.66,100466.0,42.7783,42.7864,42.7621,42.7783,100466.0
2017-10-30 13:10:00,52.66,52.76,52.66,52.75,172570.0,42.7783,42.8596,42.7783,42.8514,172570.0
2017-10-30 13:20:00,52.75,52.76,52.71,52.71,109887.0,42.8514,42.8596,42.8189,42.8189,109887.0
2017-10-30 13:30:00,52.72,52.73,52.7,52.71,49778.0,42.8271,42.8352,42.8108,42.8189,49778.0
2017-10-30 13:40:00,52.71,52.73,52.7,52.71,54153.0,42.8189,42.8352,42.8108,42.8189,54153.0
2017-10-30 13:50:00,52.72,52.72,52.68,52.69,137621.0,42.8271,42.8271,42.7946,42.8027,137621.0
2017-10-30 14:00:00,52.7,52.74,52.69,52.73,99768.0,42.8108,42.8433,42.8027,42.8352,99768.0
2017-10-30 14:10:00,52.73,52.76,52.71,52.74,121823.0,42.8352,42.8596,42.8189,42.8433,121823.0
2017-10-30 14:20:00,52.74,52.76,52.73,52.75,58207.0,42.8433,42.8596,42.8352,42.8514,58207.0
2017-10-30 14:30:00,52.75,52.75,52.7,52.72,89403.0,42.8514,42.8514,42.8108,42.8271,89403.0
2017-10-30 14:40:00,52.72,52.73,52.69,52.71,79997.0,42.8271,42.8352,42.8027,42.8189,79997.0
2017-10-30 14:50:00,52.71,52.71,52.66,52.67,91246.0,42.8189,42.8189,42.7783,42.7864,91246.0
2017-10-30 15:00:00,52.67,52.68,52.63,52.65,238356.0,42.7864,42.7946,42.7539,42.7702,238356.0
2017-10-30 15:10:00,52.64,52.66,52.61,52.64,174572.0,42.7621,42.7783,42.7377,42.7621,174572.0
2017-10-30 15:20:00,52.65,52.66,52.62,52.66,167477.0,42.7702,42.7783,42.7458,42.7783,167477.0
2017-10-30 15:30:00,52.66,52.67,52.64,52.66,299405.0,42.7783,42.7864,42.7621,42.7783,299405.0
2017-10-30 15:40:00,52.65,52.68,52.65,52.67,504603.0,42.7702,42.7946,42.7702,42.7864,504603.0
2017-10-30 15:50:00,52.67,52.68,52.63,52.64,1871207.0,42.7864,42.7946,42.7539,42.7621,1871207.0
2017-10-31 09:30:00,52.91,53.01,52.82,53.0,522659.0,42.9814,43.0626,42.9083,43.0545,522659.0
2017-10-31 09:40:00,53.0,53.01,52.94,53.0,427954.0,43.0545,43.0626,43.0058,43.0545,427954.0
2017-10-31 09:50:00,53.0,53.01,52.93,52.94,227428.0,43.0545,43.0626,42.9977,43.0058,227428.0
2017-10-31 10:00:00,52.94,52.98,52.9,52.9,263646.0,43.0058,43.0383,42.9733,42.9733,263646.0
2017-10-31 10:10:00,52.9,52.93,52.88,52.93,221114.0,42.9733,42.9977,42.957,42.9977,221114.0
2017-10-31 10:20:00,52.93,52.99,52.92,52.96,164648.0,42.9977,43.0464,42.9895,43.022,164648.0
2017-10-31 10:30:00,52.97,53.02,52.96,53.02,189740.0,43.0301,43.0708,43.022,43.0708,189740.0
2017-10-31 10:40:00,53.02,53.04,53.0,53.01,238915.0,43.0708,43.087,43.0545,43.0626,238915.0
2017-10-31 10:50:00,53.01,53.01,52.95,52.96,123752.0,43.0626,43.0626,43.0139,43.022,123752.0
2017-10-31 11:00:00,52.95,53.0,52.95,53.0,129091.0,43.0139,43.0545,43.0139,43.0545,129091.0
2017-10-31 11:10:00,53.0,53.04,52.99,53.03,135275.0,43.0545,43.087,43.0464,43.0789,135275.0
2017-10-31 11:20:00,53.03,53.04,53.01,53.02,62551.0,43.0789,43.087,43.0626,43.0708,62551.0
2017-10-31 11:30:00,53.02,53.05,53.01,53.04,289152.0,43.0708,43.0951,43.0626,43.087,289152.0
2017-10-31 11:40:00,53.04,53.05,53.02,53.05,58056.0,43.087,43.0951,43.0708,43.0951,58056.0
2017-10-31 11:50:00,53.05,53.08,53.04,53.07,103737.0,43.0951,43.1195,43.087,43.1114,103737.0
2017-10-31 12:00:00,53.08,53.11,53.07,53.08,147627.0,43.1195,43.1439,43.1114,43.1195,147627.0
2017-10-31 12:10:00,53.07,53.09,53.04,53.06,305140.0,43.1114,43.1276,43.087,43.1033,305140.0
2017-10-31 12:20:00,53.05,53.07,53.04,53.05,176494.0,43.0951,43.1114,43.087,43.0951,176494.0
2017-10-31 12:30:00,53.05,53.07,53.04,53.07,94545.0,43.0951,43.1114,43.087,43.1114,94545.0
2017-10-31 12:40:00,53.07,53.1,53.06,53.08,124645.0,43.1114,43.1358,43.1033,43.1195,124645.0
2017-10-31 12:50:00,53.08,53.08,53.05,53.06,94966.0,43.1195,43.1195,43.0951,43.1033,94966.0
2017-10-31 13:00:00,53.06,53.12,53.06,53.1,227728.0,43.1033,43.152,43.1033,43.1358,227728.0
2017-10-31 13:10:00,53.1,53.12,53.09,53.11,140982.0,43.1358,43.152,43.1276,43.1439,140982.0
2017-10-31 13:20:00,53.11,53.12,53.08,53.12,88922.0,43.1439,43.152,43.1195,43.152,88922.0
2017-10-31 13:30:00,53.12,53.15,53.11,53.15,124911.0,43.152,43.1764,43.1439,43.1764,124911.0
2017-10-31 13:40:00,53.14,53.17,53.13,53.17,48036.0,43.1682,43.1926,43.1601,43.1926,48036.0
2017-10-31 13:50:00,53.17,53.2,53.17,53.2,104146.0,43.1926,43.217,43.1926,43.217,104146.0
2017-10-31 14:00:00,53.19,53.21,53.15,53.17,191254.0,43.2089,43.2251,43.1764,43.1926,191254.0
2017-10-31 14:10:00,53.16,53.18,53.14,53.16,179821.0,43.1845,43.2007,43.1682,43.1845,179821.0
2017-10-31 14:20:00,53.16,53.19,53.15,53.16,142132.0,43.1845,43.2089,43.1764,43.1845,142132.0
2017-10-31 14:30:00,53.17,53.18,53.15,53.17,245207.0,43.1926,43.2007,43.1764,43.1926,245207.0
2017-10-31 14:40:00,53.18,53.18,53.14,53.16,173007.0,43.2007,43.2007,43.1682,43.1845,173007.0
2017-10-31 14:50:00,53.16,53.16,53.11,53.13,176020.0,43.1845,43.1845,43.1439,43.1601,176020.0
2017-10-31 15:00:00,53.13,53.14,53.08,53.09,262815.0,43.1601,43.1682,43.1195,43.1276,262815.0
2017-10-31 15:10:00,53.09,53.09,53.06,53.06,306173.0,43.1276,43.1276,43.1033,43.1033,306173.0
2017-10-31 15:20:00,53.06,53.08,53.04,53.06,432682.0,43.1033,43.1195,43.087,43.1033,432682.0
2017-10-31 15:30:00,53.05,53.1,53.03,53.09,697574.0,43.0951,43.1358,43.0789,43.1276,697574.0
2017-10-31 15:40:00,53.09,53.12,53.07,53.09,849189.0,43.1276,43.152,43.1114,43.1276,849189.0
2017-10-31 15:50:00,53.09,53.13,53.08,53.1,1188613.0,43.1276,43.1601,43.1195,43.1358,1188613.0
2017-11-01 09:30:00,53.24,53.35,53.09,53.31,455314.0,43.2495,43.3388,43.1276,43.3063,455314.0
2017-11-01 09:40:00,53.3,53.35,53.28,53.32,262797.0,43.2982,43.3388,43.282,43.3145,262797.0
2017-11-01 09:50:00,53.32,53.4,53.3,53.36,235832.0,43.3145,43.3795,43.2982,43.347,235832.0
2017-11-01 10:00:00,53.36,53.37,53.29,53.33,263087.0,43.347,43.3551,43.2901,43.3226,263087.0
2017-11-01 10:10:00,53.32,53.39,53.31,53.32,208993.0,43.3145,43.3713,43.3063,43.3145,208993.0
2017-11-01 10:20:00,53.33,53.36,53.25,53.25,184136.0,43.3226,43.347,43.2576,43.2576,184136.0
2017-11-01 10:30:00,53.25,53.36,53.24,53.36,144046.0,43.2576,43.347,43.2495,43.347,144046.0
2017-11-01 10:40:00,53.36,53.39,53.35,53.36,160962.0,43.347,43.3713,43.3388,43.347,160962.0
2017-11-01 10:50:00,53.37,53.38,53.31,53.32,138124.0,43.3551,43.3632,43.3063,43.3145,138124.0
2017-11-01 11:00:00,53.31,53.33,53.29,53.32,110751.0,43.3063,43.3226,43.2901,43.3145,110751.0
2017-11-01 11:10:00,53.32,53.34,53.3,53.33,125926.0,43.3145,43.3307,43.2982,43.3226,125926.0
2017-11-01 11:20:00,53.33,53.35,53.28,53.29,68808.0,43.3226,43.3388,43.282,43.2901,68808.0
2017-11-01 11:30:00,53.29,53.31,53.25,53.3,132610.0,43.2901,43.3063,43.2576,43.2982,132610.0
2017-11-01 11:40:00,53.29,53.3,53.27,53.3,107507.0,43.2901,43.2982,43.2739,43.2982,107507.0
2017-11-01 11:50:00,53.31,53.35,53.28,53.34,120400.0,43.3063,43.3388,43.282,43.3307,120400.0
2017-11-01 12:00:00,53.34,53.34,53.3,53.31,139732.0,43.3307,43.3307,43.2982,43.3063,139732.0
2017-11-01 12:10:00,53.3,53.38,53.3,53.37,63921.0,43.2982,43.3632,43.2982,43.3551,63921.0
2017-11-01 12:20:00,53.37,53.39,53.36,53.38,67543.0,43.3551,43.3713,43.347,43.3632,67543.0
2017-11-01 12:30:00,53.38,53.39,53.29,53.32,130822.0,43.3632,43.3713,43.2901,43.3145,130822.0
2017-11-01 12:40:00,53.32,53.34,53.29,53.32,124158.0,43.3145,43.3307,43.2901,43.3145,124158.0
2017-11-01 12:50:00,53.32,53.36,53.31,53.34,114820.0,43.3145,43.347,43.3063,43.3307,114820.0
2017-11-01 13:00:00,53.33,53.35,53.29,53.31,116353.0,43.3226,43.3388,43.2901,43.3063,116353.0
2017-11-01 13:10:00,53.31,53.33,53.3,53.3,108034.0,43.3063,43.3226,43.2982,43.2982,108034.0
2017-11-01 13:20:00,53.3,53.32,53.29,53.3,183253.0,43.2982,43.3145,43.2901,43.2982,183253.0
2017-11-01 13:30:00,53.3,53.32,53.28,53.32,83014.0,43.2982,43.3145,43.282,43.3145,83014.0
2017-11-01 13:40:00,53.32,53.33,53.31,53.32,114856.0,43.3145,43.3226,43.3063,43.3145,114856.0
2017-11-01 13:50:00,53.32,53.33,53.28,53.3,107254.0,43.3145,43.3226,43.282,43.2982,107254.0
2017-11-01 14:00:00,53.3,53.39,53.29,53.35,224721.0,43.2982,43.3713,43.2901,43.3388,224721.0
2017-11-01 14:10:00,53.35,53.37,53.3,53.31,161419.0,43.3388,43.3551,43.2982,43.3063,161419.0
2017-11-01 14:20:00,53.31,53.34,53.3,53.32,355161.0,43.3063,43.3307,43.2982,43.3145,355161.0
2017-11-01 14:30:00,53.32,53.38,53.31,53.37,109525.0,43.3145,43.3632,43.3063,43.3551,109525.0
2017-11-01 14:40:00,53.37,53.38,53.34,53.37,81296.0,43.3551,43.3632,43.3307,43.3551,81296.0
2017-11-01 14:50:00,53.37,53.39,53.36,53.36,114274.0,43.3551,43.3713,43.347,43.347,114274.0
2017-11-01 15:00:00,53.37,53.37,53.31,53.36,108832.0,43.3551,43.3551,43.3063,43.347,108832.0
2017-11-01 15:10:00,53.36,53.37,53.32,53.33,169067.0,43.347,43.3551,43.3145,43.3226,169067.0
2017-11-01 15:20:00,53.33,53.37,53.32,53.36,225643.0,43.3226,43.3551,43.3145,43.347,225643.0
2017-11-01 15:30:00,53.36,53.37,53.33,53.34,168078.0,43.347,43.3551,43.3226,43.3307,168078.0
2017-11-01 15:40:00,53.35,53.35,53.24,53.26,457282.0,43.3388,43.3388,43.2495,43.2657,457282.0
2017-11-01 15:50:00,53.26,53.28,53.22,53.24,780978.0,43.2657,43.282,43.2332,43.2495,780978.0
2017-11-02 09:30:00,53.2,53.29,53.14,53.19,449887.0,43.217,43.2901,43.1682,43.2089,449887.0
2017-11-02 09:40:00,53.19,53.19,53.03,53.03,362207.0,43.2089,43.2089,43.0789,43.0789,362207.0
2017-11-02 09:50:00,53.03,53.12,53.03,53.07,455973.0,43.0789,43.152,43.0789,43.1114,455973.0
2017-11-02 10:00:00,53.07,53.08,52.96,52.96,717340.0,43.1114,43.1195,43.022,43.022,717340.0
2017-11-02 10:10:00,52.96,53.0,52.93,52.98,548921.0,43.022,43.0545,42.9977,43.0383,548921.0
2017-11-02 10:20:00,52.98,52.99,52.95,52.97,263616.0,43.0383,43.0464,43.0139,43.0301,263616.0
2017-11-02 10:30:00,52.97,53.03,52.96,53.03,190423.0,43.0301,43.0789,43.022,43.0789,190423.0
2017-11-02 10:40:00,53.02,53.1,53.01,53.1,312687.0,43.0708,43.1358,43.0626,43.1358,312687.0
2017-11-02 10:50:00,53.1,53.18,53.1,53.12,372133.0,43.1358,43.2007,43.1358,43.152,372133.0
2017-11-02 11:00:00,53.12,53.13,53.09,53.11,193515.0,43.152,43.1601,43.1276,43.1439,193515.0
2017-11-02 11:10:00,53.1,53.14,53.08,53.13,144210.0,43.1358,43.1682,43.1195,43.1601,144210.0
2017-11-02 11:20:00,53.14,53.16,53.11,53.11,87133.0,43.1682,43.1845,43.1439,43.1439,87133.0
2017-11-02 11:30:00,53.12,53.13,53.07,53.13,165629.0,43.152,43.1601,43.1114,43.1601,165629.0
2017-11-02 11:40:00,53.13,53.16,53.12,53.16,200838.0,43.1601,43.1845,43.152,43.1845,200838.0
2017-11-02 11:50:00,53.16,53.16,53.09,53.1,82289.0,43.1845,43.1845,43.1276,43.1358,82289.0
2017-11-02 12:00:00,53.1,53.1,53.04,53.04,78181.0,43.1358,43.1358,43.087,43.087,78181.0
2017-11-02 12:10:00,53.04,53.05,52.99,53.0,179358.0,43.087,43.0951,43.0464,43.0545,179358.0
2017-11-02 12:20:00,53.0,53.05,53.0,53.05,94710.0,43.0545,43.0951,43.0545,43.0951,94710.0
2017-11-02 12:30:00,53.05,53.08,53.04,53.08,85410.0,43.0951,43.1195,43.087,43.1195,85410.0
2017-11-02 12:40:00,53.07,53.09,53.04,53.05,92855.0,43.1114,43.1276,43.087,43.0951,92855.0
2017-11-02 12:50:00,53.05,53.07,53.03,53.06,163524.0,43.0951,43.1114,43.0789,43.1033,163524.0
2017-11-02 13:00:00,53.06,53.1,53.06,53.07,62402.0,43.1033,43.1358,43.1033,43.1114,62402.0
2017-11-02 13:10:00,53.07,53.11,53.06,53.09,142903.0,43.1114,43.1439,43.1033,43.1276,142903.0
2017-11-02 13:20:00,53.09,53.11,53.06,53.09,90062.0,43.1276,43.1439,43.1033,43.1276,90062.0
2017-11-02 13:30:00,53.08,53.08,53.0,53.01,299830.0,43.1195,43.1195,43.0545,43.0626,299830.0
2017-11-02 13:40:00,53.01,53.03,52.99,53.02,149072.0,43.0626,43.0789,43.0464,43.0708,149072.0
2017-11-02 13:50:00,53.02,53.07,53.02,53.07,92112.0,43.0708,43.1114,43.0708,43.1114,92112.0
2017-11-02 14:00:00,53.07,53.08,53.01,53.02,97201.0,43.1114,43.1195,43.0626,43.0708,97201.0
2017-11-02 14:10:00,53.03,53.03,52.99,53.01,202466.0,43.0789,43.0789,43.0464,43.0626,202466.0
2017-11-02 14:20:00,53.01,53.05,53.01,53.05,64979.0,43.0626,43.0951,43.0626,43.0951,64979.0
2017-11-02 14:30:00,53.05,53.05,53.02,53.02,115766.0,43.0951,43.0951,43.0708,43.0708,115766.0
2017-11-02 14:40:00,53.02,53.03,52.98,52.99,308990.0,43.0708,43.0789,43.0383,43.0464,308990.0
2017-11-02 14:50:00,52.99,53.02,52.97,53.01,90673.0,43.0464,43.0708,43.0301,43.0626,90673.0
2017-11-02 15:00:00,53.01,53.05,53.0,53.05,118532.0,43.0626,43.0951,43.0545,43.0951,118532.0
2017-11-02 15:10:00,53.05,53.07,53.04,53.06,117755.0,43.0951,43.1114,43.087,43.1033,117755.0
2017-11-02 15:20:00,53.06,53.11,53.05,53.09,200480.0,43.1033,43.1439,43.0951,43.1276,200480.0
2017-11-02 15:30:00,53.09,53.13,53.08,53.13,298298.0,43.1276,43.1601,43.1195,43.1601,298298.0
2017-11-02 15:40:00,53.13,53.15,53.12,53.14,204005.0,43.1601,43.1764,43.152,43.1682,204005.0
2017-11-02 15:50:00,53.14,53.15,53.11,53.12,1002797.0,43.1682,43.1764,43.1439,43.152,1002797.0
2017-11-03 09:30:00,53.16,53.21,53.13,53.19,131340.0,43.1845,43.2251,43.1601,43.2089,131340.0
2017-11-03 09:40:00,53.19,53.25,53.15,53.24,318406.0,43.2089,43.2576,43.1764,43.2495,318406.0
2017-11-03 09:50:00,53.25,53.31,53.25,53.29,116106.0,43.2576,43.3063,43.2576,43.2901,116106.0
2017-11-03 10:00:00,53.28,53.29,53.23,53.29,296173.0,43.282,43.2901,43.2414,43.2901,296173.0
2017-11-03 10:10:00,53.28,53.3,53.25,53.28,148544.0,43.282,43.2982,43.2576,43.282,148544.0
2017-11-03 10:20:00,53.29,53.29,53.24,53.24,76008.0,43.2901,43.2901,43.2495,43.2495,76008.0
2017-11-03 10:30:00,53.24,53.28,53.23,53.25,83586.0,43.2495,43.282,43.2414,43.2576,83586.0
2017-11-03 10:40:00,53.26,53.26,53.21,53.23,52369.0,43.2657,43.2657,43.2251,43.2414,52369.0
2017-11-03 10:50:00,53.24,53.28,53.23,53.27,52969.0,43.2495,43.282,43.2414,43.2739,52969.0
2017-11-03 11:00:00,53.27,53.3,53.25,53.26,68203.0,43.2739,43.2982,43.2576,43.2657,68203.0
2017-11-03 11:10:00,53.26,53.28,53.25,53.26,66355.0,43.2657,43.282,43.2576,43.2657,66355.0
2017-11-03 11:20:00,53.25,53.29,53.25,53.26,62791.0,43.2576,43.2901,43.2576,43.2657,62791.0
2017-11-03 11:30:00,53.26,53.27,53.24,53.26,68900.0,43.2657,43.2739,43.2495,43.2657,68900.0
2017-11-03 11:40:00,53.26,53.28,53.22,53.22,81692.0,43.2657,43.282,43.2332,43.2332,81692.0
2017-11-03 11:50:00,53.22,53.26,53.22,53.24,189596.0,43.2332,43.2657,43.2332,43.2495,189596.0
2017-11-03 12:00:00,53.24,53.28,53.24,53.26,42497.0,43.2495,43.282,43.2495,43.2657,42497.0
2017-11-03 12:10:00,53.26,53.3,53.26,53.28,56990.0,43.2657,43.2982,43.2657,43.282,56990.0
2017-11-03 12:20:00,53.29,53.29,53.26,53.27,57648.0,43.2901,43.2901,43.2657,43.2739,57648.0
2017-11-03 12:30:00,53.27,53.3,53.26,53.27,377657.0,43.2739,43.2982,43.2657,43.2739,377657.0
2017-11-03 12:40:00,53.26,53.29,53.26,53.26,64460.0,43.2657,43.2901,43.2657,43.2657,64460.0
2017-11-03 12:50:00,53.27,53.29,53.26,53.29,46664.0,43.2739,43.2901,43.2657,43.2901,46664.0
2017-11-03 13:00:00,53.28,53.31,53.27,53.3,81737.0,43.282,43.3063,43.2739,43.2982,81737.0
2017-11-03 13:10:00,53.3,53.31,53.27,53.28,103822.0,43.2982,43.3063,43.2739,43.282,103822.0
2017-11-03 13:20:00,53.28,53.28,53.25,53.26,92711.0,43.282,43.282,43.2576,43.2657,92711.0
2017-11-03 13:30:00,53.27,53.27,53.2,53.2,86484.0,43.2739,43.2739,43.217,43.217,86484.0
2017-11-03 13:40:00,53.21,53.25,53.21,53.23,114419.0,43.2251,43.2576,43.2251,43.2414,114419.0
2017-11-03 13:50:00,53.23,53.24,53.21,53.22,57040.0,43.2414,43.2495,43.2251,43.2332,57040.0
2017-11-03 14:00:00,53.22,53.22,53.15,53.16,126386.0,43.2332,43.2332,43.1764,43.1845,126386.0
2017-11-03 14:10:00,53.16,53.18,53.15,53.16,47893.0,43.1845,43.2007,43.1764,43.1845,47893.0
2017-11-03 14:20:00,53.16,53.18,53.14,53.15,79752.0,43.1845,43.2007,43.1682,43.1764,79752.0
2017-11-03 14:30:00,53.15,53.16,53.13,53.14,70630.0,43.1764,43.1845,43.1601,43.1682,70630.0
2017-11-03 14:40:00,53.14,53.18,53.13,53.16,108241.0,43.1682,43.2007,43.1601,43.1845,108241.0
2017-11-03 14:50:00,53.17,53.17,53.14,53.15,75156.0,43.1926,43.1926,43.1682,43.1764,75156.0
2017-11-03 15:00:00,53.15,53.18,53.14,53.16,125624.0,43.1764,43.2007,43.1682,43.1845,125624.0
2017-11-03 15:10:00,53.18,53.18,53.12,53.14,122979.0,43.2007,43.2007,43.152,43.1682,122979.0
2017-11-03 15:20:00,53.15,53.16,53.13,53.16,144036.0,43.1764,43.1845,43.1601,43.1845,144036.0
2017-11-03 15:30:00,53.16,53.16,53.11,53.13,204063.0,43.1845,43.1845,43.1439,43.1601,204063.0
2017-11-03 15:40:00,53.13,53.15,53.12,53.12,314797.0,43.1601,43.1764,43.152,43.152,314797.0
2017-11-03 15:50:00,53.13,53.14,53.08,53.14,867438.0,43.1601,43.1682,43.1195,43.1682,867438.0
2017-11-06 09:30:00,53.03,53.04,52.84,52.89,514653.0,43.0789,43.087,42.9245,42.9652,514653.0
2017-11-06 09:40:00,52.88,52.96,52.84,52.94,444684.0,42.957,43.022,42.9245,43.0058,444684.0
2017-11-06 09:50:00,52.94,52.97,52.9,52.97,150653.0,43.0058,43.0301,42.9733,43.0301,150653.0
2017-11-06 10:00:00,52.97,52.99,52.92,52.92,98010.0,43.0301,43.0464,42.9895,42.9895,98010.0
2017-11-06 10:10:00,52.91,52.93,52.89,52.91,114992.0,42.9814,42.9977,42.9652,42.9814,114992.0
2017-11-06 10:20:00,52.91,52.94,52.88,52.92,582439.0,42.9814,43.0058,42.957,42.9895,582439.0
2017-11-06 10:30:00,52.92,52.94,52.86,52.87,83076.0,42.9895,43.0058,42.9408,42.9489,83076.0
2017-11-06 10:40:00,52.86,52.88,52.82,52.84,88492.0,42.9408,42.957,42.9083,42.9245,88492.0
2017-11-06 10:50:00,52.84,52.84,52.73,52.75,668731.0,42.9245,42.9245,42.8352,42.8514,668731.0
2017-11-06 11:00:00,52.75,52.82,52.75,52.8,460068.0,42.8514,42.9083,42.8514,42.892,460068.0
2017-11-06 11:10:00,52.8,52.82,52.77,52.82,575346.0,42.892,42.9083,42.8677,42.9083,575346.0
2017-11-06 11:20:00,52.82,52.88,52.79,52.87,241809.0,42.9083,42.957,42.8839,42.9489,241809.0
2017-11-06 11:30:00,52.87,52.89,52.84,52.86,462215.0,42.9489,42.9652,42.9245,42.9408,462215.0
2017-11-06 11:40:00,52.87,52.87,52.8,52.81,94210.0,42.9489,42.9489,42.892,42.9002,94210.0
2017-11-06 11:50:00,52.81,52.81,52.77,52.78,69853.0,42.9002,42.9002,42.8677,42.8758,69853.0
2017-11-06 12:00:00,52.78,52.78,52.75,52.76,100481.0,42.8758,42.8758,42.8514,42.8596,100481.0
2017-11-06 12:10:00,52.76,52.77,52.73,52.74,73158.0,42.8596,42.8677,42.8352,42.8433,73158.0
2017-11-06 12:20:00,52.74,52.74,52.7,52.72,120366.0,42.8433,42.8433,42.8108,42.8271,120366.0
2017-11-06 12:30:00,52.71,52.75,52.71,52.73,122246.0,42.8189,42.8514,42.8189,42.8352,122246.0
2017-11-06 12:40:00,52.73,52.76,52.72,52.74,53209.0,42.8352,42.8596,42.8271,42.8433,53209.0
2017-11-06 12:50:00,52.75,52.76,52.73,52.73,64332.0,42.8514,42.8596,42.8352,42.8352,64332.0
2017-11-06 13:00:00,52.73,52.75,52.71,52.73,74358.0,42.8352,42.8514,42.8189,42.8352,74358.0
2017-11-06 13:10:00,52.73,52.77,52.72,52.73,146613.0,42.8352,42.8677,42.8271,42.8352,146613.0
2017-11-06 13:20:00,52.74,52.76,52.73,52.74,63246.0,42.8433,42.8596,42.8352,42.8433,63246.0
2017-11-06 13:30:00,52.74,52.76,52.72,52.73,106257.0,42.8433,42.8596,42.8271,42.8352,106257.0
2017-11-06 13:40:00,52.73,52.73,52.7,52.71,46794.0,42.8352,42.8352,42.8108,42.8189,46794.0
2017-11-06 13:50:00,52.72,52.73,52.7,52.7,35464.0,42.8271,42.8352,42.8108,42.8108,35464.0
2017-11-06 14:00:00,52.7,52.73,52.69,52.72,38578.0,42.8108,42.8352,42.8027,42.8271,38578.0
2017-11-06 14:10:00,52.73,52.73,52.7,52.71,67904.0,42.8352,42.8352,42.8108,42.8189,67904.0
2017-11-06 14:20:00,52.71,52.71,52.68,52.69,59081.0,42.8189,42.8189,42.7946,42.8027,59081.0
2017-11-06 14:30:00,52.69,52.69,52.66,52.66,104343.0,42.8027,42.8027,42.7783,42.7783,104343.0
2017-11-06 14:40:00,52.66,52.69,52.65,52.67,319606.0,42.7783,42.8027,42.7702,42.7864,319606.0
2017-11-06 14:50:00,52.66,52.69,52.65,52.68,182611.0,42.7783,42.8027,42.7702,42.7946,182611.0
2017-11-06 15:00:00,52.69,52.7,52.67,52.69,165323.0,42.8027,42.8108,42.7864,42.8027,165323.0
2017-11-06 15:10:00,52.69,52.69,52.67,52.68,137449.0,42.8027,42.8027,42.7864,42.7946,137449.0
2017-11-06 15:20:00,52.68,52.68,52.63,52.64,929523.0,42.7946,42.7946,42.7539,42.7621,929523.0
2017-11-06 15:30:00,52.64,52.64,52.59,52.6,661272.0,42.7621,42.7621,42.7215,42.7296,661272.0
2017-11-06 15:40:00,52.6,52.61,52.57,52.6,440479.0,42.7296,42.7377,42.7052,42.7296,440479.0
2017-11-06 15:50:00,52.59,52.6,52.56,52.58,1193845.0,42.7215,42.7296,42.6971,42.7133,1193845.0
2017-11-07 09:30:00,52.6,52.69,52.43,52.68,367247.0,42.7296,42.8027,42.5915,42.7946,367247.0
2017-11-07 09:40:00,52.68,52.71,52.64,52.7,445724.0,42.7946,42.8189,42.7621,42.8108,445724.0
2017-11-07 09:50:00,52.7,52.74,52.66,52.67,398355.0,42.8108,42.8433,42.7783,42.7864,398355.0
2017-11-07 10:00:00,52.67,52.85,52.67,52.84,351544.0,42.7864,42.9327,42.7864,42.9245,351544.0
2017-11-07 10:10:00,52.84,52.9,52.84,52.88,304114.0,42.9245,42.9733,42.9245,42.957,304114.0
2017-11-07 10:20:00,52.88,52.93,52.87,52.93,223196.0,42.957,42.9977,42.9489,42.9977,223196.0
2017-11-07 10:30:00,52.93,53.01,52.92,53.0,202044.0,42.9977,43.0626,42.9895,43.0545,202044.0
2017-11-07 10:40:00,52.99,53.01,52.92,52.95,506494.0,43.0464,43.0626,42.9895,43.0139,506494.0
2017-11-07 10:50:00,52.95,53.0,52.93,53.0,112223.0,43.0139,43.0545,42.9977,43.0545,112223.0
2017-11-07 11:00:00,53.0,53.06,52.99,53.03,190459.0,43.0545,43.1033,43.0464,43.0789,190459.0
2017-11-07 11:10:00,53.03,53.06,53.0,53.01,283147.0,43.0789,43.1033,43.0545,43.0626,283147.0
2017-11-07 11:20:00,53.01,53.07,53.0,53.04,178107.0,43.0626,43.1114,43.0545,43.087,178107.0
2017-11-07 11:30:00,53.05,53.08,53.02,53.03,122847.0,43.0951,43.1195,43.0708,43.0789,122847.0
2017-11-07 11:40:00,53.03,53.05,53.01,53.04,374169.0,43.0789,43.0951,43.0626,43.087,374169.0
2017-11-07 11:50:00,53.04,53.04,52.96,53.0,117978.0,43.087,43.087,43.022,43.0545,117978.0
2017-11-07 12:00:00,53.0,53.01,52.89,52.9,144910.0,43.0545,43.0626,42.9652,42.9733,144910.0
2017-11-07 12:10:00,52.9,53.01,52.9,53.01,182029.0,42.9733,43.0626,42.9733,43.0626,182029.0
2017-11-07 12:20:00,53.01,53.08,53.0,53.07,150768.0,43.0626,43.1195,43.0545,43.1114,150768.0
2017-11-07 12:30:00,53.08,53.08,53.05,53.08,81553.0,43.1195,43.1195,43.0951,43.1195,81553.0
2017-11-07 12:40:00,53.08,53.12,53.06,53.11,115576.0,43.1195,43.152,43.1033,43.1439,115576.0
2017-11-07 12:50:00,53.12,53.14,53.09,53.1,120171.0,43.152,43.1682,43.1276,43.1358,120171.0
2017-11-07 13:00:00,53.11,53.12,53.09,53.12,49653.0,43.1439,43.152,43.1276,43.152,49653.0
2017-11-07 13:10:00,53.11,53.13,53.07,53.1,64367.0,43.1439,43.1601,43.1114,43.1358,64367.0
2017-11-07 13:20:00,53.1,53.1,53.06,53.09,60394.0,43.1358,43.1358,43.1033,43.1276,60394.0
2017-11-07 13:30:00,53.08,53.09,53.05,53.08,78353.0,43.1195,43.1276,43.0951,43.1195,78353.0
2017-11-07 13:40:00,53.07,53.11,53.07,53.11,63686.0,43.1114,43.1439,43.1114,43.1439,63686.0
2017-11-07 13:50:00,53.1,53.1,53.07,53.08,84386.0,43.1358,43.1358,43.1114,43.1195,84386.0
2017-11-07 14:00:00,53.08,53.09,53.06,53.07,74577.0,43.1195,43.1276,43.1033,43.1114,74577.0
2017-11-07 14:10:00,53.07,53.07,53.03,53.05,83301.0,43.1114,43.1114,43.0789,43.0951,83301.0
2017-11-07 14:20:00,53.05,53.07,53.04,53.06,49751.0,43.0951,43.1114,43.087,43.1033,49751.0
2017-11-07 14:30:00,53.05,53.09,53.05,53.09,113812.0,43.0951,43.1276,43.0951,43.1276,113812.0
2017-11-07 14:40:00,53.08,53.11,53.07,53.11,309184.0,43.1195,43.1439,43.1114,43.1439,309184.0
2017-11-07 14:50:00,53.11,53.14,53.09,53.1,157108.0,43.1439,43.1682,43.1276,43.1358,157108.0
2017-11-07 15:00:00,53.11,53.14,53.09,53.13,252309.0,43.1439,43.1682,43.1276,43.1601,252309.0
2017-11-07 15:10:00,53.12,53.13,53.11,53.13,85311.0,43.152,43.1601,43.1439,43.1601,85311.0
2017-11-07 15:20:00,53.14,53.15,53.11,53.12,140087.0,43.1682,43.1764,43.1439,43.152,140087.0
2017-11-07 15:30:00,53.11,53.13,53.09,53.12,751072.0,43.1439,43.1601,43.1276,43.152,751072.0
2017-11-07 15:40:00,53.12,53.13,53.09,53.13,328035.0,43.152,43.1601,43.1276,43.1601,328035.0
2017-11-07 15:50:00,53.13,53.16,53.12,53.16,1003410.0,43.1601,43.1845,43.152,43.1845,1003410.0
2017-11-08 09:30:00,53.32,53.54,53.25,53.52,437446.0,43.3145,43.4932,43.2576,43.4769,437446.0
2017-11-08 09:40:00,53.53,53.54,53.43,53.5,680352.0,43.4851,43.4932,43.4038,43.4607,680352.0
2017-11-08 09:50:00,53.49,53.52,53.44,53.52,901947.0,43.4526,43.4769,43.412,43.4769,901947.0
2017-11-08 10:00:00,53.51,53.53,53.46,53.52,509618.0,43.4688,43.4851,43.4282,43.4769,509618.0
2017-11-08 10:10:00,53.51,53.59,53.47,53.58,879356.0,43.4688,43.5338,43.4363,43.5257,879356.0
2017-11-08 10:20:00,53.59,53.67,53.58,53.65,687591.0,43.5338,43.5988,43.5257,43.5825,687591.0
2017-11-08 10:30:00,53.64,53.65,53.54,53.55,243269.0,43.5744,43.5825,43.4932,43.5013,243269.0
2017-11-08 10:40:00,53.54,53.55,53.46,53.46,79267.0,43.4932,43.5013,43.4282,43.4282,79267.0
2017-11-08 10:50:00,53.46,53.53,53.46,53.52,1378735.0,43.4282,43.4851,43.4282,43.4769,1378735.0
2017-11-08 11:00:00,53.52,53.53,53.44,53.48,260801.0,43.4769,43.4851,43.412,43.4444,260801.0
2017-11-08 11:10:00,53.48,53.49,53.46,53.47,161144.0,43.4444,43.4526,43.4282,43.4363,161144.0
2017-11-08 11:20:00,53.47,53.53,53.44,53.53,113647.0,43.4363,43.4851,43.412,43.4851,113647.0
2017-11-08 11:30:00,53.52,53.56,53.5,53.55,239547.0,43.4769,43.5094,43.4607,43.5013,239547.0
2017-11-08 11:40:00,53.55,53.56,53.53,53.54,114657.0,43.5013,43.5094,43.4851,43.4932,114657.0
2017-11-08 11:50:00,53.54,53.57,53.54,53.56,128864.0,43.4932,43.5176,43.4932,43.5094,128864.0
2017-11-08 12:00:00,53.55,53.59,53.54,53.57,199248.0,43.5013,43.5338,43.4932,43.5176,199248.0
2017-11-08 12:10:00,53.56,53.57,53.5,53.5,88337.0,43.5094,43.5176,43.4607,43.4607,88337.0
2017-11-08 12:20:00,53.5,53.56,53.5,53.56,321676.0,43.4607,43.5094,43.4607,43.5094,321676.0
2017-11-08 12:30:00,53.56,53.6,53.56,53.59,77301.0,43.5094,43.5419,43.5094,43.5338,77301.0
2017-11-08 12:40:00,53.58,53.58,53.54,53.57,100639.0,43.5257,43.5257,43.4932,43.5176,100639.0
2017-11-08 12:50:00,53.57,53.57,53.54,53.55,75936.0,43.5176,43.5176,43.4932,43.5013,75936.0
2017-11-08 13:00:00,53.55,53.58,53.54,53.57,252498.0,43.5013,43.5257,43.4932,43.5176,252498.0
2017-11-08 13:10:00,53.58,53.59,53.55,53.55,131825.0,43.5257,43.5338,43.5013,43.5013,131825.0
2017-11-08 13:20:00,53.55,53.6,53.54,53.59,96362.0,43.5013,43.5419,43.4932,43.5338,96362.0
2017-11-08 13:30:00,53.59,53.62,53.58,53.6,62854.0,43.5338,43.5582,43.5257,43.5419,62854.0
2017-11-08 13:40:00,53.6,53.63,53.59,53.59,105263.0,43.5419,43.5663,43.5338,43.5338,105263.0
2017-11-08 13:50:00,53.59,53.62,53.59,53.62,95610.0,43.5338,43.5582,43.5338,43.5582,95610.0
2017-11-08 14:00:00,53.62,53.65,53.61,53.64,83952.0,43.5582,43.5825,43.55,43.5744,83952.0
2017-11-08 14:10:00,53.64,53.66,53.63,53.66,87403.0,43.5744,43.5907,43.5663,43.5907,87403.0
2017-11-08 14:20:00,53.66,53.67,53.65,53.67,88223.0,43.5907,43.5988,43.5825,43.5988,88223.0
2017-11-08 14:30:00,53.67,53.69,53.64,53.69,107819.0,43.5988,43.615,43.5744,43.615,107819.0
2017-11-08 14:40:00,53.69,53.72,53.68,53.72,42098.0,43.615,43.6394,43.6069,43.6394,42098.0
2017-11-08 14:50:00,53.72,53.72,53.7,53.72,343023.0,43.6394,43.6394,43.6232,43.6394,343023.0
2017-11-08 15:00:00,53.72,53.72,53.68,53.7,117403.0,43.6394,43.6394,43.6069,43.6232,117403.0
2017-11-08 15:10:00,53.7,53.72,53.69,53.72,84292.0,43.6232,43.6394,43.615,43.6394,84292.0
2017-11-08 15:20:00,53.72,53.72,53.7,53.72,93946.0,43.6394,43.6394,43.6232,43.6394,93946.0
2017-11-08 15:30:00,53.72,53.74,53.71,53.74,303873.0,43.6394,43.6557,43.6313,43.6557,303873.0
2017-11-08 15:40:00,53.73,53.74,53.69,53.7,958364.0,43.6475,43.6557,43.615,43.6232,958364.0
2017-11-08 15:50:00,53.71,53.74,53.67,53.73,1367589.0,43.6313,43.6557,43.5988,43.6475,1367589.0
2017-11-09 09:30:00,53.5,53.91,53.5,53.78,318552.0,43.4607,43.7938,43.4607,43.6881,318552.0
2017-11-09 09:40:00,53.78,53.83,53.76,53.79,227184.0,43.6881,43.7288,43.6719,43.6963,227184.0
2017-11-09 09:50:00,53.79,53.87,53.79,53.79,1385619.0,43.6963,43.7613,43.6963,43.6963,1385619.0
2017-11-09 10:00:00,53.8,53.82,53.71,53.77,521899.0,43.7044,43.7206,43.6313,43.68,521899.0
2017-11-09 10:10:00,53.77,53.77,53.66,53.67,300214.0,43.68,43.68,43.5907,43.5988,300214.0
2017-11-09 10:20:00,53.67,53.71,53.6,53.62,290982.0,43.5988,43.6313,43.5419,43.5582,290982.0
2017-11-09 10:30:00,53.61,53.65,53.59,53.61,112146.0,43.55,43.5825,43.5338,43.55,112146.0
2017-11-09 10:40:00,53.61,53.63,53.59,53.61,86496.0,43.55,43.5663,43.5338,43.55,86496.0
2017-11-09 10:50:00,53.62,53.67,53.62,53.67,64627.0,43.5582,43.5988,43.5582,43.5988,64627.0
2017-11-09 11:00:00,53.67,53.68,53.63,53.66,73785.0,43.5988,43.6069,43.5663,43.5907,73785.0
2017-11-09 11:10:00,53.65,53.65,53.59,53.6,152519.0,43.5825,43.5825,43.5338,43.5419,152519.0
2017-11-09 11:20:00,53.6,53.6,53.56,53.59,113437.0,43.5419,43.5419,43.5094,43.5338,113437.0
2017-11-09 11:30:00,53.59,53.62,53.58,53.59,74430.0,43.5338,43.5582,43.5257,43.5338,74430.0
2017-11-09 11:40:00,53.58,53.6,53.54,53.58,279485.0,43.5257,43.5419,43.4932,43.5257,279485.0
2017-11-09 11:50:00,53.58,53.6,53.53,53.59,126278.0,43.5257,43.5419,43.4851,43.5338,126278.0
2017-11-09 12:00:00,53.59,53.6,53.52,53.52,151287.0,43.5338,43.5419,43.4769,43.4769,151287.0
2017-11-09 12:10:00,53.52,53.55,53.46,53.54,131668.0,43.4769,43.5013,43.4282,43.4932,131668.0
2017-11-09 12:20:00,53.55,53.59,53.52,53.56,108465.0,43.5013,43.5338,43.4769,43.5094,108465.0
2017-11-09 12:30:00,53.55,53.59,53.52,53.54,164859.0,43.5013,43.5338,43.4769,43.4932,164859.0
2017-11-09 12:40:00,53.53,53.57,53.49,53.57,62221.0,43.4851,43.5176,43.4526,43.5176,62221.0
2017-11-09 12:50:00,53.56,53.57,53.53,53.57,52677.0,43.5094,43.5176,43.4851,43.5176,52677.0
2017-11-09 13:00:00,53.57,53.58,53.54,53.57,82813.0,43.5176,43.5257,43.4932,43.5176,82813.0
2017-11-09 13:10:00,53.58,53.64,53.57,53.62,246959.0,43.5257,43.5744,43.5176,43.5582,246959.0
2017-11-09 13:20:00,53.62,53.64,53.6,53.62,66922.0,43.5582,43.5744,43.5419,43.5582,66922.0
2017-11-09 13:30:00,53.61,53.66,53.61,53.62,69821.0,43.55,43.5907,43.55,43.5582,69821.0
2017-11-09 13:40:00,53.61,53.63,53.6,53.63,49283.0,43.55,43.5663,43.5419,43.5663,49283.0
2017-11-09 13:50:00,53.63,53.65,53.61,53.63,58145.0,43.5663,43.5825,43.55,43.5663,58145.0
2017-11-09 14:00:00,53.63,53.68,53.62,53.67,96916.0,43.5663,43.6069,43.5582,43.5988,96916.0
2017-11-09 14:10:00,53.67,53.74,53.66,53.72,65724.0,43.5988,43.6557,43.5907,43.6394,65724.0
2017-11-09 14:20:00,53.72,53.72,53.69,53.71,73043.0,43.6394,43.6394,43.615,43.6313,73043.0
2017-11-09 14:30:00,53.71,53.74,53.68,53.68,95494.0,43.6313,43.6557,43.6069,43.6069,95494.0
2017-11-09 14:40:00,53.69,53.69,53.66,53.68,79716.0,43.615,43.615,43.5907,43.6069,79716.0
2017-11-09 14:50:00,53.68,53.69,53.66,53.68,99293.0,43.6069,43.615,43.5907,43.6069,99293.0
2017-11-09 15:00:00,53.68,53.71,53.67,53.71,96131.0,43.6069,43.6313,43.5988,43.6313,96131.0
2017-11-09 15:10:00,53.7,53.73,53.69,53.72,114263.0,43.6232,43.6475,43.615,43.6394,114263.0
2017-11-09 15:20:00,53.71,53.75,53.7,53.73,93093.0,43.6313,43.6638,43.6232,43.6475,93093.0
2017-11-09 15:30:00,53.74,53.77,53.71,53.73,173049.0,43.6557,43.68,43.6313,43.6475,173049.0
2017-11-09 15:40:00,53.73,53.73,53.69,53.7,345514.0,43.6475,43.6475,43.615,43.6232,345514.0
2017-11-09 15:50:00,53.7,53.77,53.7,53.72,832235.0,43.6232,43.68,43.6232,43.6394,832235.0
2017-11-10 09:30:00,53.65,53.84,53.62,53.81,277614.0,43.5825,43.7369,43.5582,43.7125,277614.0
2017-11-10 09:40:00,53.82,53.89,53.8,53.86,374870.0,43.7206,43.7775,43.7044,43.7531,374870.0
2017-11-10 09:50:00,53.87,53.94,53.87,53.92,183314.0,43.7613,43.8181,43.7613,43.8019,183314.0
2017-11-10 10:00:00,53.93,53.99,53.9,53.99,205687.0,43.81,43.8587,43.7856,43.8587,205687.0
2017-11-10 10:10:00,53.98,54.06,53.98,54.05,366737.0,43.8506,43.9156,43.8506,43.9075,366737.0
2017-11-10 10:20:00,54.04,54.07,54.02,54.04,119651.0,43.8994,43.9237,43.8831,43.8994,119651.0
2017-11-10 10:30:00,54.04,54.07,53.98,54.01,93411.0,43.8994,43.9237,43.8506,43.875,93411.0
2017-11-10 10:40:00,54.01,54.03,53.99,54.01,78791.0,43.875,43.8912,43.8587,43.875,78791.0
2017-11-10 10:50:00,54.01,54.03,53.98,54.03,56881.0,43.875,43.8912,43.8506,43.8912,56881.0
2017-11-10 11:00:00,54.03,54.06,54.01,54.04,72598.0,43.8912,43.9156,43.875,43.8994,72598.0
2017-11-10 11:10:00,54.05,54.07,54.02,54.03,84912.0,43.9075,43.9237,43.8831,43.8912,84912.0
2017-11-10 11:20:00,54.02,54.03,53.98,54.03,74700.0,43.8831,43.8912,43.8506,43.8912,74700.0
2017-11-10 11:30:00,54.03,54.07,54.02,54.04,65087.0,43.8912,43.9237,43.8831,43.8994,65087.0
2017-11-10 11:40:00,54.04,54.08,54.02,54.08,126183.0,43.8994,43.9319,43.8831,43.9319,126183.0
2017-11-10 11:50:00,54.08,54.14,54.07,54.14,119074.0,43.9319,43.9806,43.9237,43.9806,119074.0
2017-11-10 12:00:00,54.14,54.17,54.13,54.16,181469.0,43.9806,44.005,43.9725,43.9968,181469.0
2017-11-10 12:10:00,54.16,54.19,54.16,54.17,120548.0,43.9968,44.0212,43.9968,44.005,120548.0
2017-11-10 12:20:00,54.16,54.18,54.15,54.16,139181.0,43.9968,44.0131,43.9887,43.9968,139181.0
2017-11-10 12:30:00,54.17,54.17,54.14,54.15,72598.0,44.005,44.005,43.9806,43.9887,72598.0
2017-11-10 12:40:00,54.15,54.18,54.15,54.16,69383.0,43.9887,44.0131,43.9887,43.9968,69383.0
2017-11-10 12:50:00,54.16,54.17,54.13,54.15,80094.0,43.9968,44.005,43.9725,43.9887,80094.0
2017-11-10 13:00:00,54.14,54.19,54.14,54.17,124442.0,43.9806,44.0212,43.9806,44.005,124442.0
2017-11-10 13:10:00,54.17,54.18,54.12,54.13,59816.0,44.005,44.0131,43.9643,43.9725,59816.0
2017-11-10 13:20:00,54.12,54.17,54.12,54.16,81219.0,43.9643,44.005,43.9643,43.9968,81219.0
2017-11-10 13:30:00,54.16,54.18,54.15,54.18,120266.0,43.9968,44.0131,43.9887,44.0131,120266.0
2017-11-10 13:40:00,54.17,54.18,54.13,54.14,76361.0,44.005,44.0131,43.9725,43.9806,76361.0
2017-11-10 13:50:00,54.14,54.16,54.13,54.16,70882.0,43.9806,43.9968,43.9725,43.9968,70882.0
2017-11-10 14:00:00,54.16,54.2,54.14,54.2,63781.0,43.9968,44.0293,43.9806,44.0293,63781.0
2017-11-10 14:10:00,54.2,54.25,54.19,54.25,113886.0,44.0293,44.07,44.0212,44.07,113886.0
2017-11-10 14:20:00,54.26,54.28,54.25,54.27,64370.0,44.0781,44.0943,44.07,44.0862,64370.0
2017-11-10 14:30:00,54.27,54.3,54.26,54.28,198241.0,44.0862,44.1106,44.0781,44.0943,198241.0
2017-11-10 14:40:00,54.28,54.31,54.27,54.29,279421.0,44.0943,44.1187,44.0862,44.1024,279421.0
2017-11-10 14:50:00,54.29,54.3,54.26,54.28,52430.0,44.1024,44.1106,44.0781,44.0943,52430.0
2017-11-10 15:00:00,54.28,54.31,54.26,54.28,92277.0,44.0943,44.1187,44.0781,44.0943,92277.0
2017-11-10 15:10:00,54.28,54.28,54.25,54.27,141080.0,44.0943,44.0943,44.07,44.0862,141080.0
2017-11-10 15:20:00,54.27,54.32,54.26,54.31,271051.0,44.0862,44.1268,44.0781,44.1187,271051.0
2017-11-10 15:30:00,54.3,54.33,54.28,54.3,371976.0,44.1106,44.1349,44.0943,44.1106,371976.0
2017-11-10 15:40:00,54.3,54.31,54.27,54.28,506624.0,44.1106,44.1187,44.0862,44.0943,506624.0
2017-11-10 15:50:00,54.28,54.32,54.26,54.27,1523176.0,44.0943,44.1268,44.0781,44.0862,1523176.0
2017-11-13 09:30:00,54.31,54.53,54.28,54.52,470754.0,44.1187,44.2974,44.0943,44.2893,470754.0
2017-11-13 09:40:00,54.52,54.55,54.46,54.46,200514.0,44.2893,44.3137,44.2405,44.2405,200514.0
2017-11-13 09:50:00,54.46,54.56,54.46,54.55,232628.0,44.2405,44.3218,44.2405,44.3137,232628.0
2017-11-13 10:00:00,54.55,54.56,54.46,54.53,242205.0,44.3137,44.3218,44.2405,44.2974,242205.0
2017-11-13 10:10:00,54.53,54.55,54.5,54.54,206377.0,44.2974,44.3137,44.273,44.3055,206377.0
2017-11-13 10:20:00,54.54,54.55,54.5,54.55,331130.0,44.3055,44.3137,44.273,44.3137,331130.0
2017-11-13 10:30:00,54.55,54.55,54.51,54.51,222184.0,44.3137,44.3137,44.2812,44.2812,222184.0
2017-11-13 10:40:00,54.52,54.55,54.51,54.53,63798.0,44.2893,44.3137,44.2812,44.2974,63798.0
2017-11-13 10:50:00,54.53,54.56,54.5,54.55,56852.0,44.2974,44.3218,44.273,44.3137,56852.0
2017-11-13 11:00:00,54.54,54.58,54.53,54.57,60334.0,44.3055,44.338,44.2974,44.3299,60334.0
2017-11-13 11:10:00,54.57,54.61,54.56,54.58,96358.0,44.3299,44.3624,44.3218,44.338,96358.0
2017-11-13 11:20:00,54.58,54.63,54.58,54.62,59149.0,44.338,44.3786,44.338,44.3705,59149.0
2017-11-13 11:30:00,54.62,54.62,54.57,54.61,66523.0,44.3705,44.3705,44.3299,44.3624,66523.0
2017-11-13 11:40:00,54.6,54.62,54.59,54.59,50059.0,44.3543,44.3705,44.3462,44.3462,50059.0
2017-11-13 11:50:00,54.59,54.62,54.57,54.61,71344.0,44.3462,44.3705,44.3299,44.3624,71344.0
2017-11-13 12:00:00,54.62,54.63,54.59,54.61,111129.0,44.3705,44.3786,44.3462,44.3624,111129.0
2017-11-13 12:10:00,54.61,54.62,54.58,54.61,105275.0,44.3624,44.3705,44.338,44.3624,105275.0
2017-11-13 12:20:00,54.61,54.62,54.56,54.58,154467.0,44.3624,44.3705,44.3218,44.338,154467.0
2017-11-13 12:30:00,54.58,54.61,54.57,54.6,38805.0,44.338,44.3624,44.3299,44.3543,38805.0
2017-11-13 12:40:00,54.61,54.61,54.58,54.58,50257.0,44.3624,44.3624,44.338,44.338,50257.0
2017-11-13 12:50:00,54.58,54.61,54.58,54.6,24448.0,44.338,44.3624,44.338,44.3543,24448.0
2017-11-13 13:00:00,54.6,54.61,54.58,54.6,81189.0,44.3543,44.3624,44.338,44.3543,81189.0
2017-11-13 13:10:00,54.6,54.6,54.58,54.58,94774.0,44.3543,44.3543,44.338,44.338,94774.0
2017-11-13 13:20:00,54.58,54.62,54.58,54.6,68083.0,44.338,44.3705,44.338,44.3543,68083.0
2017-11-13 13:30:00,54.6,54.61,54.58,54.59,60520.0,44.3543,44.3624,44.338,44.3462,60520.0
2017-11-13 13:40:00,54.6,54.6,54.58,54.59,46613.0,44.3543,44.3543,44.338,44.3462,46613.0
2017-11-13 13:50:00,54.6,54.61,54.58,54.59,63886.0,44.3543,44.3624,44.338,44.3462,63886.0
2017-11-13 14:00:00,54.58,54.59,54.55,54.55,51977.0,44.338,44.3462,44.3137,44.3137,51977.0
2017-11-13 14:10:00,54.54,54.58,54.54,54.57,75800.0,44.3055,44.338,44.3055,44.3299,75800.0
2017-11-13 14:20:00,54.57,54.58,54.56,54.56,70588.0,44.3299,44.338,44.3218,44.3218,70588.0
2017-11-13 14:30:00,54.56,54.58,54.55,54.57,83723.0,44.3218,44.338,44.3137,44.3299,83723.0
2017-11-13 14:40:00,54.57,54.6,54.56,54.6,105969.0,44.3299,44.3543,44.3218,44.3543,105969.0
2017-11-13 14:50:00,54.6,54.6,54.56,54.56,85232.0,44.3543,44.3543,44.3218,44.3218,85232.0
2017-11-13 15:00:00,54.56,54.57,54.53,54.56,92342.0,44.3218,44.3299,44.2974,44.3218,92342.0
2017-11-13 15:10:00,54.56,54.57,54.55,54.56,182371.0,44.3218,44.3299,44.3137,44.3218,182371.0
2017-11-13 15:20:00,54.57,54.81,54.56,54.67,935027.0,44.3299,44.5249,44.3218,44.4111,935027.0
2017-11-13 15:30:00,54.67,54.72,54.61,54.62,495532.0,44.4111,44.4518,44.3624,44.3705,495532.0
2017-11-13 15:40:00,54.62,54.63,54.52,54.54,666504.0,44.3705,44.3786,44.2893,44.3055,666504.0
2017-11-13 15:50:00,54.55,54.6,54.54,54.59,1167699.0,44.3137,44.3543,44.3055,44.3462,1167699.0
2017-11-14 09:30:00,54.45,54.55,54.45,54.51,207685.0,44.2324,44.3137,44.2324,44.2812,207685.0
2017-11-14 09:40:00,54.51,54.52,54.44,54.46,287622.0,44.2812,44.2893,44.2243,44.2405,287622.0
2017-11-14 09:50:00,54.45,54.48,54.43,54.46,130736.0,44.2324,44.2568,44.2162,44.2405,130736.0
2017-11-14 10:00:00,54.45,54.49,54.37,54.48,418771.0,44.2324,44.2649,44.1674,44.2568,418771.0
2017-11-14 10:10:00,54.48,54.49,54.41,54.46,262514.0,44.2568,44.2649,44.1999,44.2405,262514.0
2017-11-14 10:20:00,54.46,54.53,54.45,54.49,249602.0,44.2405,44.2974,44.2324,44.2649,249602.0
2017-11-14 10:30:00,54.49,54.55,54.47,54.54,225534.0,44.2649,44.3137,44.2487,44.3055,225534.0
2017-11-14 10:40:00,54.54,54.63,54.53,54.62,165179.0,44.3055,44.3786,44.2974,44.3705,165179.0
2017-11-14 10:50:00,54.61,54.67,54.61,54.63,114432.0,44.3624,44.4111,44.3624,44.3786,114432.0
2017-11-14 11:00:00,54.64,54.66,54.62,54.63,122632.0,44.3868,44.403,44.3705,44.3786,122632.0
2017-11-14 11:10:00,54.63,54.66,54.62,54.65,75272.0,44.3786,44.403,44.3705,44.3949,75272.0
2017-11-14 11:20:00,54.65,54.67,54.62,54.65,179062.0,44.3949,44.4111,44.3705,44.3949,179062.0
2017-11-14 11:30:00,54.65,54.68,54.62,54.67,335523.0,44.3949,44.4193,44.3705,44.4111,335523.0
2017-11-14 11:40:00,54.68,54.7,54.65,54.67,325166.0,44.4193,44.4355,44.3949,44.4111,325166.0
2017-11-14 11:50:00,54.67,54.74,54.67,54.72,282666.0,44.4111,44.468,44.4111,44.4518,282666.0
2017-11-14 12:00:00,54.72,54.74,54.7,54.73,159264.0,44.4518,44.468,44.4355,44.4599,159264.0
2017-11-14 12:10:00,54.73,54.73,54.7,54.72,152513.0,44.4599,44.4599,44.4355,44.4518,152513.0
2017-11-14 12:20:00,54.72,54.77,54.7,54.77,185426.0,44.4518,44.4924,44.4355,44.4924,185426.0
2017-11-14 12:30:00,54.76,54.77,54.73,54.75,429068.0,44.4843,44.4924,44.4599,44.4761,429068.0
2017-11-14 12:40:00,54.75,54.76,54.73,54.73,341744.0,44.4761,44.4843,44.4599,44.4599,341744.0
2017-11-14 12:50:00,54.73,54.74,54.69,54.71,106584.0,44.4599,44.468,44.4274,44.4436,106584.0
2017-11-14 13:00:00,54.71,54.72,54.69,54.7,130073.0,44.4436,44.4518,44.4274,44.4355,130073.0
2017-11-14 13:10:00,54.7,54.72,54.69,54.72,69746.0,44.4355,44.4518,44.4274,44.4518,69746.0
2017-11-14 13:20:00,54.72,54.74,54.7,54.73,64866.0,44.4518,44.468,44.4355,44.4599,64866.0
2017-11-14 13:30:00,54.73,54.74,54.71,54.73,40972.0,44.4599,44.468,44.4436,44.4599,40972.0
2017-11-14 13:40:00,54.73,54.77,54.73,54.75,75818.0,44.4599,44.4924,44.4599,44.4761,75818.0
2017-11-14 13:50:00,54.76,54.76,54.73,54.74,83028.0,44.4843,44.4843,44.4599,44.468,83028.0
2017-11-14 14:00:00,54.75,54.78,54.74,54.77,106580.0,44.4761,44.5005,44.468,44.4924,106580.0
2017-11-14 14:10:00,54.77,54.82,54.76,54.8,362709.0,44.4924,44.533,44.4843,44.5167,362709.0
2017-11-14 14:20:00,54.79,54.8,54.76,54.77,76826.0,44.5086,44.5167,44.4843,44.4924,76826.0
2017-11-14 14:30:00,54.77,54.79,54.76,54.78,89179.0,44.4924,44.5086,44.4843,44.5005,89179.0
2017-11-14 14:40:00,54.78,54.81,54.78,54.79,146630.0,44.5005,44.5249,44.5005,44.5086,146630.0
2017-11-14 14:50:00,54.79,54.82,54.78,54.79,94774.0,44.5086,44.533,44.5005,44.5086,94774.0
2017-11-14 15:00:00,54.8,54.81,54.73,54.73,180276.0,44.5167,44.5249,44.4599,44.4599,180276.0
2017-11-14 15:10:00,54.73,54.77,54.73,54.76,97872.0,44.4599,44.4924,44.4599,44.4843,97872.0
2017-11-14 15:20:00,54.76,54.76,54.74,54.76,120417.0,44.4843,44.4843,44.468,44.4843,120417.0
2017-11-14 15:30:00,54.75,54.78,54.75,54.76,231652.0,44.4761,44.5005,44.4761,44.4843,231652.0
2017-11-14 15:40:00,54.75,54.76,54.73,54.76,332034.0,44.4761,44.4843,44.4599,44.4843,332034.0
2017-11-14 15:50:00,54.76,54.8,54.75,54.78,1145289.0,44.4843,44.5167,44.4761,44.5005,1145289.0
2017-11-15 09:30:00,54.61,54.66,54.37,54.41,527769.0,44.3624,44.403,44.1674,44.1999,527769.0
2017-11-15 09:40:00,54.41,54.51,54.41,54.44,323814.0,44.1999,44.2812,44.1999,44.2243,323814.0
2017-11-15 09:50:00,54.44,54.44,54.37,54.43,335514.0,44.2243,44.2243,44.1674,44.2162,335514.0
2017-11-15 10:00:00,54.43,54.43,54.37,54.4,217731.0,44.2162,44.2162,44.1674,44.1918,217731.0
2017-11-15 10:10:00,54.39,54.4,54.34,54.39,168462.0,44.1837,44.1918,44.1431,44.1837,168462.0
2017-11-15 10:20:00,54.4,54.43,54.39,54.42,137090.0,44.1918,44.2162,44.1837,44.2081,137090.0
2017-11-15 10:30:00,54.43,54.48,54.42,54.48,251727.0,44.2162,44.2568,44.2081,44.2568,251727.0
2017-11-15 10:40:00,54.48,54.51,54.43,54.46,353032.0,44.2568,44.2812,44.2162,44.2405,353032.0
2017-11-15 10:50:00,54.46,54.47,54.43,54.44,161129.0,44.2405,44.2487,44.2162,44.2243,161129.0
2017-11-15 11:00:00,54.44,54.45,54.41,54.42,163167.0,44.2243,44.2324,44.1999,44.2081,163167.0
2017-11-15 11:10:00,54.43,54.45,54.41,54.43,74134.0,44.2162,44.2324,44.1999,44.2162,74134.0
2017-11-15 11:20:00,54.42,54.46,54.4,54.41,436205.0,44.2081,44.2405,44.1918,44.1999,436205.0
2017-11-15 11:30:00,54.41,54.43,54.38,54.41,108168.0,44.1999,44.2162,44.1756,44.1999,108168.0
2017-11-15 11:40:00,54.41,54.42,54.39,54.41,224391.0,44.1999,44.2081,44.1837,44.1999,224391.0
2017-11-15 11:50:00,54.41,54.42,54.36,54.38,245761.0,44.1999,44.2081,44.1593,44.1756,245761.0
2017-11-15 12:00:00,54.38,54.42,54.37,54.41,159678.0,44.1756,44.2081,44.1674,44.1999,159678.0
2017-11-15 12:10:00,54.41,54.42,54.4,54.42,59496.0,44.1999,44.2081,44.1918,44.2081,59496.0
2017-11-15 12:20:00,54.41,54.45,54.4,54.44,100233.0,44.1999,44.2324,44.1918,44.2243,100233.0
2017-11-15 12:30:00,54.44,54.46,54.42,54.42,449315.0,44.2243,44.2405,44.2081,44.2081,449315.0
2017-11-15 12:40:00,54.42,54.44,54.41,54.43,145738.0,44.2081,44.2243,44.1999,44.2162,145738.0
2017-11-15 12:50:00,54.43,54.46,54.42,54.44,73692.0,44.2162,44.2405,44.2081,44.2243,73692.0
2017-11-15 13:00:00,54.44,54.45,54.4,54.44,234784.0,44.2243,44.2324,44.1918,44.2243,234784.0
2017-11-15 13:10:00,54.44,54.45,54.4,54.41,87902.0,44.2243,44.2324,44.1918,44.1999,87902.0
2017-11-15 13:20:00,54.4,54.4,54.38,54.39,47658.0,44.1918,44.1918,44.1756,44.1837,47658.0
2017-11-15 13:30:00,54.39,54.4,54.36,54.37,54380.0,44.1837,44.1918,44.1593,44.1674,54380.0
2017-11-15 13:40:00,54.37,54.38,54.34,54.35,77301.0,44.1674,44.1756,44.1431,44.1512,77301.0
2017-11-15 13:50:00,54.35,54.39,54.35,54.37,123894.0,44.1512,44.1837,44.1512,44.1674,123894.0
2017-11-15 14:00:00,54.36,54.38,54.29,54.29,80768.0,44.1593,44.1756,44.1024,44.1024,80768.0
2017-11-15 14:10:00,54.29,54.31,54.28,54.3,89606.0,44.1024,44.1187,44.0943,44.1106,89606.0
2017-11-15 14:20:00,54.3,54.3,54.26,54.27,79839.0,44.1106,44.1106,44.0781,44.0862,79839.0
2017-11-15 14:30:00,54.27,54.3,54.26,54.27,134383.0,44.0862,44.1106,44.0781,44.0862,134383.0
2017-11-15 14:40:00,54.27,54.31,54.26,54.3,96428.0,44.0862,44.1187,44.0781,44.1106,96428.0
2017-11-15 14:50:00,54.3,54.31,54.29,54.3,50566.0,44.1106,44.1187,44.1024,44.1106,50566.0
2017-11-15 15:00:00,54.3,54.33,54.29,54.3,86019.0,44.1106,44.1349,44.1024,44.1106,86019.0
2017-11-15 15:10:00,54.3,54.33,54.29,54.32,281689.0,44.1106,44.1349,44.1024,44.1268,281689.0
2017-11-15 15:20:00,54.32,54.32,54.25,54.26,321975.0,44.1268,44.1268,44.07,44.0781,321975.0
2017-11-15 15:30:00,54.26,54.27,54.23,54.25,405854.0,44.0781,44.0862,44.0537,44.07,405854.0
2017-11-15 15:40:00,54.25,54.25,54.2,54.22,797417.0,44.07,44.07,44.0293,44.0456,797417.0
2017-11-15 15:50:00,54.22,54.22,54.16,54.19,1654262.0,44.0456,44.0456,43.9968,44.0212,1654262.0
2017-11-16 09:30:00,54.69,54.72,54.62,54.7,826476.0,44.4274,44.4518,44.3705,44.4355,826476.0
2017-11-16 09:40:00,54.7,54.72,54.66,54.67,251913.0,44.4355,44.4518,44.403,44.4111,251913.0
2017-11-16 09:50:00,54.67,54.69,54.62,54.66,323959.0,44.4111,44.4274,44.3705,44.403,323959.0
2017-11-16 10:00:00,54.66,54.8,54.66,54.8,167920.0,44.403,44.5167,44.403,44.5167,167920.0
2017-11-16 10:10:00,54.8,54.87,54.79,54.85,227166.0,44.5167,44.5736,44.5086,44.5574,227166.0
2017-11-16 10:20:00,54.85,54.9,54.84,54.88,236189.0,44.5574,44.598,44.5492,44.5817,236189.0
2017-11-16 10:30:00,54.88,54.89,54.84,54.87,218416.0,44.5817,44.5899,44.5492,44.5736,218416.0
2017-11-16 10:40:00,54.88,54.95,54.87,54.9,142320.0,44.5817,44.6386,44.5736,44.598,142320.0
2017-11-16 10:50:00,54.91,54.95,54.89,54.93,203159.0,44.6061,44.6386,44.5899,44.6224,203159.0
2017-11-16 11:00:00,54.93,54.94,54.87,54.9,227684.0,44.6224,44.6305,44.5736,44.598,227684.0
2017-11-16 11:10:00,54.89,54.91,54.85,54.9,226846.0,44.5899,44.6061,44.5574,44.598,226846.0
2017-11-16 11:20:00,54.89,54.9,54.86,54.87,115579.0,44.5899,44.598,44.5655,44.5736,115579.0
2017-11-16 11:30:00,54.88,54.89,54.86,54.89,188798.0,44.5817,44.5899,44.5655,44.5899,188798.0
2017-11-16 11:40:00,54.88,54.93,54.87,54.92,68344.0,44.5817,44.6224,44.5736,44.6142,68344.0
2017-11-16 11:50:00,54.92,54.95,54.91,54.95,153883.0,44.6142,44.6386,44.6061,44.6386,153883.0
2017-11-16 12:00:00,54.95,54.97,54.93,54.97,132693.0,44.6386,44.6548,44.6224,44.6548,132693.0
2017-11-16 12:10:00,54.97,55.01,54.96,54.98,187814.0,44.6548,44.6873,44.6467,44.663,187814.0
2017-11-16 12:20:00,54.98,55.03,54.97,55.03,126700.0,44.663,44.7036,44.6548,44.7036,126700.0
2017-11-16 12:30:00,55.03,55.06,55.01,55.04,245758.0,44.7036,44.728,44.6873,44.7117,245758.0
2017-11-16 12:40:00,55.04,55.06,55.03,55.04,154324.0,44.7117,44.728,44.7036,44.7117,154324.0
2017-11-16 12:50:00,55.03,55.04,55.0,55.0,139117.0,44.7036,44.7117,44.6792,44.6792,139117.0
2017-11-16 13:00:00,55.0,55.03,54.98,55.0,82022.0,44.6792,44.7036,44.663,44.6792,82022.0
2017-11-16 13:10:00,55.0,55.03,54.99,55.02,78059.0,44.6792,44.7036,44.6711,44.6955,78059.0
2017-11-16 13:20:00,55.02,55.03,54.98,55.01,237201.0,44.6955,44.7036,44.663,44.6873,237201.0
2017-11-16 13:30:00,55.0,55.06,54.99,55.04,111977.0,44.6792,44.728,44.6711,44.7117,111977.0
2017-11-16 13:40:00,55.03,55.04,55.01,55.02,69571.0,44.7036,44.7117,44.6873,44.6955,69571.0
2017-11-16 13:50:00,55.02,55.06,55.01,55.05,120577.0,44.6955,44.728,44.6873,44.7198,120577.0
2017-11-16 14:00:00,55.05,55.11,55.04,55.1,242568.0,44.7198,44.7686,44.7117,44.7605,242568.0
2017-11-16 14:10:00,55.1,55.12,55.08,55.1,212754.0,44.7605,44.7767,44.7442,44.7605,212754.0
2017-11-16 14:20:00,55.1,55.11,55.03,55.04,91524.0,44.7605,44.7686,44.7036,44.7117,91524.0
2017-11-16 14:30:00,55.04,55.1,55.04,55.07,147499.0,44.7117,44.7605,44.7117,44.7361,147499.0
2017-11-16 14:40:00,55.07,55.08,55.04,55.04,96040.0,44.7361,44.7442,44.7117,44.7117,96040.0
2017-11-16 14:50:00,55.04,55.04,55.0,55.01,118227.0,44.7117,44.7117,44.6792,44.6873,118227.0
2017-11-16 15:00:00,55.02,55.02,54.94,54.96,463452.0,44.6955,44.6955,44.6305,44.6467,463452.0
2017-11-16 15:10:00,54.96,54.97,54.93,54.94,362563.0,44.6467,44.6548,44.6224,44.6305,362563.0
2017-11-16 15:20:00,54.94,54.96,54.91,54.94,133602.0,44.6305,44.6467,44.6061,44.6305,133602.0
2017-11-16 15:30:00,54.94,54.95,54.9,54.93,477372.0,44.6305,44.6386,44.598,44.6224,477372.0
2017-11-16 15:40:00,54.93,54.96,54.92,54.93,454676.0,44.6224,44.6467,44.6142,44.6224,454676.0
2017-11-16 15:50:00,54.93,54.94,54.9,54.94,1149247.0,44.6224,44.6305,44.598,44.6305,1149247.0
2017-11-17 09:30:00,54.8,54.85,54.72,54.76,502145.0,44.5167,44.5574,44.4518,44.4843,502145.0
2017-11-17 09:40:00,54.76,54.87,54.71,54.84,283367.0,44.4843,44.5736,44.4436,44.5492,283367.0
2017-11-17 09:50:00,54.84,54.92,54.84,54.9,392166.0,44.5492,44.6142,44.5492,44.598,392166.0
2017-11-17 10:00:00,54.9,54.95,54.9,54.93,237879.0,44.598,44.6386,44.598,44.6224,237879.0
2017-11-17 10:10:00,54.93,54.93,54.84,54.86,217290.0,44.6224,44.6224,44.5492,44.5655,217290.0
2017-11-17 10:20:00,54.86,54.87,54.8,54.81,151792.0,44.5655,44.5736,44.5167,44.5249,151792.0
2017-11-17 10:30:00,54.81,54.81,54.76,54.78,170223.0,44.5249,44.5249,44.4843,44.5005,170223.0
2017-11-17 10:40:00,54.78,54.78,54.75,54.76,163547.0,44.5005,44.5005,44.4761,44.4843,163547.0
2017-11-17 10:50:00,54.77,54.82,54.77,54.81,152733.0,44.4924,44.533,44.4924,44.5249,152733.0
2017-11-17 11:00:00,54.81,54.81,54.76,54.77,116023.0,44.5249,44.5249,44.4843,44.4924,116023.0
2017-11-17 11:10:00,54.77,54.78,54.73,54.76,105215.0,44.4924,44.5005,44.4599,44.4843,105215.0
2017-11-17 11:20:00,54.76,54.8,54.76,54.79,82081.0,44.4843,44.5167,44.4843,44.5086,82081.0
2017-11-17 11:30:00,54.78,54.79,54.68,54.7,175085.0,44.5005,44.5086,44.4193,44.4355,175085.0
2017-11-17 11:40:00,54.7,54.76,54.7,54.71,127248.0,44.4355,44.4843,44.4355,44.4436,127248.0
2017-11-17 11:50:00,54.72,54.73,54.69,54.71,61459.0,44.4518,44.4599,44.4274,44.4436,61459.0
2017-11-17 12:00:00,54.71,54.71,54.67,54.69,65450.0,44.4436,44.4436,44.4111,44.4274,65450.0
2017-11-17 12:10:00,54.69,54.71,54.68,54.7,62341.0,44.4274,44.4436,44.4193,44.4355,62341.0
2017-11-17 12:20:00,54.7,54.71,54.66,54.66,213396.0,44.4355,44.4436,44.403,44.403,213396.0
2017-11-17 12:30:00,54.67,54.69,54.65,54.67,117038.0,44.4111,44.4274,44.3949,44.4111,117038.0
2017-11-17 12:40:00,54.66,54.68,54.65,54.66,81965.0,44.403,44.4193,44.3949,44.403,81965.0
2017-11-17 12:50:00,54.66,54.71,54.66,54.71,53930.0,44.403,44.4436,44.403,44.4436,53930.0
2017-11-17 13:00:00,54.71,54.71,54.67,54.7,79940.0,44.4436,44.4436,44.4111,44.4355,79940.0
2017-11-17 13:10:00,54.7,54.71,54.68,54.69,79307.0,44.4355,44.4436,44.4193,44.4274,79307.0
2017-11-17 13:20:00,54.69,54.72,54.69,54.7,74588.0,44.4274,44.4518,44.4274,44.4355,74588.0
2017-11-17 13:30:00,54.7,54.73,54.69,54.72,57430.0,44.4355,44.4599,44.4274,44.4518,57430.0
2017-11-17 13:40:00,54.72,54.73,54.7,54.71,61559.0,44.4518,44.4599,44.4355,44.4436,61559.0
2017-11-17 13:50:00,54.71,54.72,54.7,54.72,72802.0,44.4436,44.4518,44.4355,44.4518,72802.0
2017-11-17 14:00:00,54.72,54.73,54.71,54.73,72985.0,44.4518,44.4599,44.4436,44.4599,72985.0
2017-11-17 14:10:00,54.73,54.73,54.7,54.72,122252.0,44.4599,44.4599,44.4355,44.4518,122252.0
2017-11-17 14:20:00,54.72,54.73,54.7,54.73,108298.0,44.4518,44.4599,44.4355,44.4599,108298.0
2017-11-17 14:30:00,54.73,54.76,54.72,54.75,172841.0,44.4599,44.4843,44.4518,44.4761,172841.0
2017-11-17 14:40:00,54.75,54.77,54.72,54.77,116306.0,44.4761,44.4924,44.4518,44.4924,116306.0
2017-11-17 14:50:00,54.77,54.79,54.76,54.78,67492.0,44.4924,44.5086,44.4843,44.5005,67492.0
2017-11-17 15:00:00,54.78,54.81,54.76,54.8,111180.0,44.5005,44.5249,44.4843,44.5167,111180.0
2017-11-17 15:10:00,54.8,54.81,54.77,54.79,126874.0,44.5167,44.5249,44.4924,44.5086,126874.0
2017-11-17 15:20:00,54.79,54.8,54.75,54.75,208860.0,44.5086,44.5167,44.4761,44.4761,208860.0
2017-11-17 15:30:00,54.76,54.8,54.75,54.79,605497.0,44.4843,44.5167,44.4761,44.5086,605497.0
2017-11-17 15:40:00,54.79,54.81,54.76,54.77,394082.0,44.5086,44.5249,44.4843,44.4924,394082.0
2017-11-17 15:50:00,54.77,54.79,54.73,54.74,888321.0,44.4924,44.5086,44.4599,44.468,888321.0
2017-11-20 09:30:00,54.67,54.75,54.65,54.69,291889.0,44.4111,44.4761,44.3949,44.4274,291889.0
2017-11-20 09:40:00,54.68,54.75,54.65,54.74,140488.0,44.4193,44.4761,44.3949,44.468,140488.0
2017-11-20 09:50:00,54.74,54.87,54.71,54.87,193981.0,44.468,44.5736,44.4436,44.5736,193981.0
2017-11-20 10:00:00,54.87,54.88,54.82,54.83,82872.0,44.5736,44.5817,44.533,44.5411,82872.0
2017-11-20 10:10:00,54.84,54.86,54.81,54.84,118693.0,44.5492,44.5655,44.5249,44.5492,118693.0
2017-11-20 10:20:00,54.84,54.88,54.83,54.85,89684.0,44.5492,44.5817,44.5411,44.5574,89684.0
2017-11-20 10:30:00,54.84,54.85,54.8,54.81,55105.0,44.5492,44.5574,44.5167,44.5249,55105.0
2017-11-20 10:40:00,54.8,54.81,54.76,54.77,37637.0,44.5167,44.5249,44.4843,44.4924,37637.0
2017-11-20 10:50:00,54.78,54.82,54.77,54.8,96837.0,44.5005,44.533,44.4924,44.5167,96837.0
2017-11-20 11:00:00,54.8,54.84,54.8,54.83,88516.0,44.5167,44.5492,44.5167,44.5411,88516.0
2017-11-20 11:10:00,54.84,54.86,54.81,54.81,90887.0,44.5492,44.5655,44.5249,44.5249,90887.0
2017-11-20 11:20:00,54.81,54.83,54.76,54.77,231896.0,44.5249,44.5411,44.4843,44.4924,231896.0
2017-11-20 11:30:00,54.78,54.81,54.75,54.77,141006.0,44.5005,44.5249,44.4761,44.4924,141006.0
2017-11-20 11:40:00,54.77,54.79,54.75,54.77,288850.0,44.4924,44.5086,44.4761,44.4924,288850.0
2017-11-20 11:50:00,54.77,54.78,54.75,54.77,203614.0,44.4924,44.5005,44.4761,44.4924,203614.0
2017-11-20 12:00:00,54.77,54.78,54.76,54.77,109494.0,44.4924,44.5005,44.4843,44.4924,109494.0
2017-11-20 12:10:00,54.76,54.77,54.74,54.75,86482.0,44.4843,44.4924,44.468,44.4761,86482.0
2017-11-20 12:20:00,54.75,54.77,54.74,54.77,129587.0,44.4761,44.4924,44.468,44.4924,129587.0
2017-11-20 12:30:00,54.77,54.79,54.76,54.78,70342.0,44.4924,44.5086,44.4843,44.5005,70342.0
2017-11-20 12:40:00,54.78,54.79,54.75,54.78,72449.0,44.5005,44.5086,44.4761,44.5005,72449.0
2017-11-20 12:50:00,54.77,54.78,54.74,54.74,43165.0,44.4924,44.5005,44.468,44.468,43165.0
2017-11-20 13:00:00,54.74,54.76,54.73,54.75,68342.0,44.468,44.4843,44.4599,44.4761,68342.0
2017-11-20 13:10:00,54.75,54.75,54.73,54.75,169670.0,44.4761,44.4761,44.4599,44.4761,169670.0
2017-11-20 13:20:00,54.74,54.76,54.74,54.75,47160.0,44.468,44.4843,44.468,44.4761,47160.0
2017-11-20 13:30:00,54.75,54.76,54.73,54.73,69468.0,44.4761,44.4843,44.4599,44.4599,69468.0
2017-11-20 13:40:00,54.73,54.74,54.72,54.73,33104.0,44.4599,44.468,44.4518,44.4599,33104.0
2017-11-20 13:50:00,54.73,54.75,54.73,54.75,34483.0,44.4599,44.4761,44.4599,44.4761,34483.0
2017-11-20 14:00:00,54.75,54.75,54.73,54.74,114546.0,44.4761,44.4761,44.4599,44.468,114546.0
2017-11-20 14:10:00,54.74,54.77,54.73,54.77,94915.0,44.468,44.4924,44.4599,44.4924,94915.0
2017-11-20 14:20:00,54.77,54.77,54.74,54.75,80653.0,44.4924,44.4924,44.468,44.4761,80653.0
2017-11-20 14:30:00,54.75,54.77,54.74,54.76,282637.0,44.4761,44.4924,44.468,44.4843,282637.0
2017-11-20 14:40:00,54.76,54.77,54.73,54.74,182300.0,44.4843,44.4924,44.4599,44.468,182300.0
2017-11-20 14:50:00,54.74,54.75,54.72,54.75,355338.0,44.468,44.4761,44.4518,44.4761,355338.0
2017-11-20 15:00:00,54.75,54.79,54.74,54.76,425655.0,44.4761,44.5086,44.468,44.4843,425655.0
2017-11-20 15:10:00,54.76,54.76,54.72,54.72,238387.0,44.4843,44.4843,44.4518,44.4518,238387.0
2017-11-20 15:20:00,54.72,54.73,54.7,54.71,153590.0,44.4518,44.4599,44.4355,44.4436,153590.0
2017-11-20 15:30:00,54.71,54.73,54.69,54.71,288327.0,44.4436,44.4599,44.4274,44.4436,288327.0
2017-11-20 15:40:00,54.72,54.72,54.69,54.71,346108.0,44.4518,44.4518,44.4274,44.4436,346108.0
2017-11-20 15:50:00,54.71,54.72,54.69,54.71,1051836.0,44.4436,44.4518,44.4274,44.4436,1051836.0
2017-11-21 09:30:00,54.8,54.9,54.73,54.89,520418.0,44.5167,44.598,44.4599,44.5899,520418.0
2017-11-21 09:40:00,54.89,54.96,54.89,54.93,245160.0,44.5899,44.6467,44.5899,44.6224,245160.0
2017-11-21 09:50:00,54.91,54.93,54.87,54.89,154296.0,44.6061,44.6224,44.5736,44.5899,154296.0
2017-11-21 10:00:00,54.9,54.95,54.89,54.94,332566.0,44.598,44.6386,44.5899,44.6305,332566.0
2017-11-21 10:10:00,54.94,55.0,54.92,55.0,132582.0,44.6305,44.6792,44.6142,44.6792,132582.0
2017-11-21 10:20:00,55.0,55.11,54.99,55.09,307962.0,44.6792,44.7686,44.6711,44.7523,307962.0
2017-11-21 10:30:00,55.09,55.11,55.02,55.04,539347.0,44.7523,44.7686,44.6955,44.7117,539347.0
2017-11-21 10:40:00,55.04,55.04,55.02,55.03,1675801.0,44.7117,44.7117,44.6955,44.7036,1675801.0
2017-11-21 10:50:00,55.03,55.03,54.95,54.96,193141.0,44.7036,44.7036,44.6386,44.6467,193141.0
2017-11-21 11:00:00,54.96,55.01,54.95,54.96,182041.0,44.6467,44.6873,44.6386,44.6467,182041.0
2017-11-21 11:10:00,54.97,54.97,54.95,54.95,71375.0,44.6548,44.6548,44.6386,44.6386,71375.0
2017-11-21 11:20:00,54.95,54.96,54.93,54.95,103198.0,44.6386,44.6467,44.6224,44.6386,103198.0
2017-11-21 11:30:00,54.95,54.98,54.95,54.95,98922.0,44.6386,44.663,44.6386,44.6386,98922.0
2017-11-21 11:40:00,54.95,54.96,54.94,54.95,58192.0,44.6386,44.6467,44.6305,44.6386,58192.0
2017-11-21 11:50:00,54.95,54.95,54.91,54.94,129322.0,44.6386,44.6386,44.6061,44.6305,129322.0
2017-11-21 12:00:00,54.94,54.96,54.93,54.94,112421.0,44.6305,44.6467,44.6224,44.6305,112421.0
2017-11-21 12:10:00,54.94,54.98,54.94,54.96,133442.0,44.6305,44.663,44.6305,44.6467,133442.0
2017-11-21 12:20:00,54.97,54.97,54.93,54.95,310259.0,44.6548,44.6548,44.6224,44.6386,310259.0
2017-11-21 12:30:00,54.96,54.96,54.93,54.94,187064.0,44.6467,44.6467,44.6224,44.6305,187064.0
2017-11-21 12:40:00,54.94,54.95,54.93,54.95,64754.0,44.6305,44.6386,44.6224,44.6386,64754.0
2017-11-21 12:50:00,54.95,54.98,54.94,54.98,90763.0,44.6386,44.663,44.6305,44.663,90763.0
2017-11-21 13:00:00,54.98,54.99,54.95,54.95,44026.0,44.663,44.6711,44.6386,44.6386,44026.0
2017-11-21 13:10:00,54.95,54.96,54.93,54.94,205710.0,44.6386,44.6467,44.6224,44.6305,205710.0
2017-11-21 13:20:00,54.94,54.95,54.92,54.94,65481.0,44.6305,44.6386,44.6142,44.6305,65481.0
2017-11-21 13:30:00,54.94,54.95,54.92,54.93,139115.0,44.6305,44.6386,44.6142,44.6224,139115.0
2017-11-21 13:40:00,54.93,54.95,54.92,54.93,197634.0,44.6224,44.6386,44.6142,44.6224,197634.0
2017-11-21 13:50:00,54.93,54.93,54.9,54.9,171016.0,44.6224,44.6224,44.598,44.598,171016.0
2017-11-21 14:00:00,54.91,54.92,54.89,54.92,158927.0,44.6061,44.6142,44.5899,44.6142,158927.0
2017-11-21 14:10:00,54.93,54.98,54.92,54.96,222091.0,44.6224,44.663,44.6142,44.6467,222091.0
2017-11-21 14:20:00,54.97,54.98,54.93,54.94,79977.0,44.6548,44.663,44.6224,44.6305,79977.0
2017-11-21 14:30:00,54.94,54.97,54.92,54.93,157605.0,44.6305,44.6548,44.6142,44.6224,157605.0
2017-11-21 14:40:00,54.94,54.96,54.92,54.95,198479.0,44.6305,44.6467,44.6142,44.6386,198479.0
2017-11-21 14:50:00,54.95,54.95,54.91,54.91,158168.0,44.6386,44.6386,44.6061,44.6061,158168.0
2017-11-21 15:00:00,54.91,54.94,54.89,54.94,256600.0,44.6061,44.6305,44.5899,44.6305,256600.0
2017-11-21 15:10:00,54.93,54.94,54.9,54.91,174789.0,44.6224,44.6305,44.598,44.6061,174789.0
2017-11-21 15:20:00,54.9,54.9,54.88,54.9,221801.0,44.598,44.598,44.5817,44.598,221801.0
2017-11-21 15:30:00,54.9,54.93,54.89,54.92,278830.0,44.598,44.6224,44.5899,44.6142,278830.0
2017-11-21 15:40:00,54.93,54.93,54.89,54.9,383476.0,44.6224,44.6224,44.5899,44.598,383476.0
2017-11-21 15:50:00,54.9,54.92,54.85,54.87,1087783.0,44.598,44.6142,44.5574,44.5736,1087783.0
2017-11-22 09:30:00,54.87,54.93,54.82,54.85,153298.0,44.5736,44.6224,44.533,44.5574,153298.0
2017-11-22 09:40:00,54.86,54.87,54.78,54.8,149444.0,44.5655,44.5736,44.5005,44.5167,149444.0
2017-11-22 09:50:00,54.8,54.83,54.78,54.82,113533.0,44.5167,44.5411,44.5005,44.533,113533.0
2017-11-22 10:00:00,54.8,54.82,54.76,54.76,183311.0,44.5167,44.533,44.4843,44.4843,183311.0
2017-11-22 10:10:00,54.77,54.81,54.73,54.73,164747.0,44.4924,44.5249,44.4599,44.4599,164747.0
2017-11-22 10:20:00,54.73,54.74,54.71,54.71,122413.0,44.4599,44.468,44.4436,44.4436,122413.0
2017-11-22 10:30:00,54.7,54.7,54.66,54.67,181862.0,44.4355,44.4355,44.403,44.4111,181862.0
2017-11-22 10:40:00,54.67,54.73,54.64,54.71,287682.0,44.4111,44.4599,44.3868,44.4436,287682.0
2017-11-22 10:50:00,54.71,54.74,54.69,54.72,105895.0,44.4436,44.468,44.4274,44.4518,105895.0
2017-11-22 11:00:00,54.72,54.78,54.71,54.77,298343.0,44.4518,44.5005,44.4436,44.4924,298343.0
2017-11-22 11:10:00,54.78,54.79,54.72,54.73,87812.0,44.5005,44.5086,44.4518,44.4599,87812.0
2017-11-22 11:20:00,54.72,54.74,54.7,54.73,350552.0,44.4518,44.468,44.4355,44.4599,350552.0
2017-11-22 11:30:00,54.73,54.74,54.7,54.71,49766.0,44.4599,44.468,44.4355,44.4436,49766.0
2017-11-22 11:40:00,54.7,54.72,54.69,54.72,92557.0,44.4355,44.4518,44.4274,44.4518,92557.0
2017-11-22 11:50:00,54.72,54.72,54.68,54.69,333158.0,44.4518,44.4518,44.4193,44.4274,333158.0
2017-11-22 12:00:00,54.7,54.74,54.7,54.72,201261.0,44.4355,44.468,44.4355,44.4518,201261.0
2017-11-22 12:10:00,54.71,54.74,54.7,54.73,93313.0,44.4436,44.468,44.4355,44.4599,93313.0
2017-11-22 12:20:00,54.72,54.74,54.71,54.72,73727.0,44.4518,44.468,44.4436,44.4518,73727.0
2017-11-22 12:30:00,54.72,54.73,54.71,54.72,33597.0,44.4518,44.4599,44.4436,44.4518,33597.0
2017-11-22 12:40:00,54.72,54.72,54.7,54.71,47864.0,44.4518,44.4518,44.4355,44.4436,47864.0
2017-11-22 12:50:00,54.71,54.73,54.7,54.73,123967.0,44.4436,44.4599,44.4355,44.4599,123967.0
2017-11-22 13:00:00,54.72,54.73,54.71,54.72,86009.0,44.4518,44.4599,44.4436,44.4518,86009.0
2017-11-22 13:10:00,54.72,54.73,54.71,54.73,50995.0,44.4518,44.4599,44.4436,44.4599,50995.0
2017-11-22 13:20:00,54.73,54.75,54.7,54.73,68461.0,44.4599,44.4761,44.4355,44.4599,68461.0
2017-11-22 13:30:00,54.73,54.74,54.72,54.73,26721.0,44.4599,44.468,44.4518,44.4599,26721.0
2017-11-22 13:40:00,54.74,54.75,54.73,54.73,59707.0,44.468,44.4761,44.4599,44.4599,59707.0
2017-11-22 13:50:00,54.73,54.75,54.71,54.73,68476.0,44.4599,44.4761,44.4436,44.4599,68476.0
2017-11-22 14:00:00,54.73,54.8,54.73,54.8,370789.0,44.4599,44.5167,44.4599,44.5167,370789.0
2017-11-22 14:10:00,54.8,54.8,54.75,54.77,182368.0,44.5167,44.5167,44.4761,44.4924,182368.0
2017-11-22 14:20:00,54.77,54.78,54.75,54.77,93294.0,44.4924,44.5005,44.4761,44.4924,93294.0
2017-11-22 14:30:00,54.77,54.78,54.76,54.76,78715.0,44.4924,44.5005,44.4843,44.4843,78715.0
2017-11-22 14:40:00,54.76,54.78,54.75,54.78,77641.0,44.4843,44.5005,44.4761,44.5005,77641.0
2017-11-22 14:50:00,54.78,54.78,54.75,54.77,195496.0,44.5005,44.5005,44.4761,44.4924,195496.0
2017-11-22 15:00:00,54.77,54.79,54.76,54.79,90859.0,44.4924,44.5086,44.4843,44.5086,90859.0
2017-11-22 15:10:00,54.78,54.83,54.78,54.83,90732.0,44.5005,44.5411,44.5005,44.5411,90732.0
2017-11-22 15:20:00,54.83,54.84,54.82,54.83,107943.0,44.5411,44.5492,44.533,44.5411,107943.0
2017-11-22 15:30:00,54.83,54.84,54.8,54.82,230672.0,44.5411,44.5492,44.5167,44.533,230672.0
2017-11-22 15:40:00,54.81,54.82,54.78,54.8,232362.0,44.5249,44.533,44.5005,44.5167,232362.0
2017-11-22 15:50:00,54.81,54.82,54.77,54.8,3251338.0,44.5249,44.533,44.4924,44.5167,3251338.0
2017-11-24 09:30:00,54.9,54.96,54.83,54.92,299527.0,44.598,44.6467,44.5411,44.6142,299527.0
2017-11-24 09:40:00,54.92,54.95,54.81,54.85,265074.0,44.6142,44.6386,44.5249,44.5574,265074.0
2017-11-24 09:50:00,54.85,54.9,54.84,54.89,255942.0,44.5574,44.598,44.5492,44.5899,255942.0
2017-11-24 10:00:00,54.89,54.89,54.81,54.84,218793.0,44.5899,44.5899,44.5249,44.5492,218793.0
2017-11-24 10:10:00,54.83,54.89,54.83,54.87,92282.0,44.5411,44.5899,44.5411,44.5736,92282.0
2017-11-24 10:20:00,54.87,54.89,54.84,54.87,49444.0,44.5736,44.5899,44.5492,44.5736,49444.0
2017-11-24 10:30:00,54.87,54.89,54.86,54.86,77004.0,44.5736,44.5899,44.5655,44.5655,77004.0
2017-11-24 10:40:00,54.87,54.89,54.86,54.89,38857.0,44.5736,44.5899,44.5655,44.5899,38857.0
2017-11-24 10:50:00,54.89,54.91,54.87,54.88,84169.0,44.5899,44.6061,44.5736,44.5817,84169.0
2017-11-24 11:00:00,54.88,54.9,54.85,54.87,53208.0,44.5817,44.598,44.5574,44.5736,53208.0
2017-11-24 11:10:00,54.87,54.9,54.86,54.87,45076.0,44.5736,44.598,44.5655,44.5736,45076.0
2017-11-24 11:20:00,54.86,54.86,54.83,54.83,43419.0,44.5655,44.5655,44.5411,44.5411,43419.0
2017-11-24 11:30:00,54.83,54.84,54.81,54.83,39643.0,44.5411,44.5492,44.5249,44.5411,39643.0
2017-11-24 11:40:00,54.83,54.83,54.81,54.81,64194.0,44.5411,44.5411,44.5249,44.5249,64194.0
2017-11-24 11:50:00,54.8,54.81,54.79,54.8,41506.0,44.5167,44.5249,44.5086,44.5167,41506.0
2017-11-24 12:00:00,54.8,54.82,54.79,54.8,45588.0,44.5167,44.533,44.5086,44.5167,45588.0
2017-11-24 12:10:00,54.8,54.81,54.79,54.81,34280.0,44.5167,44.5249,44.5086,44.5249,34280.0
2017-11-24 12:20:00,54.82,54.83,54.8,54.82,42566.0,44.533,44.5411,44.5167,44.533,42566.0
2017-11-24 12:30:00,54.82,54.83,54.81,54.81,79388.0,44.533,44.5411,44.5249,44.5249,79388.0
2017-11-24 12:40:00,54.82,54.82,54.77,54.77,105748.0,44.533,44.533,44.4924,44.4924,105748.0
2017-11-24 12:50:00,54.78,54.78,54.76,54.78,254918.0,44.5005,44.5005,44.4843,44.5005,254918.0
2017-11-27 09:30:00,54.74,54.84,54.74,54.81,610965.0,44.468,44.5492,44.468,44.5249,610965.0
2017-11-27 09:40:00,54.8,54.88,54.79,54.88,285651.0,44.5167,44.5817,44.5086,44.5817,285651.0
2017-11-27 09:50:00,54.88,54.9,54.86,54.87,241456.0,44.5817,44.598,44.5655,44.5736,241456.0
2017-11-27 10:00:00,54.86,54.86,54.72,54.74,113727.0,44.5655,44.5655,44.4518,44.468,113727.0
2017-11-27 10:10:00,54.73,54.77,54.72,54.77,96231.0,44.4599,44.4924,44.4518,44.4924,96231.0
2017-11-27 10:20:00,54.77,54.78,54.75,54.78,65776.0,44.4924,44.5005,44.4761,44.5005,65776.0
2017-11-27 10:30:00,54.79,54.79,54.76,54.79,127520.0,44.5086,44.5086,44.4843,44.5086,127520.0
2017-11-27 10:40:00,54.79,54.82,54.78,54.8,100412.0,44.5086,44.533,44.5005,44.5167,100412.0
2017-11-27 10:50:00,54.8,54.82,54.77,54.81,49142.0,44.5167,44.533,44.4924,44.5249,49142.0
2017-11-27 11:00:00,54.81,54.84,54.81,54.83,74244.0,44.5249,44.5492,44.5249,44.5411,74244.0
2017-11-27 11:10:00,54.83,54.85,54.8,54.83,76858.0,44.5411,44.5574,44.5167,44.5411,76858.0
2017-11-27 11:20:00,54.84,54.85,54.82,54.83,42977.0,44.5492,44.5574,44.533,44.5411,42977.0
2017-11-27 11:30:00,54.84,54.85,54.8,54.84,119231.0,44.5492,44.5574,44.5167,44.5492,119231.0
2017-11-27 11:40:00,54.83,54.87,54.82,54.86,52285.0,44.5411,44.5736,44.533,44.5655,52285.0
2017-11-27 11:50:00,54.86,54.88,54.85,54.85,30587.0,44.5655,44.5817,44.5574,44.5574,30587.0
2017-11-27 12:00:00,54.86,54.86,54.83,54.85,57787.0,44.5655,44.5655,44.5411,44.5574,57787.0
2017-11-27 12:10:00,54.85,54.88,54.85,54.86,52134.0,44.5574,44.5817,44.5574,44.5655,52134.0
2017-11-27 12:20:00,54.87,54.88,54.86,54.88,31403.0,44.5736,44.5817,44.5655,44.5817,31403.0
2017-11-27 12:30:00,54.88,54.89,54.86,54.87,41112.0,44.5817,44.5899,44.5655,44.5736,41112.0
2017-11-27 12:40:00,54.86,54.89,54.85,54.87,121888.0,44.5655,44.5899,44.5574,44.5736,121888.0
2017-11-27 12:50:00,54.87,54.88,54.85,54.87,45043.0,44.5736,44.5817,44.5574,44.5736,45043.0
2017-11-27 13:00:00,54.87,54.89,54.84,54.85,35825.0,44.5736,44.5899,44.5492,44.5574,35825.0
2017-11-27 13:10:00,54.84,54.85,54.83,54.83,50190.0,44.5492,44.5574,44.5411,44.5411,50190.0
2017-11-27 13:20:00,54.83,54.84,54.82,54.83,37856.0,44.5411,44.5492,44.533,44.5411,37856.0
2017-11-27 13:30:00,54.83,54.84,54.82,54.84,72412.0,44.5411,44.5492,44.533,44.5492,72412.0
2017-11-27 13:40:00,54.83,54.84,54.81,54.84,52882.0,44.5411,44.5492,44.5249,44.5492,52882.0
2017-11-27 13:50:00,54.84,54.86,54.84,54.85,81902.0,44.5492,44.5655,44.5492,44.5574,81902.0
2017-11-27 14:00:00,54.85,54.86,54.84,54.86,98958.0,44.5574,44.5655,44.5492,44.5655,98958.0
2017-11-27 14:10:00,54.85,54.86,54.84,54.86,37799.0,44.5574,44.5655,44.5492,44.5655,37799.0
2017-11-27 14:20:00,54.86,54.86,54.84,54.86,76159.0,44.5655,44.5655,44.5492,44.5655,76159.0
2017-11-27 14:30:00,54.86,54.87,54.83,54.85,63372.0,44.5655,44.5736,44.5411,44.5574,63372.0
2017-11-27 14:40:00,54.84,54.86,54.83,54.85,73201.0,44.5492,44.5655,44.5411,44.5574,73201.0
2017-11-27 14:50:00,54.85,54.86,54.83,54.84,111338.0,44.5574,44.5655,44.5411,44.5492,111338.0
2017-11-27 15:00:00,54.84,54.85,54.81,54.82,98271.0,44.5492,44.5574,44.5249,44.533,98271.0
2017-11-27 15:10:00,54.83,54.84,54.8,54.8,88425.0,44.5411,44.5492,44.5167,44.5167,88425.0
2017-11-27 15:20:00,54.8,54.84,54.8,54.83,142088.0,44.5167,44.5492,44.5167,44.5411,142088.0
2017-11-27 15:30:00,54.83,54.84,54.81,54.84,132098.0,44.5411,44.5492,44.5249,44.5492,132098.0
2017-11-27 15:40:00,54.83,54.84,54.82,54.83,234357.0,44.5411,44.5492,44.533,44.5411,234357.0
2017-11-27 15:50:00,54.84,54.85,54.8,54.8,793869.0,44.5492,44.5574,44.5167,44.5167,793869.0
2017-11-28 09:30:00,54.89,54.94,54.77,54.78,160849.0,44.5899,44.6305,44.4924,44.5005,160849.0
2017-11-28 09:40:00,54.78,54.84,54.78,54.82,126503.0,44.5005,44.5492,44.5005,44.533,126503.0
2017-11-28 09:50:00,54.82,54.87,54.82,54.87,47302.0,44.533,44.5736,44.533,44.5736,47302.0
2017-11-28 10:00:00,54.87,54.9,54.87,54.9,65590.0,44.5736,44.598,44.5736,44.598,65590.0
2017-11-28 10:10:00,54.9,54.91,54.88,54.9,32124.0,44.598,44.6061,44.5817,44.598,32124.0
2017-11-28 10:20:00,54.91,54.91,54.85,54.85,69442.0,44.6061,44.6061,44.5574,44.5574,69442.0
2017-11-28 10:30:00,54.86,54.9,54.85,54.88,35385.0,44.5655,44.598,44.5574,44.5817,35385.0
2017-11-28 10:40:00,54.88,54.91,54.88,54.9,32074.0,44.5817,44.6061,44.5817,44.598,32074.0
2017-11-28 10:50:00,54.89,54.92,54.89,54.91,48877.0,44.5899,44.6142,44.5899,44.6061,48877.0
2017-11-28 11:00:00,54.91,54.92,54.86,54.87,86463.0,44.6061,44.6142,44.5655,44.5736,86463.0
2017-11-28 11:10:00,54.88,54.89,54.86,54.86,58867.0,44.5817,44.5899,44.5655,44.5655,58867.0
2017-11-28 11:20:00,54.86,54.87,54.83,54.84,53653.0,44.5655,44.5736,44.5411,44.5492,53653.0
2017-11-28 11:30:00,54.84,54.95,54.84,54.95,217291.0,44.5492,44.6386,44.5492,44.6386,217291.0
2017-11-28 11:40:00,54.94,54.96,54.93,54.93,178281.0,44.6305,44.6467,44.6224,44.6224,178281.0
2017-11-28 11:50:00,54.93,54.95,54.92,54.95,83803.0,44.6224,44.6386,44.6142,44.6386,83803.0
2017-11-28 12:00:00,54.94,54.97,54.94,54.96,32821.0,44.6305,44.6548,44.6305,44.6467,32821.0
2017-11-28 12:10:00,54.96,55.01,54.95,55.0,64953.0,44.6467,44.6873,44.6386,44.6792,64953.0
2017-11-28 12:20:00,55.0,55.01,54.96,54.98,43291.0,44.6792,44.6873,44.6467,44.663,43291.0
2017-11-28 12:30:00,54.98,54.99,54.95,54.96,30432.0,44.663,44.6711,44.6386,44.6467,30432.0
2017-11-28 12:40:00,54.96,54.96,54.94,54.94,95251.0,44.6467,44.6467,44.6305,44.6305,95251.0
2017-11-28 12:50:00,54.95,54.98,54.94,54.96,54362.0,44.6386,44.663,44.6305,44.6467,54362.0
2017-11-28 13:00:00,54.97,54.99,54.96,54.97,112269.0,44.6548,44.6711,44.6467,44.6548,112269.0
2017-11-28 13:10:00,54.98,54.98,54.94,54.95,30825.0,44.663,44.663,44.6305,44.6386,30825.0
2017-11-28 13:20:00,54.94,54.96,54.91,54.96,171529.0,44.6305,44.6467,44.6061,44.6467,171529.0
2017-11-28 13:30:00,54.96,54.97,54.94,54.95,193671.0,44.6467,44.6548,44.6305,44.6386,193671.0
2017-11-28 13:40:00,54.95,54.95,54.92,54.93,118001.0,44.6386,44.6386,44.6142,44.6224,118001.0
2017-11-28 13:50:00,54.93,54.94,54.89,54.94,129387.0,44.6224,44.6305,44.5899,44.6305,129387.0
2017-11-28 14:00:00,54.94,54.97,54.92,54.96,138313.0,44.6305,44.6548,44.6142,44.6467,138313.0
2017-11-28 14:10:00,54.97,54.99,54.95,54.97,170086.0,44.6548,44.6711,44.6386,44.6548,170086.0
2017-11-28 14:20:00,54.97,54.99,54.96,54.97,54170.0,44.6548,44.6711,44.6467,44.6548,54170.0
2017-11-28 14:30:00,54.98,55.02,54.98,55.01,68936.0,44.663,44.6955,44.663,44.6873,68936.0
2017-11-28 14:40:00,55.01,55.06,55.0,55.03,135816.0,44.6873,44.728,44.6792,44.7036,135816.0
2017-11-28 14:50:00,55.03,55.11,55.03,55.11,102740.0,44.7036,44.7686,44.7036,44.7686,102740.0
2017-11-28 15:00:00,55.11,55.11,55.09,55.11,263675.0,44.7686,44.7686,44.7523,44.7686,263675.0
2017-11-28 15:10:00,55.1,55.21,55.09,55.19,206457.0,44.7605,44.8498,44.7523,44.8336,206457.0
2017-11-28 15:20:00,55.19,55.22,55.16,55.21,441434.0,44.8336,44.8579,44.8092,44.8498,441434.0
2017-11-28 15:30:00,55.21,55.22,55.16,55.2,360269.0,44.8498,44.8579,44.8092,44.8417,360269.0
2017-11-28 15:40:00,55.2,55.25,55.19,55.21,458055.0,44.8417,44.8823,44.8336,44.8498,458055.0
2017-11-28 15:50:00,55.22,55.25,55.2,55.24,1622102.0,44.8579,44.8823,44.8417,44.8742,1622102.0
2017-11-29 09:30:00,55.21,55.33,55.15,55.28,397773.0,44.8498,44.9473,44.8011,44.9067,397773.0
2017-11-29 09:40:00,55.29,55.42,55.29,55.41,245258.0,44.9148,45.0204,44.9148,45.0123,245258.0
2017-11-29 09:50:00,55.42,55.56,55.41,55.52,480456.0,45.0204,45.1341,45.0123,45.1016,480456.0
2017-11-29 10:00:00,55.52,55.58,55.5,55.55,285258.0,45.1016,45.1504,45.0854,45.126,285258.0
2017-11-29 10:10:00,55.54,55.59,55.52,55.54,696219.0,45.1179,45.1585,45.1016,45.1179,696219.0
2017-11-29 10:20:00,55.54,55.67,55.5,55.6,367183.0,45.1179,45.2235,45.0854,45.1666,367183.0
2017-11-29 10:30:00,55.6,55.64,55.52,55.54,345321.0,45.1666,45.1991,45.1016,45.1179,345321.0
2017-11-29 10:40:00,55.54,55.55,55.43,55.52,145172.0,45.1179,45.126,45.0285,45.1016,145172.0
2017-11-29 10:50:00,55.53,55.54,55.48,55.52,169075.0,45.1098,45.1179,45.0691,45.1016,169075.0
2017-11-29 11:00:00,55.51,55.54,55.49,55.49,187797.0,45.0935,45.1179,45.0773,45.0773,187797.0
2017-11-29 11:10:00,55.48,55.54,55.47,55.5,308740.0,45.0691,45.1179,45.061,45.0854,308740.0
2017-11-29 11:20:00,55.5,55.54,55.47,55.52,223946.0,45.0854,45.1179,45.061,45.1016,223946.0
2017-11-29 11:30:00,55.52,55.58,55.51,55.54,434474.0,45.1016,45.1504,45.0935,45.1179,434474.0
2017-11-29 11:40:00,55.54,55.66,55.52,55.64,368093.0,45.1179,45.2154,45.1016,45.1991,368093.0
2017-11-29 11:50:00,55.64,55.73,55.59,55.7,303801.0,45.1991,45.2722,45.1585,45.2479,303801.0
2017-11-29 12:00:00,55.7,55.75,55.68,55.73,300295.0,45.2479,45.2885,45.2316,45.2722,300295.0
2017-11-29 12:10:00,55.72,55.73,55.65,55.68,117054.0,45.2641,45.2722,45.2072,45.2316,117054.0
2017-11-29 12:20:00,55.69,55.7,55.61,55.63,236620.0,45.2397,45.2479,45.1747,45.191,236620.0
2017-11-29 12:30:00,55.62,55.63,55.59,55.6,131450.0,45.1829,45.191,45.1585,45.1666,131450.0
2017-11-29 12:40:00,55.6,55.61,55.55,55.55,123398.0,45.1666,45.1747,45.126,45.126,123398.0
2017-11-29 12:50:00,55.55,55.59,55.53,55.57,127416.0,45.126,45.1585,45.1098,45.1423,127416.0
2017-11-29 13:00:00,55.57,55.6,55.55,55.59,114589.0,45.1423,45.1666,45.126,45.1585,114589.0
2017-11-29 13:10:00,55.59,55.6,55.53,55.56,115072.0,45.1585,45.1666,45.1098,45.1341,115072.0
2017-11-29 13:20:00,55.55,55.58,55.54,55.56,36418.0,45.126,45.1504,45.1179,45.1341,36418.0
2017-11-29 13:30:00,55.57,55.59,55.54,55.55,38177.0,45.1423,45.1585,45.1179,45.126,38177.0
2017-11-29 13:40:00,55.54,55.57,55.53,55.56,92650.0,45.1179,45.1423,45.1098,45.1341,92650.0
2017-11-29 13:50:00,55.57,55.57,55.51,55.51,94711.0,45.1423,45.1423,45.0935,45.0935,94711.0
2017-11-29 14:00:00,55.52,55.53,55.5,55.52,196439.0,45.1016,45.1098,45.0854,45.1016,196439.0
2017-11-29 14:10:00,55.52,55.55,55.51,55.53,94526.0,45.1016,45.126,45.0935,45.1098,94526.0
2017-11-29 14:20:00,55.52,55.56,55.51,55.53,94399.0,45.1016,45.1341,45.0935,45.1098,94399.0
2017-11-29 14:30:00,55.53,55.53,55.49,55.53,81648.0,45.1098,45.1098,45.0773,45.1098,81648.0
2017-11-29 14:40:00,55.52,55.53,55.5,55.52,84126.0,45.1016,45.1098,45.0854,45.1016,84126.0
2017-11-29 14:50:00,55.51,55.52,55.47,55.47,276347.0,45.0935,45.1016,45.061,45.061,276347.0
2017-11-29 15:00:00,55.47,55.5,55.46,55.48,239108.0,45.061,45.0854,45.0529,45.0691,239108.0
2017-11-29 15:10:00,55.48,55.52,55.48,55.5,177947.0,45.0691,45.1016,45.0691,45.0854,177947.0
2017-11-29 15:20:00,55.5,55.51,55.48,55.5,151342.0,45.0854,45.0935,45.0691,45.0854,151342.0
2017-11-29 15:30:00,55.5,55.52,55.48,55.48,325175.0,45.0854,45.1016,45.0691,45.0691,325175.0
2017-11-29 15:40:00,55.48,55.51,55.47,55.48,439251.0,45.0691,45.0935,45.061,45.0691,439251.0
2017-11-29 15:50:00,55.48,55.56,55.47,55.53,3084365.0,45.0691,45.1341,45.061,45.1098,3084365.0
2017-11-30 09:30:00,55.75,55.94,55.74,55.89,370746.0,45.2885,45.4428,45.2804,45.4022,370746.0
2017-11-30 09:40:00,55.89,55.93,55.81,55.83,772151.0,45.4022,45.4347,45.3372,45.3535,772151.0
2017-11-30 09:50:00,55.83,55.99,55.83,55.95,440030.0,45.3535,45.4834,45.3535,45.4509,440030.0
2017-11-30 10:00:00,55.95,55.98,55.87,55.96,281308.0,45.4509,45.4753,45.386,45.4591,281308.0
2017-11-30 10:10:00,55.95,55.98,55.89,55.89,487611.0,45.4509,45.4753,45.4022,45.4022,487611.0
2017-11-30 10:20:00,55.89,55.91,55.85,55.86,277007.0,45.4022,45.4185,45.3697,45.3778,277007.0
2017-11-30 10:30:00,55.86,55.87,55.6,55.63,199707.0,45.3778,45.386,45.1666,45.191,199707.0
2017-11-30 10:40:00,55.62,55.86,55.61,55.84,415815.0,45.1829,45.3778,45.1747,45.3616,415815.0
2017-11-30 10:50:00,55.83,55.88,55.71,55.86,232078.0,45.3535,45.3941,45.256,45.3778,232078.0
2017-11-30 11:00:00,55.86,55.9,55.77,55.81,227519.0,45.3778,45.4103,45.3047,45.3372,227519.0
2017-11-30 11:10:00,55.8,55.84,55.76,55.8,256999.0,45.3291,45.3616,45.2966,45.3291,256999.0
2017-11-30 11:20:00,55.8,55.87,55.79,55.82,217350.0,45.3291,45.386,45.321,45.3453,217350.0
2017-11-30 11:30:00,55.82,55.87,55.8,55.8,207837.0,45.3453,45.386,45.3291,45.3291,207837.0
2017-11-30 11:40:00,55.81,55.88,55.8,55.87,184539.0,45.3372,45.3941,45.3291,45.386,184539.0
2017-11-30 11:50:00,55.88,55.89,55.85,55.85,116969.0,45.3941,45.4022,45.3697,45.3697,116969.0
2017-11-30 12:00:00,55.86,55.91,55.85,55.91,289797.0,45.3778,45.4185,45.3697,45.4185,289797.0
2017-11-30 12:10:00,55.92,56.0,55.9,56.0,161627.0,45.4266,45.4916,45.4103,45.4916,161627.0
2017-11-30 12:20:00,56.0,56.05,56.0,56.05,219046.0,45.4916,45.5322,45.4916,45.5322,219046.0
2017-11-30 12:30:00,56.04,56.15,56.04,56.15,273451.0,45.5241,45.6134,45.5241,45.6134,273451.0
2017-11-30 12:40:00,56.15,56.2,56.1,56.18,165272.0,45.6134,45.654,45.5728,45.6378,165272.0
2017-11-30 12:50:00,56.18,56.18,56.09,56.09,127806.0,45.6378,45.6378,45.5647,45.5647,127806.0
2017-11-30 13:00:00,56.08,56.14,56.08,56.11,182862.0,45.5566,45.6053,45.5566,45.5809,182862.0
2017-11-30 13:10:00,56.11,56.13,56.03,56.06,146510.0,45.5809,45.5972,45.5159,45.5403,146510.0
2017-11-30 13:20:00,56.06,56.12,56.03,56.1,196263.0,45.5403,45.589,45.5159,45.5728,196263.0
2017-11-30 13:30:00,56.1,56.11,56.06,56.07,176684.0,45.5728,45.5809,45.5403,45.5484,176684.0
2017-11-30 13:40:00,56.07,56.1,56.05,56.05,125839.0,45.5484,45.5728,45.5322,45.5322,125839.0
2017-11-30 13:50:00,56.05,56.08,56.02,56.07,133542.0,45.5322,45.5566,45.5078,45.5484,133542.0
2017-11-30 14:00:00,56.07,56.09,56.01,56.01,61344.0,45.5484,45.5647,45.4997,45.4997,61344.0
2017-11-30 14:10:00,56.0,56.06,56.0,56.05,70491.0,45.4916,45.5403,45.4916,45.5322,70491.0
2017-11-30 14:20:00,56.05,56.06,56.01,56.06,118022.0,45.5322,45.5403,45.4997,45.5403,118022.0
2017-11-30 14:30:00,56.05,56.05,56.0,56.02,82532.0,45.5322,45.5322,45.4916,45.5078,82532.0
2017-11-30 14:40:00,56.02,56.07,56.01,56.06,152001.0,45.5078,45.5484,45.4997,45.5403,152001.0
2017-11-30 14:50:00,56.06,56.08,56.01,56.03,199334.0,45.5403,45.5566,45.4997,45.5159,199334.0
2017-11-30 15:00:00,56.03,56.04,55.99,56.0,228602.0,45.5159,45.5241,45.4834,45.4916,228602.0
2017-11-30 15:10:00,56.0,56.01,55.96,55.98,210941.0,45.4916,45.4997,45.4591,45.4753,210941.0
2017-11-30 15:20:00,55.98,56.03,55.97,56.01,293926.0,45.4753,45.5159,45.4672,45.4997,293926.0
2017-11-30 15:30:00,56.01,56.02,55.93,55.93,347512.0,45.4997,45.5078,45.4347,45.4347,347512.0
2017-11-30 15:40:00,55.94,56.09,55.93,56.07,897378.0,45.4428,45.5647,45.4347,45.5484,897378.0
2017-11-30 15:50:00,56.08,56.14,56.03,56.04,3430095.0,45.5566,45.6053,45.5159,45.5241,3430095.0
2017-12-01 09:30:00,55.93,56.06,55.89,56.03,774618.0,45.4347,45.5403,45.4022,45.5159,774618.0
2017-12-01 09:40:00,56.03,56.05,55.97,56.04,433398.0,45.5159,45.5322,45.4672,45.5241,433398.0
2017-12-01 09:50:00,56.04,56.12,56.03,56.09,457292.0,45.5241,45.589,45.5159,45.5647,457292.0
2017-12-01 10:00:00,56.08,56.13,56.04,56.1,283130.0,45.5566,45.5972,45.5241,45.5728,283130.0
2017-12-01 10:10:00,56.11,56.11,55.94,55.95,287316.0,45.5809,45.5809,45.4428,45.4509,287316.0
2017-12-01 10:20:00,55.95,55.95,55.8,55.82,337195.0,45.4509,45.4509,45.3291,45.3453,337195.0
2017-12-01 10:30:00,55.82,55.85,55.79,55.83,502368.0,45.3453,45.3697,45.321,45.3535,502368.0
2017-12-01 10:40:00,55.82,55.89,55.82,55.86,622152.0,45.3453,45.4022,45.3453,45.3778,622152.0
2017-12-01 10:50:00,55.85,55.89,55.83,55.86,313231.0,45.3697,45.4022,45.3535,45.3778,313231.0
2017-12-01 11:00:00,55.86,55.89,55.72,55.78,349229.0,45.3778,45.4022,45.2641,45.3128,349229.0
2017-12-01 11:10:00,55.79,55.81,55.33,55.74,1721871.0,45.321,45.3372,44.9473,45.2804,1721871.0
2017-12-01 11:20:00,55.75,55.82,55.58,55.63,1340539.0,45.2885,45.3453,45.1504,45.191,1340539.0
2017-12-01 11:30:00,55.62,55.84,55.45,55.61,1923026.0,45.1829,45.3616,45.0448,45.1747,1923026.0
2017-12-01 11:40:00,55.61,55.67,55.57,55.61,478544.0,45.1747,45.2235,45.1423,45.1747,478544.0
2017-12-01 11:50:00,55.62,55.83,55.56,55.82,1148563.0,45.1829,45.3535,45.1341,45.3453,1148563.0
2017-12-01 12:00:00,55.81,55.83,55.65,55.75,778869.0,45.3372,45.3535,45.2072,45.2885,778869.0
2017-12-01 12:10:00,55.75,55.84,55.69,55.81,594359.0,45.2885,45.3616,45.2397,45.3372,594359.0
2017-12-01 12:20:00,55.82,55.93,55.8,55.93,188536.0,45.3453,45.4347,45.3291,45.4347,188536.0
2017-12-01 12:30:00,55.92,55.93,55.84,55.88,242978.0,45.4266,45.4347,45.3616,45.3941,242978.0
2017-12-01 12:40:00,55.89,55.92,55.85,55.89,187678.0,45.4022,45.4266,45.3697,45.4022,187678.0
2017-12-01 12:50:00,55.88,55.93,55.87,55.91,122065.0,45.3941,45.4347,45.386,45.4185,122065.0
2017-12-01 13:00:00,55.9,55.98,55.9,55.97,178203.0,45.4103,45.4753,45.4103,45.4672,178203.0
2017-12-01 13:10:00,55.96,56.0,55.95,55.99,93370.0,45.4591,45.4916,45.4509,45.4834,93370.0
2017-12-01 13:20:00,55.98,56.03,55.97,56.01,162401.0,45.4753,45.5159,45.4672,45.4997,162401.0
2017-12-01 13:30:00,56.01,56.02,55.99,56.0,107004.0,45.4997,45.5078,45.4834,45.4916,107004.0
2017-12-01 13:40:00,56.0,56.04,55.99,56.03,56132.0,45.4916,45.5241,45.4834,45.5159,56132.0
2017-12-01 13:50:00,56.04,56.07,56.04,56.05,67048.0,45.5241,45.5484,45.5241,45.5322,67048.0
2017-12-01 14:00:00,56.05,56.1,56.03,56.05,141968.0,45.5322,45.5728,45.5159,45.5322,141968.0
2017-12-01 14:10:00,56.05,56.08,56.03,56.05,113535.0,45.5322,45.5566,45.5159,45.5322,113535.0
2017-12-01 14:20:00,56.05,56.09,56.04,56.05,106237.0,45.5322,45.5647,45.5241,45.5322,106237.0
2017-12-01 14:30:00,56.05,56.06,56.02,56.03,86603.0,45.5322,45.5403,45.5078,45.5159,86603.0
2017-12-01 14:40:00,56.03,56.04,56.0,56.03,176700.0,45.5159,45.5241,45.4916,45.5159,176700.0
2017-12-01 14:50:00,56.03,56.03,55.99,56.02,130413.0,45.5159,45.5159,45.4834,45.5078,130413.0
2017-12-01 15:00:00,56.02,56.03,55.96,56.02,180042.0,45.5078,45.5159,45.4591,45.5078,180042.0
2017-12-01 15:10:00,56.02,56.06,56.0,56.05,209668.0,45.5078,45.5403,45.4916,45.5322,209668.0
2017-12-01 15:20:00,56.06,56.1,56.05,56.08,496505.0,45.5403,45.5728,45.5322,45.5566,496505.0
2017-12-01 15:30:00,56.08,56.09,56.04,56.08,996730.0,45.5566,45.5647,45.5241,45.5566,996730.0
2017-12-01 15:40:00,56.07,56.14,56.07,56.09,1320702.0,45.5484,45.6053,45.5484,45.5647,1320702.0
2017-12-01 15:50:00,56.09,56.21,56.08,56.17,3628408.0,45.5647,45.6622,45.5566,45.6297,3628408.0
2017-12-04 09:30:00,56.25,56.29,56.08,56.25,637725.0,45.6947,45.7271,45.5566,45.6947,637725.0
2017-12-04 09:40:00,56.25,56.37,56.21,56.33,474901.0,45.6947,45.7921,45.6622,45.7596,474901.0
2017-12-04 09:50:00,56.34,56.55,56.31,56.54,387859.0,45.7678,45.9384,45.7434,45.9302,387859.0
2017-12-04 10:00:00,56.54,56.74,56.53,56.7,713347.0,45.9302,46.0927,45.9221,46.0602,713347.0
2017-12-04 10:10:00,56.7,56.74,56.58,56.59,602899.0,46.0602,46.0927,45.9627,45.9709,602899.0
2017-12-04 10:20:00,56.59,56.71,56.56,56.68,690259.0,45.9709,46.0683,45.9465,46.044,690259.0
2017-12-04 10:30:00,56.68,56.69,56.61,56.63,233571.0,46.044,46.0521,45.9871,46.0033,233571.0
2017-12-04 10:40:00,56.63,56.65,56.53,56.64,333366.0,46.0033,46.0196,45.9221,46.0115,333366.0
2017-12-04 10:50:00,56.65,56.65,56.54,56.58,430293.0,46.0196,46.0196,45.9302,45.9627,430293.0
2017-12-04 11:00:00,56.59,56.62,56.55,56.55,198321.0,45.9709,45.9952,45.9384,45.9384,198321.0
2017-12-04 11:10:00,56.55,56.6,56.53,56.6,307132.0,45.9384,45.979,45.9221,45.979,307132.0
2017-12-04 11:20:00,56.6,56.63,56.55,56.63,373966.0,45.979,46.0033,45.9384,46.0033,373966.0
2017-12-04 11:30:00,56.63,56.64,56.6,56.63,293501.0,46.0033,46.0115,45.979,46.0033,293501.0
2017-12-04 11:40:00,56.62,56.68,56.6,56.67,209490.0,45.9952,46.044,45.979,46.0358,209490.0
2017-12-04 11:50:00,56.67,56.67,56.56,56.6,207672.0,46.0358,46.0358,45.9465,45.979,207672.0
2017-12-04 12:00:00,56.59,56.63,56.57,56.59,131323.0,45.9709,46.0033,45.9546,45.9709,131323.0
2017-12-04 12:10:00,56.59,56.6,56.56,56.57,84510.0,45.9709,45.979,45.9465,45.9546,84510.0
2017-12-04 12:20:00,56.57,56.64,56.57,56.59,314843.0,45.9546,46.0115,45.9546,45.9709,314843.0
2017-12-04 12:30:00,56.6,56.61,56.54,56.55,277510.0,45.979,45.9871,45.9302,45.9384,277510.0
2017-12-04 12:40:00,56.55,56.6,56.53,56.55,208198.0,45.9384,45.979,45.9221,45.9384,208198.0
2017-12-04 12:50:00,56.55,56.57,56.52,56.55,114196.0,45.9384,45.9546,45.914,45.9384,114196.0
2017-12-04 13:00:00,56.55,56.57,56.48,56.54,494199.0,45.9384,45.9546,45.8815,45.9302,494199.0
2017-12-04 13:10:00,56.54,56.57,56.53,56.55,163307.0,45.9302,45.9546,45.9221,45.9384,163307.0
2017-12-04 13:20:00,56.55,56.59,56.54,56.58,122334.0,45.9384,45.9709,45.9302,45.9627,122334.0
2017-12-04 13:30:00,56.57,56.61,56.57,56.58,165042.0,45.9546,45.9871,45.9546,45.9627,165042.0
2017-12-04 13:40:00,56.57,56.63,56.57,56.6,360203.0,45.9546,46.0033,45.9546,45.979,360203.0
2017-12-04 13:50:00,56.6,56.63,56.56,56.62,147013.0,45.979,46.0033,45.9465,45.9952,147013.0
2017-12-04 14:00:00,56.62,56.62,56.55,56.56,205049.0,45.9952,45.9952,45.9384,45.9465,205049.0
2017-12-04 14:10:00,56.56,56.59,56.54,56.54,137671.0,45.9465,45.9709,45.9302,45.9302,137671.0
2017-12-04 14:20:00,56.55,56.67,56.54,56.66,218283.0,45.9384,46.0358,45.9302,46.0277,218283.0
2017-12-04 14:30:00,56.66,56.67,56.64,56.67,305067.0,46.0277,46.0358,46.0115,46.0358,305067.0
2017-12-04 14:40:00,56.68,56.7,56.63,56.64,204732.0,46.044,46.0602,46.0033,46.0115,204732.0
2017-12-04 14:50:00,56.64,56.71,56.63,56.68,216655.0,46.0115,46.0683,46.0033,46.044,216655.0
2017-12-04 15:00:00,56.67,56.71,56.65,56.65,192872.0,46.0358,46.0683,46.0196,46.0196,192872.0
2017-12-04 15:10:00,56.66,56.67,56.64,56.66,138456.0,46.0277,46.0358,46.0115,46.0277,138456.0
2017-12-04 15:20:00,56.66,56.69,56.65,56.69,257433.0,46.0277,46.0521,46.0196,46.0521,257433.0
2017-12-04 15:30:00,56.69,56.73,56.64,56.65,453749.0,46.0521,46.0846,46.0115,46.0196,453749.0
2017-12-04 15:40:00,56.65,56.69,56.62,56.66,545384.0,46.0196,46.0521,45.9952,46.0277,545384.0
2017-12-04 15:50:00,56.67,56.77,56.66,56.71,1761418.0,46.0358,46.1171,46.0277,46.0683,1761418.0
2017-12-05 09:30:00,56.72,56.93,56.6,56.66,756261.0,46.0765,46.247,45.979,46.0277,756261.0
2017-12-05 09:40:00,56.65,56.65,56.51,56.55,669805.0,46.0196,46.0196,45.9059,45.9384,669805.0
2017-12-05 09:50:00,56.56,56.65,56.5,56.56,329547.0,45.9465,46.0196,45.8977,45.9465,329547.0
2017-12-05 10:00:00,56.57,56.63,56.52,56.62,376026.0,45.9546,46.0033,45.914,45.9952,376026.0
2017-12-05 10:10:00,56.61,56.69,56.61,56.68,363182.0,45.9871,46.0521,45.9871,46.044,363182.0
2017-12-05 10:20:00,56.68,56.74,56.65,56.68,272972.0,46.044,46.0927,46.0196,46.044,272972.0
2017-12-05 10:30:00,56.68,56.68,56.61,56.63,108607.0,46.044,46.044,45.9871,46.0033,108607.0
2017-12-05 10:40:00,56.63,56.67,56.61,56.67,122931.0,46.0033,46.0358,45.9871,46.0358,122931.0
2017-12-05 10:50:00,56.66,56.71,56.62,56.67,228606.0,46.0277,46.0683,45.9952,46.0358,228606.0
2017-12-05 11:00:00,56.66,56.69,56.65,56.69,213184.0,46.0277,46.0521,46.0196,46.0521,213184.0
2017-12-05 11:10:00,56.69,56.72,56.67,56.69,127982.0,46.0521,46.0765,46.0358,46.0521,127982.0
2017-12-05 11:20:00,56.69,56.7,56.66,56.69,83683.0,46.0521,46.0602,46.0277,46.0521,83683.0
2017-12-05 11:30:00,56.69,56.72,56.69,56.72,98012.0,46.0521,46.0765,46.0521,46.0765,98012.0
2017-12-05 11:40:00,56.72,56.72,56.66,56.71,77558.0,46.0765,46.0765,46.0277,46.0683,77558.0
2017-12-05 11:50:00,56.71,56.73,56.68,56.69,135609.0,46.0683,46.0846,46.044,46.0521,135609.0
2017-12-05 12:00:00,56.7,56.7,56.58,56.59,208196.0,46.0602,46.0602,45.9627,45.9709,208196.0
2017-12-05 12:10:00,56.59,56.61,56.58,56.6,80435.0,45.9709,45.9871,45.9627,45.979,80435.0
2017-12-05 12:20:00,56.6,56.6,56.55,56.56,117759.0,45.979,45.979,45.9384,45.9465,117759.0
2017-12-05 12:30:00,56.56,56.59,56.54,56.54,47409.0,45.9465,45.9709,45.9302,45.9302,47409.0
2017-12-05 12:40:00,56.54,56.57,56.53,56.56,60824.0,45.9302,45.9546,45.9221,45.9465,60824.0
2017-12-05 12:50:00,56.56,56.58,56.53,56.57,95244.0,45.9465,45.9627,45.9221,45.9546,95244.0
2017-12-05 13:00:00,56.57,56.6,56.56,56.58,310561.0,45.9546,45.979,45.9465,45.9627,310561.0
2017-12-05 13:10:00,56.58,56.59,56.54,56.54,164896.0,45.9627,45.9709,45.9302,45.9302,164896.0
2017-12-05 13:20:00,56.54,56.57,56.5,56.52,67916.0,45.9302,45.9546,45.8977,45.914,67916.0
2017-12-05 13:30:00,56.52,56.54,56.51,56.54,38067.0,45.914,45.9302,45.9059,45.9302,38067.0
2017-12-05 13:40:00,56.54,56.56,56.49,56.52,162860.0,45.9302,45.9465,45.8896,45.914,162860.0
2017-12-05 13:50:00,56.52,56.59,56.51,56.56,65269.0,45.914,45.9709,45.9059,45.9465,65269.0
2017-12-05 14:00:00,56.57,56.6,56.56,56.59,74916.0,45.9546,45.979,45.9465,45.9709,74916.0
2017-12-05 14:10:00,56.59,56.59,56.54,56.54,192163.0,45.9709,45.9709,45.9302,45.9302,192163.0
2017-12-05 14:20:00,56.54,56.57,56.51,56.57,108096.0,45.9302,45.9546,45.9059,45.9546,108096.0
2017-12-05 14:30:00,56.56,56.59,56.54,56.57,358970.0,45.9465,45.9709,45.9302,45.9546,358970.0
2017-12-05 14:40:00,56.57,56.58,56.54,56.55,278740.0,45.9546,45.9627,45.9302,45.9384,278740.0
2017-12-05 14:50:00,56.55,56.57,56.53,56.53,217042.0,45.9384,45.9546,45.9221,45.9221,217042.0
2017-12-05 15:00:00,56.53,56.57,56.48,56.56,539366.0,45.9221,45.9546,45.8815,45.9465,539366.0
2017-12-05 15:10:00,56.56,56.58,56.51,56.54,701651.0,45.9465,45.9627,45.9059,45.9302,701651.0
2017-12-05 15:20:00,56.54,56.6,56.53,56.59,487499.0,45.9302,45.979,45.9221,45.9709,487499.0
2017-12-05 15:30:00,56.59,56.6,56.56,56.58,710335.0,45.9709,45.979,45.9465,45.9627,710335.0
2017-12-05 15:40:00,56.57,56.62,56.57,56.61,650268.0,45.9546,45.9952,45.9546,45.9871,650268.0
2017-12-05 15:50:00,56.62,56.65,56.61,56.63,1259822.0,45.9952,46.0196,45.9871,46.0033,1259822.0
2017-12-06 09:30:00,56.62,56.84,56.62,56.71,526935.0,45.9952,46.1739,45.9952,46.0683,526935.0
2017-12-06 09:40:00,56.72,56.83,56.68,56.8,308348.0,46.0765,46.1658,46.044,46.1414,308348.0
2017-12-06 09:50:00,56.8,56.8,56.69,56.73,209156.0,46.1414,46.1414,46.0521,46.0846,209156.0
2017-12-06 10:00:00,56.73,56.8,56.72,56.76,167532.0,46.0846,46.1414,46.0765,46.109,167532.0
2017-12-06 10:10:00,56.77,56.82,56.72,56.72,180071.0,46.1171,46.1577,46.0765,46.0765,180071.0
2017-12-06 10:20:00,56.73,56.74,56.68,56.7,83041.0,46.0846,46.0927,46.044,46.0602,83041.0
2017-12-06 10:30:00,56.69,56.79,56.69,56.79,222241.0,46.0521,46.1333,46.0521,46.1333,222241.0
2017-12-06 10:40:00,56.79,56.85,56.75,56.84,225494.0,46.1333,46.1821,46.1008,46.1739,225494.0
2017-12-06 10:50:00,56.84,56.87,56.79,56.8,162128.0,46.1739,46.1983,46.1333,46.1414,162128.0
2017-12-06 11:00:00,56.8,56.8,56.76,56.79,78516.0,46.1414,46.1414,46.109,46.1333,78516.0
2017-12-06 11:10:00,56.79,56.83,56.76,56.83,132660.0,46.1333,46.1658,46.109,46.1658,132660.0
2017-12-06 11:20:00,56.83,56.84,56.79,56.8,216777.0,46.1658,46.1739,46.1333,46.1414,216777.0
2017-12-06 11:30:00,56.81,56.83,56.77,56.79,195082.0,46.1496,46.1658,46.1171,46.1333,195082.0
2017-12-06 11:40:00,56.79,56.83,56.78,56.82,109074.0,46.1333,46.1658,46.1252,46.1577,109074.0
2017-12-06 11:50:00,56.82,56.87,56.78,56.8,134208.0,46.1577,46.1983,46.1252,46.1414,134208.0
2017-12-06 12:00:00,56.8,56.81,56.76,56.78,90021.0,46.1414,46.1496,46.109,46.1252,90021.0
2017-12-06 12:10:00,56.78,56.8,56.74,56.79,141151.0,46.1252,46.1414,46.0927,46.1333,141151.0
2017-12-06 12:20:00,56.79,56.83,56.78,56.82,105509.0,46.1333,46.1658,46.1252,46.1577,105509.0
2017-12-06 12:30:00,56.81,56.85,56.81,56.83,89679.0,46.1496,46.1821,46.1496,46.1658,89679.0
2017-12-06 12:40:00,56.82,56.83,56.79,56.82,53101.0,46.1577,46.1658,46.1333,46.1577,53101.0
2017-12-06 12:50:00,56.82,56.83,56.79,56.82,88529.0,46.1577,46.1658,46.1333,46.1577,88529.0
2017-12-06 13:00:00,56.82,56.84,56.8,56.82,49340.0,46.1577,46.1739,46.1414,46.1577,49340.0
2017-12-06 13:10:00,56.82,56.84,56.79,56.8,53093.0,46.1577,46.1739,46.1333,46.1414,53093.0
2017-12-06 13:20:00,56.8,56.82,56.78,56.8,83806.0,46.1414,46.1577,46.1252,46.1414,83806.0
2017-12-06 13:30:00,56.79,56.83,56.78,56.82,69888.0,46.1333,46.1658,46.1252,46.1577,69888.0
2017-12-06 13:40:00,56.82,56.84,56.82,56.83,68109.0,46.1577,46.1739,46.1577,46.1658,68109.0
2017-12-06 13:50:00,56.83,56.88,56.82,56.87,103959.0,46.1658,46.2064,46.1577,46.1983,103959.0
2017-12-06 14:00:00,56.87,56.87,56.83,56.86,167752.0,46.1983,46.1983,46.1658,46.1902,167752.0
2017-12-06 14:10:00,56.86,56.89,56.85,56.88,65157.0,46.1902,46.2146,46.1821,46.2064,65157.0
2017-12-06 14:20:00,56.88,56.91,56.87,56.9,65376.0,46.2064,46.2308,46.1983,46.2227,65376.0
2017-12-06 14:30:00,56.89,56.96,56.89,56.94,60840.0,46.2146,46.2714,46.2146,46.2552,60840.0
2017-12-06 14:40:00,56.95,56.95,56.91,56.92,113944.0,46.2633,46.2633,46.2308,46.2389,113944.0
2017-12-06 14:50:00,56.92,56.93,56.9,56.93,53823.0,46.2389,46.247,46.2227,46.247,53823.0
2017-12-06 15:00:00,56.93,56.94,56.91,56.94,181136.0,46.247,46.2552,46.2308,46.2552,181136.0
2017-12-06 15:10:00,56.94,56.96,56.92,56.95,146002.0,46.2552,46.2714,46.2389,46.2633,146002.0
2017-12-06 15:20:00,56.95,56.95,56.91,56.95,200076.0,46.2633,46.2633,46.2308,46.2633,200076.0
2017-12-06 15:30:00,56.95,56.98,56.94,56.96,390730.0,46.2633,46.2877,46.2552,46.2714,390730.0
2017-12-06 15:40:00,56.96,56.99,56.91,56.98,385649.0,46.2714,46.2958,46.2308,46.2877,385649.0
2017-12-06 15:50:00,56.98,56.98,56.92,56.97,1861631.0,46.2877,46.2877,46.2389,46.2795,1861631.0
2017-12-07 09:30:00,56.89,56.92,56.63,56.67,445545.0,46.2146,46.2389,46.0033,46.0358,445545.0
2017-12-07 09:40:00,56.68,56.78,56.68,56.69,222303.0,46.044,46.1252,46.044,46.0521,222303.0
2017-12-07 09:50:00,56.69,56.8,56.68,56.79,121756.0,46.0521,46.1414,46.044,46.1333,121756.0
2017-12-07 10:00:00,56.79,56.81,56.68,56.7,125427.0,46.1333,46.1496,46.044,46.0602,125427.0
2017-12-07 10:10:00,56.7,56.71,56.66,56.66,152607.0,46.0602,46.0683,46.0277,46.0277,152607.0
2017-12-07 10:20:00,56.66,56.71,56.64,56.65,121791.0,46.0277,46.0683,46.0115,46.0196,121791.0
2017-12-07 10:30:00,56.65,56.7,56.64,56.67,170142.0,46.0196,46.0602,46.0115,46.0358,170142.0
2017-12-07 10:40:00,56.66,56.69,56.64,56.66,177517.0,46.0277,46.0521,46.0115,46.0277,177517.0
2017-12-07 10:50:00,56.67,56.7,56.61,56.62,259387.0,46.0358,46.0602,45.9871,45.9952,259387.0
2017-12-07 11:00:00,56.62,56.65,56.59,56.61,250025.0,45.9952,46.0196,45.9709,45.9871,250025.0
2017-12-07 11:10:00,56.61,56.61,56.57,56.58,176801.0,45.9871,45.9871,45.9546,45.9627,176801.0
2017-12-07 11:20:00,56.58,56.64,56.55,56.63,187437.0,45.9627,46.0115,45.9384,46.0033,187437.0
2017-12-07 11:30:00,56.64,56.71,56.63,56.67,145272.0,46.0115,46.0683,46.0033,46.0358,145272.0
2017-12-07 11:40:00,56.68,56.69,56.64,56.65,117537.0,46.044,46.0521,46.0115,46.0196,117537.0
2017-12-07 11:50:00,56.64,56.65,56.58,56.59,122468.0,46.0115,46.0196,45.9627,45.9709,122468.0
2017-12-07 12:00:00,56.6,56.61,56.57,56.58,125527.0,45.979,45.9871,45.9546,45.9627,125527.0
2017-12-07 12:10:00,56.57,56.59,56.55,56.58,105343.0,45.9546,45.9709,45.9384,45.9627,105343.0
2017-12-07 12:20:00,56.58,56.6,56.55,56.56,99310.0,45.9627,45.979,45.9384,45.9465,99310.0
2017-12-07 12:30:00,56.56,56.58,56.55,56.57,73529.0,45.9465,45.9627,45.9384,45.9546,73529.0
2017-12-07 12:40:00,56.58,56.58,56.56,56.57,111201.0,45.9627,45.9627,45.9465,45.9546,111201.0
2017-12-07 12:50:00,56.57,56.6,56.56,56.58,122105.0,45.9546,45.979,45.9465,45.9627,122105.0
2017-12-07 13:00:00,56.57,56.59,56.52,56.55,84953.0,45.9546,45.9709,45.914,45.9384,84953.0
2017-12-07 13:10:00,56.55,56.56,56.51,56.51,59932.0,45.9384,45.9465,45.9059,45.9059,59932.0
2017-12-07 13:20:00,56.51,56.54,56.48,56.53,52959.0,45.9059,45.9302,45.8815,45.9221,52959.0
2017-12-07 13:30:00,56.53,56.57,56.52,56.57,44093.0,45.9221,45.9546,45.914,45.9546,44093.0
2017-12-07 13:40:00,56.57,56.59,56.55,56.58,56940.0,45.9546,45.9709,45.9384,45.9627,56940.0
2017-12-07 13:50:00,56.58,56.61,56.56,56.6,53602.0,45.9627,45.9871,45.9465,45.979,53602.0
2017-12-07 14:00:00,56.6,56.61,56.59,56.6,60135.0,45.979,45.9871,45.9709,45.979,60135.0
2017-12-07 14:10:00,56.61,56.61,56.55,56.55,246774.0,45.9871,45.9871,45.9384,45.9384,246774.0
2017-12-07 14:20:00,56.56,56.58,56.55,56.56,51282.0,45.9465,45.9627,45.9384,45.9465,51282.0
2017-12-07 14:30:00,56.56,56.56,56.54,56.56,132811.0,45.9465,45.9465,45.9302,45.9465,132811.0
2017-12-07 14:40:00,56.56,56.56,56.51,56.52,137988.0,45.9465,45.9465,45.9059,45.914,137988.0
2017-12-07 14:50:00,56.52,56.53,56.5,56.51,62891.0,45.914,45.9221,45.8977,45.9059,62891.0
2017-12-07 15:00:00,56.51,56.52,56.47,56.48,77881.0,45.9059,45.914,45.8734,45.8815,77881.0
2017-12-07 15:10:00,56.48,56.5,56.47,56.48,117314.0,45.8815,45.8977,45.8734,45.8815,117314.0
2017-12-07 15:20:00,56.48,56.51,56.47,56.5,208947.0,45.8815,45.9059,45.8734,45.8977,208947.0
2017-12-07 15:30:00,56.5,56.51,56.48,56.49,394707.0,45.8977,45.9059,45.8815,45.8896,394707.0
2017-12-07 15:40:00,56.49,56.49,56.44,56.44,417281.0,45.8896,45.8896,45.849,45.849,417281.0
2017-12-07 15:50:00,56.44,56.47,56.41,56.47,1287802.0,45.849,45.8734,45.8246,45.8734,1287802.0
2017-12-08 09:30:00,56.45,56.46,56.2,56.28,448286.0,45.8571,45.8652,45.654,45.719,448286.0
2017-12-08 09:40:00,56.27,56.32,56.26,56.28,705219.0,45.7109,45.7515,45.7028,45.719,705219.0
2017-12-08 09:50:00,56.28,56.39,56.26,56.36,315022.0,45.719,45.8084,45.7028,45.784,315022.0
2017-12-08 10:00:00,56.36,56.37,56.3,56.37,239534.0,45.784,45.7921,45.7353,45.7921,239534.0
2017-12-08 10:10:00,56.37,56.38,56.34,56.36,174213.0,45.7921,45.8003,45.7678,45.784,174213.0
2017-12-08 10:20:00,56.36,56.4,56.32,56.37,218281.0,45.784,45.8165,45.7515,45.7921,218281.0
2017-12-08 10:30:00,56.37,56.4,56.32,56.4,214272.0,45.7921,45.8165,45.7515,45.8165,214272.0
2017-12-08 10:40:00,56.39,56.4,56.35,56.39,154811.0,45.8084,45.8165,45.7759,45.8084,154811.0
2017-12-08 10:50:00,56.39,56.41,56.38,56.4,116407.0,45.8084,45.8246,45.8003,45.8165,116407.0
2017-12-08 11:00:00,56.4,56.43,56.38,56.38,84728.0,45.8165,45.8409,45.8003,45.8003,84728.0
2017-12-08 11:10:00,56.39,56.44,56.37,56.41,173181.0,45.8084,45.849,45.7921,45.8246,173181.0
2017-12-08 11:20:00,56.42,56.43,56.4,56.42,170052.0,45.8328,45.8409,45.8165,45.8328,170052.0
2017-12-08 11:30:00,56.42,56.45,56.39,56.45,96087.0,45.8328,45.8571,45.8084,45.8571,96087.0
2017-12-08 11:40:00,56.45,56.46,56.42,56.44,111693.0,45.8571,45.8652,45.8328,45.849,111693.0
2017-12-08 11:50:00,56.44,56.47,56.43,56.43,447157.0,45.849,45.8734,45.8409,45.8409,447157.0
2017-12-08 12:00:00,56.43,56.46,56.42,56.45,70617.0,45.8409,45.8652,45.8328,45.8571,70617.0
2017-12-08 12:10:00,56.45,56.47,56.43,56.46,51486.0,45.8571,45.8734,45.8409,45.8652,51486.0
2017-12-08 12:20:00,56.46,56.48,56.45,56.47,45468.0,45.8652,45.8815,45.8571,45.8734,45468.0
2017-12-08 12:30:00,56.47,56.5,56.45,56.47,122043.0,45.8734,45.8977,45.8571,45.8734,122043.0
2017-12-08 12:40:00,56.47,56.47,56.44,56.45,129356.0,45.8734,45.8734,45.849,45.8571,129356.0
2017-12-08 12:50:00,56.46,56.47,56.44,56.45,132986.0,45.8652,45.8734,45.849,45.8571,132986.0
2017-12-08 13:00:00,56.45,56.47,56.44,56.46,57900.0,45.8571,45.8734,45.849,45.8652,57900.0
2017-12-08 13:10:00,56.46,56.49,56.46,56.47,64461.0,45.8652,45.8896,45.8652,45.8734,64461.0
2017-12-08 13:20:00,56.47,56.48,56.46,56.47,38808.0,45.8734,45.8815,45.8652,45.8734,38808.0
2017-12-08 13:30:00,56.46,56.46,56.42,56.43,129864.0,45.8652,45.8652,45.8328,45.8409,129864.0
2017-12-08 13:40:00,56.43,56.44,56.41,56.42,39791.0,45.8409,45.849,45.8246,45.8328,39791.0
2017-12-08 13:50:00,56.41,56.43,56.4,56.42,37997.0,45.8246,45.8409,45.8165,45.8328,37997.0
2017-12-08 14:00:00,56.41,56.43,56.4,56.42,124430.0,45.8246,45.8409,45.8165,45.8328,124430.0
2017-12-08 14:10:00,56.42,56.43,56.4,56.43,88023.0,45.8328,45.8409,45.8165,45.8409,88023.0
2017-12-08 14:20:00,56.42,56.45,56.41,56.42,156661.0,45.8328,45.8571,45.8246,45.8328,156661.0
2017-12-08 14:30:00,56.42,56.48,56.41,56.46,546456.0,45.8328,45.8815,45.8246,45.8652,546456.0
2017-12-08 14:40:00,56.45,56.48,56.44,56.45,109386.0,45.8571,45.8815,45.849,45.8571,109386.0
2017-12-08 14:50:00,56.46,56.46,56.42,56.44,101594.0,45.8652,45.8652,45.8328,45.849,101594.0
2017-12-08 15:00:00,56.44,56.47,56.43,56.47,226357.0,45.849,45.8734,45.8409,45.8734,226357.0
2017-12-08 15:10:00,56.47,56.5,56.46,56.49,299144.0,45.8734,45.8977,45.8652,45.8896,299144.0
2017-12-08 15:20:00,56.48,56.5,56.48,56.5,134715.0,45.8815,45.8977,45.8815,45.8977,134715.0
2017-12-08 15:30:00,56.5,56.51,56.46,56.46,179374.0,45.8977,45.9059,45.8652,45.8652,179374.0
2017-12-08 15:40:00,56.46,56.52,56.46,56.51,305002.0,45.8652,45.914,45.8652,45.9059,305002.0
2017-12-08 15:50:00,56.51,56.59,56.51,56.58,1153255.0,45.9059,45.9709,45.9059,45.9627,1153255.0
2017-12-11 09:30:00,56.53,56.53,56.26,56.28,791574.0,45.9221,45.9221,45.7028,45.719,791574.0
2017-12-11 09:40:00,56.28,56.45,56.28,56.42,189623.0,45.719,45.8571,45.719,45.8328,189623.0
2017-12-11 09:50:00,56.44,56.45,56.34,56.37,381662.0,45.849,45.8571,45.7678,45.7921,381662.0
2017-12-11 10:00:00,56.38,56.39,56.33,56.38,160671.0,45.8003,45.8084,45.7596,45.8003,160671.0
2017-12-11 10:10:00,56.38,56.4,56.33,56.34,167758.0,45.8003,45.8165,45.7596,45.7678,167758.0
2017-12-11 10:20:00,56.34,56.39,56.33,56.36,104223.0,45.7678,45.8084,45.7596,45.784,104223.0
2017-12-11 10:30:00,56.37,56.45,56.36,56.45,123484.0,45.7921,45.8571,45.784,45.8571,123484.0
2017-12-11 10:40:00,56.45,56.46,56.42,56.43,86737.0,45.8571,45.8652,45.8328,45.8409,86737.0
2017-12-11 10:50:00,56.43,56.44,56.35,56.36,131786.0,45.8409,45.849,45.7759,45.784,131786.0
2017-12-11 11:00:00,56.36,56.39,56.34,56.38,117871.0,45.784,45.8084,45.7678,45.8003,117871.0
2017-12-11 11:10:00,56.38,56.43,56.35,56.43,213127.0,45.8003,45.8409,45.7759,45.8409,213127.0
2017-12-11 11:20:00,56.43,56.45,56.41,56.43,117922.0,45.8409,45.8571,45.8246,45.8409,117922.0
2017-12-11 11:30:00,56.43,56.47,56.42,56.47,273023.0,45.8409,45.8734,45.8328,45.8734,273023.0
2017-12-11 11:40:00,56.47,56.48,56.46,56.47,349886.0,45.8734,45.8815,45.8652,45.8734,349886.0
2017-12-11 11:50:00,56.46,56.47,56.36,56.38,95495.0,45.8652,45.8734,45.784,45.8003,95495.0
2017-12-11 12:00:00,56.38,56.41,56.37,56.39,52180.0,45.8003,45.8246,45.7921,45.8084,52180.0
2017-12-11 12:10:00,56.4,56.41,56.37,56.39,40012.0,45.8165,45.8246,45.7921,45.8084,40012.0
2017-12-11 12:20:00,56.4,56.42,56.39,56.41,43691.0,45.8165,45.8328,45.8084,45.8246,43691.0
2017-12-11 12:30:00,56.41,56.43,56.4,56.41,214126.0,45.8246,45.8409,45.8165,45.8246,214126.0
2017-12-11 12:40:00,56.42,56.44,56.41,56.42,47618.0,45.8328,45.849,45.8246,45.8328,47618.0
2017-12-11 12:50:00,56.42,56.43,56.4,56.41,107678.0,45.8328,45.8409,45.8165,45.8246,107678.0
2017-12-11 13:00:00,56.41,56.45,56.39,56.45,121639.0,45.8246,45.8571,45.8084,45.8571,121639.0
2017-12-11 13:10:00,56.45,56.46,56.41,56.43,56722.0,45.8571,45.8652,45.8246,45.8409,56722.0
2017-12-11 13:20:00,56.43,56.46,56.41,56.45,42552.0,45.8409,45.8652,45.8246,45.8571,42552.0
2017-12-11 13:30:00,56.45,56.47,56.44,56.45,41515.0,45.8571,45.8734,45.849,45.8571,41515.0
2017-12-11 13:40:00,56.46,56.47,56.44,56.45,64257.0,45.8652,45.8734,45.849,45.8571,64257.0
2017-12-11 13:50:00,56.45,56.47,56.44,56.46,69147.0,45.8571,45.8734,45.849,45.8652,69147.0
2017-12-11 14:00:00,56.46,56.49,56.45,56.48,73476.0,45.8652,45.8896,45.8571,45.8815,73476.0
2017-12-11 14:10:00,56.48,56.5,56.47,56.49,66513.0,45.8815,45.8977,45.8734,45.8896,66513.0
2017-12-11 14:20:00,56.5,56.53,56.49,56.52,69979.0,45.8977,45.9221,45.8896,45.914,69979.0
2017-12-11 14:30:00,56.51,56.52,56.48,56.51,181583.0,45.9059,45.914,45.8815,45.9059,181583.0
2017-12-11 14:40:00,56.51,56.54,56.5,56.53,49420.0,45.9059,45.9302,45.8977,45.9221,49420.0
2017-12-11 14:50:00,56.54,56.54,56.5,56.52,70150.0,45.9302,45.9302,45.8977,45.914,70150.0
2017-12-11 15:00:00,56.52,56.53,56.5,56.5,66889.0,45.914,45.9221,45.8977,45.8977,66889.0
2017-12-11 15:10:00,56.5,56.52,56.48,56.48,77244.0,45.8977,45.914,45.8815,45.8815,77244.0
2017-12-11 15:20:00,56.48,56.51,56.48,56.5,121544.0,45.8815,45.9059,45.8815,45.8977,121544.0
2017-12-11 15:30:00,56.5,56.52,56.49,56.52,127871.0,45.8977,45.914,45.8896,45.914,127871.0
2017-12-11 15:40:00,56.52,56.55,56.49,56.55,206009.0,45.914,45.9384,45.8896,45.9384,206009.0
2017-12-11 15:50:00,56.55,56.61,56.53,56.58,830512.0,45.9384,45.9871,45.9221,45.9627,830512.0
2017-12-12 09:30:00,56.61,56.63,56.53,56.58,287020.0,45.9871,46.0033,45.9221,45.9627,287020.0
2017-12-12 09:40:00,56.58,56.6,56.47,56.49,224129.0,45.9627,45.979,45.8734,45.8896,224129.0
2017-12-12 09:50:00,56.49,56.5,56.4,56.49,198246.0,45.8896,45.8977,45.8165,45.8896,198246.0
2017-12-12 10:00:00,56.5,56.59,56.49,56.59,63814.0,45.8977,45.9709,45.8896,45.9709,63814.0
2017-12-12 10:10:00,56.59,56.65,56.57,56.63,84218.0,45.9709,46.0196,45.9546,46.0033,84218.0
2017-12-12 10:20:00,56.63,56.64,56.58,56.62,102202.0,46.0033,46.0115,45.9627,45.9952,102202.0
2017-12-12 10:30:00,56.62,56.69,56.61,56.69,312725.0,45.9952,46.0521,45.9871,46.0521,312725.0
2017-12-12 10:40:00,56.69,56.76,56.68,56.76,416978.0,46.0521,46.109,46.044,46.109,416978.0
2017-12-12 10:50:00,56.76,56.77,56.71,56.73,134758.0,46.109,46.1171,46.0683,46.0846,134758.0
2017-12-12 11:00:00,56.73,56.75,56.7,56.7,154691.0,46.0846,46.1008,46.0602,46.0602,154691.0
2017-12-12 11:10:00,56.71,56.73,56.69,56.72,79724.0,46.0683,46.0846,46.0521,46.0765,79724.0
2017-12-12 11:20:00,56.71,56.74,56.67,56.72,205093.0,46.0683,46.0927,46.0358,46.0765,205093.0
2017-12-12 11:30:00,56.73,56.74,56.7,56.73,60485.0,46.0846,46.0927,46.0602,46.0846,60485.0
2017-12-12 11:40:00,56.72,56.73,56.66,56.67,53780.0,46.0765,46.0846,46.0277,46.0358,53780.0
2017-12-12 11:50:00,56.68,56.74,56.68,56.73,51552.0,46.044,46.0927,46.044,46.0846,51552.0
2017-12-12 12:00:00,56.73,56.75,56.71,56.75,87713.0,46.0846,46.1008,46.0683,46.1008,87713.0
2017-12-12 12:10:00,56.75,56.79,56.74,56.76,64901.0,46.1008,46.1333,46.0927,46.109,64901.0
2017-12-12 12:20:00,56.77,56.78,56.73,56.75,96733.0,46.1171,46.1252,46.0846,46.1008,96733.0
2017-12-12 12:30:00,56.74,56.81,56.74,56.76,84525.0,46.0927,46.1496,46.0927,46.109,84525.0
2017-12-12 12:40:00,56.76,56.79,56.74,56.77,57874.0,46.109,46.1333,46.0927,46.1171,57874.0
2017-12-12 12:50:00,56.77,56.78,56.72,56.73,54949.0,46.1171,46.1252,46.0765,46.0846,54949.0
2017-12-12 13:00:00,56.73,56.74,56.71,56.73,293734.0,46.0846,46.0927,46.0683,46.0846,293734.0
2017-12-12 13:10:00,56.74,56.75,56.7,56.73,103737.0,46.0927,46.1008,46.0602,46.0846,103737.0
2017-12-12 13:20:00,56.73,56.73,56.68,56.68,44140.0,46.0846,46.0846,46.044,46.044,44140.0
2017-12-12 13:30:00,56.68,56.71,56.67,56.69,68634.0,46.044,46.0683,46.0358,46.0521,68634.0
2017-12-12 13:40:00,56.68,56.7,56.66,56.68,49954.0,46.044,46.0602,46.0277,46.044,49954.0
2017-12-12 13:50:00,56.68,56.71,56.67,56.67,63247.0,46.044,46.0683,46.0358,46.0358,63247.0
2017-12-12 14:00:00,56.67,56.7,56.66,56.69,93334.0,46.0358,46.0602,46.0277,46.0521,93334.0
2017-12-12 14:10:00,56.68,56.69,56.65,56.67,54585.0,46.044,46.0521,46.0196,46.0358,54585.0
2017-12-12 14:20:00,56.67,56.69,56.66,56.66,82903.0,46.0358,46.0521,46.0277,46.0277,82903.0
2017-12-12 14:30:00,56.65,56.67,56.64,56.65,43105.0,46.0196,46.0358,46.0115,46.0196,43105.0
2017-12-12 14:40:00,56.64,56.65,56.61,56.63,101169.0,46.0115,46.0196,45.9871,46.0033,101169.0
2017-12-12 14:50:00,56.63,56.66,56.62,56.65,99722.0,46.0033,46.0277,45.9952,46.0196,99722.0
2017-12-12 15:00:00,56.64,56.64,56.6,56.62,107665.0,46.0115,46.0115,45.979,45.9952,107665.0
2017-12-12 15:10:00,56.62,56.63,56.59,56.62,153697.0,45.9952,46.0033,45.9709,45.9952,153697.0
2017-12-12 15:20:00,56.62,56.64,56.6,56.64,291023.0,45.9952,46.0115,45.979,46.0115,291023.0
2017-12-12 15:30:00,56.64,56.66,56.61,56.62,257361.0,46.0115,46.0277,45.9871,45.9952,257361.0
2017-12-12 15:40:00,56.63,56.65,56.61,56.61,294877.0,46.0033,46.0196,45.9871,45.9871,294877.0
2017-12-12 15:50:00,56.61,56.61,56.57,56.59,780359.0,45.9871,45.9871,45.9546,45.9709,780359.0
2017-12-13 09:30:00,56.63,56.79,56.54,56.78,134056.0,46.0033,46.1333,45.9302,46.1252,134056.0
2017-12-13 09:40:00,56.78,56.86,56.77,56.79,103798.0,46.1252,46.1902,46.1171,46.1333,103798.0
2017-12-13 09:50:00,56.79,56.84,56.77,56.84,106559.0,46.1333,46.1739,46.1171,46.1739,106559.0
2017-12-13 10:00:00,56.84,56.87,56.79,56.82,221881.0,46.1739,46.1983,46.1333,46.1577,221881.0
2017-12-13 10:10:00,56.81,56.87,56.8,56.85,177026.0,46.1496,46.1983,46.1414,46.1821,177026.0
2017-12-13 10:20:00,56.84,56.89,56.83,56.89,202727.0,46.1739,46.2146,46.1658,46.2146,202727.0
2017-12-13 10:30:00,56.89,56.89,56.82,56.85,351378.0,46.2146,46.2146,46.1577,46.1821,351378.0
2017-12-13 10:40:00,56.85,56.89,56.83,56.85,599159.0,46.1821,46.2146,46.1658,46.1821,599159.0
2017-12-13 10:50:00,56.85,56.87,56.81,56.81,109760.0,46.1821,46.1983,46.1496,46.1496,109760.0
2017-12-13 11:00:00,56.82,56.83,56.77,56.8,294178.0,46.1577,46.1658,46.1171,46.1414,294178.0
2017-12-13 11:10:00,56.79,56.81,56.76,56.78,149355.0,46.1333,46.1496,46.109,46.1252,149355.0
2017-12-13 11:20:00,56.77,56.79,56.75,56.76,110839.0,46.1171,46.1333,46.1008,46.109,110839.0
2017-12-13 11:30:00,56.76,56.77,56.73,56.76,118614.0,46.109,46.1171,46.0846,46.109,118614.0
2017-12-13 11:40:00,56.76,56.78,56.74,56.75,63324.0,46.109,46.1252,46.0927,46.1008,63324.0
2017-12-13 11:50:00,56.76,56.76,56.72,56.73,49091.0,46.109,46.109,46.0765,46.0846,49091.0
2017-12-13 12:00:00,56.73,56.74,56.69,56.72,169110.0,46.0846,46.0927,46.0521,46.0765,169110.0
2017-12-13 12:10:00,56.72,56.73,56.68,56.7,98277.0,46.0765,46.0846,46.044,46.0602,98277.0
2017-12-13 12:20:00,56.7,56.73,56.69,56.71,153321.0,46.0602,46.0846,46.0521,46.0683,153321.0
2017-12-13 12:30:00,56.71,56.76,56.7,56.74,348537.0,46.0683,46.109,46.0602,46.0927,348537.0
2017-12-13 12:40:00,56.74,56.76,56.73,56.76,94073.0,46.0927,46.109,46.0846,46.109,94073.0
2017-12-13 12:50:00,56.76,56.78,56.74,56.76,37875.0,46.109,46.1252,46.0927,46.109,37875.0
2017-12-13 13:00:00,56.75,56.8,56.75,56.78,47576.0,46.1008,46.1414,46.1008,46.1252,47576.0
2017-12-13 13:10:00,56.78,56.78,56.75,56.77,24086.0,46.1252,46.1252,46.1008,46.1171,24086.0
2017-12-13 13:20:00,56.76,56.78,56.73,56.75,43297.0,46.109,46.1252,46.0846,46.1008,43297.0
2017-12-13 13:30:00,56.75,56.76,56.71,56.74,73562.0,46.1008,46.109,46.0683,46.0927,73562.0
2017-12-13 13:40:00,56.74,56.77,56.72,56.76,122387.0,46.0927,46.1171,46.0765,46.109,122387.0
2017-12-13 13:50:00,56.77,56.82,56.76,56.79,107321.0,46.1171,46.1577,46.109,46.1333,107321.0
2017-12-13 14:00:00,56.79,56.97,56.79,56.9,328217.0,46.1333,46.2795,46.1333,46.2227,328217.0
2017-12-13 14:10:00,56.9,56.95,56.86,56.95,196261.0,46.2227,46.2633,46.1902,46.2633,196261.0
2017-12-13 14:20:00,56.95,56.97,56.91,56.96,61631.0,46.2633,46.2795,46.2308,46.2714,61631.0
2017-12-13 14:30:00,56.96,56.99,56.96,56.96,116562.0,46.2714,46.2958,46.2714,46.2714,116562.0
2017-12-13 14:40:00,56.96,57.02,56.95,57.01,87323.0,46.2714,46.3202,46.2633,46.312,87323.0
2017-12-13 14:50:00,57.02,57.04,56.97,57.02,267789.0,46.3202,46.3364,46.2795,46.3202,267789.0
2017-12-13 15:00:00,57.02,57.03,56.97,56.98,159920.0,46.3202,46.3283,46.2795,46.2877,159920.0
2017-12-13 15:10:00,56.97,57.0,56.94,56.96,185693.0,46.2795,46.3039,46.2552,46.2714,185693.0
2017-12-13 15:20:00,56.96,56.98,56.9,56.92,185428.0,46.2714,46.2877,46.2227,46.2389,185428.0
2017-12-13 15:30:00,56.91,56.92,56.89,56.91,106424.0,46.2308,46.2389,46.2146,46.2308,106424.0
2017-12-13 15:40:00,56.91,56.92,56.87,56.91,357944.0,46.2308,46.2389,46.1983,46.2308,357944.0
2017-12-13 15:50:00,56.91,56.96,56.86,56.9,2946230.0,46.2308,46.2714,46.1902,46.2227,2946230.0
2017-12-14 09:30:00,56.99,56.99,56.75,56.83,379668.0,46.2958,46.2958,46.1008,46.1658,379668.0
2017-12-14 09:40:00,56.83,56.84,56.77,56.82,130471.0,46.1658,46.1739,46.1171,46.1577,130471.0
2017-12-14 09:50:00,56.82,56.88,56.82,56.87,188713.0,46.1577,46.2064,46.1577,46.1983,188713.0
2017-12-14 10:00:00,56.87,56.87,56.77,56.82,217612.0,46.1983,46.1983,46.1171,46.1577,217612.0
2017-12-14 10:10:00,56.81,56.86,56.79,56.84,97385.0,46.1496,46.1902,46.1333,46.1739,97385.0
2017-12-14 10:20:00,56.84,56.9,56.84,56.9,324336.0,46.1739,46.2227,46.1739,46.2227,324336.0
2017-12-14 10:30:00,56.89,56.91,56.86,56.87,281719.0,46.2146,46.2308,46.1902,46.1983,281719.0
2017-12-14 10:40:00,56.88,56.92,56.87,56.89,184075.0,46.2064,46.2389,46.1983,46.2146,184075.0
2017-12-14 10:50:00,56.89,56.9,56.85,56.86,62214.0,46.2146,46.2227,46.1821,46.1902,62214.0
2017-12-14 11:00:00,56.86,56.9,56.85,56.86,70234.0,46.1902,46.2227,46.1821,46.1902,70234.0
2017-12-14 11:10:00,56.86,56.87,56.82,56.84,70646.0,46.1902,46.1983,46.1577,46.1739,70646.0
2017-12-14 11:20:00,56.85,56.86,56.81,56.83,89947.0,46.1821,46.1902,46.1496,46.1658,89947.0
2017-12-14 11:30:00,56.82,56.84,56.8,56.84,252220.0,46.1577,46.1739,46.1414,46.1739,252220.0
2017-12-14 11:40:00,56.83,56.85,56.81,56.82,67485.0,46.1658,46.1821,46.1496,46.1577,67485.0
2017-12-14 11:50:00,56.82,56.84,56.81,56.83,48484.0,46.1577,46.1739,46.1496,46.1658,48484.0
2017-12-14 12:00:00,56.83,56.84,56.8,56.82,60880.0,46.1658,46.1739,46.1414,46.1577,60880.0
2017-12-14 12:10:00,56.82,56.84,56.78,56.84,69591.0,46.1577,46.1739,46.1252,46.1739,69591.0
2017-12-14 12:20:00,56.84,56.85,56.83,56.85,71345.0,46.1739,46.1821,46.1658,46.1821,71345.0
2017-12-14 12:30:00,56.85,56.87,56.84,56.86,151582.0,46.1821,46.1983,46.1739,46.1902,151582.0
2017-12-14 12:40:00,56.87,56.9,56.85,56.89,164645.0,46.1983,46.2227,46.1821,46.2146,164645.0
2017-12-14 12:50:00,56.89,56.89,56.84,56.86,129257.0,46.2146,46.2146,46.1739,46.1902,129257.0
2017-12-14 13:00:00,56.86,56.89,56.85,56.87,292286.0,46.1902,46.2146,46.1821,46.1983,292286.0
2017-12-14 13:10:00,56.87,56.9,56.85,56.86,218789.0,46.1983,46.2227,46.1821,46.1902,218789.0
2017-12-14 13:20:00,56.86,56.87,56.85,56.87,324837.0,46.1902,46.1983,46.1821,46.1983,324837.0
2017-12-14 13:30:00,56.86,56.88,56.83,56.85,196408.0,46.1902,46.2064,46.1658,46.1821,196408.0
2017-12-14 13:40:00,56.85,56.87,56.82,56.86,136417.0,46.1821,46.1983,46.1577,46.1902,136417.0
2017-12-14 13:50:00,56.86,56.86,56.82,56.83,141746.0,46.1902,46.1902,46.1577,46.1658,141746.0
2017-12-14 14:00:00,56.84,56.87,56.82,56.86,218909.0,46.1739,46.1983,46.1577,46.1902,218909.0
2017-12-14 14:10:00,56.86,56.86,56.83,56.85,54262.0,46.1902,46.1902,46.1658,46.1821,54262.0
2017-12-14 14:20:00,56.85,56.85,56.76,56.77,131347.0,46.1821,46.1821,46.109,46.1171,131347.0
2017-12-14 14:30:00,56.77,56.81,56.77,56.79,131300.0,46.1171,46.1496,46.1171,46.1333,131300.0
2017-12-14 14:40:00,56.78,56.79,56.73,56.79,286899.0,46.1252,46.1333,46.0846,46.1333,286899.0
2017-12-14 14:50:00,56.79,56.84,56.79,56.83,159581.0,46.1333,46.1739,46.1333,46.1658,159581.0
2017-12-14 15:00:00,56.83,56.84,56.69,56.76,293559.0,46.1658,46.1739,46.0521,46.109,293559.0
2017-12-14 15:10:00,56.75,56.78,56.73,56.74,206708.0,46.1008,46.1252,46.0846,46.0927,206708.0
2017-12-14 15:20:00,56.74,56.77,56.73,56.75,229575.0,46.0927,46.1171,46.0846,46.1008,229575.0
2017-12-14 15:30:00,56.74,56.8,56.73,56.78,343791.0,46.0927,46.1414,46.0846,46.1252,343791.0
2017-12-14 15:40:00,56.78,56.8,56.72,56.73,765313.0,46.1252,46.1414,46.0765,46.0846,765313.0
2017-12-14 15:50:00,56.73,56.73,56.65,56.67,1037904.0,46.0846,46.0846,46.0196,46.0358,1037904.0
2017-12-15 09:30:00,56.57,56.9,56.57,56.82,609557.0,46.2921,46.5621,46.2921,46.4967,609557.0
2017-12-15 09:40:00,56.83,56.84,56.73,56.8,299000.0,46.5048,46.513,46.423,46.4803,299000.0
2017-12-15 09:50:00,56.8,56.86,56.78,56.81,148690.0,46.4803,46.5294,46.4639,46.4885,148690.0
2017-12-15 10:00:00,56.81,56.83,56.72,56.73,179461.0,46.4885,46.5048,46.4148,46.423,179461.0
2017-12-15 10:10:00,56.73,56.87,56.7,56.87,681483.0,46.423,46.5376,46.3985,46.5376,681483.0
2017-12-15 10:20:00,56.86,56.9,56.81,56.82,258917.0,46.5294,46.5621,46.4885,46.4967,258917.0
2017-12-15 10:30:00,56.84,56.85,56.76,56.78,131650.0,46.513,46.5212,46.4476,46.4639,131650.0
2017-12-15 10:40:00,56.78,56.83,56.77,56.79,195253.0,46.4639,46.5048,46.4557,46.4721,195253.0
2017-12-15 10:50:00,56.79,56.8,56.77,56.78,183454.0,46.4721,46.4803,46.4557,46.4639,183454.0
2017-12-15 11:00:00,56.78,56.81,56.76,56.81,93990.0,46.4639,46.4885,46.4476,46.4885,93990.0
2017-12-15 11:10:00,56.8,56.83,56.79,56.82,41332.0,46.4803,46.5048,46.4721,46.4967,41332.0
2017-12-15 11:20:00,56.82,56.91,56.82,56.91,180476.0,46.4967,46.5703,46.4967,46.5703,180476.0
2017-12-15 11:30:00,56.91,56.95,56.9,56.91,217571.0,46.5703,46.603,46.5621,46.5703,217571.0
2017-12-15 11:40:00,56.91,56.92,56.87,56.88,174430.0,46.5703,46.5785,46.5376,46.5458,174430.0
2017-12-15 11:50:00,56.89,56.93,56.86,56.93,102236.0,46.5539,46.5867,46.5294,46.5867,102236.0
2017-12-15 12:00:00,56.93,56.96,56.92,56.94,64411.0,46.5867,46.6112,46.5785,46.5949,64411.0
2017-12-15 12:10:00,56.95,56.96,56.88,56.89,82918.0,46.603,46.6112,46.5458,46.5539,82918.0
2017-12-15 12:20:00,56.89,56.91,56.87,56.91,112367.0,46.5539,46.5703,46.5376,46.5703,112367.0
2017-12-15 12:30:00,56.91,56.91,56.87,56.88,75658.0,46.5703,46.5703,46.5376,46.5458,75658.0
2017-12-15 12:40:00,56.88,56.89,56.86,56.87,86674.0,46.5458,46.5539,46.5294,46.5376,86674.0
2017-12-15 12:50:00,56.86,56.87,56.83,56.86,79349.0,46.5294,46.5376,46.5048,46.5294,79349.0
2017-12-15 13:00:00,56.85,56.89,56.83,56.88,89527.0,46.5212,46.5539,46.5048,46.5458,89527.0
2017-12-15 13:10:00,56.87,56.89,56.85,56.85,42875.0,46.5376,46.5539,46.5212,46.5212,42875.0
2017-12-15 13:20:00,56.85,56.87,56.84,56.85,61968.0,46.5212,46.5376,46.513,46.5212,61968.0
2017-12-15 13:30:00,56.85,56.86,56.84,56.85,46126.0,46.5212,46.5294,46.513,46.5212,46126.0
2017-12-15 13:40:00,56.85,56.88,56.84,56.87,43025.0,46.5212,46.5458,46.513,46.5376,43025.0
2017-12-15 13:50:00,56.87,56.88,56.85,56.88,113119.0,46.5376,46.5458,46.5212,46.5458,113119.0
2017-12-15 14:00:00,56.89,56.89,56.86,56.88,480451.0,46.5539,46.5539,46.5294,46.5458,480451.0
2017-12-15 14:10:00,56.89,56.91,56.88,56.9,61070.0,46.5539,46.5703,46.5458,46.5621,61070.0
2017-12-15 14:20:00,56.9,56.94,56.89,56.9,66756.0,46.5621,46.5949,46.5539,46.5621,66756.0
2017-12-15 14:30:00,56.9,56.92,56.89,56.91,102413.0,46.5621,46.5785,46.5539,46.5703,102413.0
2017-12-15 14:40:00,56.91,56.94,56.9,56.92,165774.0,46.5703,46.5949,46.5621,46.5785,165774.0
2017-12-15 14:50:00,56.92,56.93,56.88,56.9,151371.0,46.5785,46.5867,46.5458,46.5621,151371.0
2017-12-15 15:00:00,56.9,56.92,56.89,56.92,65809.0,46.5621,46.5785,46.5539,46.5785,65809.0
2017-12-15 15:10:00,56.91,56.94,56.91,56.93,171854.0,46.5703,46.5949,46.5703,46.5867,171854.0
2017-12-15 15:20:00,56.92,56.94,56.91,56.91,124550.0,46.5785,46.5949,46.5703,46.5703,124550.0
2017-12-15 15:30:00,56.9,56.92,56.88,56.9,259621.0,46.5621,46.5785,46.5458,46.5621,259621.0
2017-12-15 15:40:00,56.9,56.9,56.81,56.82,745382.0,46.5621,46.5621,46.4885,46.4967,745382.0
2017-12-15 15:50:00,56.83,56.89,56.81,56.87,1481224.0,46.5048,46.5539,46.4885,46.5376,1481224.0
2017-12-18 09:30:00,57.0,57.26,56.99,57.23,446614.0,46.6439,46.8567,46.6358,46.8322,446614.0
2017-12-18 09:40:00,57.23,57.31,57.2,57.29,302010.0,46.8322,46.8976,46.8076,46.8813,302010.0
2017-12-18 09:50:00,57.3,57.31,57.16,57.23,243778.0,46.8894,46.8976,46.7749,46.8322,243778.0
2017-12-18 10:00:00,57.23,57.23,57.07,57.11,263039.0,46.8322,46.8322,46.7012,46.734,263039.0
2017-12-18 10:10:00,57.1,57.15,57.1,57.13,333447.0,46.7258,46.7667,46.7258,46.7503,333447.0
2017-12-18 10:20:00,57.13,57.16,57.11,57.14,238300.0,46.7503,46.7749,46.734,46.7585,238300.0
2017-12-18 10:30:00,57.14,57.22,57.13,57.19,305929.0,46.7585,46.824,46.7503,46.7994,305929.0
2017-12-18 10:40:00,57.2,57.2,57.1,57.14,66830.0,46.8076,46.8076,46.7258,46.7585,66830.0
2017-12-18 10:50:00,57.14,57.14,57.08,57.11,452326.0,46.7585,46.7585,46.7094,46.734,452326.0
2017-12-18 11:00:00,57.11,57.13,57.09,57.12,215751.0,46.734,46.7503,46.7176,46.7421,215751.0
2017-12-18 11:10:00,57.12,57.12,57.04,57.06,589382.0,46.7421,46.7421,46.6767,46.693,589382.0
2017-12-18 11:20:00,57.06,57.09,57.05,57.08,103358.0,46.693,46.7176,46.6849,46.7094,103358.0
2017-12-18 11:30:00,57.08,57.15,57.07,57.13,237278.0,46.7094,46.7667,46.7012,46.7503,237278.0
2017-12-18 11:40:00,57.12,57.17,57.1,57.15,142016.0,46.7421,46.7831,46.7258,46.7667,142016.0
2017-12-18 11:50:00,57.15,57.2,57.14,57.18,104912.0,46.7667,46.8076,46.7585,46.7912,104912.0
2017-12-18 12:00:00,57.18,57.19,57.15,57.16,64460.0,46.7912,46.7994,46.7667,46.7749,64460.0
2017-12-18 12:10:00,57.16,57.17,57.12,57.12,79060.0,46.7749,46.7831,46.7421,46.7421,79060.0
2017-12-18 12:20:00,57.12,57.13,57.08,57.08,185738.0,46.7421,46.7503,46.7094,46.7094,185738.0
2017-12-18 12:30:00,57.07,57.09,57.04,57.05,111308.0,46.7012,46.7176,46.6767,46.6849,111308.0
2017-12-18 12:40:00,57.05,57.06,57.02,57.02,66129.0,46.6849,46.693,46.6603,46.6603,66129.0
2017-12-18 12:50:00,57.03,57.06,57.02,57.05,39831.0,46.6685,46.693,46.6603,46.6849,39831.0
2017-12-18 13:00:00,57.04,57.05,57.03,57.05,51611.0,46.6767,46.6849,46.6685,46.6849,51611.0
2017-12-18 13:10:00,57.05,57.05,57.0,57.01,43956.0,46.6849,46.6849,46.6439,46.6521,43956.0
2017-12-18 13:20:00,57.01,57.05,57.0,57.05,82773.0,46.6521,46.6849,46.6439,46.6849,82773.0
2017-12-18 13:30:00,57.04,57.06,57.03,57.03,84091.0,46.6767,46.693,46.6685,46.6685,84091.0
2017-12-18 13:40:00,57.03,57.04,57.0,57.01,82672.0,46.6685,46.6767,46.6439,46.6521,82672.0
2017-12-18 13:50:00,57.0,57.03,56.99,57.02,90896.0,46.6439,46.6685,46.6358,46.6603,90896.0
2017-12-18 14:00:00,57.01,57.03,56.97,56.98,84366.0,46.6521,46.6685,46.6194,46.6276,84366.0
2017-12-18 14:10:00,56.98,57.0,56.94,56.98,227950.0,46.6276,46.6439,46.5949,46.6276,227950.0
2017-12-18 14:20:00,56.97,56.98,56.93,56.96,90222.0,46.6194,46.6276,46.5867,46.6112,90222.0
2017-12-18 14:30:00,56.96,56.98,56.95,56.98,87705.0,46.6112,46.6276,46.603,46.6276,87705.0
2017-12-18 14:40:00,56.97,56.98,56.93,56.95,146537.0,46.6194,46.6276,46.5867,46.603,146537.0
2017-12-18 14:50:00,56.94,56.97,56.93,56.95,188541.0,46.5949,46.6194,46.5867,46.603,188541.0
2017-12-18 15:00:00,56.96,56.97,56.93,56.94,115374.0,46.6112,46.6194,46.5867,46.5949,115374.0
2017-12-18 15:10:00,56.94,56.94,56.9,56.92,136040.0,46.5949,46.5949,46.5621,46.5785,136040.0
2017-12-18 15:20:00,56.91,56.92,56.88,56.88,189312.0,46.5703,46.5785,46.5458,46.5458,189312.0
2017-12-18 15:30:00,56.89,56.9,56.85,56.88,216554.0,46.5539,46.5621,46.5212,46.5458,216554.0
2017-12-18 15:40:00,56.87,56.89,56.84,56.85,412886.0,46.5376,46.5539,46.513,46.5212,412886.0
2017-12-18 15:50:00,56.85,56.87,56.82,56.84,1029310.0,46.5212,46.5376,46.4967,46.513,1029310.0
2017-12-19 09:30:00,57.07,57.18,57.02,57.05,292303.0,46.7012,46.7912,46.6603,46.6849,292303.0
2017-12-19 09:40:00,57.05,57.1,57.01,57.02,355913.0,46.6849,46.7258,46.6521,46.6603,355913.0
2017-12-19 09:50:00,57.02,57.07,56.99,57.04,300802.0,46.6603,46.7012,46.6358,46.6767,300802.0
2017-12-19 10:00:00,57.05,57.1,57.04,57.09,126427.0,46.6849,46.7258,46.6767,46.7176,126427.0
2017-12-19 10:10:00,57.09,57.1,57.04,57.09,380275.0,46.7176,46.7258,46.6767,46.7176,380275.0
2017-12-19 10:20:00,57.09,57.12,57.07,57.08,248205.0,46.7176,46.7421,46.7012,46.7094,248205.0
2017-12-19 10:30:00,57.07,57.09,57.05,57.06,101754.0,46.7012,46.7176,46.6849,46.693,101754.0
2017-12-19 10:40:00,57.06,57.1,57.04,57.09,194490.0,46.693,46.7258,46.6767,46.7176,194490.0
2017-12-19 10:50:00,57.09,57.11,57.07,57.09,105492.0,46.7176,46.734,46.7012,46.7176,105492.0
2017-12-19 11:00:00,57.1,57.18,57.1,57.15,220083.0,46.7258,46.7912,46.7258,46.7667,220083.0
2017-12-19 11:10:00,57.15,57.16,57.1,57.15,153820.0,46.7667,46.7749,46.7258,46.7667,153820.0
2017-12-19 11:20:00,57.14,57.16,57.11,57.12,81046.0,46.7585,46.7749,46.734,46.7421,81046.0
2017-12-19 11:30:00,57.11,57.14,57.1,57.12,233816.0,46.734,46.7585,46.7258,46.7421,233816.0
2017-12-19 11:40:00,57.13,57.13,57.07,57.11,211626.0,46.7503,46.7503,46.7012,46.734,211626.0
2017-12-19 11:50:00,57.12,57.12,57.06,57.07,145412.0,46.7421,46.7421,46.693,46.7012,145412.0
2017-12-19 12:00:00,57.07,57.09,57.03,57.05,150942.0,46.7012,46.7176,46.6685,46.6849,150942.0
2017-12-19 12:10:00,57.05,57.09,57.04,57.09,84709.0,46.6849,46.7176,46.6767,46.7176,84709.0
2017-12-19 12:20:00,57.08,57.13,57.07,57.13,61314.0,46.7094,46.7503,46.7012,46.7503,61314.0
2017-12-19 12:30:00,57.12,57.14,57.1,57.14,192989.0,46.7421,46.7585,46.7258,46.7585,192989.0
2017-12-19 12:40:00,57.14,57.14,57.08,57.1,167573.0,46.7585,46.7585,46.7094,46.7258,167573.0
2017-12-19 12:50:00,57.1,57.15,57.1,57.14,143409.0,46.7258,46.7667,46.7258,46.7585,143409.0
2017-12-19 13:00:00,57.15,57.17,57.13,57.16,221106.0,46.7667,46.7831,46.7503,46.7749,221106.0
2017-12-19 13:10:00,57.16,57.16,57.11,57.13,51800.0,46.7749,46.7749,46.734,46.7503,51800.0
2017-12-19 13:20:00,57.13,57.13,57.11,57.11,69429.0,46.7503,46.7503,46.734,46.734,69429.0
2017-12-19 13:30:00,57.11,57.12,57.08,57.1,175925.0,46.734,46.7421,46.7094,46.7258,175925.0
2017-12-19 13:40:00,57.1,57.1,57.06,57.07,46322.0,46.7258,46.7258,46.693,46.7012,46322.0
2017-12-19 13:50:00,57.07,57.09,57.05,57.08,77603.0,46.7012,46.7176,46.6849,46.7094,77603.0
2017-12-19 14:00:00,57.08,57.1,57.06,57.06,34497.0,46.7094,46.7258,46.693,46.693,34497.0
2017-12-19 14:10:00,57.07,57.08,57.04,57.05,91642.0,46.7012,46.7094,46.6767,46.6849,91642.0
2017-12-19 14:20:00,57.05,57.1,57.05,57.1,61292.0,46.6849,46.7258,46.6849,46.7258,61292.0
2017-12-19 14:30:00,57.1,57.1,57.06,57.08,98860.0,46.7258,46.7258,46.693,46.7094,98860.0
2017-12-19 14:40:00,57.08,57.08,57.04,57.05,108180.0,46.7094,46.7094,46.6767,46.6849,108180.0
2017-12-19 14:50:00,57.04,57.04,56.99,57.02,217924.0,46.6767,46.6767,46.6358,46.6603,217924.0
2017-12-19 15:00:00,57.01,57.01,56.96,56.98,99979.0,46.6521,46.6521,46.6112,46.6276,99979.0
2017-12-19 15:10:00,56.97,56.99,56.97,56.99,98909.0,46.6194,46.6358,46.6194,46.6358,98909.0
2017-12-19 15:20:00,57.0,57.02,56.99,57.0,137417.0,46.6439,46.6603,46.6358,46.6439,137417.0
2017-12-19 15:30:00,57.0,57.01,56.99,57.0,147927.0,46.6439,46.6521,46.6358,46.6439,147927.0
2017-12-19 15:40:00,57.0,57.0,56.94,56.94,254020.0,46.6439,46.6439,46.5949,46.5949,254020.0
2017-12-19 15:50:00,56.95,56.99,56.9,56.93,1432789.0,46.603,46.6358,46.5621,46.5867,1432789.0
2017-12-20 09:30:00,56.97,57.02,56.59,56.59,852442.0,46.6194,46.6603,46.3084,46.3084,852442.0
2017-12-20 09:40:00,56.59,56.63,56.48,56.63,636822.0,46.3084,46.3412,46.2184,46.3412,636822.0
2017-12-20 09:50:00,56.62,56.67,56.6,56.64,272054.0,46.333,46.3739,46.3166,46.3494,272054.0
2017-12-20 10:00:00,56.65,56.67,56.61,56.66,640653.0,46.3575,46.3739,46.3248,46.3657,640653.0
2017-12-20 10:10:00,56.66,56.7,56.62,56.63,525808.0,46.3657,46.3985,46.333,46.3412,525808.0
2017-12-20 10:20:00,56.63,56.65,56.6,56.63,312277.0,46.3412,46.3575,46.3166,46.3412,312277.0
2017-12-20 10:30:00,56.64,56.68,56.61,56.63,172430.0,46.3494,46.3821,46.3248,46.3412,172430.0
2017-12-20 10:40:00,56.63,56.68,56.6,56.65,282010.0,46.3412,46.3821,46.3166,46.3575,282010.0
2017-12-20 10:50:00,56.65,56.7,56.63,56.67,139369.0,46.3575,46.3985,46.3412,46.3739,139369.0
2017-12-20 11:00:00,56.66,56.72,56.65,56.69,299097.0,46.3657,46.4148,46.3575,46.3903,299097.0
2017-12-20 11:10:00,56.69,56.69,56.61,56.62,95493.0,46.3903,46.3903,46.3248,46.333,95493.0
2017-12-20 11:20:00,56.61,56.65,56.59,56.65,108892.0,46.3248,46.3575,46.3084,46.3575,108892.0
2017-12-20 11:30:00,56.65,56.66,56.61,56.66,470747.0,46.3575,46.3657,46.3248,46.3657,470747.0
2017-12-20 11:40:00,56.66,56.7,56.65,56.7,208309.0,46.3657,46.3985,46.3575,46.3985,208309.0
2017-12-20 11:50:00,56.7,56.7,56.64,56.64,174568.0,46.3985,46.3985,46.3494,46.3494,174568.0
2017-12-20 12:00:00,56.64,56.65,56.63,56.63,71161.0,46.3494,46.3575,46.3412,46.3412,71161.0
2017-12-20 12:10:00,56.63,56.69,56.63,56.68,181495.0,46.3412,46.3903,46.3412,46.3821,181495.0
2017-12-20 12:20:00,56.69,56.73,56.69,56.73,185366.0,46.3903,46.423,46.3903,46.423,185366.0
2017-12-20 12:30:00,56.73,56.74,56.71,56.72,373421.0,46.423,46.4312,46.4066,46.4148,373421.0
2017-12-20 12:40:00,56.72,56.76,56.71,56.76,185243.0,46.4148,46.4476,46.4066,46.4476,185243.0
2017-12-20 12:50:00,56.76,56.76,56.71,56.73,99280.0,46.4476,46.4476,46.4066,46.423,99280.0
2017-12-20 13:00:00,56.73,56.74,56.72,56.73,49398.0,46.423,46.4312,46.4148,46.423,49398.0
2017-12-20 13:10:00,56.74,56.79,56.73,56.78,125049.0,46.4312,46.4721,46.423,46.4639,125049.0
2017-12-20 13:20:00,56.78,56.79,56.77,56.79,115332.0,46.4639,46.4721,46.4557,46.4721,115332.0
2017-12-20 13:30:00,56.79,56.8,56.76,56.77,138480.0,46.4721,46.4803,46.4476,46.4557,138480.0
2017-12-20 13:40:00,56.77,56.78,56.74,56.76,133151.0,46.4557,46.4639,46.4312,46.4476,133151.0
2017-12-20 13:50:00,56.76,56.8,56.75,56.76,97662.0,46.4476,46.4803,46.4394,46.4476,97662.0
2017-12-20 14:00:00,56.76,56.76,56.73,56.76,60632.0,46.4476,46.4476,46.423,46.4476,60632.0
2017-12-20 14:10:00,56.76,56.76,56.73,56.76,118494.0,46.4476,46.4476,46.423,46.4476,118494.0
2017-12-20 14:20:00,56.76,56.76,56.69,56.71,82467.0,46.4476,46.4476,46.3903,46.4066,82467.0
2017-12-20 14:30:00,56.72,56.72,56.69,56.7,95808.0,46.4148,46.4148,46.3903,46.3985,95808.0
2017-12-20 14:40:00,56.7,56.72,56.69,56.7,188136.0,46.3985,46.4148,46.3903,46.3985,188136.0
2017-12-20 14:50:00,56.7,56.72,56.68,56.71,1098445.0,46.3985,46.4148,46.3821,46.4066,1098445.0
2017-12-20 15:00:00,56.7,56.72,56.69,56.71,424586.0,46.3985,46.4148,46.3903,46.4066,424586.0
2017-12-20 15:10:00,56.71,56.75,56.7,56.74,209653.0,46.4066,46.4394,46.3985,46.4312,209653.0
2017-12-20 15:20:00,56.73,56.74,56.71,56.73,177622.0,46.423,46.4312,46.4066,46.423,177622.0
2017-12-20 15:30:00,56.73,56.78,56.72,56.78,290951.0,46.423,46.4639,46.4148,46.4639,290951.0
2017-12-20 15:40:00,56.78,56.82,56.77,56.82,437976.0,46.4639,46.4967,46.4557,46.4967,437976.0
2017-12-20 15:50:00,56.82,56.84,56.79,56.81,2215368.0,46.4967,46.513,46.4721,46.4885,2215368.0
2017-12-21 09:30:00,56.93,57.02,56.77,56.83,339343.0,46.5867,46.6603,46.4557,46.5048,339343.0
2017-12-21 09:40:00,56.84,56.86,56.77,56.83,189876.0,46.513,46.5294,46.4557,46.5048,189876.0
2017-12-21 09:50:00,56.84,56.86,56.79,56.8,203699.0,46.513,46.5294,46.4721,46.4803,203699.0
2017-12-21 10:00:00,56.8,56.84,56.79,56.84,111898.0,46.4803,46.513,46.4721,46.513,111898.0
2017-12-21 10:10:00,56.85,56.87,56.84,56.86,133454.0,46.5212,46.5376,46.513,46.5294,133454.0
2017-12-21 10:20:00,56.86,56.87,56.82,56.86,252093.0,46.5294,46.5376,46.4967,46.5294,252093.0
2017-12-21 10:30:00,56.86,56.94,56.84,56.92,132754.0,46.5294,46.5949,46.513,46.5785,132754.0
2017-12-21 10:40:00,56.92,56.94,56.9,56.91,95471.0,46.5785,46.5949,46.5621,46.5703,95471.0
2017-12-21 10:50:00,56.92,56.93,56.89,56.91,61398.0,46.5785,46.5867,46.5539,46.5703,61398.0
2017-12-21 11:00:00,56.91,56.92,56.89,56.9,118092.0,46.5703,46.5785,46.5539,46.5621,118092.0
2017-12-21 11:10:00,56.9,56.9,56.87,56.88,138010.0,46.5621,46.5621,46.5376,46.5458,138010.0
2017-12-21 11:20:00,56.88,56.91,56.88,56.9,35979.0,46.5458,46.5703,46.5458,46.5621,35979.0
2017-12-21 11:30:00,56.9,56.93,56.88,56.93,68143.0,46.5621,46.5867,46.5458,46.5867,68143.0
2017-12-21 11:40:00,56.93,56.96,56.92,56.95,55146.0,46.5867,46.6112,46.5785,46.603,55146.0
2017-12-21 11:50:00,56.95,56.95,56.91,56.93,66989.0,46.603,46.603,46.5703,46.5867,66989.0
2017-12-21 12:00:00,56.93,56.93,56.88,56.9,52055.0,46.5867,46.5867,46.5458,46.5621,52055.0
2017-12-21 12:10:00,56.91,56.93,56.9,56.93,82211.0,46.5703,46.5867,46.5621,46.5867,82211.0
2017-12-21 12:20:00,56.93,56.93,56.89,56.89,42946.0,46.5867,46.5867,46.5539,46.5539,42946.0
2017-12-21 12:30:00,56.9,56.9,56.87,56.89,57173.0,46.5621,46.5621,46.5376,46.5539,57173.0
2017-12-21 12:40:00,56.88,56.89,56.87,56.88,59404.0,46.5458,46.5539,46.5376,46.5458,59404.0
2017-12-21 12:50:00,56.88,56.92,56.86,56.91,73837.0,46.5458,46.5785,46.5294,46.5703,73837.0
2017-12-21 13:00:00,56.92,56.96,56.92,56.96,70343.0,46.5785,46.6112,46.5785,46.6112,70343.0
2017-12-21 13:10:00,56.96,56.97,56.95,56.96,96903.0,46.6112,46.6194,46.603,46.6112,96903.0
2017-12-21 13:20:00,56.97,57.01,56.96,57.0,78480.0,46.6194,46.6521,46.6112,46.6439,78480.0
2017-12-21 13:30:00,57.0,57.0,56.95,56.96,46073.0,46.6439,46.6439,46.603,46.6112,46073.0
2017-12-21 13:40:00,56.96,56.99,56.95,56.97,63914.0,46.6112,46.6358,46.603,46.6194,63914.0
2017-12-21 13:50:00,56.97,56.99,56.96,56.98,61025.0,46.6194,46.6358,46.6112,46.6276,61025.0
2017-12-21 14:00:00,56.98,56.99,56.96,56.97,39164.0,46.6276,46.6358,46.6112,46.6194,39164.0
2017-12-21 14:10:00,56.97,56.97,56.92,56.93,68248.0,46.6194,46.6194,46.5785,46.5867,68248.0
2017-12-21 14:20:00,56.92,56.95,56.92,56.94,70106.0,46.5785,46.603,46.5785,46.5949,70106.0
2017-12-21 14:30:00,56.94,56.95,56.9,56.9,56273.0,46.5949,46.603,46.5621,46.5621,56273.0
2017-12-21 14:40:00,56.91,56.91,56.88,56.88,43151.0,46.5703,46.5703,46.5458,46.5458,43151.0
2017-12-21 14:50:00,56.88,56.91,56.87,56.9,85435.0,46.5458,46.5703,46.5376,46.5621,85435.0
2017-12-21 15:00:00,56.89,56.9,56.87,56.87,76780.0,46.5539,46.5621,46.5376,46.5376,76780.0
2017-12-21 15:10:00,56.87,56.89,56.85,56.86,90577.0,46.5376,46.5539,46.5212,46.5294,90577.0
2017-12-21 15:20:00,56.85,56.89,56.84,56.88,122252.0,46.5212,46.5539,46.513,46.5458,122252.0
2017-12-21 15:30:00,56.88,56.89,56.86,56.87,96368.0,46.5458,46.5539,46.5294,46.5376,96368.0
2017-12-21 15:40:00,56.86,56.87,56.78,56.79,252111.0,46.5294,46.5376,46.4639,46.4721,252111.0
2017-12-21 15:50:00,56.78,56.79,56.72,56.77,1025528.0,46.4639,46.4721,46.4148,46.4557,1025528.0
2017-12-22 09:30:00,56.86,56.93,56.8,56.88,289664.0,46.5294,46.5867,46.4803,46.5458,289664.0
2017-12-22 09:40:00,56.87,56.93,56.83,56.89,108822.0,46.5376,46.5867,46.5048,46.5539,108822.0
2017-12-22 09:50:00,56.89,56.94,56.88,56.92,173107.0,46.5539,46.5949,46.5458,46.5785,173107.0
2017-12-22 10:00:00,56.92,56.96,56.91,56.92,87680.0,46.5785,46.6112,46.5703,46.5785,87680.0
2017-12-22 10:10:00,56.92,56.94,56.86,56.88,226155.0,46.5785,46.5949,46.5294,46.5458,226155.0
2017-12-22 10:20:00,56.88,56.9,56.86,56.89,30215.0,46.5458,46.5621,46.5294,46.5539,30215.0
2017-12-22 10:30:00,56.89,56.92,56.86,56.86,117038.0,46.5539,46.5785,46.5294,46.5294,117038.0
2017-12-22 10:40:00,56.86,56.87,56.85,56.87,62640.0,46.5294,46.5376,46.5212,46.5376,62640.0
2017-12-22 10:50:00,56.87,56.93,56.87,56.91,46484.0,46.5376,46.5867,46.5376,46.5703,46484.0
2017-12-22 11:00:00,56.9,56.91,56.86,56.88,48775.0,46.5621,46.5703,46.5294,46.5458,48775.0
2017-12-22 11:10:00,56.88,56.91,56.87,56.87,78893.0,46.5458,46.5703,46.5376,46.5376,78893.0
2017-12-22 11:20:00,56.88,56.89,56.87,56.88,68548.0,46.5458,46.5539,46.5376,46.5458,68548.0
2017-12-22 11:30:00,56.88,56.89,56.82,56.88,266110.0,46.5458,46.5539,46.4967,46.5458,266110.0
2017-12-22 11:40:00,56.87,56.9,56.87,56.89,75514.0,46.5376,46.5621,46.5376,46.5539,75514.0
2017-12-22 11:50:00,56.89,56.9,56.84,56.85,113293.0,46.5539,46.5621,46.513,46.5212,113293.0
2017-12-22 12:00:00,56.85,56.86,56.84,56.86,19903.0,46.5212,46.5294,46.513,46.5294,19903.0
2017-12-22 12:10:00,56.86,56.87,56.85,56.87,37438.0,46.5294,46.5376,46.5212,46.5376,37438.0
2017-12-22 12:20:00,56.86,56.88,56.86,56.86,47915.0,46.5294,46.5458,46.5294,46.5294,47915.0
2017-12-22 12:30:00,56.86,56.88,56.85,56.86,15408.0,46.5294,46.5458,46.5212,46.5294,15408.0
2017-12-22 12:40:00,56.87,56.87,56.84,56.84,33166.0,46.5376,46.5376,46.513,46.513,33166.0
2017-12-22 12:50:00,56.85,56.86,56.84,56.85,18513.0,46.5212,46.5294,46.513,46.5212,18513.0
2017-12-22 13:00:00,56.85,56.86,56.83,56.84,37583.0,46.5212,46.5294,46.5048,46.513,37583.0
2017-12-22 13:10:00,56.84,56.86,56.83,56.85,9461.0,46.513,46.5294,46.5048,46.5212,9461.0
2017-12-22 13:20:00,56.85,56.86,56.83,56.85,42404.0,46.5212,46.5294,46.5048,46.5212,42404.0
2017-12-22 13:30:00,56.85,56.86,56.84,56.84,87150.0,46.5212,46.5294,46.513,46.513,87150.0
2017-12-22 13:40:00,56.84,56.89,56.83,56.89,54610.0,46.513,46.5539,46.5048,46.5539,54610.0
2017-12-22 13:50:00,56.88,56.9,56.87,56.9,34572.0,46.5458,46.5621,46.5376,46.5621,34572.0
2017-12-22 14:00:00,56.89,56.9,56.88,56.88,44498.0,46.5539,46.5621,46.5458,46.5458,44498.0
2017-12-22 14:10:00,56.89,56.92,56.88,56.92,23228.0,46.5539,46.5785,46.5458,46.5785,23228.0
2017-12-22 14:20:00,56.91,56.92,56.88,56.9,37981.0,46.5703,46.5785,46.5458,46.5621,37981.0
2017-12-22 14:30:00,56.9,56.91,56.87,56.87,79772.0,46.5621,46.5703,46.5376,46.5376,79772.0
2017-12-22 14:40:00,56.87,56.91,56.85,56.89,103568.0,46.5376,46.5703,46.5212,46.5539,103568.0
2017-12-22 14:50:00,56.9,56.91,56.88,56.9,74305.0,46.5621,46.5703,46.5458,46.5621,74305.0
2017-12-22 15:00:00,56.91,56.91,56.86,56.88,197313.0,46.5703,46.5703,46.5294,46.5458,197313.0
2017-12-22 15:10:00,56.88,56.88,56.84,56.85,90142.0,46.5458,46.5458,46.513,46.5212,90142.0
2017-12-22 15:20:00,56.84,56.86,56.83,56.86,124885.0,46.513,46.5294,46.5048,46.5294,124885.0
2017-12-22 15:30:00,56.86,56.87,56.85,56.86,64968.0,46.5294,46.5376,46.5212,46.5294,64968.0
2017-12-22 15:40:00,56.86,56.87,56.83,56.86,64993.0,46.5294,46.5376,46.5048,46.5294,64993.0
2017-12-22 15:50:00,56.85,56.88,56.82,56.88,729729.0,46.5212,46.5458,46.4967,46.5458,729729.0
2017-12-26 09:30:00,56.83,57.05,56.79,57.03,282405.0,46.5048,46.6849,46.4721,46.6685,282405.0
2017-12-26 09:40:00,57.03,57.12,57.01,57.1,241450.0,46.6685,46.7421,46.6521,46.7258,241450.0
2017-12-26 09:50:00,57.11,57.12,57.05,57.07,153540.0,46.734,46.7421,46.6849,46.7012,153540.0
2017-12-26 10:00:00,57.07,57.07,57.03,57.05,106289.0,46.7012,46.7012,46.6685,46.6849,106289.0
2017-12-26 10:10:00,57.06,57.06,57.0,57.01,202222.0,46.693,46.693,46.6439,46.6521,202222.0
2017-12-26 10:20:00,57.01,57.03,56.97,56.97,116059.0,46.6521,46.6685,46.6194,46.6194,116059.0
2017-12-26 10:30:00,56.97,57.04,56.97,57.04,99501.0,46.6194,46.6767,46.6194,46.6767,99501.0
2017-12-26 10:40:00,57.04,57.08,57.03,57.08,89021.0,46.6767,46.7094,46.6685,46.7094,89021.0
2017-12-26 10:50:00,57.08,57.09,57.05,57.06,45684.0,46.7094,46.7176,46.6849,46.693,45684.0
2017-12-26 11:00:00,57.06,57.09,57.03,57.03,140226.0,46.693,46.7176,46.6685,46.6685,140226.0
2017-12-26 11:10:00,57.04,57.05,57.03,57.03,98567.0,46.6767,46.6849,46.6685,46.6685,98567.0
2017-12-26 11:20:00,57.03,57.05,56.99,57.02,430205.0,46.6685,46.6849,46.6358,46.6603,430205.0
2017-12-26 11:30:00,57.02,57.03,57.0,57.02,47489.0,46.6603,46.6685,46.6439,46.6603,47489.0
2017-12-26 11:40:00,57.02,57.03,57.0,57.01,69774.0,46.6603,46.6685,46.6439,46.6521,69774.0
2017-12-26 11:50:00,57.01,57.02,57.0,57.01,57997.0,46.6521,46.6603,46.6439,46.6521,57997.0
2017-12-26 12:00:00,57.01,57.02,57.0,57.01,50737.0,46.6521,46.6603,46.6439,46.6521,50737.0
2017-12-26 12:10:00,57.01,57.02,56.99,56.99,104079.0,46.6521,46.6603,46.6358,46.6358,104079.0
2017-12-26 12:20:00,57.0,57.04,56.99,57.03,69661.0,46.6439,46.6767,46.6358,46.6685,69661.0
2017-12-26 12:30:00,57.04,57.04,57.01,57.03,47486.0,46.6767,46.6767,46.6521,46.6685,47486.0
2017-12-26 12:40:00,57.04,57.04,57.0,57.0,68227.0,46.6767,46.6767,46.6439,46.6439,68227.0
2017-12-26 12:50:00,57.0,57.0,56.98,56.99,166953.0,46.6439,46.6439,46.6276,46.6358,166953.0
2017-12-26 13:00:00,57.0,57.0,56.97,56.98,22813.0,46.6439,46.6439,46.6194,46.6276,22813.0
2017-12-26 13:10:00,56.98,57.0,56.97,57.0,55148.0,46.6276,46.6439,46.6194,46.6439,55148.0
2017-12-26 13:20:00,57.01,57.03,56.99,57.0,51067.0,46.6521,46.6685,46.6358,46.6439,51067.0
2017-12-26 13:30:00,57.01,57.01,56.96,56.97,42992.0,46.6521,46.6521,46.6112,46.6194,42992.0
2017-12-26 13:40:00,56.97,56.99,56.96,56.98,65060.0,46.6194,46.6358,46.6112,46.6276,65060.0
2017-12-26 13:50:00,56.98,56.99,56.97,56.98,71198.0,46.6276,46.6358,46.6194,46.6276,71198.0
2017-12-26 14:00:00,56.98,57.0,56.97,56.98,118400.0,46.6276,46.6439,46.6194,46.6276,118400.0
2017-12-26 14:10:00,56.98,56.99,56.97,56.97,22897.0,46.6276,46.6358,46.6194,46.6194,22897.0
2017-12-26 14:20:00,56.97,56.98,56.96,56.97,202843.0,46.6194,46.6276,46.6112,46.6194,202843.0
2017-12-26 14:30:00,56.98,56.98,56.97,56.98,51955.0,46.6276,46.6276,46.6194,46.6276,51955.0
2017-12-26 14:40:00,56.98,57.0,56.97,56.99,78408.0,46.6276,46.6439,46.6194,46.6358,78408.0
2017-12-26 14:50:00,56.99,57.01,56.98,57.01,61728.0,46.6358,46.6521,46.6276,46.6521,61728.0
2017-12-26 15:00:00,57.01,57.02,57.0,57.02,101787.0,46.6521,46.6603,46.6439,46.6603,101787.0
2017-12-26 15:10:00,57.02,57.02,57.01,57.02,42666.0,46.6603,46.6603,46.6521,46.6603,42666.0
2017-12-26 15:20:00,57.01,57.02,56.98,56.98,132011.0,46.6521,46.6603,46.6276,46.6276,132011.0
2017-12-26 15:30:00,56.98,56.99,56.97,56.98,194107.0,46.6276,46.6358,46.6194,46.6276,194107.0
2017-12-26 15:40:00,56.98,56.99,56.96,56.98,158145.0,46.6276,46.6358,46.6112,46.6276,158145.0
2017-12-26 15:50:00,56.98,57.01,56.96,57.0,829507.0,46.6276,46.6521,46.6112,46.6439,829507.0
2017-12-27 09:30:00,57.08,57.2,57.03,57.17,231670.0,46.7094,46.8076,46.6685,46.7831,231670.0
2017-12-27 09:40:00,57.16,57.16,57.06,57.09,251636.0,46.7749,46.7749,46.693,46.7176,251636.0
2017-12-27 09:50:00,57.09,57.13,57.04,57.05,176622.0,46.7176,46.7503,46.6767,46.6849,176622.0
2017-12-27 10:00:00,57.05,57.07,57.03,57.05,123516.0,46.6849,46.7012,46.6685,46.6849,123516.0
2017-12-27 10:10:00,57.05,57.07,57.02,57.05,100708.0,46.6849,46.7012,46.6603,46.6849,100708.0
2017-12-27 10:20:00,57.05,57.06,57.04,57.05,87713.0,46.6849,46.693,46.6767,46.6849,87713.0
2017-12-27 10:30:00,57.05,57.07,57.03,57.04,122709.0,46.6849,46.7012,46.6685,46.6767,122709.0
2017-12-27 10:40:00,57.05,57.07,57.03,57.06,161840.0,46.6849,46.7012,46.6685,46.693,161840.0
2017-12-27 10:50:00,57.06,57.08,57.04,57.06,108941.0,46.693,46.7094,46.6767,46.693,108941.0
2017-12-27 11:00:00,57.06,57.06,57.04,57.05,54647.0,46.693,46.693,46.6767,46.6849,54647.0
2017-12-27 11:10:00,57.05,57.08,57.04,57.07,87704.0,46.6849,46.7094,46.6767,46.7012,87704.0
2017-12-27 11:20:00,57.07,57.08,57.05,57.05,99991.0,46.7012,46.7094,46.6849,46.6849,99991.0
2017-12-27 11:30:00,57.05,57.06,57.02,57.04,197616.0,46.6849,46.693,46.6603,46.6767,197616.0
2017-12-27 11:40:00,57.04,57.05,57.01,57.01,130942.0,46.6767,46.6849,46.6521,46.6521,130942.0
2017-12-27 11:50:00,57.02,57.05,57.0,57.04,84533.0,46.6603,46.6849,46.6439,46.6767,84533.0
2017-12-27 12:00:00,57.03,57.04,56.98,57.02,403669.0,46.6685,46.6767,46.6276,46.6603,403669.0
2017-12-27 12:10:00,57.02,57.03,56.99,57.01,58283.0,46.6603,46.6685,46.6358,46.6521,58283.0
2017-12-27 12:20:00,57.01,57.02,56.99,57.01,102390.0,46.6521,46.6603,46.6358,46.6521,102390.0
2017-12-27 12:30:00,57.01,57.03,57.0,57.03,63119.0,46.6521,46.6685,46.6439,46.6685,63119.0
2017-12-27 12:40:00,57.03,57.05,57.0,57.01,81441.0,46.6685,46.6849,46.6439,46.6521,81441.0
2017-12-27 12:50:00,57.02,57.02,56.99,57.0,33184.0,46.6603,46.6603,46.6358,46.6439,33184.0
2017-12-27 13:00:00,56.99,57.0,56.98,56.99,56287.0,46.6358,46.6439,46.6276,46.6358,56287.0
2017-12-27 13:10:00,56.99,57.0,56.97,56.98,65583.0,46.6358,46.6439,46.6194,46.6276,65583.0
2017-12-27 13:20:00,56.97,56.98,56.96,56.96,38191.0,46.6194,46.6276,46.6112,46.6112,38191.0
2017-12-27 13:30:00,56.97,56.99,56.96,56.99,49721.0,46.6194,46.6358,46.6112,46.6358,49721.0
2017-12-27 13:40:00,56.98,56.99,56.97,56.98,82437.0,46.6276,46.6358,46.6194,46.6276,82437.0
2017-12-27 13:50:00,56.99,56.99,56.96,56.98,60504.0,46.6358,46.6358,46.6112,46.6276,60504.0
2017-12-27 14:00:00,56.98,56.98,56.95,56.97,46637.0,46.6276,46.6276,46.603,46.6194,46637.0
2017-12-27 14:10:00,56.97,56.97,56.94,56.97,55950.0,46.6194,46.6194,46.5949,46.6194,55950.0
2017-12-27 14:20:00,56.97,56.98,56.95,56.98,58551.0,46.6194,46.6276,46.603,46.6276,58551.0
2017-12-27 14:30:00,56.98,56.98,56.96,56.98,56183.0,46.6276,46.6276,46.6112,46.6276,56183.0
2017-12-27 14:40:00,56.97,56.98,56.96,56.97,40623.0,46.6194,46.6276,46.6112,46.6194,40623.0
2017-12-27 14:50:00,56.97,56.98,56.94,56.98,212301.0,46.6194,46.6276,46.5949,46.6276,212301.0
2017-12-27 15:00:00,56.98,56.99,56.96,56.98,109708.0,46.6276,46.6358,46.6112,46.6276,109708.0
2017-12-27 15:10:00,56.98,56.99,56.95,56.95,64651.0,46.6276,46.6358,46.603,46.603,64651.0
2017-12-27 15:20:00,56.95,56.96,56.93,56.94,130581.0,46.603,46.6112,46.5867,46.5949,130581.0
2017-12-27 15:30:00,56.93,56.95,56.92,56.93,115216.0,46.5867,46.603,46.5785,46.5867,115216.0
2017-12-27 15:40:00,56.92,56.95,56.91,56.93,233876.0,46.5785,46.603,46.5703,46.5867,233876.0
2017-12-27 15:50:00,56.93,56.99,56.92,56.98,852277.0,46.5867,46.6358,46.5785,46.6276,852277.0
2017-12-28 09:30:00,57.07,57.14,56.97,56.99,104322.0,46.7012,46.7585,46.6194,46.6358,104322.0
2017-12-28 09:40:00,56.97,57.01,56.96,56.98,169607.0,46.6194,46.6521,46.6112,46.6276,169607.0
2017-12-28 09:50:00,56.98,56.99,56.91,56.95,97034.0,46.6276,46.6358,46.5703,46.603,97034.0
2017-12-28 10:00:00,56.95,56.97,56.9,56.94,171098.0,46.603,46.6194,46.5621,46.5949,171098.0
2017-12-28 10:10:00,56.93,56.94,56.91,56.92,38862.0,46.5867,46.5949,46.5703,46.5785,38862.0
2017-12-28 10:20:00,56.92,56.96,56.91,56.93,124058.0,46.5785,46.6112,46.5703,46.5867,124058.0
2017-12-28 10:30:00,56.93,56.95,56.91,56.94,44614.0,46.5867,46.603,46.5703,46.5949,44614.0
2017-12-28 10:40:00,56.93,56.95,56.91,56.95,86189.0,46.5867,46.603,46.5703,46.603,86189.0
2017-12-28 10:50:00,56.95,56.96,56.93,56.93,29922.0,46.603,46.6112,46.5867,46.5867,29922.0
2017-12-28 11:00:00,56.93,56.94,56.88,56.89,133731.0,46.5867,46.5949,46.5458,46.5539,133731.0
2017-12-28 11:10:00,56.88,56.91,56.88,56.9,24408.0,46.5458,46.5703,46.5458,46.5621,24408.0
2017-12-28 11:20:00,56.9,56.91,56.87,56.88,24751.0,46.5621,46.5703,46.5376,46.5458,24751.0
2017-12-28 11:30:00,56.88,56.89,56.87,56.88,44932.0,46.5458,46.5539,46.5376,46.5458,44932.0
2017-12-28 11:40:00,56.88,56.9,56.86,56.86,34329.0,46.5458,46.5621,46.5294,46.5294,34329.0
2017-12-28 11:50:00,56.86,56.88,56.86,56.86,65652.0,46.5294,46.5458,46.5294,46.5294,65652.0
2017-12-28 12:00:00,56.86,56.87,56.85,56.86,20026.0,46.5294,46.5376,46.5212,46.5294,20026.0
2017-12-28 12:10:00,56.86,56.88,56.84,56.88,160033.0,46.5294,46.5458,46.513,46.5458,160033.0
2017-12-28 12:20:00,56.88,56.89,56.86,56.87,29936.0,46.5458,46.5539,46.5294,46.5376,29936.0
2017-12-28 12:30:00,56.86,56.87,56.84,56.85,21938.0,46.5294,46.5376,46.513,46.5212,21938.0
2017-12-28 12:40:00,56.85,56.86,56.84,56.84,10131.0,46.5212,46.5294,46.513,46.513,10131.0
2017-12-28 12:50:00,56.84,56.84,56.8,56.81,260660.0,46.513,46.513,46.4803,46.4885,260660.0
2017-12-28 13:00:00,56.81,56.82,56.8,56.81,22190.0,46.4885,46.4967,46.4803,46.4885,22190.0
2017-12-28 13:10:00,56.81,56.83,56.8,56.82,9335.0,46.4885,46.5048,46.4803,46.4967,9335.0
2017-12-28 13:20:00,56.82,56.82,56.8,56.8,20743.0,46.4967,46.4967,46.4803,46.4803,20743.0
2017-12-28 13:30:00,56.8,56.81,56.79,56.79,18886.0,46.4803,46.4885,46.4721,46.4721,18886.0
2017-12-28 13:40:00,56.8,56.8,56.77,56.79,289974.0,46.4803,46.4803,46.4557,46.4721,289974.0
2017-12-28 13:50:00,56.79,56.8,56.78,56.8,28306.0,46.4721,46.4803,46.4639,46.4803,28306.0
2017-12-28 14:00:00,56.79,56.8,56.76,56.77,217225.0,46.4721,46.4803,46.4476,46.4557,217225.0
2017-12-28 14:10:00,56.77,56.78,56.76,56.78,67826.0,46.4557,46.4639,46.4476,46.4639,67826.0
2017-12-28 14:20:00,56.78,56.78,56.76,56.77,61106.0,46.4639,46.4639,46.4476,46.4557,61106.0
2017-12-28 14:30:00,56.76,56.79,56.76,56.79,34183.0,46.4476,46.4721,46.4476,46.4721,34183.0
2017-12-28 14:40:00,56.79,56.82,56.78,56.82,27676.0,46.4721,46.4967,46.4639,46.4967,27676.0
2017-12-28 14:50:00,56.82,56.82,56.8,56.82,147710.0,46.4967,46.4967,46.4803,46.4967,147710.0
2017-12-28 15:00:00,56.82,56.83,56.8,56.83,114738.0,46.4967,46.5048,46.4803,46.5048,114738.0
2017-12-28 15:10:00,56.83,56.84,56.82,56.83,46461.0,46.5048,46.513,46.4967,46.5048,46461.0
2017-12-28 15:20:00,56.83,56.83,56.81,56.81,157356.0,46.5048,46.5048,46.4885,46.4885,157356.0
2017-12-28 15:30:00,56.81,56.84,56.81,56.83,132830.0,46.4885,46.513,46.4885,46.5048,132830.0
2017-12-28 15:40:00,56.83,56.84,56.81,56.84,274381.0,46.5048,46.513,46.4885,46.513,274381.0
2017-12-28 15:50:00,56.84,56.92,56.84,56.9,2182380.0,46.513,46.5785,46.513,46.5621,2182380.0
2017-12-29 09:30:00,56.9,57.03,56.9,57.03,231383.0,46.5621,46.6685,46.5621,46.6685,231383.0
2017-12-29 09:40:00,57.03,57.11,57.03,57.11,105353.0,46.6685,46.734,46.6685,46.734,105353.0
2017-12-29 09:50:00,57.1,57.13,57.06,57.12,164916.0,46.7258,46.7503,46.693,46.7421,164916.0
2017-12-29 10:00:00,57.12,57.16,57.11,57.11,41861.0,46.7421,46.7749,46.734,46.734,41861.0
2017-12-29 10:10:00,57.11,57.15,57.09,57.14,42194.0,46.734,46.7667,46.7176,46.7585,42194.0
2017-12-29 10:20:00,57.14,57.19,57.13,57.18,66439.0,46.7585,46.7994,46.7503,46.7912,66439.0
2017-12-29 10:30:00,57.18,57.19,57.12,57.12,77058.0,46.7912,46.7994,46.7421,46.7421,77058.0
2017-12-29 10:40:00,57.12,57.14,57.1,57.12,46884.0,46.7421,46.7585,46.7258,46.7421,46884.0
2017-12-29 10:50:00,57.12,57.16,57.12,57.15,67257.0,46.7421,46.7749,46.7421,46.7667,67257.0
2017-12-29 11:00:00,57.15,57.15,57.08,57.09,40361.0,46.7667,46.7667,46.7094,46.7176,40361.0
2017-12-29 11:10:00,57.09,57.12,57.07,57.07,27764.0,46.7176,46.7421,46.7012,46.7012,27764.0
2017-12-29 11:20:00,57.07,57.13,57.07,57.12,37288.0,46.7012,46.7503,46.7012,46.7421,37288.0
2017-12-29 11:30:00,57.11,57.12,57.08,57.09,34986.0,46.734,46.7421,46.7094,46.7176,34986.0
2017-12-29 11:40:00,57.08,57.14,57.08,57.13,53384.0,46.7094,46.7585,46.7094,46.7503,53384.0
2017-12-29 11:50:00,57.13,57.16,57.12,57.16,37294.0,46.7503,46.7749,46.7421,46.7749,37294.0
2017-12-29 12:00:00,57.17,57.17,57.15,57.17,36842.0,46.7831,46.7831,46.7667,46.7831,36842.0
2017-12-29 12:10:00,57.17,57.18,57.15,57.16,38314.0,46.7831,46.7912,46.7667,46.7749,38314.0
2017-12-29 12:20:00,57.16,57.17,57.14,57.14,66989.0,46.7749,46.7831,46.7585,46.7585,66989.0
2017-12-29 12:30:00,57.14,57.15,57.12,57.15,40944.0,46.7585,46.7667,46.7421,46.7667,40944.0
2017-12-29 12:40:00,57.16,57.16,57.11,57.11,38932.0,46.7749,46.7749,46.734,46.734,38932.0
2017-12-29 12:50:00,57.11,57.11,57.08,57.09,25033.0,46.734,46.734,46.7094,46.7176,25033.0
2017-12-29 13:00:00,57.09,57.09,57.07,57.07,25278.0,46.7176,46.7176,46.7012,46.7012,25278.0
2017-12-29 13:10:00,57.06,57.06,57.03,57.05,27113.0,46.693,46.693,46.6685,46.6849,27113.0
2017-12-29 13:20:00,57.05,57.07,57.05,57.05,40482.0,46.6849,46.7012,46.6849,46.6849,40482.0
2017-12-29 13:30:00,57.05,57.05,57.03,57.04,28969.0,46.6849,46.6849,46.6685,46.6767,28969.0
2017-12-29 13:40:00,57.04,57.05,57.02,57.03,93569.0,46.6767,46.6849,46.6603,46.6685,93569.0
2017-12-29 13:50:00,57.02,57.02,56.95,56.98,523867.0,46.6603,46.6603,46.603,46.6276,523867.0
2017-12-29 14:00:00,56.97,56.99,56.97,56.98,53590.0,46.6194,46.6358,46.6194,46.6276,53590.0
2017-12-29 14:10:00,56.97,56.99,56.97,56.98,65193.0,46.6194,46.6358,46.6194,46.6276,65193.0
2017-12-29 14:20:00,56.99,56.99,56.98,56.98,68102.0,46.6358,46.6358,46.6276,46.6276,68102.0
2017-12-29 14:30:00,56.99,56.99,56.98,56.98,56405.0,46.6358,46.6358,46.6276,46.6276,56405.0
2017-12-29 14:40:00,56.98,57.02,56.98,57.01,125844.0,46.6276,46.6603,46.6276,46.6521,125844.0
2017-12-29 14:50:00,57.01,57.04,57.0,57.04,39639.0,46.6521,46.6767,46.6439,46.6767,39639.0
2017-12-29 15:00:00,57.04,57.04,57.02,57.04,86716.0,46.6767,46.6767,46.6603,46.6767,86716.0
2017-12-29 15:10:00,57.04,57.04,57.02,57.02,32958.0,46.6767,46.6767,46.6603,46.6603,32958.0
2017-12-29 15:20:00,57.03,57.08,57.02,57.06,166468.0,46.6685,46.7094,46.6603,46.693,166468.0
2017-12-29 15:30:00,57.05,57.06,57.0,57.01,101876.0,46.6849,46.693,46.6439,46.6521,101876.0
2017-12-29 15:40:00,57.01,57.02,56.99,57.02,688993.0,46.6521,46.6603,46.6358,46.6603,688993.0
2017-12-29 15:50:00,57.01,57.02,56.88,56.9,1246407.0,46.6521,46.6603,46.5458,46.5621,1246407.0
2018-01-02 09:30:00,56.95,57.02,56.83,56.88,411105.0,46.603,46.6603,46.5048,46.5458,411105.0
2018-01-02 09:40:00,56.88,56.89,56.77,56.8,674441.0,46.5458,46.5539,46.4557,46.4803,674441.0
2018-01-02 09:50:00,56.8,56.81,56.7,56.76,198427.0,46.4803,46.4885,46.3985,46.4476,198427.0
2018-01-02 10:00:00,56.76,56.81,56.69,56.72,271310.0,46.4476,46.4885,46.3903,46.4148,271310.0
2018-01-02 10:10:00,56.71,56.76,56.7,56.73,159620.0,46.4066,46.4476,46.3985,46.423,159620.0
2018-01-02 10:20:00,56.73,56.8,56.7,56.79,177209.0,46.423,46.4803,46.3985,46.4721,177209.0
2018-01-02 10:30:00,56.79,56.84,56.76,56.79,204312.0,46.4721,46.513,46.4476,46.4721,204312.0
2018-01-02 10:40:00,56.79,56.83,56.75,56.76,654262.0,46.4721,46.5048,46.4394,46.4476,654262.0
2018-01-02 10:50:00,56.76,56.77,56.71,56.72,198594.0,46.4476,46.4557,46.4066,46.4148,198594.0
2018-01-02 11:00:00,56.72,56.76,56.71,56.75,196279.0,46.4148,46.4476,46.4066,46.4394,196279.0
2018-01-02 11:10:00,56.75,56.79,56.72,56.78,126260.0,46.4394,46.4721,46.4148,46.4639,126260.0
2018-01-02 11:20:00,56.78,56.8,56.62,56.72,566568.0,46.4639,46.4803,46.333,46.4148,566568.0
2018-01-02 11:30:00,56.72,56.76,56.68,56.71,370622.0,46.4148,46.4476,46.3821,46.4066,370622.0
2018-01-02 11:40:00,56.71,56.72,56.67,56.72,102953.0,46.4066,46.4148,46.3739,46.4148,102953.0
2018-01-02 11:50:00,56.72,56.76,56.72,56.75,136295.0,46.4148,46.4476,46.4148,46.4394,136295.0
2018-01-02 12:00:00,56.76,56.76,56.73,56.75,150331.0,46.4476,46.4476,46.423,46.4394,150331.0
2018-01-02 12:10:00,56.74,56.75,56.71,56.71,137537.0,46.4312,46.4394,46.4066,46.4066,137537.0
2018-01-02 12:20:00,56.72,56.73,56.7,56.72,428836.0,46.4148,46.423,46.3985,46.4148,428836.0
2018-01-02 12:30:00,56.72,56.74,56.7,56.72,131131.0,46.4148,46.4312,46.3985,46.4148,131131.0
2018-01-02 12:40:00,56.72,56.72,56.68,56.68,550218.0,46.4148,46.4148,46.3821,46.3821,550218.0
2018-01-02 12:50:00,56.68,56.72,56.68,56.71,251047.0,46.3821,46.4148,46.3821,46.4066,251047.0
2018-01-02 13:00:00,56.71,56.73,56.7,56.72,117009.0,46.4066,46.423,46.3985,46.4148,117009.0
2018-01-02 13:10:00,56.72,56.75,56.7,56.71,187458.0,46.4148,46.4394,46.3985,46.4066,187458.0
2018-01-02 13:20:00,56.71,56.72,56.7,56.72,75156.0,46.4066,46.4148,46.3985,46.4148,75156.0
2018-01-02 13:30:00,56.71,56.74,56.71,56.71,179964.0,46.4066,46.4312,46.4066,46.4066,179964.0
2018-01-02 13:40:00,56.71,56.72,56.69,56.69,148543.0,46.4066,46.4148,46.3903,46.3903,148543.0
2018-01-02 13:50:00,56.7,56.7,56.66,56.67,313360.0,46.3985,46.3985,46.3657,46.3739,313360.0
2018-01-02 14:00:00,56.67,56.68,56.62,56.62,167143.0,46.3739,46.3821,46.333,46.333,167143.0
2018-01-02 14:10:00,56.62,56.62,56.59,56.61,223578.0,46.333,46.333,46.3084,46.3248,223578.0
2018-01-02 14:20:00,56.61,56.62,56.6,56.6,113671.0,46.3248,46.333,46.3166,46.3166,113671.0
2018-01-02 14:30:00,56.6,56.66,56.59,56.65,499112.0,46.3166,46.3657,46.3084,46.3575,499112.0
2018-01-02 14:40:00,56.65,56.68,56.64,56.66,140123.0,46.3575,46.3821,46.3494,46.3657,140123.0
2018-01-02 14:50:00,56.66,56.67,56.65,56.67,187410.0,46.3657,46.3739,46.3575,46.3739,187410.0
2018-01-02 15:00:00,56.66,56.67,56.64,56.64,180128.0,46.3657,46.3739,46.3494,46.3494,180128.0
2018-01-02 15:10:00,56.64,56.67,56.64,56.67,178515.0,46.3494,46.3739,46.3494,46.3739,178515.0
2018-01-02 15:20:00,56.67,56.68,56.65,56.67,181984.0,46.3739,46.3821,46.3575,46.3739,181984.0
2018-01-02 15:30:00,56.67,56.67,56.59,56.6,305561.0,46.3739,46.3739,46.3084,46.3166,305561.0
2018-01-02 15:40:00,56.61,56.64,56.6,56.61,235964.0,46.3248,46.3494,46.3166,46.3248,235964.0
2018-01-02 15:50:00,56.61,56.61,56.53,56.57,1757447.0,46.3248,46.3248,46.2593,46.2921,1757447.0
2018-01-03 09:30:00,56.63,56.72,56.49,56.54,660712.0,46.3412,46.4148,46.2266,46.2675,660712.0
2018-01-03 09:40:00,56.54,56.69,56.53,56.69,336767.0,46.2675,46.3903,46.2593,46.3903,336767.0
2018-01-03 09:50:00,56.69,56.7,56.63,56.64,434217.0,46.3903,46.3985,46.3412,46.3494,434217.0
2018-01-03 10:00:00,56.64,56.65,56.57,56.58,318038.0,46.3494,46.3575,46.2921,46.3003,318038.0
2018-01-03 10:10:00,56.59,56.6,56.55,56.57,192865.0,46.3084,46.3166,46.2757,46.2921,192865.0
2018-01-03 10:20:00,56.58,56.59,56.51,56.52,260740.0,46.3003,46.3084,46.243,46.2512,260740.0
2018-01-03 10:30:00,56.52,56.54,56.5,56.51,134509.0,46.2512,46.2675,46.2348,46.243,134509.0
2018-01-03 10:40:00,56.51,56.52,56.49,56.52,236961.0,46.243,46.2512,46.2266,46.2512,236961.0
2018-01-03 10:50:00,56.51,56.52,56.47,56.48,65497.0,46.243,46.2512,46.2102,46.2184,65497.0
2018-01-03 11:00:00,56.48,56.54,56.48,56.52,162073.0,46.2184,46.2675,46.2184,46.2512,162073.0
2018-01-03 11:10:00,56.52,56.57,56.52,56.56,65938.0,46.2512,46.2921,46.2512,46.2839,65938.0
2018-01-03 11:20:00,56.56,56.58,56.55,56.57,99627.0,46.2839,46.3003,46.2757,46.2921,99627.0
2018-01-03 11:30:00,56.58,56.6,56.57,56.58,123236.0,46.3003,46.3166,46.2921,46.3003,123236.0
2018-01-03 11:40:00,56.58,56.64,56.57,56.63,121265.0,46.3003,46.3494,46.2921,46.3412,121265.0
2018-01-03 11:50:00,56.63,56.64,56.59,56.6,136147.0,46.3412,46.3494,46.3084,46.3166,136147.0
2018-01-03 12:00:00,56.59,56.61,56.59,56.6,110599.0,46.3084,46.3248,46.3084,46.3166,110599.0
2018-01-03 12:10:00,56.59,56.63,56.58,56.62,168504.0,46.3084,46.3412,46.3003,46.333,168504.0
2018-01-03 12:20:00,56.61,56.62,56.6,56.6,84035.0,46.3248,46.333,46.3166,46.3166,84035.0
2018-01-03 12:30:00,56.6,56.62,56.58,56.59,121260.0,46.3166,46.333,46.3003,46.3084,121260.0
2018-01-03 12:40:00,56.59,56.63,56.58,56.63,163823.0,46.3084,46.3412,46.3003,46.3412,163823.0
2018-01-03 12:50:00,56.62,56.67,56.61,56.67,112387.0,46.333,46.3739,46.3248,46.3739,112387.0
2018-01-03 13:00:00,56.67,56.68,56.64,56.66,189699.0,46.3739,46.3821,46.3494,46.3657,189699.0
2018-01-03 13:10:00,56.66,56.69,56.65,56.68,157118.0,46.3657,46.3903,46.3575,46.3821,157118.0
2018-01-03 13:20:00,56.68,56.69,56.65,56.66,167454.0,46.3821,46.3903,46.3575,46.3657,167454.0
2018-01-03 13:30:00,56.66,56.67,56.63,56.64,417794.0,46.3657,46.3739,46.3412,46.3494,417794.0
2018-01-03 13:40:00,56.64,56.65,56.62,56.64,338814.0,46.3494,46.3575,46.333,46.3494,338814.0
2018-01-03 13:50:00,56.63,56.64,56.59,56.6,168817.0,46.3412,46.3494,46.3084,46.3166,168817.0
2018-01-03 14:00:00,56.6,56.6,56.52,56.55,311770.0,46.3166,46.3166,46.2512,46.2757,311770.0
2018-01-03 14:10:00,56.55,56.56,56.52,56.52,178442.0,46.2757,46.2839,46.2512,46.2512,178442.0
2018-01-03 14:20:00,56.53,56.53,56.49,56.49,184442.0,46.2593,46.2593,46.2266,46.2266,184442.0
2018-01-03 14:30:00,56.5,56.55,56.49,56.52,323929.0,46.2348,46.2757,46.2266,46.2512,323929.0
2018-01-03 14:40:00,56.53,56.55,56.52,56.53,146087.0,46.2593,46.2757,46.2512,46.2593,146087.0
2018-01-03 14:50:00,56.54,56.56,56.53,56.55,133495.0,46.2675,46.2839,46.2593,46.2757,133495.0
2018-01-03 15:00:00,56.55,56.56,56.54,56.55,82867.0,46.2757,46.2839,46.2675,46.2757,82867.0
2018-01-03 15:10:00,56.55,56.56,56.54,56.55,205050.0,46.2757,46.2839,46.2675,46.2757,205050.0
2018-01-03 15:20:00,56.55,56.56,56.53,56.55,162955.0,46.2757,46.2839,46.2593,46.2757,162955.0
2018-01-03 15:30:00,56.55,56.57,56.53,56.54,295456.0,46.2757,46.2921,46.2593,46.2675,295456.0
2018-01-03 15:40:00,56.54,56.57,56.53,56.55,561961.0,46.2675,46.2921,46.2593,46.2757,561961.0
2018-01-03 15:50:00,56.55,56.57,56.5,56.52,1660336.0,46.2757,46.2921,46.2348,46.2512,1660336.0
2018-01-04 09:30:00,56.67,56.7,56.53,56.7,512704.0,46.3739,46.3985,46.2593,46.3985,512704.0
2018-01-04 09:40:00,56.7,56.79,56.66,56.68,281471.0,46.3985,46.4721,46.3657,46.3821,281471.0
2018-01-04 09:50:00,56.69,56.77,56.66,56.77,280501.0,46.3903,46.4557,46.3657,46.4557,280501.0
2018-01-04 10:00:00,56.76,56.77,56.69,56.75,146330.0,46.4476,46.4557,46.3903,46.4394,146330.0
2018-01-04 10:10:00,56.75,56.75,56.7,56.72,202118.0,46.4394,46.4394,46.3985,46.4148,202118.0
2018-01-04 10:20:00,56.72,56.78,56.72,56.74,180310.0,46.4148,46.4639,46.4148,46.4312,180310.0
2018-01-04 10:30:00,56.73,56.78,56.7,56.77,92376.0,46.423,46.4639,46.3985,46.4557,92376.0
2018-01-04 10:40:00,56.76,56.79,56.75,56.77,96919.0,46.4476,46.4721,46.4394,46.4557,96919.0
2018-01-04 10:50:00,56.77,56.79,56.68,56.72,130181.0,46.4557,46.4721,46.3821,46.4148,130181.0
2018-01-04 11:00:00,56.73,56.79,56.72,56.76,99968.0,46.423,46.4721,46.4148,46.4476,99968.0
2018-01-04 11:10:00,56.77,56.77,56.7,56.72,121974.0,46.4557,46.4557,46.3985,46.4148,121974.0
2018-01-04 11:20:00,56.72,56.73,56.7,56.72,113267.0,46.4148,46.423,46.3985,46.4148,113267.0
2018-01-04 11:30:00,56.72,56.73,56.66,56.69,141918.0,46.4148,46.423,46.3657,46.3903,141918.0
2018-01-04 11:40:00,56.69,56.7,56.66,56.68,248858.0,46.3903,46.3985,46.3657,46.3821,248858.0
2018-01-04 11:50:00,56.68,56.71,56.66,56.71,96884.0,46.3821,46.4066,46.3657,46.4066,96884.0
2018-01-04 12:00:00,56.71,56.79,56.71,56.79,128879.0,46.4066,46.4721,46.4066,46.4721,128879.0
2018-01-04 12:10:00,56.79,56.84,56.78,56.84,91168.0,46.4721,46.513,46.4639,46.513,91168.0
2018-01-04 12:20:00,56.84,56.85,56.81,56.83,54941.0,46.513,46.5212,46.4885,46.5048,54941.0
2018-01-04 12:30:00,56.83,56.85,56.82,56.83,95665.0,46.5048,46.5212,46.4967,46.5048,95665.0
2018-01-04 12:40:00,56.84,56.86,56.82,56.84,75715.0,46.513,46.5294,46.4967,46.513,75715.0
2018-01-04 12:50:00,56.85,56.86,56.84,56.86,165071.0,46.5212,46.5294,46.513,46.5294,165071.0
2018-01-04 13:00:00,56.86,56.87,56.84,56.87,73142.0,46.5294,46.5376,46.513,46.5376,73142.0
2018-01-04 13:10:00,56.87,56.89,56.86,56.89,30489.0,46.5376,46.5539,46.5294,46.5539,30489.0
2018-01-04 13:20:00,56.88,56.93,56.88,56.93,124322.0,46.5458,46.5867,46.5458,46.5867,124322.0
2018-01-04 13:30:00,56.93,56.95,56.91,56.93,141437.0,46.5867,46.603,46.5703,46.5867,141437.0
2018-01-04 13:40:00,56.94,56.94,56.9,56.91,62797.0,46.5949,46.5949,46.5621,46.5703,62797.0
2018-01-04 13:50:00,56.91,56.93,56.88,56.91,125973.0,46.5703,46.5867,46.5458,46.5703,125973.0
2018-01-04 14:00:00,56.91,56.91,56.82,56.83,62820.0,46.5703,46.5703,46.4967,46.5048,62820.0
2018-01-04 14:10:00,56.82,56.83,56.8,56.82,141227.0,46.4967,46.5048,46.4803,46.4967,141227.0
2018-01-04 14:20:00,56.82,56.83,56.8,56.8,52623.0,46.4967,46.5048,46.4803,46.4803,52623.0
2018-01-04 14:30:00,56.8,56.81,56.78,56.79,87098.0,46.4803,46.4885,46.4639,46.4721,87098.0
2018-01-04 14:40:00,56.78,56.79,56.77,56.79,85678.0,46.4639,46.4721,46.4557,46.4721,85678.0
2018-01-04 14:50:00,56.79,56.79,56.76,56.77,115753.0,46.4721,46.4721,46.4476,46.4557,115753.0
2018-01-04 15:00:00,56.77,56.78,56.73,56.73,237313.0,46.4557,46.4639,46.423,46.423,237313.0
2018-01-04 15:10:00,56.73,56.74,56.7,56.72,107024.0,46.423,46.4312,46.3985,46.4148,107024.0
2018-01-04 15:20:00,56.73,56.74,56.7,56.72,98601.0,46.423,46.4312,46.3985,46.4148,98601.0
2018-01-04 15:30:00,56.73,56.73,56.68,56.69,365569.0,46.423,46.423,46.3821,46.3903,365569.0
2018-01-04 15:40:00,56.69,56.71,56.67,56.68,789927.0,46.3903,46.4066,46.3739,46.3821,789927.0
2018-01-04 15:50:00,56.68,56.71,56.66,56.69,1147341.0,46.3821,46.4066,46.3657,46.3903,1147341.0
2018-01-05 09:30:00,56.77,56.88,56.63,56.67,604393.0,46.4557,46.5458,46.3412,46.3739,604393.0
2018-01-05 09:40:00,56.67,56.83,56.66,56.73,489735.0,46.3739,46.5048,46.3657,46.423,489735.0
2018-01-05 09:50:00,56.73,56.83,56.72,56.8,156420.0,46.423,46.5048,46.4148,46.4803,156420.0
2018-01-05 10:00:00,56.8,56.86,56.79,56.84,135305.0,46.4803,46.5294,46.4721,46.513,135305.0
2018-01-05 10:10:00,56.84,56.88,56.8,56.88,128452.0,46.513,46.5458,46.4803,46.5458,128452.0
2018-01-05 10:20:00,56.88,56.89,56.8,56.8,70198.0,46.5458,46.5539,46.4803,46.4803,70198.0
2018-01-05 10:30:00,56.81,56.91,56.81,56.91,106715.0,46.4885,46.5703,46.4885,46.5703,106715.0
2018-01-05 10:40:00,56.9,56.92,56.84,56.84,66043.0,46.5621,46.5785,46.513,46.513,66043.0
2018-01-05 10:50:00,56.84,56.93,56.83,56.89,111663.0,46.513,46.5867,46.5048,46.5539,111663.0
2018-01-05 11:00:00,56.9,56.94,56.88,56.89,272506.0,46.5621,46.5949,46.5458,46.5539,272506.0
2018-01-05 11:10:00,56.9,56.94,56.89,56.94,171611.0,46.5621,46.5949,46.5539,46.5949,171611.0
2018-01-05 11:20:00,56.94,56.96,56.89,56.91,525419.0,46.5949,46.6112,46.5539,46.5703,525419.0
2018-01-05 11:30:00,56.91,56.94,56.9,56.93,235294.0,46.5703,46.5949,46.5621,46.5867,235294.0
2018-01-05 11:40:00,56.93,56.94,56.92,56.93,128237.0,46.5867,46.5949,46.5785,46.5867,128237.0
2018-01-05 11:50:00,56.93,56.94,56.9,56.91,69258.0,46.5867,46.5949,46.5621,46.5703,69258.0
2018-01-05 12:00:00,56.91,56.94,56.91,56.94,74818.0,46.5703,46.5949,46.5703,46.5949,74818.0
2018-01-05 12:10:00,56.94,56.96,56.92,56.95,111854.0,46.5949,46.6112,46.5785,46.603,111854.0
2018-01-05 12:20:00,56.95,56.97,56.91,56.91,45328.0,46.603,46.6194,46.5703,46.5703,45328.0
2018-01-05 12:30:00,56.92,56.93,56.86,56.86,101538.0,46.5785,46.5867,46.5294,46.5294,101538.0
2018-01-05 12:40:00,56.87,56.88,56.84,56.84,55924.0,46.5376,46.5458,46.513,46.513,55924.0
2018-01-05 12:50:00,56.84,56.85,56.79,56.81,101813.0,46.513,46.5212,46.4721,46.4885,101813.0
2018-01-05 13:00:00,56.82,56.85,56.81,56.84,33015.0,46.4967,46.5212,46.4885,46.513,33015.0
2018-01-05 13:10:00,56.85,56.86,56.84,56.86,44923.0,46.5212,46.5294,46.513,46.5294,44923.0
2018-01-05 13:20:00,56.86,56.88,56.86,56.86,41216.0,46.5294,46.5458,46.5294,46.5294,41216.0
2018-01-05 13:30:00,56.86,56.86,56.82,56.82,27714.0,46.5294,46.5294,46.4967,46.4967,27714.0
2018-01-05 13:40:00,56.82,56.84,56.8,56.8,32294.0,46.4967,46.513,46.4803,46.4803,32294.0
2018-01-05 13:50:00,56.8,56.81,56.79,56.79,58891.0,46.4803,46.4885,46.4721,46.4721,58891.0
2018-01-05 14:00:00,56.79,56.8,56.77,56.78,130886.0,46.4721,46.4803,46.4557,46.4639,130886.0
2018-01-05 14:10:00,56.78,56.81,56.77,56.8,132658.0,46.4639,46.4885,46.4557,46.4803,132658.0
2018-01-05 14:20:00,56.8,56.84,56.79,56.84,140218.0,46.4803,46.513,46.4721,46.513,140218.0
2018-01-05 14:30:00,56.84,56.87,56.83,56.87,90462.0,46.513,46.5376,46.5048,46.5376,90462.0
2018-01-05 14:40:00,56.87,56.87,56.83,56.83,103996.0,46.5376,46.5376,46.5048,46.5048,103996.0
2018-01-05 14:50:00,56.83,56.84,56.81,56.82,209709.0,46.5048,46.513,46.4885,46.4967,209709.0
2018-01-05 15:00:00,56.82,56.84,56.79,56.82,265734.0,46.4967,46.513,46.4721,46.4967,265734.0
2018-01-05 15:10:00,56.82,56.83,56.81,56.81,70568.0,46.4967,46.5048,46.4885,46.4885,70568.0
2018-01-05 15:20:00,56.81,56.84,56.79,56.84,175867.0,46.4885,46.513,46.4721,46.513,175867.0
2018-01-05 15:30:00,56.84,56.88,56.82,56.86,315961.0,46.513,46.5458,46.4967,46.5294,315961.0
2018-01-05 15:40:00,56.86,56.94,56.84,56.93,345949.0,46.5294,46.5949,46.513,46.5867,345949.0
2018-01-05 15:50:00,56.93,56.97,56.91,56.94,1541838.0,46.5867,46.6194,46.5703,46.5949,1541838.0
2018-01-08 09:30:00,56.85,56.95,56.82,56.91,509600.0,46.5212,46.603,46.4967,46.5703,509600.0
2018-01-08 09:40:00,56.92,57.02,56.92,57.01,528763.0,46.5785,46.6603,46.5785,46.6521,528763.0
2018-01-08 09:50:00,57.01,57.03,56.95,56.98,192996.0,46.6521,46.6685,46.603,46.6276,192996.0
2018-01-08 10:00:00,56.98,57.04,56.98,57.02,155945.0,46.6276,46.6767,46.6276,46.6603,155945.0
2018-01-08 10:10:00,57.01,57.03,56.96,57.02,117722.0,46.6521,46.6685,46.6112,46.6603,117722.0
2018-01-08 10:20:00,57.02,57.06,57.01,57.03,47879.0,46.6603,46.693,46.6521,46.6685,47879.0
2018-01-08 10:30:00,57.03,57.03,56.97,56.98,179124.0,46.6685,46.6685,46.6194,46.6276,179124.0
2018-01-08 10:40:00,56.98,57.01,56.96,57.0,195575.0,46.6276,46.6521,46.6112,46.6439,195575.0
2018-01-08 10:50:00,57.0,57.01,56.96,56.96,125910.0,46.6439,46.6521,46.6112,46.6112,125910.0
2018-01-08 11:00:00,56.96,56.98,56.94,56.96,88450.0,46.6112,46.6276,46.5949,46.6112,88450.0
2018-01-08 11:10:00,56.96,56.96,56.91,56.92,53256.0,46.6112,46.6112,46.5703,46.5785,53256.0
2018-01-08 11:20:00,56.92,56.92,56.88,56.9,74445.0,46.5785,46.5785,46.5458,46.5621,74445.0
2018-01-08 11:30:00,56.9,56.91,56.86,56.88,154881.0,46.5621,46.5703,46.5294,46.5458,154881.0
2018-01-08 11:40:00,56.88,56.89,56.87,56.88,183956.0,46.5458,46.5539,46.5376,46.5458,183956.0
2018-01-08 11:50:00,56.88,56.9,56.87,56.88,87485.0,46.5458,46.5621,46.5376,46.5458,87485.0
2018-01-08 12:00:00,56.88,56.91,56.87,56.9,59847.0,46.5458,46.5703,46.5376,46.5621,59847.0
2018-01-08 12:10:00,56.9,56.92,56.87,56.92,92929.0,46.5621,46.5785,46.5376,46.5785,92929.0
2018-01-08 12:20:00,56.92,56.95,56.92,56.95,74735.0,46.5785,46.603,46.5785,46.603,74735.0
2018-01-08 12:30:00,56.95,56.99,56.95,56.97,42335.0,46.603,46.6358,46.603,46.6194,42335.0
2018-01-08 12:40:00,56.98,57.01,56.98,57.0,41803.0,46.6276,46.6521,46.6276,46.6439,41803.0
2018-01-08 12:50:00,57.0,57.0,56.97,56.98,87528.0,46.6439,46.6439,46.6194,46.6276,87528.0
2018-01-08 13:00:00,56.98,57.02,56.97,57.02,65048.0,46.6276,46.6603,46.6194,46.6603,65048.0
2018-01-08 13:10:00,57.02,57.06,57.01,57.06,152429.0,46.6603,46.693,46.6521,46.693,152429.0
2018-01-08 13:20:00,57.06,57.1,57.06,57.1,62251.0,46.693,46.7258,46.693,46.7258,62251.0
2018-01-08 13:30:00,57.1,57.11,57.07,57.08,40630.0,46.7258,46.734,46.7012,46.7094,40630.0
2018-01-08 13:40:00,57.08,57.09,57.06,57.09,53256.0,46.7094,46.7176,46.693,46.7176,53256.0
2018-01-08 13:50:00,57.08,57.09,57.06,57.09,78282.0,46.7094,46.7176,46.693,46.7176,78282.0
2018-01-08 14:00:00,57.08,57.1,57.07,57.09,59403.0,46.7094,46.7258,46.7012,46.7176,59403.0
2018-01-08 14:10:00,57.1,57.11,57.08,57.09,39588.0,46.7258,46.734,46.7094,46.7176,39588.0
2018-01-08 14:20:00,57.09,57.1,57.06,57.06,60172.0,46.7176,46.7258,46.693,46.693,60172.0
2018-01-08 14:30:00,57.07,57.07,57.03,57.04,100108.0,46.7012,46.7012,46.6685,46.6767,100108.0
2018-01-08 14:40:00,57.04,57.07,57.04,57.06,170712.0,46.6767,46.7012,46.6767,46.693,170712.0
2018-01-08 14:50:00,57.06,57.1,57.06,57.09,501222.0,46.693,46.7258,46.693,46.7176,501222.0
2018-01-08 15:00:00,57.09,57.11,57.07,57.1,122172.0,46.7176,46.734,46.7012,46.7258,122172.0
2018-01-08 15:10:00,57.1,57.1,57.05,57.05,111586.0,46.7258,46.7258,46.6849,46.6849,111586.0
2018-01-08 15:20:00,57.05,57.06,57.01,57.02,245873.0,46.6849,46.693,46.6521,46.6603,245873.0
2018-01-08 15:30:00,57.02,57.06,57.01,57.05,236462.0,46.6603,46.693,46.6521,46.6849,236462.0
2018-01-08 15:40:00,57.05,57.09,57.04,57.08,329744.0,46.6849,46.7176,46.6767,46.7094,329744.0
2018-01-08 15:50:00,57.08,57.12,57.06,57.07,1037204.0,46.7094,46.7421,46.693,46.7012,1037204.0
2018-01-09 09:30:00,57.14,57.27,57.09,57.14,221743.0,46.7585,46.8649,46.7176,46.7585,221743.0
2018-01-09 09:40:00,57.14,57.17,57.08,57.08,171466.0,46.7585,46.7831,46.7094,46.7094,171466.0
2018-01-09 09:50:00,57.08,57.09,57.0,57.03,242698.0,46.7094,46.7176,46.6439,46.6685,242698.0
2018-01-09 10:00:00,57.04,57.08,57.01,57.08,81280.0,46.6767,46.7094,46.6521,46.7094,81280.0
2018-01-09 10:10:00,57.08,57.11,57.06,57.09,74419.0,46.7094,46.734,46.693,46.7176,74419.0
2018-01-09 10:20:00,57.09,57.16,57.09,57.15,129244.0,46.7176,46.7749,46.7176,46.7667,129244.0
2018-01-09 10:30:00,57.15,57.18,57.12,57.12,196785.0,46.7667,46.7912,46.7421,46.7421,196785.0
2018-01-09 10:40:00,57.12,57.16,57.1,57.14,186372.0,46.7421,46.7749,46.7258,46.7585,186372.0
2018-01-09 10:50:00,57.14,57.19,57.11,57.16,272987.0,46.7585,46.7994,46.734,46.7749,272987.0
2018-01-09 11:00:00,57.17,57.19,57.15,57.16,412329.0,46.7831,46.7994,46.7667,46.7749,412329.0
2018-01-09 11:10:00,57.17,57.22,57.16,57.21,188679.0,46.7831,46.824,46.7749,46.8158,188679.0
2018-01-09 11:20:00,57.22,57.25,57.2,57.22,137859.0,46.824,46.8485,46.8076,46.824,137859.0
2018-01-09 11:30:00,57.22,57.23,57.18,57.18,72881.0,46.824,46.8322,46.7912,46.7912,72881.0
2018-01-09 11:40:00,57.18,57.19,57.14,57.16,314370.0,46.7912,46.7994,46.7585,46.7749,314370.0
2018-01-09 11:50:00,57.16,57.18,57.14,57.15,104430.0,46.7749,46.7912,46.7585,46.7667,104430.0
2018-01-09 12:00:00,57.15,57.16,57.12,57.13,120369.0,46.7667,46.7749,46.7421,46.7503,120369.0
2018-01-09 12:10:00,57.13,57.13,57.09,57.1,62185.0,46.7503,46.7503,46.7176,46.7258,62185.0
2018-01-09 12:20:00,57.09,57.1,57.07,57.07,90854.0,46.7176,46.7258,46.7012,46.7012,90854.0
2018-01-09 12:30:00,57.07,57.08,57.04,57.06,135753.0,46.7012,46.7094,46.6767,46.693,135753.0
2018-01-09 12:40:00,57.06,57.11,57.04,57.1,138757.0,46.693,46.734,46.6767,46.7258,138757.0
2018-01-09 12:50:00,57.1,57.11,57.07,57.09,53760.0,46.7258,46.734,46.7012,46.7176,53760.0
2018-01-09 13:00:00,57.09,57.11,57.08,57.11,54743.0,46.7176,46.734,46.7094,46.734,54743.0
2018-01-09 13:10:00,57.1,57.1,57.08,57.1,51995.0,46.7258,46.7258,46.7094,46.7258,51995.0
2018-01-09 13:20:00,57.09,57.16,57.09,57.15,126990.0,46.7176,46.7749,46.7176,46.7667,126990.0
2018-01-09 13:30:00,57.16,57.16,57.13,57.14,115228.0,46.7749,46.7749,46.7503,46.7585,115228.0
2018-01-09 13:40:00,57.14,57.16,57.13,57.15,85845.0,46.7585,46.7749,46.7503,46.7667,85845.0
2018-01-09 13:50:00,57.15,57.17,57.14,57.17,105212.0,46.7667,46.7831,46.7585,46.7831,105212.0
2018-01-09 14:00:00,57.16,57.17,57.13,57.14,69507.0,46.7749,46.7831,46.7503,46.7585,69507.0
2018-01-09 14:10:00,57.14,57.14,57.09,57.1,53263.0,46.7585,46.7585,46.7176,46.7258,53263.0
2018-01-09 14:20:00,57.1,57.1,57.06,57.08,65347.0,46.7258,46.7258,46.693,46.7094,65347.0
2018-01-09 14:30:00,57.07,57.08,57.06,57.08,122288.0,46.7012,46.7094,46.693,46.7094,122288.0
2018-01-09 14:40:00,57.08,57.09,57.06,57.09,188834.0,46.7094,46.7176,46.693,46.7176,188834.0
2018-01-09 14:50:00,57.09,57.1,57.08,57.09,206851.0,46.7176,46.7258,46.7094,46.7176,206851.0
2018-01-09 15:00:00,57.09,57.09,57.06,57.07,314416.0,46.7176,46.7176,46.693,46.7012,314416.0
2018-01-09 15:10:00,57.07,57.08,57.05,57.05,276447.0,46.7012,46.7094,46.6849,46.6849,276447.0
2018-01-09 15:20:00,57.05,57.06,57.02,57.03,234529.0,46.6849,46.693,46.6603,46.6685,234529.0
2018-01-09 15:30:00,57.02,57.08,57.02,57.08,399554.0,46.6603,46.7094,46.6603,46.7094,399554.0
2018-01-09 15:40:00,57.08,57.08,57.0,57.0,348270.0,46.7094,46.7094,46.6439,46.6439,348270.0
2018-01-09 15:50:00,57.0,57.02,56.98,57.0,736861.0,46.6439,46.6603,46.6276,46.6439,736861.0
2018-01-10 09:30:00,56.85,56.86,56.63,56.65,769427.0,46.5212,46.5294,46.3412,46.3575,769427.0
2018-01-10 09:40:00,56.66,56.67,56.43,56.47,824514.0,46.3657,46.3739,46.1775,46.2102,824514.0
2018-01-10 09:50:00,56.47,56.47,56.32,56.43,560175.0,46.2102,46.2102,46.0875,46.1775,560175.0
2018-01-10 10:00:00,56.43,56.48,56.37,56.41,805538.0,46.1775,46.2184,46.1284,46.1611,805538.0
2018-01-10 10:10:00,56.41,56.49,56.4,56.46,441593.0,46.1611,46.2266,46.153,46.2021,441593.0
2018-01-10 10:20:00,56.46,56.54,56.42,56.53,250454.0,46.2021,46.2675,46.1693,46.2593,250454.0
2018-01-10 10:30:00,56.53,56.6,56.52,56.59,350758.0,46.2593,46.3166,46.2512,46.3084,350758.0
2018-01-10 10:40:00,56.59,56.6,56.57,56.57,107638.0,46.3084,46.3166,46.2921,46.2921,107638.0
2018-01-10 10:50:00,56.58,56.67,56.55,56.67,277809.0,46.3003,46.3739,46.2757,46.3739,277809.0
2018-01-10 11:00:00,56.67,56.71,56.65,56.69,117601.0,46.3739,46.4066,46.3575,46.3903,117601.0
2018-01-10 11:10:00,56.69,56.72,56.68,56.72,185277.0,46.3903,46.4148,46.3821,46.4148,185277.0
2018-01-10 11:20:00,56.72,56.74,56.7,56.71,199632.0,46.4148,46.4312,46.3985,46.4066,199632.0
2018-01-10 11:30:00,56.71,56.71,56.67,56.7,174656.0,46.4066,46.4066,46.3739,46.3985,174656.0
2018-01-10 11:40:00,56.7,56.72,56.67,56.72,74816.0,46.3985,46.4148,46.3739,46.4148,74816.0
2018-01-10 11:50:00,56.71,56.76,56.7,56.71,210138.0,46.4066,46.4476,46.3985,46.4066,210138.0
2018-01-10 12:00:00,56.71,56.74,56.69,56.73,244602.0,46.4066,46.4312,46.3903,46.423,244602.0
2018-01-10 12:10:00,56.73,56.74,56.69,56.7,126978.0,46.423,46.4312,46.3903,46.3985,126978.0
2018-01-10 12:20:00,56.7,56.71,56.68,56.69,83599.0,46.3985,46.4066,46.3821,46.3903,83599.0
2018-01-10 12:30:00,56.69,56.71,56.67,56.68,153698.0,46.3903,46.4066,46.3739,46.3821,153698.0
2018-01-10 12:40:00,56.68,56.68,56.65,56.67,51293.0,46.3821,46.3821,46.3575,46.3739,51293.0
2018-01-10 12:50:00,56.67,56.67,56.64,56.64,174584.0,46.3739,46.3739,46.3494,46.3494,174584.0
2018-01-10 13:00:00,56.65,56.68,56.64,56.66,156935.0,46.3575,46.3821,46.3494,46.3657,156935.0
2018-01-10 13:10:00,56.67,56.67,56.63,56.64,59234.0,46.3739,46.3739,46.3412,46.3494,59234.0
2018-01-10 13:20:00,56.64,56.67,56.63,56.66,186372.0,46.3494,46.3739,46.3412,46.3657,186372.0
2018-01-10 13:30:00,56.66,56.66,56.63,56.65,56506.0,46.3657,46.3657,46.3412,46.3575,56506.0
2018-01-10 13:40:00,56.66,56.66,56.64,56.64,154192.0,46.3657,46.3657,46.3494,46.3494,154192.0
2018-01-10 13:50:00,56.64,56.66,56.64,56.64,59516.0,46.3494,46.3657,46.3494,46.3494,59516.0
2018-01-10 14:00:00,56.65,56.66,56.62,56.62,61330.0,46.3575,46.3657,46.333,46.333,61330.0
2018-01-10 14:10:00,56.62,56.62,56.57,56.57,109477.0,46.333,46.333,46.2921,46.2921,109477.0
2018-01-10 14:20:00,56.57,56.59,56.55,56.57,141990.0,46.2921,46.3084,46.2757,46.2921,141990.0
2018-01-10 14:30:00,56.57,56.59,56.55,56.58,84411.0,46.2921,46.3084,46.2757,46.3003,84411.0
2018-01-10 14:40:00,56.58,56.63,56.57,56.61,91451.0,46.3003,46.3412,46.2921,46.3248,91451.0
2018-01-10 14:50:00,56.62,56.66,56.61,56.64,96287.0,46.333,46.3657,46.3248,46.3494,96287.0
2018-01-10 15:00:00,56.64,56.69,56.63,56.67,149524.0,46.3494,46.3903,46.3412,46.3739,149524.0
2018-01-10 15:10:00,56.67,56.67,56.63,56.64,145112.0,46.3739,46.3739,46.3412,46.3494,145112.0
2018-01-10 15:20:00,56.64,56.67,56.64,56.67,212913.0,46.3494,46.3739,46.3494,46.3739,212913.0
2018-01-10 15:30:00,56.67,56.73,56.66,56.72,329951.0,46.3739,46.423,46.3657,46.4148,329951.0
2018-01-10 15:40:00,56.72,56.74,56.69,56.7,162029.0,46.4148,46.4312,46.3903,46.3985,162029.0
2018-01-10 15:50:00,56.7,56.73,56.69,56.7,786480.0,46.3985,46.423,46.3903,46.3985,786480.0
2018-01-11 09:30:00,56.82,56.82,56.68,56.73,289162.0,46.4967,46.4967,46.3821,46.423,289162.0
2018-01-11 09:40:00,56.73,56.76,56.66,56.67,146646.0,46.423,46.4476,46.3657,46.3739,146646.0
2018-01-11 09:50:00,56.67,56.76,56.64,56.74,333501.0,46.3739,46.4476,46.3494,46.4312,333501.0
2018-01-11 10:00:00,56.74,56.79,56.71,56.77,167719.0,46.4312,46.4721,46.4066,46.4557,167719.0
2018-01-11 10:10:00,56.77,56.78,56.7,56.71,118391.0,46.4557,46.4639,46.3985,46.4066,118391.0
2018-01-11 10:20:00,56.7,56.71,56.64,56.67,222742.0,46.3985,46.4066,46.3494,46.3739,222742.0
2018-01-11 10:30:00,56.67,56.68,56.63,56.63,237697.0,46.3739,46.3821,46.3412,46.3412,237697.0
2018-01-11 10:40:00,56.64,56.67,56.63,56.66,323550.0,46.3494,46.3739,46.3412,46.3657,323550.0
2018-01-11 10:50:00,56.66,56.68,56.64,56.65,116370.0,46.3657,46.3821,46.3494,46.3575,116370.0
2018-01-11 11:00:00,56.65,56.68,56.63,56.68,397133.0,46.3575,46.3821,46.3412,46.3821,397133.0
2018-01-11 11:10:00,56.68,56.69,56.65,56.67,578120.0,46.3821,46.3903,46.3575,46.3739,578120.0
2018-01-11 11:20:00,56.67,56.69,56.64,56.65,292150.0,46.3739,46.3903,46.3494,46.3575,292150.0
2018-01-11 11:30:00,56.65,56.65,56.61,56.64,184294.0,46.3575,46.3575,46.3248,46.3494,184294.0
2018-01-11 11:40:00,56.63,56.64,56.6,56.61,215260.0,46.3412,46.3494,46.3166,46.3248,215260.0
2018-01-11 11:50:00,56.6,56.62,56.59,56.6,154534.0,46.3166,46.333,46.3084,46.3166,154534.0
2018-01-11 12:00:00,56.6,56.6,56.58,56.6,194778.0,46.3166,46.3166,46.3003,46.3166,194778.0
2018-01-11 12:10:00,56.59,56.62,56.59,56.61,63500.0,46.3084,46.333,46.3084,46.3248,63500.0
2018-01-11 12:20:00,56.6,56.62,56.58,56.6,178357.0,46.3166,46.333,46.3003,46.3166,178357.0
2018-01-11 12:30:00,56.61,56.67,56.6,56.67,93618.0,46.3248,46.3739,46.3166,46.3739,93618.0
2018-01-11 12:40:00,56.67,56.69,56.64,56.68,111337.0,46.3739,46.3903,46.3494,46.3821,111337.0
2018-01-11 12:50:00,56.68,56.74,56.67,56.7,149178.0,46.3821,46.4312,46.3739,46.3985,149178.0
2018-01-11 13:00:00,56.7,56.73,56.69,56.72,163522.0,46.3985,46.423,46.3903,46.4148,163522.0
2018-01-11 13:10:00,56.73,56.74,56.69,56.71,70561.0,46.423,46.4312,46.3903,46.4066,70561.0
2018-01-11 13:20:00,56.7,56.72,56.69,56.69,113856.0,46.3985,46.4148,46.3903,46.3903,113856.0
2018-01-11 13:30:00,56.69,56.7,56.67,56.7,149206.0,46.3903,46.3985,46.3739,46.3985,149206.0
2018-01-11 13:40:00,56.7,56.72,56.69,56.71,115392.0,46.3985,46.4148,46.3903,46.4066,115392.0
2018-01-11 13:50:00,56.7,56.7,56.65,56.65,121919.0,46.3985,46.3985,46.3575,46.3575,121919.0
2018-01-11 14:00:00,56.66,56.66,56.62,56.63,151155.0,46.3657,46.3657,46.333,46.3412,151155.0
2018-01-11 14:10:00,56.63,56.63,56.56,56.57,439721.0,46.3412,46.3412,46.2839,46.2921,439721.0
2018-01-11 14:20:00,56.57,56.58,56.55,56.56,203865.0,46.2921,46.3003,46.2757,46.2839,203865.0
2018-01-11 14:30:00,56.56,56.57,56.54,56.55,143375.0,46.2839,46.2921,46.2675,46.2757,143375.0
2018-01-11 14:40:00,56.55,56.57,56.54,56.56,163419.0,46.2757,46.2921,46.2675,46.2839,163419.0
2018-01-11 14:50:00,56.56,56.58,56.54,56.55,177531.0,46.2839,46.3003,46.2675,46.2757,177531.0
2018-01-11 15:00:00,56.55,56.56,56.52,56.54,211813.0,46.2757,46.2839,46.2512,46.2675,211813.0
2018-01-11 15:10:00,56.54,56.56,56.52,56.55,325208.0,46.2675,46.2839,46.2512,46.2757,325208.0
2018-01-11 15:20:00,56.55,56.6,56.55,56.58,326925.0,46.2757,46.3166,46.2757,46.3003,326925.0
2018-01-11 15:30:00,56.59,56.61,56.56,56.59,437286.0,46.3084,46.3248,46.2839,46.3084,437286.0
2018-01-11 15:40:00,56.59,56.6,56.57,56.58,291976.0,46.3084,46.3166,46.2921,46.3003,291976.0
2018-01-11 15:50:00,56.58,56.65,56.57,56.64,1297414.0,46.3003,46.3575,46.2921,46.3494,1297414.0
2018-01-12 09:30:00,56.72,56.89,56.67,56.79,222936.0,46.4148,46.5539,46.3739,46.4721,222936.0
2018-01-12 09:40:00,56.79,56.87,56.78,56.87,230920.0,46.4721,46.5376,46.4639,46.5376,230920.0
2018-01-12 09:50:00,56.87,56.89,56.83,56.85,127332.0,46.5376,46.5539,46.5048,46.5212,127332.0
2018-01-12 10:00:00,56.85,56.91,56.75,56.75,258519.0,46.5212,46.5703,46.4394,46.4394,258519.0
2018-01-12 10:10:00,56.76,56.81,56.75,56.8,326289.0,46.4476,46.4885,46.4394,46.4803,326289.0
2018-01-12 10:20:00,56.81,56.86,56.8,56.84,138821.0,46.4885,46.5294,46.4803,46.513,138821.0
2018-01-12 10:30:00,56.84,56.91,56.83,56.89,146300.0,46.513,46.5703,46.5048,46.5539,146300.0
2018-01-12 10:40:00,56.89,56.9,56.84,56.89,272148.0,46.5539,46.5621,46.513,46.5539,272148.0
2018-01-12 10:50:00,56.89,56.92,56.82,56.84,114307.0,46.5539,46.5785,46.4967,46.513,114307.0
2018-01-12 11:00:00,56.84,56.84,56.76,56.77,277485.0,46.513,46.513,46.4476,46.4557,277485.0
2018-01-12 11:10:00,56.77,56.77,56.69,56.71,157221.0,46.4557,46.4557,46.3903,46.4066,157221.0
2018-01-12 11:20:00,56.71,56.76,56.7,56.71,163451.0,46.4066,46.4476,46.3985,46.4066,163451.0
2018-01-12 11:30:00,56.71,56.73,56.69,56.72,107324.0,46.4066,46.423,46.3903,46.4148,107324.0
2018-01-12 11:40:00,56.72,56.73,56.69,56.72,69658.0,46.4148,46.423,46.3903,46.4148,69658.0
2018-01-12 11:50:00,56.72,56.73,56.71,56.73,125868.0,46.4148,46.423,46.4066,46.423,125868.0
2018-01-12 12:00:00,56.72,56.75,56.68,56.68,92650.0,46.4148,46.4394,46.3821,46.3821,92650.0
2018-01-12 12:10:00,56.69,56.7,56.65,56.66,106094.0,46.3903,46.3985,46.3575,46.3657,106094.0
2018-01-12 12:20:00,56.66,56.68,56.64,56.64,94571.0,46.3657,46.3821,46.3494,46.3494,94571.0
2018-01-12 12:30:00,56.63,56.64,56.58,56.58,99025.0,46.3412,46.3494,46.3003,46.3003,99025.0
2018-01-12 12:40:00,56.59,56.6,56.56,56.6,109013.0,46.3084,46.3166,46.2839,46.3166,109013.0
2018-01-12 12:50:00,56.6,56.62,56.57,56.6,128151.0,46.3166,46.333,46.2921,46.3166,128151.0
2018-01-12 13:00:00,56.6,56.62,56.59,56.6,45281.0,46.3166,46.333,46.3084,46.3166,45281.0
2018-01-12 13:10:00,56.59,56.6,56.56,56.58,112075.0,46.3084,46.3166,46.2839,46.3003,112075.0
2018-01-12 13:20:00,56.58,56.59,56.52,56.55,120666.0,46.3003,46.3084,46.2512,46.2757,120666.0
2018-01-12 13:30:00,56.55,56.6,56.55,56.59,58589.0,46.2757,46.3166,46.2757,46.3084,58589.0
2018-01-12 13:40:00,56.59,56.64,56.59,56.63,54799.0,46.3084,46.3494,46.3084,46.3412,54799.0
2018-01-12 13:50:00,56.63,56.66,56.62,56.66,174409.0,46.3412,46.3657,46.333,46.3657,174409.0
2018-01-12 14:00:00,56.66,56.68,56.64,56.65,92226.0,46.3657,46.3821,46.3494,46.3575,92226.0
2018-01-12 14:10:00,56.65,56.7,56.64,56.69,117831.0,46.3575,46.3985,46.3494,46.3903,117831.0
2018-01-12 14:20:00,56.69,56.71,56.68,56.7,92952.0,46.3903,46.4066,46.3821,46.3985,92952.0
2018-01-12 14:30:00,56.7,56.73,56.65,56.66,207551.0,46.3985,46.423,46.3575,46.3657,207551.0
2018-01-12 14:40:00,56.66,56.67,56.63,56.66,230659.0,46.3657,46.3739,46.3412,46.3657,230659.0
2018-01-12 14:50:00,56.67,56.68,56.64,56.66,202552.0,46.3739,46.3821,46.3494,46.3657,202552.0
2018-01-12 15:00:00,56.66,56.69,56.65,56.66,263475.0,46.3657,46.3903,46.3575,46.3657,263475.0
2018-01-12 15:10:00,56.66,56.66,56.59,56.62,153866.0,46.3657,46.3657,46.3084,46.333,153866.0
2018-01-12 15:20:00,56.62,56.67,56.61,56.64,144373.0,46.333,46.3739,46.3248,46.3494,144373.0
2018-01-12 15:30:00,56.64,56.69,56.63,56.66,456158.0,46.3494,46.3903,46.3412,46.3657,456158.0
2018-01-12 15:40:00,56.67,56.71,56.65,56.69,355988.0,46.3739,46.4066,46.3575,46.3903,355988.0
2018-01-12 15:50:00,56.7,56.71,56.59,56.64,831358.0,46.3985,46.4066,46.3084,46.3494,831358.0
2018-01-16 09:30:00,56.76,56.98,56.73,56.97,782296.0,46.4476,46.6276,46.423,46.6194,782296.0
2018-01-16 09:40:00,56.97,57.07,56.94,57.04,678942.0,46.6194,46.7012,46.5949,46.6767,678942.0
2018-01-16 09:50:00,57.04,57.11,57.01,57.02,334248.0,46.6767,46.734,46.6521,46.6603,334248.0
2018-01-16 10:00:00,57.02,57.04,56.93,56.94,359332.0,46.6603,46.6767,46.5867,46.5949,359332.0
2018-01-16 10:10:00,56.94,56.97,56.9,56.95,302138.0,46.5949,46.6194,46.5621,46.603,302138.0
2018-01-16 10:20:00,56.95,56.95,56.85,56.88,440423.0,46.603,46.603,46.5212,46.5458,440423.0
2018-01-16 10:30:00,56.88,56.89,56.77,56.84,362300.0,46.5458,46.5539,46.4557,46.513,362300.0
2018-01-16 10:40:00,56.84,56.88,56.81,56.86,171516.0,46.513,46.5458,46.4885,46.5294,171516.0
2018-01-16 10:50:00,56.86,56.88,56.79,56.81,197555.0,46.5294,46.5458,46.4721,46.4885,197555.0
2018-01-16 11:00:00,56.81,56.86,56.8,56.82,206796.0,46.4885,46.5294,46.4803,46.4967,206796.0
2018-01-16 11:10:00,56.82,56.87,56.8,56.85,192241.0,46.4967,46.5376,46.4803,46.5212,192241.0
2018-01-16 11:20:00,56.85,56.85,56.8,56.83,236240.0,46.5212,46.5212,46.4803,46.5048,236240.0
2018-01-16 11:30:00,56.84,56.84,56.78,56.82,270504.0,46.513,46.513,46.4639,46.4967,270504.0
2018-01-16 11:40:00,56.81,56.82,56.72,56.8,266345.0,46.4885,46.4967,46.4148,46.4803,266345.0
2018-01-16 11:50:00,56.8,56.83,56.76,56.83,245434.0,46.4803,46.5048,46.4476,46.5048,245434.0
2018-01-16 12:00:00,56.83,56.87,56.81,56.86,151248.0,46.5048,46.5376,46.4885,46.5294,151248.0
2018-01-16 12:10:00,56.87,56.92,56.86,56.91,121331.0,46.5376,46.5785,46.5294,46.5703,121331.0
2018-01-16 12:20:00,56.91,56.91,56.87,56.91,236780.0,46.5703,46.5703,46.5376,46.5703,236780.0
2018-01-16 12:30:00,56.91,56.92,56.87,56.92,137472.0,46.5703,46.5785,46.5376,46.5785,137472.0
2018-01-16 12:40:00,56.92,56.93,56.86,56.9,141221.0,46.5785,46.5867,46.5294,46.5621,141221.0
2018-01-16 12:50:00,56.89,56.93,56.89,56.92,244250.0,46.5539,46.5867,46.5539,46.5785,244250.0
2018-01-16 13:00:00,56.91,56.97,56.91,56.97,395887.0,46.5703,46.6194,46.5703,46.6194,395887.0
2018-01-16 13:10:00,56.97,57.02,56.96,57.01,529509.0,46.6194,46.6603,46.6112,46.6521,529509.0
2018-01-16 13:20:00,57.01,57.02,56.97,57.0,193913.0,46.6521,46.6603,46.6194,46.6439,193913.0
2018-01-16 13:30:00,56.99,57.0,56.9,56.91,214997.0,46.6358,46.6439,46.5621,46.5703,214997.0
2018-01-16 13:40:00,56.92,56.94,56.9,56.91,191028.0,46.5785,46.5949,46.5621,46.5703,191028.0
2018-01-16 13:50:00,56.91,56.92,56.88,56.9,270896.0,46.5703,46.5785,46.5458,46.5621,270896.0
2018-01-16 14:00:00,56.9,56.95,56.87,56.92,303553.0,46.5621,46.603,46.5376,46.5785,303553.0
2018-01-16 14:10:00,56.92,56.95,56.85,56.89,208668.0,46.5785,46.603,46.5212,46.5539,208668.0
2018-01-16 14:20:00,56.88,56.95,56.87,56.92,322290.0,46.5458,46.603,46.5376,46.5785,322290.0
2018-01-16 14:30:00,56.93,56.95,56.88,56.89,295696.0,46.5867,46.603,46.5458,46.5539,295696.0
2018-01-16 14:40:00,56.88,56.9,56.79,56.84,472661.0,46.5458,46.5621,46.4721,46.513,472661.0
2018-01-16 14:50:00,56.84,56.89,56.84,56.87,303588.0,46.513,46.5539,46.513,46.5376,303588.0
2018-01-16 15:00:00,56.88,57.0,56.87,57.0,522360.0,46.5458,46.6439,46.5376,46.6439,522360.0
2018-01-16 15:10:00,57.0,57.0,56.93,56.95,529290.0,46.6439,46.6439,46.5867,46.603,529290.0
2018-01-16 15:20:00,56.95,57.0,56.93,56.99,310105.0,46.603,46.6439,46.5867,46.6358,310105.0
2018-01-16 15:30:00,56.99,57.0,56.93,56.98,383226.0,46.6358,46.6439,46.5867,46.6276,383226.0
2018-01-16 15:40:00,56.98,56.99,56.93,56.96,694173.0,46.6276,46.6358,46.5867,46.6112,694173.0
2018-01-16 15:50:00,56.96,56.97,56.86,56.9,1135290.0,46.6112,46.6194,46.5294,46.5621,1135290.0
2018-01-17 09:30:00,57.1,57.28,57.05,57.17,384090.0,46.7258,46.8731,46.6849,46.7831,384090.0
2018-01-17 09:40:00,57.17,57.24,57.16,57.22,395377.0,46.7831,46.8403,46.7749,46.824,395377.0
2018-01-17 09:50:00,57.22,57.31,57.2,57.27,250003.0,46.824,46.8976,46.8076,46.8649,250003.0
2018-01-17 10:00:00,57.26,57.3,57.21,57.27,301379.0,46.8567,46.8894,46.8158,46.8649,301379.0
2018-01-17 10:10:00,57.27,57.34,57.26,57.32,318934.0,46.8649,46.9222,46.8567,46.9058,318934.0
2018-01-17 10:20:00,57.32,57.34,57.28,57.34,248660.0,46.9058,46.9222,46.8731,46.9222,248660.0
2018-01-17 10:30:00,57.35,57.38,57.31,57.36,206493.0,46.9304,46.9549,46.8976,46.9385,206493.0
2018-01-17 10:40:00,57.36,57.38,57.32,57.32,209233.0,46.9385,46.9549,46.9058,46.9058,209233.0
2018-01-17 10:50:00,57.32,57.37,57.3,57.37,135569.0,46.9058,46.9467,46.8894,46.9467,135569.0
2018-01-17 11:00:00,57.37,57.42,57.35,57.42,70155.0,46.9467,46.9876,46.9304,46.9876,70155.0
2018-01-17 11:10:00,57.42,57.49,57.41,57.46,456363.0,46.9876,47.0449,46.9795,47.0204,456363.0
2018-01-17 11:20:00,57.46,57.46,57.41,57.44,365818.0,47.0204,47.0204,46.9795,47.004,365818.0
2018-01-17 11:30:00,57.44,57.5,57.43,57.48,587750.0,47.004,47.0531,46.9958,47.0367,587750.0
2018-01-17 11:40:00,57.47,57.55,57.45,57.55,195962.0,47.0286,47.094,47.0122,47.094,195962.0
2018-01-17 11:50:00,57.55,57.57,57.53,57.55,167820.0,47.094,47.1104,47.0777,47.094,167820.0
2018-01-17 12:00:00,57.56,57.57,57.51,57.52,142755.0,47.1022,47.1104,47.0613,47.0695,142755.0
2018-01-17 12:10:00,57.52,57.53,57.49,57.5,265339.0,47.0695,47.0777,47.0449,47.0531,265339.0
2018-01-17 12:20:00,57.51,57.57,57.5,57.56,170954.0,47.0613,47.1104,47.0531,47.1022,170954.0
2018-01-17 12:30:00,57.56,57.59,57.53,57.59,126990.0,47.1022,47.1268,47.0777,47.1268,126990.0
2018-01-17 12:40:00,57.59,57.61,57.58,57.59,118057.0,47.1268,47.1431,47.1186,47.1268,118057.0
2018-01-17 12:50:00,57.6,57.66,57.59,57.65,85257.0,47.1349,47.184,47.1268,47.1759,85257.0
2018-01-17 13:00:00,57.65,57.7,57.64,57.69,117897.0,47.1759,47.2168,47.1677,47.2086,117897.0
2018-01-17 13:10:00,57.69,57.71,57.63,57.63,525146.0,47.2086,47.225,47.1595,47.1595,525146.0
2018-01-17 13:20:00,57.63,57.66,57.62,57.64,78448.0,47.1595,47.184,47.1513,47.1677,78448.0
2018-01-17 13:30:00,57.64,57.66,57.62,57.64,103139.0,47.1677,47.184,47.1513,47.1677,103139.0
2018-01-17 13:40:00,57.64,57.68,57.63,57.66,106556.0,47.1677,47.2004,47.1595,47.184,106556.0
2018-01-17 13:50:00,57.67,57.69,57.66,57.68,354925.0,47.1922,47.2086,47.184,47.2004,354925.0
2018-01-17 14:00:00,57.68,57.74,57.67,57.71,162460.0,47.2004,47.2495,47.1922,47.225,162460.0
2018-01-17 14:10:00,57.72,57.74,57.71,57.73,210956.0,47.2331,47.2495,47.225,47.2413,210956.0
2018-01-17 14:20:00,57.73,57.75,57.71,57.71,378033.0,47.2413,47.2577,47.225,47.225,378033.0
2018-01-17 14:30:00,57.72,57.72,57.68,57.68,208998.0,47.2331,47.2331,47.2004,47.2004,208998.0
2018-01-17 14:40:00,57.69,57.73,57.68,57.73,146236.0,47.2086,47.2413,47.2004,47.2413,146236.0
2018-01-17 14:50:00,57.72,57.74,57.7,57.74,196681.0,47.2331,47.2495,47.2168,47.2495,196681.0
2018-01-17 15:00:00,57.74,57.77,57.73,57.73,273083.0,47.2495,47.2741,47.2413,47.2413,273083.0
2018-01-17 15:10:00,57.73,57.74,57.67,57.67,278355.0,47.2413,47.2495,47.1922,47.1922,278355.0
2018-01-17 15:20:00,57.67,57.68,57.59,57.59,263572.0,47.1922,47.2004,47.1268,47.1268,263572.0
2018-01-17 15:30:00,57.6,57.62,57.54,57.62,459965.0,47.1349,47.1513,47.0858,47.1513,459965.0
2018-01-17 15:40:00,57.62,57.63,57.53,57.55,299476.0,47.1513,47.1595,47.0777,47.094,299476.0
2018-01-17 15:50:00,57.55,57.56,57.48,57.55,1295694.0,47.094,47.1022,47.0367,47.094,1295694.0
2018-01-18 09:30:00,57.55,57.62,57.44,57.61,469814.0,47.094,47.1513,47.004,47.1431,469814.0
2018-01-18 09:40:00,57.62,57.63,57.53,57.59,267197.0,47.1513,47.1595,47.0777,47.1268,267197.0
2018-01-18 09:50:00,57.6,57.65,57.58,57.59,541017.0,47.1349,47.1759,47.1186,47.1268,541017.0
2018-01-18 10:00:00,57.58,57.6,57.51,57.55,198122.0,47.1186,47.1349,47.0613,47.094,198122.0
2018-01-18 10:10:00,57.54,57.55,57.39,57.41,252374.0,47.0858,47.094,46.9631,46.9795,252374.0
2018-01-18 10:20:00,57.41,57.41,57.34,57.37,204185.0,46.9795,46.9795,46.9222,46.9467,204185.0
2018-01-18 10:30:00,57.37,57.41,57.35,57.39,161447.0,46.9467,46.9795,46.9304,46.9631,161447.0
2018-01-18 10:40:00,57.39,57.42,57.36,57.4,180971.0,46.9631,46.9876,46.9385,46.9713,180971.0
2018-01-18 10:50:00,57.4,57.43,57.37,57.42,122737.0,46.9713,46.9958,46.9467,46.9876,122737.0
2018-01-18 11:00:00,57.42,57.42,57.32,57.32,122860.0,46.9876,46.9876,46.9058,46.9058,122860.0
2018-01-18 11:10:00,57.32,57.37,57.31,57.36,215621.0,46.9058,46.9467,46.8976,46.9385,215621.0
2018-01-18 11:20:00,57.37,57.39,57.29,57.31,332129.0,46.9467,46.9631,46.8813,46.8976,332129.0
2018-01-18 11:30:00,57.31,57.38,57.29,57.33,231513.0,46.8976,46.9549,46.8813,46.914,231513.0
2018-01-18 11:40:00,57.33,57.34,57.28,57.31,706579.0,46.914,46.9222,46.8731,46.8976,706579.0
2018-01-18 11:50:00,57.31,57.36,57.3,57.34,133719.0,46.8976,46.9385,46.8894,46.9222,133719.0
2018-01-18 12:00:00,57.34,57.36,57.32,57.34,60127.0,46.9222,46.9385,46.9058,46.9222,60127.0
2018-01-18 12:10:00,57.33,57.37,57.32,57.35,311682.0,46.914,46.9467,46.9058,46.9304,311682.0
2018-01-18 12:20:00,57.35,57.38,57.34,57.37,264242.0,46.9304,46.9549,46.9222,46.9467,264242.0
2018-01-18 12:30:00,57.37,57.39,57.35,57.39,106422.0,46.9467,46.9631,46.9304,46.9631,106422.0
2018-01-18 12:40:00,57.39,57.4,57.36,57.39,119212.0,46.9631,46.9713,46.9385,46.9631,119212.0
2018-01-18 12:50:00,57.39,57.4,57.37,57.39,72225.0,46.9631,46.9713,46.9467,46.9631,72225.0
2018-01-18 13:00:00,57.38,57.4,57.33,57.38,500753.0,46.9549,46.9713,46.914,46.9549,500753.0
2018-01-18 13:10:00,57.39,57.42,57.38,57.4,60700.0,46.9631,46.9876,46.9549,46.9713,60700.0
2018-01-18 13:20:00,57.39,57.4,57.37,57.39,48018.0,46.9631,46.9713,46.9467,46.9631,48018.0
2018-01-18 13:30:00,57.39,57.39,57.37,57.39,36055.0,46.9631,46.9631,46.9467,46.9631,36055.0
2018-01-18 13:40:00,57.39,57.42,57.38,57.41,77461.0,46.9631,46.9876,46.9549,46.9795,77461.0
2018-01-18 13:50:00,57.41,57.5,57.38,57.48,197105.0,46.9795,47.0531,46.9549,47.0367,197105.0
2018-01-18 14:00:00,57.49,57.53,57.47,57.53,110679.0,47.0449,47.0777,47.0286,47.0777,110679.0
2018-01-18 14:10:00,57.53,57.59,57.52,57.55,94170.0,47.0777,47.1268,47.0695,47.094,94170.0
2018-01-18 14:20:00,57.55,57.56,57.54,57.55,177085.0,47.094,47.1022,47.0858,47.094,177085.0
2018-01-18 14:30:00,57.55,57.62,57.54,57.58,265774.0,47.094,47.1513,47.0858,47.1186,265774.0
2018-01-18 14:40:00,57.58,57.59,57.54,57.55,156553.0,47.1186,47.1268,47.0858,47.094,156553.0
2018-01-18 14:50:00,57.55,57.62,57.54,57.61,190030.0,47.094,47.1513,47.0858,47.1431,190030.0
2018-01-18 15:00:00,57.61,57.61,57.56,57.59,148642.0,47.1431,47.1431,47.1022,47.1268,148642.0
2018-01-18 15:10:00,57.58,57.59,57.57,57.57,87661.0,47.1186,47.1268,47.1104,47.1104,87661.0
2018-01-18 15:20:00,57.57,57.57,57.46,57.48,216981.0,47.1104,47.1104,47.0204,47.0367,216981.0
2018-01-18 15:30:00,57.47,57.48,57.4,57.42,1314272.0,47.0286,47.0367,46.9713,46.9876,1314272.0
2018-01-18 15:40:00,57.42,57.44,57.39,57.42,911504.0,46.9876,47.004,46.9631,46.9876,911504.0
2018-01-18 15:50:00,57.42,57.44,57.37,57.42,1678591.0,46.9876,47.004,46.9467,46.9876,1678591.0
2018-01-19 09:30:00,57.6,57.74,57.54,57.67,415429.0,47.1349,47.2495,47.0858,47.1922,415429.0
2018-01-19 09:40:00,57.68,57.82,57.68,57.78,492678.0,47.2004,47.315,47.2004,47.2822,492678.0
2018-01-19 09:50:00,57.78,57.84,57.77,57.8,381508.0,47.2822,47.3313,47.2741,47.2986,381508.0
2018-01-19 10:00:00,57.8,57.83,57.69,57.73,339680.0,47.2986,47.3232,47.2086,47.2413,339680.0
2018-01-19 10:10:00,57.73,57.76,57.71,57.72,158931.0,47.2413,47.2659,47.225,47.2331,158931.0
2018-01-19 10:20:00,57.72,57.88,57.71,57.85,154148.0,47.2331,47.3641,47.225,47.3395,154148.0
2018-01-19 10:30:00,57.85,57.86,57.81,57.84,238749.0,47.3395,47.3477,47.3068,47.3313,238749.0
2018-01-19 10:40:00,57.84,57.87,57.83,57.84,176315.0,47.3313,47.3559,47.3232,47.3313,176315.0
2018-01-19 10:50:00,57.85,57.85,57.79,57.82,109184.0,47.3395,47.3395,47.2904,47.315,109184.0
2018-01-19 11:00:00,57.82,57.83,57.73,57.74,214181.0,47.315,47.3232,47.2413,47.2495,214181.0
2018-01-19 11:10:00,57.75,57.79,57.75,57.77,121920.0,47.2577,47.2904,47.2577,47.2741,121920.0
2018-01-19 11:20:00,57.77,57.82,57.76,57.8,104662.0,47.2741,47.315,47.2659,47.2986,104662.0
2018-01-19 11:30:00,57.81,57.84,57.8,57.81,98227.0,47.3068,47.3313,47.2986,47.3068,98227.0
2018-01-19 11:40:00,57.81,57.83,57.77,57.78,101059.0,47.3068,47.3232,47.2741,47.2822,101059.0
2018-01-19 11:50:00,57.78,57.81,57.77,57.79,121162.0,47.2822,47.3068,47.2741,47.2904,121162.0
2018-01-19 12:00:00,57.78,57.81,57.78,57.81,92038.0,47.2822,47.3068,47.2822,47.3068,92038.0
2018-01-19 12:10:00,57.8,57.82,57.79,57.82,62714.0,47.2986,47.315,47.2904,47.315,62714.0
2018-01-19 12:20:00,57.82,57.85,57.82,57.85,39564.0,47.315,47.3395,47.315,47.3395,39564.0
2018-01-19 12:30:00,57.85,57.86,57.83,57.85,80175.0,47.3395,47.3477,47.3232,47.3395,80175.0
2018-01-19 12:40:00,57.85,57.91,57.85,57.89,192001.0,47.3395,47.3886,47.3395,47.3722,192001.0
2018-01-19 12:50:00,57.89,57.9,57.87,57.88,40126.0,47.3722,47.3804,47.3559,47.3641,40126.0
2018-01-19 13:00:00,57.88,57.9,57.86,57.89,64697.0,47.3641,47.3804,47.3477,47.3722,64697.0
2018-01-19 13:10:00,57.9,57.92,57.89,57.92,79044.0,47.3804,47.3968,47.3722,47.3968,79044.0
2018-01-19 13:20:00,57.92,57.92,57.89,57.91,58591.0,47.3968,47.3968,47.3722,47.3886,58591.0
2018-01-19 13:30:00,57.91,57.92,57.9,57.9,55268.0,47.3886,47.3968,47.3804,47.3804,55268.0
2018-01-19 13:40:00,57.9,57.92,57.87,57.88,82391.0,47.3804,47.3968,47.3559,47.3641,82391.0
2018-01-19 13:50:00,57.88,57.93,57.87,57.9,92160.0,47.3641,47.405,47.3559,47.3804,92160.0
2018-01-19 14:00:00,57.9,57.94,57.89,57.93,150585.0,47.3804,47.4132,47.3722,47.405,150585.0
2018-01-19 14:10:00,57.94,57.99,57.93,57.98,88058.0,47.4132,47.4541,47.405,47.4459,88058.0
2018-01-19 14:20:00,57.98,58.02,57.97,58.0,283028.0,47.4459,47.4786,47.4377,47.4623,283028.0
2018-01-19 14:30:00,58.0,58.03,57.99,58.01,92818.0,47.4623,47.4868,47.4541,47.4704,92818.0
2018-01-19 14:40:00,58.0,58.01,57.98,58.0,62823.0,47.4623,47.4704,47.4459,47.4623,62823.0
2018-01-19 14:50:00,58.0,58.02,57.98,57.98,235367.0,47.4623,47.4786,47.4459,47.4459,235367.0
2018-01-19 15:00:00,57.98,57.98,57.92,57.93,160134.0,47.4459,47.4459,47.3968,47.405,160134.0
2018-01-19 15:10:00,57.93,57.96,57.93,57.95,92724.0,47.405,47.4295,47.405,47.4213,92724.0
2018-01-19 15:20:00,57.95,58.06,57.94,58.06,317844.0,47.4213,47.5114,47.4132,47.5114,317844.0
2018-01-19 15:30:00,58.06,58.09,58.05,58.07,545762.0,47.5114,47.5359,47.5032,47.5195,545762.0
2018-01-19 15:40:00,58.07,58.08,58.02,58.03,588595.0,47.5195,47.5277,47.4786,47.4868,588595.0
2018-01-19 15:50:00,58.04,58.05,57.99,58.04,2186987.0,47.495,47.5032,47.4541,47.495,2186987.0
2018-01-22 09:30:00,58.0,58.15,57.97,58.14,489331.0,47.4623,47.585,47.4377,47.5768,489331.0
2018-01-22 09:40:00,58.15,58.31,58.14,58.31,418140.0,47.585,47.7159,47.5768,47.7159,418140.0
2018-01-22 09:50:00,58.31,58.31,58.25,58.28,101019.0,47.7159,47.7159,47.6668,47.6914,101019.0
2018-01-22 10:00:00,58.28,58.33,58.24,58.33,411953.0,47.6914,47.7323,47.6587,47.7323,411953.0
2018-01-22 10:10:00,58.33,58.34,58.27,58.34,218910.0,47.7323,47.7405,47.6832,47.7405,218910.0
2018-01-22 10:20:00,58.34,58.39,58.31,58.37,138932.0,47.7405,47.7814,47.7159,47.765,138932.0
2018-01-22 10:30:00,58.37,58.37,58.28,58.3,122683.0,47.765,47.765,47.6914,47.7078,122683.0
2018-01-22 10:40:00,58.31,58.33,58.28,58.32,74962.0,47.7159,47.7323,47.6914,47.7241,74962.0
2018-01-22 10:50:00,58.33,58.33,58.23,58.24,97880.0,47.7323,47.7323,47.6505,47.6587,97880.0
2018-01-22 11:00:00,58.24,58.3,58.22,58.3,160058.0,47.6587,47.7078,47.6423,47.7078,160058.0
2018-01-22 11:10:00,58.3,58.34,58.28,58.31,72973.0,47.7078,47.7405,47.6914,47.7159,72973.0
2018-01-22 11:20:00,58.31,58.33,58.24,58.24,149300.0,47.7159,47.7323,47.6587,47.6587,149300.0
2018-01-22 11:30:00,58.25,58.28,58.24,58.27,201584.0,47.6668,47.6914,47.6587,47.6832,201584.0
2018-01-22 11:40:00,58.27,58.28,58.21,58.25,99530.0,47.6832,47.6914,47.6341,47.6668,99530.0
2018-01-22 11:50:00,58.25,58.27,58.23,58.26,181872.0,47.6668,47.6832,47.6505,47.675,181872.0
2018-01-22 12:00:00,58.26,58.28,58.23,58.26,164468.0,47.675,47.6914,47.6505,47.675,164468.0
2018-01-22 12:10:00,58.26,58.28,58.25,58.26,102855.0,47.675,47.6914,47.6668,47.675,102855.0
2018-01-22 12:20:00,58.26,58.3,58.25,58.3,105371.0,47.675,47.7078,47.6668,47.7078,105371.0
2018-01-22 12:30:00,58.3,58.33,58.29,58.32,75556.0,47.7078,47.7323,47.6996,47.7241,75556.0
2018-01-22 12:40:00,58.32,58.35,58.32,58.33,105198.0,47.7241,47.7487,47.7241,47.7323,105198.0
2018-01-22 12:50:00,58.33,58.36,58.3,58.3,83483.0,47.7323,47.7569,47.7078,47.7078,83483.0
2018-01-22 13:00:00,58.3,58.33,58.28,58.32,65954.0,47.7078,47.7323,47.6914,47.7241,65954.0
2018-01-22 13:10:00,58.33,58.38,58.32,58.38,67697.0,47.7323,47.7732,47.7241,47.7732,67697.0
2018-01-22 13:20:00,58.37,58.38,58.34,58.34,45110.0,47.765,47.7732,47.7405,47.7405,45110.0
2018-01-22 13:30:00,58.34,58.36,58.33,58.34,59939.0,47.7405,47.7569,47.7323,47.7405,59939.0
2018-01-22 13:40:00,58.34,58.36,58.33,58.35,44994.0,47.7405,47.7569,47.7323,47.7487,44994.0
2018-01-22 13:50:00,58.34,58.35,58.3,58.34,68300.0,47.7405,47.7487,47.7078,47.7405,68300.0
2018-01-22 14:00:00,58.34,58.35,58.28,58.29,281981.0,47.7405,47.7487,47.6914,47.6996,281981.0
2018-01-22 14:10:00,58.29,58.33,58.29,58.32,63545.0,47.6996,47.7323,47.6996,47.7241,63545.0
2018-01-22 14:20:00,58.33,58.33,58.26,58.29,109589.0,47.7323,47.7323,47.675,47.6996,109589.0
2018-01-22 14:30:00,58.29,58.3,58.28,58.3,61298.0,47.6996,47.7078,47.6914,47.7078,61298.0
2018-01-22 14:40:00,58.3,58.32,58.28,58.32,123521.0,47.7078,47.7241,47.6914,47.7241,123521.0
2018-01-22 14:50:00,58.32,58.33,58.31,58.31,94910.0,47.7241,47.7323,47.7159,47.7159,94910.0
2018-01-22 15:00:00,58.31,58.33,58.3,58.3,74838.0,47.7159,47.7323,47.7078,47.7078,74838.0
2018-01-22 15:10:00,58.3,58.31,58.29,58.31,85910.0,47.7078,47.7159,47.6996,47.7159,85910.0
2018-01-22 15:20:00,58.3,58.36,58.3,58.34,183707.0,47.7078,47.7569,47.7078,47.7405,183707.0
2018-01-22 15:30:00,58.35,58.38,58.34,58.37,213278.0,47.7487,47.7732,47.7405,47.765,213278.0
2018-01-22 15:40:00,58.37,58.41,58.35,58.41,246082.0,47.765,47.7978,47.7487,47.7978,246082.0
2018-01-22 15:50:00,58.4,58.46,58.39,58.46,823271.0,47.7896,47.8387,47.7814,47.8387,823271.0
2018-01-23 09:30:00,58.2,58.24,58.01,58.1,1790841.0,47.6259,47.6587,47.4704,47.5441,1790841.0
2018-01-23 09:40:00,58.1,58.21,58.01,58.21,1098612.0,47.5441,47.6341,47.4704,47.6341,1098612.0
2018-01-23 09:50:00,58.22,58.33,58.19,58.31,523335.0,47.6423,47.7323,47.6177,47.7159,523335.0
2018-01-23 10:00:00,58.31,58.32,58.23,58.3,344154.0,47.7159,47.7241,47.6505,47.7078,344154.0
2018-01-23 10:10:00,58.31,58.36,58.29,58.35,208458.0,47.7159,47.7569,47.6996,47.7487,208458.0
2018-01-23 10:20:00,58.35,58.44,58.34,58.34,261063.0,47.7487,47.8223,47.7405,47.7405,261063.0
2018-01-23 10:30:00,58.34,58.34,58.28,58.32,186844.0,47.7405,47.7405,47.6914,47.7241,186844.0
2018-01-23 10:40:00,58.32,58.32,58.28,58.31,80170.0,47.7241,47.7241,47.6914,47.7159,80170.0
2018-01-23 10:50:00,58.31,58.36,58.28,58.35,133372.0,47.7159,47.7569,47.6914,47.7487,133372.0
2018-01-23 11:00:00,58.35,58.37,58.31,58.32,188337.0,47.7487,47.765,47.7159,47.7241,188337.0
2018-01-23 11:10:00,58.32,58.33,58.28,58.3,118718.0,47.7241,47.7323,47.6914,47.7078,118718.0
2018-01-23 11:20:00,58.3,58.32,58.27,58.29,114389.0,47.7078,47.7241,47.6832,47.6996,114389.0
2018-01-23 11:30:00,58.29,58.29,58.21,58.22,110421.0,47.6996,47.6996,47.6341,47.6423,110421.0
2018-01-23 11:40:00,58.22,58.25,58.19,58.22,197044.0,47.6423,47.6668,47.6177,47.6423,197044.0
2018-01-23 11:50:00,58.21,58.25,58.19,58.24,72132.0,47.6341,47.6668,47.6177,47.6587,72132.0
2018-01-23 12:00:00,58.24,58.24,58.2,58.2,354039.0,47.6587,47.6587,47.6259,47.6259,354039.0
2018-01-23 12:10:00,58.21,58.24,58.19,58.24,64086.0,47.6341,47.6587,47.6177,47.6587,64086.0
2018-01-23 12:20:00,58.24,58.28,58.24,58.26,71065.0,47.6587,47.6914,47.6587,47.675,71065.0
2018-01-23 12:30:00,58.26,58.27,58.23,58.23,29197.0,47.675,47.6832,47.6505,47.6505,29197.0
2018-01-23 12:40:00,58.24,58.25,58.23,58.25,61588.0,47.6587,47.6668,47.6505,47.6668,61588.0
2018-01-23 12:50:00,58.24,58.29,58.22,58.29,63397.0,47.6587,47.6996,47.6423,47.6996,63397.0
2018-01-23 13:00:00,58.28,58.3,58.25,58.26,197703.0,47.6914,47.7078,47.6668,47.675,197703.0
2018-01-23 13:10:00,58.26,58.26,58.22,58.22,49506.0,47.675,47.675,47.6423,47.6423,49506.0
2018-01-23 13:20:00,58.23,58.25,58.2,58.23,67075.0,47.6505,47.6668,47.6259,47.6505,67075.0
2018-01-23 13:30:00,58.23,58.25,58.22,58.23,79409.0,47.6505,47.6668,47.6423,47.6505,79409.0
2018-01-23 13:40:00,58.24,58.32,58.22,58.3,154594.0,47.6587,47.7241,47.6423,47.7078,154594.0
2018-01-23 13:50:00,58.31,58.38,58.31,58.35,224167.0,47.7159,47.7732,47.7159,47.7487,224167.0
2018-01-23 14:00:00,58.36,58.36,58.31,58.32,154268.0,47.7569,47.7569,47.7159,47.7241,154268.0
2018-01-23 14:10:00,58.33,58.34,58.29,58.31,145604.0,47.7323,47.7405,47.6996,47.7159,145604.0
2018-01-23 14:20:00,58.31,58.32,58.28,58.31,190774.0,47.7159,47.7241,47.6914,47.7159,190774.0
2018-01-23 14:30:00,58.31,58.31,58.29,58.3,77195.0,47.7159,47.7159,47.6996,47.7078,77195.0
2018-01-23 14:40:00,58.3,58.34,58.29,58.33,100949.0,47.7078,47.7405,47.6996,47.7323,100949.0
2018-01-23 14:50:00,58.33,58.34,58.3,58.32,165528.0,47.7323,47.7405,47.7078,47.7241,165528.0
2018-01-23 15:00:00,58.33,58.34,58.31,58.32,160777.0,47.7323,47.7405,47.7159,47.7241,160777.0
2018-01-23 15:10:00,58.32,58.33,58.27,58.28,143038.0,47.7241,47.7323,47.6832,47.6914,143038.0
2018-01-23 15:20:00,58.28,58.31,58.27,58.31,157274.0,47.6914,47.7159,47.6832,47.7159,157274.0
2018-01-23 15:30:00,58.31,58.33,58.3,58.32,131828.0,47.7159,47.7323,47.7078,47.7241,131828.0
2018-01-23 15:40:00,58.32,58.32,58.28,58.32,175770.0,47.7241,47.7241,47.6914,47.7241,175770.0
2018-01-23 15:50:00,58.32,58.32,58.27,58.31,896321.0,47.7241,47.7241,47.6832,47.7159,896321.0
2018-01-24 09:30:00,58.43,58.45,58.3,58.36,502426.0,47.8141,47.8305,47.7078,47.7569,502426.0
2018-01-24 09:40:00,58.36,58.41,58.3,58.39,1025390.0,47.7569,47.7978,47.7078,47.7814,1025390.0
2018-01-24 09:50:00,58.4,58.44,58.4,58.4,365839.0,47.7896,47.8223,47.7896,47.7896,365839.0
2018-01-24 10:00:00,58.4,58.46,58.38,58.41,517226.0,47.7896,47.8387,47.7732,47.7978,517226.0
2018-01-24 10:10:00,58.41,58.43,58.37,58.4,265778.0,47.7978,47.8141,47.765,47.7896,265778.0
2018-01-24 10:20:00,58.4,58.42,58.34,58.34,231429.0,47.7896,47.806,47.7405,47.7405,231429.0
2018-01-24 10:30:00,58.34,58.41,58.34,58.4,257145.0,47.7405,47.7978,47.7405,47.7896,257145.0
2018-01-24 10:40:00,58.4,58.43,58.38,58.42,256887.0,47.7896,47.8141,47.7732,47.806,256887.0
2018-01-24 10:50:00,58.43,58.43,58.35,58.37,328687.0,47.8141,47.8141,47.7487,47.765,328687.0
2018-01-24 11:00:00,58.37,58.4,58.36,58.37,178298.0,47.765,47.7896,47.7569,47.765,178298.0
2018-01-24 11:10:00,58.37,58.37,58.25,58.28,584315.0,47.765,47.765,47.6668,47.6914,584315.0
2018-01-24 11:20:00,58.28,58.31,58.26,58.27,139381.0,47.6914,47.7159,47.675,47.6832,139381.0
2018-01-24 11:30:00,58.26,58.34,58.22,58.28,750582.0,47.675,47.7405,47.6423,47.6914,750582.0
2018-01-24 11:40:00,58.28,58.3,58.25,58.28,211123.0,47.6914,47.7078,47.6668,47.6914,211123.0
2018-01-24 11:50:00,58.29,58.34,58.27,58.3,255571.0,47.6996,47.7405,47.6832,47.7078,255571.0
2018-01-24 12:00:00,58.3,58.31,58.22,58.24,134887.0,47.7078,47.7159,47.6423,47.6587,134887.0
2018-01-24 12:10:00,58.24,58.27,58.21,58.24,92988.0,47.6587,47.6832,47.6341,47.6587,92988.0
2018-01-24 12:20:00,58.25,58.26,58.17,58.21,128016.0,47.6668,47.675,47.6014,47.6341,128016.0
2018-01-24 12:30:00,58.21,58.22,58.16,58.17,92060.0,47.6341,47.6423,47.5932,47.6014,92060.0
2018-01-24 12:40:00,58.17,58.24,58.15,58.24,113271.0,47.6014,47.6587,47.585,47.6587,113271.0
2018-01-24 12:50:00,58.23,58.26,58.19,58.19,431992.0,47.6505,47.675,47.6177,47.6177,431992.0
2018-01-24 13:00:00,58.2,58.22,58.13,58.14,75142.0,47.6259,47.6423,47.5686,47.5768,75142.0
2018-01-24 13:10:00,58.14,58.19,58.12,58.18,171985.0,47.5768,47.6177,47.5605,47.6096,171985.0
2018-01-24 13:20:00,58.18,58.28,58.17,58.26,138749.0,47.6096,47.6914,47.6014,47.675,138749.0
2018-01-24 13:30:00,58.26,58.32,58.23,58.27,290408.0,47.675,47.7241,47.6505,47.6832,290408.0
2018-01-24 13:40:00,58.27,58.33,58.26,58.31,139305.0,47.6832,47.7323,47.675,47.7159,139305.0
2018-01-24 13:50:00,58.31,58.38,58.3,58.35,157505.0,47.7159,47.7732,47.7078,47.7487,157505.0
2018-01-24 14:00:00,58.35,58.36,58.3,58.31,127298.0,47.7487,47.7569,47.7078,47.7159,127298.0
2018-01-24 14:10:00,58.31,58.41,58.29,58.41,145844.0,47.7159,47.7978,47.6996,47.7978,145844.0
2018-01-24 14:20:00,58.4,58.41,58.34,58.4,165700.0,47.7896,47.7978,47.7405,47.7896,165700.0
2018-01-24 14:30:00,58.4,58.4,58.35,58.37,204843.0,47.7896,47.7896,47.7487,47.765,204843.0
2018-01-24 14:40:00,58.37,58.43,58.36,58.41,230136.0,47.765,47.8141,47.7569,47.7978,230136.0
2018-01-24 14:50:00,58.41,58.44,58.39,58.43,151691.0,47.7978,47.8223,47.7814,47.8141,151691.0
2018-01-24 15:00:00,58.43,58.44,58.39,58.41,169999.0,47.8141,47.8223,47.7814,47.7978,169999.0
2018-01-24 15:10:00,58.41,58.45,58.4,58.41,394623.0,47.7978,47.8305,47.7896,47.7978,394623.0
2018-01-24 15:20:00,58.41,58.42,58.38,58.42,230756.0,47.7978,47.806,47.7732,47.806,230756.0
2018-01-24 15:30:00,58.41,58.42,58.37,58.39,317587.0,47.7978,47.806,47.765,47.7814,317587.0
2018-01-24 15:40:00,58.39,58.47,58.36,58.44,344419.0,47.7814,47.8469,47.7569,47.8223,344419.0
2018-01-24 15:50:00,58.44,58.44,58.35,58.36,2528830.0,47.8223,47.8223,47.7487,47.7569,2528830.0
2018-01-25 09:30:00,58.5,58.55,58.39,58.46,664820.0,47.8714,47.9123,47.7814,47.8387,664820.0
2018-01-25 09:40:00,58.46,58.52,58.42,58.48,310943.0,47.8387,47.8878,47.806,47.8551,310943.0
2018-01-25 09:50:00,58.48,58.55,58.46,58.52,246981.0,47.8551,47.9123,47.8387,47.8878,246981.0
2018-01-25 10:00:00,58.51,58.67,58.5,58.55,375862.0,47.8796,48.0105,47.8714,47.9123,375862.0
2018-01-25 10:10:00,58.55,58.58,58.51,58.56,207366.0,47.9123,47.9369,47.8796,47.9205,207366.0
2018-01-25 10:20:00,58.56,58.58,58.54,58.57,257354.0,47.9205,47.9369,47.9042,47.9287,257354.0
2018-01-25 10:30:00,58.57,58.62,58.55,58.6,142623.0,47.9287,47.9696,47.9123,47.9533,142623.0
2018-01-25 10:40:00,58.6,58.63,58.57,58.62,112399.0,47.9533,47.9778,47.9287,47.9696,112399.0
2018-01-25 10:50:00,58.62,58.65,58.61,58.65,118971.0,47.9696,47.9942,47.9614,47.9942,118971.0
2018-01-25 11:00:00,58.65,58.65,58.62,58.64,81021.0,47.9942,47.9942,47.9696,47.986,81021.0
2018-01-25 11:10:00,58.64,58.71,58.63,58.67,119774.0,47.986,48.0433,47.9778,48.0105,119774.0
2018-01-25 11:20:00,58.67,58.69,58.65,58.68,150420.0,48.0105,48.0269,47.9942,48.0187,150420.0
2018-01-25 11:30:00,58.69,58.74,58.66,58.71,129653.0,48.0269,48.0678,48.0024,48.0433,129653.0
2018-01-25 11:40:00,58.71,58.72,58.4,58.51,613553.0,48.0433,48.0515,47.7896,47.8796,613553.0
2018-01-25 11:50:00,58.5,58.58,58.13,58.25,1261888.0,47.8714,47.9369,47.5686,47.6668,1261888.0
2018-01-25 12:00:00,58.24,58.49,58.23,58.48,803395.0,47.6587,47.8632,47.6505,47.8551,803395.0
2018-01-25 12:10:00,58.49,58.65,58.48,58.62,310665.0,47.8632,47.9942,47.8551,47.9696,310665.0
2018-01-25 12:20:00,58.61,58.62,58.54,58.57,769623.0,47.9614,47.9696,47.9042,47.9287,769623.0
2018-01-25 12:30:00,58.57,58.62,58.57,58.59,269815.0,47.9287,47.9696,47.9287,47.9451,269815.0
2018-01-25 12:40:00,58.59,58.6,58.51,58.56,162093.0,47.9451,47.9533,47.8796,47.9205,162093.0
2018-01-25 12:50:00,58.56,58.57,58.49,58.51,95296.0,47.9205,47.9287,47.8632,47.8796,95296.0
2018-01-25 13:00:00,58.51,58.51,58.44,58.46,185171.0,47.8796,47.8796,47.8223,47.8387,185171.0
2018-01-25 13:10:00,58.47,58.5,58.46,58.48,97908.0,47.8469,47.8714,47.8387,47.8551,97908.0
2018-01-25 13:20:00,58.47,58.47,58.4,58.42,67122.0,47.8469,47.8469,47.7896,47.806,67122.0
2018-01-25 13:30:00,58.42,58.42,58.39,58.42,69191.0,47.806,47.806,47.7814,47.806,69191.0
2018-01-25 13:40:00,58.41,58.48,58.41,58.46,74131.0,47.7978,47.8551,47.7978,47.8387,74131.0
2018-01-25 13:50:00,58.47,58.48,58.44,58.45,101381.0,47.8469,47.8551,47.8223,47.8305,101381.0
2018-01-25 14:00:00,58.45,58.48,58.42,58.43,96033.0,47.8305,47.8551,47.806,47.8141,96033.0
2018-01-25 14:10:00,58.43,58.43,58.32,58.37,494414.0,47.8141,47.8141,47.7241,47.765,494414.0
2018-01-25 14:20:00,58.37,58.38,58.33,58.35,103119.0,47.765,47.7732,47.7323,47.7487,103119.0
2018-01-25 14:30:00,58.36,58.37,58.29,58.31,98037.0,47.7569,47.765,47.6996,47.7159,98037.0
2018-01-25 14:40:00,58.3,58.36,58.29,58.35,172777.0,47.7078,47.7569,47.6996,47.7487,172777.0
2018-01-25 14:50:00,58.36,58.37,58.29,58.3,211344.0,47.7569,47.765,47.6996,47.7078,211344.0
2018-01-25 15:00:00,58.31,58.35,58.28,58.33,202358.0,47.7159,47.7487,47.6914,47.7323,202358.0
2018-01-25 15:10:00,58.33,58.38,58.27,58.36,214408.0,47.7323,47.7732,47.6832,47.7569,214408.0
2018-01-25 15:20:00,58.37,58.42,58.36,58.41,259675.0,47.765,47.806,47.7569,47.7978,259675.0
2018-01-25 15:30:00,58.41,58.42,58.37,58.38,211751.0,47.7978,47.806,47.765,47.7732,211751.0
2018-01-25 15:40:00,58.38,58.43,58.37,58.39,493551.0,47.7732,47.8141,47.765,47.7814,493551.0
2018-01-25 15:50:00,58.38,58.42,58.38,58.42,570182.0,47.7732,47.806,47.7732,47.806,570182.0
2018-01-26 09:30:00,58.32,58.36,58.24,58.31,309062.0,47.7241,47.7569,47.6587,47.7159,309062.0
2018-01-26 09:40:00,58.31,58.39,58.29,58.32,177335.0,47.7159,47.7814,47.6996,47.7241,177335.0
2018-01-26 09:50:00,58.33,58.34,58.27,58.28,151620.0,47.7323,47.7405,47.6832,47.6914,151620.0
2018-01-26 10:00:00,58.27,58.3,58.26,58.3,213185.0,47.6832,47.7078,47.675,47.7078,213185.0
2018-01-26 10:10:00,58.29,58.31,58.25,58.3,191683.0,47.6996,47.7159,47.6668,47.7078,191683.0
2018-01-26 10:20:00,58.31,58.35,58.28,58.35,72204.0,47.7159,47.7487,47.6914,47.7487,72204.0
2018-01-26 10:30:00,58.35,58.41,58.34,58.38,217569.0,47.7487,47.7978,47.7405,47.7732,217569.0
2018-01-26 10:40:00,58.38,58.45,58.38,58.43,142843.0,47.7732,47.8305,47.7732,47.8141,142843.0
2018-01-26 10:50:00,58.43,58.47,58.41,58.41,163284.0,47.8141,47.8469,47.7978,47.7978,163284.0
2018-01-26 11:00:00,58.42,58.48,58.4,58.47,150750.0,47.806,47.8551,47.7896,47.8469,150750.0
2018-01-26 11:10:00,58.47,58.48,58.42,58.45,241640.0,47.8469,47.8551,47.806,47.8305,241640.0
2018-01-26 11:20:00,58.45,58.46,58.39,58.43,107683.0,47.8305,47.8387,47.7814,47.8141,107683.0
2018-01-26 11:30:00,58.43,58.45,58.4,58.42,84495.0,47.8141,47.8305,47.7896,47.806,84495.0
2018-01-26 11:40:00,58.42,58.45,58.41,58.41,77530.0,47.806,47.8305,47.7978,47.7978,77530.0
2018-01-26 11:50:00,58.42,58.42,58.37,58.4,118004.0,47.806,47.806,47.765,47.7896,118004.0
2018-01-26 12:00:00,58.41,58.41,58.35,58.37,130782.0,47.7978,47.7978,47.7487,47.765,130782.0
2018-01-26 12:10:00,58.38,58.38,58.35,58.38,71676.0,47.7732,47.7732,47.7487,47.7732,71676.0
2018-01-26 12:20:00,58.38,58.4,58.36,58.37,118486.0,47.7732,47.7896,47.7569,47.765,118486.0
2018-01-26 12:30:00,58.37,58.38,58.35,58.38,103645.0,47.765,47.7732,47.7487,47.7732,103645.0
2018-01-26 12:40:00,58.38,58.43,58.36,58.42,125360.0,47.7732,47.8141,47.7569,47.806,125360.0
2018-01-26 12:50:00,58.42,58.46,58.42,58.44,75446.0,47.806,47.8387,47.806,47.8223,75446.0
2018-01-26 13:00:00,58.45,58.46,58.43,58.45,58044.0,47.8305,47.8387,47.8141,47.8305,58044.0
2018-01-26 13:10:00,58.45,58.46,58.44,58.44,40970.0,47.8305,47.8387,47.8223,47.8223,40970.0
2018-01-26 13:20:00,58.45,58.51,58.44,58.48,109156.0,47.8305,47.8796,47.8223,47.8551,109156.0
2018-01-26 13:30:00,58.48,58.5,58.46,58.49,63998.0,47.8551,47.8714,47.8387,47.8632,63998.0
2018-01-26 13:40:00,58.48,58.52,58.48,58.51,72004.0,47.8551,47.8878,47.8551,47.8796,72004.0
2018-01-26 13:50:00,58.51,58.52,58.49,58.49,67208.0,47.8796,47.8878,47.8632,47.8632,67208.0
2018-01-26 14:00:00,58.49,58.5,58.44,58.48,116488.0,47.8632,47.8714,47.8223,47.8551,116488.0
2018-01-26 14:10:00,58.48,58.51,58.45,58.48,78704.0,47.8551,47.8796,47.8305,47.8551,78704.0
2018-01-26 14:20:00,58.48,58.5,58.45,58.46,101460.0,47.8551,47.8714,47.8305,47.8387,101460.0
2018-01-26 14:30:00,58.47,58.48,58.45,58.48,92262.0,47.8469,47.8551,47.8305,47.8551,92262.0
2018-01-26 14:40:00,58.48,58.52,58.47,58.52,157981.0,47.8551,47.8878,47.8469,47.8878,157981.0
2018-01-26 14:50:00,58.52,58.52,58.49,58.5,114610.0,47.8878,47.8878,47.8632,47.8714,114610.0
2018-01-26 15:00:00,58.5,58.55,58.48,58.54,158910.0,47.8714,47.9123,47.8551,47.9042,158910.0
2018-01-26 15:10:00,58.53,58.57,58.53,58.57,134078.0,47.896,47.9287,47.896,47.9287,134078.0
2018-01-26 15:20:00,58.57,58.6,58.55,58.58,140172.0,47.9287,47.9533,47.9123,47.9369,140172.0
2018-01-26 15:30:00,58.58,58.67,58.56,58.67,236809.0,47.9369,48.0105,47.9205,48.0105,236809.0
2018-01-26 15:40:00,58.67,58.71,58.64,58.66,425948.0,48.0105,48.0433,47.986,48.0024,425948.0
2018-01-26 15:50:00,58.66,58.73,58.64,58.72,697115.0,48.0024,48.0596,47.986,48.0515,697115.0
2018-01-29 09:30:00,58.81,58.95,58.63,58.65,1235050.0,48.1251,48.2397,47.9778,47.9942,1235050.0
2018-01-29 09:40:00,58.66,58.77,58.63,58.72,518940.0,48.0024,48.0924,47.9778,48.0515,518940.0
2018-01-29 09:50:00,58.72,58.73,58.65,58.68,295479.0,48.0515,48.0596,47.9942,48.0187,295479.0
2018-01-29 10:00:00,58.68,58.71,58.58,58.62,435782.0,48.0187,48.0433,47.9369,47.9696,435782.0
2018-01-29 10:10:00,58.61,58.65,58.5,58.52,264823.0,47.9614,47.9942,47.8714,47.8878,264823.0
2018-01-29 10:20:00,58.5,58.54,58.48,58.5,437293.0,47.8714,47.9042,47.8551,47.8714,437293.0
2018-01-29 10:30:00,58.51,58.51,58.44,58.48,184939.0,47.8796,47.8796,47.8223,47.8551,184939.0
2018-01-29 10:40:00,58.48,58.52,58.47,58.5,396060.0,47.8551,47.8878,47.8469,47.8714,396060.0
2018-01-29 10:50:00,58.5,58.56,58.48,58.52,100101.0,47.8714,47.9205,47.8551,47.8878,100101.0
2018-01-29 11:00:00,58.52,58.53,58.45,58.51,209205.0,47.8878,47.896,47.8305,47.8796,209205.0
2018-01-29 11:10:00,58.51,58.54,58.48,58.5,198115.0,47.8796,47.9042,47.8551,47.8714,198115.0
2018-01-29 11:20:00,58.5,58.53,58.46,58.53,268540.0,47.8714,47.896,47.8387,47.896,268540.0
2018-01-29 11:30:00,58.53,58.6,58.51,58.57,144347.0,47.896,47.9533,47.8796,47.9287,144347.0
2018-01-29 11:40:00,58.56,58.67,58.52,58.64,171762.0,47.9205,48.0105,47.8878,47.986,171762.0
2018-01-29 11:50:00,58.63,58.68,58.62,58.63,88700.0,47.9778,48.0187,47.9696,47.9778,88700.0
2018-01-29 12:00:00,58.63,58.65,58.59,58.61,86521.0,47.9778,47.9942,47.9451,47.9614,86521.0
2018-01-29 12:10:00,58.61,58.67,58.61,58.66,86380.0,47.9614,48.0105,47.9614,48.0024,86380.0
2018-01-29 12:20:00,58.65,58.68,58.63,58.66,117514.0,47.9942,48.0187,47.9778,48.0024,117514.0
2018-01-29 12:30:00,58.66,58.67,58.6,58.61,42240.0,48.0024,48.0105,47.9533,47.9614,42240.0
2018-01-29 12:40:00,58.6,58.64,58.59,58.62,67265.0,47.9533,47.986,47.9451,47.9696,67265.0
2018-01-29 12:50:00,58.61,58.78,58.61,58.78,78278.0,47.9614,48.1005,47.9614,48.1005,78278.0
2018-01-29 13:00:00,58.78,58.79,58.74,58.74,62254.0,48.1005,48.1087,48.0678,48.0678,62254.0
2018-01-29 13:10:00,58.75,58.78,58.72,58.76,103064.0,48.076,48.1005,48.0515,48.0842,103064.0
2018-01-29 13:20:00,58.75,58.76,58.72,58.75,86600.0,48.076,48.0842,48.0515,48.076,86600.0
2018-01-29 13:30:00,58.75,58.76,58.72,58.75,241463.0,48.076,48.0842,48.0515,48.076,241463.0
2018-01-29 13:40:00,58.75,58.75,58.7,58.72,178716.0,48.076,48.076,48.0351,48.0515,178716.0
2018-01-29 13:50:00,58.72,58.76,58.72,58.73,67680.0,48.0515,48.0842,48.0515,48.0596,67680.0
2018-01-29 14:00:00,58.73,58.76,58.69,58.73,185892.0,48.0596,48.0842,48.0269,48.0596,185892.0
2018-01-29 14:10:00,58.73,58.74,58.69,58.71,115845.0,48.0596,48.0678,48.0269,48.0433,115845.0
2018-01-29 14:20:00,58.71,58.73,58.66,58.67,55740.0,48.0433,48.0596,48.0024,48.0105,55740.0
2018-01-29 14:30:00,58.67,58.69,58.64,58.65,82847.0,48.0105,48.0269,47.986,47.9942,82847.0
2018-01-29 14:40:00,58.65,58.66,58.63,58.65,159615.0,47.9942,48.0024,47.9778,47.9942,159615.0
2018-01-29 14:50:00,58.65,58.69,58.64,58.67,118704.0,47.9942,48.0269,47.986,48.0105,118704.0
2018-01-29 15:00:00,58.67,58.68,58.64,58.66,118714.0,48.0105,48.0187,47.986,48.0024,118714.0
2018-01-29 15:10:00,58.66,58.68,58.62,58.64,648195.0,48.0024,48.0187,47.9696,47.986,648195.0
2018-01-29 15:20:00,58.64,58.64,58.58,58.59,292279.0,47.986,47.986,47.9369,47.9451,292279.0
2018-01-29 15:30:00,58.59,58.61,58.55,58.55,282233.0,47.9451,47.9614,47.9123,47.9123,282233.0
2018-01-29 15:40:00,58.55,58.57,58.48,58.5,512857.0,47.9123,47.9287,47.8551,47.8714,512857.0
2018-01-29 15:50:00,58.5,58.58,58.46,58.47,1617609.0,47.8714,47.9369,47.8387,47.8469,1617609.0
2018-01-30 09:30:00,58.08,58.58,58.06,58.38,632266.0,47.5277,47.9369,47.5114,47.7732,632266.0
2018-01-30 09:40:00,58.37,58.38,58.21,58.24,561872.0,47.765,47.7732,47.6341,47.6587,561872.0
2018-01-30 09:50:00,58.23,58.24,58.0,58.01,438346.0,47.6505,47.6587,47.4623,47.4704,438346.0
2018-01-30 10:00:00,58.02,58.09,57.95,58.0,592190.0,47.4786,47.5359,47.4213,47.4623,592190.0
2018-01-30 10:10:00,58.01,58.07,57.98,57.98,297978.0,47.4704,47.5195,47.4459,47.4459,297978.0
2018-01-30 10:20:00,57.98,58.17,57.94,58.16,228444.0,47.4459,47.6014,47.4132,47.5932,228444.0
2018-01-30 10:30:00,58.16,58.19,58.13,58.18,397004.0,47.5932,47.6177,47.5686,47.6096,397004.0
2018-01-30 10:40:00,58.17,58.18,58.12,58.15,151354.0,47.6014,47.6096,47.5605,47.585,151354.0
2018-01-30 10:50:00,58.15,58.27,58.13,58.25,219133.0,47.585,47.6832,47.5686,47.6668,219133.0
2018-01-30 11:00:00,58.25,58.29,58.14,58.18,550274.0,47.6668,47.6996,47.5768,47.6096,550274.0
2018-01-30 11:10:00,58.18,58.21,58.13,58.2,284911.0,47.6096,47.6341,47.5686,47.6259,284911.0
2018-01-30 11:20:00,58.2,58.22,58.12,58.12,177798.0,47.6259,47.6423,47.5605,47.5605,177798.0
2018-01-30 11:30:00,58.13,58.23,58.11,58.19,209891.0,47.5686,47.6505,47.5523,47.6177,209891.0
2018-01-30 11:40:00,58.19,58.31,58.19,58.22,355612.0,47.6177,47.7159,47.6177,47.6423,355612.0
2018-01-30 11:50:00,58.21,58.23,58.14,58.15,177492.0,47.6341,47.6505,47.5768,47.585,177492.0
2018-01-30 12:00:00,58.16,58.19,58.15,58.18,110298.0,47.5932,47.6177,47.585,47.6096,110298.0
2018-01-30 12:10:00,58.17,58.19,58.12,58.17,132153.0,47.6014,47.6177,47.5605,47.6014,132153.0
2018-01-30 12:20:00,58.18,58.2,58.13,58.13,104201.0,47.6096,47.6259,47.5686,47.5686,104201.0
2018-01-30 12:30:00,58.13,58.16,58.11,58.11,140443.0,47.5686,47.5932,47.5523,47.5523,140443.0
2018-01-30 12:40:00,58.11,58.17,58.11,58.15,118969.0,47.5523,47.6014,47.5523,47.585,118969.0
2018-01-30 12:50:00,58.15,58.18,58.13,58.16,236202.0,47.585,47.6096,47.5686,47.5932,236202.0
2018-01-30 13:00:00,58.15,58.17,58.08,58.11,225900.0,47.585,47.6014,47.5277,47.5523,225900.0
2018-01-30 13:10:00,58.1,58.15,58.07,58.09,191843.0,47.5441,47.585,47.5195,47.5359,191843.0
2018-01-30 13:20:00,58.09,58.11,58.06,58.07,202318.0,47.5359,47.5523,47.5114,47.5195,202318.0
2018-01-30 13:30:00,58.07,58.13,58.07,58.12,136867.0,47.5195,47.5686,47.5195,47.5605,136867.0
2018-01-30 13:40:00,58.13,58.18,58.13,58.18,113044.0,47.5686,47.6096,47.5686,47.6096,113044.0
2018-01-30 13:50:00,58.18,58.2,58.15,58.17,249577.0,47.6096,47.6259,47.585,47.6014,249577.0
2018-01-30 14:00:00,58.17,58.21,58.17,58.19,155015.0,47.6014,47.6341,47.6014,47.6177,155015.0
2018-01-30 14:10:00,58.19,58.26,58.17,58.19,146441.0,47.6177,47.675,47.6014,47.6177,146441.0
2018-01-30 14:20:00,58.19,58.21,58.16,58.17,153445.0,47.6177,47.6341,47.5932,47.6014,153445.0
2018-01-30 14:30:00,58.18,58.18,58.09,58.11,141144.0,47.6096,47.6096,47.5359,47.5523,141144.0
2018-01-30 14:40:00,58.12,58.13,58.07,58.08,158809.0,47.5605,47.5686,47.5195,47.5277,158809.0
2018-01-30 14:50:00,58.08,58.1,58.04,58.06,211448.0,47.5277,47.5441,47.495,47.5114,211448.0
2018-01-30 15:00:00,58.06,58.1,58.04,58.1,98603.0,47.5114,47.5441,47.495,47.5441,98603.0
2018-01-30 15:10:00,58.1,58.17,58.1,58.15,175123.0,47.5441,47.6014,47.5441,47.585,175123.0
2018-01-30 15:20:00,58.14,58.2,58.13,58.2,159778.0,47.5768,47.6259,47.5686,47.6259,159778.0
2018-01-30 15:30:00,58.19,58.24,58.17,58.2,330446.0,47.6177,47.6587,47.6014,47.6259,330446.0
2018-01-30 15:40:00,58.2,58.22,58.17,58.19,414654.0,47.6259,47.6423,47.6014,47.6177,414654.0
2018-01-30 15:50:00,58.18,58.19,58.06,58.07,1021555.0,47.6096,47.6177,47.5114,47.5195,1021555.0
2018-01-31 09:30:00,58.14,58.21,58.09,58.17,397761.0,47.5768,47.6341,47.5359,47.6014,397761.0
2018-01-31 09:40:00,58.17,58.24,58.13,58.24,360712.0,47.6014,47.6587,47.5686,47.6587,360712.0
2018-01-31 09:50:00,58.24,58.29,58.22,58.27,310027.0,47.6587,47.6996,47.6423,47.6832,310027.0
2018-01-31 10:00:00,58.27,58.28,58.23,58.23,167252.0,47.6832,47.6914,47.6505,47.6505,167252.0
2018-01-31 10:10:00,58.24,58.25,58.21,58.22,114970.0,47.6587,47.6668,47.6341,47.6423,114970.0
2018-01-31 10:20:00,58.21,58.22,58.14,58.15,102063.0,47.6341,47.6423,47.5768,47.585,102063.0
2018-01-31 10:30:00,58.15,58.16,58.07,58.08,246897.0,47.585,47.5932,47.5195,47.5277,246897.0
2018-01-31 10:40:00,58.08,58.09,58.02,58.05,165408.0,47.5277,47.5359,47.4786,47.5032,165408.0
2018-01-31 10:50:00,58.05,58.08,58.02,58.06,134869.0,47.5032,47.5277,47.4786,47.5114,134869.0
2018-01-31 11:00:00,58.05,58.08,58.01,58.07,358751.0,47.5032,47.5277,47.4704,47.5195,358751.0
2018-01-31 11:10:00,58.07,58.11,58.03,58.05,221528.0,47.5195,47.5523,47.4868,47.5032,221528.0
2018-01-31 11:20:00,58.04,58.08,58.03,58.04,105114.0,47.495,47.5277,47.4868,47.495,105114.0
2018-01-31 11:30:00,58.03,58.11,58.03,58.06,98402.0,47.4868,47.5523,47.4868,47.5114,98402.0
2018-01-31 11:40:00,58.05,58.08,58.04,58.07,105916.0,47.5032,47.5277,47.495,47.5195,105916.0
2018-01-31 11:50:00,58.07,58.11,58.06,58.08,78699.0,47.5195,47.5523,47.5114,47.5277,78699.0
2018-01-31 12:00:00,58.08,58.1,58.05,58.06,70005.0,47.5277,47.5441,47.5032,47.5114,70005.0
2018-01-31 12:10:00,58.07,58.07,58.03,58.05,50163.0,47.5195,47.5195,47.4868,47.5032,50163.0
2018-01-31 12:20:00,58.05,58.1,58.04,58.05,165279.0,47.5032,47.5441,47.495,47.5032,165279.0
2018-01-31 12:30:00,58.05,58.08,58.05,58.07,115990.0,47.5032,47.5277,47.5032,47.5195,115990.0
2018-01-31 12:40:00,58.06,58.07,58.02,58.05,84806.0,47.5114,47.5195,47.4786,47.5032,84806.0
2018-01-31 12:50:00,58.04,58.05,58.02,58.04,43618.0,47.495,47.5032,47.4786,47.495,43618.0
2018-01-31 13:00:00,58.04,58.07,58.0,58.02,135492.0,47.495,47.5195,47.4623,47.4786,135492.0
2018-01-31 13:10:00,58.02,58.06,58.01,58.04,49571.0,47.4786,47.5114,47.4704,47.495,49571.0
2018-01-31 13:20:00,58.05,58.06,58.03,58.04,74102.0,47.5032,47.5114,47.4868,47.495,74102.0
2018-01-31 13:30:00,58.04,58.06,58.01,58.02,64798.0,47.495,47.5114,47.4704,47.4786,64798.0
2018-01-31 13:40:00,58.02,58.03,57.98,58.0,87597.0,47.4786,47.4868,47.4459,47.4623,87597.0
2018-01-31 13:50:00,58.01,58.01,57.95,57.99,160395.0,47.4704,47.4704,47.4213,47.4541,160395.0
2018-01-31 14:00:00,57.99,58.1,57.95,57.99,257880.0,47.4541,47.5441,47.4213,47.4541,257880.0
2018-01-31 14:10:00,57.99,58.01,57.89,57.9,180868.0,47.4541,47.4704,47.3722,47.3804,180868.0
2018-01-31 14:20:00,57.9,57.91,57.77,57.8,384837.0,47.3804,47.3886,47.2741,47.2986,384837.0
2018-01-31 14:30:00,57.8,57.82,57.7,57.72,1745651.0,47.2986,47.315,47.2168,47.2331,1745651.0
2018-01-31 14:40:00,57.72,57.74,57.6,57.63,347503.0,47.2331,47.2495,47.1349,47.1595,347503.0
2018-01-31 14:50:00,57.63,57.74,57.58,57.73,689024.0,47.1595,47.2495,47.1186,47.2413,689024.0
2018-01-31 15:00:00,57.73,57.77,57.67,57.71,480462.0,47.2413,47.2741,47.1922,47.225,480462.0
2018-01-31 15:10:00,57.71,57.77,57.68,57.76,264499.0,47.225,47.2741,47.2004,47.2659,264499.0
2018-01-31 15:20:00,57.75,57.85,57.74,57.82,551214.0,47.2577,47.3395,47.2495,47.315,551214.0
2018-01-31 15:30:00,57.82,57.9,57.81,57.86,505685.0,47.315,47.3804,47.3068,47.3477,505685.0
2018-01-31 15:40:00,57.87,57.98,57.87,57.9,676407.0,47.3559,47.4459,47.3559,47.3804,676407.0
2018-01-31 15:50:00,57.9,57.92,57.82,57.83,2294937.0,47.3804,47.3968,47.315,47.3232,2294937.0
2018-02-01 09:30:00,57.6,57.72,57.45,57.48,769468.0,47.1349,47.2331,47.0122,47.0367,769468.0
2018-02-01 09:40:00,57.49,57.57,57.43,57.47,684791.0,47.0449,47.1104,46.9958,47.0286,684791.0
2018-02-01 09:50:00,57.47,57.6,57.42,57.54,757568.0,47.0286,47.1349,46.9876,47.0858,757568.0
2018-02-01 10:00:00,57.54,57.58,57.44,57.45,359012.0,47.0858,47.1186,47.004,47.0122,359012.0
2018-02-01 10:10:00,57.45,57.52,57.43,57.48,325554.0,47.0122,47.0695,46.9958,47.0367,325554.0
2018-02-01 10:20:00,57.48,57.55,57.46,57.5,139049.0,47.0367,47.094,47.0204,47.0531,139049.0
2018-02-01 10:30:00,57.51,57.56,57.47,57.54,148770.0,47.0613,47.1022,47.0286,47.0858,148770.0
2018-02-01 10:40:00,57.54,57.57,57.51,57.54,289481.0,47.0858,47.1104,47.0613,47.0858,289481.0
2018-02-01 10:50:00,57.54,57.57,57.48,57.51,262693.0,47.0858,47.1104,47.0367,47.0613,262693.0
2018-02-01 11:00:00,57.51,57.64,57.5,57.62,186743.0,47.0613,47.1677,47.0531,47.1513,186743.0
2018-02-01 11:10:00,57.62,57.68,57.6,57.67,258321.0,47.1513,47.2004,47.1349,47.1922,258321.0
2018-02-01 11:20:00,57.67,57.68,57.63,57.67,138614.0,47.1922,47.2004,47.1595,47.1922,138614.0
2018-02-01 11:30:00,57.67,57.79,57.66,57.77,225426.0,47.1922,47.2904,47.184,47.2741,225426.0
2018-02-01 11:40:00,57.76,57.86,57.75,57.86,157242.0,47.2659,47.3477,47.2577,47.3477,157242.0
2018-02-01 11:50:00,57.86,57.9,57.84,57.85,569741.0,47.3477,47.3804,47.3313,47.3395,569741.0
2018-02-01 12:00:00,57.85,57.86,57.82,57.83,442882.0,47.3395,47.3477,47.315,47.3232,442882.0
2018-02-01 12:10:00,57.83,57.83,57.8,57.82,134272.0,47.3232,47.3232,47.2986,47.315,134272.0
2018-02-01 12:20:00,57.81,57.83,57.78,57.79,553447.0,47.3068,47.3232,47.2822,47.2904,553447.0
2018-02-01 12:30:00,57.79,57.82,57.78,57.8,241961.0,47.2904,47.315,47.2822,47.2986,241961.0
2018-02-01 12:40:00,57.8,57.84,57.79,57.84,182106.0,47.2986,47.3313,47.2904,47.3313,182106.0
2018-02-01 12:50:00,57.83,57.85,57.81,57.84,266236.0,47.3232,47.3395,47.3068,47.3313,266236.0
2018-02-01 13:00:00,57.83,57.85,57.78,57.8,76513.0,47.3232,47.3395,47.2822,47.2986,76513.0
2018-02-01 13:10:00,57.8,57.84,57.79,57.8,98487.0,47.2986,47.3313,47.2904,47.2986,98487.0
2018-02-01 13:20:00,57.8,57.81,57.79,57.81,83702.0,47.2986,47.3068,47.2904,47.3068,83702.0
2018-02-01 13:30:00,57.8,57.81,57.76,57.77,91234.0,47.2986,47.3068,47.2659,47.2741,91234.0
2018-02-01 13:40:00,57.77,57.77,57.71,57.75,287843.0,47.2741,47.2741,47.225,47.2577,287843.0
2018-02-01 13:50:00,57.75,57.76,57.68,57.73,196512.0,47.2577,47.2659,47.2004,47.2413,196512.0
2018-02-01 14:00:00,57.73,57.76,57.69,57.7,519888.0,47.2413,47.2659,47.2086,47.2168,519888.0
2018-02-01 14:10:00,57.7,57.71,57.62,57.64,245492.0,47.2168,47.225,47.1513,47.1677,245492.0
2018-02-01 14:20:00,57.63,57.65,57.54,57.65,388507.0,47.1595,47.1759,47.0858,47.1759,388507.0
2018-02-01 14:30:00,57.65,57.66,57.57,57.61,409149.0,47.1759,47.184,47.1104,47.1431,409149.0
2018-02-01 14:40:00,57.6,57.65,57.57,57.64,270090.0,47.1349,47.1759,47.1104,47.1677,270090.0
2018-02-01 14:50:00,57.64,57.67,57.63,57.66,136741.0,47.1677,47.1922,47.1595,47.184,136741.0
2018-02-01 15:00:00,57.66,57.67,57.6,57.66,334970.0,47.184,47.1922,47.1349,47.184,334970.0
2018-02-01 15:10:00,57.66,57.68,57.6,57.61,216621.0,47.184,47.2004,47.1349,47.1431,216621.0
2018-02-01 15:20:00,57.61,57.61,57.54,57.56,224156.0,47.1431,47.1431,47.0858,47.1022,224156.0
2018-02-01 15:30:00,57.55,57.56,57.46,57.53,529452.0,47.094,47.1022,47.0204,47.0777,529452.0
2018-02-01 15:40:00,57.53,57.55,57.46,57.54,649857.0,47.0777,47.094,47.0204,47.0858,649857.0
2018-02-01 15:50:00,57.55,57.58,57.5,57.56,1122943.0,47.094,47.1186,47.0531,47.1022,1122943.0
2018-02-02 09:30:00,57.29,57.44,57.13,57.15,515171.0,46.8813,47.004,46.7503,46.7667,515171.0
2018-02-02 09:40:00,57.15,57.23,57.13,57.2,333525.0,46.7667,46.8322,46.7503,46.8076,333525.0
2018-02-02 09:50:00,57.21,57.21,57.05,57.08,302967.0,46.8158,46.8158,46.6849,46.7094,302967.0
2018-02-02 10:00:00,57.07,57.23,57.03,57.22,673169.0,46.7012,46.8322,46.6685,46.824,673169.0
2018-02-02 10:10:00,57.21,57.27,57.18,57.22,311232.0,46.8158,46.8649,46.7912,46.824,311232.0
2018-02-02 10:20:00,57.23,57.23,57.16,57.16,185702.0,46.8322,46.8322,46.7749,46.7749,185702.0
2018-02-02 10:30:00,57.17,57.19,57.15,57.17,340676.0,46.7831,46.7994,46.7667,46.7831,340676.0
2018-02-02 10:40:00,57.16,57.2,57.1,57.14,204529.0,46.7749,46.8076,46.7258,46.7585,204529.0
2018-02-02 10:50:00,57.13,57.17,57.08,57.11,180216.0,46.7503,46.7831,46.7094,46.734,180216.0
2018-02-02 11:00:00,57.11,57.11,57.07,57.09,157201.0,46.734,46.734,46.7012,46.7176,157201.0
2018-02-02 11:10:00,57.08,57.13,57.06,57.08,173387.0,46.7094,46.7503,46.693,46.7094,173387.0
2018-02-02 11:20:00,57.07,57.1,57.05,57.05,190196.0,46.7012,46.7258,46.6849,46.6849,190196.0
2018-02-02 11:30:00,57.05,57.09,57.0,57.03,498531.0,46.6849,46.7176,46.6439,46.6685,498531.0
2018-02-02 11:40:00,57.03,57.04,56.93,56.93,183941.0,46.6685,46.6767,46.5867,46.5867,183941.0
2018-02-02 11:50:00,56.93,57.01,56.92,56.92,192781.0,46.5867,46.6521,46.5785,46.5785,192781.0
2018-02-02 12:00:00,56.92,56.98,56.9,56.95,218694.0,46.5785,46.6276,46.5621,46.603,218694.0
2018-02-02 12:10:00,56.94,56.98,56.91,56.97,289725.0,46.5949,46.6276,46.5703,46.6194,289725.0
2018-02-02 12:20:00,56.97,57.04,56.95,57.03,155493.0,46.6194,46.6767,46.603,46.6685,155493.0
2018-02-02 12:30:00,57.03,57.04,56.99,57.0,70865.0,46.6685,46.6767,46.6358,46.6439,70865.0
2018-02-02 12:40:00,57.0,57.04,56.99,57.04,76629.0,46.6439,46.6767,46.6358,46.6767,76629.0
2018-02-02 12:50:00,57.04,57.04,56.99,56.99,240295.0,46.6767,46.6767,46.6358,46.6358,240295.0
2018-02-02 13:00:00,56.99,57.0,56.95,56.96,127850.0,46.6358,46.6439,46.603,46.6112,127850.0
2018-02-02 13:10:00,56.96,57.02,56.95,56.96,106062.0,46.6112,46.6603,46.603,46.6112,106062.0
2018-02-02 13:20:00,56.95,56.96,56.9,56.94,396968.0,46.603,46.6112,46.5621,46.5949,396968.0
2018-02-02 13:30:00,56.95,56.98,56.9,56.91,98472.0,46.603,46.6276,46.5621,46.5703,98472.0
2018-02-02 13:40:00,56.91,56.91,56.83,56.84,165075.0,46.5703,46.5703,46.5048,46.513,165075.0
2018-02-02 13:50:00,56.84,56.89,56.83,56.86,378502.0,46.513,46.5539,46.5048,46.5294,378502.0
2018-02-02 14:00:00,56.86,56.87,56.78,56.8,262293.0,46.5294,46.5376,46.4639,46.4803,262293.0
2018-02-02 14:10:00,56.79,56.79,56.68,56.73,544632.0,46.4721,46.4721,46.3821,46.423,544632.0
2018-02-02 14:20:00,56.73,56.76,56.63,56.65,681486.0,46.423,46.4476,46.3412,46.3575,681486.0
2018-02-02 14:30:00,56.65,56.74,56.64,56.66,316847.0,46.3575,46.4312,46.3494,46.3657,316847.0
2018-02-02 14:40:00,56.67,56.71,56.6,56.63,879486.0,46.3739,46.4066,46.3166,46.3412,879486.0
2018-02-02 14:50:00,56.62,56.68,56.54,56.59,731730.0,46.333,46.3821,46.2675,46.3084,731730.0
2018-02-02 15:00:00,56.59,56.6,56.51,56.55,490653.0,46.3084,46.3166,46.243,46.2757,490653.0
2018-02-02 15:10:00,56.55,56.75,56.55,56.7,590024.0,46.2757,46.4394,46.2757,46.3985,590024.0
2018-02-02 15:20:00,56.71,56.75,56.64,56.64,428363.0,46.4066,46.4394,46.3494,46.3494,428363.0
2018-02-02 15:30:00,56.64,56.68,56.57,56.66,556765.0,46.3494,46.3821,46.2921,46.3657,556765.0
2018-02-02 15:40:00,56.66,56.66,56.51,56.53,473799.0,46.3657,46.3657,46.243,46.2593,473799.0
2018-02-02 15:50:00,56.53,56.57,56.43,56.47,1576504.0,46.2593,46.2921,46.1775,46.2102,1576504.0
2018-02-05 09:30:00,56.23,56.57,56.21,56.34,1088027.0,46.0138,46.2921,45.9975,46.1039,1088027.0
2018-02-05 09:40:00,56.34,56.35,56.11,56.13,578506.0,46.1039,46.112,45.9156,45.932,578506.0
2018-02-05 09:50:00,56.13,56.18,56.06,56.07,413980.0,45.932,45.9729,45.8747,45.8829,413980.0
2018-02-05 10:00:00,56.08,56.14,55.99,56.1,493477.0,45.8911,45.9402,45.8175,45.9075,493477.0
2018-02-05 10:10:00,56.09,56.16,56.07,56.15,295282.0,45.8993,45.9566,45.8829,45.9484,295282.0
2018-02-05 10:20:00,56.15,56.26,56.11,56.23,411108.0,45.9484,46.0384,45.9156,46.0138,411108.0
2018-02-05 10:30:00,56.23,56.29,56.21,56.29,384954.0,46.0138,46.0629,45.9975,46.0629,384954.0
2018-02-05 10:40:00,56.28,56.36,56.25,56.35,381945.0,46.0548,46.1202,46.0302,46.112,381945.0
2018-02-05 10:50:00,56.35,56.4,56.27,56.38,1013336.0,46.112,46.153,46.0466,46.1366,1013336.0
2018-02-05 11:00:00,56.38,56.4,56.29,56.33,364022.0,46.1366,46.153,46.0629,46.0957,364022.0
2018-02-05 11:10:00,56.32,56.32,56.27,56.29,233821.0,46.0875,46.0875,46.0466,46.0629,233821.0
2018-02-05 11:20:00,56.29,56.33,56.23,56.23,243305.0,46.0629,46.0957,46.0138,46.0138,243305.0
2018-02-05 11:30:00,56.24,56.26,56.19,56.25,344153.0,46.022,46.0384,45.9811,46.0302,344153.0
2018-02-05 11:40:00,56.24,56.24,56.12,56.13,348462.0,46.022,46.022,45.9238,45.932,348462.0
2018-02-05 11:50:00,56.13,56.19,56.12,56.16,103529.0,45.932,45.9811,45.9238,45.9566,103529.0
2018-02-05 12:00:00,56.16,56.16,56.02,56.03,126412.0,45.9566,45.9566,45.842,45.8502,126412.0
2018-02-05 12:10:00,56.02,56.05,55.96,55.97,251248.0,45.842,45.8665,45.7929,45.8011,251248.0
2018-02-05 12:20:00,55.97,55.98,55.88,55.94,341780.0,45.8011,45.8093,45.7274,45.7765,341780.0
2018-02-05 12:30:00,55.93,55.99,55.92,55.93,305112.0,45.7684,45.8175,45.7602,45.7684,305112.0
2018-02-05 12:40:00,55.93,55.98,55.9,55.95,276780.0,45.7684,45.8093,45.7438,45.7847,276780.0
2018-02-05 12:50:00,55.95,56.0,55.87,55.88,200136.0,45.7847,45.8256,45.7193,45.7274,200136.0
2018-02-05 13:00:00,55.87,55.87,55.61,55.61,489033.0,45.7193,45.7193,45.5065,45.5065,489033.0
2018-02-05 13:10:00,55.62,55.68,55.56,55.58,733925.0,45.5147,45.5638,45.4656,45.4819,733925.0
2018-02-05 13:20:00,55.58,55.64,55.55,55.6,384214.0,45.4819,45.531,45.4574,45.4983,384214.0
2018-02-05 13:30:00,55.6,55.69,55.57,55.57,881365.0,45.4983,45.572,45.4738,45.4738,881365.0
2018-02-05 13:40:00,55.57,55.67,55.56,55.64,462337.0,45.4738,45.5556,45.4656,45.531,462337.0
2018-02-05 13:50:00,55.64,55.79,55.58,55.78,338853.0,45.531,45.6538,45.4819,45.6456,338853.0
2018-02-05 14:00:00,55.78,55.79,55.68,55.69,568621.0,45.6456,45.6538,45.5638,45.572,568621.0
2018-02-05 14:10:00,55.69,55.75,55.55,55.61,238957.0,45.572,45.6211,45.4574,45.5065,238957.0
2018-02-05 14:20:00,55.61,55.65,55.52,55.57,502475.0,45.5065,45.5392,45.4328,45.4738,502475.0
2018-02-05 14:30:00,55.57,55.58,55.42,55.45,508559.0,45.4738,45.4819,45.351,45.3756,508559.0
2018-02-05 14:40:00,55.45,55.5,55.34,55.37,823546.0,45.3756,45.4165,45.2855,45.3101,823546.0
2018-02-05 14:50:00,55.36,55.4,55.16,55.19,856111.0,45.3019,45.3346,45.1382,45.1628,856111.0
2018-02-05 15:00:00,55.18,55.33,54.72,54.75,3032784.0,45.1546,45.2774,44.7782,44.8027,3032784.0
2018-02-05 15:10:00,54.75,55.26,54.41,54.93,3458431.0,44.8027,45.2201,44.5245,44.95,3458431.0
2018-02-05 15:20:00,54.93,55.33,54.81,55.29,2759817.0,44.95,45.2774,44.8518,45.2446,2759817.0
2018-02-05 15:30:00,55.3,55.34,54.93,54.94,1915195.0,45.2528,45.2855,44.95,44.9582,1915195.0
2018-02-05 15:40:00,54.94,55.02,54.63,54.64,2600884.0,44.9582,45.0237,44.7045,44.7127,2600884.0
2018-02-05 15:50:00,54.64,54.78,54.39,54.42,4198969.0,44.7127,44.8273,44.5081,44.5327,4198969.0
2018-02-06 09:30:00,53.53,54.15,53.24,54.12,2113736.0,43.8044,44.3118,43.5671,44.2872,2113736.0
2018-02-06 09:40:00,54.11,54.39,54.09,54.35,1953063.0,44.279,44.5081,44.2627,44.4754,1953063.0
2018-02-06 09:50:00,54.35,54.68,54.18,54.36,1704472.0,44.4754,44.7455,44.3363,44.4836,1704472.0
2018-02-06 10:00:00,54.36,54.83,54.35,54.52,1440654.0,44.4836,44.8682,44.4754,44.6145,1440654.0
2018-02-06 10:10:00,54.53,54.65,54.11,54.3,1664111.0,44.6227,44.7209,44.279,44.4345,1664111.0
2018-02-06 10:20:00,54.3,54.55,54.12,54.21,1931622.0,44.4345,44.6391,44.2872,44.3609,1931622.0
2018-02-06 10:30:00,54.21,54.25,53.86,54.01,1247227.0,44.3609,44.3936,44.0744,44.1972,1247227.0
2018-02-06 10:40:00,54.0,54.37,53.86,54.29,1209295.0,44.189,44.4918,44.0744,44.4263,1209295.0
2018-02-06 10:50:00,54.29,54.46,54.14,54.35,929144.0,44.4263,44.5654,44.3036,44.4754,929144.0
2018-02-06 11:00:00,54.36,54.47,54.14,54.28,1468637.0,44.4836,44.5736,44.3036,44.4181,1468637.0
2018-02-06 11:10:00,54.28,54.37,54.09,54.26,1042921.0,44.4181,44.4918,44.2627,44.4018,1042921.0
2018-02-06 11:20:00,54.27,54.3,54.06,54.17,1101375.0,44.4099,44.4345,44.2381,44.3281,1101375.0
2018-02-06 11:30:00,54.17,54.18,53.93,54.04,939400.0,44.3281,44.3363,44.1317,44.2217,939400.0
2018-02-06 11:40:00,54.04,54.25,54.03,54.24,1109800.0,44.2217,44.3936,44.2136,44.3854,1109800.0
2018-02-06 11:50:00,54.24,54.35,54.18,54.18,798835.0,44.3854,44.4754,44.3363,44.3363,798835.0
2018-02-06 12:00:00,54.19,54.4,54.19,54.35,716790.0,44.3445,44.5163,44.3445,44.4754,716790.0
2018-02-06 12:10:00,54.35,54.53,54.29,54.42,501152.0,44.4754,44.6227,44.4263,44.5327,501152.0
2018-02-06 12:20:00,54.41,54.6,54.37,54.58,474800.0,44.5245,44.68,44.4918,44.6636,474800.0
2018-02-06 12:30:00,54.58,54.8,54.55,54.8,792748.0,44.6636,44.8437,44.6391,44.8437,792748.0
2018-02-06 12:40:00,54.8,54.81,54.49,54.52,496009.0,44.8437,44.8518,44.59,44.6145,496009.0
2018-02-06 12:50:00,54.52,54.54,54.39,54.49,674030.0,44.6145,44.6309,44.5081,44.59,674030.0
2018-02-06 13:00:00,54.49,54.49,54.2,54.2,780545.0,44.59,44.59,44.3527,44.3527,780545.0
2018-02-06 13:10:00,54.19,54.38,54.17,54.36,479731.0,44.3445,44.5,44.3281,44.4836,479731.0
2018-02-06 13:20:00,54.35,54.41,54.23,54.26,435181.0,44.4754,44.5245,44.3772,44.4018,435181.0
2018-02-06 13:30:00,54.25,54.32,54.12,54.25,383824.0,44.3936,44.4509,44.2872,44.3936,383824.0
2018-02-06 13:40:00,54.25,54.27,54.14,54.22,310293.0,44.3936,44.4099,44.3036,44.369,310293.0
2018-02-06 13:50:00,54.21,54.21,54.07,54.09,248126.0,44.3609,44.3609,44.2463,44.2627,248126.0
2018-02-06 14:00:00,54.08,54.12,53.94,53.96,492974.0,44.2545,44.2872,44.1399,44.1563,492974.0
2018-02-06 14:10:00,53.96,54.13,53.94,53.96,642947.0,44.1563,44.2954,44.1399,44.1563,642947.0
2018-02-06 14:20:00,53.97,54.02,53.91,53.97,311026.0,44.1645,44.2054,44.1154,44.1645,311026.0
2018-02-06 14:30:00,53.97,54.17,53.94,54.07,490888.0,44.1645,44.3281,44.1399,44.2463,490888.0
2018-02-06 14:40:00,54.07,54.39,54.06,54.39,675757.0,44.2463,44.5081,44.2381,44.5081,675757.0
2018-02-06 14:50:00,54.39,54.7,54.32,54.65,817346.0,44.5081,44.7618,44.4509,44.7209,817346.0
2018-02-06 15:00:00,54.65,55.06,54.65,55.06,772065.0,44.7209,45.0564,44.7209,45.0564,772065.0
2018-02-06 15:10:00,55.06,55.06,54.65,54.68,1176919.0,45.0564,45.0564,44.7209,44.7455,1176919.0
2018-02-06 15:20:00,54.69,54.84,54.66,54.79,595463.0,44.7536,44.8764,44.7291,44.8355,595463.0
2018-02-06 15:30:00,54.79,55.02,54.71,55.02,1016372.0,44.8355,45.0237,44.77,45.0237,1016372.0
2018-02-06 15:40:00,55.03,55.13,54.78,54.78,994334.0,45.0319,45.1137,44.8273,44.8273,994334.0
2018-02-06 15:50:00,54.78,55.02,54.73,55.02,2106844.0,44.8273,45.0237,44.7864,45.0237,2106844.0
2018-02-07 09:30:00,54.9,55.13,54.72,55.04,798381.0,44.9255,45.1137,44.7782,45.0401,798381.0
2018-02-07 09:40:00,55.04,55.23,54.96,54.96,1251696.0,45.0401,45.1955,44.9746,44.9746,1251696.0
2018-02-07 09:50:00,54.96,55.16,54.94,55.13,1129764.0,44.9746,45.1382,44.9582,45.1137,1129764.0
2018-02-07 10:00:00,55.12,55.4,55.08,55.39,935177.0,45.1055,45.3346,45.0728,45.3265,935177.0
2018-02-07 10:10:00,55.39,55.45,55.31,55.43,404556.0,45.3265,45.3756,45.261,45.3592,404556.0
2018-02-07 10:20:00,55.43,55.46,55.34,55.34,383091.0,45.3592,45.3837,45.2855,45.2855,383091.0
2018-02-07 10:30:00,55.34,55.42,55.3,55.41,350416.0,45.2855,45.351,45.2528,45.3428,350416.0
2018-02-07 10:40:00,55.41,55.5,55.36,55.5,198703.0,45.3428,45.4165,45.3019,45.4165,198703.0
2018-02-07 10:50:00,55.5,55.61,55.47,55.6,319293.0,45.4165,45.5065,45.3919,45.4983,319293.0
2018-02-07 11:00:00,55.6,55.73,55.57,55.73,400564.0,45.4983,45.6047,45.4738,45.6047,400564.0
2018-02-07 11:10:00,55.72,55.8,55.65,55.65,295136.0,45.5965,45.662,45.5392,45.5392,295136.0
2018-02-07 11:20:00,55.66,55.69,55.55,55.57,212996.0,45.5474,45.572,45.4574,45.4738,212996.0
2018-02-07 11:30:00,55.56,55.56,55.48,55.52,286043.0,45.4656,45.4656,45.4001,45.4328,286043.0
2018-02-07 11:40:00,55.52,55.57,55.48,55.48,83097.0,45.4328,45.4738,45.4001,45.4001,83097.0
2018-02-07 11:50:00,55.48,55.6,55.43,55.6,330697.0,45.4001,45.4983,45.3592,45.4983,330697.0
2018-02-07 12:00:00,55.6,55.65,55.53,55.55,200371.0,45.4983,45.5392,45.441,45.4574,200371.0
2018-02-07 12:10:00,55.55,55.6,55.49,55.52,90453.0,45.4574,45.4983,45.4083,45.4328,90453.0
2018-02-07 12:20:00,55.52,55.56,55.46,55.56,164540.0,45.4328,45.4656,45.3837,45.4656,164540.0
2018-02-07 12:30:00,55.57,55.57,55.42,55.43,198843.0,45.4738,45.4738,45.351,45.3592,198843.0
2018-02-07 12:40:00,55.43,55.47,55.34,55.38,309240.0,45.3592,45.3919,45.2855,45.3183,309240.0
2018-02-07 12:50:00,55.37,55.46,55.36,55.41,163116.0,45.3101,45.3837,45.3019,45.3428,163116.0
2018-02-07 13:00:00,55.41,55.5,55.27,55.32,779080.0,45.3428,45.4165,45.2283,45.2692,779080.0
2018-02-07 13:10:00,55.32,55.34,55.08,55.29,884691.0,45.2692,45.2855,45.0728,45.2446,884691.0
2018-02-07 13:20:00,55.29,55.3,55.03,55.18,563470.0,45.2446,45.2528,45.0319,45.1546,563470.0
2018-02-07 13:30:00,55.17,55.29,55.08,55.22,380406.0,45.1464,45.2446,45.0728,45.1873,380406.0
2018-02-07 13:40:00,55.22,55.31,55.2,55.2,224425.0,45.1873,45.261,45.171,45.171,224425.0
2018-02-07 13:50:00,55.2,55.2,55.09,55.18,394457.0,45.171,45.171,45.081,45.1546,394457.0
2018-02-07 14:00:00,55.17,55.18,54.98,55.0,513790.0,45.1464,45.1546,44.991,45.0073,513790.0
2018-02-07 14:10:00,55.0,55.18,55.0,55.15,194104.0,45.0073,45.1546,45.0073,45.1301,194104.0
2018-02-07 14:20:00,55.15,55.18,55.08,55.18,82782.0,45.1301,45.1546,45.0728,45.1546,82782.0
2018-02-07 14:30:00,55.18,55.24,55.15,55.15,195921.0,45.1546,45.2037,45.1301,45.1301,195921.0
2018-02-07 14:40:00,55.14,55.17,54.96,54.98,214979.0,45.1219,45.1464,44.9746,44.991,214979.0
2018-02-07 14:50:00,54.98,55.1,54.9,55.1,328087.0,44.991,45.0892,44.9255,45.0892,328087.0
2018-02-07 15:00:00,55.09,55.19,55.06,55.14,258268.0,45.081,45.1628,45.0564,45.1219,258268.0
2018-02-07 15:10:00,55.14,55.24,55.12,55.18,197728.0,45.1219,45.2037,45.1055,45.1546,197728.0
2018-02-07 15:20:00,55.18,55.3,55.18,55.24,270424.0,45.1546,45.2528,45.1546,45.2037,270424.0
2018-02-07 15:30:00,55.24,55.35,55.2,55.29,519216.0,45.2037,45.2937,45.171,45.2446,519216.0
2018-02-07 15:40:00,55.28,55.35,55.04,55.07,609432.0,45.2364,45.2937,45.0401,45.0646,609432.0
2018-02-07 15:50:00,55.06,55.1,54.75,54.77,1649909.0,45.0564,45.0892,44.8027,44.8191,1649909.0
2018-02-08 09:30:00,54.91,55.02,54.64,54.81,614190.0,44.9337,45.0237,44.7127,44.8518,614190.0
2018-02-08 09:40:00,54.81,54.88,54.61,54.75,499207.0,44.8518,44.9091,44.6882,44.8027,499207.0
2018-02-08 09:50:00,54.75,54.83,54.59,54.61,1652602.0,44.8027,44.8682,44.6718,44.6882,1652602.0
2018-02-08 10:00:00,54.61,54.83,54.51,54.81,677521.0,44.6882,44.8682,44.6063,44.8518,677521.0
2018-02-08 10:10:00,54.81,54.81,54.63,54.64,367963.0,44.8518,44.8518,44.7045,44.7127,367963.0
2018-02-08 10:20:00,54.64,54.65,54.53,54.56,1173388.0,44.7127,44.7209,44.6227,44.6473,1173388.0
2018-02-08 10:30:00,54.56,54.72,54.53,54.71,401921.0,44.6473,44.7782,44.6227,44.77,401921.0
2018-02-08 10:40:00,54.71,54.76,54.6,54.62,356819.0,44.77,44.8109,44.68,44.6964,356819.0
2018-02-08 10:50:00,54.62,54.64,54.52,54.57,577243.0,44.6964,44.7127,44.6145,44.6554,577243.0
2018-02-08 11:00:00,54.57,54.66,54.51,54.59,389378.0,44.6554,44.7291,44.6063,44.6718,389378.0
2018-02-08 11:10:00,54.59,54.65,54.46,54.53,584435.0,44.6718,44.7209,44.5654,44.6227,584435.0
2018-02-08 11:20:00,54.53,54.54,54.4,54.43,442847.0,44.6227,44.6309,44.5163,44.5409,442847.0
2018-02-08 11:30:00,54.43,54.66,54.39,54.61,974616.0,44.5409,44.7291,44.5081,44.6882,974616.0
2018-02-08 11:40:00,54.6,54.61,54.43,54.51,1081630.0,44.68,44.6882,44.5409,44.6063,1081630.0
2018-02-08 11:50:00,54.52,54.74,54.43,54.43,1154594.0,44.6145,44.7946,44.5409,44.5409,1154594.0
2018-02-08 12:00:00,54.43,54.5,54.38,54.43,638910.0,44.5409,44.5982,44.5,44.5409,638910.0
2018-02-08 12:10:00,54.43,54.52,54.42,54.51,216398.0,44.5409,44.6145,44.5327,44.6063,216398.0
2018-02-08 12:20:00,54.5,54.5,54.25,54.33,459010.0,44.5982,44.5982,44.3936,44.459,459010.0
2018-02-08 12:30:00,54.33,54.37,54.22,54.33,310532.0,44.459,44.4918,44.369,44.459,310532.0
2018-02-08 12:40:00,54.34,54.56,54.27,54.35,583683.0,44.4672,44.6473,44.4099,44.4754,583683.0
2018-02-08 12:50:00,54.35,54.35,54.08,54.27,611108.0,44.4754,44.4754,44.2545,44.4099,611108.0
2018-02-08 13:00:00,54.27,54.34,54.13,54.3,649353.0,44.4099,44.4672,44.2954,44.4345,649353.0
2018-02-08 13:10:00,54.3,54.43,54.21,54.37,870463.0,44.4345,44.5409,44.3609,44.4918,870463.0
2018-02-08 13:20:00,54.36,54.47,54.21,54.21,506525.0,44.4836,44.5736,44.3609,44.3609,506525.0
2018-02-08 13:30:00,54.2,54.4,54.16,54.4,415406.0,44.3527,44.5163,44.3199,44.5163,415406.0
2018-02-08 13:40:00,54.41,54.54,54.33,54.4,457710.0,44.5245,44.6309,44.459,44.5163,457710.0
2018-02-08 13:50:00,54.41,54.53,54.39,54.48,474111.0,44.5245,44.6227,44.5081,44.5818,474111.0
2018-02-08 14:00:00,54.48,54.5,54.3,54.39,350588.0,44.5818,44.5982,44.4345,44.5081,350588.0
2018-02-08 14:10:00,54.41,54.58,54.4,54.52,338439.0,44.5245,44.6636,44.5163,44.6145,338439.0
2018-02-08 14:20:00,54.52,54.57,54.35,54.38,297044.0,44.6145,44.6554,44.4754,44.5,297044.0
2018-02-08 14:30:00,54.38,54.39,54.21,54.38,404680.0,44.5,44.5081,44.3609,44.5,404680.0
2018-02-08 14:40:00,54.38,54.43,54.28,54.4,330609.0,44.5,44.5409,44.4181,44.5163,330609.0
2018-02-08 14:50:00,54.41,54.42,54.23,54.32,557593.0,44.5245,44.5327,44.3772,44.4509,557593.0
2018-02-08 15:00:00,54.32,54.44,54.22,54.23,784031.0,44.4509,44.5491,44.369,44.3772,784031.0
2018-02-08 15:10:00,54.22,54.31,54.16,54.21,616494.0,44.369,44.4427,44.3199,44.3609,616494.0
2018-02-08 15:20:00,54.21,54.37,54.13,54.24,619817.0,44.3609,44.4918,44.2954,44.3854,619817.0
2018-02-08 15:30:00,54.23,54.31,54.05,54.07,969271.0,44.3772,44.4427,44.2299,44.2463,969271.0
2018-02-08 15:40:00,54.07,54.16,53.87,53.93,1440649.0,44.2463,44.3199,44.0826,44.1317,1440649.0
2018-02-08 15:50:00,53.93,53.95,53.58,53.6,3143113.0,44.1317,44.1481,43.8453,43.8617,3143113.0
2018-02-09 09:30:00,54.01,54.1,53.73,53.75,545774.0,44.1972,44.2708,43.9681,43.9844,545774.0
2018-02-09 09:40:00,53.75,53.97,53.64,53.83,1130624.0,43.9844,44.1645,43.8944,44.0499,1130624.0
2018-02-09 09:50:00,53.83,53.99,53.77,53.84,857155.0,44.0499,44.1808,44.0008,44.0581,857155.0
2018-02-09 10:00:00,53.85,53.93,53.77,53.9,560905.0,44.0663,44.1317,44.0008,44.1072,560905.0
2018-02-09 10:10:00,53.9,53.95,53.81,53.89,512775.0,44.1072,44.1481,44.0335,44.099,512775.0
2018-02-09 10:20:00,53.89,53.89,53.74,53.77,611711.0,44.099,44.099,43.9762,44.0008,611711.0
2018-02-09 10:30:00,53.78,53.82,53.64,53.65,357674.0,44.009,44.0417,43.8944,43.9026,357674.0
2018-02-09 10:40:00,53.64,53.65,53.31,53.39,765803.0,43.8944,43.9026,43.6244,43.6898,765803.0
2018-02-09 10:50:00,53.39,53.76,53.32,53.63,1151435.0,43.6898,43.9926,43.6326,43.8862,1151435.0
2018-02-09 11:00:00,53.64,53.76,53.56,53.63,1059994.0,43.8944,43.9926,43.8289,43.8862,1059994.0
2018-02-09 11:10:00,53.6,53.68,53.44,53.53,370869.0,43.8617,43.9271,43.7307,43.8044,370869.0
2018-02-09 11:20:00,53.53,53.6,53.46,53.53,454666.0,43.8044,43.8617,43.7471,43.8044,454666.0
2018-02-09 11:30:00,53.51,53.64,53.48,53.57,783064.0,43.788,43.8944,43.7635,43.8371,783064.0
2018-02-09 11:40:00,53.57,53.58,53.47,53.47,235600.0,43.8371,43.8453,43.7553,43.7553,235600.0
2018-02-09 11:50:00,53.48,53.52,53.35,53.36,331382.0,43.7635,43.7962,43.6571,43.6653,331382.0
2018-02-09 12:00:00,53.36,53.4,53.1,53.1,610520.0,43.6653,43.698,43.4525,43.4525,610520.0
2018-02-09 12:10:00,53.1,53.27,53.07,53.19,753165.0,43.4525,43.5916,43.428,43.5262,753165.0
2018-02-09 12:20:00,53.19,53.33,53.05,53.06,642087.0,43.5262,43.6407,43.4116,43.4198,642087.0
2018-02-09 12:30:00,53.07,53.18,53.0,53.05,815241.0,43.428,43.518,43.3707,43.4116,815241.0
2018-02-09 12:40:00,53.04,53.09,53.0,53.02,1028962.0,43.4034,43.4443,43.3707,43.3871,1028962.0
2018-02-09 12:50:00,53.02,53.25,52.98,53.23,807639.0,43.3871,43.5753,43.3543,43.5589,807639.0
2018-02-09 13:00:00,53.22,53.22,53.02,53.02,499319.0,43.5507,43.5507,43.3871,43.3871,499319.0
2018-02-09 13:10:00,53.01,53.02,52.85,53.01,623267.0,43.3789,43.3871,43.2479,43.3789,623267.0
2018-02-09 13:20:00,53.02,53.03,52.75,52.82,1037479.0,43.3871,43.3952,43.1661,43.2234,1037479.0
2018-02-09 13:30:00,52.82,52.91,52.66,52.71,568455.0,43.2234,43.297,43.0925,43.1334,568455.0
2018-02-09 13:40:00,52.71,52.99,52.7,52.96,661060.0,43.1334,43.3625,43.1252,43.338,661060.0
2018-02-09 13:50:00,52.96,53.23,52.94,52.97,1265343.0,43.338,43.5589,43.3216,43.3461,1265343.0
2018-02-09 14:00:00,52.97,53.4,52.96,53.28,1368836.0,43.3461,43.698,43.338,43.5998,1368836.0
2018-02-09 14:10:00,53.28,53.52,53.22,53.45,1081291.0,43.5998,43.7962,43.5507,43.7389,1081291.0
2018-02-09 14:20:00,53.46,53.66,53.38,53.41,957607.0,43.7471,43.9108,43.6816,43.7062,957607.0
2018-02-09 14:30:00,53.42,53.47,53.25,53.41,1072680.0,43.7144,43.7553,43.5753,43.7062,1072680.0
2018-02-09 14:40:00,53.41,53.46,53.25,53.32,779470.0,43.7062,43.7471,43.5753,43.6326,779470.0
2018-02-09 14:50:00,53.31,53.42,53.17,53.21,824242.0,43.6244,43.7144,43.5098,43.5425,824242.0
2018-02-09 15:00:00,53.21,53.23,52.93,53.02,1059871.0,43.5425,43.5589,43.3134,43.3871,1059871.0
2018-02-09 15:10:00,53.01,53.28,52.95,53.24,691039.0,43.3789,43.5998,43.3298,43.5671,691039.0
2018-02-09 15:20:00,53.25,53.47,53.24,53.36,1029967.0,43.5753,43.7553,43.5671,43.6653,1029967.0
2018-02-09 15:30:00,53.37,53.56,53.34,53.48,1154645.0,43.6735,43.8289,43.6489,43.7635,1154645.0
2018-02-09 15:40:00,53.48,53.98,53.48,53.89,977355.0,43.7635,44.1726,43.7635,44.099,977355.0
2018-02-09 15:50:00,53.89,54.06,53.59,53.71,2597699.0,44.099,44.2381,43.8535,43.9517,2597699.0
2018-02-12 09:30:00,54.02,54.27,53.98,54.26,685568.0,44.2054,44.4099,44.1726,44.4018,685568.0
2018-02-12 09:40:00,54.27,54.38,54.27,54.29,905162.0,44.4099,44.5,44.4099,44.4263,905162.0
2018-02-12 09:50:00,54.29,54.33,54.19,54.2,593310.0,44.4263,44.459,44.3445,44.3527,593310.0
2018-02-12 10:00:00,54.2,54.31,54.18,54.18,456324.0,44.3527,44.4427,44.3363,44.3363,456324.0
2018-02-12 10:10:00,54.18,54.18,54.01,54.05,755032.0,44.3363,44.3363,44.1972,44.2299,755032.0
2018-02-12 10:20:00,54.05,54.05,53.89,54.02,615501.0,44.2299,44.2299,44.099,44.2054,615501.0
2018-02-12 10:30:00,54.02,54.12,53.9,54.02,379043.0,44.2054,44.2872,44.1072,44.2054,379043.0
2018-02-12 10:40:00,54.02,54.05,53.89,54.04,633414.0,44.2054,44.2299,44.099,44.2217,633414.0
2018-02-12 10:50:00,54.05,54.07,53.96,54.04,451278.0,44.2299,44.2463,44.1563,44.2217,451278.0
2018-02-12 11:00:00,54.04,54.14,53.95,54.12,379608.0,44.2217,44.3036,44.1481,44.2872,379608.0
2018-02-12 11:10:00,54.12,54.23,54.09,54.16,299948.0,44.2872,44.3772,44.2627,44.3199,299948.0
2018-02-12 11:20:00,54.16,54.2,54.13,54.17,235944.0,44.3199,44.3527,44.2954,44.3281,235944.0
2018-02-12 11:30:00,54.17,54.19,54.08,54.19,283166.0,44.3281,44.3445,44.2545,44.3445,283166.0
2018-02-12 11:40:00,54.19,54.2,54.13,54.19,378199.0,44.3445,44.3527,44.2954,44.3445,378199.0
2018-02-12 11:50:00,54.2,54.31,54.19,54.31,319590.0,44.3527,44.4427,44.3445,44.4427,319590.0
2018-02-12 12:00:00,54.31,54.37,54.25,54.36,251956.0,44.4427,44.4918,44.3936,44.4836,251956.0
2018-02-12 12:10:00,54.36,54.49,54.33,54.47,365400.0,44.4836,44.59,44.459,44.5736,365400.0
2018-02-12 12:20:00,54.47,54.47,54.42,54.43,289475.0,44.5736,44.5736,44.5327,44.5409,289475.0
2018-02-12 12:30:00,54.43,54.45,54.39,54.44,304118.0,44.5409,44.5572,44.5081,44.5491,304118.0
2018-02-12 12:40:00,54.44,54.44,54.33,54.33,204710.0,44.5491,44.5491,44.459,44.459,204710.0
2018-02-12 12:50:00,54.33,54.39,54.33,54.38,150221.0,44.459,44.5081,44.459,44.5,150221.0
2018-02-12 13:00:00,54.38,54.44,54.32,54.35,262516.0,44.5,44.5491,44.4509,44.4754,262516.0
2018-02-12 13:10:00,54.36,54.42,54.34,54.37,239916.0,44.4836,44.5327,44.4672,44.4918,239916.0
2018-02-12 13:20:00,54.36,54.36,54.29,54.3,188232.0,44.4836,44.4836,44.4263,44.4345,188232.0
2018-02-12 13:30:00,54.31,54.32,54.21,54.23,183871.0,44.4427,44.4509,44.3609,44.3772,183871.0
2018-02-12 13:40:00,54.23,54.31,54.22,54.28,222263.0,44.3772,44.4427,44.369,44.4181,222263.0
2018-02-12 13:50:00,54.28,54.5,54.28,54.46,548143.0,44.4181,44.5982,44.4181,44.5654,548143.0
2018-02-12 14:00:00,54.46,54.47,54.37,54.39,255136.0,44.5654,44.5736,44.4918,44.5081,255136.0
2018-02-12 14:10:00,54.4,54.41,54.32,54.33,198748.0,44.5163,44.5245,44.4509,44.459,198748.0
2018-02-12 14:20:00,54.34,54.39,54.31,54.37,356903.0,44.4672,44.5081,44.4427,44.4918,356903.0
2018-02-12 14:30:00,54.38,54.48,54.38,54.45,267064.0,44.5,44.5818,44.5,44.5572,267064.0
2018-02-12 14:40:00,54.45,54.48,54.34,54.35,356545.0,44.5572,44.5818,44.4672,44.4754,356545.0
2018-02-12 14:50:00,54.35,54.4,54.3,54.38,345927.0,44.4754,44.5163,44.4345,44.5,345927.0
2018-02-12 15:00:00,54.39,54.42,54.35,54.4,300201.0,44.5081,44.5327,44.4754,44.5163,300201.0
2018-02-12 15:10:00,54.4,54.51,54.37,54.47,397945.0,44.5163,44.6063,44.4918,44.5736,397945.0
2018-02-12 15:20:00,54.48,54.52,54.44,54.47,417251.0,44.5818,44.6145,44.5491,44.5736,417251.0
2018-02-12 15:30:00,54.48,54.52,54.27,54.33,809769.0,44.5818,44.6145,44.4099,44.459,809769.0
2018-02-12 15:40:00,54.34,54.4,54.12,54.26,1042925.0,44.4672,44.5163,44.2872,44.4018,1042925.0
2018-02-12 15:50:00,54.25,54.36,54.18,54.27,1886248.0,44.3936,44.4836,44.3363,44.4099,1886248.0
2018-02-13 09:30:00,54.06,54.32,54.06,54.29,541487.0,44.2381,44.4509,44.2381,44.4263,541487.0
2018-02-13 09:40:00,54.29,54.33,54.12,54.15,441033.0,44.4263,44.459,44.2872,44.3118,441033.0
2018-02-13 09:50:00,54.14,54.23,54.11,54.18,1025810.0,44.3036,44.3772,44.279,44.3363,1025810.0
2018-02-13 10:00:00,54.18,54.25,54.06,54.06,398960.0,44.3363,44.3936,44.2381,44.2381,398960.0
2018-02-13 10:10:00,54.07,54.17,54.05,54.15,235249.0,44.2463,44.3281,44.2299,44.3118,235249.0
2018-02-13 10:20:00,54.14,54.24,54.11,54.12,575514.0,44.3036,44.3854,44.279,44.2872,575514.0
2018-02-13 10:30:00,54.12,54.18,54.07,54.18,340161.0,44.2872,44.3363,44.2463,44.3363,340161.0
2018-02-13 10:40:00,54.19,54.28,54.19,54.28,422517.0,44.3445,44.4181,44.3445,44.4181,422517.0
2018-02-13 10:50:00,54.28,54.3,54.24,54.27,141868.0,44.4181,44.4345,44.3854,44.4099,141868.0
2018-02-13 11:00:00,54.27,54.28,54.22,54.22,162211.0,44.4099,44.4181,44.369,44.369,162211.0
2018-02-13 11:10:00,54.23,54.27,54.19,54.26,288892.0,44.3772,44.4099,44.3445,44.4018,288892.0
2018-02-13 11:20:00,54.26,54.29,54.17,54.18,388161.0,44.4018,44.4263,44.3281,44.3363,388161.0
2018-02-13 11:30:00,54.18,54.21,54.17,54.21,154266.0,44.3363,44.3609,44.3281,44.3609,154266.0
2018-02-13 11:40:00,54.22,54.26,54.17,54.26,101205.0,44.369,44.4018,44.3281,44.4018,101205.0
2018-02-13 11:50:00,54.27,54.34,54.26,54.3,140324.0,44.4099,44.4672,44.4018,44.4345,140324.0
2018-02-13 12:00:00,54.3,54.33,54.28,54.29,75363.0,44.4345,44.459,44.4181,44.4263,75363.0
2018-02-13 12:10:00,54.3,54.35,54.29,54.33,57706.0,44.4345,44.4754,44.4263,44.459,57706.0
2018-02-13 12:20:00,54.33,54.34,54.3,54.34,68051.0,44.459,44.4672,44.4345,44.4672,68051.0
2018-02-13 12:30:00,54.34,54.35,54.31,54.34,69037.0,44.4672,44.4754,44.4427,44.4672,69037.0
2018-02-13 12:40:00,54.34,54.39,54.34,54.36,148880.0,44.4672,44.5081,44.4672,44.4836,148880.0
2018-02-13 12:50:00,54.37,54.38,54.26,54.26,84176.0,44.4918,44.5,44.4018,44.4018,84176.0
2018-02-13 13:00:00,54.27,54.29,54.22,54.26,142348.0,44.4099,44.4263,44.369,44.4018,142348.0
2018-02-13 13:10:00,54.26,54.43,54.24,54.42,340818.0,44.4018,44.5409,44.3854,44.5327,340818.0
2018-02-13 13:20:00,54.43,54.51,54.43,54.47,142151.0,44.5409,44.6063,44.5409,44.5736,142151.0
2018-02-13 13:30:00,54.47,54.52,54.42,54.51,205694.0,44.5736,44.6145,44.5327,44.6063,205694.0
2018-02-13 13:40:00,54.51,54.52,54.46,54.47,234868.0,44.6063,44.6145,44.5654,44.5736,234868.0
2018-02-13 13:50:00,54.46,54.49,54.44,54.47,87950.0,44.5654,44.59,44.5491,44.5736,87950.0
2018-02-13 14:00:00,54.47,54.53,54.47,54.52,115599.0,44.5736,44.6227,44.5736,44.6145,115599.0
2018-02-13 14:10:00,54.52,54.57,54.51,54.53,64418.0,44.6145,44.6554,44.6063,44.6227,64418.0
2018-02-13 14:20:00,54.53,54.56,54.51,54.52,99515.0,44.6227,44.6473,44.6063,44.6145,99515.0
2018-02-13 14:30:00,54.52,54.56,54.49,54.51,119376.0,44.6145,44.6473,44.59,44.6063,119376.0
2018-02-13 14:40:00,54.51,54.53,54.48,54.52,79476.0,44.6063,44.6227,44.5818,44.6145,79476.0
2018-02-13 14:50:00,54.53,54.57,54.5,54.56,127693.0,44.6227,44.6554,44.5982,44.6473,127693.0
2018-02-13 15:00:00,54.55,54.57,54.5,54.53,148397.0,44.6391,44.6554,44.5982,44.6227,148397.0
2018-02-13 15:10:00,54.53,54.61,54.49,54.61,311356.0,44.6227,44.6882,44.59,44.6882,311356.0
2018-02-13 15:20:00,54.6,54.63,54.57,54.6,216142.0,44.68,44.7045,44.6554,44.68,216142.0
2018-02-13 15:30:00,54.6,54.65,54.58,54.63,430590.0,44.68,44.7209,44.6636,44.7045,430590.0
2018-02-13 15:40:00,54.63,54.63,54.51,54.55,720250.0,44.7045,44.7045,44.6063,44.6391,720250.0
2018-02-13 15:50:00,54.55,54.6,54.47,54.5,1739080.0,44.6391,44.68,44.5736,44.5982,1739080.0
2018-02-14 09:30:00,54.22,54.34,54.04,54.12,839403.0,44.369,44.4672,44.2217,44.2872,839403.0
2018-02-14 09:40:00,54.12,54.18,53.94,54.06,571467.0,44.2872,44.3363,44.1399,44.2381,571467.0
2018-02-14 09:50:00,54.07,54.17,54.0,54.04,567031.0,44.2463,44.3281,44.189,44.2217,567031.0
2018-02-14 10:00:00,54.03,54.19,54.01,54.18,1367529.0,44.2136,44.3445,44.1972,44.3363,1367529.0
2018-02-14 10:10:00,54.18,54.32,54.18,54.29,558776.0,44.3363,44.4509,44.3363,44.4263,558776.0
2018-02-14 10:20:00,54.3,54.43,54.23,54.26,1460808.0,44.4345,44.5409,44.3772,44.4018,1460808.0
2018-02-14 10:30:00,54.26,54.39,54.21,54.39,353373.0,44.4018,44.5081,44.3609,44.5081,353373.0
2018-02-14 10:40:00,54.38,54.38,54.29,54.31,318657.0,44.5,44.5,44.4263,44.4427,318657.0
2018-02-14 10:50:00,54.31,54.44,54.29,54.37,292298.0,44.4427,44.5491,44.4263,44.4918,292298.0
2018-02-14 11:00:00,54.38,54.41,54.26,54.27,165317.0,44.5,44.5245,44.4018,44.4099,165317.0
2018-02-14 11:10:00,54.27,54.38,54.25,54.36,238370.0,44.4099,44.5,44.3936,44.4836,238370.0
2018-02-14 11:20:00,54.36,54.44,54.3,54.41,209247.0,44.4836,44.5491,44.4345,44.5245,209247.0
2018-02-14 11:30:00,54.41,54.43,54.31,54.42,265631.0,44.5245,44.5409,44.4427,44.5327,265631.0
2018-02-14 11:40:00,54.41,54.46,54.3,54.3,265663.0,44.5245,44.5654,44.4345,44.4345,265663.0
2018-02-14 11:50:00,54.3,54.33,54.27,54.31,154496.0,44.4345,44.459,44.4099,44.4427,154496.0
2018-02-14 12:00:00,54.3,54.4,54.3,54.35,170039.0,44.4345,44.5163,44.4345,44.4754,170039.0
2018-02-14 12:10:00,54.35,54.36,54.23,54.26,915896.0,44.4754,44.4836,44.3772,44.4018,915896.0
2018-02-14 12:20:00,54.25,54.4,54.23,54.38,185142.0,44.3936,44.5163,44.3772,44.5,185142.0
2018-02-14 12:30:00,54.37,54.43,54.35,54.42,165861.0,44.4918,44.5409,44.4754,44.5327,165861.0
2018-02-14 12:40:00,54.43,54.43,54.36,54.36,109821.0,44.5409,44.5409,44.4836,44.4836,109821.0
2018-02-14 12:50:00,54.36,54.5,54.34,54.48,203761.0,44.4836,44.5982,44.4672,44.5818,203761.0
2018-02-14 13:00:00,54.49,54.62,54.47,54.55,377824.0,44.59,44.6964,44.5736,44.6391,377824.0
2018-02-14 13:10:00,54.55,54.64,54.55,54.6,129145.0,44.6391,44.7127,44.6391,44.68,129145.0
2018-02-14 13:20:00,54.6,54.66,54.54,54.54,331671.0,44.68,44.7291,44.6309,44.6309,331671.0
2018-02-14 13:30:00,54.55,54.6,54.52,54.57,148845.0,44.6391,44.68,44.6145,44.6554,148845.0
2018-02-14 13:40:00,54.57,54.61,54.53,54.58,274124.0,44.6554,44.6882,44.6227,44.6636,274124.0
2018-02-14 13:50:00,54.58,54.58,54.53,54.54,264986.0,44.6636,44.6636,44.6227,44.6309,264986.0
2018-02-14 14:00:00,54.54,54.57,54.49,54.56,504399.0,44.6309,44.6554,44.59,44.6473,504399.0
2018-02-14 14:10:00,54.56,54.6,54.53,54.56,368297.0,44.6473,44.68,44.6227,44.6473,368297.0
2018-02-14 14:20:00,54.56,54.56,54.43,54.45,416885.0,44.6473,44.6473,44.5409,44.5572,416885.0
2018-02-14 14:30:00,54.44,54.5,54.41,54.49,290016.0,44.5491,44.5982,44.5245,44.59,290016.0
2018-02-14 14:40:00,54.49,54.5,54.43,54.47,136301.0,44.59,44.5982,44.5409,44.5736,136301.0
2018-02-14 14:50:00,54.47,54.54,54.46,54.53,141665.0,44.5736,44.6309,44.5654,44.6227,141665.0
2018-02-14 15:00:00,54.53,54.61,54.53,54.55,294154.0,44.6227,44.6882,44.6227,44.6391,294154.0
2018-02-14 15:10:00,54.55,54.59,54.53,54.56,277357.0,44.6391,44.6718,44.6227,44.6473,277357.0
2018-02-14 15:20:00,54.55,54.56,54.48,54.48,223980.0,44.6391,44.6473,44.5818,44.5818,223980.0
2018-02-14 15:30:00,54.48,54.53,54.47,54.53,939594.0,44.5818,44.6227,44.5736,44.6227,939594.0
2018-02-14 15:40:00,54.53,54.54,54.43,54.46,2625589.0,44.6227,44.6309,44.5409,44.5654,2625589.0
2018-02-14 15:50:00,54.47,54.53,54.46,54.48,1763040.0,44.5736,44.6227,44.5654,44.5818,1763040.0
2018-02-15 09:30:00,54.68,54.75,54.45,54.58,602128.0,44.7455,44.8027,44.5572,44.6636,602128.0
2018-02-15 09:40:00,54.58,54.61,54.5,54.58,509381.0,44.6636,44.6882,44.5982,44.6636,509381.0
2018-02-15 09:50:00,54.58,54.58,54.48,54.51,208049.0,44.6636,44.6636,44.5818,44.6063,208049.0
2018-02-15 10:00:00,54.51,54.57,54.47,54.53,504733.0,44.6063,44.6554,44.5736,44.6227,504733.0
2018-02-15 10:10:00,54.53,54.55,54.46,54.53,308243.0,44.6227,44.6391,44.5654,44.6227,308243.0
2018-02-15 10:20:00,54.53,54.66,54.52,54.62,306071.0,44.6227,44.7291,44.6145,44.6964,306071.0
2018-02-15 10:30:00,54.61,54.67,54.59,54.65,817865.0,44.6882,44.7373,44.6718,44.7209,817865.0
2018-02-15 10:40:00,54.64,54.67,54.6,54.64,278471.0,44.7127,44.7373,44.68,44.7127,278471.0
2018-02-15 10:50:00,54.63,54.7,54.63,54.63,320048.0,44.7045,44.7618,44.7045,44.7045,320048.0
2018-02-15 11:00:00,54.63,54.66,54.56,54.6,550924.0,44.7045,44.7291,44.6473,44.68,550924.0
2018-02-15 11:10:00,54.6,54.64,54.57,54.6,346607.0,44.68,44.7127,44.6554,44.68,346607.0
2018-02-15 11:20:00,54.61,54.76,54.6,54.76,389995.0,44.6882,44.8109,44.68,44.8109,389995.0
2018-02-15 11:30:00,54.76,54.86,54.74,54.85,167355.0,44.8109,44.8928,44.7946,44.8846,167355.0
2018-02-15 11:40:00,54.84,54.93,54.84,54.92,166990.0,44.8764,44.95,44.8764,44.9419,166990.0
2018-02-15 11:50:00,54.92,54.98,54.92,54.94,263178.0,44.9419,44.991,44.9419,44.9582,263178.0
2018-02-15 12:00:00,54.94,54.99,54.92,54.98,177704.0,44.9582,44.9991,44.9419,44.991,177704.0
2018-02-15 12:10:00,54.98,55.01,54.97,54.99,196707.0,44.991,45.0155,44.9828,44.9991,196707.0
2018-02-15 12:20:00,54.99,54.99,54.92,54.97,349089.0,44.9991,44.9991,44.9419,44.9828,349089.0
2018-02-15 12:30:00,54.97,55.01,54.96,55.01,152233.0,44.9828,45.0155,44.9746,45.0155,152233.0
2018-02-15 12:40:00,55.01,55.06,55.0,55.04,179916.0,45.0155,45.0564,45.0073,45.0401,179916.0
2018-02-15 12:50:00,55.04,55.08,55.04,55.04,74008.0,45.0401,45.0728,45.0401,45.0401,74008.0
2018-02-15 13:00:00,55.05,55.11,55.04,55.08,125320.0,45.0482,45.0973,45.0401,45.0728,125320.0
2018-02-15 13:10:00,55.08,55.13,55.08,55.08,232646.0,45.0728,45.1137,45.0728,45.0728,232646.0
2018-02-15 13:20:00,55.08,55.09,55.03,55.04,133493.0,45.0728,45.081,45.0319,45.0401,133493.0
2018-02-15 13:30:00,55.04,55.05,54.99,55.01,98901.0,45.0401,45.0482,44.9991,45.0155,98901.0
2018-02-15 13:40:00,55.01,55.15,55.01,55.14,154401.0,45.0155,45.1301,45.0155,45.1219,154401.0
2018-02-15 13:50:00,55.14,55.16,55.12,55.14,143073.0,45.1219,45.1382,45.1055,45.1219,143073.0
2018-02-15 14:00:00,55.13,55.2,55.12,55.19,229885.0,45.1137,45.171,45.1055,45.1628,229885.0
2018-02-15 14:10:00,55.19,55.2,55.16,55.18,174502.0,45.1628,45.171,45.1382,45.1546,174502.0
2018-02-15 14:20:00,55.18,55.2,55.15,55.19,108382.0,45.1546,45.171,45.1301,45.1628,108382.0
2018-02-15 14:30:00,55.19,55.21,55.16,55.2,178631.0,45.1628,45.1792,45.1382,45.171,178631.0
2018-02-15 14:40:00,55.19,55.21,55.18,55.21,171743.0,45.1628,45.1792,45.1546,45.1792,171743.0
2018-02-15 14:50:00,55.21,55.22,55.18,55.19,157618.0,45.1792,45.1873,45.1546,45.1628,157618.0
2018-02-15 15:00:00,55.2,55.31,55.18,55.26,242754.0,45.171,45.261,45.1546,45.2201,242754.0
2018-02-15 15:10:00,55.27,55.28,55.23,55.26,272996.0,45.2283,45.2364,45.1955,45.2201,272996.0
2018-02-15 15:20:00,55.26,55.3,55.23,55.23,205541.0,45.2201,45.2528,45.1955,45.1955,205541.0
2018-02-15 15:30:00,55.23,55.25,55.12,55.18,392516.0,45.1955,45.2119,45.1055,45.1546,392516.0
2018-02-15 15:40:00,55.18,55.28,55.18,55.26,358257.0,45.1546,45.2364,45.1546,45.2201,358257.0
2018-02-15 15:50:00,55.26,55.38,55.25,55.38,1225839.0,45.2201,45.3183,45.2119,45.3183,1225839.0
2018-02-16 09:30:00,55.4,55.43,55.21,55.3,1076412.0,45.3346,45.3592,45.1792,45.2528,1076412.0
2018-02-16 09:40:00,55.3,55.36,55.2,55.25,258959.0,45.2528,45.3019,45.171,45.2119,258959.0
2018-02-16 09:50:00,55.26,55.27,55.17,55.18,292471.0,45.2201,45.2283,45.1464,45.1546,292471.0
2018-02-16 10:00:00,55.18,55.24,55.14,55.17,281845.0,45.1546,45.2037,45.1219,45.1464,281845.0
2018-02-16 10:10:00,55.16,55.27,55.1,55.25,294124.0,45.1382,45.2283,45.0892,45.2119,294124.0
2018-02-16 10:20:00,55.25,55.39,55.25,55.39,202246.0,45.2119,45.3265,45.2119,45.3265,202246.0
2018-02-16 10:30:00,55.39,55.5,55.38,55.45,470496.0,45.3265,45.4165,45.3183,45.3756,470496.0
2018-02-16 10:40:00,55.45,55.5,55.41,55.5,177871.0,45.3756,45.4165,45.3428,45.4165,177871.0
2018-02-16 10:50:00,55.5,55.51,55.42,55.43,198605.0,45.4165,45.4247,45.351,45.3592,198605.0
2018-02-16 11:00:00,55.43,55.54,55.43,55.53,301279.0,45.3592,45.4492,45.3592,45.441,301279.0
2018-02-16 11:10:00,55.53,55.61,55.52,55.59,143671.0,45.441,45.5065,45.4328,45.4901,143671.0
2018-02-16 11:20:00,55.59,55.62,55.56,55.57,106417.0,45.4901,45.5147,45.4656,45.4738,106417.0
2018-02-16 11:30:00,55.57,55.6,55.52,55.6,129261.0,45.4738,45.4983,45.4328,45.4983,129261.0
2018-02-16 11:40:00,55.6,55.65,55.56,55.63,191953.0,45.4983,45.5392,45.4656,45.5229,191953.0
2018-02-16 11:50:00,55.63,55.68,55.63,55.64,114572.0,45.5229,45.5638,45.5229,45.531,114572.0
2018-02-16 12:00:00,55.64,55.65,55.59,55.62,219032.0,45.531,45.5392,45.4901,45.5147,219032.0
2018-02-16 12:10:00,55.62,55.71,55.62,55.7,122020.0,45.5147,45.5883,45.5147,45.5801,122020.0
2018-02-16 12:20:00,55.7,55.71,55.65,55.71,89969.0,45.5801,45.5883,45.5392,45.5883,89969.0
2018-02-16 12:30:00,55.71,55.84,55.71,55.8,185687.0,45.5883,45.6947,45.5883,45.662,185687.0
2018-02-16 12:40:00,55.8,55.83,55.78,55.78,261361.0,45.662,45.6865,45.6456,45.6456,261361.0
2018-02-16 12:50:00,55.79,55.79,55.67,55.76,296383.0,45.6538,45.6538,45.5556,45.6292,296383.0
2018-02-16 13:00:00,55.76,55.79,55.7,55.74,151767.0,45.6292,45.6538,45.5801,45.6129,151767.0
2018-02-16 13:10:00,55.75,55.75,55.62,55.63,320907.0,45.6211,45.6211,45.5147,45.5229,320907.0
2018-02-16 13:20:00,55.64,55.68,55.6,55.62,159901.0,45.531,45.5638,45.4983,45.5147,159901.0
2018-02-16 13:30:00,55.63,55.71,55.52,55.67,260580.0,45.5229,45.5883,45.4328,45.5556,260580.0
2018-02-16 13:40:00,55.67,55.75,55.67,55.71,270537.0,45.5556,45.6211,45.5556,45.5883,270537.0
2018-02-16 13:50:00,55.7,55.73,55.65,55.7,188242.0,45.5801,45.6047,45.5392,45.5801,188242.0
2018-02-16 14:00:00,55.7,55.74,55.6,55.61,134276.0,45.5801,45.6129,45.4983,45.5065,134276.0
2018-02-16 14:10:00,55.61,55.63,55.42,55.5,324258.0,45.5065,45.5229,45.351,45.4165,324258.0
2018-02-16 14:20:00,55.49,55.51,55.41,55.5,406296.0,45.4083,45.4247,45.3428,45.4165,406296.0
2018-02-16 14:30:00,55.5,55.58,55.44,55.54,134130.0,45.4165,45.4819,45.3674,45.4492,134130.0
2018-02-16 14:40:00,55.54,55.59,55.49,55.58,166273.0,45.4492,45.4901,45.4083,45.4819,166273.0
2018-02-16 14:50:00,55.57,55.63,55.51,55.63,191604.0,45.4738,45.5229,45.4247,45.5229,191604.0
2018-02-16 15:00:00,55.62,55.67,55.61,55.67,194734.0,45.5147,45.5556,45.5065,45.5556,194734.0
2018-02-16 15:10:00,55.68,55.71,55.64,55.68,187585.0,45.5638,45.5883,45.531,45.5638,187585.0
2018-02-16 15:20:00,55.68,55.73,55.63,55.72,259171.0,45.5638,45.6047,45.5229,45.5965,259171.0
2018-02-16 15:30:00,55.71,55.72,55.62,55.68,421283.0,45.5883,45.5965,45.5147,45.5638,421283.0
2018-02-16 15:40:00,55.68,55.76,55.64,55.74,447903.0,45.5638,45.6292,45.531,45.6129,447903.0
2018-02-16 15:50:00,55.74,55.76,55.58,55.59,1176763.0,45.6129,45.6292,45.4819,45.4901,1176763.0
2018-02-20 09:30:00,55.0,55.0,54.69,54.7,750542.0,45.0073,45.0073,44.7536,44.7618,750542.0
2018-02-20 09:40:00,54.7,54.76,54.59,54.72,687491.0,44.7618,44.8109,44.6718,44.7782,687491.0
2018-02-20 09:50:00,54.73,54.76,54.5,54.52,426069.0,44.7864,44.8109,44.5982,44.6145,426069.0
2018-02-20 10:00:00,54.53,54.56,54.47,54.49,377189.0,44.6227,44.6473,44.5736,44.59,377189.0
2018-02-20 10:10:00,54.48,54.56,54.42,54.54,444625.0,44.5818,44.6473,44.5327,44.6309,444625.0
2018-02-20 10:20:00,54.54,54.63,54.54,54.55,311397.0,44.6309,44.7045,44.6309,44.6391,311397.0
2018-02-20 10:30:00,54.55,54.56,54.47,54.52,277643.0,44.6391,44.6473,44.5736,44.6145,277643.0
2018-02-20 10:40:00,54.51,54.57,54.5,54.54,168170.0,44.6063,44.6554,44.5982,44.6309,168170.0
2018-02-20 10:50:00,54.53,54.53,54.42,54.42,137233.0,44.6227,44.6227,44.5327,44.5327,137233.0
2018-02-20 11:00:00,54.42,54.49,54.4,54.47,189653.0,44.5327,44.59,44.5163,44.5736,189653.0
2018-02-20 11:10:00,54.47,54.48,54.42,54.48,225297.0,44.5736,44.5818,44.5327,44.5818,225297.0
2018-02-20 11:20:00,54.48,54.67,54.46,54.66,1071837.0,44.5818,44.7373,44.5654,44.7291,1071837.0
2018-02-20 11:30:00,54.66,54.71,54.63,54.65,1769177.0,44.7291,44.77,44.7045,44.7209,1769177.0
2018-02-20 11:40:00,54.64,54.74,54.6,54.74,228890.0,44.7127,44.7946,44.68,44.7946,228890.0
2018-02-20 11:50:00,54.73,54.79,54.71,54.78,439028.0,44.7864,44.8355,44.77,44.8273,439028.0
2018-02-20 12:00:00,54.79,54.84,54.78,54.82,215767.0,44.8355,44.8764,44.8273,44.86,215767.0
2018-02-20 12:10:00,54.82,54.84,54.75,54.75,63829.0,44.86,44.8764,44.8027,44.8027,63829.0
2018-02-20 12:20:00,54.75,54.76,54.71,54.73,175489.0,44.8027,44.8109,44.77,44.7864,175489.0
2018-02-20 12:30:00,54.74,54.76,54.69,54.75,64368.0,44.7946,44.8109,44.7536,44.8027,64368.0
2018-02-20 12:40:00,54.75,54.75,54.68,54.7,91721.0,44.8027,44.8027,44.7455,44.7618,91721.0
2018-02-20 12:50:00,54.7,54.75,54.66,54.71,86756.0,44.7618,44.8027,44.7291,44.77,86756.0
2018-02-20 13:00:00,54.7,54.73,54.57,54.58,127860.0,44.7618,44.7864,44.6554,44.6636,127860.0
2018-02-20 13:10:00,54.57,54.6,54.55,54.57,161779.0,44.6554,44.68,44.6391,44.6554,161779.0
2018-02-20 13:20:00,54.57,54.58,54.5,54.54,129960.0,44.6554,44.6636,44.5982,44.6309,129960.0
2018-02-20 13:30:00,54.53,54.58,54.52,54.56,125669.0,44.6227,44.6636,44.6145,44.6473,125669.0
2018-02-20 13:40:00,54.55,54.59,54.53,54.58,94639.0,44.6391,44.6718,44.6227,44.6636,94639.0
2018-02-20 13:50:00,54.58,54.59,54.51,54.55,109770.0,44.6636,44.6718,44.6063,44.6391,109770.0
2018-02-20 14:00:00,54.55,54.55,54.46,54.49,137019.0,44.6391,44.6391,44.5654,44.59,137019.0
2018-02-20 14:10:00,54.48,54.5,54.44,54.45,282524.0,44.5818,44.5982,44.5491,44.5572,282524.0
2018-02-20 14:20:00,54.46,54.52,54.44,54.46,106725.0,44.5654,44.6145,44.5491,44.5654,106725.0
2018-02-20 14:30:00,54.45,54.53,54.45,54.51,73727.0,44.5572,44.6227,44.5572,44.6063,73727.0
2018-02-20 14:40:00,54.51,54.52,54.44,54.44,107255.0,44.6063,44.6145,44.5491,44.5491,107255.0
2018-02-20 14:50:00,54.45,54.46,54.4,54.41,162033.0,44.5572,44.5654,44.5163,44.5245,162033.0
2018-02-20 15:00:00,54.41,54.48,54.38,54.39,258974.0,44.5245,44.5818,44.5,44.5081,258974.0
2018-02-20 15:10:00,54.39,54.43,54.34,54.36,351772.0,44.5081,44.5409,44.4672,44.4836,351772.0
2018-02-20 15:20:00,54.36,54.38,54.28,54.36,421175.0,44.4836,44.5,44.4181,44.4836,421175.0
2018-02-20 15:30:00,54.35,54.41,54.35,54.36,806322.0,44.4754,44.5245,44.4754,44.4836,806322.0
2018-02-20 15:40:00,54.36,54.41,54.31,54.38,668282.0,44.4836,44.5245,44.4427,44.5,668282.0
2018-02-20 15:50:00,54.39,54.43,54.33,54.34,1874402.0,44.5081,44.5409,44.459,44.4672,1874402.0
2018-02-21 09:30:00,54.42,54.55,54.34,54.55,388856.0,44.5327,44.6391,44.4672,44.6391,388856.0
2018-02-21 09:40:00,54.55,54.58,54.47,54.53,166706.0,44.6391,44.6636,44.5736,44.6227,166706.0
2018-02-21 09:50:00,54.53,54.55,54.46,54.46,139320.0,44.6227,44.6391,44.5654,44.5654,139320.0
2018-02-21 10:00:00,54.46,54.47,54.31,54.35,223210.0,44.5654,44.5736,44.4427,44.4754,223210.0
2018-02-21 10:10:00,54.35,54.39,54.3,54.38,196952.0,44.4754,44.5081,44.4345,44.5,196952.0
2018-02-21 10:20:00,54.38,54.38,54.26,54.27,236619.0,44.5,44.5,44.4018,44.4099,236619.0
2018-02-21 10:30:00,54.28,54.28,54.13,54.16,1131384.0,44.4181,44.4181,44.2954,44.3199,1131384.0
2018-02-21 10:40:00,54.16,54.2,54.09,54.17,150088.0,44.3199,44.3527,44.2627,44.3281,150088.0
2018-02-21 10:50:00,54.17,54.19,54.12,54.19,140545.0,44.3281,44.3445,44.2872,44.3445,140545.0
2018-02-21 11:00:00,54.18,54.2,54.14,54.15,133153.0,44.3363,44.3527,44.3036,44.3118,133153.0
2018-02-21 11:10:00,54.15,54.16,54.1,54.12,247361.0,44.3118,44.3199,44.2708,44.2872,247361.0
2018-02-21 11:20:00,54.12,54.16,54.11,54.16,99938.0,44.2872,44.3199,44.279,44.3199,99938.0
2018-02-21 11:30:00,54.17,54.23,54.15,54.2,139927.0,44.3281,44.3772,44.3118,44.3527,139927.0
2018-02-21 11:40:00,54.2,54.22,54.17,54.2,47518.0,44.3527,44.369,44.3281,44.3527,47518.0
2018-02-21 11:50:00,54.2,54.23,54.18,54.19,93457.0,44.3527,44.3772,44.3363,44.3445,93457.0
2018-02-21 12:00:00,54.19,54.21,54.13,54.14,95046.0,44.3445,44.3609,44.2954,44.3036,95046.0
2018-02-21 12:10:00,54.14,54.18,54.12,54.17,101750.0,44.3036,44.3363,44.2872,44.3281,101750.0
2018-02-21 12:20:00,54.17,54.17,54.12,54.17,91969.0,44.3281,44.3281,44.2872,44.3281,91969.0
2018-02-21 12:30:00,54.16,54.18,54.14,54.17,133500.0,44.3199,44.3363,44.3036,44.3281,133500.0
2018-02-21 12:40:00,54.16,54.22,54.16,54.21,135400.0,44.3199,44.369,44.3199,44.3609,135400.0
2018-02-21 12:50:00,54.21,54.24,54.2,54.24,269599.0,44.3609,44.3854,44.3527,44.3854,269599.0
2018-02-21 13:00:00,54.23,54.24,54.2,54.22,202694.0,44.3772,44.3854,44.3527,44.369,202694.0
2018-02-21 13:10:00,54.22,54.22,54.19,54.21,72120.0,44.369,44.369,44.3445,44.3609,72120.0
2018-02-21 13:20:00,54.2,54.21,54.16,54.18,208375.0,44.3527,44.3609,44.3199,44.3363,208375.0
2018-02-21 13:30:00,54.18,54.2,54.16,54.16,102712.0,44.3363,44.3527,44.3199,44.3199,102712.0
2018-02-21 13:40:00,54.16,54.2,54.13,54.18,102872.0,44.3199,44.3527,44.2954,44.3363,102872.0
2018-02-21 13:50:00,54.17,54.19,54.15,54.16,186412.0,44.3281,44.3445,44.3118,44.3199,186412.0
2018-02-21 14:00:00,54.16,54.43,54.13,54.37,1073956.0,44.3199,44.5409,44.2954,44.4918,1073956.0
2018-02-21 14:10:00,54.38,54.44,54.34,54.4,385022.0,44.5,44.5491,44.4672,44.5163,385022.0
2018-02-21 14:20:00,54.4,54.42,54.3,54.3,277418.0,44.5163,44.5327,44.4345,44.4345,277418.0
2018-02-21 14:30:00,54.3,54.37,54.26,54.33,139347.0,44.4345,44.4918,44.4018,44.459,139347.0
2018-02-21 14:40:00,54.34,54.38,54.24,54.24,217498.0,44.4672,44.5,44.3854,44.3854,217498.0
2018-02-21 14:50:00,54.23,54.29,54.17,54.22,668923.0,44.3772,44.4263,44.3281,44.369,668923.0
2018-02-21 15:00:00,54.22,54.22,53.92,53.95,1507578.0,44.369,44.369,44.1235,44.1481,1507578.0
2018-02-21 15:10:00,53.94,54.03,53.86,53.98,972694.0,44.1399,44.2136,44.0744,44.1726,972694.0
2018-02-21 15:20:00,53.99,54.07,53.93,54.04,519859.0,44.1808,44.2463,44.1317,44.2217,519859.0
2018-02-21 15:30:00,54.04,54.1,53.84,53.84,474007.0,44.2217,44.2708,44.0581,44.0581,474007.0
2018-02-21 15:40:00,53.84,53.98,53.79,53.89,679196.0,44.0581,44.1726,44.0172,44.099,679196.0
2018-02-21 15:50:00,53.89,53.91,53.67,53.68,1866977.0,44.099,44.1154,43.919,43.9271,1866977.0
2018-02-22 09:30:00,53.8,54.07,53.76,54.04,349123.0,44.0253,44.2463,43.9926,44.2217,349123.0
2018-02-22 09:40:00,54.04,54.09,53.9,53.91,239045.0,44.2217,44.2627,44.1072,44.1154,239045.0
2018-02-22 09:50:00,53.91,53.92,53.83,53.86,210942.0,44.1154,44.1235,44.0499,44.0744,210942.0
2018-02-22 10:00:00,53.86,54.06,53.84,54.05,331328.0,44.0744,44.2381,44.0581,44.2299,331328.0
2018-02-22 10:10:00,54.05,54.1,54.01,54.02,255447.0,44.2299,44.2708,44.1972,44.2054,255447.0
2018-02-22 10:20:00,54.01,54.11,54.0,54.07,121900.0,44.1972,44.279,44.189,44.2463,121900.0
2018-02-22 10:30:00,54.08,54.14,54.05,54.14,110026.0,44.2545,44.3036,44.2299,44.3036,110026.0
2018-02-22 10:40:00,54.15,54.15,54.06,54.15,135042.0,44.3118,44.3118,44.2381,44.3118,135042.0
2018-02-22 10:50:00,54.15,54.19,54.12,54.14,245654.0,44.3118,44.3445,44.2872,44.3036,245654.0
2018-02-22 11:00:00,54.13,54.14,54.04,54.09,231554.0,44.2954,44.3036,44.2217,44.2627,231554.0
2018-02-22 11:10:00,54.09,54.16,54.07,54.13,225438.0,44.2627,44.3199,44.2463,44.2954,225438.0
2018-02-22 11:20:00,54.12,54.17,54.1,54.13,285260.0,44.2872,44.3281,44.2708,44.2954,285260.0
2018-02-22 11:30:00,54.12,54.12,54.06,54.07,104623.0,44.2872,44.2872,44.2381,44.2463,104623.0
2018-02-22 11:40:00,54.07,54.11,54.06,54.09,278592.0,44.2463,44.279,44.2381,44.2627,278592.0
2018-02-22 11:50:00,54.08,54.15,54.07,54.14,85101.0,44.2545,44.3118,44.2463,44.3036,85101.0
2018-02-22 12:00:00,54.15,54.19,54.12,54.16,101216.0,44.3118,44.3445,44.2872,44.3199,101216.0
2018-02-22 12:10:00,54.15,54.23,54.14,54.21,102295.0,44.3118,44.3772,44.3036,44.3609,102295.0
2018-02-22 12:20:00,54.21,54.22,54.13,54.15,125679.0,44.3609,44.369,44.2954,44.3118,125679.0
2018-02-22 12:30:00,54.15,54.21,54.14,54.2,128527.0,44.3118,44.3609,44.3036,44.3527,128527.0
2018-02-22 12:40:00,54.2,54.2,54.08,54.08,148299.0,44.3527,44.3527,44.2545,44.2545,148299.0
2018-02-22 12:50:00,54.08,54.14,54.02,54.05,235557.0,44.2545,44.3036,44.2054,44.2299,235557.0
2018-02-22 13:00:00,54.05,54.1,54.04,54.07,245551.0,44.2299,44.2708,44.2217,44.2463,245551.0
2018-02-22 13:10:00,54.07,54.07,53.92,53.92,269815.0,44.2463,44.2463,44.1235,44.1235,269815.0
2018-02-22 13:20:00,53.92,54.0,53.91,53.99,176399.0,44.1235,44.189,44.1154,44.1808,176399.0
2018-02-22 13:30:00,53.99,53.99,53.93,53.97,87148.0,44.1808,44.1808,44.1317,44.1645,87148.0
2018-02-22 13:40:00,53.96,53.96,53.83,53.86,249228.0,44.1563,44.1563,44.0499,44.0744,249228.0
2018-02-22 13:50:00,53.85,53.94,53.84,53.89,213818.0,44.0663,44.1399,44.0581,44.099,213818.0
2018-02-22 14:00:00,53.89,54.01,53.89,53.96,112322.0,44.099,44.1972,44.099,44.1563,112322.0
2018-02-22 14:10:00,53.95,54.0,53.94,54.0,125551.0,44.1481,44.189,44.1399,44.189,125551.0
2018-02-22 14:20:00,54.0,54.04,53.94,54.03,105424.0,44.189,44.2217,44.1399,44.2136,105424.0
2018-02-22 14:30:00,54.04,54.06,53.98,53.99,217631.0,44.2217,44.2381,44.1726,44.1808,217631.0
2018-02-22 14:40:00,53.99,53.99,53.9,53.92,150871.0,44.1808,44.1808,44.1072,44.1235,150871.0
2018-02-22 14:50:00,53.92,53.94,53.79,53.81,480087.0,44.1235,44.1399,44.0172,44.0335,480087.0
2018-02-22 15:00:00,53.81,53.85,53.76,53.79,320177.0,44.0335,44.0663,43.9926,44.0172,320177.0
2018-02-22 15:10:00,53.79,53.9,53.79,53.89,196381.0,44.0172,44.1072,44.0172,44.099,196381.0
2018-02-22 15:20:00,53.9,53.95,53.87,53.9,285383.0,44.1072,44.1481,44.0826,44.1072,285383.0
2018-02-22 15:30:00,53.9,53.93,53.83,53.87,326797.0,44.1072,44.1317,44.0499,44.0826,326797.0
2018-02-22 15:40:00,53.87,53.94,53.74,53.75,787367.0,44.0826,44.1399,43.9762,43.9844,787367.0
2018-02-22 15:50:00,53.75,53.9,53.73,53.82,1435198.0,43.9844,44.1072,43.9681,44.0417,1435198.0
2018-02-23 09:30:00,53.99,54.02,53.79,53.89,363780.0,44.1808,44.2054,44.0172,44.099,363780.0
2018-02-23 09:40:00,53.9,53.95,53.81,53.83,221466.0,44.1072,44.1481,44.0335,44.0499,221466.0
2018-02-23 09:50:00,53.82,53.88,53.77,53.85,204972.0,44.0417,44.0908,44.0008,44.0663,204972.0
2018-02-23 10:00:00,53.85,53.92,53.8,53.81,289353.0,44.0663,44.1235,44.0253,44.0335,289353.0
2018-02-23 10:10:00,53.81,53.9,53.75,53.79,332466.0,44.0335,44.1072,43.9844,44.0172,332466.0
2018-02-23 10:20:00,53.78,53.82,53.76,53.76,136646.0,44.009,44.0417,43.9926,43.9926,136646.0
2018-02-23 10:30:00,53.76,53.84,53.75,53.84,241759.0,43.9926,44.0581,43.9844,44.0581,241759.0
2018-02-23 10:40:00,53.84,53.91,53.83,53.9,150845.0,44.0581,44.1154,44.0499,44.1072,150845.0
2018-02-23 10:50:00,53.9,53.92,53.88,53.92,127635.0,44.1072,44.1235,44.0908,44.1235,127635.0
2018-02-23 11:00:00,53.91,54.02,53.91,53.99,352341.0,44.1154,44.2054,44.1154,44.1808,352341.0
2018-02-23 11:10:00,53.99,54.0,53.94,53.96,336531.0,44.1808,44.189,44.1399,44.1563,336531.0
2018-02-23 11:20:00,53.96,54.06,53.96,54.05,110742.0,44.1563,44.2381,44.1563,44.2299,110742.0
2018-02-23 11:30:00,54.06,54.11,54.05,54.11,147794.0,44.2381,44.279,44.2299,44.279,147794.0
2018-02-23 11:40:00,54.11,54.14,54.04,54.12,439873.0,44.279,44.3036,44.2217,44.2872,439873.0
2018-02-23 11:50:00,54.12,54.21,54.11,54.21,238716.0,44.2872,44.3609,44.279,44.3609,238716.0
2018-02-23 12:00:00,54.21,54.22,54.11,54.11,104817.0,44.3609,44.369,44.279,44.279,104817.0
2018-02-23 12:10:00,54.11,54.19,54.11,54.19,443578.0,44.279,44.3445,44.279,44.3445,443578.0
2018-02-23 12:20:00,54.2,54.21,54.06,54.06,93176.0,44.3527,44.3609,44.2381,44.2381,93176.0
2018-02-23 12:30:00,54.06,54.1,54.06,54.08,80185.0,44.2381,44.2708,44.2381,44.2545,80185.0
2018-02-23 12:40:00,54.08,54.09,54.02,54.06,211122.0,44.2545,44.2627,44.2054,44.2381,211122.0
2018-02-23 12:50:00,54.05,54.06,54.02,54.04,116082.0,44.2299,44.2381,44.2054,44.2217,116082.0
2018-02-23 13:00:00,54.04,54.05,53.98,53.99,109555.0,44.2217,44.2299,44.1726,44.1808,109555.0
2018-02-23 13:10:00,53.99,54.0,53.96,54.0,91702.0,44.1808,44.189,44.1563,44.189,91702.0
2018-02-23 13:20:00,53.99,54.02,53.98,54.0,71641.0,44.1808,44.2054,44.1726,44.189,71641.0
2018-02-23 13:30:00,54.0,54.06,54.0,54.03,69335.0,44.189,44.2381,44.189,44.2136,69335.0
2018-02-23 13:40:00,54.03,54.06,54.02,54.05,76095.0,44.2136,44.2381,44.2054,44.2299,76095.0
2018-02-23 13:50:00,54.05,54.07,54.02,54.05,128077.0,44.2299,44.2463,44.2054,44.2299,128077.0
2018-02-23 14:00:00,54.05,54.06,53.99,54.02,390304.0,44.2299,44.2381,44.1808,44.2054,390304.0
2018-02-23 14:10:00,54.02,54.06,54.01,54.04,165175.0,44.2054,44.2381,44.1972,44.2217,165175.0
2018-02-23 14:20:00,54.04,54.09,54.03,54.07,109032.0,44.2217,44.2627,44.2136,44.2463,109032.0
2018-02-23 14:30:00,54.08,54.11,54.04,54.07,149894.0,44.2545,44.279,44.2217,44.2463,149894.0
2018-02-23 14:40:00,54.06,54.15,54.06,54.15,223153.0,44.2381,44.3118,44.2381,44.3118,223153.0
2018-02-23 14:50:00,54.15,54.19,54.14,54.18,137446.0,44.3118,44.3445,44.3036,44.3363,137446.0
2018-02-23 15:00:00,54.18,54.28,54.18,54.27,440396.0,44.3363,44.4181,44.3363,44.4099,440396.0
2018-02-23 15:10:00,54.27,54.29,54.22,54.24,301341.0,44.4099,44.4263,44.369,44.3854,301341.0
2018-02-23 15:20:00,54.25,54.32,54.24,54.3,240303.0,44.3936,44.4509,44.3854,44.4345,240303.0
2018-02-23 15:30:00,54.3,54.32,54.25,54.27,309776.0,44.4345,44.4509,44.3936,44.4099,309776.0
2018-02-23 15:40:00,54.27,54.31,54.25,54.28,482095.0,44.4099,44.4427,44.3936,44.4181,482095.0
2018-02-23 15:50:00,54.28,54.36,54.25,54.35,1500524.0,44.4181,44.4836,44.3936,44.4754,1500524.0
2018-02-26 09:30:00,54.44,54.66,54.39,54.62,340499.0,44.5491,44.7291,44.5081,44.6964,340499.0
2018-02-26 09:40:00,54.62,54.66,54.54,54.56,589502.0,44.6964,44.7291,44.6309,44.6473,589502.0
2018-02-26 09:50:00,54.56,54.64,54.54,54.54,392091.0,44.6473,44.7127,44.6309,44.6309,392091.0
2018-02-26 10:00:00,54.54,54.55,54.46,54.5,330722.0,44.6309,44.6391,44.5654,44.5982,330722.0
2018-02-26 10:10:00,54.5,54.51,54.38,54.39,252500.0,44.5982,44.6063,44.5,44.5081,252500.0
2018-02-26 10:20:00,54.39,54.41,54.33,54.35,288846.0,44.5081,44.5245,44.459,44.4754,288846.0
2018-02-26 10:30:00,54.35,54.41,54.29,54.41,216704.0,44.4754,44.5245,44.4263,44.5245,216704.0
2018-02-26 10:40:00,54.41,54.42,54.34,54.34,182561.0,44.5245,44.5327,44.4672,44.4672,182561.0
2018-02-26 10:50:00,54.35,54.4,54.33,54.4,168987.0,44.4754,44.5163,44.459,44.5163,168987.0
2018-02-26 11:00:00,54.4,54.55,54.37,54.54,156489.0,44.5163,44.6391,44.4918,44.6309,156489.0
2018-02-26 11:10:00,54.54,54.54,54.47,54.51,110188.0,44.6309,44.6309,44.5736,44.6063,110188.0
2018-02-26 11:20:00,54.51,54.55,54.5,54.53,230126.0,44.6063,44.6391,44.5982,44.6227,230126.0
2018-02-26 11:30:00,54.53,54.53,54.45,54.46,309510.0,44.6227,44.6227,44.5572,44.5654,309510.0
2018-02-26 11:40:00,54.47,54.5,54.44,54.44,58834.0,44.5736,44.5982,44.5491,44.5491,58834.0
2018-02-26 11:50:00,54.44,54.49,54.42,54.48,245654.0,44.5491,44.59,44.5327,44.5818,245654.0
2018-02-26 12:00:00,54.48,54.53,54.48,54.52,165893.0,44.5818,44.6227,44.5818,44.6145,165893.0
2018-02-26 12:10:00,54.52,54.57,54.52,54.55,63217.0,44.6145,44.6554,44.6145,44.6391,63217.0
2018-02-26 12:20:00,54.56,54.57,54.55,54.57,62815.0,44.6473,44.6554,44.6391,44.6554,62815.0
2018-02-26 12:30:00,54.58,54.58,54.52,54.54,420382.0,44.6636,44.6636,44.6145,44.6309,420382.0
2018-02-26 12:40:00,54.54,54.55,54.5,54.55,79775.0,44.6309,44.6391,44.5982,44.6391,79775.0
2018-02-26 12:50:00,54.55,54.59,54.55,54.55,58170.0,44.6391,44.6718,44.6391,44.6391,58170.0
2018-02-26 13:00:00,54.55,54.57,54.52,54.53,71726.0,44.6391,44.6554,44.6145,44.6227,71726.0
2018-02-26 13:10:00,54.53,54.53,54.5,54.51,82500.0,44.6227,44.6227,44.5982,44.6063,82500.0
2018-02-26 13:20:00,54.51,54.55,54.49,54.55,200496.0,44.6063,44.6391,44.59,44.6391,200496.0
2018-02-26 13:30:00,54.55,54.56,54.5,54.52,61634.0,44.6391,44.6473,44.5982,44.6145,61634.0
2018-02-26 13:40:00,54.53,54.55,54.51,54.54,173583.0,44.6227,44.6391,44.6063,44.6309,173583.0
2018-02-26 13:50:00,54.54,54.56,54.51,54.54,94493.0,44.6309,44.6473,44.6063,44.6309,94493.0
2018-02-26 14:00:00,54.54,54.58,54.54,54.55,297650.0,44.6309,44.6636,44.6309,44.6391,297650.0
2018-02-26 14:10:00,54.55,54.55,54.52,54.53,160460.0,44.6391,44.6391,44.6145,44.6227,160460.0
2018-02-26 14:20:00,54.53,54.55,54.5,54.51,117805.0,44.6227,44.6391,44.5982,44.6063,117805.0
2018-02-26 14:30:00,54.51,54.56,54.5,54.54,116449.0,44.6063,44.6473,44.5982,44.6309,116449.0
2018-02-26 14:40:00,54.53,54.56,54.52,54.53,122768.0,44.6227,44.6473,44.6145,44.6227,122768.0
2018-02-26 14:50:00,54.53,54.6,54.51,54.59,84194.0,44.6227,44.68,44.6063,44.6718,84194.0
2018-02-26 15:00:00,54.59,54.65,54.57,54.64,124173.0,44.6718,44.7209,44.6554,44.7127,124173.0
2018-02-26 15:10:00,54.64,54.66,54.62,54.66,334241.0,44.7127,44.7291,44.6964,44.7291,334241.0
2018-02-26 15:20:00,54.66,54.73,54.66,54.72,593801.0,44.7291,44.7864,44.7291,44.7782,593801.0
2018-02-26 15:30:00,54.72,54.72,54.66,54.72,332465.0,44.7782,44.7782,44.7291,44.7782,332465.0
2018-02-26 15:40:00,54.71,54.73,54.59,54.6,398810.0,44.77,44.7864,44.6718,44.68,398810.0
2018-02-26 15:50:00,54.6,54.7,54.57,54.69,1327454.0,44.68,44.7618,44.6554,44.7536,1327454.0
2018-02-27 09:30:00,54.72,54.82,54.62,54.71,252758.0,44.7782,44.86,44.6964,44.77,252758.0
2018-02-27 09:40:00,54.7,54.79,54.68,54.76,348985.0,44.7618,44.8355,44.7455,44.8109,348985.0
2018-02-27 09:50:00,54.76,54.76,54.62,54.62,164863.0,44.8109,44.8109,44.6964,44.6964,164863.0
2018-02-27 10:00:00,54.63,54.75,54.57,54.74,187938.0,44.7045,44.8027,44.6554,44.7946,187938.0
2018-02-27 10:10:00,54.75,54.79,54.73,54.73,265348.0,44.8027,44.8355,44.7864,44.7864,265348.0
2018-02-27 10:20:00,54.74,54.85,54.74,54.76,195884.0,44.7946,44.8846,44.7946,44.8109,195884.0
2018-02-27 10:30:00,54.76,54.78,54.65,54.69,185272.0,44.8109,44.8273,44.7209,44.7536,185272.0
2018-02-27 10:40:00,54.69,54.7,54.52,54.52,441622.0,44.7536,44.7618,44.6145,44.6145,441622.0
2018-02-27 10:50:00,54.52,54.55,54.36,54.44,377539.0,44.6145,44.6391,44.4836,44.5491,377539.0
2018-02-27 11:00:00,54.44,54.52,54.4,54.52,176704.0,44.5491,44.6145,44.5163,44.6145,176704.0
2018-02-27 11:10:00,54.53,54.58,54.47,54.48,296958.0,44.6227,44.6636,44.5736,44.5818,296958.0
2018-02-27 11:20:00,54.48,54.5,54.35,54.4,183794.0,44.5818,44.5982,44.4754,44.5163,183794.0
2018-02-27 11:30:00,54.4,54.48,54.37,54.4,90249.0,44.5163,44.5818,44.4918,44.5163,90249.0
2018-02-27 11:40:00,54.39,54.42,54.33,54.42,195325.0,44.5081,44.5327,44.459,44.5327,195325.0
2018-02-27 11:50:00,54.42,54.42,54.25,54.26,119577.0,44.5327,44.5327,44.3936,44.4018,119577.0
2018-02-27 12:00:00,54.26,54.3,54.23,54.28,88387.0,44.4018,44.4345,44.3772,44.4181,88387.0
2018-02-27 12:10:00,54.27,54.27,54.16,54.17,125800.0,44.4099,44.4099,44.3199,44.3281,125800.0
2018-02-27 12:20:00,54.17,54.21,54.12,54.2,104736.0,44.3281,44.3609,44.2872,44.3527,104736.0
2018-02-27 12:30:00,54.21,54.29,54.2,54.27,90488.0,44.3609,44.4263,44.3527,44.4099,90488.0
2018-02-27 12:40:00,54.27,54.28,54.18,54.25,123243.0,44.4099,44.4181,44.3363,44.3936,123243.0
2018-02-27 12:50:00,54.26,54.33,54.25,54.32,89571.0,44.4018,44.459,44.3936,44.4509,89571.0
2018-02-27 13:00:00,54.32,54.32,54.24,54.3,109963.0,44.4509,44.4509,44.3854,44.4345,109963.0
2018-02-27 13:10:00,54.3,54.32,54.23,54.27,217154.0,44.4345,44.4509,44.3772,44.4099,217154.0
2018-02-27 13:20:00,54.27,54.32,54.27,54.28,178468.0,44.4099,44.4509,44.4099,44.4181,178468.0
2018-02-27 13:30:00,54.27,54.27,54.16,54.16,302317.0,44.4099,44.4099,44.3199,44.3199,302317.0
2018-02-27 13:40:00,54.15,54.2,54.12,54.13,296676.0,44.3118,44.3527,44.2872,44.2954,296676.0
2018-02-27 13:50:00,54.13,54.16,54.1,54.13,170750.0,44.2954,44.3199,44.2708,44.2954,170750.0
2018-02-27 14:00:00,54.14,54.16,54.06,54.14,180836.0,44.3036,44.3199,44.2381,44.3036,180836.0
2018-02-27 14:10:00,54.15,54.21,54.1,54.18,128455.0,44.3118,44.3609,44.2708,44.3363,128455.0
2018-02-27 14:20:00,54.18,54.25,54.14,54.23,171436.0,44.3363,44.3936,44.3036,44.3772,171436.0
2018-02-27 14:30:00,54.21,54.28,54.2,54.24,216487.0,44.3609,44.4181,44.3527,44.3854,216487.0
2018-02-27 14:40:00,54.24,54.24,54.14,54.17,104386.0,44.3854,44.3854,44.3036,44.3281,104386.0
2018-02-27 14:50:00,54.17,54.23,54.16,54.2,109501.0,44.3281,44.3772,44.3199,44.3527,109501.0
2018-02-27 15:00:00,54.2,54.22,54.1,54.11,174676.0,44.3527,44.369,44.2708,44.279,174676.0
2018-02-27 15:10:00,54.11,54.16,54.1,54.12,149943.0,44.279,44.3199,44.2708,44.2872,149943.0
2018-02-27 15:20:00,54.13,54.16,54.07,54.12,202530.0,44.2954,44.3199,44.2463,44.2872,202530.0
2018-02-27 15:30:00,54.12,54.16,54.07,54.13,270986.0,44.2872,44.3199,44.2463,44.2954,270986.0
2018-02-27 15:40:00,54.12,54.25,54.08,54.23,626137.0,44.2872,44.3936,44.2545,44.3772,626137.0
2018-02-27 15:50:00,54.22,54.22,53.96,53.96,1185971.0,44.369,44.369,44.1563,44.1563,1185971.0
2018-02-28 09:30:00,54.29,54.32,54.09,54.1,429167.0,44.4263,44.4509,44.2627,44.2708,429167.0
2018-02-28 09:40:00,54.09,54.1,53.99,54.04,192365.0,44.2627,44.2708,44.1808,44.2217,192365.0
2018-02-28 09:50:00,54.04,54.15,54.04,54.12,151526.0,44.2217,44.3118,44.2217,44.2872,151526.0
2018-02-28 10:00:00,54.12,54.12,53.94,53.97,175496.0,44.2872,44.2872,44.1399,44.1645,175496.0
2018-02-28 10:10:00,53.96,54.01,53.94,54.01,97310.0,44.1563,44.1972,44.1399,44.1972,97310.0
2018-02-28 10:20:00,54.02,54.04,53.96,53.99,152688.0,44.2054,44.2217,44.1563,44.1808,152688.0
2018-02-28 10:30:00,54.0,54.06,53.94,54.05,209700.0,44.189,44.2381,44.1399,44.2299,209700.0
2018-02-28 10:40:00,54.05,54.06,53.96,53.97,149748.0,44.2299,44.2381,44.1563,44.1645,149748.0
2018-02-28 10:50:00,53.98,54.0,53.83,53.87,146525.0,44.1726,44.189,44.0499,44.0826,146525.0
2018-02-28 11:00:00,53.88,53.88,53.79,53.8,194126.0,44.0908,44.0908,44.0172,44.0253,194126.0
2018-02-28 11:10:00,53.78,53.88,53.75,53.88,290252.0,44.009,44.0908,43.9844,44.0908,290252.0
2018-02-28 11:20:00,53.87,53.92,53.83,53.89,292076.0,44.0826,44.1235,44.0499,44.099,292076.0
2018-02-28 11:30:00,53.89,53.9,53.74,53.75,171382.0,44.099,44.1072,43.9762,43.9844,171382.0
2018-02-28 11:40:00,53.74,53.78,53.72,53.78,337345.0,43.9762,44.009,43.9599,44.009,337345.0
2018-02-28 11:50:00,53.78,53.83,53.75,53.79,122219.0,44.009,44.0499,43.9844,44.0172,122219.0
2018-02-28 12:00:00,53.8,53.86,53.78,53.85,90687.0,44.0253,44.0744,44.009,44.0663,90687.0
2018-02-28 12:10:00,53.85,53.85,53.8,53.8,108814.0,44.0663,44.0663,44.0253,44.0253,108814.0
2018-02-28 12:20:00,53.79,53.83,53.76,53.8,197443.0,44.0172,44.0499,43.9926,44.0253,197443.0
2018-02-28 12:30:00,53.8,53.86,53.77,53.86,102449.0,44.0253,44.0744,44.0008,44.0744,102449.0
2018-02-28 12:40:00,53.85,53.92,53.83,53.92,116776.0,44.0663,44.1235,44.0499,44.1235,116776.0
2018-02-28 12:50:00,53.91,53.92,53.87,53.87,119016.0,44.1154,44.1235,44.0826,44.0826,119016.0
2018-02-28 13:00:00,53.87,53.88,53.83,53.87,71774.0,44.0826,44.0908,44.0499,44.0826,71774.0
2018-02-28 13:10:00,53.87,53.89,53.84,53.86,67703.0,44.0826,44.099,44.0581,44.0744,67703.0
2018-02-28 13:20:00,53.85,53.94,53.85,53.92,99249.0,44.0663,44.1399,44.0663,44.1235,99249.0
2018-02-28 13:30:00,53.92,53.93,53.89,53.91,75750.0,44.1235,44.1317,44.099,44.1154,75750.0
2018-02-28 13:40:00,53.91,53.95,53.88,53.89,78546.0,44.1154,44.1481,44.0908,44.099,78546.0
2018-02-28 13:50:00,53.88,54.02,53.87,54.01,48930.0,44.0908,44.2054,44.0826,44.1972,48930.0
2018-02-28 14:00:00,54.01,54.07,54.01,54.02,66542.0,44.1972,44.2463,44.1972,44.2054,66542.0
2018-02-28 14:10:00,54.02,54.05,53.98,54.04,64300.0,44.2054,44.2299,44.1726,44.2217,64300.0
2018-02-28 14:20:00,54.04,54.06,54.0,54.02,75932.0,44.2217,44.2381,44.189,44.2054,75932.0
2018-02-28 14:30:00,54.03,54.03,53.92,53.93,99417.0,44.2136,44.2136,44.1235,44.1317,99417.0
2018-02-28 14:40:00,53.93,53.94,53.85,53.87,231419.0,44.1317,44.1399,44.0663,44.0826,231419.0
2018-02-28 14:50:00,53.86,53.88,53.79,53.8,140593.0,44.0744,44.0908,44.0172,44.0253,140593.0
2018-02-28 15:00:00,53.8,53.83,53.76,53.82,274067.0,44.0253,44.0499,43.9926,44.0417,274067.0
2018-02-28 15:10:00,53.83,53.83,53.72,53.75,203071.0,44.0499,44.0499,43.9599,43.9844,203071.0
2018-02-28 15:20:00,53.75,53.76,53.64,53.67,447935.0,43.9844,43.9926,43.8944,43.919,447935.0
2018-02-28 15:30:00,53.67,53.77,53.63,53.77,825979.0,43.919,44.0008,43.8862,44.0008,825979.0
2018-02-28 15:40:00,53.77,53.77,53.53,53.55,1274720.0,44.0008,44.0008,43.8044,43.8208,1274720.0
2018-02-28 15:50:00,53.55,53.58,53.41,53.41,3124973.0,43.8208,43.8453,43.7062,43.7062,3124973.0
2018-03-01 09:30:00,53.28,53.35,53.17,53.27,561503.0,43.5998,43.6571,43.5098,43.5916,561503.0
2018-03-01 09:40:00,53.26,53.44,53.26,53.4,1014881.0,43.5835,43.7307,43.5835,43.698,1014881.0
2018-03-01 09:50:00,53.4,53.43,53.28,53.37,594586.0,43.698,43.7226,43.5998,43.6735,594586.0
2018-03-01 10:00:00,53.37,53.49,53.31,53.38,423252.0,43.6735,43.7717,43.6244,43.6816,423252.0
2018-03-01 10:10:00,53.37,53.51,53.27,53.46,410759.0,43.6735,43.788,43.5916,43.7471,410759.0
2018-03-01 10:20:00,53.46,53.61,53.42,53.6,347963.0,43.7471,43.8699,43.7144,43.8617,347963.0
2018-03-01 10:30:00,53.6,53.79,53.59,53.71,762151.0,43.8617,44.0172,43.8535,43.9517,762151.0
2018-03-01 10:40:00,53.72,53.78,53.57,53.6,573655.0,43.9599,44.009,43.8371,43.8617,573655.0
2018-03-01 10:50:00,53.6,53.62,53.37,53.4,305385.0,43.8617,43.878,43.6735,43.698,305385.0
2018-03-01 11:00:00,53.4,53.5,53.38,53.46,342428.0,43.698,43.7798,43.6816,43.7471,342428.0
2018-03-01 11:10:00,53.45,53.46,53.37,53.46,362103.0,43.7389,43.7471,43.6735,43.7471,362103.0
2018-03-01 11:20:00,53.46,53.52,53.34,53.38,244284.0,43.7471,43.7962,43.6489,43.6816,244284.0
2018-03-01 11:30:00,53.38,53.39,53.3,53.36,197401.0,43.6816,43.6898,43.6162,43.6653,197401.0
2018-03-01 11:40:00,53.36,53.57,53.34,53.53,394750.0,43.6653,43.8371,43.6489,43.8044,394750.0
2018-03-01 11:50:00,53.52,53.65,53.51,53.57,210261.0,43.7962,43.9026,43.788,43.8371,210261.0
2018-03-01 12:00:00,53.57,53.59,53.36,53.4,599711.0,43.8371,43.8535,43.6653,43.698,599711.0
2018-03-01 12:10:00,53.4,53.44,53.38,53.41,75071.0,43.698,43.7307,43.6816,43.7062,75071.0
2018-03-01 12:20:00,53.4,53.42,53.3,53.36,229449.0,43.698,43.7144,43.6162,43.6653,229449.0
2018-03-01 12:30:00,53.35,53.39,53.24,53.33,203186.0,43.6571,43.6898,43.5671,43.6407,203186.0
2018-03-01 12:40:00,53.33,53.41,53.26,53.41,130858.0,43.6407,43.7062,43.5835,43.7062,130858.0
2018-03-01 12:50:00,53.42,53.43,53.29,53.31,264631.0,43.7144,43.7226,43.608,43.6244,264631.0
2018-03-01 13:00:00,53.3,53.3,53.08,53.1,505880.0,43.6162,43.6162,43.4362,43.4525,505880.0
2018-03-01 13:10:00,53.11,53.23,53.07,53.21,346622.0,43.4607,43.5589,43.428,43.5425,346622.0
2018-03-01 13:20:00,53.21,53.26,53.16,53.22,559244.0,43.5425,43.5835,43.5016,43.5507,559244.0
2018-03-01 13:30:00,53.22,53.29,53.17,53.18,1044892.0,43.5507,43.608,43.5098,43.518,1044892.0
2018-03-01 13:40:00,53.17,53.19,53.03,53.1,304764.0,43.5098,43.5262,43.3952,43.4525,304764.0
2018-03-01 13:50:00,53.1,53.15,53.0,53.01,198067.0,43.4525,43.4934,43.3707,43.3789,198067.0
2018-03-01 14:00:00,53.02,53.07,52.88,52.94,740173.0,43.3871,43.428,43.2725,43.3216,740173.0
2018-03-01 14:10:00,52.95,53.03,52.84,53.02,339831.0,43.3298,43.3952,43.2398,43.3871,339831.0
2018-03-01 14:20:00,53.01,53.06,52.93,53.04,305871.0,43.3789,43.4198,43.3134,43.4034,305871.0
2018-03-01 14:30:00,53.04,53.08,52.86,52.88,201591.0,43.4034,43.4362,43.2561,43.2725,201591.0
2018-03-01 14:40:00,52.88,53.02,52.87,52.9,439041.0,43.2725,43.3871,43.2643,43.2889,439041.0
2018-03-01 14:50:00,52.9,52.94,52.85,52.91,184691.0,43.2889,43.3216,43.2479,43.297,184691.0
2018-03-01 15:00:00,52.92,53.02,52.82,53.0,628000.0,43.3052,43.3871,43.2234,43.3707,628000.0
2018-03-01 15:10:00,53.0,53.18,52.96,53.18,509297.0,43.3707,43.518,43.338,43.518,509297.0
2018-03-01 15:20:00,53.19,53.24,53.1,53.17,1397299.0,43.5262,43.5671,43.4525,43.5098,1397299.0
2018-03-01 15:30:00,53.17,53.21,52.99,53.0,659594.0,43.5098,43.5425,43.3625,43.3707,659594.0
2018-03-01 15:40:00,53.0,53.17,52.94,53.13,1205978.0,43.3707,43.5098,43.3216,43.4771,1205978.0
2018-03-01 15:50:00,53.14,53.35,53.14,53.25,4251855.0,43.4853,43.6571,43.4853,43.5753,4251855.0
2018-03-02 09:30:00,53.09,53.41,52.96,53.32,799563.0,43.4443,43.7062,43.338,43.6326,799563.0
2018-03-02 09:40:00,53.31,53.54,53.26,53.5,1871799.0,43.6244,43.8126,43.5835,43.7798,1871799.0
2018-03-02 09:50:00,53.5,53.52,53.25,53.35,948538.0,43.7798,43.7962,43.5753,43.6571,948538.0
2018-03-02 10:00:00,53.35,53.41,53.26,53.31,714880.0,43.6571,43.7062,43.5835,43.6244,714880.0
2018-03-02 10:10:00,53.3,53.3,53.22,53.24,487727.0,43.6162,43.6162,43.5507,43.5671,487727.0
2018-03-02 10:20:00,53.24,53.41,53.22,53.38,318590.0,43.5671,43.7062,43.5507,43.6816,318590.0
2018-03-02 10:30:00,53.38,53.53,53.35,53.47,370132.0,43.6816,43.8044,43.6571,43.7553,370132.0
2018-03-02 10:40:00,53.46,53.52,53.39,53.42,453473.0,43.7471,43.7962,43.6898,43.7144,453473.0
2018-03-02 10:50:00,53.42,53.43,53.28,53.29,292285.0,43.7144,43.7226,43.5998,43.608,292285.0
2018-03-02 11:00:00,53.29,53.32,53.25,53.29,272885.0,43.608,43.6326,43.5753,43.608,272885.0
2018-03-02 11:10:00,53.28,53.34,53.22,53.24,391410.0,43.5998,43.6489,43.5507,43.5671,391410.0
2018-03-02 11:20:00,53.24,53.44,53.24,53.39,263808.0,43.5671,43.7307,43.5671,43.6898,263808.0
2018-03-02 11:30:00,53.4,53.45,53.27,53.28,254251.0,43.698,43.7389,43.5916,43.5998,254251.0
2018-03-02 11:40:00,53.28,53.46,53.27,53.45,249559.0,43.5998,43.7471,43.5916,43.7389,249559.0
2018-03-02 11:50:00,53.46,53.55,53.42,53.55,282482.0,43.7471,43.8208,43.7144,43.8208,282482.0
2018-03-02 12:00:00,53.54,53.57,53.45,53.5,352898.0,43.8126,43.8371,43.7389,43.7798,352898.0
2018-03-02 12:10:00,53.5,53.53,53.44,53.48,196302.0,43.7798,43.8044,43.7307,43.7635,196302.0
2018-03-02 12:20:00,53.47,53.54,53.43,53.54,191625.0,43.7553,43.8126,43.7226,43.8126,191625.0
2018-03-02 12:30:00,53.54,53.55,53.45,53.46,173523.0,43.8126,43.8208,43.7389,43.7471,173523.0
2018-03-02 12:40:00,53.45,53.49,53.44,53.46,203743.0,43.7389,43.7717,43.7307,43.7471,203743.0
2018-03-02 12:50:00,53.46,53.51,53.45,53.47,254592.0,43.7471,43.788,43.7389,43.7553,254592.0
2018-03-02 13:00:00,53.47,53.48,53.37,53.38,183852.0,43.7553,43.7635,43.6735,43.6816,183852.0
2018-03-02 13:10:00,53.38,53.39,53.29,53.33,180286.0,43.6816,43.6898,43.608,43.6407,180286.0
2018-03-02 13:20:00,53.33,53.38,53.31,53.34,200738.0,43.6407,43.6816,43.6244,43.6489,200738.0
2018-03-02 13:30:00,53.34,53.36,53.25,53.31,209405.0,43.6489,43.6653,43.5753,43.6244,209405.0
2018-03-02 13:40:00,53.31,53.39,53.31,53.39,170962.0,43.6244,43.6898,43.6244,43.6898,170962.0
2018-03-02 13:50:00,53.4,53.42,53.34,53.35,679066.0,43.698,43.7144,43.6489,43.6571,679066.0
2018-03-02 14:00:00,53.35,53.44,53.35,53.39,226584.0,43.6571,43.7307,43.6571,43.6898,226584.0
2018-03-02 14:10:00,53.39,53.46,53.38,53.39,184962.0,43.6898,43.7471,43.6816,43.6898,184962.0
2018-03-02 14:20:00,53.39,53.41,53.35,53.39,147012.0,43.6898,43.7062,43.6571,43.6898,147012.0
2018-03-02 14:30:00,53.39,53.43,53.34,53.43,235312.0,43.6898,43.7226,43.6489,43.7226,235312.0
2018-03-02 14:40:00,53.43,53.47,53.39,53.47,212912.0,43.7226,43.7553,43.6898,43.7553,212912.0
2018-03-02 14:50:00,53.47,53.5,53.4,53.4,407101.0,43.7553,43.7798,43.698,43.698,407101.0
2018-03-02 15:00:00,53.41,53.41,53.33,53.39,646442.0,43.7062,43.7062,43.6407,43.6898,646442.0
2018-03-02 15:10:00,53.39,53.45,53.34,53.42,550919.0,43.6898,43.7389,43.6489,43.7144,550919.0
2018-03-02 15:20:00,53.42,53.48,53.4,53.45,323178.0,43.7144,43.7635,43.698,43.7389,323178.0
2018-03-02 15:30:00,53.45,53.61,53.44,53.6,763298.0,43.7389,43.8699,43.7307,43.8617,763298.0
2018-03-02 15:40:00,53.61,53.64,53.55,53.63,972795.0,43.8699,43.8944,43.8208,43.8862,972795.0
2018-03-02 15:50:00,53.63,53.83,53.63,53.71,3977493.0,43.8862,44.0499,43.8862,43.9517,3977493.0
2018-03-05 09:30:00,53.45,53.72,53.45,53.71,349682.0,43.7389,43.9599,43.7389,43.9517,349682.0
2018-03-05 09:40:00,53.72,53.76,53.65,53.71,527026.0,43.9599,43.9926,43.9026,43.9517,527026.0
2018-03-05 09:50:00,53.71,53.73,53.65,53.65,254234.0,43.9517,43.9681,43.9026,43.9026,254234.0
2018-03-05 10:00:00,53.66,53.73,53.65,53.69,283561.0,43.9108,43.9681,43.9026,43.9353,283561.0
2018-03-05 10:10:00,53.69,53.7,53.58,53.66,259122.0,43.9353,43.9435,43.8453,43.9108,259122.0
2018-03-05 10:20:00,53.65,53.72,53.65,53.72,136518.0,43.9026,43.9599,43.9026,43.9599,136518.0
2018-03-05 10:30:00,53.72,53.77,53.69,53.76,129980.0,43.9599,44.0008,43.9353,43.9926,129980.0
2018-03-05 10:40:00,53.76,53.76,53.64,53.65,147678.0,43.9926,43.9926,43.8944,43.9026,147678.0
2018-03-05 10:50:00,53.66,53.76,53.65,53.75,191927.0,43.9108,43.9926,43.9026,43.9844,191927.0
2018-03-05 11:00:00,53.74,53.91,53.73,53.89,320923.0,43.9762,44.1154,43.9681,44.099,320923.0
2018-03-05 11:10:00,53.88,53.89,53.81,53.87,199159.0,44.0908,44.099,44.0335,44.0826,199159.0
2018-03-05 11:20:00,53.87,53.99,53.86,53.96,295082.0,44.0826,44.1808,44.0744,44.1563,295082.0
2018-03-05 11:30:00,53.96,54.02,53.92,54.02,227381.0,44.1563,44.2054,44.1235,44.2054,227381.0
2018-03-05 11:40:00,54.02,54.1,54.01,54.03,211627.0,44.2054,44.2708,44.1972,44.2136,211627.0
2018-03-05 11:50:00,54.04,54.05,53.99,54.01,169308.0,44.2217,44.2299,44.1808,44.1972,169308.0
2018-03-05 12:00:00,54.02,54.09,54.01,54.09,236841.0,44.2054,44.2627,44.1972,44.2627,236841.0
2018-03-05 12:10:00,54.09,54.11,54.05,54.07,229897.0,44.2627,44.279,44.2299,44.2463,229897.0
2018-03-05 12:20:00,54.08,54.08,53.99,54.02,444164.0,44.2545,44.2545,44.1808,44.2054,444164.0
2018-03-05 12:30:00,54.02,54.07,53.98,54.07,421915.0,44.2054,44.2463,44.1726,44.2463,421915.0
2018-03-05 12:40:00,54.07,54.12,54.05,54.09,257981.0,44.2463,44.2872,44.2299,44.2627,257981.0
2018-03-05 12:50:00,54.09,54.14,54.07,54.12,264703.0,44.2627,44.3036,44.2463,44.2872,264703.0
2018-03-05 13:00:00,54.12,54.17,54.11,54.13,155676.0,44.2872,44.3281,44.279,44.2954,155676.0
2018-03-05 13:10:00,54.13,54.18,54.08,54.09,159038.0,44.2954,44.3363,44.2545,44.2627,159038.0
2018-03-05 13:20:00,54.09,54.14,54.07,54.11,146184.0,44.2627,44.3036,44.2463,44.279,146184.0
2018-03-05 13:30:00,54.11,54.13,54.03,54.04,318937.0,44.279,44.2954,44.2136,44.2217,318937.0
2018-03-05 13:40:00,54.04,54.08,53.96,53.99,190629.0,44.2217,44.2545,44.1563,44.1808,190629.0
2018-03-05 13:50:00,53.98,54.0,53.95,53.98,101041.0,44.1726,44.189,44.1481,44.1726,101041.0
2018-03-05 14:00:00,53.98,54.01,53.94,53.99,226292.0,44.1726,44.1972,44.1399,44.1808,226292.0
2018-03-05 14:10:00,53.99,54.0,53.91,53.93,238078.0,44.1808,44.189,44.1154,44.1317,238078.0
2018-03-05 14:20:00,53.94,54.06,53.93,54.03,228532.0,44.1399,44.2381,44.1317,44.2136,228532.0
2018-03-05 14:30:00,54.04,54.14,54.03,54.13,255609.0,44.2217,44.3036,44.2136,44.2954,255609.0
2018-03-05 14:40:00,54.13,54.17,54.11,54.16,276165.0,44.2954,44.3281,44.279,44.3199,276165.0
2018-03-05 14:50:00,54.16,54.22,54.14,54.21,282371.0,44.3199,44.369,44.3036,44.3609,282371.0
2018-03-05 15:00:00,54.21,54.23,54.15,54.15,383284.0,44.3609,44.3772,44.3118,44.3118,383284.0
2018-03-05 15:10:00,54.15,54.16,54.09,54.13,325731.0,44.3118,44.3199,44.2627,44.2954,325731.0
2018-03-05 15:20:00,54.13,54.16,54.08,54.11,423319.0,44.2954,44.3199,44.2545,44.279,423319.0
2018-03-05 15:30:00,54.11,54.19,54.08,54.18,652038.0,44.279,44.3445,44.2545,44.3363,652038.0
2018-03-05 15:40:00,54.18,54.26,54.15,54.2,998861.0,44.3363,44.4018,44.3118,44.3527,998861.0
2018-03-05 15:50:00,54.2,54.27,54.2,54.21,2296456.0,44.3527,44.4099,44.3527,44.3609,2296456.0
2018-03-06 09:30:00,54.23,54.3,54.17,54.23,274343.0,44.3772,44.4345,44.3281,44.3772,274343.0
2018-03-06 09:40:00,54.23,54.23,54.06,54.09,201963.0,44.3772,44.3772,44.2381,44.2627,201963.0
2018-03-06 09:50:00,54.09,54.14,54.0,54.09,232757.0,44.2627,44.3036,44.189,44.2627,232757.0
2018-03-06 10:00:00,54.09,54.1,53.93,53.93,238640.0,44.2627,44.2708,44.1317,44.1317,238640.0
2018-03-06 10:10:00,53.94,53.99,53.88,53.99,364675.0,44.1399,44.1808,44.0908,44.1808,364675.0
2018-03-06 10:20:00,53.99,53.99,53.89,53.95,268722.0,44.1808,44.1808,44.099,44.1481,268722.0
2018-03-06 10:30:00,53.96,53.98,53.93,53.96,126896.0,44.1563,44.1726,44.1317,44.1563,126896.0
2018-03-06 10:40:00,53.96,54.03,53.94,53.99,250839.0,44.1563,44.2136,44.1399,44.1808,250839.0
2018-03-06 10:50:00,53.98,53.99,53.86,53.89,279177.0,44.1726,44.1808,44.0744,44.099,279177.0
2018-03-06 11:00:00,53.88,53.91,53.85,53.9,189750.0,44.0908,44.1154,44.0663,44.1072,189750.0
2018-03-06 11:10:00,53.9,53.97,53.87,53.95,151060.0,44.1072,44.1645,44.0826,44.1481,151060.0
2018-03-06 11:20:00,53.95,53.95,53.84,53.93,191217.0,44.1481,44.1481,44.0581,44.1317,191217.0
2018-03-06 11:30:00,53.94,53.94,53.84,53.85,134301.0,44.1399,44.1399,44.0581,44.0663,134301.0
2018-03-06 11:40:00,53.85,53.94,53.82,53.92,154116.0,44.0663,44.1399,44.0417,44.1235,154116.0
2018-03-06 11:50:00,53.92,53.96,53.89,53.95,176677.0,44.1235,44.1563,44.099,44.1481,176677.0
2018-03-06 12:00:00,53.96,53.96,53.91,53.93,208027.0,44.1563,44.1563,44.1154,44.1317,208027.0
2018-03-06 12:10:00,53.92,53.92,53.86,53.87,105138.0,44.1235,44.1235,44.0744,44.0826,105138.0
2018-03-06 12:20:00,53.86,53.89,53.82,53.85,214561.0,44.0744,44.099,44.0417,44.0663,214561.0
2018-03-06 12:30:00,53.84,53.87,53.83,53.85,219793.0,44.0581,44.0826,44.0499,44.0663,219793.0
2018-03-06 12:40:00,53.85,53.88,53.84,53.87,2092058.0,44.0663,44.0908,44.0581,44.0826,2092058.0
2018-03-06 12:50:00,53.86,53.99,53.85,53.98,373978.0,44.0744,44.1808,44.0663,44.1726,373978.0
2018-03-06 13:00:00,53.99,54.02,53.95,53.96,137556.0,44.1808,44.2054,44.1481,44.1563,137556.0
2018-03-06 13:10:00,53.97,54.01,53.96,54.0,104410.0,44.1645,44.1972,44.1563,44.189,104410.0
2018-03-06 13:20:00,54.0,54.08,53.98,54.06,260724.0,44.189,44.2545,44.1726,44.2381,260724.0
2018-03-06 13:30:00,54.06,54.09,54.03,54.05,311192.0,44.2381,44.2627,44.2136,44.2299,311192.0
2018-03-06 13:40:00,54.06,54.09,54.0,54.01,214105.0,44.2381,44.2627,44.189,44.1972,214105.0
2018-03-06 13:50:00,54.01,54.05,54.0,54.04,191462.0,44.1972,44.2299,44.189,44.2217,191462.0
2018-03-06 14:00:00,54.04,54.07,54.0,54.07,184652.0,44.2217,44.2463,44.189,44.2463,184652.0
2018-03-06 14:10:00,54.07,54.08,53.99,54.02,286914.0,44.2463,44.2545,44.1808,44.2054,286914.0
2018-03-06 14:20:00,54.02,54.04,54.01,54.02,137947.0,44.2054,44.2217,44.1972,44.2054,137947.0
2018-03-06 14:30:00,54.02,54.16,54.01,54.16,199692.0,44.2054,44.3199,44.1972,44.3199,199692.0
2018-03-06 14:40:00,54.16,54.21,54.15,54.2,253626.0,44.3199,44.3609,44.3118,44.3527,253626.0
2018-03-06 14:50:00,54.21,54.22,54.14,54.15,209534.0,44.3609,44.369,44.3036,44.3118,209534.0
2018-03-06 15:00:00,54.16,54.16,54.09,54.13,266613.0,44.3199,44.3199,44.2627,44.2954,266613.0
2018-03-06 15:10:00,54.13,54.13,54.06,54.09,290129.0,44.2954,44.2954,44.2381,44.2627,290129.0
2018-03-06 15:20:00,54.08,54.21,54.07,54.19,505599.0,44.2545,44.3609,44.2463,44.3445,505599.0
2018-03-06 15:30:00,54.19,54.22,54.18,54.19,684538.0,44.3445,44.369,44.3363,44.3445,684538.0
2018-03-06 15:40:00,54.19,54.21,54.09,54.12,702870.0,44.3445,44.3609,44.2627,44.2872,702870.0
2018-03-06 15:50:00,54.12,54.26,54.11,54.25,2885721.0,44.2872,44.4018,44.279,44.3936,2885721.0
2018-03-07 09:30:00,53.74,53.82,53.63,53.76,649298.0,43.9762,44.0417,43.8862,43.9926,649298.0
2018-03-07 09:40:00,53.76,53.82,53.7,53.74,471148.0,43.9926,44.0417,43.9435,43.9762,471148.0
2018-03-07 09:50:00,53.74,53.8,53.7,53.79,269764.0,43.9762,44.0253,43.9435,44.0172,269764.0
2018-03-07 10:00:00,53.78,53.86,53.77,53.84,336461.0,44.009,44.0744,44.0008,44.0581,336461.0
2018-03-07 10:10:00,53.84,53.91,53.81,53.9,282001.0,44.0581,44.1154,44.0335,44.1072,282001.0
2018-03-07 10:20:00,53.89,53.97,53.87,53.89,538577.0,44.099,44.1645,44.0826,44.099,538577.0
2018-03-07 10:30:00,53.89,53.92,53.82,53.83,280285.0,44.099,44.1235,44.0417,44.0499,280285.0
2018-03-07 10:40:00,53.83,53.92,53.82,53.91,161809.0,44.0499,44.1235,44.0417,44.1154,161809.0
2018-03-07 10:50:00,53.92,53.92,53.85,53.9,184809.0,44.1235,44.1235,44.0663,44.1072,184809.0
2018-03-07 11:00:00,53.9,53.92,53.81,53.84,155887.0,44.1072,44.1235,44.0335,44.0581,155887.0
2018-03-07 11:10:00,53.84,53.86,53.79,53.82,293654.0,44.0581,44.0744,44.0172,44.0417,293654.0
2018-03-07 11:20:00,53.82,53.84,53.77,53.81,208507.0,44.0417,44.0581,44.0008,44.0335,208507.0
2018-03-07 11:30:00,53.83,53.87,53.8,53.84,539191.0,44.0499,44.0826,44.0253,44.0581,539191.0
2018-03-07 11:40:00,53.84,53.86,53.78,53.78,136225.0,44.0581,44.0744,44.009,44.009,136225.0
2018-03-07 11:50:00,53.78,53.81,53.75,53.75,106327.0,44.009,44.0335,43.9844,43.9844,106327.0
2018-03-07 12:00:00,53.76,53.77,53.67,53.67,255562.0,43.9926,44.0008,43.919,43.919,255562.0
2018-03-07 12:10:00,53.68,53.68,53.62,53.66,152714.0,43.9271,43.9271,43.878,43.9108,152714.0
2018-03-07 12:20:00,53.65,53.66,53.61,53.63,129205.0,43.9026,43.9108,43.8699,43.8862,129205.0
2018-03-07 12:30:00,53.62,53.64,53.59,53.61,123908.0,43.878,43.8944,43.8535,43.8699,123908.0
2018-03-07 12:40:00,53.6,53.62,53.55,53.58,280649.0,43.8617,43.878,43.8208,43.8453,280649.0
2018-03-07 12:50:00,53.58,53.59,53.54,53.54,263652.0,43.8453,43.8535,43.8126,43.8126,263652.0
2018-03-07 13:00:00,53.54,53.55,53.48,53.52,219659.0,43.8126,43.8208,43.7635,43.7962,219659.0
2018-03-07 13:10:00,53.52,53.56,53.47,53.54,243849.0,43.7962,43.8289,43.7553,43.8126,243849.0
2018-03-07 13:20:00,53.54,53.65,53.53,53.65,311211.0,43.8126,43.9026,43.8044,43.9026,311211.0
2018-03-07 13:30:00,53.66,53.71,53.6,53.61,200173.0,43.9108,43.9517,43.8617,43.8699,200173.0
2018-03-07 13:40:00,53.61,53.62,53.56,53.59,179010.0,43.8699,43.878,43.8289,43.8535,179010.0
2018-03-07 13:50:00,53.59,53.62,53.58,53.6,104727.0,43.8535,43.878,43.8453,43.8617,104727.0
2018-03-07 14:00:00,53.6,53.61,53.55,53.57,101356.0,43.8617,43.8699,43.8208,43.8371,101356.0
2018-03-07 14:10:00,53.57,53.64,53.57,53.61,171031.0,43.8371,43.8944,43.8371,43.8699,171031.0
2018-03-07 14:20:00,53.62,53.65,53.58,53.59,167473.0,43.878,43.9026,43.8453,43.8535,167473.0
2018-03-07 14:30:00,53.6,53.66,53.59,53.63,84905.0,43.8617,43.9108,43.8535,43.8862,84905.0
2018-03-07 14:40:00,53.64,53.65,53.59,53.62,179242.0,43.8944,43.9026,43.8535,43.878,179242.0
2018-03-07 14:50:00,53.62,53.65,53.58,53.65,214069.0,43.878,43.9026,43.8453,43.9026,214069.0
2018-03-07 15:00:00,53.65,53.77,53.64,53.74,241542.0,43.9026,44.0008,43.8944,43.9762,241542.0
2018-03-07 15:10:00,53.74,53.76,53.68,53.7,289121.0,43.9762,43.9926,43.9271,43.9435,289121.0
2018-03-07 15:20:00,53.69,53.71,53.63,53.7,531778.0,43.9353,43.9517,43.8862,43.9435,531778.0
2018-03-07 15:30:00,53.71,53.76,53.7,53.76,280730.0,43.9517,43.9926,43.9435,43.9926,280730.0
2018-03-07 15:40:00,53.76,53.8,53.75,53.77,623184.0,43.9926,44.0253,43.9844,44.0008,623184.0
2018-03-07 15:50:00,53.77,53.78,53.71,53.76,1311971.0,44.0008,44.009,43.9517,43.9926,1311971.0
2018-03-08 09:30:00,53.79,53.84,53.7,53.79,169271.0,44.0172,44.0581,43.9435,44.0172,169271.0
2018-03-08 09:40:00,53.79,53.89,53.75,53.87,685575.0,44.0172,44.099,43.9844,44.0826,685575.0
2018-03-08 09:50:00,53.88,53.89,53.83,53.83,201823.0,44.0908,44.099,44.0499,44.0499,201823.0
2018-03-08 10:00:00,53.84,53.95,53.82,53.94,365125.0,44.0581,44.1481,44.0417,44.1399,365125.0
2018-03-08 10:10:00,53.93,54.0,53.91,54.0,78825.0,44.1317,44.189,44.1154,44.189,78825.0
2018-03-08 10:20:00,54.0,54.12,54.0,54.07,222456.0,44.189,44.2872,44.189,44.2463,222456.0
2018-03-08 10:30:00,54.06,54.1,54.03,54.04,256042.0,44.2381,44.2708,44.2136,44.2217,256042.0
2018-03-08 10:40:00,54.03,54.05,54.01,54.05,134541.0,44.2136,44.2299,44.1972,44.2299,134541.0
2018-03-08 10:50:00,54.05,54.09,54.02,54.03,120667.0,44.2299,44.2627,44.2054,44.2136,120667.0
2018-03-08 11:00:00,54.03,54.09,54.0,54.07,425758.0,44.2136,44.2627,44.189,44.2463,425758.0
2018-03-08 11:10:00,54.06,54.11,54.05,54.05,153470.0,44.2381,44.279,44.2299,44.2299,153470.0
2018-03-08 11:20:00,54.06,54.08,53.99,54.01,71573.0,44.2381,44.2545,44.1808,44.1972,71573.0
2018-03-08 11:30:00,54.0,54.01,53.95,53.98,173932.0,44.189,44.1972,44.1481,44.1726,173932.0
2018-03-08 11:40:00,53.98,54.02,53.96,54.01,222939.0,44.1726,44.2054,44.1563,44.1972,222939.0
2018-03-08 11:50:00,54.0,54.07,53.98,54.05,147836.0,44.189,44.2463,44.1726,44.2299,147836.0
2018-03-08 12:00:00,54.05,54.07,54.03,54.03,106605.0,44.2299,44.2463,44.2136,44.2136,106605.0
2018-03-08 12:10:00,54.03,54.03,53.97,54.03,78118.0,44.2136,44.2136,44.1645,44.2136,78118.0
2018-03-08 12:20:00,54.03,54.06,53.98,54.04,60484.0,44.2136,44.2381,44.1726,44.2217,60484.0
2018-03-08 12:30:00,54.05,54.05,53.99,54.03,71865.0,44.2299,44.2299,44.1808,44.2136,71865.0
2018-03-08 12:40:00,54.02,54.06,54.01,54.06,52569.0,44.2054,44.2381,44.1972,44.2381,52569.0
2018-03-08 12:50:00,54.05,54.07,54.0,54.05,104930.0,44.2299,44.2463,44.189,44.2299,104930.0
2018-03-08 13:00:00,54.05,54.09,54.03,54.07,49738.0,44.2299,44.2627,44.2136,44.2463,49738.0
2018-03-08 13:10:00,54.08,54.1,54.06,54.07,43890.0,44.2545,44.2708,44.2381,44.2463,43890.0
2018-03-08 13:20:00,54.07,54.08,53.99,54.04,108101.0,44.2463,44.2545,44.1808,44.2217,108101.0
2018-03-08 13:30:00,54.04,54.06,54.02,54.05,81765.0,44.2217,44.2381,44.2054,44.2299,81765.0
2018-03-08 13:40:00,54.04,54.06,54.01,54.05,111926.0,44.2217,44.2381,44.1972,44.2299,111926.0
2018-03-08 13:50:00,54.05,54.12,54.05,54.1,342384.0,44.2299,44.2872,44.2299,44.2708,342384.0
2018-03-08 14:00:00,54.11,54.11,54.04,54.05,92471.0,44.279,44.279,44.2217,44.2299,92471.0
2018-03-08 14:10:00,54.05,54.1,54.04,54.1,59433.0,44.2299,44.2708,44.2217,44.2708,59433.0
2018-03-08 14:20:00,54.1,54.12,54.09,54.11,145873.0,44.2708,44.2872,44.2627,44.279,145873.0
2018-03-08 14:30:00,54.11,54.15,54.07,54.15,158126.0,44.279,44.3118,44.2463,44.3118,158126.0
2018-03-08 14:40:00,54.14,54.2,54.13,54.18,107262.0,44.3036,44.3527,44.2954,44.3363,107262.0
2018-03-08 14:50:00,54.18,54.21,54.17,54.19,123688.0,44.3363,44.3609,44.3281,44.3445,123688.0
2018-03-08 15:00:00,54.19,54.23,54.17,54.2,260408.0,44.3445,44.3772,44.3281,44.3527,260408.0
2018-03-08 15:10:00,54.19,54.21,54.16,54.18,127351.0,44.3445,44.3609,44.3199,44.3363,127351.0
2018-03-08 15:20:00,54.19,54.21,54.16,54.18,237380.0,44.3445,44.3609,44.3199,44.3363,237380.0
2018-03-08 15:30:00,54.18,54.2,54.13,54.16,449050.0,44.3363,44.3527,44.2954,44.3199,449050.0
2018-03-08 15:40:00,54.15,54.15,54.05,54.1,589985.0,44.3118,44.3118,44.2299,44.2708,589985.0
2018-03-08 15:50:00,54.1,54.27,54.1,54.26,1524849.0,44.2708,44.4099,44.2708,44.4018,1524849.0
2018-03-09 09:30:00,54.4,54.51,54.2,54.28,399474.0,44.5163,44.6063,44.3527,44.4181,399474.0
2018-03-09 09:40:00,54.28,54.37,54.25,54.36,341617.0,44.4181,44.4918,44.3936,44.4836,341617.0
2018-03-09 09:50:00,54.36,54.41,54.32,54.37,275126.0,44.4836,44.5245,44.4509,44.4918,275126.0
2018-03-09 10:00:00,54.38,54.41,54.29,54.4,292803.0,44.5,44.5245,44.4263,44.5163,292803.0
2018-03-09 10:10:00,54.41,54.45,54.39,54.43,202772.0,44.5245,44.5572,44.5081,44.5409,202772.0
2018-03-09 10:20:00,54.44,54.47,54.43,54.46,118841.0,44.5491,44.5736,44.5409,44.5654,118841.0
2018-03-09 10:30:00,54.46,54.49,54.42,54.43,303364.0,44.5654,44.59,44.5327,44.5409,303364.0
2018-03-09 10:40:00,54.43,54.49,54.42,54.45,143892.0,44.5409,44.59,44.5327,44.5572,143892.0
2018-03-09 10:50:00,54.45,54.48,54.37,54.37,108293.0,44.5572,44.5818,44.4918,44.4918,108293.0
2018-03-09 11:00:00,54.37,54.42,54.37,54.42,118645.0,44.4918,44.5327,44.4918,44.5327,118645.0
2018-03-09 11:10:00,54.41,54.43,54.36,54.37,458519.0,44.5245,44.5409,44.4836,44.4918,458519.0
2018-03-09 11:20:00,54.37,54.41,54.36,54.39,189182.0,44.4918,44.5245,44.4836,44.5081,189182.0
2018-03-09 11:30:00,54.4,54.42,54.37,54.42,129423.0,44.5163,44.5327,44.4918,44.5327,129423.0
2018-03-09 11:40:00,54.42,54.48,54.41,54.44,141980.0,44.5327,44.5818,44.5245,44.5491,141980.0
2018-03-09 11:50:00,54.44,54.46,54.41,54.46,111242.0,44.5491,44.5654,44.5245,44.5654,111242.0
2018-03-09 12:00:00,54.46,54.5,54.45,54.49,113073.0,44.5654,44.5982,44.5572,44.59,113073.0
2018-03-09 12:10:00,54.49,54.54,54.49,54.51,409124.0,44.59,44.6309,44.59,44.6063,409124.0
2018-03-09 12:20:00,54.51,54.52,54.49,54.52,169305.0,44.6063,44.6145,44.59,44.6145,169305.0
2018-03-09 12:30:00,54.51,54.55,54.5,54.53,89568.0,44.6063,44.6391,44.5982,44.6227,89568.0
2018-03-09 12:40:00,54.52,54.53,54.48,54.49,110708.0,44.6145,44.6227,44.5818,44.59,110708.0
2018-03-09 12:50:00,54.49,54.51,54.47,54.48,156647.0,44.59,44.6063,44.5736,44.5818,156647.0
2018-03-09 13:00:00,54.48,54.53,54.47,54.52,52041.0,44.5818,44.6227,44.5736,44.6145,52041.0
2018-03-09 13:10:00,54.53,54.57,54.52,54.54,101630.0,44.6227,44.6554,44.6145,44.6309,101630.0
2018-03-09 13:20:00,54.54,54.56,54.51,54.55,58807.0,44.6309,44.6473,44.6063,44.6391,58807.0
2018-03-09 13:30:00,54.55,54.55,54.5,54.51,197716.0,44.6391,44.6391,44.5982,44.6063,197716.0
2018-03-09 13:40:00,54.5,54.51,54.46,54.49,448348.0,44.5982,44.6063,44.5654,44.59,448348.0
2018-03-09 13:50:00,54.48,54.49,54.44,54.45,247256.0,44.5818,44.59,44.5491,44.5572,247256.0
2018-03-09 14:00:00,54.45,54.47,54.44,54.46,238388.0,44.5572,44.5736,44.5491,44.5654,238388.0
2018-03-09 14:10:00,54.46,54.49,54.45,54.47,306835.0,44.5654,44.59,44.5572,44.5736,306835.0
2018-03-09 14:20:00,54.47,54.47,54.41,54.44,179748.0,44.5736,44.5736,44.5245,44.5491,179748.0
2018-03-09 14:30:00,54.45,54.48,54.43,54.47,245696.0,44.5572,44.5818,44.5409,44.5736,245696.0
2018-03-09 14:40:00,54.47,54.48,54.44,54.45,193798.0,44.5736,44.5818,44.5491,44.5572,193798.0
2018-03-09 14:50:00,54.46,54.47,54.43,54.47,344796.0,44.5654,44.5736,44.5409,44.5736,344796.0
2018-03-09 15:00:00,54.47,54.49,54.43,54.46,612242.0,44.5736,44.59,44.5409,44.5654,612242.0
2018-03-09 15:10:00,54.46,54.47,54.41,54.41,261793.0,44.5654,44.5736,44.5245,44.5245,261793.0
2018-03-09 15:20:00,54.41,54.44,54.39,54.43,397972.0,44.5245,44.5491,44.5081,44.5409,397972.0
2018-03-09 15:30:00,54.43,54.5,54.43,54.48,473027.0,44.5409,44.5982,44.5409,44.5818,473027.0
2018-03-09 15:40:00,54.48,54.52,54.44,54.45,286176.0,44.5818,44.6145,44.5491,44.5572,286176.0
2018-03-09 15:50:00,54.45,54.61,54.45,54.6,1774488.0,44.5572,44.6882,44.5572,44.68,1774488.0
2018-03-12 09:30:00,54.62,54.83,54.56,54.79,322124.0,44.6964,44.8682,44.6473,44.8355,322124.0
2018-03-12 09:40:00,54.78,54.91,54.76,54.89,529172.0,44.8273,44.9337,44.8109,44.9173,529172.0
2018-03-12 09:50:00,54.89,54.89,54.78,54.8,185479.0,44.9173,44.9173,44.8273,44.8437,185479.0
2018-03-12 10:00:00,54.8,54.82,54.69,54.69,119029.0,44.8437,44.86,44.7536,44.7536,119029.0
2018-03-12 10:10:00,54.7,54.7,54.63,54.64,726855.0,44.7618,44.7618,44.7045,44.7127,726855.0
2018-03-12 10:20:00,54.64,54.64,54.59,54.59,450859.0,44.7127,44.7127,44.6718,44.6718,450859.0
2018-03-12 10:30:00,54.59,54.61,54.54,54.59,323385.0,44.6718,44.6882,44.6309,44.6718,323385.0
2018-03-12 10:40:00,54.59,54.62,54.54,54.62,213327.0,44.6718,44.6964,44.6309,44.6964,213327.0
2018-03-12 10:50:00,54.61,54.62,54.5,54.51,104025.0,44.6882,44.6964,44.5982,44.6063,104025.0
2018-03-12 11:00:00,54.51,54.53,54.47,54.47,125104.0,44.6063,44.6227,44.5736,44.5736,125104.0
2018-03-12 11:10:00,54.47,54.53,54.47,54.53,82256.0,44.5736,44.6227,44.5736,44.6227,82256.0
2018-03-12 11:20:00,54.52,54.58,54.5,54.54,113409.0,44.6145,44.6636,44.5982,44.6309,113409.0
2018-03-12 11:30:00,54.55,54.58,54.51,54.58,80745.0,44.6391,44.6636,44.6063,44.6636,80745.0
2018-03-12 11:40:00,54.57,54.6,54.56,54.58,93210.0,44.6554,44.68,44.6473,44.6636,93210.0
2018-03-12 11:50:00,54.58,54.61,54.54,54.58,114670.0,44.6636,44.6882,44.6309,44.6636,114670.0
2018-03-12 12:00:00,54.58,54.59,54.53,54.55,51010.0,44.6636,44.6718,44.6227,44.6391,51010.0
2018-03-12 12:10:00,54.55,54.57,54.5,54.54,55550.0,44.6391,44.6554,44.5982,44.6309,55550.0
2018-03-12 12:20:00,54.54,54.58,54.52,54.57,80551.0,44.6309,44.6636,44.6145,44.6554,80551.0
2018-03-12 12:30:00,54.56,54.58,54.49,54.53,369139.0,44.6473,44.6636,44.59,44.6227,369139.0
2018-03-12 12:40:00,54.53,54.56,54.52,54.53,66066.0,44.6227,44.6473,44.6145,44.6227,66066.0
2018-03-12 12:50:00,54.53,54.53,54.5,54.53,45979.0,44.6227,44.6227,44.5982,44.6227,45979.0
2018-03-12 13:00:00,54.53,54.58,54.52,54.56,158073.0,44.6227,44.6636,44.6145,44.6473,158073.0
2018-03-12 13:10:00,54.57,54.6,54.55,54.57,117966.0,44.6554,44.68,44.6391,44.6554,117966.0
2018-03-12 13:20:00,54.57,54.58,54.51,54.52,61330.0,44.6554,44.6636,44.6063,44.6145,61330.0
2018-03-12 13:30:00,54.52,54.54,54.5,54.52,101509.0,44.6145,44.6309,44.5982,44.6145,101509.0
2018-03-12 13:40:00,54.53,54.54,54.49,54.54,63761.0,44.6227,44.6309,44.59,44.6309,63761.0
2018-03-12 13:50:00,54.54,54.55,54.47,54.47,608572.0,44.6309,44.6391,44.5736,44.5736,608572.0
2018-03-12 14:00:00,54.48,54.52,54.46,54.52,290776.0,44.5818,44.6145,44.5654,44.6145,290776.0
2018-03-12 14:10:00,54.51,54.51,54.45,54.47,1214822.0,44.6063,44.6063,44.5572,44.5736,1214822.0
2018-03-12 14:20:00,54.47,54.49,54.45,54.46,149098.0,44.5736,44.59,44.5572,44.5654,149098.0
2018-03-12 14:30:00,54.46,54.48,54.44,54.45,79078.0,44.5654,44.5818,44.5491,44.5572,79078.0
2018-03-12 14:40:00,54.45,54.46,54.4,54.41,144656.0,44.5572,44.5654,44.5163,44.5245,144656.0
2018-03-12 14:50:00,54.41,54.45,54.4,54.44,102051.0,44.5245,44.5572,44.5163,44.5491,102051.0
2018-03-12 15:00:00,54.44,54.48,54.43,54.47,71902.0,44.5491,44.5818,44.5409,44.5736,71902.0
2018-03-12 15:10:00,54.47,54.51,54.47,54.5,134587.0,44.5736,44.6063,44.5736,44.5982,134587.0
2018-03-12 15:20:00,54.5,54.55,54.49,54.54,157390.0,44.5982,44.6391,44.59,44.6309,157390.0
2018-03-12 15:30:00,54.54,54.6,54.53,54.54,225027.0,44.6309,44.68,44.6227,44.6309,225027.0
2018-03-12 15:40:00,54.54,54.62,54.54,54.6,385583.0,44.6309,44.6964,44.6309,44.68,385583.0
2018-03-12 15:50:00,54.59,54.6,54.49,54.5,1296459.0,44.6718,44.68,44.59,44.5982,1296459.0
2018-03-13 09:30:00,54.67,54.77,54.62,54.68,134808.0,44.7373,44.8191,44.6964,44.7455,134808.0
2018-03-13 09:40:00,54.68,54.77,54.64,54.74,590436.0,44.7455,44.8191,44.7127,44.7946,590436.0
2018-03-13 09:50:00,54.75,54.76,54.66,54.66,166751.0,44.8027,44.8109,44.7291,44.7291,166751.0
2018-03-13 10:00:00,54.67,54.7,54.6,54.61,425075.0,44.7373,44.7618,44.68,44.6882,425075.0
2018-03-13 10:10:00,54.61,54.63,54.56,54.62,138018.0,44.6882,44.7045,44.6473,44.6964,138018.0
2018-03-13 10:20:00,54.63,54.66,54.56,54.57,67503.0,44.7045,44.7291,44.6473,44.6554,67503.0
2018-03-13 10:30:00,54.57,54.6,54.54,54.56,574259.0,44.6554,44.68,44.6309,44.6473,574259.0
2018-03-13 10:40:00,54.55,54.64,54.55,54.62,251641.0,44.6391,44.7127,44.6391,44.6964,251641.0
2018-03-13 10:50:00,54.62,54.66,54.57,54.57,153225.0,44.6964,44.7291,44.6554,44.6554,153225.0
2018-03-13 11:00:00,54.58,54.64,54.56,54.61,201255.0,44.6636,44.7127,44.6473,44.6882,201255.0
2018-03-13 11:10:00,54.62,54.63,54.57,54.62,141183.0,44.6964,44.7045,44.6554,44.6964,141183.0
2018-03-13 11:20:00,54.62,54.63,54.54,54.59,361567.0,44.6964,44.7045,44.6309,44.6718,361567.0
2018-03-13 11:30:00,54.6,54.62,54.52,54.54,255382.0,44.68,44.6964,44.6145,44.6309,255382.0
2018-03-13 11:40:00,54.55,54.59,54.54,54.56,111738.0,44.6391,44.6718,44.6309,44.6473,111738.0
2018-03-13 11:50:00,54.57,54.58,54.51,54.52,158621.0,44.6554,44.6636,44.6063,44.6145,158621.0
2018-03-13 12:00:00,54.52,54.54,54.4,54.45,669770.0,44.6145,44.6309,44.5163,44.5572,669770.0
2018-03-13 12:10:00,54.44,54.51,54.42,54.49,159247.0,44.5491,44.6063,44.5327,44.59,159247.0
2018-03-13 12:20:00,54.48,54.49,54.41,54.46,291390.0,44.5818,44.59,44.5245,44.5654,291390.0
2018-03-13 12:30:00,54.46,54.51,54.46,54.47,163896.0,44.5654,44.6063,44.5654,44.5736,163896.0
2018-03-13 12:40:00,54.47,54.5,54.44,54.47,131314.0,44.5736,44.5982,44.5491,44.5736,131314.0
2018-03-13 12:50:00,54.47,54.52,54.47,54.48,78329.0,44.5736,44.6145,44.5736,44.5818,78329.0
2018-03-13 13:00:00,54.48,54.52,54.47,54.49,113718.0,44.5818,44.6145,44.5736,44.59,113718.0
2018-03-13 13:10:00,54.5,54.52,54.47,54.49,93251.0,44.5982,44.6145,44.5736,44.59,93251.0
2018-03-13 13:20:00,54.48,54.5,54.45,54.48,110514.0,44.5818,44.5982,44.5572,44.5818,110514.0
2018-03-13 13:30:00,54.48,54.52,54.47,54.52,90260.0,44.5818,44.6145,44.5736,44.6145,90260.0
2018-03-13 13:40:00,54.52,54.52,54.45,54.47,94333.0,44.6145,44.6145,44.5572,44.5736,94333.0
2018-03-13 13:50:00,54.46,54.49,54.42,54.43,79094.0,44.5654,44.59,44.5327,44.5409,79094.0
2018-03-13 14:00:00,54.43,54.48,54.43,54.46,106578.0,44.5409,44.5818,44.5409,44.5654,106578.0
2018-03-13 14:10:00,54.46,54.48,54.41,54.47,188987.0,44.5654,44.5818,44.5245,44.5736,188987.0
2018-03-13 14:20:00,54.47,54.47,54.42,54.44,314332.0,44.5736,44.5736,44.5327,44.5491,314332.0
2018-03-13 14:30:00,54.45,54.51,54.44,54.47,115700.0,44.5572,44.6063,44.5491,44.5736,115700.0
2018-03-13 14:40:00,54.47,54.47,54.42,54.43,209122.0,44.5736,44.5736,44.5327,44.5409,209122.0
2018-03-13 14:50:00,54.43,54.44,54.39,54.43,547599.0,44.5409,44.5491,44.5081,44.5409,547599.0
2018-03-13 15:00:00,54.43,54.48,54.4,54.43,319387.0,44.5409,44.5818,44.5163,44.5409,319387.0
2018-03-13 15:10:00,54.43,54.46,54.41,54.44,387209.0,44.5409,44.5654,44.5245,44.5491,387209.0
2018-03-13 15:20:00,54.44,54.48,54.41,54.44,457492.0,44.5491,44.5818,44.5245,44.5491,457492.0
2018-03-13 15:30:00,54.44,54.5,54.41,54.43,292286.0,44.5491,44.5982,44.5245,44.5409,292286.0
2018-03-13 15:40:00,54.43,54.44,54.37,54.38,438844.0,44.5409,44.5491,44.4918,44.5,438844.0
2018-03-13 15:50:00,54.38,54.51,54.38,54.47,1268225.0,44.5,44.6063,44.5,44.5736,1268225.0
2018-03-14 09:30:00,54.59,54.59,54.45,54.49,212507.0,44.6718,44.6718,44.5572,44.59,212507.0
2018-03-14 09:40:00,54.48,54.53,54.4,54.51,417391.0,44.5818,44.6227,44.5163,44.6063,417391.0
2018-03-14 09:50:00,54.49,54.6,54.47,54.52,571899.0,44.59,44.68,44.5736,44.6145,571899.0
2018-03-14 10:00:00,54.52,54.56,54.44,54.44,273464.0,44.6145,44.6473,44.5491,44.5491,273464.0
2018-03-14 10:10:00,54.44,54.45,54.29,54.31,430164.0,44.5491,44.5572,44.4263,44.4427,430164.0
2018-03-14 10:20:00,54.31,54.35,54.27,54.29,241157.0,44.4427,44.4754,44.4099,44.4263,241157.0
2018-03-14 10:30:00,54.28,54.3,54.23,54.3,317508.0,44.4181,44.4345,44.3772,44.4345,317508.0
2018-03-14 10:40:00,54.29,54.31,54.22,54.23,184632.0,44.4263,44.4427,44.369,44.3772,184632.0
2018-03-14 10:50:00,54.23,54.24,54.18,54.19,160774.0,44.3772,44.3854,44.3363,44.3445,160774.0
2018-03-14 11:00:00,54.19,54.21,54.14,54.2,102183.0,44.3445,44.3609,44.3036,44.3527,102183.0
2018-03-14 11:10:00,54.2,54.21,54.16,54.19,127241.0,44.3527,44.3609,44.3199,44.3445,127241.0
2018-03-14 11:20:00,54.19,54.29,54.18,54.28,145254.0,44.3445,44.4263,44.3363,44.4181,145254.0
2018-03-14 11:30:00,54.28,54.28,54.07,54.09,319169.0,44.4181,44.4181,44.2463,44.2627,319169.0
2018-03-14 11:40:00,54.08,54.14,54.07,54.08,320440.0,44.2545,44.3036,44.2463,44.2545,320440.0
2018-03-14 11:50:00,54.09,54.13,54.06,54.07,185927.0,44.2627,44.2954,44.2381,44.2463,185927.0
2018-03-14 12:00:00,54.07,54.1,54.02,54.03,151502.0,44.2463,44.2708,44.2054,44.2136,151502.0
2018-03-14 12:10:00,54.04,54.12,54.03,54.11,116027.0,44.2217,44.2872,44.2136,44.279,116027.0
2018-03-14 12:20:00,54.11,54.11,54.03,54.06,305580.0,44.279,44.279,44.2136,44.2381,305580.0
2018-03-14 12:30:00,54.07,54.09,54.05,54.07,231838.0,44.2463,44.2627,44.2299,44.2463,231838.0
2018-03-14 12:40:00,54.06,54.09,54.0,54.01,290594.0,44.2381,44.2627,44.189,44.1972,290594.0
2018-03-14 12:50:00,54.0,54.01,53.93,53.97,309736.0,44.189,44.1972,44.1317,44.1645,309736.0
2018-03-14 13:00:00,53.96,53.96,53.86,53.9,255079.0,44.1563,44.1563,44.0744,44.1072,255079.0
2018-03-14 13:10:00,53.9,53.91,53.84,53.87,143201.0,44.1072,44.1154,44.0581,44.0826,143201.0
2018-03-14 13:20:00,53.87,53.89,53.82,53.84,257781.0,44.0826,44.099,44.0417,44.0581,257781.0
2018-03-14 13:30:00,53.84,53.91,53.83,53.9,99858.0,44.0581,44.1154,44.0499,44.1072,99858.0
2018-03-14 13:40:00,53.9,53.97,53.89,53.95,301431.0,44.1072,44.1645,44.099,44.1481,301431.0
2018-03-14 13:50:00,53.96,54.02,53.96,53.99,326627.0,44.1563,44.2054,44.1563,44.1808,326627.0
2018-03-14 14:00:00,53.99,54.01,53.96,53.98,122795.0,44.1808,44.1972,44.1563,44.1726,122795.0
2018-03-14 14:10:00,53.98,53.99,53.93,53.93,196255.0,44.1726,44.1808,44.1317,44.1317,196255.0
2018-03-14 14:20:00,53.93,53.95,53.89,53.91,362278.0,44.1317,44.1481,44.099,44.1154,362278.0
2018-03-14 14:30:00,53.91,53.97,53.86,53.89,271395.0,44.1154,44.1645,44.0744,44.099,271395.0
2018-03-14 14:40:00,53.89,53.9,53.81,53.88,269116.0,44.099,44.1072,44.0335,44.0908,269116.0
2018-03-14 14:50:00,53.88,53.93,53.87,53.92,368352.0,44.0908,44.1317,44.0826,44.1235,368352.0
2018-03-14 15:00:00,53.92,53.94,53.89,53.91,214809.0,44.1235,44.1399,44.099,44.1154,214809.0
2018-03-14 15:10:00,53.9,53.93,53.82,53.87,429617.0,44.1072,44.1317,44.0417,44.0826,429617.0
2018-03-14 15:20:00,53.87,53.9,53.82,53.83,428198.0,44.0826,44.1072,44.0417,44.0499,428198.0
2018-03-14 15:30:00,53.83,53.87,53.81,53.85,336560.0,44.0499,44.0826,44.0335,44.0663,336560.0
2018-03-14 15:40:00,53.85,53.9,53.79,53.9,745129.0,44.0663,44.1072,44.0172,44.1072,745129.0
2018-03-14 15:50:00,53.89,53.93,53.85,53.9,1355346.0,44.099,44.1317,44.0663,44.1072,1355346.0
2018-03-15 09:30:00,53.84,54.0,53.84,53.99,185717.0,44.0581,44.189,44.0581,44.1808,185717.0
2018-03-15 09:40:00,53.98,54.08,53.96,54.07,220453.0,44.1726,44.2545,44.1563,44.2463,220453.0
2018-03-15 09:50:00,54.06,54.06,53.9,53.93,215920.0,44.2381,44.2381,44.1072,44.1317,215920.0
2018-03-15 10:00:00,53.93,53.94,53.84,53.87,252457.0,44.1317,44.1399,44.0581,44.0826,252457.0
2018-03-15 10:10:00,53.88,53.89,53.8,53.83,242334.0,44.0908,44.099,44.0253,44.0499,242334.0
2018-03-15 10:20:00,53.84,53.86,53.78,53.85,94808.0,44.0581,44.0744,44.009,44.0663,94808.0
2018-03-15 10:30:00,53.85,53.93,53.85,53.86,115360.0,44.0663,44.1317,44.0663,44.0744,115360.0
2018-03-15 10:40:00,53.87,53.88,53.84,53.87,103747.0,44.0826,44.0908,44.0581,44.0826,103747.0
2018-03-15 10:50:00,53.88,53.9,53.82,53.84,91634.0,44.0908,44.1072,44.0417,44.0581,91634.0
2018-03-15 11:00:00,53.84,53.89,53.8,53.81,197033.0,44.0581,44.099,44.0253,44.0335,197033.0
2018-03-15 11:10:00,53.81,53.89,53.8,53.86,129384.0,44.0335,44.099,44.0253,44.0744,129384.0
2018-03-15 11:20:00,53.87,53.92,53.85,53.86,254777.0,44.0826,44.1235,44.0663,44.0744,254777.0
2018-03-15 11:30:00,53.86,53.87,53.8,53.8,146514.0,44.0744,44.0826,44.0253,44.0253,146514.0
2018-03-15 11:40:00,53.8,53.81,53.74,53.75,142787.0,44.0253,44.0335,43.9762,43.9844,142787.0
2018-03-15 11:50:00,53.75,53.77,53.71,53.75,102943.0,43.9844,44.0008,43.9517,43.9844,102943.0
2018-03-15 12:00:00,53.76,53.8,53.74,53.78,122487.0,43.9926,44.0253,43.9762,44.009,122487.0
2018-03-15 12:10:00,53.78,53.82,53.77,53.81,79329.0,44.009,44.0417,44.0008,44.0335,79329.0
2018-03-15 12:20:00,53.8,53.81,53.77,53.79,70521.0,44.0253,44.0335,44.0008,44.0172,70521.0
2018-03-15 12:30:00,53.8,53.8,53.73,53.73,80352.0,44.0253,44.0253,43.9681,43.9681,80352.0
2018-03-15 12:40:00,53.73,53.75,53.69,53.7,103623.0,43.9681,43.9844,43.9353,43.9435,103623.0
2018-03-15 12:50:00,53.7,53.73,53.7,53.71,117895.0,43.9435,43.9681,43.9435,43.9517,117895.0
2018-03-15 13:00:00,53.71,53.75,53.71,53.74,56848.0,43.9517,43.9844,43.9517,43.9762,56848.0
2018-03-15 13:10:00,53.73,53.74,53.69,53.71,107476.0,43.9681,43.9762,43.9353,43.9517,107476.0
2018-03-15 13:20:00,53.71,53.72,53.69,53.72,71616.0,43.9517,43.9599,43.9353,43.9599,71616.0
2018-03-15 13:30:00,53.72,53.72,53.65,53.66,220997.0,43.9599,43.9599,43.9026,43.9108,220997.0
2018-03-15 13:40:00,53.66,53.66,53.6,53.63,288219.0,43.9108,43.9108,43.8617,43.8862,288219.0
2018-03-15 13:50:00,53.63,53.65,53.51,53.52,316382.0,43.8862,43.9026,43.788,43.7962,316382.0
2018-03-15 14:00:00,53.52,53.55,53.45,53.53,222811.0,43.7962,43.8208,43.7389,43.8044,222811.0
2018-03-15 14:10:00,53.53,53.57,53.5,53.53,176620.0,43.8044,43.8371,43.7798,43.8044,176620.0
2018-03-15 14:20:00,53.54,53.55,53.49,53.49,76081.0,43.8126,43.8208,43.7717,43.7717,76081.0
2018-03-15 14:30:00,53.49,53.53,53.47,53.47,79940.0,43.7717,43.8044,43.7553,43.7553,79940.0
2018-03-15 14:40:00,53.47,53.48,53.39,53.39,272514.0,43.7553,43.7635,43.6898,43.6898,272514.0
2018-03-15 14:50:00,53.4,53.43,53.37,53.41,205578.0,43.698,43.7226,43.6735,43.7062,205578.0
2018-03-15 15:00:00,53.41,53.47,53.4,53.44,249333.0,43.7062,43.7553,43.698,43.7307,249333.0
2018-03-15 15:10:00,53.45,53.45,53.39,53.41,306552.0,43.7389,43.7389,43.6898,43.7062,306552.0
2018-03-15 15:20:00,53.41,53.49,53.4,53.49,261108.0,43.7062,43.7717,43.698,43.7717,261108.0
2018-03-15 15:30:00,53.49,53.54,53.47,53.5,276655.0,43.7717,43.8126,43.7553,43.7798,276655.0
2018-03-15 15:40:00,53.5,53.57,53.49,53.55,344595.0,43.7798,43.8371,43.7717,43.8208,344595.0
2018-03-15 15:50:00,53.55,53.58,53.53,53.53,1367973.0,43.8208,43.8453,43.8044,43.8044,1367973.0
2018-03-16 09:30:00,53.23,53.55,53.23,53.54,207062.0,43.8031,44.0664,43.8031,44.0582,207062.0
2018-03-16 09:40:00,53.55,53.56,53.45,53.5,110091.0,44.0664,44.0747,43.9842,44.0253,110091.0
2018-03-16 09:50:00,53.49,53.49,53.31,53.35,159270.0,44.0171,44.0171,43.869,43.9019,159270.0
2018-03-16 10:00:00,53.34,53.37,53.32,53.36,423880.0,43.8936,43.9183,43.8772,43.9101,423880.0
2018-03-16 10:10:00,53.37,53.39,53.32,53.32,151576.0,43.9183,43.9348,43.8772,43.8772,151576.0
2018-03-16 10:20:00,53.32,53.38,53.32,53.35,102763.0,43.8772,43.9266,43.8772,43.9019,102763.0
2018-03-16 10:30:00,53.35,53.39,53.35,53.38,142522.0,43.9019,43.9348,43.9019,43.9266,142522.0
2018-03-16 10:40:00,53.38,53.38,53.31,53.32,156309.0,43.9266,43.9266,43.869,43.8772,156309.0
2018-03-16 10:50:00,53.32,53.36,53.32,53.35,142270.0,43.8772,43.9101,43.8772,43.9019,142270.0
2018-03-16 11:00:00,53.35,53.36,53.3,53.32,133141.0,43.9019,43.9101,43.8607,43.8772,133141.0
2018-03-16 11:10:00,53.32,53.36,53.31,53.35,75296.0,43.8772,43.9101,43.869,43.9019,75296.0
2018-03-16 11:20:00,53.35,53.38,53.34,53.36,100341.0,43.9019,43.9266,43.8936,43.9101,100341.0
2018-03-16 11:30:00,53.36,53.43,53.36,53.43,93374.0,43.9101,43.9677,43.9101,43.9677,93374.0
2018-03-16 11:40:00,53.43,53.44,53.4,53.42,91472.0,43.9677,43.9759,43.943,43.9595,91472.0
2018-03-16 11:50:00,53.41,53.43,53.38,53.39,137088.0,43.9512,43.9677,43.9266,43.9348,137088.0
2018-03-16 12:00:00,53.4,53.4,53.35,53.38,135739.0,43.943,43.943,43.9019,43.9266,135739.0
2018-03-16 12:10:00,53.38,53.39,53.36,53.37,189100.0,43.9266,43.9348,43.9101,43.9183,189100.0
2018-03-16 12:20:00,53.37,53.42,53.35,53.4,110672.0,43.9183,43.9595,43.9019,43.943,110672.0
2018-03-16 12:30:00,53.4,53.45,53.39,53.42,79548.0,43.943,43.9842,43.9348,43.9595,79548.0
2018-03-16 12:40:00,53.43,53.47,53.42,53.47,125753.0,43.9677,44.0006,43.9595,44.0006,125753.0
2018-03-16 12:50:00,53.47,53.48,53.44,53.45,70646.0,44.0006,44.0088,43.9759,43.9842,70646.0
2018-03-16 13:00:00,53.44,53.47,53.41,53.41,197495.0,43.9759,44.0006,43.9512,43.9512,197495.0
2018-03-16 13:10:00,53.41,53.42,53.34,53.35,51501.0,43.9512,43.9595,43.8936,43.9019,51501.0
2018-03-16 13:20:00,53.35,53.35,53.28,53.3,79687.0,43.9019,43.9019,43.8443,43.8607,79687.0
2018-03-16 13:30:00,53.29,53.32,53.28,53.3,62900.0,43.8525,43.8772,43.8443,43.8607,62900.0
2018-03-16 13:40:00,53.3,53.31,53.26,53.28,274782.0,43.8607,43.869,43.8278,43.8443,274782.0
2018-03-16 13:50:00,53.28,53.3,53.26,53.3,65314.0,43.8443,43.8607,43.8278,43.8607,65314.0
2018-03-16 14:00:00,53.3,53.31,53.28,53.29,109380.0,43.8607,43.869,43.8443,43.8525,109380.0
2018-03-16 14:10:00,53.29,53.29,53.22,53.25,68032.0,43.8525,43.8525,43.7949,43.8196,68032.0
2018-03-16 14:20:00,53.25,53.28,53.25,53.28,69207.0,43.8196,43.8443,43.8196,43.8443,69207.0
2018-03-16 14:30:00,53.27,53.32,53.26,53.3,93337.0,43.836,43.8772,43.8278,43.8607,93337.0
2018-03-16 14:40:00,53.3,53.31,53.29,53.29,74977.0,43.8607,43.869,43.8525,43.8525,74977.0
2018-03-16 14:50:00,53.3,53.31,53.28,53.29,118269.0,43.8607,43.869,43.8443,43.8525,118269.0
2018-03-16 15:00:00,53.29,53.33,53.29,53.3,88214.0,43.8525,43.8854,43.8525,43.8607,88214.0
2018-03-16 15:10:00,53.3,53.32,53.27,53.28,117699.0,43.8607,43.8772,43.836,43.8443,117699.0
2018-03-16 15:20:00,53.28,53.34,53.27,53.33,155934.0,43.8443,43.8936,43.836,43.8854,155934.0
2018-03-16 15:30:00,53.34,53.38,53.33,53.36,358870.0,43.8936,43.9266,43.8854,43.9101,358870.0
2018-03-16 15:40:00,53.37,53.38,53.33,53.36,283459.0,43.9183,43.9266,43.8854,43.9101,283459.0
2018-03-16 15:50:00,53.36,53.39,53.2,53.25,3242122.0,43.9101,43.9348,43.7784,43.8196,3242122.0
2018-03-19 09:30:00,53.21,53.31,53.15,53.22,351223.0,43.7867,43.869,43.7373,43.7949,351223.0
2018-03-19 09:40:00,53.22,53.27,53.11,53.15,251184.0,43.7949,43.836,43.7044,43.7373,251184.0
2018-03-19 09:50:00,53.14,53.18,53.13,53.16,251356.0,43.7291,43.762,43.7208,43.7455,251356.0
2018-03-19 10:00:00,53.16,53.16,53.08,53.09,166021.0,43.7455,43.7455,43.6797,43.6879,166021.0
2018-03-19 10:10:00,53.09,53.11,53.05,53.07,251625.0,43.6879,43.7044,43.655,43.6715,251625.0
2018-03-19 10:20:00,53.06,53.09,53.02,53.05,267809.0,43.6632,43.6879,43.6303,43.655,267809.0
2018-03-19 10:30:00,53.05,53.09,53.05,53.07,151233.0,43.655,43.6879,43.655,43.6715,151233.0
2018-03-19 10:40:00,53.07,53.09,53.04,53.06,273013.0,43.6715,43.6879,43.6468,43.6632,273013.0
2018-03-19 10:50:00,53.06,53.14,53.06,53.09,257354.0,43.6632,43.7291,43.6632,43.6879,257354.0
2018-03-19 11:00:00,53.09,53.18,53.07,53.15,130630.0,43.6879,43.762,43.6715,43.7373,130630.0
2018-03-19 11:10:00,53.15,53.16,53.08,53.14,207011.0,43.7373,43.7455,43.6797,43.7291,207011.0
2018-03-19 11:20:00,53.14,53.19,53.13,53.18,75983.0,43.7291,43.7702,43.7208,43.762,75983.0
2018-03-19 11:30:00,53.18,53.18,53.15,53.16,110449.0,43.762,43.762,43.7373,43.7455,110449.0
2018-03-19 11:40:00,53.16,53.16,53.13,53.14,106868.0,43.7455,43.7455,43.7208,43.7291,106868.0
2018-03-19 11:50:00,53.14,53.18,53.1,53.12,115644.0,43.7291,43.762,43.6961,43.7126,115644.0
2018-03-19 12:00:00,53.13,53.14,53.07,53.07,181243.0,43.7208,43.7291,43.6715,43.6715,181243.0
2018-03-19 12:10:00,53.07,53.09,53.02,53.03,163598.0,43.6715,43.6879,43.6303,43.6385,163598.0
2018-03-19 12:20:00,53.02,53.06,52.99,53.05,271417.0,43.6303,43.6632,43.6056,43.655,271417.0
2018-03-19 12:30:00,53.06,53.07,52.98,53.0,159712.0,43.6632,43.6715,43.5974,43.6139,159712.0
2018-03-19 12:40:00,52.99,53.0,52.95,53.0,115826.0,43.6056,43.6139,43.5727,43.6139,115826.0
2018-03-19 12:50:00,52.99,53.01,52.96,52.98,72611.0,43.6056,43.6221,43.5809,43.5974,72611.0
2018-03-19 13:00:00,52.97,52.98,52.8,52.81,330580.0,43.5892,43.5974,43.4493,43.4575,330580.0
2018-03-19 13:10:00,52.81,52.87,52.76,52.87,116951.0,43.4575,43.5069,43.4164,43.5069,116951.0
2018-03-19 13:20:00,52.87,52.87,52.74,52.78,273339.0,43.5069,43.5069,43.3999,43.4328,273339.0
2018-03-19 13:30:00,52.77,52.8,52.73,52.77,309272.0,43.4246,43.4493,43.3917,43.4246,309272.0
2018-03-19 13:40:00,52.77,52.85,52.75,52.85,168571.0,43.4246,43.4904,43.4081,43.4904,168571.0
2018-03-19 13:50:00,52.84,52.85,52.8,52.84,175065.0,43.4822,43.4904,43.4493,43.4822,175065.0
2018-03-19 14:00:00,52.83,52.87,52.77,52.78,375400.0,43.474,43.5069,43.4246,43.4328,375400.0
2018-03-19 14:10:00,52.79,52.79,52.7,52.7,80257.0,43.441,43.441,43.367,43.367,80257.0
2018-03-19 14:20:00,52.71,52.71,52.63,52.69,134281.0,43.3752,43.3752,43.3094,43.3588,134281.0
2018-03-19 14:30:00,52.69,52.7,52.58,52.6,191533.0,43.3588,43.367,43.2682,43.2847,191533.0
2018-03-19 14:40:00,52.6,52.68,52.54,52.64,333381.0,43.2847,43.3505,43.2353,43.3176,333381.0
2018-03-19 14:50:00,52.64,52.73,52.62,52.68,218345.0,43.3176,43.3917,43.3011,43.3505,218345.0
2018-03-19 15:00:00,52.68,52.69,52.62,52.64,278899.0,43.3505,43.3588,43.3011,43.3176,278899.0
2018-03-19 15:10:00,52.64,52.73,52.62,52.73,183372.0,43.3176,43.3917,43.3011,43.3917,183372.0
2018-03-19 15:20:00,52.73,52.74,52.64,52.66,214823.0,43.3917,43.3999,43.3176,43.3341,214823.0
2018-03-19 15:30:00,52.66,52.69,52.62,52.68,406596.0,43.3341,43.3588,43.3011,43.3505,406596.0
2018-03-19 15:40:00,52.67,52.74,52.64,52.67,680786.0,43.3423,43.3999,43.3176,43.3423,680786.0
2018-03-19 15:50:00,52.67,52.78,52.65,52.73,1191735.0,43.3423,43.4328,43.3258,43.3917,1191735.0
2018-03-20 09:30:00,52.81,53.02,52.79,52.79,274377.0,43.4575,43.6303,43.441,43.441,274377.0
2018-03-20 09:40:00,52.79,52.81,52.67,52.67,357922.0,43.441,43.4575,43.3423,43.3423,357922.0
2018-03-20 09:50:00,52.67,52.74,52.62,52.65,256740.0,43.3423,43.3999,43.3011,43.3258,256740.0
2018-03-20 10:00:00,52.65,52.65,52.57,52.64,189059.0,43.3258,43.3258,43.26,43.3176,189059.0
2018-03-20 10:10:00,52.64,52.65,52.58,52.59,195359.0,43.3176,43.3258,43.2682,43.2765,195359.0
2018-03-20 10:20:00,52.59,52.68,52.57,52.67,276185.0,43.2765,43.3505,43.26,43.3423,276185.0
2018-03-20 10:30:00,52.68,52.72,52.58,52.58,220295.0,43.3505,43.3834,43.2682,43.2682,220295.0
2018-03-20 10:40:00,52.59,52.59,52.52,52.54,530201.0,43.2765,43.2765,43.2189,43.2353,530201.0
2018-03-20 10:50:00,52.54,52.6,52.54,52.59,142447.0,43.2353,43.2847,43.2353,43.2765,142447.0
2018-03-20 11:00:00,52.59,52.62,52.56,52.6,475659.0,43.2765,43.3011,43.2518,43.2847,475659.0
2018-03-20 11:10:00,52.6,52.63,52.59,52.59,92513.0,43.2847,43.3094,43.2765,43.2765,92513.0
2018-03-20 11:20:00,52.59,52.61,52.57,52.57,81070.0,43.2765,43.2929,43.26,43.26,81070.0
2018-03-20 11:30:00,52.58,52.6,52.53,52.54,218216.0,43.2682,43.2847,43.2271,43.2353,218216.0
2018-03-20 11:40:00,52.53,52.53,52.47,52.49,137857.0,43.2271,43.2271,43.1777,43.1942,137857.0
2018-03-20 11:50:00,52.49,52.49,52.4,52.47,113730.0,43.1942,43.1942,43.1201,43.1777,113730.0
2018-03-20 12:00:00,52.47,52.48,52.44,52.45,104611.0,43.1777,43.1859,43.153,43.1613,104611.0
2018-03-20 12:10:00,52.45,52.51,52.45,52.47,139960.0,43.1613,43.2106,43.1613,43.1777,139960.0
2018-03-20 12:20:00,52.47,52.54,52.46,52.52,88631.0,43.1777,43.2353,43.1695,43.2189,88631.0
2018-03-20 12:30:00,52.52,52.53,52.47,52.47,189245.0,43.2189,43.2271,43.1777,43.1777,189245.0
2018-03-20 12:40:00,52.47,52.52,52.47,52.48,277683.0,43.1777,43.2189,43.1777,43.1859,277683.0
2018-03-20 12:50:00,52.48,52.5,52.45,52.48,362423.0,43.1859,43.2024,43.1613,43.1859,362423.0
2018-03-20 13:00:00,52.48,52.52,52.48,52.5,51219.0,43.1859,43.2189,43.1859,43.2024,51219.0
2018-03-20 13:10:00,52.5,52.51,52.47,52.47,72743.0,43.2024,43.2106,43.1777,43.1777,72743.0
2018-03-20 13:20:00,52.47,52.49,52.45,52.49,109093.0,43.1777,43.1942,43.1613,43.1942,109093.0
2018-03-20 13:30:00,52.48,52.5,52.44,52.46,76312.0,43.1859,43.2024,43.153,43.1695,76312.0
2018-03-20 13:40:00,52.46,52.5,52.45,52.5,203175.0,43.1695,43.2024,43.1613,43.2024,203175.0
2018-03-20 13:50:00,52.5,52.51,52.48,52.49,58080.0,43.2024,43.2106,43.1859,43.1942,58080.0
2018-03-20 14:00:00,52.48,52.53,52.46,52.48,131204.0,43.1859,43.2271,43.1695,43.1859,131204.0
2018-03-20 14:10:00,52.49,52.52,52.48,52.51,103916.0,43.1942,43.2189,43.1859,43.2106,103916.0
2018-03-20 14:20:00,52.52,52.54,52.5,52.54,160320.0,43.2189,43.2353,43.2024,43.2353,160320.0
2018-03-20 14:30:00,52.55,52.58,52.54,52.58,174245.0,43.2435,43.2682,43.2353,43.2682,174245.0
2018-03-20 14:40:00,52.57,52.6,52.56,52.59,221098.0,43.26,43.2847,43.2518,43.2765,221098.0
2018-03-20 14:50:00,52.58,52.62,52.57,52.61,159388.0,43.2682,43.3011,43.26,43.2929,159388.0
2018-03-20 15:00:00,52.61,52.67,52.6,52.65,261021.0,43.2929,43.3423,43.2847,43.3258,261021.0
2018-03-20 15:10:00,52.65,52.67,52.59,52.6,218324.0,43.3258,43.3423,43.2765,43.2847,218324.0
2018-03-20 15:20:00,52.6,52.63,52.58,52.59,247725.0,43.2847,43.3094,43.2682,43.2765,247725.0
2018-03-20 15:30:00,52.59,52.63,52.56,52.59,433495.0,43.2765,43.3094,43.2518,43.2765,433495.0
2018-03-20 15:40:00,52.59,52.61,52.57,52.6,225099.0,43.2765,43.2929,43.26,43.2847,225099.0
2018-03-20 15:50:00,52.59,52.6,52.55,52.57,998109.0,43.2765,43.2847,43.2435,43.26,998109.0
2018-03-21 09:30:00,52.29,52.32,52.16,52.29,765544.0,43.0296,43.0543,42.9226,43.0296,765544.0
2018-03-21 09:40:00,52.29,52.29,52.02,52.02,881810.0,43.0296,43.0296,42.8074,42.8074,881810.0
2018-03-21 09:50:00,52.03,52.1,51.99,52.07,456697.0,42.8156,42.8732,42.7827,42.8486,456697.0
2018-03-21 10:00:00,52.07,52.11,52.02,52.1,491685.0,42.8486,42.8815,42.8074,42.8732,491685.0
2018-03-21 10:10:00,52.1,52.14,52.07,52.08,206913.0,42.8732,42.9062,42.8486,42.8568,206913.0
2018-03-21 10:20:00,52.08,52.08,52.0,52.01,199904.0,42.8568,42.8568,42.7909,42.7992,199904.0
2018-03-21 10:30:00,52.01,52.02,51.95,52.0,280357.0,42.7992,42.8074,42.7498,42.7909,280357.0
2018-03-21 10:40:00,52.0,52.05,51.99,52.01,245154.0,42.7909,42.8321,42.7827,42.7992,245154.0
2018-03-21 10:50:00,52.01,52.04,52.0,52.04,182109.0,42.7992,42.8239,42.7909,42.8239,182109.0
2018-03-21 11:00:00,52.04,52.04,51.99,52.02,157662.0,42.8239,42.8239,42.7827,42.8074,157662.0
2018-03-21 11:10:00,52.02,52.09,52.01,52.08,247832.0,42.8074,42.865,42.7992,42.8568,247832.0
2018-03-21 11:20:00,52.09,52.1,52.06,52.07,180182.0,42.865,42.8732,42.8403,42.8486,180182.0
2018-03-21 11:30:00,52.07,52.12,52.05,52.1,153017.0,42.8486,42.8897,42.8321,42.8732,153017.0
2018-03-21 11:40:00,52.1,52.1,52.04,52.04,78705.0,42.8732,42.8732,42.8239,42.8239,78705.0
2018-03-21 11:50:00,52.04,52.17,52.04,52.15,145944.0,42.8239,42.9308,42.8239,42.9144,145944.0
2018-03-21 12:00:00,52.14,52.14,52.08,52.1,96258.0,42.9062,42.9062,42.8568,42.8732,96258.0
2018-03-21 12:10:00,52.1,52.11,52.06,52.07,69681.0,42.8732,42.8815,42.8403,42.8486,69681.0
2018-03-21 12:20:00,52.07,52.09,52.06,52.09,55506.0,42.8486,42.865,42.8403,42.865,55506.0
2018-03-21 12:30:00,52.09,52.11,52.07,52.1,55782.0,42.865,42.8815,42.8486,42.8732,55782.0
2018-03-21 12:40:00,52.1,52.12,52.08,52.1,231280.0,42.8732,42.8897,42.8568,42.8732,231280.0
2018-03-21 12:50:00,52.11,52.14,52.09,52.13,162697.0,42.8815,42.9062,42.865,42.8979,162697.0
2018-03-21 13:00:00,52.13,52.13,52.09,52.09,64903.0,42.8979,42.8979,42.865,42.865,64903.0
2018-03-21 13:10:00,52.1,52.11,52.07,52.1,58173.0,42.8732,42.8815,42.8486,42.8732,58173.0
2018-03-21 13:20:00,52.1,52.12,52.08,52.09,88921.0,42.8732,42.8897,42.8568,42.865,88921.0
2018-03-21 13:30:00,52.09,52.14,52.09,52.12,303611.0,42.865,42.9062,42.865,42.8897,303611.0
2018-03-21 13:40:00,52.12,52.14,52.08,52.13,115249.0,42.8897,42.9062,42.8568,42.8979,115249.0
2018-03-21 13:50:00,52.13,52.21,52.13,52.16,309546.0,42.8979,42.9638,42.8979,42.9226,309546.0
2018-03-21 14:00:00,52.17,52.5,51.94,52.19,814300.0,42.9308,43.2024,42.7416,42.9473,814300.0
2018-03-21 14:10:00,52.18,52.23,52.1,52.16,453192.0,42.9391,42.9802,42.8732,42.9226,453192.0
2018-03-21 14:20:00,52.17,52.18,52.02,52.04,523945.0,42.9308,42.9391,42.8074,42.8239,523945.0
2018-03-21 14:30:00,52.04,52.06,51.91,51.91,597646.0,42.8239,42.8403,42.7169,42.7169,597646.0
2018-03-21 14:40:00,51.92,51.99,51.88,51.88,267281.0,42.7251,42.7827,42.6922,42.6922,267281.0
2018-03-21 14:50:00,51.88,51.91,51.82,51.88,342539.0,42.6922,42.7169,42.6428,42.6922,342539.0
2018-03-21 15:00:00,51.88,52.08,51.88,52.06,361988.0,42.6922,42.8568,42.6922,42.8403,361988.0
2018-03-21 15:10:00,52.07,52.19,52.01,52.12,354182.0,42.8486,42.9473,42.7992,42.8897,354182.0
2018-03-21 15:20:00,52.12,52.17,52.05,52.08,152253.0,42.8897,42.9308,42.8321,42.8568,152253.0
2018-03-21 15:30:00,52.07,52.13,52.05,52.1,179902.0,42.8486,42.8979,42.8321,42.8732,179902.0
2018-03-21 15:40:00,52.1,52.14,52.04,52.11,309639.0,42.8732,42.9062,42.8239,42.8815,309639.0
2018-03-21 15:50:00,52.1,52.11,51.92,51.93,2919473.0,42.8732,42.8815,42.7251,42.7333,2919473.0
2018-03-22 09:30:00,51.78,51.89,51.73,51.86,324351.0,42.6099,42.7004,42.5688,42.6757,324351.0
2018-03-22 09:40:00,51.86,51.95,51.82,51.94,439562.0,42.6757,42.7498,42.6428,42.7416,439562.0
2018-03-22 09:50:00,51.94,51.99,51.9,51.91,186373.0,42.7416,42.7827,42.7087,42.7169,186373.0
2018-03-22 10:00:00,51.91,52.0,51.9,51.95,265067.0,42.7169,42.7909,42.7087,42.7498,265067.0
2018-03-22 10:10:00,51.95,52.01,51.9,51.98,443177.0,42.7498,42.7992,42.7087,42.7745,443177.0
2018-03-22 10:20:00,51.98,51.98,51.9,51.93,207363.0,42.7745,42.7745,42.7087,42.7333,207363.0
2018-03-22 10:30:00,51.93,51.93,51.82,51.86,252451.0,42.7333,42.7333,42.6428,42.6757,252451.0
2018-03-22 10:40:00,51.86,51.88,51.79,51.85,445832.0,42.6757,42.6922,42.6181,42.6675,445832.0
2018-03-22 10:50:00,51.84,51.91,51.8,51.9,542067.0,42.6593,42.7169,42.6264,42.7087,542067.0
2018-03-22 11:00:00,51.9,51.93,51.85,51.87,394578.0,42.7087,42.7333,42.6675,42.684,394578.0
2018-03-22 11:10:00,51.86,51.9,51.85,51.89,107742.0,42.6757,42.7087,42.6675,42.7004,107742.0
2018-03-22 11:20:00,51.88,51.92,51.84,51.91,180539.0,42.6922,42.7251,42.6593,42.7169,180539.0
2018-03-22 11:30:00,51.92,52.01,51.92,51.98,407942.0,42.7251,42.7992,42.7251,42.7745,407942.0
2018-03-22 11:40:00,51.99,52.01,51.93,51.99,286242.0,42.7827,42.7992,42.7333,42.7827,286242.0
2018-03-22 11:50:00,52.0,52.04,51.96,51.98,98802.0,42.7909,42.8239,42.758,42.7745,98802.0
2018-03-22 12:00:00,51.98,52.11,51.95,52.07,177930.0,42.7745,42.8815,42.7498,42.8486,177930.0
2018-03-22 12:10:00,52.07,52.19,52.04,52.11,340664.0,42.8486,42.9473,42.8239,42.8815,340664.0
2018-03-22 12:20:00,52.11,52.17,52.05,52.16,578501.0,42.8815,42.9308,42.8321,42.9226,578501.0
2018-03-22 12:30:00,52.15,52.19,52.08,52.08,338812.0,42.9144,42.9473,42.8568,42.8568,338812.0
2018-03-22 12:40:00,52.08,52.08,51.97,52.03,232026.0,42.8568,42.8568,42.7663,42.8156,232026.0
2018-03-22 12:50:00,52.03,52.08,51.94,51.97,113550.0,42.8156,42.8568,42.7416,42.7663,113550.0
2018-03-22 13:00:00,51.96,51.96,51.9,51.95,236178.0,42.758,42.758,42.7087,42.7498,236178.0
2018-03-22 13:10:00,51.95,52.02,51.92,51.98,139386.0,42.7498,42.8074,42.7251,42.7745,139386.0
2018-03-22 13:20:00,51.97,52.09,51.95,52.07,238631.0,42.7663,42.865,42.7498,42.8486,238631.0
2018-03-22 13:30:00,52.08,52.09,52.03,52.04,181458.0,42.8568,42.865,42.8156,42.8239,181458.0
2018-03-22 13:40:00,52.04,52.09,52.02,52.04,184020.0,42.8239,42.865,42.8074,42.8239,184020.0
2018-03-22 13:50:00,52.04,52.08,52.02,52.06,93475.0,42.8239,42.8568,42.8074,42.8403,93475.0
2018-03-22 14:00:00,52.06,52.09,51.99,51.99,270512.0,42.8403,42.865,42.7827,42.7827,270512.0
2018-03-22 14:10:00,52.0,52.02,51.96,51.97,83069.0,42.7909,42.8074,42.758,42.7663,83069.0
2018-03-22 14:20:00,51.97,51.99,51.87,51.88,180381.0,42.7663,42.7827,42.684,42.6922,180381.0
2018-03-22 14:30:00,51.87,51.92,51.84,51.91,163183.0,42.684,42.7251,42.6593,42.7169,163183.0
2018-03-22 14:40:00,51.91,51.94,51.88,51.91,74296.0,42.7169,42.7416,42.6922,42.7169,74296.0
2018-03-22 14:50:00,51.91,51.91,51.81,51.82,117950.0,42.7169,42.7169,42.6346,42.6428,117950.0
2018-03-22 15:00:00,51.82,51.94,51.8,51.82,254161.0,42.6428,42.7416,42.6264,42.6428,254161.0
2018-03-22 15:10:00,51.82,51.85,51.74,51.76,458917.0,42.6428,42.6675,42.577,42.5935,458917.0
2018-03-22 15:20:00,51.76,51.87,51.75,51.79,372468.0,42.5935,42.684,42.5852,42.6181,372468.0
2018-03-22 15:30:00,51.79,51.79,51.71,51.71,480685.0,42.6181,42.6181,42.5523,42.5523,480685.0
2018-03-22 15:40:00,51.71,51.71,51.46,51.54,954599.0,42.5523,42.5523,42.3466,42.4124,954599.0
2018-03-22 15:50:00,51.54,51.62,51.47,51.5,1789573.0,42.4124,42.4782,42.3548,42.3795,1789573.0
2018-03-23 09:30:00,51.68,51.82,51.65,51.8,308381.0,42.5276,42.6428,42.5029,42.6264,308381.0
2018-03-23 09:40:00,51.79,51.83,51.72,51.8,429804.0,42.6181,42.6511,42.5605,42.6264,429804.0
2018-03-23 09:50:00,51.8,51.85,51.73,51.83,516309.0,42.6264,42.6675,42.5688,42.6511,516309.0
2018-03-23 10:00:00,51.82,51.87,51.78,51.83,453818.0,42.6428,42.684,42.6099,42.6511,453818.0
2018-03-23 10:10:00,51.83,51.89,51.76,51.77,345868.0,42.6511,42.7004,42.5935,42.6017,345868.0
2018-03-23 10:20:00,51.77,51.8,51.73,51.76,257662.0,42.6017,42.6264,42.5688,42.5935,257662.0
2018-03-23 10:30:00,51.76,51.76,51.66,51.7,270401.0,42.5935,42.5935,42.5112,42.5441,270401.0
2018-03-23 10:40:00,51.69,51.76,51.68,51.7,204355.0,42.5358,42.5935,42.5276,42.5441,204355.0
2018-03-23 10:50:00,51.71,51.76,51.69,51.76,148767.0,42.5523,42.5935,42.5358,42.5935,148767.0
2018-03-23 11:00:00,51.77,51.8,51.73,51.74,154411.0,42.6017,42.6264,42.5688,42.577,154411.0
2018-03-23 11:10:00,51.75,51.75,51.71,51.73,130212.0,42.5852,42.5852,42.5523,42.5688,130212.0
2018-03-23 11:20:00,51.74,51.8,51.71,51.79,142808.0,42.577,42.6264,42.5523,42.6181,142808.0
2018-03-23 11:30:00,51.79,51.82,51.68,51.69,214493.0,42.6181,42.6428,42.5276,42.5358,214493.0
2018-03-23 11:40:00,51.68,51.71,51.63,51.65,218940.0,42.5276,42.5523,42.4865,42.5029,218940.0
2018-03-23 11:50:00,51.65,51.66,51.52,51.53,266414.0,42.5029,42.5112,42.396,42.4042,266414.0
2018-03-23 12:00:00,51.53,51.62,51.52,51.55,375211.0,42.4042,42.4782,42.396,42.4206,375211.0
2018-03-23 12:10:00,51.55,51.56,51.49,51.51,146399.0,42.4206,42.4289,42.3713,42.3877,146399.0
2018-03-23 12:20:00,51.5,51.62,51.49,51.59,107047.0,42.3795,42.4782,42.3713,42.4536,107047.0
2018-03-23 12:30:00,51.6,51.6,51.49,51.49,145838.0,42.4618,42.4618,42.3713,42.3713,145838.0
2018-03-23 12:40:00,51.5,51.56,51.47,51.53,125220.0,42.3795,42.4289,42.3548,42.4042,125220.0
2018-03-23 12:50:00,51.53,51.57,51.5,51.53,152951.0,42.4042,42.4371,42.3795,42.4042,152951.0
2018-03-23 13:00:00,51.53,51.57,51.5,51.57,180990.0,42.4042,42.4371,42.3795,42.4371,180990.0
2018-03-23 13:10:00,51.57,51.59,51.51,51.53,149553.0,42.4371,42.4536,42.3877,42.4042,149553.0
2018-03-23 13:20:00,51.53,51.6,51.52,51.58,189015.0,42.4042,42.4618,42.396,42.4453,189015.0
2018-03-23 13:30:00,51.58,51.63,51.56,51.58,205706.0,42.4453,42.4865,42.4289,42.4453,205706.0
2018-03-23 13:40:00,51.58,51.62,51.56,51.6,76201.0,42.4453,42.4782,42.4289,42.4618,76201.0
2018-03-23 13:50:00,51.61,51.68,51.6,51.64,296979.0,42.47,42.5276,42.4618,42.4947,296979.0
2018-03-23 14:00:00,51.65,51.7,51.63,51.65,1263352.0,42.5029,42.5441,42.4865,42.5029,1263352.0
2018-03-23 14:10:00,51.65,51.65,51.57,51.62,1272517.0,42.5029,42.5029,42.4371,42.4782,1272517.0
2018-03-23 14:20:00,51.61,51.62,51.54,51.58,250891.0,42.47,42.4782,42.4124,42.4453,250891.0
2018-03-23 14:30:00,51.57,51.61,51.51,51.54,122373.0,42.4371,42.47,42.3877,42.4124,122373.0
2018-03-23 14:40:00,51.54,51.56,51.44,51.45,155447.0,42.4124,42.4289,42.3301,42.3384,155447.0
2018-03-23 14:50:00,51.45,51.45,51.22,51.23,512318.0,42.3384,42.3384,42.1491,42.1573,512318.0
2018-03-23 15:00:00,51.23,51.28,51.12,51.14,708033.0,42.1573,42.1985,42.0668,42.0833,708033.0
2018-03-23 15:10:00,51.14,51.26,51.11,51.2,659022.0,42.0833,42.182,42.0586,42.1326,659022.0
2018-03-23 15:20:00,51.21,51.23,51.05,51.11,584572.0,42.1409,42.1573,42.0092,42.0586,584572.0
2018-03-23 15:30:00,51.11,51.13,50.98,51.08,875030.0,42.0586,42.075,41.9516,42.0339,875030.0
2018-03-23 15:40:00,51.08,51.11,50.91,50.95,1202080.0,42.0339,42.0586,41.894,41.9269,1202080.0
2018-03-23 15:50:00,50.95,50.96,50.81,50.86,1284721.0,41.9269,41.9351,41.8117,41.8528,1284721.0
2018-03-26 09:30:00,51.24,51.49,51.24,51.48,592338.0,42.1655,42.3713,42.1655,42.363,592338.0
2018-03-26 09:40:00,51.47,51.48,51.37,51.42,490169.0,42.3548,42.363,42.2725,42.3137,490169.0
2018-03-26 09:50:00,51.42,51.49,51.37,51.4,307320.0,42.3137,42.3713,42.2725,42.2972,307320.0
2018-03-26 10:00:00,51.4,51.43,51.28,51.34,217588.0,42.2972,42.3219,42.1985,42.2478,217588.0
2018-03-26 10:10:00,51.34,51.45,51.34,51.43,219374.0,42.2478,42.3384,42.2478,42.3219,219374.0
2018-03-26 10:20:00,51.44,51.45,51.34,51.34,1108430.0,42.3301,42.3384,42.2478,42.2478,1108430.0
2018-03-26 10:30:00,51.34,51.34,51.28,51.32,322946.0,42.2478,42.2478,42.1985,42.2314,322946.0
2018-03-26 10:40:00,51.32,51.37,51.27,51.33,403526.0,42.2314,42.2725,42.1902,42.2396,403526.0
2018-03-26 10:50:00,51.33,51.35,51.22,51.25,163485.0,42.2396,42.2561,42.1491,42.1738,163485.0
2018-03-26 11:00:00,51.25,51.29,51.16,51.21,312528.0,42.1738,42.2067,42.0997,42.1409,312528.0
2018-03-26 11:10:00,51.21,51.24,51.13,51.14,286687.0,42.1409,42.1655,42.075,42.0833,286687.0
2018-03-26 11:20:00,51.13,51.22,51.12,51.17,415680.0,42.075,42.1491,42.0668,42.1079,415680.0
2018-03-26 11:30:00,51.17,51.2,51.08,51.08,270683.0,42.1079,42.1326,42.0339,42.0339,270683.0
2018-03-26 11:40:00,51.09,51.13,51.09,51.11,141853.0,42.0421,42.075,42.0421,42.0586,141853.0
2018-03-26 11:50:00,51.11,51.18,51.11,51.15,150852.0,42.0586,42.1162,42.0586,42.0915,150852.0
2018-03-26 12:00:00,51.16,51.2,51.12,51.19,156587.0,42.0997,42.1326,42.0668,42.1244,156587.0
2018-03-26 12:10:00,51.2,51.27,51.19,51.24,101637.0,42.1326,42.1902,42.1244,42.1655,101637.0
2018-03-26 12:20:00,51.25,51.3,51.23,51.25,98198.0,42.1738,42.2149,42.1573,42.1738,98198.0
2018-03-26 12:30:00,51.25,51.36,51.25,51.31,238178.0,42.1738,42.2643,42.1738,42.2231,238178.0
2018-03-26 12:40:00,51.31,51.33,51.27,51.27,146764.0,42.2231,42.2396,42.1902,42.1902,146764.0
2018-03-26 12:50:00,51.28,51.29,51.24,51.25,151679.0,42.1985,42.2067,42.1655,42.1738,151679.0
2018-03-26 13:00:00,51.25,51.35,51.25,51.31,238443.0,42.1738,42.2561,42.1738,42.2231,238443.0
2018-03-26 13:10:00,51.31,51.39,51.28,51.38,166572.0,42.2231,42.289,42.1985,42.2807,166572.0
2018-03-26 13:20:00,51.38,51.39,51.28,51.29,180431.0,42.2807,42.289,42.1985,42.2067,180431.0
2018-03-26 13:30:00,51.3,51.32,51.24,51.28,157873.0,42.2149,42.2314,42.1655,42.1985,157873.0
2018-03-26 13:40:00,51.29,51.31,51.24,51.29,106550.0,42.2067,42.2231,42.1655,42.2067,106550.0
2018-03-26 13:50:00,51.28,51.3,51.23,51.29,156923.0,42.1985,42.2149,42.1573,42.2067,156923.0
2018-03-26 14:00:00,51.29,51.4,51.28,51.38,209103.0,42.2067,42.2972,42.1985,42.2807,209103.0
2018-03-26 14:10:00,51.38,51.45,51.38,51.44,294131.0,42.2807,42.3384,42.2807,42.3301,294131.0
2018-03-26 14:20:00,51.44,51.48,51.39,51.44,233519.0,42.3301,42.363,42.289,42.3301,233519.0
2018-03-26 14:30:00,51.44,51.47,51.41,51.42,353774.0,42.3301,42.3548,42.3054,42.3137,353774.0
2018-03-26 14:40:00,51.42,51.46,51.41,51.42,175598.0,42.3137,42.3466,42.3054,42.3137,175598.0
2018-03-26 14:50:00,51.43,51.5,51.42,51.45,178362.0,42.3219,42.3795,42.3137,42.3384,178362.0
2018-03-26 15:00:00,51.45,51.5,51.45,51.5,171466.0,42.3384,42.3795,42.3384,42.3795,171466.0
2018-03-26 15:10:00,51.49,51.5,51.46,51.5,552327.0,42.3713,42.3795,42.3466,42.3795,552327.0
2018-03-26 15:20:00,51.5,51.54,51.49,51.54,213012.0,42.3795,42.4124,42.3713,42.4124,213012.0
2018-03-26 15:30:00,51.54,51.58,51.49,51.5,401865.0,42.4124,42.4453,42.3713,42.3795,401865.0
2018-03-26 15:40:00,51.5,51.6,51.48,51.6,551052.0,42.3795,42.4618,42.363,42.4618,551052.0
2018-03-26 15:50:00,51.6,51.64,51.54,51.57,987534.0,42.4618,42.4947,42.4124,42.4371,987534.0
2018-03-27 09:30:00,51.68,51.73,51.57,51.66,471240.0,42.5276,42.5688,42.4371,42.5112,471240.0
2018-03-27 09:40:00,51.65,51.69,51.59,51.61,393234.0,42.5029,42.5358,42.4536,42.47,393234.0
2018-03-27 09:50:00,51.61,51.63,51.55,51.57,496950.0,42.47,42.4865,42.4206,42.4371,496950.0
2018-03-27 10:00:00,51.56,51.65,51.55,51.64,618757.0,42.4289,42.5029,42.4206,42.4947,618757.0
2018-03-27 10:10:00,51.63,51.64,51.55,51.6,562813.0,42.4865,42.4947,42.4206,42.4618,562813.0
2018-03-27 10:20:00,51.6,51.62,51.53,51.54,541252.0,42.4618,42.4782,42.4042,42.4124,541252.0
2018-03-27 10:30:00,51.54,51.55,51.47,51.54,179764.0,42.4124,42.4206,42.3548,42.4124,179764.0
2018-03-27 10:40:00,51.54,51.63,51.54,51.62,188410.0,42.4124,42.4865,42.4124,42.4782,188410.0
2018-03-27 10:50:00,51.62,51.67,51.6,51.61,177575.0,42.4782,42.5194,42.4618,42.47,177575.0
2018-03-27 11:00:00,51.61,51.66,51.58,51.66,324096.0,42.47,42.5112,42.4453,42.5112,324096.0
2018-03-27 11:10:00,51.66,51.71,51.63,51.71,236308.0,42.5112,42.5523,42.4865,42.5523,236308.0
2018-03-27 11:20:00,51.71,51.79,51.68,51.79,158150.0,42.5523,42.6181,42.5276,42.6181,158150.0
2018-03-27 11:30:00,51.79,51.85,51.77,51.85,192740.0,42.6181,42.6675,42.6017,42.6675,192740.0
2018-03-27 11:40:00,51.84,51.96,51.84,51.93,191691.0,42.6593,42.758,42.6593,42.7333,191691.0
2018-03-27 11:50:00,51.94,52.03,51.93,52.03,177641.0,42.7416,42.8156,42.7333,42.8156,177641.0
2018-03-27 12:00:00,52.03,52.05,51.98,51.98,178989.0,42.8156,42.8321,42.7745,42.7745,178989.0
2018-03-27 12:10:00,51.98,52.1,51.98,52.09,195573.0,42.7745,42.8732,42.7745,42.865,195573.0
2018-03-27 12:20:00,52.1,52.1,52.03,52.06,206930.0,42.8732,42.8732,42.8156,42.8403,206930.0
2018-03-27 12:30:00,52.06,52.08,51.98,51.98,306380.0,42.8403,42.8568,42.7745,42.7745,306380.0
2018-03-27 12:40:00,51.99,52.06,51.98,52.04,229527.0,42.7827,42.8403,42.7745,42.8239,229527.0
2018-03-27 12:50:00,52.04,52.04,51.96,51.99,343907.0,42.8239,42.8239,42.758,42.7827,343907.0
2018-03-27 13:00:00,51.99,52.05,51.98,52.05,244072.0,42.7827,42.8321,42.7745,42.8321,244072.0
2018-03-27 13:10:00,52.05,52.09,52.03,52.05,185680.0,42.8321,42.865,42.8156,42.8321,185680.0
2018-03-27 13:20:00,52.04,52.05,51.99,52.0,224723.0,42.8239,42.8321,42.7827,42.7909,224723.0
2018-03-27 13:30:00,52.0,52.03,51.91,51.94,195540.0,42.7909,42.8156,42.7169,42.7416,195540.0
2018-03-27 13:40:00,51.94,51.95,51.88,51.9,199593.0,42.7416,42.7498,42.6922,42.7087,199593.0
2018-03-27 13:50:00,51.89,51.93,51.82,51.92,306849.0,42.7004,42.7333,42.6428,42.7251,306849.0
2018-03-27 14:00:00,51.92,51.99,51.91,51.96,246653.0,42.7251,42.7827,42.7169,42.758,246653.0
2018-03-27 14:10:00,51.96,52.07,51.95,52.05,397800.0,42.758,42.8486,42.7498,42.8321,397800.0
2018-03-27 14:20:00,52.04,52.05,51.93,51.96,333762.0,42.8239,42.8321,42.7333,42.758,333762.0
2018-03-27 14:30:00,51.97,52.04,51.94,52.03,277282.0,42.7663,42.8239,42.7416,42.8156,277282.0
2018-03-27 14:40:00,52.02,52.07,51.91,51.92,313590.0,42.8074,42.8486,42.7169,42.7251,313590.0
2018-03-27 14:50:00,51.93,51.97,51.82,51.83,275680.0,42.7333,42.7663,42.6428,42.6511,275680.0
2018-03-27 15:00:00,51.84,51.86,51.57,51.72,749355.0,42.6593,42.6757,42.4371,42.5605,749355.0
2018-03-27 15:10:00,51.72,51.78,51.67,51.72,506254.0,42.5605,42.6099,42.5194,42.5605,506254.0
2018-03-27 15:20:00,51.72,51.72,51.54,51.56,569300.0,42.5605,42.5605,42.4124,42.4289,569300.0
2018-03-27 15:30:00,51.56,51.6,51.33,51.57,883160.0,42.4289,42.4618,42.2396,42.4371,883160.0
2018-03-27 15:40:00,51.58,51.58,51.34,51.4,1426853.0,42.4453,42.4453,42.2478,42.2972,1426853.0
2018-03-27 15:50:00,51.4,51.61,51.39,51.57,2607679.0,42.2972,42.47,42.289,42.4371,2607679.0
2018-03-28 09:30:00,51.73,52.13,51.71,52.12,1178397.0,42.5688,42.8979,42.5523,42.8897,1178397.0
2018-03-28 09:40:00,52.12,52.26,52.12,52.26,2218000.0,42.8897,43.0049,42.8897,43.0049,2218000.0
2018-03-28 09:50:00,52.26,52.35,52.17,52.28,2255793.0,43.0049,43.079,42.9308,43.0214,2255793.0
2018-03-28 10:00:00,52.28,52.33,52.21,52.29,1154659.0,43.0214,43.0625,42.9638,43.0296,1154659.0
2018-03-28 10:10:00,52.29,52.29,52.13,52.14,1012463.0,43.0296,43.0296,42.8979,42.9062,1012463.0
2018-03-28 10:20:00,52.14,52.24,52.11,52.24,955830.0,42.9062,42.9884,42.8815,42.9884,955830.0
2018-03-28 10:30:00,52.24,52.26,52.09,52.1,514695.0,42.9884,43.0049,42.865,42.8732,514695.0
2018-03-28 10:40:00,52.1,52.18,52.06,52.17,948530.0,42.8732,42.9391,42.8403,42.9308,948530.0
2018-03-28 10:50:00,52.17,52.2,52.11,52.19,841004.0,42.9308,42.9555,42.8815,42.9473,841004.0
2018-03-28 11:00:00,52.19,52.34,52.18,52.32,903892.0,42.9473,43.0707,42.9391,43.0543,903892.0
2018-03-28 11:10:00,52.32,52.35,52.25,52.27,623117.0,43.0543,43.079,42.9967,43.0131,623117.0
2018-03-28 11:20:00,52.27,52.28,52.18,52.25,809118.0,43.0131,43.0214,42.9391,42.9967,809118.0
2018-03-28 11:30:00,52.24,52.3,52.15,52.2,670867.0,42.9884,43.0378,42.9144,42.9555,670867.0
2018-03-28 11:40:00,52.2,52.27,52.18,52.23,525766.0,42.9555,43.0131,42.9391,42.9802,525766.0
2018-03-28 11:50:00,52.23,52.35,52.22,52.23,585256.0,42.9802,43.079,42.972,42.9802,585256.0
2018-03-28 12:00:00,52.23,52.29,52.18,52.29,487774.0,42.9802,43.0296,42.9391,43.0296,487774.0
2018-03-28 12:10:00,52.29,52.47,52.29,52.46,712216.0,43.0296,43.1777,43.0296,43.1695,712216.0
2018-03-28 12:20:00,52.47,52.5,52.38,52.4,443110.0,43.1777,43.2024,43.1037,43.1201,443110.0
2018-03-28 12:30:00,52.4,52.42,52.35,52.4,531256.0,43.1201,43.1366,43.079,43.1201,531256.0
2018-03-28 12:40:00,52.4,52.53,52.4,52.43,730550.0,43.1201,43.2271,43.1201,43.1448,730550.0
2018-03-28 12:50:00,52.43,52.45,52.33,52.33,581222.0,43.1448,43.1613,43.0625,43.0625,581222.0
2018-03-28 13:00:00,52.33,52.34,52.2,52.33,786645.0,43.0625,43.0707,42.9555,43.0625,786645.0
2018-03-28 13:10:00,52.34,52.35,52.26,52.3,339878.0,43.0707,43.079,43.0049,43.0378,339878.0
2018-03-28 13:20:00,52.31,52.35,52.26,52.35,444692.0,43.046,43.079,43.0049,43.079,444692.0
2018-03-28 13:30:00,52.35,52.36,52.26,52.32,326746.0,43.079,43.0872,43.0049,43.0543,326746.0
2018-03-28 13:40:00,52.31,52.43,52.26,52.41,499905.0,43.046,43.1448,43.0049,43.1283,499905.0
2018-03-28 13:50:00,52.41,52.42,52.36,52.39,382475.0,43.1283,43.1366,43.0872,43.1119,382475.0
2018-03-28 14:00:00,52.4,52.43,52.32,52.37,454323.0,43.1201,43.1448,43.0543,43.0954,454323.0
2018-03-28 14:10:00,52.37,52.42,52.3,52.39,357124.0,43.0954,43.1366,43.0378,43.1119,357124.0
2018-03-28 14:20:00,52.4,52.42,52.28,52.29,411837.0,43.1201,43.1366,43.0214,43.0296,411837.0
2018-03-28 14:30:00,52.29,52.38,52.28,52.38,296172.0,43.0296,43.1037,43.0214,43.1037,296172.0
2018-03-28 14:40:00,52.39,52.43,52.34,52.38,339866.0,43.1119,43.1448,43.0707,43.1037,339866.0
2018-03-28 14:50:00,52.38,52.41,52.33,52.36,282893.0,43.1037,43.1283,43.0625,43.0872,282893.0
2018-03-28 15:00:00,52.37,52.37,52.22,52.23,490626.0,43.0954,43.0954,42.972,42.9802,490626.0
2018-03-28 15:10:00,52.23,52.36,52.22,52.35,619453.0,42.9802,43.0872,42.972,43.079,619453.0
2018-03-28 15:20:00,52.34,52.41,52.26,52.4,615565.0,43.0707,43.1283,43.0049,43.1201,615565.0
2018-03-28 15:30:00,52.4,52.48,52.32,52.45,982939.0,43.1201,43.1859,43.0543,43.1613,982939.0
2018-03-28 15:40:00,52.46,52.47,52.35,52.4,858351.0,43.1695,43.1777,43.079,43.1201,858351.0
2018-03-28 15:50:00,52.4,52.42,52.25,52.27,3061888.0,43.1201,43.1366,42.9967,43.0131,3061888.0
2018-03-29 09:30:00,52.48,52.96,52.48,52.91,773426.0,43.1859,43.5809,43.1859,43.5398,773426.0
2018-03-29 09:40:00,52.91,52.91,52.72,52.77,376363.0,43.5398,43.5398,43.3834,43.4246,376363.0
2018-03-29 09:50:00,52.76,52.81,52.6,52.61,1222491.0,43.4164,43.4575,43.2847,43.2929,1222491.0
2018-03-29 10:00:00,52.61,52.7,52.61,52.63,562494.0,43.2929,43.367,43.2929,43.3094,562494.0
2018-03-29 10:10:00,52.63,52.67,52.58,52.66,382265.0,43.3094,43.3423,43.2682,43.3341,382265.0
2018-03-29 10:20:00,52.67,52.74,52.66,52.72,285949.0,43.3423,43.3999,43.3341,43.3834,285949.0
2018-03-29 10:30:00,52.73,52.74,52.65,52.68,308171.0,43.3917,43.3999,43.3258,43.3505,308171.0
2018-03-29 10:40:00,52.69,52.82,52.68,52.77,298734.0,43.3588,43.4657,43.3505,43.4246,298734.0
2018-03-29 10:50:00,52.77,52.81,52.73,52.77,335657.0,43.4246,43.4575,43.3917,43.4246,335657.0
2018-03-29 11:00:00,52.78,52.93,52.77,52.91,346569.0,43.4328,43.5562,43.4246,43.5398,346569.0
2018-03-29 11:10:00,52.91,52.91,52.77,52.78,292387.0,43.5398,43.5398,43.4246,43.4328,292387.0
2018-03-29 11:20:00,52.78,52.79,52.64,52.65,294714.0,43.4328,43.441,43.3176,43.3258,294714.0
2018-03-29 11:30:00,52.65,52.67,52.61,52.66,242841.0,43.3258,43.3423,43.2929,43.3341,242841.0
2018-03-29 11:40:00,52.66,52.76,52.66,52.76,190967.0,43.3341,43.4164,43.3341,43.4164,190967.0
2018-03-29 11:50:00,52.76,52.78,52.74,52.78,124885.0,43.4164,43.4328,43.3999,43.4328,124885.0
2018-03-29 12:00:00,52.79,52.79,52.66,52.66,148852.0,43.441,43.441,43.3341,43.3341,148852.0
2018-03-29 12:10:00,52.67,52.69,52.62,52.67,168167.0,43.3423,43.3588,43.3011,43.3423,168167.0
2018-03-29 12:20:00,52.66,52.67,52.6,52.64,176058.0,43.3341,43.3423,43.2847,43.3176,176058.0
2018-03-29 12:30:00,52.64,52.64,52.57,52.61,85873.0,43.3176,43.3176,43.26,43.2929,85873.0
2018-03-29 12:40:00,52.62,52.63,52.57,52.57,119700.0,43.3011,43.3094,43.26,43.26,119700.0
2018-03-29 12:50:00,52.58,52.63,52.56,52.59,79969.0,43.2682,43.3094,43.2518,43.2765,79969.0
2018-03-29 13:00:00,52.59,52.64,52.58,52.59,91267.0,43.2765,43.3176,43.2682,43.2765,91267.0
2018-03-29 13:10:00,52.59,52.64,52.58,52.64,100047.0,43.2765,43.3176,43.2682,43.3176,100047.0
2018-03-29 13:20:00,52.64,52.68,52.63,52.66,74481.0,43.3176,43.3505,43.3094,43.3341,74481.0
2018-03-29 13:30:00,52.66,52.66,52.55,52.56,178464.0,43.3341,43.3341,43.2435,43.2518,178464.0
2018-03-29 13:40:00,52.56,52.63,52.55,52.61,132011.0,43.2518,43.3094,43.2435,43.2929,132011.0
2018-03-29 13:50:00,52.61,52.64,52.57,52.57,238422.0,43.2929,43.3176,43.26,43.26,238422.0
2018-03-29 14:00:00,52.57,52.67,52.55,52.67,167139.0,43.26,43.3423,43.2435,43.3423,167139.0
2018-03-29 14:10:00,52.67,52.76,52.67,52.7,289055.0,43.3423,43.4164,43.3423,43.367,289055.0
2018-03-29 14:20:00,52.7,52.72,52.62,52.65,167260.0,43.367,43.3834,43.3011,43.3258,167260.0
2018-03-29 14:30:00,52.66,52.71,52.64,52.64,153216.0,43.3341,43.3752,43.3176,43.3176,153216.0
2018-03-29 14:40:00,52.65,52.73,52.64,52.72,211301.0,43.3258,43.3917,43.3176,43.3834,211301.0
2018-03-29 14:50:00,52.72,52.73,52.67,52.68,198920.0,43.3834,43.3917,43.3423,43.3505,198920.0
2018-03-29 15:00:00,52.68,52.77,52.64,52.77,267341.0,43.3505,43.4246,43.3176,43.4246,267341.0
2018-03-29 15:10:00,52.77,52.83,52.72,52.73,413528.0,43.4246,43.474,43.3834,43.3917,413528.0
2018-03-29 15:20:00,52.73,52.75,52.64,52.71,294012.0,43.3917,43.4081,43.3176,43.3752,294012.0
2018-03-29 15:30:00,52.7,52.71,52.56,52.65,903763.0,43.367,43.3752,43.2518,43.3258,903763.0
2018-03-29 15:40:00,52.65,52.8,52.62,52.8,799950.0,43.3258,43.4493,43.3011,43.4493,799950.0
2018-03-29 15:50:00,52.8,52.83,52.63,52.63,1301473.0,43.4493,43.474,43.3094,43.3094,1301473.0
2018-04-02 09:30:00,52.47,52.57,52.29,52.33,395955.0,43.1777,43.26,43.0296,43.0625,395955.0
2018-04-02 09:40:00,52.33,52.45,52.31,52.35,937595.0,43.0625,43.1613,43.046,43.079,937595.0
2018-04-02 09:50:00,52.35,52.37,52.25,52.28,597915.0,43.079,43.0954,42.9967,43.0214,597915.0
2018-04-02 10:00:00,52.28,52.29,52.14,52.16,659380.0,43.0214,43.0296,42.9062,42.9226,659380.0
2018-04-02 10:10:00,52.16,52.29,52.16,52.24,334064.0,42.9226,43.0296,42.9226,42.9884,334064.0
2018-04-02 10:20:00,52.23,52.3,52.18,52.3,279016.0,42.9802,43.0378,42.9391,43.0378,279016.0
2018-04-02 10:30:00,52.29,52.3,52.14,52.15,255324.0,43.0296,43.0378,42.9062,42.9144,255324.0
2018-04-02 10:40:00,52.15,52.19,52.13,52.19,132995.0,42.9144,42.9473,42.8979,42.9473,132995.0
2018-04-02 10:50:00,52.18,52.2,51.97,51.98,369730.0,42.9391,42.9555,42.7663,42.7745,369730.0
2018-04-02 11:00:00,51.97,51.98,51.85,51.94,370446.0,42.7663,42.7745,42.6675,42.7416,370446.0
2018-04-02 11:10:00,51.94,51.96,51.78,51.83,760681.0,42.7416,42.758,42.6099,42.6511,760681.0
2018-04-02 11:20:00,51.82,51.92,51.78,51.9,455934.0,42.6428,42.7251,42.6099,42.7087,455934.0
2018-04-02 11:30:00,51.91,51.91,51.56,51.61,712058.0,42.7169,42.7169,42.4289,42.47,712058.0
2018-04-02 11:40:00,51.62,51.77,51.54,51.75,489465.0,42.4782,42.6017,42.4124,42.5852,489465.0
2018-04-02 11:50:00,51.74,51.75,51.63,51.65,316067.0,42.577,42.5852,42.4865,42.5029,316067.0
2018-04-02 12:00:00,51.65,51.66,51.48,51.51,605056.0,42.5029,42.5112,42.363,42.3877,605056.0
2018-04-02 12:10:00,51.51,51.55,51.43,51.51,470583.0,42.3877,42.4206,42.3219,42.3877,470583.0
2018-04-02 12:20:00,51.51,51.54,51.48,51.51,257043.0,42.3877,42.4124,42.363,42.3877,257043.0
2018-04-02 12:30:00,51.51,51.61,51.51,51.55,370299.0,42.3877,42.47,42.3877,42.4206,370299.0
2018-04-02 12:40:00,51.55,51.64,51.51,51.58,266318.0,42.4206,42.4947,42.3877,42.4453,266318.0
2018-04-02 12:50:00,51.57,51.57,51.51,51.54,175883.0,42.4371,42.4371,42.3877,42.4124,175883.0
2018-04-02 13:00:00,51.54,51.56,51.47,51.51,304195.0,42.4124,42.4289,42.3548,42.3877,304195.0
2018-04-02 13:10:00,51.51,51.6,51.5,51.56,196435.0,42.3877,42.4618,42.3795,42.4289,196435.0
2018-04-02 13:20:00,51.57,51.58,51.38,51.39,325961.0,42.4371,42.4453,42.2807,42.289,325961.0
2018-04-02 13:30:00,51.39,51.45,51.36,51.36,358461.0,42.289,42.3384,42.2643,42.2643,358461.0
2018-04-02 13:40:00,51.37,51.37,51.25,51.25,384628.0,42.2725,42.2725,42.1738,42.1738,384628.0
2018-04-02 13:50:00,51.26,51.28,51.21,51.22,346970.0,42.182,42.1985,42.1409,42.1491,346970.0
2018-04-02 14:00:00,51.21,51.26,51.11,51.25,771592.0,42.1409,42.182,42.0586,42.1738,771592.0
2018-04-02 14:10:00,51.25,51.28,51.2,51.26,526552.0,42.1738,42.1985,42.1326,42.182,526552.0
2018-04-02 14:20:00,51.27,51.37,51.24,51.27,448125.0,42.1902,42.2725,42.1655,42.1902,448125.0
2018-04-02 14:30:00,51.26,51.36,51.23,51.29,669641.0,42.182,42.2643,42.1573,42.2067,669641.0
2018-04-02 14:40:00,51.29,51.29,51.15,51.26,338012.0,42.2067,42.2067,42.0915,42.182,338012.0
2018-04-02 14:50:00,51.27,51.35,51.23,51.27,426972.0,42.1902,42.2561,42.1573,42.1902,426972.0
2018-04-02 15:00:00,51.27,51.3,51.19,51.22,552485.0,42.1902,42.2149,42.1244,42.1491,552485.0
2018-04-02 15:10:00,51.22,51.29,51.17,51.25,492019.0,42.1491,42.2067,42.1079,42.1738,492019.0
2018-04-02 15:20:00,51.25,51.28,51.15,51.19,893555.0,42.1738,42.1985,42.0915,42.1244,893555.0
2018-04-02 15:30:00,51.2,51.32,51.16,51.29,780942.0,42.1326,42.2314,42.0997,42.2067,780942.0
2018-04-02 15:40:00,51.28,51.44,51.24,51.37,1002669.0,42.1985,42.3301,42.1655,42.2725,1002669.0
2018-04-02 15:50:00,51.36,51.5,51.28,51.36,4206491.0,42.2643,42.3795,42.1985,42.2643,4206491.0
2018-04-03 09:30:00,51.57,51.63,51.45,51.49,801686.0,42.4371,42.4865,42.3384,42.3713,801686.0
2018-04-03 09:40:00,51.49,51.55,51.41,51.54,1127594.0,42.3713,42.4206,42.3054,42.4124,1127594.0
2018-04-03 09:50:00,51.54,51.58,51.41,51.46,992049.0,42.4124,42.4453,42.3054,42.3466,992049.0
2018-04-03 10:00:00,51.47,51.59,51.47,51.58,626450.0,42.3548,42.4536,42.3548,42.4453,626450.0
2018-04-03 10:10:00,51.58,51.58,51.44,51.45,547674.0,42.4453,42.4453,42.3301,42.3384,547674.0
2018-04-03 10:20:00,51.45,51.47,51.41,51.47,549818.0,42.3384,42.3548,42.3054,42.3548,549818.0
2018-04-03 10:30:00,51.46,51.55,51.43,51.53,366904.0,42.3466,42.4206,42.3219,42.4042,366904.0
2018-04-03 10:40:00,51.54,51.72,51.54,51.68,361867.0,42.4124,42.5605,42.4124,42.5276,361867.0
2018-04-03 10:50:00,51.68,51.7,51.6,51.68,635803.0,42.5276,42.5441,42.4618,42.5276,635803.0
2018-04-03 11:00:00,51.69,51.8,51.65,51.8,414649.0,42.5358,42.6264,42.5029,42.6264,414649.0
2018-04-03 11:10:00,51.8,51.8,51.66,51.69,325671.0,42.6264,42.6264,42.5112,42.5358,325671.0
2018-04-03 11:20:00,51.69,51.74,51.66,51.69,263042.0,42.5358,42.577,42.5112,42.5358,263042.0
2018-04-03 11:30:00,51.68,51.71,51.65,51.68,311049.0,42.5276,42.5523,42.5029,42.5276,311049.0
2018-04-03 11:40:00,51.67,51.76,51.66,51.72,181355.0,42.5194,42.5935,42.5112,42.5605,181355.0
2018-04-03 11:50:00,51.71,51.72,51.66,51.68,228608.0,42.5523,42.5605,42.5112,42.5276,228608.0
2018-04-03 12:00:00,51.68,51.74,51.68,51.7,180220.0,42.5276,42.577,42.5276,42.5441,180220.0
2018-04-03 12:10:00,51.7,51.71,51.65,51.66,216489.0,42.5441,42.5523,42.5029,42.5112,216489.0
2018-04-03 12:20:00,51.66,51.69,51.62,51.67,287305.0,42.5112,42.5358,42.4782,42.5194,287305.0
2018-04-03 12:30:00,51.66,51.69,51.6,51.61,150932.0,42.5112,42.5358,42.4618,42.47,150932.0
2018-04-03 12:40:00,51.61,51.69,51.61,51.63,169746.0,42.47,42.5358,42.47,42.4865,169746.0
2018-04-03 12:50:00,51.63,51.67,51.62,51.66,254715.0,42.4865,42.5194,42.4782,42.5112,254715.0
2018-04-03 13:00:00,51.66,51.69,51.61,51.64,224062.0,42.5112,42.5358,42.47,42.4947,224062.0
2018-04-03 13:10:00,51.63,51.68,51.61,51.66,257226.0,42.4865,42.5276,42.47,42.5112,257226.0
2018-04-03 13:20:00,51.66,51.78,51.65,51.74,308306.0,42.5112,42.6099,42.5029,42.577,308306.0
2018-04-03 13:30:00,51.73,51.76,51.71,51.72,219855.0,42.5688,42.5935,42.5523,42.5605,219855.0
2018-04-03 13:40:00,51.71,51.74,51.69,51.7,215741.0,42.5523,42.577,42.5358,42.5441,215741.0
2018-04-03 13:50:00,51.71,51.8,51.7,51.8,195912.0,42.5523,42.6264,42.5441,42.6264,195912.0
2018-04-03 14:00:00,51.8,51.81,51.74,51.77,260714.0,42.6264,42.6346,42.577,42.6017,260714.0
2018-04-03 14:10:00,51.77,51.77,51.72,51.75,194111.0,42.6017,42.6017,42.5605,42.5852,194111.0
2018-04-03 14:20:00,51.75,51.8,51.73,51.77,321024.0,42.5852,42.6264,42.5688,42.6017,321024.0
2018-04-03 14:30:00,51.76,51.76,51.65,51.67,212500.0,42.5935,42.5935,42.5029,42.5194,212500.0
2018-04-03 14:40:00,51.67,51.82,51.65,51.8,727644.0,42.5194,42.6428,42.5029,42.6264,727644.0
2018-04-03 14:50:00,51.79,51.88,51.73,51.84,428915.0,42.6181,42.6922,42.5688,42.6593,428915.0
2018-04-03 15:00:00,51.84,52.14,51.81,52.11,764324.0,42.6593,42.9062,42.6346,42.8815,764324.0
2018-04-03 15:10:00,52.1,52.15,51.99,52.06,759089.0,42.8732,42.9144,42.7827,42.8403,759089.0
2018-04-03 15:20:00,52.07,52.15,52.01,52.13,448482.0,42.8486,42.9144,42.7992,42.8979,448482.0
2018-04-03 15:30:00,52.13,52.14,51.94,52.02,604677.0,42.8979,42.9062,42.7416,42.8074,604677.0
2018-04-03 15:40:00,52.02,52.08,51.97,52.01,702274.0,42.8074,42.8568,42.7663,42.7992,702274.0
2018-04-03 15:50:00,52.01,52.08,51.98,52.02,2679537.0,42.7992,42.8568,42.7745,42.8074,2679537.0
2018-04-04 09:30:00,51.69,51.94,51.63,51.94,1314267.0,42.5358,42.7416,42.4865,42.7416,1314267.0
2018-04-04 09:40:00,51.93,52.05,51.89,52.03,1022624.0,42.7333,42.8321,42.7004,42.8156,1022624.0
2018-04-04 09:50:00,52.02,52.22,52.01,52.22,674002.0,42.8074,42.972,42.7992,42.972,674002.0
2018-04-04 10:00:00,52.21,52.23,52.1,52.18,438829.0,42.9638,42.9802,42.8732,42.9391,438829.0
2018-04-04 10:10:00,52.17,52.24,52.16,52.23,424898.0,42.9308,42.9884,42.9226,42.9802,424898.0
2018-04-04 10:20:00,52.22,52.24,52.15,52.18,344907.0,42.972,42.9884,42.9144,42.9391,344907.0
2018-04-04 10:30:00,52.18,52.27,52.16,52.26,356066.0,42.9391,43.0131,42.9226,43.0049,356066.0
2018-04-04 10:40:00,52.25,52.43,52.24,52.41,580361.0,42.9967,43.1448,42.9884,43.1283,580361.0
2018-04-04 10:50:00,52.42,52.49,52.4,52.47,439469.0,43.1366,43.1942,43.1201,43.1777,439469.0
2018-04-04 11:00:00,52.46,52.51,52.39,52.5,369261.0,43.1695,43.2106,43.1119,43.2024,369261.0
2018-04-04 11:10:00,52.5,52.57,52.49,52.51,268600.0,43.2024,43.26,43.1942,43.2106,268600.0
2018-04-04 11:20:00,52.51,52.52,52.45,52.49,715521.0,43.2106,43.2189,43.1613,43.1942,715521.0
2018-04-04 11:30:00,52.48,52.55,52.42,52.47,433898.0,43.1859,43.2435,43.1366,43.1777,433898.0
2018-04-04 11:40:00,52.46,52.47,52.38,52.39,281644.0,43.1695,43.1777,43.1037,43.1119,281644.0
2018-04-04 11:50:00,52.38,52.46,52.37,52.46,236475.0,43.1037,43.1695,43.0954,43.1695,236475.0
2018-04-04 12:00:00,52.46,52.51,52.4,52.5,170149.0,43.1695,43.2106,43.1201,43.2024,170149.0
2018-04-04 12:10:00,52.5,52.57,52.49,52.51,321659.0,43.2024,43.26,43.1942,43.2106,321659.0
2018-04-04 12:20:00,52.51,52.59,52.49,52.56,373675.0,43.2106,43.2765,43.1942,43.2518,373675.0
2018-04-04 12:30:00,52.56,52.64,52.51,52.58,396848.0,43.2518,43.3176,43.2106,43.2682,396848.0
2018-04-04 12:40:00,52.59,52.63,52.55,52.62,231950.0,43.2765,43.3094,43.2435,43.3011,231950.0
2018-04-04 12:50:00,52.62,52.68,52.58,52.66,243486.0,43.3011,43.3505,43.2682,43.3341,243486.0
2018-04-04 13:00:00,52.66,52.7,52.6,52.61,234340.0,43.3341,43.367,43.2847,43.2929,234340.0
2018-04-04 13:10:00,52.61,52.61,52.56,52.56,199048.0,43.2929,43.2929,43.2518,43.2518,199048.0
2018-04-04 13:20:00,52.56,52.62,52.5,52.57,504058.0,43.2518,43.3011,43.2024,43.26,504058.0
2018-04-04 13:30:00,52.56,52.58,52.5,52.57,215136.0,43.2518,43.2682,43.2024,43.26,215136.0
2018-04-04 13:40:00,52.58,52.63,52.55,52.56,123072.0,43.2682,43.3094,43.2435,43.2518,123072.0
2018-04-04 13:50:00,52.55,52.6,52.52,52.59,213893.0,43.2435,43.2847,43.2189,43.2765,213893.0
2018-04-04 14:00:00,52.59,52.68,52.59,52.67,88792.0,43.2765,43.3505,43.2765,43.3423,88792.0
2018-04-04 14:10:00,52.67,52.82,52.67,52.81,243791.0,43.3423,43.4657,43.3423,43.4575,243791.0
2018-04-04 14:20:00,52.81,52.89,52.81,52.88,255648.0,43.4575,43.5233,43.4575,43.5151,255648.0
2018-04-04 14:30:00,52.88,52.89,52.81,52.85,285025.0,43.5151,43.5233,43.4575,43.4904,285025.0
2018-04-04 14:40:00,52.85,53.0,52.85,52.95,409613.0,43.4904,43.6139,43.4904,43.5727,409613.0
2018-04-04 14:50:00,52.96,52.97,52.88,52.92,275706.0,43.5809,43.5892,43.5151,43.548,275706.0
2018-04-04 15:00:00,52.91,53.02,52.9,53.01,420282.0,43.5398,43.6303,43.5316,43.6221,420282.0
2018-04-04 15:10:00,53.01,53.01,52.86,52.87,348428.0,43.6221,43.6221,43.4986,43.5069,348428.0
2018-04-04 15:20:00,52.88,53.01,52.88,52.97,542015.0,43.5151,43.6221,43.5151,43.5892,542015.0
2018-04-04 15:30:00,52.97,53.01,52.93,52.96,441394.0,43.5892,43.6221,43.5562,43.5809,441394.0
2018-04-04 15:40:00,52.96,52.96,52.88,52.91,710862.0,43.5809,43.5809,43.5151,43.5398,710862.0
2018-04-04 15:50:00,52.92,52.97,52.8,52.82,3551219.0,43.548,43.5892,43.4493,43.4657,3551219.0
2018-04-05 09:30:00,52.92,53.06,52.7,52.7,528537.0,43.548,43.6632,43.367,43.367,528537.0
2018-04-05 09:40:00,52.69,52.76,52.64,52.76,279216.0,43.3588,43.4164,43.3176,43.4164,279216.0
2018-04-05 09:50:00,52.76,52.86,52.72,52.86,255262.0,43.4164,43.4986,43.3834,43.4986,255262.0
2018-04-05 10:00:00,52.86,52.89,52.8,52.85,334946.0,43.4986,43.5233,43.4493,43.4904,334946.0
2018-04-05 10:10:00,52.86,52.93,52.84,52.9,260433.0,43.4986,43.5562,43.4822,43.5316,260433.0
2018-04-05 10:20:00,52.9,52.98,52.89,52.96,249423.0,43.5316,43.5974,43.5233,43.5809,249423.0
2018-04-05 10:30:00,52.96,52.96,52.89,52.91,330060.0,43.5809,43.5809,43.5233,43.5398,330060.0
2018-04-05 10:40:00,52.91,52.95,52.89,52.91,220868.0,43.5398,43.5727,43.5233,43.5398,220868.0
2018-04-05 10:50:00,52.91,52.94,52.87,52.88,157194.0,43.5398,43.5645,43.5069,43.5151,157194.0
2018-04-05 11:00:00,52.88,53.07,52.85,53.07,187789.0,43.5151,43.6715,43.4904,43.6715,187789.0
2018-04-05 11:10:00,53.07,53.13,53.02,53.11,176472.0,43.6715,43.7208,43.6303,43.7044,176472.0
2018-04-05 11:20:00,53.11,53.14,53.08,53.12,218565.0,43.7044,43.7291,43.6797,43.7126,218565.0
2018-04-05 11:30:00,53.12,53.17,53.1,53.15,112401.0,43.7126,43.7537,43.6961,43.7373,112401.0
2018-04-05 11:40:00,53.15,53.15,53.06,53.06,158723.0,43.7373,43.7373,43.6632,43.6632,158723.0
2018-04-05 11:50:00,53.07,53.15,53.02,53.05,477789.0,43.6715,43.7373,43.6303,43.655,477789.0
2018-04-05 12:00:00,53.06,53.07,53.01,53.03,289233.0,43.6632,43.6715,43.6221,43.6385,289233.0
2018-04-05 12:10:00,53.04,53.05,52.98,53.0,280386.0,43.6468,43.655,43.5974,43.6139,280386.0
2018-04-05 12:20:00,53.01,53.04,52.98,53.03,106534.0,43.6221,43.6468,43.5974,43.6385,106534.0
2018-04-05 12:30:00,53.03,53.04,52.96,53.02,170632.0,43.6385,43.6468,43.5809,43.6303,170632.0
2018-04-05 12:40:00,53.02,53.03,52.96,53.0,201381.0,43.6303,43.6385,43.5809,43.6139,201381.0
2018-04-05 12:50:00,53.0,53.07,53.0,53.05,83183.0,43.6139,43.6715,43.6139,43.655,83183.0
2018-04-05 13:00:00,53.04,53.1,53.03,53.08,267007.0,43.6468,43.6961,43.6385,43.6797,267007.0
2018-04-05 13:10:00,53.08,53.08,52.97,52.98,174049.0,43.6797,43.6797,43.5892,43.5974,174049.0
2018-04-05 13:20:00,52.97,52.98,52.9,52.94,279855.0,43.5892,43.5974,43.5316,43.5645,279855.0
2018-04-05 13:30:00,52.94,52.96,52.89,52.93,285535.0,43.5645,43.5809,43.5233,43.5562,285535.0
2018-04-05 13:40:00,52.92,52.92,52.83,52.91,337516.0,43.548,43.548,43.474,43.5398,337516.0
2018-04-05 13:50:00,52.9,52.96,52.89,52.93,284169.0,43.5316,43.5809,43.5233,43.5562,284169.0
2018-04-05 14:00:00,52.93,52.99,52.88,52.89,323196.0,43.5562,43.6056,43.5151,43.5233,323196.0
2018-04-05 14:10:00,52.9,52.97,52.89,52.95,247531.0,43.5316,43.5892,43.5233,43.5727,247531.0
2018-04-05 14:20:00,52.95,52.95,52.88,52.94,265366.0,43.5727,43.5727,43.5151,43.5645,265366.0
2018-04-05 14:30:00,52.94,53.02,52.94,52.98,192882.0,43.5645,43.6303,43.5645,43.5974,192882.0
2018-04-05 14:40:00,52.99,53.1,52.99,53.07,277588.0,43.6056,43.6961,43.6056,43.6715,277588.0
2018-04-05 14:50:00,53.06,53.1,53.04,53.05,229004.0,43.6632,43.6961,43.6468,43.655,229004.0
2018-04-05 15:00:00,53.05,53.14,53.01,53.14,144114.0,43.655,43.7291,43.6221,43.7291,144114.0
2018-04-05 15:10:00,53.14,53.15,53.1,53.12,147960.0,43.7291,43.7373,43.6961,43.7126,147960.0
2018-04-05 15:20:00,53.12,53.12,53.06,53.07,147625.0,43.7126,43.7126,43.6632,43.6715,147625.0
2018-04-05 15:30:00,53.07,53.07,52.94,52.96,241384.0,43.6715,43.6715,43.5645,43.5809,241384.0
2018-04-05 15:40:00,52.96,53.09,52.95,53.09,425395.0,43.5809,43.6879,43.5727,43.6879,425395.0
2018-04-05 15:50:00,53.1,53.12,52.96,52.96,2792354.0,43.6961,43.7126,43.5809,43.5809,2792354.0
2018-04-06 09:30:00,52.8,53.01,52.72,53.0,451824.0,43.4493,43.6221,43.3834,43.6139,451824.0
2018-04-06 09:40:00,53.0,53.1,52.97,53.1,354282.0,43.6139,43.6961,43.5892,43.6961,354282.0
2018-04-06 09:50:00,53.11,53.13,53.05,53.1,347104.0,43.7044,43.7208,43.655,43.6961,347104.0
2018-04-06 10:00:00,53.11,53.19,53.11,53.15,219955.0,43.7044,43.7702,43.7044,43.7373,219955.0
2018-04-06 10:10:00,53.15,53.19,53.11,53.17,233035.0,43.7373,43.7702,43.7044,43.7537,233035.0
2018-04-06 10:20:00,53.17,53.23,53.09,53.1,252793.0,43.7537,43.8031,43.6879,43.6961,252793.0
2018-04-06 10:30:00,53.11,53.13,53.02,53.03,131827.0,43.7044,43.7208,43.6303,43.6385,131827.0
2018-04-06 10:40:00,53.03,53.05,52.9,52.97,312684.0,43.6385,43.655,43.5316,43.5892,312684.0
2018-04-06 10:50:00,52.96,53.05,52.95,53.02,212773.0,43.5809,43.655,43.5727,43.6303,212773.0
2018-04-06 11:00:00,53.03,53.03,52.94,52.97,303691.0,43.6385,43.6385,43.5645,43.5892,303691.0
2018-04-06 11:10:00,52.97,53.01,52.88,52.92,1023416.0,43.5892,43.6221,43.5151,43.548,1023416.0
2018-04-06 11:20:00,52.92,52.94,52.83,52.89,504057.0,43.548,43.5645,43.474,43.5233,504057.0
2018-04-06 11:30:00,52.9,52.95,52.89,52.93,333235.0,43.5316,43.5727,43.5233,43.5562,333235.0
2018-04-06 11:40:00,52.92,52.95,52.87,52.88,129062.0,43.548,43.5727,43.5069,43.5151,129062.0
2018-04-06 11:50:00,52.88,52.93,52.87,52.9,81269.0,43.5151,43.5562,43.5069,43.5316,81269.0
2018-04-06 12:00:00,52.89,52.9,52.81,52.85,127517.0,43.5233,43.5316,43.4575,43.4904,127517.0
2018-04-06 12:10:00,52.84,52.85,52.74,52.74,114961.0,43.4822,43.4904,43.3999,43.3999,114961.0
2018-04-06 12:20:00,52.74,52.77,52.7,52.7,120454.0,43.3999,43.4246,43.367,43.367,120454.0
2018-04-06 12:30:00,52.71,52.81,52.68,52.79,155451.0,43.3752,43.4575,43.3505,43.441,155451.0
2018-04-06 12:40:00,52.8,52.89,52.8,52.85,109097.0,43.4493,43.5233,43.4493,43.4904,109097.0
2018-04-06 12:50:00,52.85,52.96,52.83,52.95,104191.0,43.4904,43.5809,43.474,43.5727,104191.0
2018-04-06 13:00:00,52.95,52.95,52.82,52.83,135757.0,43.5727,43.5727,43.4657,43.474,135757.0
2018-04-06 13:10:00,52.82,52.83,52.76,52.79,268825.0,43.4657,43.474,43.4164,43.441,268825.0
2018-04-06 13:20:00,52.78,52.88,52.77,52.85,107847.0,43.4328,43.5151,43.4246,43.4904,107847.0
2018-04-06 13:30:00,52.85,52.9,52.79,52.8,304854.0,43.4904,43.5316,43.441,43.4493,304854.0
2018-04-06 13:40:00,52.79,52.8,52.63,52.65,207553.0,43.441,43.4493,43.3094,43.3258,207553.0
2018-04-06 13:50:00,52.65,52.66,52.52,52.54,172540.0,43.3258,43.3341,43.2189,43.2353,172540.0
2018-04-06 14:00:00,52.53,52.59,52.46,52.5,431975.0,43.2271,43.2765,43.1695,43.2024,431975.0
2018-04-06 14:10:00,52.51,52.55,52.47,52.48,209679.0,43.2106,43.2435,43.1777,43.1859,209679.0
2018-04-06 14:20:00,52.49,52.53,52.4,52.41,175995.0,43.1942,43.2271,43.1201,43.1283,175995.0
2018-04-06 14:30:00,52.41,52.48,52.28,52.31,347118.0,43.1283,43.1859,43.0214,43.046,347118.0
2018-04-06 14:40:00,52.3,52.41,52.27,52.32,304612.0,43.0378,43.1283,43.0131,43.0543,304612.0
2018-04-06 14:50:00,52.32,52.32,52.19,52.24,440634.0,43.0543,43.0543,42.9473,42.9884,440634.0
2018-04-06 15:00:00,52.25,52.33,52.16,52.27,478177.0,42.9967,43.0625,42.9226,43.0131,478177.0
2018-04-06 15:10:00,52.26,52.36,52.23,52.29,405885.0,43.0049,43.0872,42.9802,43.0296,405885.0
2018-04-06 15:20:00,52.3,52.35,52.25,52.26,349963.0,43.0378,43.079,42.9967,43.0049,349963.0
2018-04-06 15:30:00,52.26,52.42,52.24,52.4,707118.0,43.0049,43.1366,42.9884,43.1201,707118.0
2018-04-06 15:40:00,52.39,52.47,52.34,52.34,555451.0,43.1119,43.1777,43.0707,43.0707,555451.0
2018-04-06 15:50:00,52.35,52.58,52.35,52.43,1410159.0,43.079,43.2682,43.079,43.1448,1410159.0
2018-04-09 09:30:00,52.58,52.69,52.35,52.35,547537.0,43.2682,43.3588,43.079,43.079,547537.0
2018-04-09 09:40:00,52.34,52.39,52.24,52.27,246571.0,43.0707,43.1119,42.9884,43.0131,246571.0
2018-04-09 09:50:00,52.27,52.48,52.26,52.46,321236.0,43.0131,43.1859,43.0049,43.1695,321236.0
2018-04-09 10:00:00,52.47,52.49,52.36,52.37,315713.0,43.1777,43.1942,43.0872,43.0954,315713.0
2018-04-09 10:10:00,52.37,52.37,52.3,52.33,246075.0,43.0954,43.0954,43.0378,43.0625,246075.0
2018-04-09 10:20:00,52.32,52.38,52.32,52.37,122869.0,43.0543,43.1037,43.0543,43.0954,122869.0
2018-04-09 10:30:00,52.37,52.52,52.37,52.49,146206.0,43.0954,43.2189,43.0954,43.1942,146206.0
2018-04-09 10:40:00,52.49,52.51,52.45,52.49,124638.0,43.1942,43.2106,43.1613,43.1942,124638.0
2018-04-09 10:50:00,52.49,52.54,52.48,52.49,153962.0,43.1942,43.2353,43.1859,43.1942,153962.0
2018-04-09 11:00:00,52.5,52.59,52.46,52.57,127468.0,43.2024,43.2765,43.1695,43.26,127468.0
2018-04-09 11:10:00,52.57,52.62,52.56,52.62,99856.0,43.26,43.3011,43.2518,43.3011,99856.0
2018-04-09 11:20:00,52.61,52.69,52.61,52.68,192806.0,43.2929,43.3588,43.2929,43.3505,192806.0
2018-04-09 11:30:00,52.68,52.77,52.68,52.73,188359.0,43.3505,43.4246,43.3505,43.3917,188359.0
2018-04-09 11:40:00,52.73,52.78,52.7,52.77,139241.0,43.3917,43.4328,43.367,43.4246,139241.0
2018-04-09 11:50:00,52.77,52.77,52.67,52.71,74074.0,43.4246,43.4246,43.3423,43.3752,74074.0
2018-04-09 12:00:00,52.72,52.75,52.67,52.71,196157.0,43.3834,43.4081,43.3423,43.3752,196157.0
2018-04-09 12:10:00,52.7,52.74,52.69,52.7,73617.0,43.367,43.3999,43.3588,43.367,73617.0
2018-04-09 12:20:00,52.7,52.72,52.66,52.7,166200.0,43.367,43.3834,43.3341,43.367,166200.0
2018-04-09 12:30:00,52.7,52.74,52.65,52.66,258029.0,43.367,43.3999,43.3258,43.3341,258029.0
2018-04-09 12:40:00,52.65,52.73,52.64,52.72,113415.0,43.3258,43.3917,43.3176,43.3834,113415.0
2018-04-09 12:50:00,52.72,52.74,52.7,52.72,84411.0,43.3834,43.3999,43.367,43.3834,84411.0
2018-04-09 13:00:00,52.72,52.79,52.72,52.77,174406.0,43.3834,43.441,43.3834,43.4246,174406.0
2018-04-09 13:10:00,52.77,52.79,52.75,52.78,122006.0,43.4246,43.441,43.4081,43.4328,122006.0
2018-04-09 13:20:00,52.77,52.81,52.75,52.81,178334.0,43.4246,43.4575,43.4081,43.4575,178334.0
2018-04-09 13:30:00,52.81,52.83,52.78,52.82,80217.0,43.4575,43.474,43.4328,43.4657,80217.0
2018-04-09 13:40:00,52.83,52.85,52.8,52.84,100057.0,43.474,43.4904,43.4493,43.4822,100057.0
2018-04-09 13:50:00,52.84,52.92,52.84,52.9,308512.0,43.4822,43.548,43.4822,43.5316,308512.0
2018-04-09 14:00:00,52.9,52.9,52.8,52.83,194790.0,43.5316,43.5316,43.4493,43.474,194790.0
2018-04-09 14:10:00,52.82,52.86,52.8,52.85,95978.0,43.4657,43.4986,43.4493,43.4904,95978.0
2018-04-09 14:20:00,52.85,52.85,52.78,52.81,141234.0,43.4904,43.4904,43.4328,43.4575,141234.0
2018-04-09 14:30:00,52.81,52.84,52.76,52.81,161822.0,43.4575,43.4822,43.4164,43.4575,161822.0
2018-04-09 14:40:00,52.82,52.83,52.74,52.79,241242.0,43.4657,43.474,43.3999,43.441,241242.0
2018-04-09 14:50:00,52.79,52.83,52.79,52.82,111642.0,43.441,43.474,43.441,43.4657,111642.0
2018-04-09 15:00:00,52.81,52.86,52.78,52.84,166679.0,43.4575,43.4986,43.4328,43.4822,166679.0
2018-04-09 15:10:00,52.85,52.86,52.72,52.72,149831.0,43.4904,43.4986,43.3834,43.3834,149831.0
2018-04-09 15:20:00,52.72,52.73,52.64,52.71,252393.0,43.3834,43.3917,43.3176,43.3752,252393.0
2018-04-09 15:30:00,52.7,52.72,52.62,52.64,407074.0,43.367,43.3834,43.3011,43.3176,407074.0
2018-04-09 15:40:00,52.64,52.64,52.51,52.52,579100.0,43.3176,43.3176,43.2106,43.2189,579100.0
2018-04-09 15:50:00,52.51,52.53,52.31,52.39,1922410.0,43.2106,43.2271,43.046,43.1119,1922410.0
2018-04-10 09:30:00,52.69,52.78,52.58,52.63,717293.0,43.3588,43.4328,43.2682,43.3094,717293.0
2018-04-10 09:40:00,52.63,52.69,52.57,52.67,355571.0,43.3094,43.3588,43.26,43.3423,355571.0
2018-04-10 09:50:00,52.66,52.7,52.53,52.54,303470.0,43.3341,43.367,43.2271,43.2353,303470.0
2018-04-10 10:00:00,52.54,52.57,52.48,52.56,382782.0,43.2353,43.26,43.1859,43.2518,382782.0
2018-04-10 10:10:00,52.55,52.67,52.55,52.61,213521.0,43.2435,43.3423,43.2435,43.2929,213521.0
2018-04-10 10:20:00,52.61,52.71,52.55,52.67,297796.0,43.2929,43.3752,43.2435,43.3423,297796.0
2018-04-10 10:30:00,52.67,52.73,52.64,52.64,295765.0,43.3423,43.3917,43.3176,43.3176,295765.0
2018-04-10 10:40:00,52.65,52.71,52.64,52.67,141909.0,43.3258,43.3752,43.3176,43.3423,141909.0
2018-04-10 10:50:00,52.67,52.7,52.65,52.66,180746.0,43.3423,43.367,43.3258,43.3341,180746.0
2018-04-10 11:00:00,52.66,52.74,52.66,52.7,121392.0,43.3341,43.3999,43.3341,43.367,121392.0
2018-04-10 11:10:00,52.69,52.69,52.63,52.64,111444.0,43.3588,43.3588,43.3094,43.3176,111444.0
2018-04-10 11:20:00,52.64,52.67,52.62,52.63,184367.0,43.3176,43.3423,43.3011,43.3094,184367.0
2018-04-10 11:30:00,52.62,52.7,52.61,52.7,150265.0,43.3011,43.367,43.2929,43.367,150265.0
2018-04-10 11:40:00,52.7,52.72,52.49,52.54,485798.0,43.367,43.3834,43.1942,43.2353,485798.0
2018-04-10 11:50:00,52.53,52.64,52.51,52.64,195016.0,43.2271,43.3176,43.2106,43.3176,195016.0
2018-04-10 12:00:00,52.64,52.66,52.55,52.59,222720.0,43.3176,43.3341,43.2435,43.2765,222720.0
2018-04-10 12:10:00,52.59,52.59,52.5,52.53,212972.0,43.2765,43.2765,43.2024,43.2271,212972.0
2018-04-10 12:20:00,52.53,52.53,52.22,52.35,864464.0,43.2271,43.2271,42.972,43.079,864464.0
2018-04-10 12:30:00,52.35,52.53,52.34,52.52,314259.0,43.079,43.2271,43.0707,43.2189,314259.0
2018-04-10 12:40:00,52.52,52.56,52.46,52.55,519157.0,43.2189,43.2518,43.1695,43.2435,519157.0
2018-04-10 12:50:00,52.56,52.56,52.48,52.51,132253.0,43.2518,43.2518,43.1859,43.2106,132253.0
2018-04-10 13:00:00,52.52,52.54,52.47,52.5,446482.0,43.2189,43.2353,43.1777,43.2024,446482.0
2018-04-10 13:10:00,52.51,52.59,52.51,52.54,286377.0,43.2106,43.2765,43.2106,43.2353,286377.0
2018-04-10 13:20:00,52.53,52.6,52.52,52.58,121514.0,43.2271,43.2847,43.2189,43.2682,121514.0
2018-04-10 13:30:00,52.58,52.62,52.53,52.59,288305.0,43.2682,43.3011,43.2271,43.2765,288305.0
2018-04-10 13:40:00,52.59,52.59,52.37,52.4,340702.0,43.2765,43.2765,43.0954,43.1201,340702.0
2018-04-10 13:50:00,52.39,52.54,52.39,52.54,110013.0,43.1119,43.2353,43.1119,43.2353,110013.0
2018-04-10 14:00:00,52.53,52.59,52.5,52.56,149430.0,43.2271,43.2765,43.2024,43.2518,149430.0
2018-04-10 14:10:00,52.57,52.61,52.52,52.52,163401.0,43.26,43.2929,43.2189,43.2189,163401.0
2018-04-10 14:20:00,52.51,52.53,52.45,52.46,100640.0,43.2106,43.2271,43.1613,43.1695,100640.0
2018-04-10 14:30:00,52.46,52.51,52.38,52.43,199700.0,43.1695,43.2106,43.1037,43.1448,199700.0
2018-04-10 14:40:00,52.43,52.51,52.33,52.43,658694.0,43.1448,43.2106,43.0625,43.1448,658694.0
2018-04-10 14:50:00,52.43,52.52,52.41,52.52,246279.0,43.1448,43.2189,43.1283,43.2189,246279.0
2018-04-10 15:00:00,52.53,52.6,52.48,52.58,338045.0,43.2271,43.2847,43.1859,43.2682,338045.0
2018-04-10 15:10:00,52.58,52.62,52.53,52.61,551871.0,43.2682,43.3011,43.2271,43.2929,551871.0
2018-04-10 15:20:00,52.6,52.62,52.5,52.59,463100.0,43.2847,43.3011,43.2024,43.2765,463100.0
2018-04-10 15:30:00,52.59,52.59,52.51,52.58,427094.0,43.2765,43.2765,43.2106,43.2682,427094.0
2018-04-10 15:40:00,52.57,52.59,52.53,52.55,608434.0,43.26,43.2765,43.2271,43.2435,608434.0
2018-04-10 15:50:00,52.55,52.59,52.49,52.53,688758.0,43.2435,43.2765,43.1942,43.2271,688758.0
2018-04-11 09:30:00,52.36,52.5,52.3,52.48,356322.0,43.0872,43.2024,43.0378,43.1859,356322.0
2018-04-11 09:40:00,52.48,52.62,52.43,52.47,424277.0,43.1859,43.3011,43.1448,43.1777,424277.0
2018-04-11 09:50:00,52.48,52.59,52.46,52.57,203059.0,43.1859,43.2765,43.1695,43.26,203059.0
2018-04-11 10:00:00,52.57,52.61,52.54,52.59,219516.0,43.26,43.2929,43.2353,43.2765,219516.0
2018-04-11 10:10:00,52.59,52.65,52.52,52.61,171402.0,43.2765,43.3258,43.2189,43.2929,171402.0
2018-04-11 10:20:00,52.61,52.66,52.59,52.59,110357.0,43.2929,43.3341,43.2765,43.2765,110357.0
2018-04-11 10:30:00,52.59,52.63,52.57,52.57,135278.0,43.2765,43.3094,43.26,43.26,135278.0
2018-04-11 10:40:00,52.57,52.57,52.5,52.52,86898.0,43.26,43.26,43.2024,43.2189,86898.0
2018-04-11 10:50:00,52.52,52.52,52.4,52.4,183471.0,43.2189,43.2189,43.1201,43.1201,183471.0
2018-04-11 11:00:00,52.39,52.45,52.37,52.44,177644.0,43.1119,43.1613,43.0954,43.153,177644.0
2018-04-11 11:10:00,52.44,52.49,52.41,52.45,125716.0,43.153,43.1942,43.1283,43.1613,125716.0
2018-04-11 11:20:00,52.46,52.53,52.43,52.48,121734.0,43.1695,43.2271,43.1448,43.1859,121734.0
2018-04-11 11:30:00,52.47,52.53,52.46,52.53,100771.0,43.1777,43.2271,43.1695,43.2271,100771.0
2018-04-11 11:40:00,52.52,52.57,52.52,52.53,110039.0,43.2189,43.26,43.2189,43.2271,110039.0
2018-04-11 11:50:00,52.53,52.58,52.52,52.57,105430.0,43.2271,43.2682,43.2189,43.26,105430.0
2018-04-11 12:00:00,52.56,52.64,52.56,52.62,106248.0,43.2518,43.3176,43.2518,43.3011,106248.0
2018-04-11 12:10:00,52.62,52.68,52.59,52.62,90482.0,43.3011,43.3505,43.2765,43.3011,90482.0
2018-04-11 12:20:00,52.62,52.63,52.58,52.59,88065.0,43.3011,43.3094,43.2682,43.2765,88065.0
2018-04-11 12:30:00,52.59,52.61,52.56,52.58,77816.0,43.2765,43.2929,43.2518,43.2682,77816.0
2018-04-11 12:40:00,52.58,52.63,52.56,52.59,152784.0,43.2682,43.3094,43.2518,43.2765,152784.0
2018-04-11 12:50:00,52.59,52.6,52.55,52.58,98992.0,43.2765,43.2847,43.2435,43.2682,98992.0
2018-04-11 13:00:00,52.58,52.62,52.54,52.58,224925.0,43.2682,43.3011,43.2353,43.2682,224925.0
2018-04-11 13:10:00,52.57,52.57,52.5,52.55,133675.0,43.26,43.26,43.2024,43.2435,133675.0
2018-04-11 13:20:00,52.56,52.57,52.5,52.52,106552.0,43.2518,43.26,43.2024,43.2189,106552.0
2018-04-11 13:30:00,52.51,52.53,52.46,52.53,76849.0,43.2106,43.2271,43.1695,43.2271,76849.0
2018-04-11 13:40:00,52.53,52.54,52.47,52.54,69391.0,43.2271,43.2353,43.1777,43.2353,69391.0
2018-04-11 13:50:00,52.54,52.55,52.52,52.53,61326.0,43.2353,43.2435,43.2189,43.2271,61326.0
2018-04-11 14:00:00,52.54,52.57,52.43,52.43,230353.0,43.2353,43.26,43.1448,43.1448,230353.0
2018-04-11 14:10:00,52.44,52.57,52.43,52.55,269957.0,43.153,43.26,43.1448,43.2435,269957.0
2018-04-11 14:20:00,52.55,52.58,52.52,52.52,119533.0,43.2435,43.2682,43.2189,43.2189,119533.0
2018-04-11 14:30:00,52.52,52.6,52.52,52.55,193897.0,43.2189,43.2847,43.2189,43.2435,193897.0
2018-04-11 14:40:00,52.55,52.6,52.49,52.52,114548.0,43.2435,43.2847,43.1942,43.2189,114548.0
2018-04-11 14:50:00,52.52,52.57,52.49,52.56,202733.0,43.2189,43.26,43.1942,43.2518,202733.0
2018-04-11 15:00:00,52.57,52.59,52.45,52.47,212558.0,43.26,43.2765,43.1613,43.1777,212558.0
2018-04-11 15:10:00,52.47,52.49,52.39,52.48,342053.0,43.1777,43.1942,43.1119,43.1859,342053.0
2018-04-11 15:20:00,52.47,52.49,52.44,52.48,154531.0,43.1777,43.1942,43.153,43.1859,154531.0
2018-04-11 15:30:00,52.48,52.53,52.46,52.48,177072.0,43.1859,43.2271,43.1695,43.1859,177072.0
2018-04-11 15:40:00,52.48,52.51,52.44,52.44,364555.0,43.1859,43.2106,43.153,43.153,364555.0
2018-04-11 15:50:00,52.44,52.46,52.4,52.42,1761354.0,43.153,43.1695,43.1201,43.1366,1761354.0
2018-04-12 09:30:00,52.63,52.66,52.52,52.58,207677.0,43.3094,43.3341,43.2189,43.2682,207677.0
2018-04-12 09:40:00,52.58,52.69,52.56,52.65,208704.0,43.2682,43.3588,43.2518,43.3258,208704.0
2018-04-12 09:50:00,52.66,52.76,52.63,52.75,205650.0,43.3341,43.4164,43.3094,43.4081,205650.0
2018-04-12 10:00:00,52.75,52.79,52.71,52.72,141150.0,43.4081,43.441,43.3752,43.3834,141150.0
2018-04-12 10:10:00,52.71,52.73,52.63,52.72,153740.0,43.3752,43.3917,43.3094,43.3834,153740.0
2018-04-12 10:20:00,52.73,52.75,52.7,52.71,97520.0,43.3917,43.4081,43.367,43.3752,97520.0
2018-04-12 10:30:00,52.7,52.72,52.67,52.68,307730.0,43.367,43.3834,43.3423,43.3505,307730.0
2018-04-12 10:40:00,52.68,52.7,52.59,52.66,299774.0,43.3505,43.367,43.2765,43.3341,299774.0
2018-04-12 10:50:00,52.66,52.69,52.59,52.61,172626.0,43.3341,43.3588,43.2765,43.2929,172626.0
2018-04-12 11:00:00,52.6,52.62,52.56,52.6,86805.0,43.2847,43.3011,43.2518,43.2847,86805.0
2018-04-12 11:10:00,52.6,52.64,52.59,52.64,110271.0,43.2847,43.3176,43.2765,43.3176,110271.0
2018-04-12 11:20:00,52.63,52.66,52.61,52.61,126271.0,43.3094,43.3341,43.2929,43.2929,126271.0
2018-04-12 11:30:00,52.61,52.65,52.57,52.58,110623.0,43.2929,43.3258,43.26,43.2682,110623.0
2018-04-12 11:40:00,52.58,52.59,52.47,52.49,146303.0,43.2682,43.2765,43.1777,43.1942,146303.0
2018-04-12 11:50:00,52.5,52.53,52.47,52.53,129485.0,43.2024,43.2271,43.1777,43.2271,129485.0
2018-04-12 12:00:00,52.52,52.55,52.5,52.54,78277.0,43.2189,43.2435,43.2024,43.2353,78277.0
2018-04-12 12:10:00,52.54,52.55,52.48,52.54,91464.0,43.2353,43.2435,43.1859,43.2353,91464.0
2018-04-12 12:20:00,52.55,52.55,52.52,52.54,39410.0,43.2435,43.2435,43.2189,43.2353,39410.0
2018-04-12 12:30:00,52.55,52.56,52.52,52.53,60501.0,43.2435,43.2518,43.2189,43.2271,60501.0
2018-04-12 12:40:00,52.54,52.57,52.52,52.57,128994.0,43.2353,43.26,43.2189,43.26,128994.0
2018-04-12 12:50:00,52.56,52.61,52.56,52.57,149875.0,43.2518,43.2929,43.2518,43.26,149875.0
2018-04-12 13:00:00,52.57,52.58,52.46,52.5,178306.0,43.26,43.2682,43.1695,43.2024,178306.0
2018-04-12 13:10:00,52.5,52.53,52.46,52.5,178458.0,43.2024,43.2271,43.1695,43.2024,178458.0
2018-04-12 13:20:00,52.49,52.5,52.35,52.38,349352.0,43.1942,43.2024,43.079,43.1037,349352.0
2018-04-12 13:30:00,52.37,52.48,52.35,52.46,181205.0,43.0954,43.1859,43.079,43.1695,181205.0
2018-04-12 13:40:00,52.46,52.49,52.44,52.45,120842.0,43.1695,43.1942,43.153,43.1613,120842.0
2018-04-12 13:50:00,52.45,52.46,52.36,52.38,773770.0,43.1613,43.1695,43.0872,43.1037,773770.0
2018-04-12 14:00:00,52.38,52.45,52.37,52.43,371559.0,43.1037,43.1613,43.0954,43.1448,371559.0
2018-04-12 14:10:00,52.43,52.46,52.41,52.43,352037.0,43.1448,43.1695,43.1283,43.1448,352037.0
2018-04-12 14:20:00,52.44,52.46,52.42,52.44,270722.0,43.153,43.1695,43.1366,43.153,270722.0
2018-04-12 14:30:00,52.44,52.46,52.41,52.42,410178.0,43.153,43.1695,43.1283,43.1366,410178.0
2018-04-12 14:40:00,52.43,52.43,52.36,52.38,482653.0,43.1448,43.1448,43.0872,43.1037,482653.0
2018-04-12 14:50:00,52.38,52.41,52.35,52.4,478308.0,43.1037,43.1283,43.079,43.1201,478308.0
2018-04-12 15:00:00,52.4,52.42,52.3,52.31,436519.0,43.1201,43.1366,43.0378,43.046,436519.0
2018-04-12 15:10:00,52.31,52.39,52.31,52.39,258444.0,43.046,43.1119,43.046,43.1119,258444.0
2018-04-12 15:20:00,52.39,52.46,52.38,52.45,283222.0,43.1119,43.1695,43.1037,43.1613,283222.0
2018-04-12 15:30:00,52.44,52.47,52.41,52.47,207155.0,43.153,43.1777,43.1283,43.1777,207155.0
2018-04-12 15:40:00,52.47,52.48,52.35,52.38,416563.0,43.1777,43.1859,43.079,43.1037,416563.0
2018-04-12 15:50:00,52.38,52.39,52.33,52.33,722226.0,43.1037,43.1119,43.0625,43.0625,722226.0
2018-04-13 09:30:00,52.55,52.59,52.39,52.5,232416.0,43.2435,43.2765,43.1119,43.2024,232416.0
2018-04-13 09:40:00,52.5,52.5,52.35,52.37,327364.0,43.2024,43.2024,43.079,43.0954,327364.0
2018-04-13 09:50:00,52.37,52.44,52.36,52.44,547894.0,43.0954,43.153,43.0872,43.153,547894.0
2018-04-13 10:00:00,52.44,52.49,52.41,52.42,258213.0,43.153,43.1942,43.1283,43.1366,258213.0
2018-04-13 10:10:00,52.42,52.48,52.37,52.45,271811.0,43.1366,43.1859,43.0954,43.1613,271811.0
2018-04-13 10:20:00,52.45,52.48,52.35,52.38,362700.0,43.1613,43.1859,43.079,43.1037,362700.0
2018-04-13 10:30:00,52.39,52.42,52.35,52.36,240043.0,43.1119,43.1366,43.079,43.0872,240043.0
2018-04-13 10:40:00,52.36,52.43,52.33,52.4,260545.0,43.0872,43.1448,43.0625,43.1201,260545.0
2018-04-13 10:50:00,52.41,52.41,52.36,52.36,511494.0,43.1283,43.1283,43.0872,43.0872,511494.0
2018-04-13 11:00:00,52.36,52.47,52.33,52.47,224514.0,43.0872,43.1777,43.0625,43.1777,224514.0
2018-04-13 11:10:00,52.46,52.57,52.45,52.52,239574.0,43.1695,43.26,43.1613,43.2189,239574.0
2018-04-13 11:20:00,52.52,52.61,52.51,52.59,140451.0,43.2189,43.2929,43.2106,43.2765,140451.0
2018-04-13 11:30:00,52.59,52.59,52.49,52.51,132652.0,43.2765,43.2765,43.1942,43.2106,132652.0
2018-04-13 11:40:00,52.51,52.56,52.51,52.56,102572.0,43.2106,43.2518,43.2106,43.2518,102572.0
2018-04-13 11:50:00,52.57,52.59,52.52,52.57,88974.0,43.26,43.2765,43.2189,43.26,88974.0
2018-04-13 12:00:00,52.58,52.62,52.55,52.55,92319.0,43.2682,43.3011,43.2435,43.2435,92319.0
2018-04-13 12:10:00,52.55,52.59,52.55,52.57,116947.0,43.2435,43.2765,43.2435,43.26,116947.0
2018-04-13 12:20:00,52.57,52.61,52.54,52.61,88466.0,43.26,43.2929,43.2353,43.2929,88466.0
2018-04-13 12:30:00,52.6,52.6,52.53,52.54,97909.0,43.2847,43.2847,43.2271,43.2353,97909.0
2018-04-13 12:40:00,52.54,52.57,52.53,52.54,115862.0,43.2353,43.26,43.2271,43.2353,115862.0
2018-04-13 12:50:00,52.55,52.58,52.54,52.57,149569.0,43.2435,43.2682,43.2353,43.26,149569.0
2018-04-13 13:00:00,52.57,52.63,52.57,52.6,109052.0,43.26,43.3094,43.26,43.2847,109052.0
2018-04-13 13:10:00,52.59,52.66,52.59,52.61,87689.0,43.2765,43.3341,43.2765,43.2929,87689.0
2018-04-13 13:20:00,52.61,52.65,52.61,52.64,107572.0,43.2929,43.3258,43.2929,43.3176,107572.0
2018-04-13 13:30:00,52.65,52.66,52.62,52.63,140803.0,43.3258,43.3341,43.3011,43.3094,140803.0
2018-04-13 13:40:00,52.63,52.66,52.63,52.65,49691.0,43.3094,43.3341,43.3094,43.3258,49691.0
2018-04-13 13:50:00,52.65,52.65,52.6,52.61,69356.0,43.3258,43.3258,43.2847,43.2929,69356.0
2018-04-13 14:00:00,52.61,52.63,52.59,52.6,164507.0,43.2929,43.3094,43.2765,43.2847,164507.0
2018-04-13 14:10:00,52.61,52.62,52.58,52.6,97820.0,43.2929,43.3011,43.2682,43.2847,97820.0
2018-04-13 14:20:00,52.59,52.64,52.59,52.62,68027.0,43.2765,43.3176,43.2765,43.3011,68027.0
2018-04-13 14:30:00,52.62,52.69,52.6,52.61,239652.0,43.3011,43.3588,43.2847,43.2929,239652.0
2018-04-13 14:40:00,52.62,52.66,52.59,52.6,237097.0,43.3011,43.3341,43.2765,43.2847,237097.0
2018-04-13 14:50:00,52.59,52.63,52.58,52.6,124725.0,43.2765,43.3094,43.2682,43.2847,124725.0
2018-04-13 15:00:00,52.6,52.61,52.53,52.56,551513.0,43.2847,43.2929,43.2271,43.2518,551513.0
2018-04-13 15:10:00,52.55,52.59,52.45,52.45,343969.0,43.2435,43.2765,43.1613,43.1613,343969.0
2018-04-13 15:20:00,52.45,52.52,52.45,52.49,450374.0,43.1613,43.2189,43.1613,43.1942,450374.0
2018-04-13 15:30:00,52.49,52.52,52.45,52.48,163649.0,43.1942,43.2189,43.1613,43.1859,163649.0
2018-04-13 15:40:00,52.48,52.55,52.48,52.54,200682.0,43.1859,43.2435,43.1859,43.2353,200682.0
2018-04-13 15:50:00,52.55,52.62,52.54,52.58,763074.0,43.2435,43.3011,43.2353,43.2682,763074.0
2018-04-16 09:30:00,52.73,52.86,52.67,52.67,578086.0,43.3917,43.4986,43.3423,43.3423,578086.0
2018-04-16 09:40:00,52.67,52.84,52.66,52.82,336829.0,43.3423,43.4822,43.3341,43.4657,336829.0
2018-04-16 09:50:00,52.82,52.92,52.79,52.88,246586.0,43.4657,43.548,43.441,43.5151,246586.0
2018-04-16 10:00:00,52.89,52.93,52.87,52.9,239310.0,43.5233,43.5562,43.5069,43.5316,239310.0
2018-04-16 10:10:00,52.9,52.96,52.85,52.86,234074.0,43.5316,43.5809,43.4904,43.4986,234074.0
2018-04-16 10:20:00,52.86,52.9,52.83,52.84,214296.0,43.4986,43.5316,43.474,43.4822,214296.0
2018-04-16 10:30:00,52.85,52.9,52.84,52.85,197933.0,43.4904,43.5316,43.4822,43.4904,197933.0
2018-04-16 10:40:00,52.86,52.9,52.85,52.88,439138.0,43.4986,43.5316,43.4904,43.5151,439138.0
2018-04-16 10:50:00,52.88,52.98,52.87,52.95,173186.0,43.5151,43.5974,43.5069,43.5727,173186.0
2018-04-16 11:00:00,52.95,53.02,52.95,53.0,132927.0,43.5727,43.6303,43.5727,43.6139,132927.0
2018-04-16 11:10:00,53.0,53.04,52.98,53.0,140909.0,43.6139,43.6468,43.5974,43.6139,140909.0
2018-04-16 11:20:00,53.0,53.05,52.99,53.02,157538.0,43.6139,43.655,43.6056,43.6303,157538.0
2018-04-16 11:30:00,53.02,53.04,53.0,53.02,95325.0,43.6303,43.6468,43.6139,43.6303,95325.0
2018-04-16 11:40:00,53.03,53.04,52.96,52.97,83180.0,43.6385,43.6468,43.5809,43.5892,83180.0
2018-04-16 11:50:00,52.97,53.0,52.95,52.99,168019.0,43.5892,43.6139,43.5727,43.6056,168019.0
2018-04-16 12:00:00,53.0,53.04,53.0,53.02,84684.0,43.6139,43.6468,43.6139,43.6303,84684.0
2018-04-16 12:10:00,53.02,53.07,53.01,53.02,106206.0,43.6303,43.6715,43.6221,43.6303,106206.0
2018-04-16 12:20:00,53.02,53.06,53.01,53.02,102262.0,43.6303,43.6632,43.6221,43.6303,102262.0
2018-04-16 12:30:00,53.02,53.04,52.99,53.0,63616.0,43.6303,43.6468,43.6056,43.6139,63616.0
2018-04-16 12:40:00,53.01,53.08,52.99,53.07,144974.0,43.6221,43.6797,43.6056,43.6715,144974.0
2018-04-16 12:50:00,53.07,53.11,53.06,53.08,132933.0,43.6715,43.7044,43.6632,43.6797,132933.0
2018-04-16 13:00:00,53.09,53.33,53.09,53.33,296726.0,43.6879,43.8854,43.6879,43.8854,296726.0
2018-04-16 13:10:00,53.32,53.36,53.29,53.34,183771.0,43.8772,43.9101,43.8525,43.8936,183771.0
2018-04-16 13:20:00,53.35,53.41,53.34,53.4,86484.0,43.9019,43.9512,43.8936,43.943,86484.0
2018-04-16 13:30:00,53.4,53.46,53.39,53.46,86708.0,43.943,43.9924,43.9348,43.9924,86708.0
2018-04-16 13:40:00,53.45,53.46,53.41,53.44,100132.0,43.9842,43.9924,43.9512,43.9759,100132.0
2018-04-16 13:50:00,53.44,53.44,53.37,53.39,224712.0,43.9759,43.9759,43.9183,43.9348,224712.0
2018-04-16 14:00:00,53.39,53.39,53.29,53.31,172477.0,43.9348,43.9348,43.8525,43.869,172477.0
2018-04-16 14:10:00,53.31,53.33,53.29,53.31,129323.0,43.869,43.8854,43.8525,43.869,129323.0
2018-04-16 14:20:00,53.31,53.34,53.27,53.32,88368.0,43.869,43.8936,43.836,43.8772,88368.0
2018-04-16 14:30:00,53.32,53.35,53.3,53.32,86670.0,43.8772,43.9019,43.8607,43.8772,86670.0
2018-04-16 14:40:00,53.31,53.32,53.27,53.29,57290.0,43.869,43.8772,43.836,43.8525,57290.0
2018-04-16 14:50:00,53.29,53.3,53.22,53.23,69799.0,43.8525,43.8607,43.7949,43.8031,69799.0
2018-04-16 15:00:00,53.22,53.24,53.21,53.22,118433.0,43.7949,43.8113,43.7867,43.7949,118433.0
2018-04-16 15:10:00,53.22,53.22,53.14,53.16,193874.0,43.7949,43.7949,43.7291,43.7455,193874.0
2018-04-16 15:20:00,53.15,53.18,53.12,53.18,208766.0,43.7373,43.762,43.7126,43.762,208766.0
2018-04-16 15:30:00,53.17,53.19,53.15,53.19,155416.0,43.7537,43.7702,43.7373,43.7702,155416.0
2018-04-16 15:40:00,53.19,53.24,53.14,53.16,351952.0,43.7702,43.8113,43.7291,43.7455,351952.0
2018-04-16 15:50:00,53.17,53.2,53.14,53.15,499126.0,43.7537,43.7784,43.7291,43.7373,499126.0
2018-04-17 09:30:00,53.3,53.41,53.1,53.13,351996.0,43.8607,43.9512,43.6961,43.7208,351996.0
2018-04-17 09:40:00,53.12,53.25,53.12,53.17,307843.0,43.7126,43.8196,43.7126,43.7537,307843.0
2018-04-17 09:50:00,53.18,53.18,53.08,53.12,138629.0,43.762,43.762,43.6797,43.7126,138629.0
2018-04-17 10:00:00,53.12,53.13,53.0,53.01,265598.0,43.7126,43.7208,43.6139,43.6221,265598.0
2018-04-17 10:10:00,53.02,53.06,52.99,53.03,162849.0,43.6303,43.6632,43.6056,43.6385,162849.0
2018-04-17 10:20:00,53.03,53.14,53.02,53.12,122100.0,43.6385,43.7291,43.6303,43.7126,122100.0
2018-04-17 10:30:00,53.12,53.21,53.08,53.21,176345.0,43.7126,43.7867,43.6797,43.7867,176345.0
2018-04-17 10:40:00,53.21,53.22,53.16,53.18,128141.0,43.7867,43.7949,43.7455,43.762,128141.0
2018-04-17 10:50:00,53.18,53.21,53.14,53.21,195676.0,43.762,43.7867,43.7291,43.7867,195676.0
2018-04-17 11:00:00,53.21,53.23,53.18,53.22,309141.0,43.7867,43.8031,43.762,43.7949,309141.0
2018-04-17 11:10:00,53.22,53.23,53.18,53.19,130482.0,43.7949,43.8031,43.762,43.7702,130482.0
2018-04-17 11:20:00,53.19,53.21,53.16,53.17,182272.0,43.7702,43.7867,43.7455,43.7537,182272.0
2018-04-17 11:30:00,53.17,53.18,53.11,53.12,114818.0,43.7537,43.762,43.7044,43.7126,114818.0
2018-04-17 11:40:00,53.11,53.16,53.11,53.15,136264.0,43.7044,43.7455,43.7044,43.7373,136264.0
2018-04-17 11:50:00,53.15,53.15,53.08,53.11,149160.0,43.7373,43.7373,43.6797,43.7044,149160.0
2018-04-17 12:00:00,53.12,53.12,53.08,53.1,106694.0,43.7126,43.7126,43.6797,43.6961,106694.0
2018-04-17 12:10:00,53.1,53.13,53.09,53.13,55156.0,43.6961,43.7208,43.6879,43.7208,55156.0
2018-04-17 12:20:00,53.13,53.14,53.11,53.13,44872.0,43.7208,43.7291,43.7044,43.7208,44872.0
2018-04-17 12:30:00,53.13,53.14,53.1,53.12,64727.0,43.7208,43.7291,43.6961,43.7126,64727.0
2018-04-17 12:40:00,53.12,53.14,53.1,53.14,66747.0,43.7126,43.7291,43.6961,43.7291,66747.0
2018-04-17 12:50:00,53.14,53.16,53.13,53.15,46135.0,43.7291,43.7455,43.7208,43.7373,46135.0
2018-04-17 13:00:00,53.15,53.19,53.13,53.19,58417.0,43.7373,43.7702,43.7208,43.7702,58417.0
2018-04-17 13:10:00,53.18,53.2,53.14,53.16,124575.0,43.762,43.7784,43.7291,43.7455,124575.0
2018-04-17 13:20:00,53.16,53.19,53.16,53.18,49072.0,43.7455,43.7702,43.7455,43.762,49072.0
2018-04-17 13:30:00,53.19,53.22,53.18,53.22,40697.0,43.7702,43.7949,43.762,43.7949,40697.0
2018-04-17 13:40:00,53.22,53.24,53.19,53.2,45250.0,43.7949,43.8113,43.7702,43.7784,45250.0
2018-04-17 13:50:00,53.19,53.25,53.16,53.25,70754.0,43.7702,43.8196,43.7455,43.8196,70754.0
2018-04-17 14:00:00,53.25,53.31,53.24,53.27,106317.0,43.8196,43.869,43.8113,43.836,106317.0
2018-04-17 14:10:00,53.27,53.27,53.23,53.25,173156.0,43.836,43.836,43.8031,43.8196,173156.0
2018-04-17 14:20:00,53.25,53.27,53.21,53.26,100240.0,43.8196,43.836,43.7867,43.8278,100240.0
2018-04-17 14:30:00,53.27,53.3,53.26,53.29,76904.0,43.836,43.8607,43.8278,43.8525,76904.0
2018-04-17 14:40:00,53.28,53.31,53.26,53.28,210855.0,43.8443,43.869,43.8278,43.8443,210855.0
2018-04-17 14:50:00,53.27,53.28,53.24,53.24,121292.0,43.836,43.8443,43.8113,43.8113,121292.0
2018-04-17 15:00:00,53.25,53.31,53.22,53.3,137570.0,43.8196,43.869,43.7949,43.8607,137570.0
2018-04-17 15:10:00,53.29,53.35,53.27,53.35,151639.0,43.8525,43.9019,43.836,43.9019,151639.0
2018-04-17 15:20:00,53.35,53.37,53.32,53.34,218990.0,43.9019,43.9183,43.8772,43.8936,218990.0
2018-04-17 15:30:00,53.33,53.36,53.3,53.3,294109.0,43.8854,43.9101,43.8607,43.8607,294109.0
2018-04-17 15:40:00,53.3,53.32,53.28,53.3,309898.0,43.8607,43.8772,43.8443,43.8607,309898.0
2018-04-17 15:50:00,53.31,53.32,53.27,53.28,831307.0,43.869,43.8772,43.836,43.8443,831307.0
2018-04-18 09:30:00,53.24,53.36,53.2,53.26,376325.0,43.8113,43.9101,43.7784,43.8278,376325.0
2018-04-18 09:40:00,53.26,53.35,53.23,53.27,405307.0,43.8278,43.9019,43.8031,43.836,405307.0
2018-04-18 09:50:00,53.27,53.29,53.18,53.18,229488.0,43.836,43.8525,43.762,43.762,229488.0
2018-04-18 10:00:00,53.18,53.22,53.14,53.17,248037.0,43.762,43.7949,43.7291,43.7537,248037.0
2018-04-18 10:10:00,53.16,53.19,53.11,53.14,174054.0,43.7455,43.7702,43.7044,43.7291,174054.0
2018-04-18 10:20:00,53.15,53.17,53.12,53.14,259663.0,43.7373,43.7537,43.7126,43.7291,259663.0
2018-04-18 10:30:00,53.14,53.19,53.12,53.14,374506.0,43.7291,43.7702,43.7126,43.7291,374506.0
2018-04-18 10:40:00,53.13,53.2,53.13,53.19,185760.0,43.7208,43.7784,43.7208,43.7702,185760.0
2018-04-18 10:50:00,53.2,53.2,53.13,53.13,157826.0,43.7784,43.7784,43.7208,43.7208,157826.0
2018-04-18 11:00:00,53.13,53.16,53.12,53.13,113327.0,43.7208,43.7455,43.7126,43.7208,113327.0
2018-04-18 11:10:00,53.13,53.15,53.09,53.1,109615.0,43.7208,43.7373,43.6879,43.6961,109615.0
2018-04-18 11:20:00,53.11,53.13,53.08,53.12,165951.0,43.7044,43.7208,43.6797,43.7126,165951.0
2018-04-18 11:30:00,53.12,53.14,53.09,53.12,170985.0,43.7126,43.7291,43.6879,43.7126,170985.0
2018-04-18 11:40:00,53.12,53.12,53.07,53.08,177758.0,43.7126,43.7126,43.6715,43.6797,177758.0
2018-04-18 11:50:00,53.08,53.09,53.0,53.01,169382.0,43.6797,43.6879,43.6139,43.6221,169382.0
2018-04-18 12:00:00,53.01,53.02,52.99,53.0,241136.0,43.6221,43.6303,43.6056,43.6139,241136.0
2018-04-18 12:10:00,53.0,53.0,52.93,52.96,101364.0,43.6139,43.6139,43.5562,43.5809,101364.0
2018-04-18 12:20:00,52.95,52.95,52.91,52.95,294951.0,43.5727,43.5727,43.5398,43.5727,294951.0
2018-04-18 12:30:00,52.95,52.95,52.9,52.93,104433.0,43.5727,43.5727,43.5316,43.5562,104433.0
2018-04-18 12:40:00,52.93,52.94,52.86,52.88,102812.0,43.5562,43.5645,43.4986,43.5151,102812.0
2018-04-18 12:50:00,52.88,52.92,52.88,52.89,173844.0,43.5151,43.548,43.5151,43.5233,173844.0
2018-04-18 13:00:00,52.89,52.9,52.86,52.88,151225.0,43.5233,43.5316,43.4986,43.5151,151225.0
2018-04-18 13:10:00,52.88,52.92,52.88,52.92,63922.0,43.5151,43.548,43.5151,43.548,63922.0
2018-04-18 13:20:00,52.91,52.92,52.86,52.87,110036.0,43.5398,43.548,43.4986,43.5069,110036.0
2018-04-18 13:30:00,52.87,52.89,52.83,52.84,157129.0,43.5069,43.5233,43.474,43.4822,157129.0
2018-04-18 13:40:00,52.84,52.84,52.79,52.8,279600.0,43.4822,43.4822,43.441,43.4493,279600.0
2018-04-18 13:50:00,52.8,52.84,52.79,52.8,193743.0,43.4493,43.4822,43.441,43.4493,193743.0
2018-04-18 14:00:00,52.8,52.87,52.78,52.86,111467.0,43.4493,43.5069,43.4328,43.4986,111467.0
2018-04-18 14:10:00,52.87,52.89,52.86,52.89,297953.0,43.5069,43.5233,43.4986,43.5233,297953.0
2018-04-18 14:20:00,52.89,52.9,52.87,52.89,109505.0,43.5233,43.5316,43.5069,43.5233,109505.0
2018-04-18 14:30:00,52.88,52.89,52.86,52.86,93278.0,43.5151,43.5233,43.4986,43.4986,93278.0
2018-04-18 14:40:00,52.86,52.87,52.82,52.85,110108.0,43.4986,43.5069,43.4657,43.4904,110108.0
2018-04-18 14:50:00,52.85,52.87,52.82,52.82,190401.0,43.4904,43.5069,43.4657,43.4657,190401.0
2018-04-18 15:00:00,52.83,52.87,52.78,52.86,257107.0,43.474,43.5069,43.4328,43.4986,257107.0
2018-04-18 15:10:00,52.86,52.87,52.83,52.84,194490.0,43.4986,43.5069,43.474,43.4822,194490.0
2018-04-18 15:20:00,52.84,52.89,52.83,52.88,388504.0,43.4822,43.5233,43.474,43.5151,388504.0
2018-04-18 15:30:00,52.87,52.9,52.85,52.87,340402.0,43.5069,43.5316,43.4904,43.5069,340402.0
2018-04-18 15:40:00,52.87,52.89,52.82,52.83,578410.0,43.5069,43.5233,43.4657,43.474,578410.0
2018-04-18 15:50:00,52.83,52.92,52.82,52.87,3454776.0,43.474,43.548,43.4657,43.5069,3454776.0
2018-04-19 09:30:00,52.16,52.2,51.55,51.62,3213586.0,42.9226,42.9555,42.4206,42.4782,3213586.0
2018-04-19 09:40:00,51.62,51.65,51.47,51.58,1023849.0,42.4782,42.5029,42.3548,42.4453,1023849.0
2018-04-19 09:50:00,51.58,51.73,51.53,51.64,1032714.0,42.4453,42.5688,42.4042,42.4947,1032714.0
2018-04-19 10:00:00,51.63,51.65,51.49,51.54,409679.0,42.4865,42.5029,42.3713,42.4124,409679.0
2018-04-19 10:10:00,51.54,51.6,51.48,51.58,350137.0,42.4124,42.4618,42.363,42.4453,350137.0
2018-04-19 10:20:00,51.57,51.57,51.45,51.45,410135.0,42.4371,42.4371,42.3384,42.3384,410135.0
2018-04-19 10:30:00,51.44,51.54,51.43,51.51,567054.0,42.3301,42.4124,42.3219,42.3877,567054.0
2018-04-19 10:40:00,51.51,51.51,51.39,51.39,315809.0,42.3877,42.3877,42.289,42.289,315809.0
2018-04-19 10:50:00,51.39,51.43,51.3,51.41,633442.0,42.289,42.3219,42.2149,42.3054,633442.0
2018-04-19 11:00:00,51.41,51.45,51.36,51.41,655272.0,42.3054,42.3384,42.2643,42.3054,655272.0
2018-04-19 11:10:00,51.4,51.43,51.35,51.39,568978.0,42.2972,42.3219,42.2561,42.289,568978.0
2018-04-19 11:20:00,51.4,51.43,51.33,51.38,352236.0,42.2972,42.3219,42.2396,42.2807,352236.0
2018-04-19 11:30:00,51.38,51.38,51.28,51.32,331443.0,42.2807,42.2807,42.1985,42.2314,331443.0
2018-04-19 11:40:00,51.31,51.34,51.24,51.3,304684.0,42.2231,42.2478,42.1655,42.2149,304684.0
2018-04-19 11:50:00,51.29,51.3,51.21,51.23,384051.0,42.2067,42.2149,42.1409,42.1573,384051.0
2018-04-19 12:00:00,51.22,51.22,51.14,51.19,543426.0,42.1491,42.1491,42.0833,42.1244,543426.0
2018-04-19 12:10:00,51.19,51.23,51.16,51.21,304607.0,42.1244,42.1573,42.0997,42.1409,304607.0
2018-04-19 12:20:00,51.21,51.23,51.12,51.13,402891.0,42.1409,42.1573,42.0668,42.075,402891.0
2018-04-19 12:30:00,51.12,51.21,51.11,51.2,332423.0,42.0668,42.1409,42.0586,42.1326,332423.0
2018-04-19 12:40:00,51.2,51.26,51.15,51.26,523595.0,42.1326,42.182,42.0915,42.182,523595.0
2018-04-19 12:50:00,51.26,51.27,51.2,51.22,157580.0,42.182,42.1902,42.1326,42.1491,157580.0
2018-04-19 13:00:00,51.22,51.22,51.14,51.15,343019.0,42.1491,42.1491,42.0833,42.0915,343019.0
2018-04-19 13:10:00,51.15,51.17,51.11,51.11,183313.0,42.0915,42.1079,42.0586,42.0586,183313.0
2018-04-19 13:20:00,51.12,51.12,51.08,51.12,329790.0,42.0668,42.0668,42.0339,42.0668,329790.0
2018-04-19 13:30:00,51.12,51.15,51.09,51.13,267323.0,42.0668,42.0915,42.0421,42.075,267323.0
2018-04-19 13:40:00,51.13,51.18,51.12,51.15,332619.0,42.075,42.1162,42.0668,42.0915,332619.0
2018-04-19 13:50:00,51.15,51.19,51.12,51.13,319379.0,42.0915,42.1244,42.0668,42.075,319379.0
2018-04-19 14:00:00,51.12,51.24,51.12,51.22,271631.0,42.0668,42.1655,42.0668,42.1491,271631.0
2018-04-19 14:10:00,51.22,51.31,51.22,51.3,313226.0,42.1491,42.2231,42.1491,42.2149,313226.0
2018-04-19 14:20:00,51.3,51.33,51.21,51.26,490325.0,42.2149,42.2396,42.1409,42.182,490325.0
2018-04-19 14:30:00,51.25,51.27,51.2,51.26,422463.0,42.1738,42.1902,42.1326,42.182,422463.0
2018-04-19 14:40:00,51.26,51.28,51.23,51.24,328668.0,42.182,42.1985,42.1573,42.1655,328668.0
2018-04-19 14:50:00,51.24,51.25,51.2,51.23,370819.0,42.1655,42.1738,42.1326,42.1573,370819.0
2018-04-19 15:00:00,51.23,51.32,51.22,51.32,462072.0,42.1573,42.2314,42.1491,42.2314,462072.0
2018-04-19 15:10:00,51.32,51.32,51.27,51.29,478854.0,42.2314,42.2314,42.1902,42.2067,478854.0
2018-04-19 15:20:00,51.29,51.3,51.24,51.26,368381.0,42.2067,42.2149,42.1655,42.182,368381.0
2018-04-19 15:30:00,51.25,51.44,51.23,51.36,1225528.0,42.1738,42.3301,42.1573,42.2643,1225528.0
2018-04-19 15:40:00,51.36,51.4,51.33,51.37,561380.0,42.2643,42.2972,42.2396,42.2725,561380.0
2018-04-19 15:50:00,51.37,51.42,51.33,51.35,1710075.0,42.2725,42.3137,42.2396,42.2561,1710075.0
2018-04-20 09:30:00,51.23,51.4,51.2,51.27,512333.0,42.1573,42.2972,42.1326,42.1902,512333.0
2018-04-20 09:40:00,51.27,51.3,51.13,51.14,837681.0,42.1902,42.2149,42.075,42.0833,837681.0
2018-04-20 09:50:00,51.15,51.18,51.08,51.11,683698.0,42.0915,42.1162,42.0339,42.0586,683698.0
2018-04-20 10:00:00,51.11,51.16,51.05,51.05,620068.0,42.0586,42.0997,42.0092,42.0092,620068.0
2018-04-20 10:10:00,51.05,51.12,51.04,51.07,321703.0,42.0092,42.0668,42.001,42.0256,321703.0
2018-04-20 10:20:00,51.06,51.09,50.98,51.01,309301.0,42.0174,42.0421,41.9516,41.9763,309301.0
2018-04-20 10:30:00,51.0,51.02,50.93,50.94,567064.0,41.968,41.9845,41.9104,41.9187,567064.0
2018-04-20 10:40:00,50.94,50.96,50.88,50.9,375966.0,41.9187,41.9351,41.8693,41.8858,375966.0
2018-04-20 10:50:00,50.9,50.94,50.83,50.85,707041.0,41.8858,41.9187,41.8282,41.8446,707041.0
2018-04-20 11:00:00,50.85,50.85,50.74,50.75,431401.0,41.8446,41.8446,41.7541,41.7623,431401.0
2018-04-20 11:10:00,50.74,50.79,50.69,50.78,724655.0,41.7541,41.7952,41.7129,41.787,724655.0
2018-04-20 11:20:00,50.78,50.8,50.69,50.7,351968.0,41.787,41.8035,41.7129,41.7212,351968.0
2018-04-20 11:30:00,50.71,50.79,50.7,50.78,724043.0,41.7294,41.7952,41.7212,41.787,724043.0
2018-04-20 11:40:00,50.78,50.79,50.69,50.71,337036.0,41.787,41.7952,41.7129,41.7294,337036.0
2018-04-20 11:50:00,50.7,50.7,50.63,50.64,374775.0,41.7212,41.7212,41.6636,41.6718,374775.0
2018-04-20 12:00:00,50.64,50.64,50.54,50.59,331832.0,41.6718,41.6718,41.5895,41.6307,331832.0
2018-04-20 12:10:00,50.59,50.59,50.47,50.48,444089.0,41.6307,41.6307,41.5319,41.5401,444089.0
2018-04-20 12:20:00,50.48,50.53,50.46,50.5,290307.0,41.5401,41.5813,41.5237,41.5566,290307.0
2018-04-20 12:30:00,50.5,50.55,50.45,50.49,590802.0,41.5566,41.5977,41.5154,41.5484,590802.0
2018-04-20 12:40:00,50.48,50.49,50.39,50.4,186439.0,41.5401,41.5484,41.4661,41.4743,186439.0
2018-04-20 12:50:00,50.41,50.44,50.38,50.41,166705.0,41.4825,41.5072,41.4578,41.4825,166705.0
2018-04-20 13:00:00,50.41,50.44,50.37,50.37,252742.0,41.4825,41.5072,41.4496,41.4496,252742.0
2018-04-20 13:10:00,50.37,50.44,50.36,50.42,191235.0,41.4496,41.5072,41.4414,41.4908,191235.0
2018-04-20 13:20:00,50.43,50.46,50.36,50.44,351735.0,41.499,41.5237,41.4414,41.5072,351735.0
2018-04-20 13:30:00,50.44,50.48,50.4,50.47,255170.0,41.5072,41.5401,41.4743,41.5319,255170.0
2018-04-20 13:40:00,50.47,50.51,50.46,50.48,390161.0,41.5319,41.5648,41.5237,41.5401,390161.0
2018-04-20 13:50:00,50.48,50.53,50.47,50.5,365410.0,41.5401,41.5813,41.5319,41.5566,365410.0
2018-04-20 14:00:00,50.5,50.55,50.49,50.55,318626.0,41.5566,41.5977,41.5484,41.5977,318626.0
2018-04-20 14:10:00,50.55,50.55,50.49,50.5,131655.0,41.5977,41.5977,41.5484,41.5566,131655.0
2018-04-20 14:20:00,50.5,50.53,50.47,50.52,191611.0,41.5566,41.5813,41.5319,41.5731,191611.0
2018-04-20 14:30:00,50.53,50.56,50.46,50.51,316429.0,41.5813,41.606,41.5237,41.5648,316429.0
2018-04-20 14:40:00,50.52,50.55,50.51,50.53,190058.0,41.5731,41.5977,41.5648,41.5813,190058.0
2018-04-20 14:50:00,50.52,50.55,50.49,50.53,605700.0,41.5731,41.5977,41.5484,41.5813,605700.0
2018-04-20 15:00:00,50.53,50.54,50.4,50.41,610041.0,41.5813,41.5895,41.4743,41.4825,610041.0
2018-04-20 15:10:00,50.41,50.44,50.35,50.36,643069.0,41.4825,41.5072,41.4332,41.4414,643069.0
2018-04-20 15:20:00,50.35,50.42,50.34,50.4,604472.0,41.4332,41.4908,41.4249,41.4743,604472.0
2018-04-20 15:30:00,50.4,50.46,50.38,50.45,667346.0,41.4743,41.5237,41.4578,41.5154,667346.0
2018-04-20 15:40:00,50.44,50.47,50.42,50.44,663881.0,41.5072,41.5319,41.4908,41.5072,663881.0
2018-04-20 15:50:00,50.44,50.51,50.41,50.48,1452874.0,41.5072,41.5648,41.4825,41.5401,1452874.0
2018-04-23 09:30:00,50.53,50.58,50.35,50.46,658101.0,41.5813,41.6224,41.4332,41.5237,658101.0
2018-04-23 09:40:00,50.46,50.55,50.41,50.53,601770.0,41.5237,41.5977,41.4825,41.5813,601770.0
2018-04-23 09:50:00,50.53,50.54,50.43,50.47,628801.0,41.5813,41.5895,41.499,41.5319,628801.0
2018-04-23 10:00:00,50.48,50.49,50.42,50.48,303470.0,41.5401,41.5484,41.4908,41.5401,303470.0
2018-04-23 10:10:00,50.48,50.53,50.44,50.46,176586.0,41.5401,41.5813,41.5072,41.5237,176586.0
2018-04-23 10:20:00,50.46,50.46,50.32,50.34,291119.0,41.5237,41.5237,41.4085,41.4249,291119.0
2018-04-23 10:30:00,50.35,50.41,50.33,50.37,540335.0,41.4332,41.4825,41.4167,41.4496,540335.0
2018-04-23 10:40:00,50.37,50.43,50.35,50.42,146896.0,41.4496,41.499,41.4332,41.4908,146896.0
2018-04-23 10:50:00,50.42,50.47,50.4,50.41,364842.0,41.4908,41.5319,41.4743,41.4825,364842.0
2018-04-23 11:00:00,50.41,50.47,50.38,50.47,174072.0,41.4825,41.5319,41.4578,41.5319,174072.0
2018-04-23 11:10:00,50.46,50.5,50.41,50.45,214178.0,41.5237,41.5566,41.4825,41.5154,214178.0
2018-04-23 11:20:00,50.45,50.5,50.44,50.46,137464.0,41.5154,41.5566,41.5072,41.5237,137464.0
2018-04-23 11:30:00,50.47,50.48,50.4,50.42,115200.0,41.5319,41.5401,41.4743,41.4908,115200.0
2018-04-23 11:40:00,50.43,50.46,50.4,50.41,223753.0,41.499,41.5237,41.4743,41.4825,223753.0
2018-04-23 11:50:00,50.41,50.43,50.35,50.43,199968.0,41.4825,41.499,41.4332,41.499,199968.0
2018-04-23 12:00:00,50.42,50.48,50.41,50.45,432689.0,41.4908,41.5401,41.4825,41.5154,432689.0
2018-04-23 12:10:00,50.45,50.49,50.45,50.48,166646.0,41.5154,41.5484,41.5154,41.5401,166646.0
2018-04-23 12:20:00,50.47,50.48,50.45,50.45,108618.0,41.5319,41.5401,41.5154,41.5154,108618.0
2018-04-23 12:30:00,50.46,50.48,50.42,50.45,105089.0,41.5237,41.5401,41.4908,41.5154,105089.0
2018-04-23 12:40:00,50.45,50.48,50.41,50.42,128678.0,41.5154,41.5401,41.4825,41.4908,128678.0
2018-04-23 12:50:00,50.42,50.44,50.39,50.42,151710.0,41.4908,41.5072,41.4661,41.4908,151710.0
2018-04-23 13:00:00,50.43,50.43,50.36,50.37,100271.0,41.499,41.499,41.4414,41.4496,100271.0
2018-04-23 13:10:00,50.37,50.39,50.33,50.34,228006.0,41.4496,41.4661,41.4167,41.4249,228006.0
2018-04-23 13:20:00,50.34,50.39,50.32,50.36,109378.0,41.4249,41.4661,41.4085,41.4414,109378.0
2018-04-23 13:30:00,50.36,50.39,50.33,50.36,235830.0,41.4414,41.4661,41.4167,41.4414,235830.0
2018-04-23 13:40:00,50.36,50.38,50.35,50.37,129110.0,41.4414,41.4578,41.4332,41.4496,129110.0
2018-04-23 13:50:00,50.37,50.4,50.36,50.38,81834.0,41.4496,41.4743,41.4414,41.4578,81834.0
2018-04-23 14:00:00,50.39,50.41,50.29,50.3,180379.0,41.4661,41.4825,41.3838,41.392,180379.0
2018-04-23 14:10:00,50.3,50.31,50.24,50.27,194157.0,41.392,41.4002,41.3426,41.3673,194157.0
2018-04-23 14:20:00,50.27,50.27,50.2,50.26,301082.0,41.3673,41.3673,41.3097,41.3591,301082.0
2018-04-23 14:30:00,50.25,50.28,50.22,50.27,178876.0,41.3509,41.3756,41.3262,41.3673,178876.0
2018-04-23 14:40:00,50.27,50.32,50.26,50.29,375497.0,41.3673,41.4085,41.3591,41.3838,375497.0
2018-04-23 14:50:00,50.29,50.31,50.24,50.27,104523.0,41.3838,41.4002,41.3426,41.3673,104523.0
2018-04-23 15:00:00,50.26,50.34,50.26,50.3,169940.0,41.3591,41.4249,41.3591,41.392,169940.0
2018-04-23 15:10:00,50.3,50.34,50.28,50.34,197151.0,41.392,41.4249,41.3756,41.4249,197151.0
2018-04-23 15:20:00,50.33,50.37,50.32,50.36,259355.0,41.4167,41.4496,41.4085,41.4414,259355.0
2018-04-23 15:30:00,50.36,50.42,50.35,50.38,302225.0,41.4414,41.4908,41.4332,41.4578,302225.0
2018-04-23 15:40:00,50.39,50.47,50.35,50.43,635818.0,41.4661,41.5319,41.4332,41.499,635818.0
2018-04-23 15:50:00,50.43,50.45,50.4,50.42,1158640.0,41.499,41.5154,41.4743,41.4908,1158640.0
2018-04-24 09:30:00,50.52,50.6,50.3,50.31,776232.0,41.5731,41.6389,41.392,41.4002,776232.0
2018-04-24 09:40:00,50.3,50.34,50.27,50.28,599398.0,41.392,41.4249,41.3673,41.3756,599398.0
2018-04-24 09:50:00,50.28,50.31,50.07,50.14,641687.0,41.3756,41.4002,41.2027,41.2603,641687.0
2018-04-24 10:00:00,50.14,50.21,50.11,50.16,611200.0,41.2603,41.318,41.2357,41.2768,611200.0
2018-04-24 10:10:00,50.16,50.19,50.06,50.11,354760.0,41.2768,41.3015,41.1945,41.2357,354760.0
2018-04-24 10:20:00,50.11,50.15,50.09,50.14,356420.0,41.2357,41.2686,41.2192,41.2603,356420.0
2018-04-24 10:30:00,50.14,50.27,50.11,50.25,572207.0,41.2603,41.3673,41.2357,41.3509,572207.0
2018-04-24 10:40:00,50.25,50.38,50.22,50.34,894520.0,41.3509,41.4578,41.3262,41.4249,894520.0
2018-04-24 10:50:00,50.34,50.43,50.28,50.3,442033.0,41.4249,41.499,41.3756,41.392,442033.0
2018-04-24 11:00:00,50.29,50.34,50.27,50.29,532870.0,41.3838,41.4249,41.3673,41.3838,532870.0
2018-04-24 11:10:00,50.28,50.37,50.27,50.36,561941.0,41.3756,41.4496,41.3673,41.4414,561941.0
2018-04-24 11:20:00,50.36,50.41,50.28,50.32,344105.0,41.4414,41.4825,41.3756,41.4085,344105.0
2018-04-24 11:30:00,50.33,50.34,50.22,50.23,336089.0,41.4167,41.4249,41.3262,41.3344,336089.0
2018-04-24 11:40:00,50.24,50.3,50.24,50.25,274489.0,41.3426,41.392,41.3426,41.3509,274489.0
2018-04-24 11:50:00,50.25,50.27,50.2,50.2,317818.0,41.3509,41.3673,41.3097,41.3097,317818.0
2018-04-24 12:00:00,50.19,50.28,50.18,50.24,245253.0,41.3015,41.3756,41.2933,41.3426,245253.0
2018-04-24 12:10:00,50.24,50.27,50.19,50.25,320594.0,41.3426,41.3673,41.3015,41.3509,320594.0
2018-04-24 12:20:00,50.25,50.3,50.23,50.29,254836.0,41.3509,41.392,41.3344,41.3838,254836.0
2018-04-24 12:30:00,50.28,50.33,50.26,50.27,316121.0,41.3756,41.4167,41.3591,41.3673,316121.0
2018-04-24 12:40:00,50.26,50.3,50.24,50.3,241591.0,41.3591,41.392,41.3426,41.392,241591.0
2018-04-24 12:50:00,50.3,50.3,50.11,50.11,316594.0,41.392,41.392,41.2357,41.2357,316594.0
2018-04-24 13:00:00,50.1,50.15,50.1,50.1,468694.0,41.2274,41.2686,41.2274,41.2274,468694.0
2018-04-24 13:10:00,50.1,50.14,50.06,50.09,332441.0,41.2274,41.2603,41.1945,41.2192,332441.0
2018-04-24 13:20:00,50.09,50.11,50.05,50.09,238566.0,41.2192,41.2357,41.1863,41.2192,238566.0
2018-04-24 13:30:00,50.09,50.1,50.05,50.07,260851.0,41.2192,41.2274,41.1863,41.2027,260851.0
2018-04-24 13:40:00,50.06,50.08,49.99,50.03,278218.0,41.1945,41.211,41.1369,41.1698,278218.0
2018-04-24 13:50:00,50.03,50.04,49.95,49.99,538635.0,41.1698,41.1781,41.104,41.1369,538635.0
2018-04-24 14:00:00,49.99,50.0,49.92,49.97,581470.0,41.1369,41.1451,41.0793,41.1205,581470.0
2018-04-24 14:10:00,49.97,50.01,49.95,49.95,257658.0,41.1205,41.1534,41.104,41.104,257658.0
2018-04-24 14:20:00,49.96,49.97,49.89,49.89,484092.0,41.1122,41.1205,41.0546,41.0546,484092.0
2018-04-24 14:30:00,49.89,49.9,49.76,49.77,477940.0,41.0546,41.0629,40.9476,40.9559,477940.0
2018-04-24 14:40:00,49.77,49.9,49.76,49.87,573291.0,40.9559,41.0629,40.9476,41.0382,573291.0
2018-04-24 14:50:00,49.87,49.99,49.84,49.95,707026.0,41.0382,41.1369,41.0135,41.104,707026.0
2018-04-24 15:00:00,49.96,50.13,49.96,50.1,493058.0,41.1122,41.2521,41.1122,41.2274,493058.0
2018-04-24 15:10:00,50.11,50.15,50.04,50.04,438014.0,41.2357,41.2686,41.1781,41.1781,438014.0
2018-04-24 15:20:00,50.03,50.12,50.01,50.02,319493.0,41.1698,41.2439,41.1534,41.1616,319493.0
2018-04-24 15:30:00,50.02,50.03,49.91,49.94,432152.0,41.1616,41.1698,41.0711,41.0958,432152.0
2018-04-24 15:40:00,49.94,50.11,49.87,50.07,726007.0,41.0958,41.2357,41.0382,41.2027,726007.0
2018-04-24 15:50:00,50.07,50.15,50.07,50.13,1253561.0,41.2027,41.2686,41.2027,41.2521,1253561.0
2018-04-25 09:30:00,50.09,50.12,49.89,49.97,421219.0,41.2192,41.2439,41.0546,41.1205,421219.0
2018-04-25 09:40:00,49.96,50.08,49.92,50.03,801908.0,41.1122,41.211,41.0793,41.1698,801908.0
2018-04-25 09:50:00,50.04,50.17,50.01,50.15,643460.0,41.1781,41.285,41.1534,41.2686,643460.0
2018-04-25 10:00:00,50.15,50.36,50.13,50.35,1682279.0,41.2686,41.4414,41.2521,41.4332,1682279.0
2018-04-25 10:10:00,50.34,50.41,50.27,50.29,1000789.0,41.4249,41.4825,41.3673,41.3838,1000789.0
2018-04-25 10:20:00,50.28,50.34,50.23,50.24,626407.0,41.3756,41.4249,41.3344,41.3426,626407.0
2018-04-25 10:30:00,50.23,50.3,50.19,50.19,487543.0,41.3344,41.392,41.3015,41.3015,487543.0
2018-04-25 10:40:00,50.19,50.23,50.12,50.12,299808.0,41.3015,41.3344,41.2439,41.2439,299808.0
2018-04-25 10:50:00,50.13,50.16,50.08,50.13,457487.0,41.2521,41.2768,41.211,41.2521,457487.0
2018-04-25 11:00:00,50.13,50.13,50.07,50.12,306731.0,41.2521,41.2521,41.2027,41.2439,306731.0
2018-04-25 11:10:00,50.12,50.17,50.04,50.09,275759.0,41.2439,41.285,41.1781,41.2192,275759.0
2018-04-25 11:20:00,50.09,50.13,50.08,50.11,297938.0,41.2192,41.2521,41.211,41.2357,297938.0
2018-04-25 11:30:00,50.11,50.13,50.05,50.08,183866.0,41.2357,41.2521,41.1863,41.211,183866.0
2018-04-25 11:40:00,50.07,50.16,50.07,50.12,435781.0,41.2027,41.2768,41.2027,41.2439,435781.0
2018-04-25 11:50:00,50.12,50.14,50.05,50.06,383123.0,41.2439,41.2603,41.1863,41.1945,383123.0
2018-04-25 12:00:00,50.05,50.11,50.04,50.09,274918.0,41.1863,41.2357,41.1781,41.2192,274918.0
2018-04-25 12:10:00,50.09,50.13,50.06,50.12,285518.0,41.2192,41.2521,41.1945,41.2439,285518.0
2018-04-25 12:20:00,50.13,50.17,50.09,50.14,350438.0,41.2521,41.285,41.2192,41.2603,350438.0
2018-04-25 12:30:00,50.14,50.2,50.13,50.16,298683.0,41.2603,41.3097,41.2521,41.2768,298683.0
2018-04-25 12:40:00,50.16,50.17,50.11,50.11,274256.0,41.2768,41.285,41.2357,41.2357,274256.0
2018-04-25 12:50:00,50.12,50.14,50.08,50.1,241956.0,41.2439,41.2603,41.211,41.2274,241956.0
2018-04-25 13:00:00,50.09,50.14,50.09,50.09,369034.0,41.2192,41.2603,41.2192,41.2192,369034.0
2018-04-25 13:10:00,50.09,50.12,50.06,50.09,342298.0,41.2192,41.2439,41.1945,41.2192,342298.0
2018-04-25 13:20:00,50.08,50.14,50.07,50.13,317304.0,41.211,41.2603,41.2027,41.2521,317304.0
2018-04-25 13:30:00,50.12,50.18,50.12,50.15,278815.0,41.2439,41.2933,41.2439,41.2686,278815.0
2018-04-25 13:40:00,50.15,50.15,50.06,50.09,381675.0,41.2686,41.2686,41.1945,41.2192,381675.0
2018-04-25 13:50:00,50.09,50.14,50.08,50.13,331763.0,41.2192,41.2603,41.211,41.2521,331763.0
2018-04-25 14:00:00,50.13,50.16,50.09,50.12,264618.0,41.2521,41.2768,41.2192,41.2439,264618.0
2018-04-25 14:10:00,50.11,50.15,50.09,50.13,210601.0,41.2357,41.2686,41.2192,41.2521,210601.0
2018-04-25 14:20:00,50.13,50.16,50.09,50.11,212058.0,41.2521,41.2768,41.2192,41.2357,212058.0
2018-04-25 14:30:00,50.11,50.18,50.09,50.16,558029.0,41.2357,41.2933,41.2192,41.2768,558029.0
2018-04-25 14:40:00,50.16,50.22,50.15,50.18,494794.0,41.2768,41.3262,41.2686,41.2933,494794.0
2018-04-25 14:50:00,50.18,50.25,50.16,50.24,334254.0,41.2933,41.3509,41.2768,41.3426,334254.0
2018-04-25 15:00:00,50.23,50.26,50.21,50.23,343914.0,41.3344,41.3591,41.318,41.3344,343914.0
2018-04-25 15:10:00,50.24,50.29,50.24,50.26,327032.0,41.3426,41.3838,41.3426,41.3591,327032.0
2018-04-25 15:20:00,50.26,50.28,50.22,50.23,674051.0,41.3591,41.3756,41.3262,41.3344,674051.0
2018-04-25 15:30:00,50.23,50.26,50.18,50.19,598450.0,41.3344,41.3591,41.2933,41.3015,598450.0
2018-04-25 15:40:00,50.19,50.21,50.1,50.13,756281.0,41.3015,41.318,41.2274,41.2521,756281.0
2018-04-25 15:50:00,50.14,50.21,50.1,50.2,1639247.0,41.2603,41.318,41.2274,41.3097,1639247.0
2018-04-26 09:30:00,50.31,50.4,50.18,50.28,551175.0,41.4002,41.4743,41.2933,41.3756,551175.0
2018-04-26 09:40:00,50.29,50.36,50.2,50.21,734889.0,41.3838,41.4414,41.3097,41.318,734889.0
2018-04-26 09:50:00,50.21,50.3,50.19,50.25,552134.0,41.318,41.392,41.3015,41.3509,552134.0
2018-04-26 10:00:00,50.24,50.26,50.14,50.18,323230.0,41.3426,41.3591,41.2603,41.2933,323230.0
2018-04-26 10:10:00,50.18,50.34,50.17,50.33,486245.0,41.2933,41.4249,41.285,41.4167,486245.0
2018-04-26 10:20:00,50.32,50.42,50.32,50.41,280026.0,41.4085,41.4908,41.4085,41.4825,280026.0
2018-04-26 10:30:00,50.41,50.44,50.36,50.44,180265.0,41.4825,41.5072,41.4414,41.5072,180265.0
2018-04-26 10:40:00,50.44,50.52,50.4,50.41,410579.0,41.5072,41.5731,41.4743,41.4825,410579.0
2018-04-26 10:50:00,50.41,50.55,50.39,50.55,352577.0,41.4825,41.5977,41.4661,41.5977,352577.0
2018-04-26 11:00:00,50.54,50.6,50.5,50.51,367131.0,41.5895,41.6389,41.5566,41.5648,367131.0
2018-04-26 11:10:00,50.52,50.52,50.41,50.42,209965.0,41.5731,41.5731,41.4825,41.4908,209965.0
2018-04-26 11:20:00,50.42,50.43,50.35,50.37,170573.0,41.4908,41.499,41.4332,41.4496,170573.0
2018-04-26 11:30:00,50.36,50.36,50.25,50.33,160147.0,41.4414,41.4414,41.3509,41.4167,160147.0
2018-04-26 11:40:00,50.33,50.41,50.33,50.39,189362.0,41.4167,41.4825,41.4167,41.4661,189362.0
2018-04-26 11:50:00,50.4,50.48,50.4,50.48,106467.0,41.4743,41.5401,41.4743,41.5401,106467.0
2018-04-26 12:00:00,50.47,50.52,50.47,50.5,132064.0,41.5319,41.5731,41.5319,41.5566,132064.0
2018-04-26 12:10:00,50.5,50.52,50.46,50.48,285948.0,41.5566,41.5731,41.5237,41.5401,285948.0
2018-04-26 12:20:00,50.48,50.5,50.46,50.47,99096.0,41.5401,41.5566,41.5237,41.5319,99096.0
2018-04-26 12:30:00,50.46,50.47,50.39,50.45,104323.0,41.5237,41.5319,41.4661,41.5154,104323.0
2018-04-26 12:40:00,50.44,50.46,50.39,50.43,125536.0,41.5072,41.5237,41.4661,41.499,125536.0
2018-04-26 12:50:00,50.44,50.47,50.42,50.45,115078.0,41.5072,41.5319,41.4908,41.5154,115078.0
2018-04-26 13:00:00,50.46,50.52,50.45,50.5,110178.0,41.5237,41.5731,41.5154,41.5566,110178.0
2018-04-26 13:10:00,50.5,50.59,50.49,50.54,249245.0,41.5566,41.6307,41.5484,41.5895,249245.0
2018-04-26 13:20:00,50.55,50.56,50.52,50.56,236847.0,41.5977,41.606,41.5731,41.606,236847.0
2018-04-26 13:30:00,50.56,50.56,50.48,50.51,175143.0,41.606,41.606,41.5401,41.5648,175143.0
2018-04-26 13:40:00,50.5,50.52,50.46,50.48,145999.0,41.5566,41.5731,41.5237,41.5401,145999.0
2018-04-26 13:50:00,50.49,50.56,50.48,50.54,249654.0,41.5484,41.606,41.5401,41.5895,249654.0
2018-04-26 14:00:00,50.54,50.57,50.51,50.54,227339.0,41.5895,41.6142,41.5648,41.5895,227339.0
2018-04-26 14:10:00,50.54,50.57,50.52,50.56,197064.0,41.5895,41.6142,41.5731,41.606,197064.0
2018-04-26 14:20:00,50.57,50.59,50.54,50.59,124569.0,41.6142,41.6307,41.5895,41.6307,124569.0
2018-04-26 14:30:00,50.6,50.63,50.58,50.63,229273.0,41.6389,41.6636,41.6224,41.6636,229273.0
2018-04-26 14:40:00,50.63,50.7,50.63,50.67,196753.0,41.6636,41.7212,41.6636,41.6965,196753.0
2018-04-26 14:50:00,50.66,50.7,50.64,50.67,226197.0,41.6883,41.7212,41.6718,41.6965,226197.0
2018-04-26 15:00:00,50.68,50.7,50.61,50.61,155064.0,41.7047,41.7212,41.6471,41.6471,155064.0
2018-04-26 15:10:00,50.61,50.63,50.57,50.58,138136.0,41.6471,41.6636,41.6142,41.6224,138136.0
2018-04-26 15:20:00,50.58,50.58,50.52,50.53,437005.0,41.6224,41.6224,41.5731,41.5813,437005.0
2018-04-26 15:30:00,50.53,50.6,50.53,50.58,247724.0,41.5813,41.6389,41.5813,41.6224,247724.0
2018-04-26 15:40:00,50.58,50.62,50.54,50.56,306637.0,41.6224,41.6553,41.5895,41.606,306637.0
2018-04-26 15:50:00,50.55,50.55,50.49,50.51,1005801.0,41.5977,41.5977,41.5484,41.5648,1005801.0
2018-04-27 09:30:00,50.39,50.49,50.34,50.48,515954.0,41.4661,41.5484,41.4249,41.5401,515954.0
2018-04-27 09:40:00,50.48,50.61,50.48,50.51,748453.0,41.5401,41.6471,41.5401,41.5648,748453.0
2018-04-27 09:50:00,50.52,50.64,50.51,50.6,436886.0,41.5731,41.6718,41.5648,41.6389,436886.0
2018-04-27 10:00:00,50.6,50.72,50.58,50.71,467081.0,41.6389,41.7376,41.6224,41.7294,467081.0
2018-04-27 10:10:00,50.71,50.79,50.69,50.72,563360.0,41.7294,41.7952,41.7129,41.7376,563360.0
2018-04-27 10:20:00,50.73,50.79,50.71,50.78,338540.0,41.7459,41.7952,41.7294,41.787,338540.0
2018-04-27 10:30:00,50.78,50.8,50.74,50.8,393484.0,41.787,41.8035,41.7541,41.8035,393484.0
2018-04-27 10:40:00,50.8,50.86,50.79,50.8,257878.0,41.8035,41.8528,41.7952,41.8035,257878.0
2018-04-27 10:50:00,50.8,50.89,50.79,50.88,267645.0,41.8035,41.8775,41.7952,41.8693,267645.0
2018-04-27 11:00:00,50.89,50.92,50.86,50.9,387199.0,41.8775,41.9022,41.8528,41.8858,387199.0
2018-04-27 11:10:00,50.9,50.9,50.83,50.83,210904.0,41.8858,41.8858,41.8282,41.8282,210904.0
2018-04-27 11:20:00,50.82,50.85,50.78,50.84,139329.0,41.8199,41.8446,41.787,41.8364,139329.0
2018-04-27 11:30:00,50.83,50.85,50.79,50.83,126903.0,41.8282,41.8446,41.7952,41.8282,126903.0
2018-04-27 11:40:00,50.82,50.85,50.8,50.84,137494.0,41.8199,41.8446,41.8035,41.8364,137494.0
2018-04-27 11:50:00,50.84,50.85,50.75,50.76,120263.0,41.8364,41.8446,41.7623,41.7705,120263.0
2018-04-27 12:00:00,50.76,50.8,50.75,50.75,123613.0,41.7705,41.8035,41.7623,41.7623,123613.0
2018-04-27 12:10:00,50.76,50.79,50.75,50.78,63074.0,41.7705,41.7952,41.7623,41.787,63074.0
2018-04-27 12:20:00,50.78,50.79,50.75,50.79,71701.0,41.787,41.7952,41.7623,41.7952,71701.0
2018-04-27 12:30:00,50.79,50.81,50.74,50.8,256750.0,41.7952,41.8117,41.7541,41.8035,256750.0
2018-04-27 12:40:00,50.8,50.86,50.79,50.84,99976.0,41.8035,41.8528,41.7952,41.8364,99976.0
2018-04-27 12:50:00,50.85,50.94,50.84,50.92,148154.0,41.8446,41.9187,41.8364,41.9022,148154.0
2018-04-27 13:00:00,50.92,50.94,50.89,50.91,87675.0,41.9022,41.9187,41.8775,41.894,87675.0
2018-04-27 13:10:00,50.91,50.91,50.89,50.9,79817.0,41.894,41.894,41.8775,41.8858,79817.0
2018-04-27 13:20:00,50.9,50.9,50.85,50.86,387547.0,41.8858,41.8858,41.8446,41.8528,387547.0
2018-04-27 13:30:00,50.85,50.87,50.84,50.85,111338.0,41.8446,41.8611,41.8364,41.8446,111338.0
2018-04-27 13:40:00,50.84,50.85,50.82,50.82,110989.0,41.8364,41.8446,41.8199,41.8199,110989.0
2018-04-27 13:50:00,50.82,50.85,50.82,50.84,125021.0,41.8199,41.8446,41.8199,41.8364,125021.0
2018-04-27 14:00:00,50.84,50.84,50.78,50.82,88261.0,41.8364,41.8364,41.787,41.8199,88261.0
2018-04-27 14:10:00,50.82,50.84,50.8,50.84,138116.0,41.8199,41.8364,41.8035,41.8364,138116.0
2018-04-27 14:20:00,50.83,50.85,50.82,50.84,77335.0,41.8282,41.8446,41.8199,41.8364,77335.0
2018-04-27 14:30:00,50.84,50.86,50.83,50.85,88485.0,41.8364,41.8528,41.8282,41.8446,88485.0
2018-04-27 14:40:00,50.85,50.85,50.81,50.83,107935.0,41.8446,41.8446,41.8117,41.8282,107935.0
2018-04-27 14:50:00,50.83,50.88,50.81,50.88,311398.0,41.8282,41.8693,41.8117,41.8693,311398.0
2018-04-27 15:00:00,50.87,50.89,50.84,50.87,429114.0,41.8611,41.8775,41.8364,41.8611,429114.0
2018-04-27 15:10:00,50.87,50.88,50.81,50.82,190580.0,41.8611,41.8693,41.8117,41.8199,190580.0
2018-04-27 15:20:00,50.82,50.84,50.8,50.83,202694.0,41.8199,41.8364,41.8035,41.8282,202694.0
2018-04-27 15:30:00,50.82,50.83,50.77,50.8,243253.0,41.8199,41.8282,41.7788,41.8035,243253.0
2018-04-27 15:40:00,50.79,50.81,50.75,50.76,392146.0,41.7952,41.8117,41.7623,41.7705,392146.0
2018-04-27 15:50:00,50.77,50.83,50.75,50.78,802778.0,41.7788,41.8282,41.7623,41.787,802778.0
2018-04-30 09:30:00,50.86,51.03,50.86,50.91,550533.0,41.8528,41.9927,41.8528,41.894,550533.0
2018-04-30 09:40:00,50.92,51.09,50.92,51.0,950675.0,41.9022,42.0421,41.9022,41.968,950675.0
2018-04-30 09:50:00,50.98,50.99,50.88,50.98,716049.0,41.9516,41.9598,41.8693,41.9516,716049.0
2018-04-30 10:00:00,50.97,50.97,50.88,50.93,711918.0,41.9434,41.9434,41.8693,41.9104,711918.0
2018-04-30 10:10:00,50.93,50.95,50.91,50.92,564474.0,41.9104,41.9269,41.894,41.9022,564474.0
2018-04-30 10:20:00,50.92,50.93,50.8,50.85,379278.0,41.9022,41.9104,41.8035,41.8446,379278.0
2018-04-30 10:30:00,50.85,50.87,50.8,50.83,759244.0,41.8446,41.8611,41.8035,41.8282,759244.0
2018-04-30 10:40:00,50.83,50.89,50.75,50.77,275210.0,41.8282,41.8775,41.7623,41.7788,275210.0
2018-04-30 10:50:00,50.77,50.8,50.72,50.73,179550.0,41.7788,41.8035,41.7376,41.7459,179550.0
2018-04-30 11:00:00,50.73,50.79,50.73,50.77,149110.0,41.7459,41.7952,41.7459,41.7788,149110.0
2018-04-30 11:10:00,50.77,50.81,50.75,50.8,288148.0,41.7788,41.8117,41.7623,41.8035,288148.0
2018-04-30 11:20:00,50.79,50.81,50.76,50.78,149726.0,41.7952,41.8117,41.7705,41.787,149726.0
2018-04-30 11:30:00,50.78,50.82,50.76,50.76,168568.0,41.787,41.8199,41.7705,41.7705,168568.0
2018-04-30 11:40:00,50.76,50.76,50.69,50.71,253249.0,41.7705,41.7705,41.7129,41.7294,253249.0
2018-04-30 11:50:00,50.71,50.73,50.67,50.71,288641.0,41.7294,41.7459,41.6965,41.7294,288641.0
2018-04-30 12:00:00,50.71,50.72,50.66,50.68,178940.0,41.7294,41.7376,41.6883,41.7047,178940.0
2018-04-30 12:10:00,50.68,50.69,50.62,50.63,166605.0,41.7047,41.7129,41.6553,41.6636,166605.0
2018-04-30 12:20:00,50.63,50.67,50.61,50.62,237372.0,41.6636,41.6965,41.6471,41.6553,237372.0
2018-04-30 12:30:00,50.62,50.63,50.58,50.59,132201.0,41.6553,41.6636,41.6224,41.6307,132201.0
2018-04-30 12:40:00,50.59,50.6,50.52,50.52,109155.0,41.6307,41.6389,41.5731,41.5731,109155.0
2018-04-30 12:50:00,50.52,50.52,50.44,50.51,204470.0,41.5731,41.5731,41.5072,41.5648,204470.0
2018-04-30 13:00:00,50.52,50.53,50.48,50.49,147522.0,41.5731,41.5813,41.5401,41.5484,147522.0
2018-04-30 13:10:00,50.5,50.52,50.44,50.49,159351.0,41.5566,41.5731,41.5072,41.5484,159351.0
2018-04-30 13:20:00,50.48,50.53,50.46,50.52,133338.0,41.5401,41.5813,41.5237,41.5731,133338.0
2018-04-30 13:30:00,50.52,50.53,50.49,50.52,88545.0,41.5731,41.5813,41.5484,41.5731,88545.0
2018-04-30 13:40:00,50.52,50.55,50.49,50.51,104416.0,41.5731,41.5977,41.5484,41.5648,104416.0
2018-04-30 13:50:00,50.51,50.52,50.47,50.5,121889.0,41.5648,41.5731,41.5319,41.5566,121889.0
2018-04-30 14:00:00,50.5,50.5,50.36,50.37,235315.0,41.5566,41.5566,41.4414,41.4496,235315.0
2018-04-30 14:10:00,50.37,50.44,50.36,50.38,141948.0,41.4496,41.5072,41.4414,41.4578,141948.0
2018-04-30 14:20:00,50.38,50.45,50.38,50.42,167359.0,41.4578,41.5154,41.4578,41.4908,167359.0
2018-04-30 14:30:00,50.42,50.46,50.4,50.41,222476.0,41.4908,41.5237,41.4743,41.4825,222476.0
2018-04-30 14:40:00,50.41,50.45,50.39,50.44,121160.0,41.4825,41.5154,41.4661,41.5072,121160.0
2018-04-30 14:50:00,50.44,50.48,50.43,50.45,274923.0,41.5072,41.5401,41.499,41.5154,274923.0
2018-04-30 15:00:00,50.45,50.46,50.4,50.45,138832.0,41.5154,41.5237,41.4743,41.5154,138832.0
2018-04-30 15:10:00,50.44,50.5,50.43,50.46,315727.0,41.5072,41.5566,41.499,41.5237,315727.0
2018-04-30 15:20:00,50.46,50.46,50.39,50.42,426763.0,41.5237,41.5237,41.4661,41.4908,426763.0
2018-04-30 15:30:00,50.42,50.54,50.4,50.52,386607.0,41.4908,41.5895,41.4743,41.5731,386607.0
2018-04-30 15:40:00,50.52,50.54,50.47,50.51,466014.0,41.5731,41.5895,41.5319,41.5648,466014.0
2018-04-30 15:50:00,50.5,50.51,50.45,50.45,1409569.0,41.5566,41.5648,41.5154,41.5154,1409569.0
2018-05-01 09:30:00,50.26,50.29,50.15,50.19,470362.0,41.3591,41.3838,41.2686,41.3015,470362.0
2018-05-01 09:40:00,50.21,50.25,50.05,50.11,244672.0,41.318,41.3509,41.1863,41.2357,244672.0
2018-05-01 09:50:00,50.11,50.18,50.07,50.14,194508.0,41.2357,41.2933,41.2027,41.2603,194508.0
2018-05-01 10:00:00,50.14,50.19,50.1,50.12,467610.0,41.2603,41.3015,41.2274,41.2439,467610.0
2018-05-01 10:10:00,50.11,50.14,50.08,50.11,251032.0,41.2357,41.2603,41.211,41.2357,251032.0
2018-05-01 10:20:00,50.11,50.12,50.0,50.03,504843.0,41.2357,41.2439,41.1451,41.1698,504843.0
2018-05-01 10:30:00,50.02,50.05,49.93,49.94,295482.0,41.1616,41.1863,41.0875,41.0958,295482.0
2018-05-01 10:40:00,49.93,49.97,49.9,49.93,206887.0,41.0875,41.1205,41.0629,41.0875,206887.0
2018-05-01 10:50:00,49.93,49.93,49.85,49.88,322953.0,41.0875,41.0875,41.0217,41.0464,322953.0
2018-05-01 11:00:00,49.88,49.88,49.76,49.8,253773.0,41.0464,41.0464,40.9476,40.9806,253773.0
2018-05-01 11:10:00,49.81,49.88,49.8,49.88,209554.0,40.9888,41.0464,40.9806,41.0464,209554.0
2018-05-01 11:20:00,49.88,49.92,49.87,49.87,135177.0,41.0464,41.0793,41.0382,41.0382,135177.0
2018-05-01 11:30:00,49.87,49.94,49.86,49.93,193138.0,41.0382,41.0958,41.0299,41.0875,193138.0
2018-05-01 11:40:00,49.93,49.96,49.9,49.9,74385.0,41.0875,41.1122,41.0629,41.0629,74385.0
2018-05-01 11:50:00,49.9,49.92,49.83,49.83,113419.0,41.0629,41.0793,41.0052,41.0052,113419.0
2018-05-01 12:00:00,49.83,49.89,49.82,49.88,116551.0,41.0052,41.0546,40.997,41.0464,116551.0
2018-05-01 12:10:00,49.87,49.9,49.85,49.86,69327.0,41.0382,41.0629,41.0217,41.0299,69327.0
2018-05-01 12:20:00,49.86,49.89,49.83,49.87,156858.0,41.0299,41.0546,41.0052,41.0382,156858.0
2018-05-01 12:30:00,49.87,49.9,49.85,49.86,131908.0,41.0382,41.0629,41.0217,41.0299,131908.0
2018-05-01 12:40:00,49.86,49.87,49.8,49.82,220185.0,41.0299,41.0382,40.9806,40.997,220185.0
2018-05-01 12:50:00,49.81,49.83,49.79,49.79,188435.0,40.9888,41.0052,40.9723,40.9723,188435.0
2018-05-01 13:00:00,49.8,49.8,49.68,49.69,257803.0,40.9806,40.9806,40.8818,40.89,257803.0
2018-05-01 13:10:00,49.7,49.71,49.66,49.69,243035.0,40.8983,40.9065,40.8654,40.89,243035.0
2018-05-01 13:20:00,49.69,49.71,49.67,49.71,180016.0,40.89,40.9065,40.8736,40.9065,180016.0
2018-05-01 13:30:00,49.71,49.77,49.7,49.75,142702.0,40.9065,40.9559,40.8983,40.9394,142702.0
2018-05-01 13:40:00,49.76,49.87,49.74,49.87,263349.0,40.9476,41.0382,40.9312,41.0382,263349.0
2018-05-01 13:50:00,49.87,49.89,49.85,49.89,155938.0,41.0382,41.0546,41.0217,41.0546,155938.0
2018-05-01 14:00:00,49.88,49.91,49.84,49.85,168222.0,41.0464,41.0711,41.0135,41.0217,168222.0
2018-05-01 14:10:00,49.86,49.88,49.82,49.84,261990.0,41.0299,41.0464,40.997,41.0135,261990.0
2018-05-01 14:20:00,49.85,49.9,49.84,49.86,239575.0,41.0217,41.0629,41.0135,41.0299,239575.0
2018-05-01 14:30:00,49.85,49.89,49.85,49.88,157824.0,41.0217,41.0546,41.0217,41.0464,157824.0
2018-05-01 14:40:00,49.88,50.0,49.88,49.96,196488.0,41.0464,41.1451,41.0464,41.1122,196488.0
2018-05-01 14:50:00,49.97,49.98,49.92,49.97,255031.0,41.1205,41.1287,41.0793,41.1205,255031.0
2018-05-01 15:00:00,49.97,50.03,49.95,50.01,231242.0,41.1205,41.1698,41.104,41.1534,231242.0
2018-05-01 15:10:00,50.01,50.01,49.91,49.91,253673.0,41.1534,41.1534,41.0711,41.0711,253673.0
2018-05-01 15:20:00,49.91,49.93,49.85,49.88,267545.0,41.0711,41.0875,41.0217,41.0464,267545.0
2018-05-01 15:30:00,49.88,49.92,49.86,49.87,425368.0,41.0464,41.0793,41.0299,41.0382,425368.0
2018-05-01 15:40:00,49.88,49.98,49.87,49.97,381472.0,41.0464,41.1287,41.0382,41.1205,381472.0
2018-05-01 15:50:00,49.97,50.03,49.96,50.01,1265974.0,41.1205,41.1698,41.1122,41.1534,1265974.0
2018-05-02 09:30:00,49.87,49.92,49.61,49.67,471814.0,41.0382,41.0793,40.8242,40.8736,471814.0
2018-05-02 09:40:00,49.68,49.68,49.54,49.57,309668.0,40.8818,40.8818,40.7666,40.7913,309668.0
2018-05-02 09:50:00,49.56,49.57,49.39,49.4,422200.0,40.7831,40.7913,40.6432,40.6514,422200.0
2018-05-02 10:00:00,49.4,49.48,49.37,49.44,758405.0,40.6514,40.7172,40.6267,40.6843,758405.0
2018-05-02 10:10:00,49.45,49.55,49.4,49.5,397944.0,40.6925,40.7748,40.6514,40.7337,397944.0
2018-05-02 10:20:00,49.5,49.53,49.45,49.51,494608.0,40.7337,40.7584,40.6925,40.7419,494608.0
2018-05-02 10:30:00,49.51,49.54,49.47,49.52,936614.0,40.7419,40.7666,40.709,40.7501,936614.0
2018-05-02 10:40:00,49.52,49.52,49.4,49.44,210332.0,40.7501,40.7501,40.6514,40.6843,210332.0
2018-05-02 10:50:00,49.44,49.51,49.44,49.45,179729.0,40.6843,40.7419,40.6843,40.6925,179729.0
2018-05-02 11:00:00,49.45,49.45,49.34,49.39,144675.0,40.6925,40.6925,40.602,40.6432,144675.0
2018-05-02 11:10:00,49.39,49.42,49.36,49.38,429867.0,40.6432,40.6679,40.6185,40.6349,429867.0
2018-05-02 11:20:00,49.38,49.43,49.35,49.39,389050.0,40.6349,40.6761,40.6103,40.6432,389050.0
2018-05-02 11:30:00,49.39,49.4,49.35,49.39,208225.0,40.6432,40.6514,40.6103,40.6432,208225.0
2018-05-02 11:40:00,49.38,49.41,49.29,49.3,336738.0,40.6349,40.6596,40.5609,40.5691,336738.0
2018-05-02 11:50:00,49.3,49.34,49.26,49.33,191950.0,40.5691,40.602,40.5362,40.5938,191950.0
2018-05-02 12:00:00,49.33,49.41,49.3,49.37,911230.0,40.5938,40.6596,40.5691,40.6267,911230.0
2018-05-02 12:10:00,49.37,49.39,49.31,49.34,419713.0,40.6267,40.6432,40.5773,40.602,419713.0
2018-05-02 12:20:00,49.34,49.41,49.33,49.38,155366.0,40.602,40.6596,40.5938,40.6349,155366.0
2018-05-02 12:30:00,49.38,49.39,49.33,49.36,150286.0,40.6349,40.6432,40.5938,40.6185,150286.0
2018-05-02 12:40:00,49.36,49.37,49.3,49.32,296635.0,40.6185,40.6267,40.5691,40.5856,296635.0
2018-05-02 12:50:00,49.32,49.33,49.28,49.3,108921.0,40.5856,40.5938,40.5527,40.5691,108921.0
2018-05-02 13:00:00,49.3,49.32,49.27,49.28,260586.0,40.5691,40.5856,40.5444,40.5527,260586.0
2018-05-02 13:10:00,49.28,49.3,49.22,49.23,193470.0,40.5527,40.5691,40.5033,40.5115,193470.0
2018-05-02 13:20:00,49.23,49.27,49.23,49.25,180349.0,40.5115,40.5444,40.5115,40.528,180349.0
2018-05-02 13:30:00,49.25,49.27,49.23,49.23,223364.0,40.528,40.5444,40.5115,40.5115,223364.0
2018-05-02 13:40:00,49.24,49.28,49.22,49.26,108891.0,40.5197,40.5527,40.5033,40.5362,108891.0
2018-05-02 13:50:00,49.26,49.28,49.24,49.28,632922.0,40.5362,40.5527,40.5197,40.5527,632922.0
2018-05-02 14:00:00,49.29,49.41,49.27,49.37,333852.0,40.5609,40.6596,40.5444,40.6267,333852.0
2018-05-02 14:10:00,49.37,49.39,49.21,49.21,248501.0,40.6267,40.6432,40.495,40.495,248501.0
2018-05-02 14:20:00,49.22,49.26,49.17,49.23,388196.0,40.5033,40.5362,40.4621,40.5115,388196.0
2018-05-02 14:30:00,49.23,49.28,49.13,49.17,442196.0,40.5115,40.5527,40.4292,40.4621,442196.0
2018-05-02 14:40:00,49.16,49.18,49.12,49.16,429228.0,40.4539,40.4704,40.421,40.4539,429228.0
2018-05-02 14:50:00,49.17,49.18,49.1,49.13,817244.0,40.4621,40.4704,40.4045,40.4292,817244.0
2018-05-02 15:00:00,49.13,49.17,49.09,49.16,399329.0,40.4292,40.4621,40.3963,40.4539,399329.0
2018-05-02 15:10:00,49.17,49.17,49.11,49.12,530610.0,40.4621,40.4621,40.4128,40.421,530610.0
2018-05-02 15:20:00,49.13,49.13,49.03,49.05,665434.0,40.4292,40.4292,40.3469,40.3634,665434.0
2018-05-02 15:30:00,49.05,49.06,49.0,49.02,480412.0,40.3634,40.3716,40.3222,40.3387,480412.0
2018-05-02 15:40:00,49.02,49.05,48.92,48.94,1027765.0,40.3387,40.3634,40.2564,40.2729,1027765.0
2018-05-02 15:50:00,48.93,49.04,48.92,49.02,1670945.0,40.2646,40.3552,40.2564,40.3387,1670945.0
2018-05-03 09:30:00,49.15,49.18,48.87,49.03,1419870.0,40.4457,40.4704,40.2153,40.3469,1419870.0
2018-05-03 09:40:00,49.03,49.09,48.94,49.09,624643.0,40.3469,40.3963,40.2729,40.3963,624643.0
2018-05-03 09:50:00,49.08,49.1,49.03,49.07,379110.0,40.3881,40.4045,40.3469,40.3798,379110.0
2018-05-03 10:00:00,49.07,49.08,48.98,49.05,624193.0,40.3798,40.3881,40.3058,40.3634,624193.0
2018-05-03 10:10:00,49.05,49.06,48.98,49.02,790870.0,40.3634,40.3716,40.3058,40.3387,790870.0
2018-05-03 10:20:00,49.03,49.04,48.93,48.95,408352.0,40.3469,40.3552,40.2646,40.2811,408352.0
2018-05-03 10:30:00,48.95,48.96,48.79,48.83,522963.0,40.2811,40.2893,40.1494,40.1823,522963.0
2018-05-03 10:40:00,48.83,48.9,48.8,48.88,363687.0,40.1823,40.2399,40.1577,40.2235,363687.0
2018-05-03 10:50:00,48.88,48.9,48.76,48.82,389726.0,40.2235,40.2399,40.1247,40.1741,389726.0
2018-05-03 11:00:00,48.83,48.91,48.82,48.89,291080.0,40.1823,40.2482,40.1741,40.2317,291080.0
2018-05-03 11:10:00,48.9,48.96,48.87,48.92,294649.0,40.2399,40.2893,40.2153,40.2564,294649.0
2018-05-03 11:20:00,48.91,48.92,48.8,48.81,242436.0,40.2482,40.2564,40.1577,40.1659,242436.0
2018-05-03 11:30:00,48.8,48.9,48.75,48.85,471423.0,40.1577,40.2399,40.1165,40.1988,471423.0
2018-05-03 11:40:00,48.86,48.99,48.81,48.96,335603.0,40.207,40.314,40.1659,40.2893,335603.0
2018-05-03 11:50:00,48.97,49.02,48.94,48.97,505885.0,40.2976,40.3387,40.2729,40.2976,505885.0
2018-05-03 12:00:00,48.98,49.01,48.92,48.92,185380.0,40.3058,40.3305,40.2564,40.2564,185380.0
2018-05-03 12:10:00,48.93,48.96,48.86,48.92,116389.0,40.2646,40.2893,40.207,40.2564,116389.0
2018-05-03 12:20:00,48.92,48.93,48.82,48.83,292930.0,40.2564,40.2646,40.1741,40.1823,292930.0
2018-05-03 12:30:00,48.83,49.0,48.83,48.96,158922.0,40.1823,40.3222,40.1823,40.2893,158922.0
2018-05-03 12:40:00,48.97,49.02,48.95,49.01,213213.0,40.2976,40.3387,40.2811,40.3305,213213.0
2018-05-03 12:50:00,49.0,49.14,48.98,49.12,330422.0,40.3222,40.4374,40.3058,40.421,330422.0
2018-05-03 13:00:00,49.12,49.13,49.02,49.02,427286.0,40.421,40.4292,40.3387,40.3387,427286.0
2018-05-03 13:10:00,49.03,49.15,49.02,49.08,374547.0,40.3469,40.4457,40.3387,40.3881,374547.0
2018-05-03 13:20:00,49.08,49.09,48.98,49.03,247646.0,40.3881,40.3963,40.3058,40.3469,247646.0
2018-05-03 13:30:00,49.03,49.24,49.03,49.23,422664.0,40.3469,40.5197,40.3469,40.5115,422664.0
2018-05-03 13:40:00,49.24,49.26,49.14,49.15,391751.0,40.5197,40.5362,40.4374,40.4457,391751.0
2018-05-03 13:50:00,49.15,49.17,49.12,49.13,173498.0,40.4457,40.4621,40.421,40.4292,173498.0
2018-05-03 14:00:00,49.13,49.13,49.05,49.1,292914.0,40.4292,40.4292,40.3634,40.4045,292914.0
2018-05-03 14:10:00,49.1,49.1,49.03,49.04,232682.0,40.4045,40.4045,40.3469,40.3552,232682.0
2018-05-03 14:20:00,49.03,49.06,48.98,49.06,926656.0,40.3469,40.3716,40.3058,40.3716,926656.0
2018-05-03 14:30:00,49.07,49.13,49.05,49.07,375912.0,40.3798,40.4292,40.3634,40.3798,375912.0
2018-05-03 14:40:00,49.06,49.08,48.98,49.0,556937.0,40.3716,40.3881,40.3058,40.3222,556937.0
2018-05-03 14:50:00,48.99,49.0,48.9,48.95,237027.0,40.314,40.3222,40.2399,40.2811,237027.0
2018-05-03 15:00:00,48.95,49.01,48.94,48.94,372098.0,40.2811,40.3305,40.2729,40.2729,372098.0
2018-05-03 15:10:00,48.93,48.99,48.91,48.95,202067.0,40.2646,40.314,40.2482,40.2811,202067.0
2018-05-03 15:20:00,48.95,48.96,48.91,48.95,233532.0,40.2811,40.2893,40.2482,40.2811,233532.0
2018-05-03 15:30:00,48.95,48.99,48.89,48.91,278746.0,40.2811,40.314,40.2317,40.2482,278746.0
2018-05-03 15:40:00,48.91,48.97,48.9,48.95,386154.0,40.2482,40.2976,40.2399,40.2811,386154.0
2018-05-03 15:50:00,48.95,49.0,48.91,48.99,940531.0,40.2811,40.3222,40.2482,40.314,940531.0
2018-05-04 09:30:00,48.94,49.11,48.89,49.11,388200.0,40.2729,40.4128,40.2317,40.4128,388200.0
2018-05-04 09:40:00,49.1,49.3,49.1,49.3,731739.0,40.4045,40.5691,40.4045,40.5691,731739.0
2018-05-04 09:50:00,49.29,49.31,49.23,49.24,412695.0,40.5609,40.5773,40.5115,40.5197,412695.0
2018-05-04 10:00:00,49.25,49.34,49.22,49.31,253851.0,40.528,40.602,40.5033,40.5773,253851.0
2018-05-04 10:10:00,49.32,49.38,49.29,49.35,370901.0,40.5856,40.6349,40.5609,40.6103,370901.0
2018-05-04 10:20:00,49.37,49.48,49.35,49.46,163030.0,40.6267,40.7172,40.6103,40.7008,163030.0
2018-05-04 10:30:00,49.46,49.52,49.42,49.5,831717.0,40.7008,40.7501,40.6679,40.7337,831717.0
2018-05-04 10:40:00,49.5,49.61,49.49,49.6,460614.0,40.7337,40.8242,40.7255,40.816,460614.0
2018-05-04 10:50:00,49.6,49.62,49.54,49.55,391915.0,40.816,40.8324,40.7666,40.7748,391915.0
2018-05-04 11:00:00,49.54,49.58,49.51,49.58,269043.0,40.7666,40.7995,40.7419,40.7995,269043.0
2018-05-04 11:10:00,49.59,49.6,49.52,49.56,147114.0,40.8078,40.816,40.7501,40.7831,147114.0
2018-05-04 11:20:00,49.57,49.64,49.56,49.64,138086.0,40.7913,40.8489,40.7831,40.8489,138086.0
2018-05-04 11:30:00,49.64,49.72,49.64,49.69,202214.0,40.8489,40.9147,40.8489,40.89,202214.0
2018-05-04 11:40:00,49.7,49.73,49.67,49.68,147476.0,40.8983,40.923,40.8736,40.8818,147476.0
2018-05-04 11:50:00,49.68,49.69,49.63,49.64,306926.0,40.8818,40.89,40.8407,40.8489,306926.0
2018-05-04 12:00:00,49.64,49.67,49.61,49.65,110301.0,40.8489,40.8736,40.8242,40.8571,110301.0
2018-05-04 12:10:00,49.64,49.68,49.63,49.65,500575.0,40.8489,40.8818,40.8407,40.8571,500575.0
2018-05-04 12:20:00,49.66,49.7,49.64,49.7,91865.0,40.8654,40.8983,40.8489,40.8983,91865.0
2018-05-04 12:30:00,49.69,49.73,49.68,49.72,173540.0,40.89,40.923,40.8818,40.9147,173540.0
2018-05-04 12:40:00,49.73,49.73,49.66,49.68,277791.0,40.923,40.923,40.8654,40.8818,277791.0
2018-05-04 12:50:00,49.68,49.74,49.68,49.73,239064.0,40.8818,40.9312,40.8818,40.923,239064.0
2018-05-04 13:00:00,49.72,49.79,49.71,49.78,674389.0,40.9147,40.9723,40.9065,40.9641,674389.0
2018-05-04 13:10:00,49.77,49.8,49.77,49.8,119890.0,40.9559,40.9806,40.9559,40.9806,119890.0
2018-05-04 13:20:00,49.81,49.87,49.81,49.85,91096.0,40.9888,41.0382,40.9888,41.0217,91096.0
2018-05-04 13:30:00,49.84,49.85,49.79,49.82,123254.0,41.0135,41.0217,40.9723,40.997,123254.0
2018-05-04 13:40:00,49.82,49.83,49.76,49.79,116015.0,40.997,41.0052,40.9476,40.9723,116015.0
2018-05-04 13:50:00,49.79,49.83,49.78,49.81,97311.0,40.9723,41.0052,40.9641,40.9888,97311.0
2018-05-04 14:00:00,49.82,49.84,49.79,49.83,346004.0,40.997,41.0135,40.9723,41.0052,346004.0
2018-05-04 14:10:00,49.83,49.84,49.8,49.8,311950.0,41.0052,41.0135,40.9806,40.9806,311950.0
2018-05-04 14:20:00,49.8,49.88,49.8,49.88,195036.0,40.9806,41.0464,40.9806,41.0464,195036.0
2018-05-04 14:30:00,49.88,49.89,49.86,49.86,205396.0,41.0464,41.0546,41.0299,41.0299,205396.0
2018-05-04 14:40:00,49.86,49.94,49.86,49.93,250300.0,41.0299,41.0958,41.0299,41.0875,250300.0
2018-05-04 14:50:00,49.93,49.94,49.85,49.87,248929.0,41.0875,41.0958,41.0217,41.0382,248929.0
2018-05-04 15:00:00,49.87,49.89,49.81,49.84,377105.0,41.0382,41.0546,40.9888,41.0135,377105.0
2018-05-04 15:10:00,49.83,49.84,49.8,49.84,395285.0,41.0052,41.0135,40.9806,41.0135,395285.0
2018-05-04 15:20:00,49.84,49.86,49.82,49.85,201493.0,41.0135,41.0299,40.997,41.0217,201493.0
2018-05-04 15:30:00,49.84,49.86,49.72,49.73,624128.0,41.0135,41.0299,40.9147,40.923,624128.0
2018-05-04 15:40:00,49.72,49.74,49.67,49.68,425372.0,40.9147,40.9312,40.8736,40.8818,425372.0
2018-05-04 15:50:00,49.68,49.71,49.63,49.7,1093025.0,40.8818,40.9065,40.8407,40.8983,1093025.0
2018-05-07 09:30:00,49.8,49.89,49.64,49.77,497030.0,40.9806,41.0546,40.8489,40.9559,497030.0
2018-05-07 09:40:00,49.76,49.79,49.71,49.78,282034.0,40.9476,40.9723,40.9065,40.9641,282034.0
2018-05-07 09:50:00,49.78,49.83,49.73,49.78,296061.0,40.9641,41.0052,40.923,40.9641,296061.0
2018-05-07 10:00:00,49.78,49.78,49.66,49.67,219842.0,40.9641,40.9641,40.8654,40.8736,219842.0
2018-05-07 10:10:00,49.67,49.71,49.6,49.62,343632.0,40.8736,40.9065,40.816,40.8324,343632.0
2018-05-07 10:20:00,49.63,49.64,49.58,49.6,279816.0,40.8407,40.8489,40.7995,40.816,279816.0
2018-05-07 10:30:00,49.6,49.63,49.51,49.53,589671.0,40.816,40.8407,40.7419,40.7584,589671.0
2018-05-07 10:40:00,49.53,49.56,49.48,49.52,347811.0,40.7584,40.7831,40.7172,40.7501,347811.0
2018-05-07 10:50:00,49.52,49.52,49.43,49.48,186518.0,40.7501,40.7501,40.6761,40.7172,186518.0
2018-05-07 11:00:00,49.48,49.5,49.44,49.5,254540.0,40.7172,40.7337,40.6843,40.7337,254540.0
2018-05-07 11:10:00,49.5,49.53,49.47,49.48,196096.0,40.7337,40.7584,40.709,40.7172,196096.0
2018-05-07 11:20:00,49.48,49.51,49.46,49.51,192084.0,40.7172,40.7419,40.7008,40.7419,192084.0
2018-05-07 11:30:00,49.51,49.54,49.49,49.52,132444.0,40.7419,40.7666,40.7255,40.7501,132444.0
2018-05-07 11:40:00,49.52,49.52,49.44,49.45,163389.0,40.7501,40.7501,40.6843,40.6925,163389.0
2018-05-07 11:50:00,49.45,49.46,49.42,49.44,104776.0,40.6925,40.7008,40.6679,40.6843,104776.0
2018-05-07 12:00:00,49.43,49.45,49.4,49.41,132045.0,40.6761,40.6925,40.6514,40.6596,132045.0
2018-05-07 12:10:00,49.41,49.47,49.4,49.46,187950.0,40.6596,40.709,40.6514,40.7008,187950.0
2018-05-07 12:20:00,49.46,49.47,49.42,49.46,114042.0,40.7008,40.709,40.6679,40.7008,114042.0
2018-05-07 12:30:00,49.45,49.48,49.43,49.47,61972.0,40.6925,40.7172,40.6761,40.709,61972.0
2018-05-07 12:40:00,49.47,49.48,49.42,49.44,75274.0,40.709,40.7172,40.6679,40.6843,75274.0
2018-05-07 12:50:00,49.45,49.45,49.41,49.43,120084.0,40.6925,40.6925,40.6596,40.6761,120084.0
2018-05-07 13:00:00,49.43,49.45,49.39,49.43,130318.0,40.6761,40.6925,40.6432,40.6761,130318.0
2018-05-07 13:10:00,49.43,49.44,49.4,49.43,114479.0,40.6761,40.6843,40.6514,40.6761,114479.0
2018-05-07 13:20:00,49.43,49.46,49.42,49.45,169466.0,40.6761,40.7008,40.6679,40.6925,169466.0
2018-05-07 13:30:00,49.45,49.48,49.44,49.45,80264.0,40.6925,40.7172,40.6843,40.6925,80264.0
2018-05-07 13:40:00,49.45,49.47,49.43,49.44,93485.0,40.6925,40.709,40.6761,40.6843,93485.0
2018-05-07 13:50:00,49.44,49.46,49.43,49.43,151095.0,40.6843,40.7008,40.6761,40.6761,151095.0
2018-05-07 14:00:00,49.43,49.47,49.42,49.45,103089.0,40.6761,40.709,40.6679,40.6925,103089.0
2018-05-07 14:10:00,49.45,49.48,49.44,49.47,86045.0,40.6925,40.7172,40.6843,40.709,86045.0
2018-05-07 14:20:00,49.47,49.5,49.46,49.48,117375.0,40.709,40.7337,40.7008,40.7172,117375.0
2018-05-07 14:30:00,49.47,49.54,49.47,49.5,143382.0,40.709,40.7666,40.709,40.7337,143382.0
2018-05-07 14:40:00,49.5,49.52,49.44,49.45,155345.0,40.7337,40.7501,40.6843,40.6925,155345.0
2018-05-07 14:50:00,49.44,49.46,49.41,49.43,151876.0,40.6843,40.7008,40.6596,40.6761,151876.0
2018-05-07 15:00:00,49.43,49.43,49.37,49.38,157236.0,40.6761,40.6761,40.6267,40.6349,157236.0
2018-05-07 15:10:00,49.38,49.4,49.28,49.3,552342.0,40.6349,40.6514,40.5527,40.5691,552342.0
2018-05-07 15:20:00,49.31,49.33,49.26,49.3,301661.0,40.5773,40.5938,40.5362,40.5691,301661.0
2018-05-07 15:30:00,49.3,49.37,49.3,49.35,357547.0,40.5691,40.6267,40.5691,40.6103,357547.0
2018-05-07 15:40:00,49.34,49.38,49.31,49.37,447775.0,40.602,40.6349,40.5773,40.6267,447775.0
2018-05-07 15:50:00,49.37,49.4,49.33,49.39,951755.0,40.6267,40.6514,40.5938,40.6432,951755.0
2018-05-08 09:30:00,49.27,49.32,49.18,49.2,382546.0,40.5444,40.5856,40.4704,40.4868,382546.0
2018-05-08 09:40:00,49.21,49.24,49.09,49.1,376455.0,40.495,40.5197,40.3963,40.4045,376455.0
2018-05-08 09:50:00,49.1,49.1,49.0,49.05,196203.0,40.4045,40.4045,40.3222,40.3634,196203.0
2018-05-08 10:00:00,49.05,49.09,49.03,49.05,236085.0,40.3634,40.3963,40.3469,40.3634,236085.0
2018-05-08 10:10:00,49.05,49.12,49.01,49.11,245203.0,40.3634,40.421,40.3305,40.4128,245203.0
2018-05-08 10:20:00,49.11,49.15,49.08,49.12,252080.0,40.4128,40.4457,40.3881,40.421,252080.0
2018-05-08 10:30:00,49.12,49.22,49.11,49.18,146053.0,40.421,40.5033,40.4128,40.4704,146053.0
2018-05-08 10:40:00,49.18,49.2,49.15,49.16,122807.0,40.4704,40.4868,40.4457,40.4539,122807.0
2018-05-08 10:50:00,49.16,49.21,49.14,49.14,162523.0,40.4539,40.495,40.4374,40.4374,162523.0
2018-05-08 11:00:00,49.13,49.17,49.12,49.14,161311.0,40.4292,40.4621,40.421,40.4374,161311.0
2018-05-08 11:10:00,49.14,49.25,49.14,49.25,239304.0,40.4374,40.528,40.4374,40.528,239304.0
2018-05-08 11:20:00,49.24,49.3,49.23,49.29,214581.0,40.5197,40.5691,40.5115,40.5609,214581.0
2018-05-08 11:30:00,49.29,49.29,49.18,49.2,237583.0,40.5609,40.5609,40.4704,40.4868,237583.0
2018-05-08 11:40:00,49.19,49.24,49.18,49.21,127399.0,40.4786,40.5197,40.4704,40.495,127399.0
2018-05-08 11:50:00,49.2,49.21,49.13,49.15,149546.0,40.4868,40.495,40.4292,40.4457,149546.0
2018-05-08 12:00:00,49.15,49.2,49.14,49.18,64945.0,40.4457,40.4868,40.4374,40.4704,64945.0
2018-05-08 12:10:00,49.19,49.2,49.14,49.16,156441.0,40.4786,40.4868,40.4374,40.4539,156441.0
2018-05-08 12:20:00,49.16,49.17,49.08,49.09,54935.0,40.4539,40.4621,40.3881,40.3963,54935.0
2018-05-08 12:30:00,49.09,49.14,49.09,49.13,70499.0,40.3963,40.4374,40.3963,40.4292,70499.0
2018-05-08 12:40:00,49.13,49.18,49.13,49.14,86826.0,40.4292,40.4704,40.4292,40.4374,86826.0
2018-05-08 12:50:00,49.14,49.15,49.1,49.12,118717.0,40.4374,40.4457,40.4045,40.421,118717.0
2018-05-08 13:00:00,49.12,49.15,49.1,49.12,113877.0,40.421,40.4457,40.4045,40.421,113877.0
2018-05-08 13:10:00,49.12,49.14,49.1,49.11,55809.0,40.421,40.4374,40.4045,40.4128,55809.0
2018-05-08 13:20:00,49.11,49.19,49.1,49.18,46695.0,40.4128,40.4786,40.4045,40.4704,46695.0
2018-05-08 13:30:00,49.18,49.2,49.13,49.15,87607.0,40.4704,40.4868,40.4292,40.4457,87607.0
2018-05-08 13:40:00,49.14,49.2,49.13,49.16,69752.0,40.4374,40.4868,40.4292,40.4539,69752.0
2018-05-08 13:50:00,49.17,49.18,49.13,49.16,123091.0,40.4621,40.4704,40.4292,40.4539,123091.0
2018-05-08 14:00:00,49.16,49.19,49.1,49.11,164282.0,40.4539,40.4786,40.4045,40.4128,164282.0
2018-05-08 14:10:00,49.11,49.11,49.02,49.06,585388.0,40.4128,40.4128,40.3387,40.3716,585388.0
2018-05-08 14:20:00,49.06,49.14,49.01,49.08,368427.0,40.3716,40.4374,40.3305,40.3881,368427.0
2018-05-08 14:30:00,49.08,49.12,49.02,49.03,157597.0,40.3881,40.421,40.3387,40.3469,157597.0
2018-05-08 14:40:00,49.03,49.03,48.96,49.02,186632.0,40.3469,40.3469,40.2893,40.3387,186632.0
2018-05-08 14:50:00,49.02,49.1,49.0,49.04,271160.0,40.3387,40.4045,40.3222,40.3552,271160.0
2018-05-08 15:00:00,49.04,49.14,49.01,49.12,155784.0,40.3552,40.4374,40.3305,40.421,155784.0
2018-05-08 15:10:00,49.12,49.16,49.09,49.13,223775.0,40.421,40.4539,40.3963,40.4292,223775.0
2018-05-08 15:20:00,49.13,49.15,49.12,49.14,107921.0,40.4292,40.4457,40.421,40.4374,107921.0
2018-05-08 15:30:00,49.14,49.19,49.13,49.18,145275.0,40.4374,40.4786,40.4292,40.4704,145275.0
2018-05-08 15:40:00,49.18,49.2,49.12,49.13,224303.0,40.4704,40.4868,40.421,40.4292,224303.0
2018-05-08 15:50:00,49.13,49.2,49.12,49.18,834661.0,40.4292,40.4868,40.421,40.4704,834661.0
2018-05-09 09:30:00,49.09,49.29,49.07,49.23,598830.0,40.3963,40.5609,40.3798,40.5115,598830.0
2018-05-09 09:40:00,49.23,49.37,49.23,49.34,431911.0,40.5115,40.6267,40.5115,40.602,431911.0
2018-05-09 09:50:00,49.35,49.36,49.2,49.22,367558.0,40.6103,40.6185,40.4868,40.5033,367558.0
2018-05-09 10:00:00,49.22,49.25,49.15,49.16,324575.0,40.5033,40.528,40.4457,40.4539,324575.0
2018-05-09 10:10:00,49.16,49.17,49.03,49.04,269620.0,40.4539,40.4621,40.3469,40.3552,269620.0
2018-05-09 10:20:00,49.03,49.04,48.99,49.03,226733.0,40.3469,40.3552,40.314,40.3469,226733.0
2018-05-09 10:30:00,49.03,49.09,48.99,49.05,175188.0,40.3469,40.3963,40.314,40.3634,175188.0
2018-05-09 10:40:00,49.05,49.1,49.04,49.09,141571.0,40.3634,40.4045,40.3552,40.3963,141571.0
2018-05-09 10:50:00,49.1,49.1,49.04,49.06,214667.0,40.4045,40.4045,40.3552,40.3716,214667.0
2018-05-09 11:00:00,49.05,49.06,49.0,49.03,188977.0,40.3634,40.3716,40.3222,40.3469,188977.0
2018-05-09 11:10:00,49.03,49.09,49.01,49.08,232303.0,40.3469,40.3963,40.3305,40.3881,232303.0
2018-05-09 11:20:00,49.08,49.18,49.08,49.15,169252.0,40.3881,40.4704,40.3881,40.4457,169252.0
2018-05-09 11:30:00,49.16,49.18,49.13,49.14,136027.0,40.4539,40.4704,40.4292,40.4374,136027.0
2018-05-09 11:40:00,49.14,49.14,49.07,49.07,126912.0,40.4374,40.4374,40.3798,40.3798,126912.0
2018-05-09 11:50:00,49.07,49.1,49.04,49.08,88202.0,40.3798,40.4045,40.3552,40.3881,88202.0
2018-05-09 12:00:00,49.08,49.1,49.05,49.08,111505.0,40.3881,40.4045,40.3634,40.3881,111505.0
2018-05-09 12:10:00,49.08,49.12,49.07,49.08,191529.0,40.3881,40.421,40.3798,40.3881,191529.0
2018-05-09 12:20:00,49.08,49.18,49.08,49.16,135531.0,40.3881,40.4704,40.3881,40.4539,135531.0
2018-05-09 12:30:00,49.17,49.21,49.15,49.16,158487.0,40.4621,40.495,40.4457,40.4539,158487.0
2018-05-09 12:40:00,49.16,49.28,49.16,49.28,145212.0,40.4539,40.5527,40.4539,40.5527,145212.0
2018-05-09 12:50:00,49.28,49.34,49.27,49.34,132320.0,40.5527,40.602,40.5444,40.602,132320.0
2018-05-09 13:00:00,49.34,49.36,49.29,49.33,301969.0,40.602,40.6185,40.5609,40.5938,301969.0
2018-05-09 13:10:00,49.33,49.34,49.3,49.34,502462.0,40.5938,40.602,40.5691,40.602,502462.0
2018-05-09 13:20:00,49.34,49.35,49.29,49.32,140780.0,40.602,40.6103,40.5609,40.5856,140780.0
2018-05-09 13:30:00,49.33,49.35,49.3,49.31,76978.0,40.5938,40.6103,40.5691,40.5773,76978.0
2018-05-09 13:40:00,49.32,49.36,49.31,49.34,47925.0,40.5856,40.6185,40.5773,40.602,47925.0
2018-05-09 13:50:00,49.35,49.35,49.3,49.32,92860.0,40.6103,40.6103,40.5691,40.5856,92860.0
2018-05-09 14:00:00,49.32,49.36,49.29,49.34,105594.0,40.5856,40.6185,40.5609,40.602,105594.0
2018-05-09 14:10:00,49.34,49.37,49.33,49.34,78904.0,40.602,40.6267,40.5938,40.602,78904.0
2018-05-09 14:20:00,49.34,49.34,49.23,49.27,149384.0,40.602,40.602,40.5115,40.5444,149384.0
2018-05-09 14:30:00,49.27,49.29,49.24,49.24,76443.0,40.5444,40.5609,40.5197,40.5197,76443.0
2018-05-09 14:40:00,49.24,49.28,49.24,49.25,100406.0,40.5197,40.5527,40.5197,40.528,100406.0
2018-05-09 14:50:00,49.26,49.28,49.22,49.26,125338.0,40.5362,40.5527,40.5033,40.5362,125338.0
2018-05-09 15:00:00,49.26,49.29,49.24,49.27,110181.0,40.5362,40.5609,40.5197,40.5444,110181.0
2018-05-09 15:10:00,49.27,49.28,49.2,49.23,192768.0,40.5444,40.5527,40.4868,40.5115,192768.0
2018-05-09 15:20:00,49.23,49.23,49.19,49.2,109463.0,40.5115,40.5115,40.4786,40.4868,109463.0
2018-05-09 15:30:00,49.2,49.22,49.14,49.15,366337.0,40.4868,40.5033,40.4374,40.4457,366337.0
2018-05-09 15:40:00,49.16,49.23,49.14,49.23,367634.0,40.4539,40.5115,40.4374,40.5115,367634.0
2018-05-09 15:50:00,49.23,49.25,49.19,49.24,607613.0,40.5115,40.528,40.4786,40.5197,607613.0
2018-05-10 09:30:00,49.48,49.57,49.43,49.5,957526.0,40.7172,40.7913,40.6761,40.7337,957526.0
2018-05-10 09:40:00,49.5,49.55,49.48,49.52,306144.0,40.7337,40.7748,40.7172,40.7501,306144.0
2018-05-10 09:50:00,49.52,49.63,49.5,49.62,268114.0,40.7501,40.8407,40.7337,40.8324,268114.0
2018-05-10 10:00:00,49.62,49.65,49.55,49.56,514100.0,40.8324,40.8571,40.7748,40.7831,514100.0
2018-05-10 10:10:00,49.56,49.56,49.41,49.44,450143.0,40.7831,40.7831,40.6596,40.6843,450143.0
2018-05-10 10:20:00,49.45,49.53,49.42,49.53,215331.0,40.6925,40.7584,40.6679,40.7584,215331.0
2018-05-10 10:30:00,49.53,49.58,49.52,49.54,183567.0,40.7584,40.7995,40.7501,40.7666,183567.0
2018-05-10 10:40:00,49.55,49.57,49.5,49.51,187012.0,40.7748,40.7913,40.7337,40.7419,187012.0
2018-05-10 10:50:00,49.51,49.57,49.47,49.55,163275.0,40.7419,40.7913,40.709,40.7748,163275.0
2018-05-10 11:00:00,49.54,49.61,49.52,49.58,238008.0,40.7666,40.8242,40.7501,40.7995,238008.0
2018-05-10 11:10:00,49.58,49.61,49.55,49.61,156019.0,40.7995,40.8242,40.7748,40.8242,156019.0
2018-05-10 11:20:00,49.61,49.63,49.58,49.59,163936.0,40.8242,40.8407,40.7995,40.8078,163936.0
2018-05-10 11:30:00,49.59,49.62,49.57,49.58,135565.0,40.8078,40.8324,40.7913,40.7995,135565.0
2018-05-10 11:40:00,49.58,49.66,49.57,49.65,154014.0,40.7995,40.8654,40.7913,40.8571,154014.0
2018-05-10 11:50:00,49.66,49.68,49.63,49.67,163876.0,40.8654,40.8818,40.8407,40.8736,163876.0
2018-05-10 12:00:00,49.67,49.69,49.64,49.68,250954.0,40.8736,40.89,40.8489,40.8818,250954.0
2018-05-10 12:10:00,49.68,49.71,49.67,49.71,179439.0,40.8818,40.9065,40.8736,40.9065,179439.0
2018-05-10 12:20:00,49.71,49.78,49.68,49.77,272780.0,40.9065,40.9641,40.8818,40.9559,272780.0
2018-05-10 12:30:00,49.77,49.79,49.74,49.77,168006.0,40.9559,40.9723,40.9312,40.9559,168006.0
2018-05-10 12:40:00,49.77,49.78,49.73,49.73,239362.0,40.9559,40.9641,40.923,40.923,239362.0
2018-05-10 12:50:00,49.73,49.74,49.69,49.7,100425.0,40.923,40.9312,40.89,40.8983,100425.0
2018-05-10 13:00:00,49.7,49.73,49.69,49.73,120750.0,40.8983,40.923,40.89,40.923,120750.0
2018-05-10 13:10:00,49.72,49.74,49.69,49.72,79059.0,40.9147,40.9312,40.89,40.9147,79059.0
2018-05-10 13:20:00,49.72,49.74,49.67,49.68,245505.0,40.9147,40.9312,40.8736,40.8818,245505.0
2018-05-10 13:30:00,49.68,49.69,49.63,49.64,210737.0,40.8818,40.89,40.8407,40.8489,210737.0
2018-05-10 13:40:00,49.64,49.65,49.61,49.64,165675.0,40.8489,40.8571,40.8242,40.8489,165675.0
2018-05-10 13:50:00,49.63,49.65,49.61,49.63,66495.0,40.8407,40.8571,40.8242,40.8407,66495.0
2018-05-10 14:00:00,49.64,49.64,49.59,49.64,145295.0,40.8489,40.8489,40.8078,40.8489,145295.0
2018-05-10 14:10:00,49.64,49.69,49.63,49.68,252346.0,40.8489,40.89,40.8407,40.8818,252346.0
2018-05-10 14:20:00,49.68,49.69,49.61,49.64,162470.0,40.8818,40.89,40.8242,40.8489,162470.0
2018-05-10 14:30:00,49.64,49.65,49.55,49.55,94907.0,40.8489,40.8571,40.7748,40.7748,94907.0
2018-05-10 14:40:00,49.56,49.63,49.54,49.63,225821.0,40.7831,40.8407,40.7666,40.8407,225821.0
2018-05-10 14:50:00,49.62,49.66,49.59,49.61,214427.0,40.8324,40.8654,40.8078,40.8242,214427.0
2018-05-10 15:00:00,49.61,49.65,49.56,49.58,247236.0,40.8242,40.8571,40.7831,40.7995,247236.0
2018-05-10 15:10:00,49.57,49.59,49.53,49.54,151511.0,40.7913,40.8078,40.7584,40.7666,151511.0
2018-05-10 15:20:00,49.54,49.55,49.49,49.55,201951.0,40.7666,40.7748,40.7255,40.7748,201951.0
2018-05-10 15:30:00,49.54,49.55,49.5,49.51,226047.0,40.7666,40.7748,40.7337,40.7419,226047.0
2018-05-10 15:40:00,49.51,49.56,49.51,49.55,393156.0,40.7419,40.7831,40.7419,40.7748,393156.0
2018-05-10 15:50:00,49.55,49.59,49.51,49.56,1029716.0,40.7748,40.8078,40.7419,40.7831,1029716.0
2018-05-11 09:30:00,49.63,49.81,49.61,49.81,542804.0,40.8407,40.9888,40.8242,40.9888,542804.0
2018-05-11 09:40:00,49.81,49.88,49.76,49.78,498310.0,40.9888,41.0464,40.9476,40.9641,498310.0
2018-05-11 09:50:00,49.78,49.8,49.71,49.76,303717.0,40.9641,40.9806,40.9065,40.9476,303717.0
2018-05-11 10:00:00,49.77,49.77,49.54,49.59,336641.0,40.9559,40.9559,40.7666,40.8078,336641.0
2018-05-11 10:10:00,49.58,49.62,49.51,49.52,231270.0,40.7995,40.8324,40.7419,40.7501,231270.0
2018-05-11 10:20:00,49.51,49.6,49.5,49.58,188121.0,40.7419,40.816,40.7337,40.7995,188121.0
2018-05-11 10:30:00,49.59,49.64,49.55,49.62,207810.0,40.8078,40.8489,40.7748,40.8324,207810.0
2018-05-11 10:40:00,49.62,49.65,49.55,49.55,870083.0,40.8324,40.8571,40.7748,40.7748,870083.0
2018-05-11 10:50:00,49.55,49.57,49.52,49.56,236087.0,40.7748,40.7913,40.7501,40.7831,236087.0
2018-05-11 11:00:00,49.57,49.58,49.51,49.51,208244.0,40.7913,40.7995,40.7419,40.7419,208244.0
2018-05-11 11:10:00,49.51,49.54,49.49,49.52,161661.0,40.7419,40.7666,40.7255,40.7501,161661.0
2018-05-11 11:20:00,49.51,49.57,49.51,49.54,133538.0,40.7419,40.7913,40.7419,40.7666,133538.0
2018-05-11 11:30:00,49.54,49.58,49.53,49.55,220714.0,40.7666,40.7995,40.7584,40.7748,220714.0
2018-05-11 11:40:00,49.55,49.57,49.51,49.53,137088.0,40.7748,40.7913,40.7419,40.7584,137088.0
2018-05-11 11:50:00,49.53,49.54,49.49,49.51,147805.0,40.7584,40.7666,40.7255,40.7419,147805.0
2018-05-11 12:00:00,49.52,49.54,49.49,49.5,219189.0,40.7501,40.7666,40.7255,40.7337,219189.0
2018-05-11 12:10:00,49.49,49.49,49.44,49.46,251763.0,40.7255,40.7255,40.6843,40.7008,251763.0
2018-05-11 12:20:00,49.46,49.46,49.4,49.41,241241.0,40.7008,40.7008,40.6514,40.6596,241241.0
2018-05-11 12:30:00,49.4,49.45,49.4,49.44,98910.0,40.6514,40.6925,40.6514,40.6843,98910.0
2018-05-11 12:40:00,49.45,49.46,49.42,49.45,58752.0,40.6925,40.7008,40.6679,40.6925,58752.0
2018-05-11 12:50:00,49.45,49.49,49.44,49.46,52719.0,40.6925,40.7255,40.6843,40.7008,52719.0
2018-05-11 13:00:00,49.45,49.48,49.44,49.45,124354.0,40.6925,40.7172,40.6843,40.6925,124354.0
2018-05-11 13:10:00,49.46,49.47,49.45,49.45,102443.0,40.7008,40.709,40.6925,40.6925,102443.0
2018-05-11 13:20:00,49.45,49.48,49.45,49.46,101442.0,40.6925,40.7172,40.6925,40.7008,101442.0
2018-05-11 13:30:00,49.45,49.46,49.42,49.43,71679.0,40.6925,40.7008,40.6679,40.6761,71679.0
2018-05-11 13:40:00,49.43,49.45,49.39,49.45,176631.0,40.6761,40.6925,40.6432,40.6925,176631.0
2018-05-11 13:50:00,49.45,49.49,49.44,49.47,121961.0,40.6925,40.7255,40.6843,40.709,121961.0
2018-05-11 14:00:00,49.47,49.47,49.42,49.42,191561.0,40.709,40.709,40.6679,40.6679,191561.0
2018-05-11 14:10:00,49.43,49.47,49.39,49.47,410162.0,40.6761,40.709,40.6432,40.709,410162.0
2018-05-11 14:20:00,49.47,49.53,49.46,49.52,310403.0,40.709,40.7584,40.7008,40.7501,310403.0
2018-05-11 14:30:00,49.52,49.54,49.5,49.53,133068.0,40.7501,40.7666,40.7337,40.7584,133068.0
2018-05-11 14:40:00,49.53,49.54,49.5,49.53,119418.0,40.7584,40.7666,40.7337,40.7584,119418.0
2018-05-11 14:50:00,49.53,49.57,49.49,49.55,156728.0,40.7584,40.7913,40.7255,40.7748,156728.0
2018-05-11 15:00:00,49.55,49.57,49.53,49.56,143562.0,40.7748,40.7913,40.7584,40.7831,143562.0
2018-05-11 15:10:00,49.56,49.57,49.53,49.55,146967.0,40.7831,40.7913,40.7584,40.7748,146967.0
2018-05-11 15:20:00,49.55,49.55,49.52,49.55,94609.0,40.7748,40.7748,40.7501,40.7748,94609.0
2018-05-11 15:30:00,49.55,49.59,49.53,49.58,189260.0,40.7748,40.8078,40.7584,40.7995,189260.0
2018-05-11 15:40:00,49.57,49.57,49.49,49.5,357135.0,40.7913,40.7913,40.7255,40.7337,357135.0
2018-05-11 15:50:00,49.51,49.54,49.48,49.54,597197.0,40.7419,40.7666,40.7172,40.7666,597197.0
2018-05-14 09:30:00,49.61,49.7,49.55,49.61,364241.0,40.8242,40.8983,40.7748,40.8242,364241.0
2018-05-14 09:40:00,49.62,49.63,49.55,49.63,232450.0,40.8324,40.8407,40.7748,40.8407,232450.0
2018-05-14 09:50:00,49.62,49.7,49.6,49.68,203017.0,40.8324,40.8983,40.816,40.8818,203017.0
2018-05-14 10:00:00,49.68,49.68,49.59,49.61,317460.0,40.8818,40.8818,40.8078,40.8242,317460.0
2018-05-14 10:10:00,49.61,49.66,49.6,49.63,160124.0,40.8242,40.8654,40.816,40.8407,160124.0
2018-05-14 10:20:00,49.63,49.65,49.6,49.61,148409.0,40.8407,40.8571,40.816,40.8242,148409.0
2018-05-14 10:30:00,49.61,49.66,49.61,49.65,135114.0,40.8242,40.8654,40.8242,40.8571,135114.0
2018-05-14 10:40:00,49.65,49.65,49.6,49.61,135128.0,40.8571,40.8571,40.816,40.8242,135128.0
2018-05-14 10:50:00,49.6,49.61,49.54,49.54,138951.0,40.816,40.8242,40.7666,40.7666,138951.0
2018-05-14 11:00:00,49.54,49.58,49.52,49.58,166170.0,40.7666,40.7995,40.7501,40.7995,166170.0
2018-05-14 11:10:00,49.58,49.61,49.54,49.56,66094.0,40.7995,40.8242,40.7666,40.7831,66094.0
2018-05-14 11:20:00,49.56,49.57,49.51,49.53,193215.0,40.7831,40.7913,40.7419,40.7584,193215.0
2018-05-14 11:30:00,49.52,49.55,49.51,49.52,182996.0,40.7501,40.7748,40.7419,40.7501,182996.0
2018-05-14 11:40:00,49.52,49.56,49.5,49.55,141098.0,40.7501,40.7831,40.7337,40.7748,141098.0
2018-05-14 11:50:00,49.55,49.58,49.53,49.58,47900.0,40.7748,40.7995,40.7584,40.7995,47900.0
2018-05-14 12:00:00,49.58,49.63,49.57,49.6,134579.0,40.7995,40.8407,40.7913,40.816,134579.0
2018-05-14 12:10:00,49.6,49.6,49.56,49.58,61223.0,40.816,40.816,40.7831,40.7995,61223.0
2018-05-14 12:20:00,49.58,49.59,49.55,49.59,55482.0,40.7995,40.8078,40.7748,40.8078,55482.0
2018-05-14 12:30:00,49.58,49.61,49.54,49.56,105386.0,40.7995,40.8242,40.7666,40.7831,105386.0
2018-05-14 12:40:00,49.55,49.56,49.53,49.53,52412.0,40.7748,40.7831,40.7584,40.7584,52412.0
2018-05-14 12:50:00,49.54,49.54,49.5,49.51,430330.0,40.7666,40.7666,40.7337,40.7419,430330.0
2018-05-14 13:00:00,49.51,49.57,49.5,49.55,97521.0,40.7419,40.7913,40.7337,40.7748,97521.0
2018-05-14 13:10:00,49.55,49.6,49.53,49.56,151456.0,40.7748,40.816,40.7584,40.7831,151456.0
2018-05-14 13:20:00,49.56,49.56,49.53,49.55,50273.0,40.7831,40.7831,40.7584,40.7748,50273.0
2018-05-14 13:30:00,49.55,49.57,49.5,49.56,73576.0,40.7748,40.7913,40.7337,40.7831,73576.0
2018-05-14 13:40:00,49.57,49.58,49.55,49.55,38380.0,40.7913,40.7995,40.7748,40.7748,38380.0
2018-05-14 13:50:00,49.55,49.57,49.54,49.55,40324.0,40.7748,40.7913,40.7666,40.7748,40324.0
2018-05-14 14:00:00,49.55,49.55,49.49,49.5,87940.0,40.7748,40.7748,40.7255,40.7337,87940.0
2018-05-14 14:10:00,49.5,49.53,49.49,49.5,53444.0,40.7337,40.7584,40.7255,40.7337,53444.0
2018-05-14 14:20:00,49.51,49.54,49.49,49.52,116751.0,40.7419,40.7666,40.7255,40.7501,116751.0
2018-05-14 14:30:00,49.52,49.55,49.51,49.54,92297.0,40.7501,40.7748,40.7419,40.7666,92297.0
2018-05-14 14:40:00,49.54,49.54,49.51,49.52,54883.0,40.7666,40.7666,40.7419,40.7501,54883.0
2018-05-14 14:50:00,49.51,49.55,49.49,49.54,49555.0,40.7419,40.7748,40.7255,40.7666,49555.0
2018-05-14 15:00:00,49.54,49.57,49.53,49.55,93982.0,40.7666,40.7913,40.7584,40.7748,93982.0
2018-05-14 15:10:00,49.55,49.57,49.51,49.52,99287.0,40.7748,40.7913,40.7419,40.7501,99287.0
2018-05-14 15:20:00,49.52,49.56,49.51,49.53,80805.0,40.7501,40.7831,40.7419,40.7584,80805.0
2018-05-14 15:30:00,49.52,49.54,49.49,49.51,125669.0,40.7501,40.7666,40.7255,40.7419,125669.0
2018-05-14 15:40:00,49.5,49.52,49.44,49.44,365109.0,40.7337,40.7501,40.6843,40.6843,365109.0
2018-05-14 15:50:00,49.44,49.54,49.44,49.53,679729.0,40.6843,40.7666,40.6843,40.7584,679729.0
2018-05-15 09:30:00,49.28,49.42,49.17,49.21,502691.0,40.5527,40.6679,40.4621,40.495,502691.0
2018-05-15 09:40:00,49.21,49.22,49.05,49.11,737999.0,40.495,40.5033,40.3634,40.4128,737999.0
2018-05-15 09:50:00,49.1,49.15,49.06,49.14,470778.0,40.4045,40.4457,40.3716,40.4374,470778.0
2018-05-15 10:00:00,49.14,49.32,49.12,49.28,394166.0,40.4374,40.5856,40.421,40.5527,394166.0
2018-05-15 10:10:00,49.29,49.32,49.23,49.28,220670.0,40.5609,40.5856,40.5115,40.5527,220670.0
2018-05-15 10:20:00,49.28,49.29,49.25,49.26,212094.0,40.5527,40.5609,40.528,40.5362,212094.0
2018-05-15 10:30:00,49.26,49.36,49.25,49.3,270996.0,40.5362,40.6185,40.528,40.5691,270996.0
2018-05-15 10:40:00,49.3,49.43,49.27,49.43,392171.0,40.5691,40.6761,40.5444,40.6761,392171.0
2018-05-15 10:50:00,49.43,49.45,49.39,49.41,236375.0,40.6761,40.6925,40.6432,40.6596,236375.0
2018-05-15 11:00:00,49.41,49.46,49.32,49.36,498953.0,40.6596,40.7008,40.5856,40.6185,498953.0
2018-05-15 11:10:00,49.36,49.39,49.32,49.35,165561.0,40.6185,40.6432,40.5856,40.6103,165561.0
2018-05-15 11:20:00,49.35,49.38,49.33,49.36,166223.0,40.6103,40.6349,40.5938,40.6185,166223.0
2018-05-15 11:30:00,49.36,49.42,49.36,49.39,201026.0,40.6185,40.6679,40.6185,40.6432,201026.0
2018-05-15 11:40:00,49.39,49.41,49.36,49.39,192392.0,40.6432,40.6596,40.6185,40.6432,192392.0
2018-05-15 11:50:00,49.39,49.39,49.27,49.28,258226.0,40.6432,40.6432,40.5444,40.5527,258226.0
2018-05-15 12:00:00,49.28,49.29,49.23,49.27,159760.0,40.5527,40.5609,40.5115,40.5444,159760.0
2018-05-15 12:10:00,49.27,49.31,49.22,49.29,305018.0,40.5444,40.5773,40.5033,40.5609,305018.0
2018-05-15 12:20:00,49.29,49.33,49.27,49.29,110901.0,40.5609,40.5938,40.5444,40.5609,110901.0
2018-05-15 12:30:00,49.29,49.34,49.28,49.33,182841.0,40.5609,40.602,40.5527,40.5938,182841.0
2018-05-15 12:40:00,49.33,49.37,49.31,49.37,266826.0,40.5938,40.6267,40.5773,40.6267,266826.0
2018-05-15 12:50:00,49.37,49.4,49.35,49.36,210701.0,40.6267,40.6514,40.6103,40.6185,210701.0
2018-05-15 13:00:00,49.36,49.36,49.29,49.29,234982.0,40.6185,40.6185,40.5609,40.5609,234982.0
2018-05-15 13:10:00,49.29,49.3,49.26,49.29,79876.0,40.5609,40.5691,40.5362,40.5609,79876.0
2018-05-15 13:20:00,49.29,49.31,49.24,49.26,180755.0,40.5609,40.5773,40.5197,40.5362,180755.0
2018-05-15 13:30:00,49.26,49.28,49.22,49.27,157173.0,40.5362,40.5527,40.5033,40.5444,157173.0
2018-05-15 13:40:00,49.26,49.33,49.26,49.32,81033.0,40.5362,40.5938,40.5362,40.5856,81033.0
2018-05-15 13:50:00,49.32,49.32,49.22,49.23,297998.0,40.5856,40.5856,40.5033,40.5115,297998.0
2018-05-15 14:00:00,49.23,49.27,49.22,49.25,78667.0,40.5115,40.5444,40.5033,40.528,78667.0
2018-05-15 14:10:00,49.24,49.27,49.24,49.26,284612.0,40.5197,40.5444,40.5197,40.5362,284612.0
2018-05-15 14:20:00,49.26,49.29,49.18,49.26,403837.0,40.5362,40.5609,40.4704,40.5362,403837.0
2018-05-15 14:30:00,49.26,49.37,49.25,49.33,275205.0,40.5362,40.6267,40.528,40.5938,275205.0
2018-05-15 14:40:00,49.33,49.34,49.27,49.28,432439.0,40.5938,40.602,40.5444,40.5527,432439.0
2018-05-15 14:50:00,49.29,49.31,49.25,49.27,425780.0,40.5609,40.5773,40.528,40.5444,425780.0
2018-05-15 15:00:00,49.28,49.3,49.25,49.26,683897.0,40.5527,40.5691,40.528,40.5362,683897.0
2018-05-15 15:10:00,49.26,49.28,49.23,49.25,788848.0,40.5362,40.5527,40.5115,40.528,788848.0
2018-05-15 15:20:00,49.26,49.29,49.22,49.24,707789.0,40.5362,40.5609,40.5033,40.5197,707789.0
2018-05-15 15:30:00,49.24,49.28,49.23,49.26,696602.0,40.5197,40.5527,40.5115,40.5362,696602.0
2018-05-15 15:40:00,49.26,49.26,49.2,49.21,625287.0,40.5362,40.5362,40.4868,40.495,625287.0
2018-05-15 15:50:00,49.22,49.34,49.21,49.33,2534319.0,40.5033,40.602,40.495,40.5938,2534319.0
2018-05-16 09:30:00,49.48,49.65,49.41,49.61,807036.0,40.7172,40.8571,40.6596,40.8242,807036.0
2018-05-16 09:40:00,49.61,49.74,49.6,49.7,251203.0,40.8242,40.9312,40.816,40.8983,251203.0
2018-05-16 09:50:00,49.71,49.73,49.67,49.7,323267.0,40.9065,40.923,40.8736,40.8983,323267.0
2018-05-16 10:00:00,49.69,49.72,49.56,49.59,308785.0,40.89,40.9147,40.7831,40.8078,308785.0
2018-05-16 10:10:00,49.58,49.61,49.55,49.57,229822.0,40.7995,40.8242,40.7748,40.7913,229822.0
2018-05-16 10:20:00,49.57,49.62,49.55,49.58,144848.0,40.7913,40.8324,40.7748,40.7995,144848.0
2018-05-16 10:30:00,49.58,49.59,49.53,49.55,208027.0,40.7995,40.8078,40.7584,40.7748,208027.0
2018-05-16 10:40:00,49.54,49.55,49.51,49.54,315056.0,40.7666,40.7748,40.7419,40.7666,315056.0
2018-05-16 10:50:00,49.55,49.57,49.53,49.55,144272.0,40.7748,40.7913,40.7584,40.7748,144272.0
2018-05-16 11:00:00,49.55,49.62,49.53,49.62,103639.0,40.7748,40.8324,40.7584,40.8324,103639.0
2018-05-16 11:10:00,49.62,49.67,49.6,49.66,160932.0,40.8324,40.8736,40.816,40.8654,160932.0
2018-05-16 11:20:00,49.66,49.67,49.57,49.59,145469.0,40.8654,40.8736,40.7913,40.8078,145469.0
2018-05-16 11:30:00,49.6,49.6,49.56,49.58,76222.0,40.816,40.816,40.7831,40.7995,76222.0
2018-05-16 11:40:00,49.58,49.63,49.57,49.63,73945.0,40.7995,40.8407,40.7913,40.8407,73945.0
2018-05-16 11:50:00,49.63,49.65,49.62,49.65,88801.0,40.8407,40.8571,40.8324,40.8571,88801.0
2018-05-16 12:00:00,49.65,49.74,49.64,49.71,288804.0,40.8571,40.9312,40.8489,40.9065,288804.0
2018-05-16 12:10:00,49.71,49.71,49.68,49.69,79250.0,40.9065,40.9065,40.8818,40.89,79250.0
2018-05-16 12:20:00,49.69,49.74,49.68,49.73,152442.0,40.89,40.9312,40.8818,40.923,152442.0
2018-05-16 12:30:00,49.73,49.78,49.72,49.73,133364.0,40.923,40.9641,40.9147,40.923,133364.0
2018-05-16 12:40:00,49.73,49.74,49.7,49.72,62053.0,40.923,40.9312,40.8983,40.9147,62053.0
2018-05-16 12:50:00,49.72,49.74,49.69,49.69,132352.0,40.9147,40.9312,40.89,40.89,132352.0
2018-05-16 13:00:00,49.7,49.72,49.65,49.67,308561.0,40.8983,40.9147,40.8571,40.8736,308561.0
2018-05-16 13:10:00,49.67,49.68,49.65,49.68,152243.0,40.8736,40.8818,40.8571,40.8818,152243.0
2018-05-16 13:20:00,49.67,49.69,49.64,49.66,157295.0,40.8736,40.89,40.8489,40.8654,157295.0
2018-05-16 13:30:00,49.66,49.67,49.64,49.65,319252.0,40.8654,40.8736,40.8489,40.8571,319252.0
2018-05-16 13:40:00,49.66,49.68,49.63,49.66,152207.0,40.8654,40.8818,40.8407,40.8654,152207.0
2018-05-16 13:50:00,49.66,49.69,49.65,49.69,94295.0,40.8654,40.89,40.8571,40.89,94295.0
2018-05-16 14:00:00,49.69,49.7,49.68,49.7,52368.0,40.89,40.8983,40.8818,40.8983,52368.0
2018-05-16 14:10:00,49.7,49.74,49.7,49.72,127833.0,40.8983,40.9312,40.8983,40.9147,127833.0
2018-05-16 14:20:00,49.72,49.74,49.7,49.73,114974.0,40.9147,40.9312,40.8983,40.923,114974.0
2018-05-16 14:30:00,49.73,49.76,49.72,49.76,41316.0,40.923,40.9476,40.9147,40.9476,41316.0
2018-05-16 14:40:00,49.76,49.79,49.75,49.78,98900.0,40.9476,40.9723,40.9394,40.9641,98900.0
2018-05-16 14:50:00,49.77,49.8,49.75,49.79,94830.0,40.9559,40.9806,40.9394,40.9723,94830.0
2018-05-16 15:00:00,49.8,49.8,49.69,49.7,185748.0,40.9806,40.9806,40.89,40.8983,185748.0
2018-05-16 15:10:00,49.69,49.71,49.68,49.69,161617.0,40.89,40.9065,40.8818,40.89,161617.0
2018-05-16 15:20:00,49.7,49.72,49.68,49.7,113955.0,40.8983,40.9147,40.8818,40.8983,113955.0
2018-05-16 15:30:00,49.7,49.7,49.65,49.69,350295.0,40.8983,40.8983,40.8571,40.89,350295.0
2018-05-16 15:40:00,49.7,49.7,49.64,49.64,299601.0,40.8983,40.8983,40.8489,40.8489,299601.0
2018-05-16 15:50:00,49.65,49.71,49.64,49.7,3305491.0,40.8571,40.9065,40.8489,40.8983,3305491.0
2018-05-17 09:30:00,49.85,49.95,49.74,49.74,1387790.0,41.0217,41.104,40.9312,40.9312,1387790.0
2018-05-17 09:40:00,49.75,49.79,49.69,49.77,540805.0,40.9394,40.9723,40.89,40.9559,540805.0
2018-05-17 09:50:00,49.76,49.81,49.75,49.8,499830.0,40.9476,40.9888,40.9394,40.9806,499830.0
2018-05-17 10:00:00,49.81,49.85,49.8,49.8,296812.0,40.9888,41.0217,40.9806,40.9806,296812.0
2018-05-17 10:10:00,49.8,49.87,49.79,49.84,196297.0,40.9806,41.0382,40.9723,41.0135,196297.0
2018-05-17 10:20:00,49.84,49.88,49.8,49.81,161664.0,41.0135,41.0464,40.9806,40.9888,161664.0
2018-05-17 10:30:00,49.81,49.88,49.81,49.85,222074.0,40.9888,41.0464,40.9888,41.0217,222074.0
2018-05-17 10:40:00,49.85,49.89,49.84,49.88,228213.0,41.0217,41.0546,41.0135,41.0464,228213.0
2018-05-17 10:50:00,49.89,49.97,49.89,49.96,255230.0,41.0546,41.1205,41.0546,41.1122,255230.0
2018-05-17 11:00:00,49.96,49.97,49.84,49.86,371537.0,41.1122,41.1205,41.0135,41.0299,371537.0
2018-05-17 11:10:00,49.86,49.92,49.86,49.89,97621.0,41.0299,41.0793,41.0299,41.0546,97621.0
2018-05-17 11:20:00,49.88,49.88,49.83,49.84,134057.0,41.0464,41.0464,41.0052,41.0135,134057.0
2018-05-17 11:30:00,49.84,49.84,49.76,49.78,93107.0,41.0135,41.0135,40.9476,40.9641,93107.0
2018-05-17 11:40:00,49.78,49.85,49.77,49.85,96604.0,40.9641,41.0217,40.9559,41.0217,96604.0
2018-05-17 11:50:00,49.85,49.86,49.82,49.82,203099.0,41.0217,41.0299,40.997,40.997,203099.0
2018-05-17 12:00:00,49.82,49.84,49.79,49.81,81543.0,40.997,41.0135,40.9723,40.9888,81543.0
2018-05-17 12:10:00,49.81,49.84,49.81,49.83,52063.0,40.9888,41.0135,40.9888,41.0052,52063.0
2018-05-17 12:20:00,49.82,49.86,49.81,49.81,45902.0,40.997,41.0299,40.9888,40.9888,45902.0
2018-05-17 12:30:00,49.81,49.87,49.8,49.84,899590.0,40.9888,41.0382,40.9806,41.0135,899590.0
2018-05-17 12:40:00,49.84,49.85,49.81,49.84,349962.0,41.0135,41.0217,40.9888,41.0135,349962.0
2018-05-17 12:50:00,49.84,49.9,49.82,49.87,79161.0,41.0135,41.0629,40.997,41.0382,79161.0
2018-05-17 13:00:00,49.87,49.87,49.82,49.83,116651.0,41.0382,41.0382,40.997,41.0052,116651.0
2018-05-17 13:10:00,49.83,49.84,49.8,49.82,104236.0,41.0052,41.0135,40.9806,40.997,104236.0
2018-05-17 13:20:00,49.82,49.86,49.81,49.85,299205.0,40.997,41.0299,40.9888,41.0217,299205.0
2018-05-17 13:30:00,49.86,49.87,49.82,49.84,67788.0,41.0299,41.0382,40.997,41.0135,67788.0
2018-05-17 13:40:00,49.85,49.85,49.78,49.79,155593.0,41.0217,41.0217,40.9641,40.9723,155593.0
2018-05-17 13:50:00,49.79,49.8,49.72,49.72,455386.0,40.9723,40.9806,40.9147,40.9147,455386.0
2018-05-17 14:00:00,49.72,49.74,49.68,49.72,335902.0,40.9147,40.9312,40.8818,40.9147,335902.0
2018-05-17 14:10:00,49.71,49.76,49.71,49.76,411777.0,40.9065,40.9476,40.9065,40.9476,411777.0
2018-05-17 14:20:00,49.76,49.77,49.73,49.75,186959.0,40.9476,40.9559,40.923,40.9394,186959.0
2018-05-17 14:30:00,49.74,49.76,49.71,49.73,130553.0,40.9312,40.9476,40.9065,40.923,130553.0
2018-05-17 14:40:00,49.73,49.76,49.72,49.74,61441.0,40.923,40.9476,40.9147,40.9312,61441.0
2018-05-17 14:50:00,49.74,49.77,49.73,49.75,140930.0,40.9312,40.9559,40.923,40.9394,140930.0
2018-05-17 15:00:00,49.75,49.76,49.72,49.75,218115.0,40.9394,40.9476,40.9147,40.9394,218115.0
2018-05-17 15:10:00,49.76,49.76,49.71,49.73,117372.0,40.9476,40.9476,40.9065,40.923,117372.0
2018-05-17 15:20:00,49.73,49.77,49.73,49.74,130715.0,40.923,40.9559,40.923,40.9312,130715.0
2018-05-17 15:30:00,49.74,49.75,49.71,49.73,100247.0,40.9312,40.9394,40.9065,40.923,100247.0
2018-05-17 15:40:00,49.73,49.8,49.72,49.8,337640.0,40.923,40.9806,40.9147,40.9806,337640.0
2018-05-17 15:50:00,49.8,49.88,49.78,49.85,1780558.0,40.9806,41.0464,40.9641,41.0217,1780558.0
2018-05-18 09:30:00,49.73,49.81,49.59,49.6,1071392.0,40.923,40.9888,40.8078,40.816,1071392.0
2018-05-18 09:40:00,49.61,49.65,49.41,49.42,1122302.0,40.8242,40.8571,40.6596,40.6679,1122302.0
2018-05-18 09:50:00,49.42,49.46,49.37,49.46,735094.0,40.6679,40.7008,40.6267,40.7008,735094.0
2018-05-18 10:00:00,49.45,49.46,49.4,49.4,323522.0,40.6925,40.7008,40.6514,40.6514,323522.0
2018-05-18 10:10:00,49.4,49.42,49.35,49.41,731148.0,40.6514,40.6679,40.6103,40.6596,731148.0
2018-05-18 10:20:00,49.41,49.51,49.41,49.47,865454.0,40.6596,40.7419,40.6596,40.709,865454.0
2018-05-18 10:30:00,49.47,49.5,49.44,49.45,486279.0,40.709,40.7337,40.6843,40.6925,486279.0
2018-05-18 10:40:00,49.45,49.5,49.43,49.5,299615.0,40.6925,40.7337,40.6761,40.7337,299615.0
2018-05-18 10:50:00,49.5,49.56,49.49,49.56,270172.0,40.7337,40.7831,40.7255,40.7831,270172.0
2018-05-18 11:00:00,49.56,49.6,49.55,49.57,241625.0,40.7831,40.816,40.7748,40.7913,241625.0
2018-05-18 11:10:00,49.57,49.58,49.5,49.54,141983.0,40.7913,40.7995,40.7337,40.7666,141983.0
2018-05-18 11:20:00,49.54,49.54,49.45,49.45,239222.0,40.7666,40.7666,40.6925,40.6925,239222.0
2018-05-18 11:30:00,49.45,49.49,49.43,49.47,110301.0,40.6925,40.7255,40.6761,40.709,110301.0
2018-05-18 11:40:00,49.47,49.52,49.45,49.49,134404.0,40.709,40.7501,40.6925,40.7255,134404.0
2018-05-18 11:50:00,49.49,49.53,49.48,49.5,245322.0,40.7255,40.7584,40.7172,40.7337,245322.0
2018-05-18 12:00:00,49.5,49.5,49.47,49.49,113153.0,40.7337,40.7337,40.709,40.7255,113153.0
2018-05-18 12:10:00,49.48,49.53,49.47,49.51,79202.0,40.7172,40.7584,40.709,40.7419,79202.0
2018-05-18 12:20:00,49.5,49.5,49.44,49.45,446487.0,40.7337,40.7337,40.6843,40.6925,446487.0
2018-05-18 12:30:00,49.45,49.46,49.42,49.44,130965.0,40.6925,40.7008,40.6679,40.6843,130965.0
2018-05-18 12:40:00,49.44,49.45,49.43,49.44,87370.0,40.6843,40.6925,40.6761,40.6843,87370.0
2018-05-18 12:50:00,49.45,49.47,49.41,49.46,263341.0,40.6925,40.709,40.6596,40.7008,263341.0
2018-05-18 13:00:00,49.46,49.46,49.41,49.44,302184.0,40.7008,40.7008,40.6596,40.6843,302184.0
2018-05-18 13:10:00,49.43,49.49,49.43,49.48,364651.0,40.6761,40.7255,40.6761,40.7172,364651.0
2018-05-18 13:20:00,49.48,49.5,49.46,49.48,409590.0,40.7172,40.7337,40.7008,40.7172,409590.0
2018-05-18 13:30:00,49.48,49.5,49.47,49.49,181868.0,40.7172,40.7337,40.709,40.7255,181868.0
2018-05-18 13:40:00,49.5,49.55,49.48,49.53,164337.0,40.7337,40.7748,40.7172,40.7584,164337.0
2018-05-18 13:50:00,49.53,49.53,49.49,49.5,97229.0,40.7584,40.7584,40.7255,40.7337,97229.0
2018-05-18 14:00:00,49.5,49.51,49.48,49.48,103653.0,40.7337,40.7419,40.7172,40.7172,103653.0
2018-05-18 14:10:00,49.49,49.56,49.49,49.55,244096.0,40.7255,40.7831,40.7255,40.7748,244096.0
2018-05-18 14:20:00,49.55,49.57,49.54,49.56,102298.0,40.7748,40.7913,40.7666,40.7831,102298.0
2018-05-18 14:30:00,49.56,49.58,49.55,49.58,354271.0,40.7831,40.7995,40.7748,40.7995,354271.0
2018-05-18 14:40:00,49.58,49.6,49.55,49.55,207849.0,40.7995,40.816,40.7748,40.7748,207849.0
2018-05-18 14:50:00,49.55,49.58,49.55,49.57,158731.0,40.7748,40.7995,40.7748,40.7913,158731.0
2018-05-18 15:00:00,49.57,49.57,49.51,49.53,265269.0,40.7913,40.7913,40.7419,40.7584,265269.0
2018-05-18 15:10:00,49.53,49.54,49.5,49.51,259941.0,40.7584,40.7666,40.7337,40.7419,259941.0
2018-05-18 15:20:00,49.51,49.54,49.5,49.54,320099.0,40.7419,40.7666,40.7337,40.7666,320099.0
2018-05-18 15:30:00,49.54,49.56,49.52,49.54,290452.0,40.7666,40.7831,40.7501,40.7666,290452.0
2018-05-18 15:40:00,49.53,49.54,49.5,49.52,631497.0,40.7584,40.7666,40.7337,40.7501,631497.0
2018-05-18 15:50:00,49.52,49.55,49.49,49.53,2016354.0,40.7501,40.7748,40.7255,40.7584,2016354.0
2018-05-21 09:30:00,49.73,49.81,49.63,49.69,487549.0,40.923,40.9888,40.8407,40.89,487549.0
2018-05-21 09:40:00,49.69,49.71,49.6,49.71,312039.0,40.89,40.9065,40.816,40.9065,312039.0
2018-05-21 09:50:00,49.71,49.75,49.67,49.72,334190.0,40.9065,40.9394,40.8736,40.9147,334190.0
2018-05-21 10:00:00,49.72,49.86,49.71,49.86,209571.0,40.9147,41.0299,40.9065,41.0299,209571.0
2018-05-21 10:10:00,49.86,49.92,49.85,49.89,596192.0,41.0299,41.0793,41.0217,41.0546,596192.0
2018-05-21 10:20:00,49.89,49.91,49.82,49.86,198556.0,41.0546,41.0711,40.997,41.0299,198556.0
2018-05-21 10:30:00,49.87,49.89,49.81,49.81,177083.0,41.0382,41.0546,40.9888,40.9888,177083.0
2018-05-21 10:40:00,49.83,49.86,49.8,49.81,165930.0,41.0052,41.0299,40.9806,40.9888,165930.0
2018-05-21 10:50:00,49.81,49.81,49.73,49.73,171081.0,40.9888,40.9888,40.923,40.923,171081.0
2018-05-21 11:00:00,49.74,49.8,49.73,49.79,94735.0,40.9312,40.9806,40.923,40.9723,94735.0
2018-05-21 11:10:00,49.79,49.82,49.75,49.81,116093.0,40.9723,40.997,40.9394,40.9888,116093.0
2018-05-21 11:20:00,49.8,49.81,49.71,49.74,191718.0,40.9806,40.9888,40.9065,40.9312,191718.0
2018-05-21 11:30:00,49.74,49.78,49.7,49.73,49427.0,40.9312,40.9641,40.8983,40.923,49427.0
2018-05-21 11:40:00,49.72,49.73,49.67,49.68,87945.0,40.9147,40.923,40.8736,40.8818,87945.0
2018-05-21 11:50:00,49.68,49.7,49.66,49.7,66565.0,40.8818,40.8983,40.8654,40.8983,66565.0
2018-05-21 12:00:00,49.7,49.75,49.69,49.73,95900.0,40.8983,40.9394,40.89,40.923,95900.0
2018-05-21 12:10:00,49.72,49.8,49.71,49.78,98219.0,40.9147,40.9806,40.9065,40.9641,98219.0
2018-05-21 12:20:00,49.78,49.8,49.76,49.79,54527.0,40.9641,40.9806,40.9476,40.9723,54527.0
2018-05-21 12:30:00,49.79,49.84,49.78,49.82,56152.0,40.9723,41.0135,40.9641,40.997,56152.0
2018-05-21 12:40:00,49.81,49.82,49.77,49.79,50775.0,40.9888,40.997,40.9559,40.9723,50775.0
2018-05-21 12:50:00,49.79,49.8,49.77,49.78,73962.0,40.9723,40.9806,40.9559,40.9641,73962.0
2018-05-21 13:00:00,49.78,49.8,49.76,49.78,96842.0,40.9641,40.9806,40.9476,40.9641,96842.0
2018-05-21 13:10:00,49.79,49.81,49.76,49.81,79933.0,40.9723,40.9888,40.9476,40.9888,79933.0
2018-05-21 13:20:00,49.81,49.82,49.77,49.78,52305.0,40.9888,40.997,40.9559,40.9641,52305.0
2018-05-21 13:30:00,49.78,49.79,49.75,49.79,81609.0,40.9641,40.9723,40.9394,40.9723,81609.0
2018-05-21 13:40:00,49.77,49.8,49.76,49.78,52193.0,40.9559,40.9806,40.9476,40.9641,52193.0
2018-05-21 13:50:00,49.77,49.78,49.74,49.74,318599.0,40.9559,40.9641,40.9312,40.9312,318599.0
2018-05-21 14:00:00,49.75,49.75,49.71,49.72,85126.0,40.9394,40.9394,40.9065,40.9147,85126.0
2018-05-21 14:10:00,49.72,49.73,49.69,49.71,76721.0,40.9147,40.923,40.89,40.9065,76721.0
2018-05-21 14:20:00,49.71,49.74,49.71,49.72,108064.0,40.9065,40.9312,40.9065,40.9147,108064.0
2018-05-21 14:30:00,49.72,49.72,49.68,49.71,124287.0,40.9147,40.9147,40.8818,40.9065,124287.0
2018-05-21 14:40:00,49.69,49.74,49.68,49.73,111602.0,40.89,40.9312,40.8818,40.923,111602.0
2018-05-21 14:50:00,49.73,49.75,49.72,49.74,107148.0,40.923,40.9394,40.9147,40.9312,107148.0
2018-05-21 15:00:00,49.74,49.75,49.71,49.72,133010.0,40.9312,40.9394,40.9065,40.9147,133010.0
2018-05-21 15:10:00,49.72,49.75,49.71,49.73,116300.0,40.9147,40.9394,40.9065,40.923,116300.0
2018-05-21 15:20:00,49.74,49.74,49.66,49.68,155225.0,40.9312,40.9312,40.8654,40.8818,155225.0
2018-05-21 15:30:00,49.68,49.69,49.65,49.69,157457.0,40.8818,40.89,40.8571,40.89,157457.0
2018-05-21 15:40:00,49.69,49.71,49.66,49.7,262355.0,40.89,40.9065,40.8654,40.8983,262355.0
2018-05-21 15:50:00,49.7,49.76,49.69,49.74,781857.0,40.8983,40.9476,40.89,40.9312,781857.0
2018-05-22 09:30:00,49.84,49.94,49.77,49.87,226523.0,41.0135,41.0958,40.9559,41.0382,226523.0
2018-05-22 09:40:00,49.87,49.89,49.83,49.87,365744.0,41.0382,41.0546,41.0052,41.0382,365744.0
2018-05-22 09:50:00,49.88,49.94,49.86,49.94,302046.0,41.0464,41.0958,41.0299,41.0958,302046.0
2018-05-22 10:00:00,49.94,50.09,49.93,50.08,813123.0,41.0958,41.2192,41.0875,41.211,813123.0
2018-05-22 10:10:00,50.08,50.08,49.94,49.96,441603.0,41.211,41.211,41.0958,41.1122,441603.0
2018-05-22 10:20:00,49.96,50.0,49.92,50.0,289323.0,41.1122,41.1451,41.0793,41.1451,289323.0
2018-05-22 10:30:00,49.99,50.03,49.94,49.95,368424.0,41.1369,41.1698,41.0958,41.104,368424.0
2018-05-22 10:40:00,49.95,49.95,49.84,49.89,156204.0,41.104,41.104,41.0135,41.0546,156204.0
2018-05-22 10:50:00,49.89,49.91,49.84,49.85,141524.0,41.0546,41.0711,41.0135,41.0217,141524.0
2018-05-22 11:00:00,49.85,49.9,49.83,49.9,183013.0,41.0217,41.0629,41.0052,41.0629,183013.0
2018-05-22 11:10:00,49.9,49.91,49.88,49.89,136347.0,41.0629,41.0711,41.0464,41.0546,136347.0
2018-05-22 11:20:00,49.88,49.9,49.85,49.86,91518.0,41.0464,41.0629,41.0217,41.0299,91518.0
2018-05-22 11:30:00,49.85,49.86,49.81,49.82,160538.0,41.0217,41.0299,40.9888,40.997,160538.0
2018-05-22 11:40:00,49.83,49.84,49.79,49.81,166244.0,41.0052,41.0135,40.9723,40.9888,166244.0
2018-05-22 11:50:00,49.81,49.82,49.77,49.79,107950.0,40.9888,40.997,40.9559,40.9723,107950.0
2018-05-22 12:00:00,49.79,49.8,49.77,49.78,314447.0,40.9723,40.9806,40.9559,40.9641,314447.0
2018-05-22 12:10:00,49.78,49.79,49.74,49.75,118905.0,40.9641,40.9723,40.9312,40.9394,118905.0
2018-05-22 12:20:00,49.75,49.77,49.73,49.75,303442.0,40.9394,40.9559,40.923,40.9394,303442.0
2018-05-22 12:30:00,49.75,49.8,49.74,49.79,123960.0,40.9394,40.9806,40.9312,40.9723,123960.0
2018-05-22 12:40:00,49.8,49.81,49.78,49.79,84525.0,40.9806,40.9888,40.9641,40.9723,84525.0
2018-05-22 12:50:00,49.79,49.8,49.77,49.78,80916.0,40.9723,40.9806,40.9559,40.9641,80916.0
2018-05-22 13:00:00,49.78,49.79,49.76,49.77,85267.0,40.9641,40.9723,40.9476,40.9559,85267.0
2018-05-22 13:10:00,49.76,49.79,49.75,49.75,97657.0,40.9476,40.9723,40.9394,40.9394,97657.0
2018-05-22 13:20:00,49.75,49.78,49.74,49.76,131273.0,40.9394,40.9641,40.9312,40.9476,131273.0
2018-05-22 13:30:00,49.76,49.76,49.72,49.75,120235.0,40.9476,40.9476,40.9147,40.9394,120235.0
2018-05-22 13:40:00,49.74,49.76,49.72,49.73,76094.0,40.9312,40.9476,40.9147,40.923,76094.0
2018-05-22 13:50:00,49.74,49.74,49.72,49.73,55041.0,40.9312,40.9312,40.9147,40.923,55041.0
2018-05-22 14:00:00,49.73,49.78,49.72,49.73,100950.0,40.923,40.9641,40.9147,40.923,100950.0
2018-05-22 14:10:00,49.73,49.74,49.7,49.71,66251.0,40.923,40.9312,40.8983,40.9065,66251.0
2018-05-22 14:20:00,49.71,49.71,49.68,49.7,120416.0,40.9065,40.9065,40.8818,40.8983,120416.0
2018-05-22 14:30:00,49.7,49.73,49.7,49.72,49159.0,40.8983,40.923,40.8983,40.9147,49159.0
2018-05-22 14:40:00,49.72,49.73,49.7,49.73,62456.0,40.9147,40.923,40.8983,40.923,62456.0
2018-05-22 14:50:00,49.72,49.76,49.72,49.73,121149.0,40.9147,40.9476,40.9147,40.923,121149.0
2018-05-22 15:00:00,49.73,49.75,49.72,49.75,139072.0,40.923,40.9394,40.9147,40.9394,139072.0
2018-05-22 15:10:00,49.75,49.77,49.73,49.73,347216.0,40.9394,40.9559,40.923,40.923,347216.0
2018-05-22 15:20:00,49.73,49.74,49.7,49.71,187686.0,40.923,40.9312,40.8983,40.9065,187686.0
2018-05-22 15:30:00,49.72,49.72,49.64,49.66,364464.0,40.9147,40.9147,40.8489,40.8654,364464.0
2018-05-22 15:40:00,49.65,49.68,49.62,49.64,722851.0,40.8571,40.8818,40.8324,40.8489,722851.0
2018-05-22 15:50:00,49.63,49.69,49.57,49.65,1330878.0,40.8407,40.89,40.7913,40.8571,1330878.0
2018-05-23 09:30:00,49.55,49.65,49.48,49.52,277898.0,40.7748,40.8571,40.7172,40.7501,277898.0
2018-05-23 09:40:00,49.52,49.61,49.48,49.58,273928.0,40.7501,40.8242,40.7172,40.7995,273928.0
2018-05-23 09:50:00,49.58,49.65,49.53,49.65,269390.0,40.7995,40.8571,40.7584,40.8571,269390.0
2018-05-23 10:00:00,49.65,49.66,49.59,49.62,314998.0,40.8571,40.8654,40.8078,40.8324,314998.0
2018-05-23 10:10:00,49.61,49.66,49.6,49.64,606691.0,40.8242,40.8654,40.816,40.8489,606691.0
2018-05-23 10:20:00,49.65,49.7,49.63,49.68,323631.0,40.8571,40.8983,40.8407,40.8818,323631.0
2018-05-23 10:30:00,49.68,49.74,49.68,49.69,587188.0,40.8818,40.9312,40.8818,40.89,587188.0
2018-05-23 10:40:00,49.69,49.69,49.64,49.65,91139.0,40.89,40.89,40.8489,40.8571,91139.0
2018-05-23 10:50:00,49.65,49.68,49.62,49.64,191141.0,40.8571,40.8818,40.8324,40.8489,191141.0
2018-05-23 11:00:00,49.63,49.66,49.61,49.64,308225.0,40.8407,40.8654,40.8242,40.8489,308225.0
2018-05-23 11:10:00,49.64,49.76,49.63,49.73,1115385.0,40.8489,40.9476,40.8407,40.923,1115385.0
2018-05-23 11:20:00,49.74,49.79,49.73,49.76,185451.0,40.9312,40.9723,40.923,40.9476,185451.0
2018-05-23 11:30:00,49.76,49.78,49.72,49.73,141799.0,40.9476,40.9641,40.9147,40.923,141799.0
2018-05-23 11:40:00,49.72,49.74,49.69,49.71,278669.0,40.9147,40.9312,40.89,40.9065,278669.0
2018-05-23 11:50:00,49.7,49.73,49.65,49.66,237070.0,40.8983,40.923,40.8571,40.8654,237070.0
2018-05-23 12:00:00,49.65,49.71,49.65,49.69,262404.0,40.8571,40.9065,40.8571,40.89,262404.0
2018-05-23 12:10:00,49.69,49.7,49.66,49.66,121300.0,40.89,40.8983,40.8654,40.8654,121300.0
2018-05-23 12:20:00,49.66,49.67,49.6,49.62,158522.0,40.8654,40.8736,40.816,40.8324,158522.0
2018-05-23 12:30:00,49.61,49.65,49.6,49.63,190240.0,40.8242,40.8571,40.816,40.8407,190240.0
2018-05-23 12:40:00,49.64,49.68,49.63,49.66,238495.0,40.8489,40.8818,40.8407,40.8654,238495.0
2018-05-23 12:50:00,49.65,49.68,49.64,49.67,175060.0,40.8571,40.8818,40.8489,40.8736,175060.0
2018-05-23 13:00:00,49.67,49.68,49.63,49.65,62622.0,40.8736,40.8818,40.8407,40.8571,62622.0
2018-05-23 13:10:00,49.65,49.65,49.61,49.64,113349.0,40.8571,40.8571,40.8242,40.8489,113349.0
2018-05-23 13:20:00,49.63,49.66,49.62,49.65,91846.0,40.8407,40.8654,40.8324,40.8571,91846.0
2018-05-23 13:30:00,49.64,49.65,49.6,49.61,319377.0,40.8489,40.8571,40.816,40.8242,319377.0
2018-05-23 13:40:00,49.6,49.62,49.56,49.57,90888.0,40.816,40.8324,40.7831,40.7913,90888.0
2018-05-23 13:50:00,49.57,49.6,49.57,49.58,172505.0,40.7913,40.816,40.7913,40.7995,172505.0
2018-05-23 14:00:00,49.59,49.73,49.59,49.72,513991.0,40.8078,40.923,40.8078,40.9147,513991.0
2018-05-23 14:10:00,49.72,49.84,49.71,49.82,931886.0,40.9147,41.0135,40.9065,40.997,931886.0
2018-05-23 14:20:00,49.82,49.89,49.8,49.8,428219.0,40.997,41.0546,40.9806,40.9806,428219.0
2018-05-23 14:30:00,49.81,49.82,49.75,49.75,387988.0,40.9888,40.997,40.9394,40.9394,387988.0
2018-05-23 14:40:00,49.75,49.78,49.73,49.77,209500.0,40.9394,40.9641,40.923,40.9559,209500.0
2018-05-23 14:50:00,49.77,49.8,49.76,49.79,450332.0,40.9559,40.9806,40.9476,40.9723,450332.0
2018-05-23 15:00:00,49.79,49.88,49.78,49.85,458508.0,40.9723,41.0464,40.9641,41.0217,458508.0
2018-05-23 15:10:00,49.86,49.86,49.81,49.84,919644.0,41.0299,41.0299,40.9888,41.0135,919644.0
2018-05-23 15:20:00,49.84,49.88,49.83,49.88,212963.0,41.0135,41.0464,41.0052,41.0464,212963.0
2018-05-23 15:30:00,49.88,49.89,49.84,49.84,251850.0,41.0464,41.0546,41.0135,41.0135,251850.0
2018-05-23 15:40:00,49.84,49.86,49.8,49.84,449969.0,41.0135,41.0299,40.9806,41.0135,449969.0
2018-05-23 15:50:00,49.84,49.89,49.83,49.85,2927831.0,41.0135,41.0546,41.0052,41.0217,2927831.0
2018-05-24 09:30:00,49.84,49.93,49.81,49.84,482700.0,41.0135,41.0875,40.9888,41.0135,482700.0
2018-05-24 09:40:00,49.84,49.86,49.63,49.7,713257.0,41.0135,41.0299,40.8407,40.8983,713257.0
2018-05-24 09:50:00,49.7,49.72,49.57,49.61,876775.0,40.8983,40.9147,40.7913,40.8242,876775.0
2018-05-24 10:00:00,49.62,49.69,49.55,49.64,538567.0,40.8324,40.89,40.7748,40.8489,538567.0
2018-05-24 10:10:00,49.64,49.64,49.54,49.59,443154.0,40.8489,40.8489,40.7666,40.8078,443154.0
2018-05-24 10:20:00,49.59,49.69,49.58,49.66,285708.0,40.8078,40.89,40.7995,40.8654,285708.0
2018-05-24 10:30:00,49.65,49.65,49.59,49.64,468546.0,40.8571,40.8571,40.8078,40.8489,468546.0
2018-05-24 10:40:00,49.65,49.66,49.58,49.65,179862.0,40.8571,40.8654,40.7995,40.8571,179862.0
2018-05-24 10:50:00,49.65,49.65,49.58,49.62,262456.0,40.8571,40.8571,40.7995,40.8324,262456.0
2018-05-24 11:00:00,49.62,49.75,49.6,49.71,373519.0,40.8324,40.9394,40.816,40.9065,373519.0
2018-05-24 11:10:00,49.71,49.77,49.68,49.76,577141.0,40.9065,40.9559,40.8818,40.9476,577141.0
2018-05-24 11:20:00,49.76,49.77,49.7,49.73,122650.0,40.9476,40.9559,40.8983,40.923,122650.0
2018-05-24 11:30:00,49.72,49.72,49.66,49.69,264091.0,40.9147,40.9147,40.8654,40.89,264091.0
2018-05-24 11:40:00,49.68,49.71,49.66,49.68,93695.0,40.8818,40.9065,40.8654,40.8818,93695.0
2018-05-24 11:50:00,49.67,49.69,49.62,49.68,244447.0,40.8736,40.89,40.8324,40.8818,244447.0
2018-05-24 12:00:00,49.67,49.69,49.64,49.64,136039.0,40.8736,40.89,40.8489,40.8489,136039.0
2018-05-24 12:10:00,49.65,49.68,49.64,49.65,94841.0,40.8571,40.8818,40.8489,40.8571,94841.0
2018-05-24 12:20:00,49.65,49.69,49.64,49.68,102822.0,40.8571,40.89,40.8489,40.8818,102822.0
2018-05-24 12:30:00,49.69,49.71,49.68,49.71,64954.0,40.89,40.9065,40.8818,40.9065,64954.0
2018-05-24 12:40:00,49.71,49.73,49.68,49.72,59831.0,40.9065,40.923,40.8818,40.9147,59831.0
2018-05-24 12:50:00,49.72,49.73,49.68,49.73,51064.0,40.9147,40.923,40.8818,40.923,51064.0
2018-05-24 13:00:00,49.73,49.75,49.7,49.74,240090.0,40.923,40.9394,40.8983,40.9312,240090.0
2018-05-24 13:10:00,49.74,49.79,49.74,49.79,189128.0,40.9312,40.9723,40.9312,40.9723,189128.0
2018-05-24 13:20:00,49.79,49.79,49.77,49.78,81282.0,40.9723,40.9723,40.9559,40.9641,81282.0
2018-05-24 13:30:00,49.78,49.81,49.76,49.8,230210.0,40.9641,40.9888,40.9476,40.9806,230210.0
2018-05-24 13:40:00,49.8,49.82,49.79,49.8,171911.0,40.9806,40.997,40.9723,40.9806,171911.0
2018-05-24 13:50:00,49.81,49.81,49.76,49.78,51737.0,40.9888,40.9888,40.9476,40.9641,51737.0
2018-05-24 14:00:00,49.78,49.78,49.73,49.74,69266.0,40.9641,40.9641,40.923,40.9312,69266.0
2018-05-24 14:10:00,49.74,49.75,49.72,49.73,77824.0,40.9312,40.9394,40.9147,40.923,77824.0
2018-05-24 14:20:00,49.73,49.75,49.71,49.73,112365.0,40.923,40.9394,40.9065,40.923,112365.0
2018-05-24 14:30:00,49.73,49.73,49.69,49.7,127724.0,40.923,40.923,40.89,40.8983,127724.0
2018-05-24 14:40:00,49.71,49.72,49.68,49.7,175310.0,40.9065,40.9147,40.8818,40.8983,175310.0
2018-05-24 14:50:00,49.7,49.73,49.68,49.72,94805.0,40.8983,40.923,40.8818,40.9147,94805.0
2018-05-24 15:00:00,49.72,49.75,49.68,49.75,214162.0,40.9147,40.9394,40.8818,40.9394,214162.0
2018-05-24 15:10:00,49.75,49.76,49.72,49.76,65811.0,40.9394,40.9476,40.9147,40.9476,65811.0
2018-05-24 15:20:00,49.76,49.79,49.75,49.76,147983.0,40.9476,40.9723,40.9394,40.9476,147983.0
2018-05-24 15:30:00,49.76,49.79,49.75,49.77,139174.0,40.9476,40.9723,40.9394,40.9559,139174.0
2018-05-24 15:40:00,49.77,49.79,49.73,49.79,287978.0,40.9559,40.9723,40.923,40.9723,287978.0
2018-05-24 15:50:00,49.79,49.83,49.75,49.8,658129.0,40.9723,41.0052,40.9394,40.9806,658129.0
2018-05-25 09:30:00,49.81,49.98,49.8,49.98,708535.0,40.9888,41.1287,40.9806,41.1287,708535.0
2018-05-25 09:40:00,49.98,49.99,49.86,49.87,660669.0,41.1287,41.1369,41.0299,41.0382,660669.0
2018-05-25 09:50:00,49.86,49.96,49.86,49.95,248428.0,41.0299,41.1122,41.0299,41.104,248428.0
2018-05-25 10:00:00,49.95,49.96,49.9,49.96,388441.0,41.104,41.1122,41.0629,41.1122,388441.0
2018-05-25 10:10:00,49.96,50.2,49.95,50.18,1539366.0,41.1122,41.3097,41.104,41.2933,1539366.0
2018-05-25 10:20:00,50.18,50.18,50.11,50.14,443500.0,41.2933,41.2933,41.2357,41.2603,443500.0
2018-05-25 10:30:00,50.14,50.18,50.11,50.17,678776.0,41.2603,41.2933,41.2357,41.285,678776.0
2018-05-25 10:40:00,50.16,50.18,50.14,50.17,364405.0,41.2768,41.2933,41.2603,41.285,364405.0
2018-05-25 10:50:00,50.17,50.18,50.11,50.16,435248.0,41.285,41.2933,41.2357,41.2768,435248.0
2018-05-25 11:00:00,50.15,50.15,50.07,50.08,276726.0,41.2686,41.2686,41.2027,41.211,276726.0
2018-05-25 11:10:00,50.08,50.09,50.04,50.08,411246.0,41.211,41.2192,41.1781,41.211,411246.0
2018-05-25 11:20:00,50.07,50.09,50.04,50.08,1385116.0,41.2027,41.2192,41.1781,41.211,1385116.0
2018-05-25 11:30:00,50.08,50.08,50.0,50.02,91740.0,41.211,41.211,41.1451,41.1616,91740.0
2018-05-25 11:40:00,50.02,50.04,50.01,50.03,113167.0,41.1616,41.1781,41.1534,41.1698,113167.0
2018-05-25 11:50:00,50.03,50.03,49.96,49.98,162273.0,41.1698,41.1698,41.1122,41.1287,162273.0
2018-05-25 12:00:00,49.98,50.0,49.9,49.91,360915.0,41.1287,41.1451,41.0629,41.0711,360915.0
2018-05-25 12:10:00,49.91,49.92,49.86,49.87,214327.0,41.0711,41.0793,41.0299,41.0382,214327.0
2018-05-25 12:20:00,49.87,49.89,49.83,49.86,262277.0,41.0382,41.0546,41.0052,41.0299,262277.0
2018-05-25 12:30:00,49.86,49.91,49.85,49.89,148250.0,41.0299,41.0711,41.0217,41.0546,148250.0
2018-05-25 12:40:00,49.88,49.9,49.85,49.85,155796.0,41.0464,41.0629,41.0217,41.0217,155796.0
2018-05-25 12:50:00,49.85,49.88,49.82,49.86,57528.0,41.0217,41.0464,40.997,41.0299,57528.0
2018-05-25 13:00:00,49.86,49.88,49.84,49.87,67826.0,41.0299,41.0464,41.0135,41.0382,67826.0
2018-05-25 13:10:00,49.87,49.89,49.83,49.85,104805.0,41.0382,41.0546,41.0052,41.0217,104805.0
2018-05-25 13:20:00,49.84,49.86,49.8,49.81,101745.0,41.0135,41.0299,40.9806,40.9888,101745.0
2018-05-25 13:30:00,49.8,49.8,49.78,49.79,70220.0,40.9806,40.9806,40.9641,40.9723,70220.0
2018-05-25 13:40:00,49.8,49.83,49.78,49.82,159066.0,40.9806,41.0052,40.9641,40.997,159066.0
2018-05-25 13:50:00,49.82,49.83,49.76,49.8,67930.0,40.997,41.0052,40.9476,40.9806,67930.0
2018-05-25 14:00:00,49.79,49.81,49.78,49.78,112182.0,40.9723,40.9888,40.9641,40.9641,112182.0
2018-05-25 14:10:00,49.78,49.81,49.78,49.8,359532.0,40.9641,40.9888,40.9641,40.9806,359532.0
2018-05-25 14:20:00,49.8,49.83,49.78,49.81,130331.0,40.9806,41.0052,40.9641,40.9888,130331.0
2018-05-25 14:30:00,49.81,49.84,49.8,49.8,95343.0,40.9888,41.0135,40.9806,40.9806,95343.0
2018-05-25 14:40:00,49.79,49.79,49.74,49.77,140954.0,40.9723,40.9723,40.9312,40.9559,140954.0
2018-05-25 14:50:00,49.76,49.79,49.75,49.77,106461.0,40.9476,40.9723,40.9394,40.9559,106461.0
2018-05-25 15:00:00,49.77,49.81,49.76,49.81,82407.0,40.9559,40.9888,40.9476,40.9888,82407.0
2018-05-25 15:10:00,49.81,49.86,49.8,49.84,222512.0,40.9888,41.0299,40.9806,41.0135,222512.0
2018-05-25 15:20:00,49.84,49.87,49.82,49.86,216092.0,41.0135,41.0382,40.997,41.0299,216092.0
2018-05-25 15:30:00,49.86,49.87,49.83,49.83,157931.0,41.0299,41.0382,41.0052,41.0052,157931.0
2018-05-25 15:40:00,49.83,49.84,49.79,49.83,264139.0,41.0052,41.0135,40.9723,41.0052,264139.0
2018-05-25 15:50:00,49.83,49.9,49.83,49.88,1006398.0,41.0052,41.0629,41.0052,41.0464,1006398.0
2018-05-29 09:30:00,49.7,49.81,49.67,49.76,1009911.0,40.8983,40.9888,40.8736,40.9476,1009911.0
2018-05-29 09:40:00,49.75,49.76,49.62,49.64,563874.0,40.9394,40.9476,40.8324,40.8489,563874.0
2018-05-29 09:50:00,49.64,49.86,49.64,49.86,520644.0,40.8489,41.0299,40.8489,41.0299,520644.0
2018-05-29 10:00:00,49.85,49.89,49.83,49.87,581706.0,41.0217,41.0546,41.0052,41.0382,581706.0
2018-05-29 10:10:00,49.87,49.96,49.85,49.95,372955.0,41.0382,41.1122,41.0217,41.104,372955.0
2018-05-29 10:20:00,49.95,49.98,49.91,49.94,452177.0,41.104,41.1287,41.0711,41.0958,452177.0
2018-05-29 10:30:00,49.93,49.93,49.85,49.91,245824.0,41.0875,41.0875,41.0217,41.0711,245824.0
2018-05-29 10:40:00,49.9,49.95,49.89,49.91,219783.0,41.0629,41.104,41.0546,41.0711,219783.0
2018-05-29 10:50:00,49.91,49.99,49.91,49.93,240965.0,41.0711,41.1369,41.0711,41.0875,240965.0
2018-05-29 11:00:00,49.94,49.94,49.89,49.91,266780.0,41.0958,41.0958,41.0546,41.0711,266780.0
2018-05-29 11:10:00,49.91,49.96,49.91,49.93,379870.0,41.0711,41.1122,41.0711,41.0875,379870.0
2018-05-29 11:20:00,49.93,49.98,49.9,49.9,541498.0,41.0875,41.1287,41.0629,41.0629,541498.0
2018-05-29 11:30:00,49.91,49.91,49.82,49.85,270637.0,41.0711,41.0711,40.997,41.0217,270637.0
2018-05-29 11:40:00,49.85,49.85,49.77,49.8,414222.0,41.0217,41.0217,40.9559,40.9806,414222.0
2018-05-29 11:50:00,49.8,49.85,49.78,49.79,297388.0,40.9806,41.0217,40.9641,40.9723,297388.0
2018-05-29 12:00:00,49.8,49.8,49.67,49.68,346774.0,40.9806,40.9806,40.8736,40.8818,346774.0
2018-05-29 12:10:00,49.68,49.69,49.63,49.66,343214.0,40.8818,40.89,40.8407,40.8654,343214.0
2018-05-29 12:20:00,49.65,49.74,49.64,49.7,312342.0,40.8571,40.9312,40.8489,40.8983,312342.0
2018-05-29 12:30:00,49.7,49.77,49.7,49.76,212405.0,40.8983,40.9559,40.8983,40.9476,212405.0
2018-05-29 12:40:00,49.76,49.78,49.74,49.77,175169.0,40.9476,40.9641,40.9312,40.9559,175169.0
2018-05-29 12:50:00,49.77,49.8,49.74,49.78,189916.0,40.9559,40.9806,40.9312,40.9641,189916.0
2018-05-29 13:00:00,49.77,49.77,49.67,49.67,175089.0,40.9559,40.9559,40.8736,40.8736,175089.0
2018-05-29 13:10:00,49.68,49.7,49.65,49.67,141163.0,40.8818,40.8983,40.8571,40.8736,141163.0
2018-05-29 13:20:00,49.67,49.72,49.64,49.66,256081.0,40.8736,40.9147,40.8489,40.8654,256081.0
2018-05-29 13:30:00,49.66,49.67,49.61,49.62,450013.0,40.8654,40.8736,40.8242,40.8324,450013.0
2018-05-29 13:40:00,49.63,49.7,49.62,49.69,189984.0,40.8407,40.8983,40.8324,40.89,189984.0
2018-05-29 13:50:00,49.69,49.71,49.65,49.65,100150.0,40.89,40.9065,40.8571,40.8571,100150.0
2018-05-29 14:00:00,49.65,49.66,49.57,49.59,213274.0,40.8571,40.8654,40.7913,40.8078,213274.0
2018-05-29 14:10:00,49.6,49.61,49.56,49.58,142900.0,40.816,40.8242,40.7831,40.7995,142900.0
2018-05-29 14:20:00,49.58,49.7,49.55,49.69,303232.0,40.7995,40.8983,40.7748,40.89,303232.0
2018-05-29 14:30:00,49.68,49.74,49.66,49.68,435064.0,40.8818,40.9312,40.8654,40.8818,435064.0
2018-05-29 14:40:00,49.68,49.69,49.59,49.62,569417.0,40.8818,40.89,40.8078,40.8324,569417.0
2018-05-29 14:50:00,49.62,49.65,49.59,49.61,303162.0,40.8324,40.8571,40.8078,40.8242,303162.0
2018-05-29 15:00:00,49.6,49.65,49.58,49.6,299876.0,40.816,40.8571,40.7995,40.816,299876.0
2018-05-29 15:10:00,49.6,49.63,49.58,49.61,331435.0,40.816,40.8407,40.7995,40.8242,331435.0
2018-05-29 15:20:00,49.6,49.66,49.59,49.66,180293.0,40.816,40.8654,40.8078,40.8654,180293.0
2018-05-29 15:30:00,49.65,49.76,49.63,49.73,453299.0,40.8571,40.9476,40.8407,40.923,453299.0
2018-05-29 15:40:00,49.73,49.79,49.71,49.75,616748.0,40.923,40.9723,40.9065,40.9394,616748.0
2018-05-29 15:50:00,49.75,49.82,49.75,49.78,1513325.0,40.9394,40.997,40.9394,40.9641,1513325.0
2018-05-30 09:30:00,49.96,50.0,49.8,49.91,427803.0,41.1122,41.1451,40.9806,41.0711,427803.0
2018-05-30 09:40:00,49.91,49.98,49.9,49.94,334989.0,41.0711,41.1287,41.0629,41.0958,334989.0
2018-05-30 09:50:00,49.95,49.98,49.91,49.96,274053.0,41.104,41.1287,41.0711,41.1122,274053.0
2018-05-30 10:00:00,49.96,49.96,49.9,49.93,318182.0,41.1122,41.1122,41.0629,41.0875,318182.0
2018-05-30 10:10:00,49.93,49.99,49.92,49.98,559796.0,41.0875,41.1369,41.0793,41.1287,559796.0
2018-05-30 10:20:00,49.99,50.0,49.96,49.99,207828.0,41.1369,41.1451,41.1122,41.1369,207828.0
2018-05-30 10:30:00,49.98,50.06,49.98,50.02,355887.0,41.1287,41.1945,41.1287,41.1616,355887.0
2018-05-30 10:40:00,50.02,50.1,50.01,50.08,304372.0,41.1616,41.2274,41.1534,41.211,304372.0
2018-05-30 10:50:00,50.08,50.11,50.05,50.11,160205.0,41.211,41.2357,41.1863,41.2357,160205.0
2018-05-30 11:00:00,50.11,50.16,50.1,50.15,492768.0,41.2357,41.2768,41.2274,41.2686,492768.0
2018-05-30 11:10:00,50.15,50.15,50.1,50.13,472291.0,41.2686,41.2686,41.2274,41.2521,472291.0
2018-05-30 11:20:00,50.14,50.21,50.14,50.16,136414.0,41.2603,41.318,41.2603,41.2768,136414.0
2018-05-30 11:30:00,50.17,50.23,50.17,50.2,193023.0,41.285,41.3344,41.285,41.3097,193023.0
2018-05-30 11:40:00,50.19,50.22,50.17,50.2,154058.0,41.3015,41.3262,41.285,41.3097,154058.0
2018-05-30 11:50:00,50.2,50.33,50.19,50.31,438491.0,41.3097,41.4167,41.3015,41.4002,438491.0
2018-05-30 12:00:00,50.3,50.33,50.29,50.32,452185.0,41.392,41.4167,41.3838,41.4085,452185.0
2018-05-30 12:10:00,50.32,50.34,50.3,50.33,176523.0,41.4085,41.4249,41.392,41.4167,176523.0
2018-05-30 12:20:00,50.33,50.36,50.32,50.33,183437.0,41.4167,41.4414,41.4085,41.4167,183437.0
2018-05-30 12:30:00,50.33,50.37,50.31,50.36,158599.0,41.4167,41.4496,41.4002,41.4414,158599.0
2018-05-30 12:40:00,50.36,50.4,50.35,50.36,257913.0,41.4414,41.4743,41.4332,41.4414,257913.0
2018-05-30 12:50:00,50.36,50.39,50.35,50.39,138048.0,41.4414,41.4661,41.4332,41.4661,138048.0
2018-05-30 13:00:00,50.38,50.43,50.38,50.43,324182.0,41.4578,41.499,41.4578,41.499,324182.0
2018-05-30 13:10:00,50.43,50.5,50.42,50.49,182163.0,41.499,41.5566,41.4908,41.5484,182163.0
2018-05-30 13:20:00,50.49,50.54,50.47,50.48,350402.0,41.5484,41.5895,41.5319,41.5401,350402.0
2018-05-30 13:30:00,50.47,50.48,50.42,50.46,143363.0,41.5319,41.5401,41.4908,41.5237,143363.0
2018-05-30 13:40:00,50.46,50.49,50.45,50.48,129715.0,41.5237,41.5484,41.5154,41.5401,129715.0
2018-05-30 13:50:00,50.47,50.48,50.44,50.45,220793.0,41.5319,41.5401,41.5072,41.5154,220793.0
2018-05-30 14:00:00,50.45,50.52,50.44,50.52,299886.0,41.5154,41.5731,41.5072,41.5731,299886.0
2018-05-30 14:10:00,50.51,50.55,50.48,50.51,170460.0,41.5648,41.5977,41.5401,41.5648,170460.0
2018-05-30 14:20:00,50.51,50.53,50.5,50.51,102434.0,41.5648,41.5813,41.5566,41.5648,102434.0
2018-05-30 14:30:00,50.51,50.56,50.5,50.54,77180.0,41.5648,41.606,41.5566,41.5895,77180.0
2018-05-30 14:40:00,50.54,50.55,50.48,50.5,194762.0,41.5895,41.5977,41.5401,41.5566,194762.0
2018-05-30 14:50:00,50.5,50.55,50.5,50.53,90678.0,41.5566,41.5977,41.5566,41.5813,90678.0
2018-05-30 15:00:00,50.53,50.54,50.47,50.48,176719.0,41.5813,41.5895,41.5319,41.5401,176719.0
2018-05-30 15:10:00,50.48,50.48,50.45,50.46,149154.0,41.5401,41.5401,41.5154,41.5237,149154.0
2018-05-30 15:20:00,50.47,50.47,50.41,50.41,305618.0,41.5319,41.5319,41.4825,41.4825,305618.0
2018-05-30 15:30:00,50.41,50.43,50.39,50.41,312513.0,41.4825,41.499,41.4661,41.4825,312513.0
2018-05-30 15:40:00,50.41,50.46,50.39,50.43,1366859.0,41.4825,41.5237,41.4661,41.499,1366859.0
2018-05-30 15:50:00,50.43,50.49,50.42,50.45,3797321.0,41.499,41.5484,41.4908,41.5154,3797321.0
2018-05-31 09:30:00,50.38,50.43,50.07,50.07,896780.0,41.4578,41.499,41.2027,41.2027,896780.0
2018-05-31 09:40:00,50.07,50.1,49.89,49.92,1460799.0,41.2027,41.2274,41.0546,41.0793,1460799.0
2018-05-31 09:50:00,49.92,49.95,49.84,49.86,848475.0,41.0793,41.104,41.0135,41.0299,848475.0
2018-05-31 10:00:00,49.86,49.91,49.81,49.83,322703.0,41.0299,41.0711,40.9888,41.0052,322703.0
2018-05-31 10:10:00,49.83,49.93,49.82,49.92,1110692.0,41.0052,41.0875,40.997,41.0793,1110692.0
2018-05-31 10:20:00,49.92,49.94,49.84,49.85,447216.0,41.0793,41.0958,41.0135,41.0217,447216.0
2018-05-31 10:30:00,49.85,49.86,49.75,49.75,551337.0,41.0217,41.0299,40.9394,40.9394,551337.0
2018-05-31 10:40:00,49.75,49.75,49.71,49.73,394010.0,40.9394,40.9394,40.9065,40.923,394010.0
2018-05-31 10:50:00,49.74,49.74,49.64,49.67,560308.0,40.9312,40.9312,40.8489,40.8736,560308.0
2018-05-31 11:00:00,49.67,49.68,49.63,49.63,500411.0,40.8736,40.8818,40.8407,40.8407,500411.0
2018-05-31 11:10:00,49.62,49.7,49.62,49.69,192507.0,40.8324,40.8983,40.8324,40.89,192507.0
2018-05-31 11:20:00,49.69,49.77,49.63,49.76,267808.0,40.89,40.9559,40.8407,40.9476,267808.0
2018-05-31 11:30:00,49.76,49.81,49.71,49.76,339249.0,40.9476,40.9888,40.9065,40.9476,339249.0
2018-05-31 11:40:00,49.75,49.84,49.75,49.8,503729.0,40.9394,41.0135,40.9394,40.9806,503729.0
2018-05-31 11:50:00,49.8,49.81,49.75,49.75,321941.0,40.9806,40.9888,40.9394,40.9394,321941.0
2018-05-31 12:00:00,49.75,49.76,49.64,49.64,278280.0,40.9394,40.9476,40.8489,40.8489,278280.0
2018-05-31 12:10:00,49.64,49.66,49.6,49.64,215770.0,40.8489,40.8654,40.816,40.8489,215770.0
2018-05-31 12:20:00,49.64,49.66,49.6,49.6,242226.0,40.8489,40.8654,40.816,40.816,242226.0
2018-05-31 12:30:00,49.6,49.62,49.58,49.59,295832.0,40.816,40.8324,40.7995,40.8078,295832.0
2018-05-31 12:40:00,49.59,49.64,49.58,49.63,161952.0,40.8078,40.8489,40.7995,40.8407,161952.0
2018-05-31 12:50:00,49.64,49.65,49.6,49.63,400625.0,40.8489,40.8571,40.816,40.8407,400625.0
2018-05-31 13:00:00,49.63,49.63,49.55,49.55,214350.0,40.8407,40.8407,40.7748,40.7748,214350.0
2018-05-31 13:10:00,49.55,49.55,49.52,49.54,248955.0,40.7748,40.7748,40.7501,40.7666,248955.0
2018-05-31 13:20:00,49.54,49.55,49.5,49.51,130730.0,40.7666,40.7748,40.7337,40.7419,130730.0
2018-05-31 13:30:00,49.5,49.54,49.48,49.52,253954.0,40.7337,40.7666,40.7172,40.7501,253954.0
2018-05-31 13:40:00,49.52,49.58,49.51,49.57,240726.0,40.7501,40.7995,40.7419,40.7913,240726.0
2018-05-31 13:50:00,49.58,49.58,49.5,49.51,289410.0,40.7995,40.7995,40.7337,40.7419,289410.0
2018-05-31 14:00:00,49.51,49.53,49.47,49.53,220528.0,40.7419,40.7584,40.709,40.7584,220528.0
2018-05-31 14:10:00,49.53,49.62,49.52,49.59,334173.0,40.7584,40.8324,40.7501,40.8078,334173.0
2018-05-31 14:20:00,49.59,49.59,49.56,49.56,168995.0,40.8078,40.8078,40.7831,40.7831,168995.0
2018-05-31 14:30:00,49.56,49.6,49.55,49.57,201451.0,40.7831,40.816,40.7748,40.7913,201451.0
2018-05-31 14:40:00,49.56,49.62,49.54,49.61,333015.0,40.7831,40.8324,40.7666,40.8242,333015.0
2018-05-31 14:50:00,49.61,49.7,49.6,49.7,515502.0,40.8242,40.8983,40.816,40.8983,515502.0
2018-05-31 15:00:00,49.7,49.75,49.68,49.74,242412.0,40.8983,40.9394,40.8818,40.9312,242412.0
2018-05-31 15:10:00,49.74,49.77,49.69,49.71,206558.0,40.9312,40.9559,40.89,40.9065,206558.0
2018-05-31 15:20:00,49.71,49.77,49.69,49.76,323610.0,40.9065,40.9559,40.89,40.9476,323610.0
2018-05-31 15:30:00,49.76,49.77,49.73,49.75,634193.0,40.9476,40.9559,40.923,40.9394,634193.0
2018-05-31 15:40:00,49.74,49.75,49.65,49.66,589686.0,40.9312,40.9394,40.8571,40.8654,589686.0
2018-05-31 15:50:00,49.66,49.7,49.64,49.67,2377504.0,40.8654,40.8983,40.8489,40.8736,2377504.0
2018-06-01 09:30:00,49.8,49.87,49.72,49.75,614098.0,40.9806,41.0382,40.9147,40.9394,614098.0
2018-06-01 09:40:00,49.74,49.79,49.68,49.79,272352.0,40.9312,40.9723,40.8818,40.9723,272352.0
2018-06-01 09:50:00,49.79,49.8,49.67,49.71,268211.0,40.9723,40.9806,40.8736,40.9065,268211.0
2018-06-01 10:00:00,49.72,49.77,49.69,49.75,269076.0,40.9147,40.9559,40.89,40.9394,269076.0
2018-06-01 10:10:00,49.75,49.79,49.64,49.69,608324.0,40.9394,40.9723,40.8489,40.89,608324.0
2018-06-01 10:20:00,49.69,49.83,49.67,49.72,446687.0,40.89,41.0052,40.8736,40.9147,446687.0
2018-06-01 10:30:00,49.71,49.81,49.7,49.79,395065.0,40.9065,40.9888,40.8983,40.9723,395065.0
2018-06-01 10:40:00,49.78,49.8,49.69,49.79,332427.0,40.9641,40.9806,40.89,40.9723,332427.0
2018-06-01 10:50:00,49.79,49.81,49.76,49.77,173790.0,40.9723,40.9888,40.9476,40.9559,173790.0
2018-06-01 11:00:00,49.77,49.79,49.69,49.71,93574.0,40.9559,40.9723,40.89,40.9065,93574.0
2018-06-01 11:10:00,49.7,49.74,49.67,49.68,109280.0,40.8983,40.9312,40.8736,40.8818,109280.0
2018-06-01 11:20:00,49.68,49.69,49.59,49.59,171367.0,40.8818,40.89,40.8078,40.8078,171367.0
2018-06-01 11:30:00,49.59,49.64,49.58,49.58,213160.0,40.8078,40.8489,40.7995,40.7995,213160.0
2018-06-01 11:40:00,49.58,49.59,49.53,49.54,213740.0,40.7995,40.8078,40.7584,40.7666,213740.0
2018-06-01 11:50:00,49.54,49.6,49.53,49.6,333351.0,40.7666,40.816,40.7584,40.816,333351.0
2018-06-01 12:00:00,49.6,49.61,49.56,49.57,434004.0,40.816,40.8242,40.7831,40.7913,434004.0
2018-06-01 12:10:00,49.57,49.61,49.56,49.6,401479.0,40.7913,40.8242,40.7831,40.816,401479.0
2018-06-01 12:20:00,49.6,49.64,49.6,49.63,129868.0,40.816,40.8489,40.816,40.8407,129868.0
2018-06-01 12:30:00,49.62,49.73,49.62,49.72,208045.0,40.8324,40.923,40.8324,40.9147,208045.0
2018-06-01 12:40:00,49.72,49.73,49.7,49.71,62311.0,40.9147,40.923,40.8983,40.9065,62311.0
2018-06-01 12:50:00,49.72,49.72,49.7,49.72,97651.0,40.9147,40.9147,40.8983,40.9147,97651.0
2018-06-01 13:00:00,49.72,49.78,49.71,49.78,123144.0,40.9147,40.9641,40.9065,40.9641,123144.0
2018-06-01 13:10:00,49.78,49.78,49.75,49.77,100921.0,40.9641,40.9641,40.9394,40.9559,100921.0
2018-06-01 13:20:00,49.77,49.79,49.76,49.77,333698.0,40.9559,40.9723,40.9476,40.9559,333698.0
2018-06-01 13:30:00,49.78,49.78,49.74,49.74,93108.0,40.9641,40.9641,40.9312,40.9312,93108.0
2018-06-01 13:40:00,49.74,49.78,49.74,49.77,198627.0,40.9312,40.9641,40.9312,40.9559,198627.0
2018-06-01 13:50:00,49.77,49.78,49.73,49.74,109632.0,40.9559,40.9641,40.923,40.9312,109632.0
2018-06-01 14:00:00,49.75,49.77,49.72,49.73,88421.0,40.9394,40.9559,40.9147,40.923,88421.0
2018-06-01 14:10:00,49.73,49.82,49.71,49.82,104952.0,40.923,40.997,40.9065,40.997,104952.0
2018-06-01 14:20:00,49.82,49.89,49.82,49.86,245945.0,40.997,41.0546,40.997,41.0299,245945.0
2018-06-01 14:30:00,49.86,49.86,49.78,49.79,146266.0,41.0299,41.0299,40.9641,40.9723,146266.0
2018-06-01 14:40:00,49.79,49.83,49.78,49.82,108110.0,40.9723,41.0052,40.9641,40.997,108110.0
2018-06-01 14:50:00,49.82,49.82,49.76,49.78,124060.0,40.997,40.997,40.9476,40.9641,124060.0
2018-06-01 15:00:00,49.77,49.78,49.7,49.7,153252.0,40.9559,40.9641,40.8983,40.8983,153252.0
2018-06-01 15:10:00,49.7,49.7,49.65,49.65,309734.0,40.8983,40.8983,40.8571,40.8571,309734.0
2018-06-01 15:20:00,49.65,49.67,49.63,49.65,266063.0,40.8571,40.8736,40.8407,40.8571,266063.0
2018-06-01 15:30:00,49.65,49.67,49.63,49.65,235229.0,40.8571,40.8736,40.8407,40.8571,235229.0
2018-06-01 15:40:00,49.64,49.67,49.63,49.65,436805.0,40.8489,40.8736,40.8407,40.8571,436805.0
2018-06-01 15:50:00,49.65,49.68,49.63,49.65,1339919.0,40.8571,40.8818,40.8407,40.8571,1339919.0
2018-06-04 09:30:00,49.76,49.99,49.76,49.97,605054.0,40.9476,41.1369,40.9476,41.1205,605054.0
2018-06-04 09:40:00,49.96,50.05,49.96,50.0,519271.0,41.1122,41.1863,41.1122,41.1451,519271.0
2018-06-04 09:50:00,50.0,50.09,49.98,50.08,520859.0,41.1451,41.2192,41.1287,41.211,520859.0
2018-06-04 10:00:00,50.09,50.13,49.95,49.96,1551568.0,41.2192,41.2521,41.104,41.1122,1551568.0
2018-06-04 10:10:00,49.97,50.02,49.94,49.94,745508.0,41.1205,41.1616,41.0958,41.0958,745508.0
2018-06-04 10:20:00,49.95,49.98,49.93,49.94,394991.0,41.104,41.1287,41.0875,41.0958,394991.0
2018-06-04 10:30:00,49.94,50.0,49.9,49.99,189991.0,41.0958,41.1451,41.0629,41.1369,189991.0
2018-06-04 10:40:00,50.0,50.03,49.98,50.02,144412.0,41.1451,41.1698,41.1287,41.1616,144412.0
2018-06-04 10:50:00,50.02,50.06,50.01,50.02,207439.0,41.1616,41.1945,41.1534,41.1616,207439.0
2018-06-04 11:00:00,50.03,50.05,50.02,50.03,202269.0,41.1698,41.1863,41.1616,41.1698,202269.0
2018-06-04 11:10:00,50.03,50.06,49.95,49.97,253559.0,41.1698,41.1945,41.104,41.1205,253559.0
2018-06-04 11:20:00,49.96,50.0,49.93,50.0,279484.0,41.1122,41.1451,41.0875,41.1451,279484.0
2018-06-04 11:30:00,50.01,50.01,49.95,49.98,374478.0,41.1534,41.1534,41.104,41.1287,374478.0
2018-06-04 11:40:00,49.98,50.03,49.95,50.0,302153.0,41.1287,41.1698,41.104,41.1451,302153.0
2018-06-04 11:50:00,50.0,50.03,49.97,50.03,180353.0,41.1451,41.1698,41.1205,41.1698,180353.0
2018-06-04 12:00:00,50.02,50.07,50.0,50.05,218162.0,41.1616,41.2027,41.1451,41.1863,218162.0
2018-06-04 12:10:00,50.06,50.08,50.05,50.07,188640.0,41.1945,41.211,41.1863,41.2027,188640.0
2018-06-04 12:20:00,50.08,50.1,50.04,50.06,346678.0,41.211,41.2274,41.1781,41.1945,346678.0
2018-06-04 12:30:00,50.06,50.07,50.04,50.07,158224.0,41.1945,41.2027,41.1781,41.2027,158224.0
2018-06-04 12:40:00,50.07,50.08,50.04,50.07,169987.0,41.2027,41.211,41.1781,41.2027,169987.0
2018-06-04 12:50:00,50.07,50.08,50.04,50.07,106693.0,41.2027,41.211,41.1781,41.2027,106693.0
2018-06-04 13:00:00,50.08,50.12,50.07,50.11,204741.0,41.211,41.2439,41.2027,41.2357,204741.0
2018-06-04 13:10:00,50.11,50.11,50.08,50.1,82735.0,41.2357,41.2357,41.211,41.2274,82735.0
2018-06-04 13:20:00,50.1,50.11,50.07,50.09,351029.0,41.2274,41.2357,41.2027,41.2192,351029.0
2018-06-04 13:30:00,50.09,50.1,50.03,50.07,156705.0,41.2192,41.2274,41.1698,41.2027,156705.0
2018-06-04 13:40:00,50.07,50.08,50.05,50.06,122022.0,41.2027,41.211,41.1863,41.1945,122022.0
2018-06-04 13:50:00,50.06,50.08,50.04,50.08,68536.0,41.1945,41.211,41.1781,41.211,68536.0
2018-06-04 14:00:00,50.08,50.11,50.07,50.1,100436.0,41.211,41.2357,41.2027,41.2274,100436.0
2018-06-04 14:10:00,50.1,50.13,50.09,50.11,95561.0,41.2274,41.2521,41.2192,41.2357,95561.0
2018-06-04 14:20:00,50.11,50.13,50.09,50.09,133154.0,41.2357,41.2521,41.2192,41.2192,133154.0
2018-06-04 14:30:00,50.1,50.1,50.04,50.05,129724.0,41.2274,41.2274,41.1781,41.1863,129724.0
2018-06-04 14:40:00,50.05,50.06,50.04,50.05,142194.0,41.1863,41.1945,41.1781,41.1863,142194.0
2018-06-04 14:50:00,50.06,50.09,50.06,50.08,159940.0,41.1945,41.2192,41.1945,41.211,159940.0
2018-06-04 15:00:00,50.09,50.1,50.07,50.1,106957.0,41.2192,41.2274,41.2027,41.2274,106957.0
2018-06-04 15:10:00,50.1,50.12,50.08,50.1,237776.0,41.2274,41.2439,41.211,41.2274,237776.0
2018-06-04 15:20:00,50.1,50.11,50.07,50.07,93402.0,41.2274,41.2357,41.2027,41.2027,93402.0
2018-06-04 15:30:00,50.07,50.08,50.05,50.07,301481.0,41.2027,41.211,41.1863,41.2027,301481.0
2018-06-04 15:40:00,50.07,50.09,50.04,50.06,379409.0,41.2027,41.2192,41.1781,41.1945,379409.0
2018-06-04 15:50:00,50.07,50.09,50.06,50.06,816856.0,41.2027,41.2192,41.1945,41.1945,816856.0
2018-06-05 09:30:00,50.11,50.14,49.95,49.98,637683.0,41.2357,41.2603,41.104,41.1287,637683.0
2018-06-05 09:40:00,49.97,49.97,49.86,49.87,273703.0,41.1205,41.1205,41.0299,41.0382,273703.0
2018-06-05 09:50:00,49.87,49.93,49.84,49.92,213122.0,41.0382,41.0875,41.0135,41.0793,213122.0
2018-06-05 10:00:00,49.93,50.01,49.9,49.97,421564.0,41.0875,41.1534,41.0629,41.1205,421564.0
2018-06-05 10:10:00,49.97,50.0,49.95,49.98,220221.0,41.1205,41.1451,41.104,41.1287,220221.0
2018-06-05 10:20:00,49.98,50.0,49.94,49.96,189221.0,41.1287,41.1451,41.0958,41.1122,189221.0
2018-06-05 10:30:00,49.97,49.98,49.86,49.88,307367.0,41.1205,41.1287,41.0299,41.0464,307367.0
2018-06-05 10:40:00,49.88,49.9,49.85,49.88,234904.0,41.0464,41.0629,41.0217,41.0464,234904.0
2018-06-05 10:50:00,49.89,49.92,49.86,49.91,167574.0,41.0546,41.0793,41.0299,41.0711,167574.0
2018-06-05 11:00:00,49.91,49.92,49.82,49.82,241096.0,41.0711,41.0793,40.997,40.997,241096.0
2018-06-05 11:10:00,49.82,49.87,49.81,49.82,160139.0,40.997,41.0382,40.9888,40.997,160139.0
2018-06-05 11:20:00,49.81,49.83,49.77,49.79,182773.0,40.9888,41.0052,40.9559,40.9723,182773.0
2018-06-05 11:30:00,49.79,49.79,49.74,49.76,566754.0,40.9723,40.9723,40.9312,40.9476,566754.0
2018-06-05 11:40:00,49.75,49.76,49.7,49.73,501152.0,40.9394,40.9476,40.8983,40.923,501152.0
2018-06-05 11:50:00,49.73,49.75,49.7,49.71,143768.0,40.923,40.9394,40.8983,40.9065,143768.0
2018-06-05 12:00:00,49.72,49.77,49.68,49.76,158451.0,40.9147,40.9559,40.8818,40.9476,158451.0
2018-06-05 12:10:00,49.77,49.81,49.76,49.8,91528.0,40.9559,40.9888,40.9476,40.9806,91528.0
2018-06-05 12:20:00,49.8,49.86,49.79,49.83,115388.0,40.9806,41.0299,40.9723,41.0052,115388.0
2018-06-05 12:30:00,49.84,49.84,49.8,49.81,70001.0,41.0135,41.0135,40.9806,40.9888,70001.0
2018-06-05 12:40:00,49.81,49.84,49.78,49.8,97807.0,40.9888,41.0135,40.9641,40.9806,97807.0
2018-06-05 12:50:00,49.8,49.8,49.76,49.78,68485.0,40.9806,40.9806,40.9476,40.9641,68485.0
2018-06-05 13:00:00,49.78,49.8,49.77,49.79,37783.0,40.9641,40.9806,40.9559,40.9723,37783.0
2018-06-05 13:10:00,49.79,49.85,49.79,49.81,45045.0,40.9723,41.0217,40.9723,40.9888,45045.0
2018-06-05 13:20:00,49.81,49.84,49.81,49.84,116138.0,40.9888,41.0135,40.9888,41.0135,116138.0
2018-06-05 13:30:00,49.84,49.84,49.8,49.81,170538.0,41.0135,41.0135,40.9806,40.9888,170538.0
2018-06-05 13:40:00,49.8,49.82,49.79,49.81,58260.0,40.9806,40.997,40.9723,40.9888,58260.0
2018-06-05 13:50:00,49.82,49.82,49.8,49.82,61627.0,40.997,40.997,40.9806,40.997,61627.0
2018-06-05 14:00:00,49.81,49.83,49.78,49.82,193679.0,40.9888,41.0052,40.9641,40.997,193679.0
2018-06-05 14:10:00,49.82,49.89,49.81,49.89,263210.0,40.997,41.0546,40.9888,41.0546,263210.0
2018-06-05 14:20:00,49.88,49.89,49.86,49.88,79244.0,41.0464,41.0546,41.0299,41.0464,79244.0
2018-06-05 14:30:00,49.88,49.89,49.87,49.88,118113.0,41.0464,41.0546,41.0382,41.0464,118113.0
2018-06-05 14:40:00,49.89,49.89,49.87,49.87,126431.0,41.0546,41.0546,41.0382,41.0382,126431.0
2018-06-05 14:50:00,49.88,49.89,49.86,49.87,113262.0,41.0464,41.0546,41.0299,41.0382,113262.0
2018-06-05 15:00:00,49.87,49.87,49.85,49.86,108915.0,41.0382,41.0382,41.0217,41.0299,108915.0
2018-06-05 15:10:00,49.85,49.87,49.82,49.85,192528.0,41.0217,41.0382,40.997,41.0217,192528.0
2018-06-05 15:20:00,49.85,49.86,49.83,49.84,274655.0,41.0217,41.0299,41.0052,41.0135,274655.0
2018-06-05 15:30:00,49.84,49.87,49.84,49.86,199900.0,41.0135,41.0382,41.0135,41.0299,199900.0
2018-06-05 15:40:00,49.86,49.87,49.82,49.86,254169.0,41.0299,41.0382,40.997,41.0299,254169.0
2018-06-05 15:50:00,49.85,49.86,49.82,49.83,736746.0,41.0217,41.0299,40.997,41.0052,736746.0
2018-06-06 09:30:00,49.86,49.86,49.7,49.76,570339.0,41.0299,41.0299,40.8983,40.9476,570339.0
2018-06-06 09:40:00,49.77,49.81,49.75,49.78,308625.0,40.9559,40.9888,40.9394,40.9641,308625.0
2018-06-06 09:50:00,49.78,49.83,49.77,49.83,270704.0,40.9641,41.0052,40.9559,41.0052,270704.0
2018-06-06 10:00:00,49.83,49.83,49.69,49.69,322690.0,41.0052,41.0052,40.89,40.89,322690.0
2018-06-06 10:10:00,49.69,49.7,49.61,49.62,197495.0,40.89,40.8983,40.8242,40.8324,197495.0
2018-06-06 10:20:00,49.62,49.67,49.61,49.65,212791.0,40.8324,40.8736,40.8242,40.8571,212791.0
2018-06-06 10:30:00,49.64,49.73,49.63,49.68,323672.0,40.8489,40.923,40.8407,40.8818,323672.0
2018-06-06 10:40:00,49.69,49.7,49.63,49.66,315664.0,40.89,40.8983,40.8407,40.8654,315664.0
2018-06-06 10:50:00,49.66,49.75,49.66,49.74,142877.0,40.8654,40.9394,40.8654,40.9312,142877.0
2018-06-06 11:00:00,49.74,49.76,49.71,49.71,144429.0,40.9312,40.9476,40.9065,40.9065,144429.0
2018-06-06 11:10:00,49.7,49.71,49.55,49.56,215481.0,40.8983,40.9065,40.7748,40.7831,215481.0
2018-06-06 11:20:00,49.56,49.62,49.56,49.62,134965.0,40.7831,40.8324,40.7831,40.8324,134965.0
2018-06-06 11:30:00,49.62,49.67,49.59,49.66,114923.0,40.8324,40.8736,40.8078,40.8654,114923.0
2018-06-06 11:40:00,49.64,49.68,49.63,49.66,299719.0,40.8489,40.8818,40.8407,40.8654,299719.0
2018-06-06 11:50:00,49.66,49.69,49.63,49.69,140647.0,40.8654,40.89,40.8407,40.89,140647.0
2018-06-06 12:00:00,49.68,49.74,49.67,49.73,126928.0,40.8818,40.9312,40.8736,40.923,126928.0
2018-06-06 12:10:00,49.74,49.77,49.73,49.76,75080.0,40.9312,40.9559,40.923,40.9476,75080.0
2018-06-06 12:20:00,49.76,49.77,49.74,49.77,83729.0,40.9476,40.9559,40.9312,40.9559,83729.0
2018-06-06 12:30:00,49.78,49.8,49.76,49.78,173837.0,40.9641,40.9806,40.9476,40.9641,173837.0
2018-06-06 12:40:00,49.78,49.8,49.77,49.77,94991.0,40.9641,40.9806,40.9559,40.9559,94991.0
2018-06-06 12:50:00,49.77,49.77,49.73,49.77,88541.0,40.9559,40.9559,40.923,40.9559,88541.0
2018-06-06 13:00:00,49.77,49.78,49.75,49.78,121688.0,40.9559,40.9641,40.9394,40.9641,121688.0
2018-06-06 13:10:00,49.78,49.84,49.76,49.83,100535.0,40.9641,41.0135,40.9476,41.0052,100535.0
2018-06-06 13:20:00,49.83,49.83,49.77,49.8,158418.0,41.0052,41.0052,40.9559,40.9806,158418.0
2018-06-06 13:30:00,49.81,49.81,49.74,49.75,108805.0,40.9888,40.9888,40.9312,40.9394,108805.0
2018-06-06 13:40:00,49.75,49.78,49.74,49.75,158022.0,40.9394,40.9641,40.9312,40.9394,158022.0
2018-06-06 13:50:00,49.76,49.77,49.7,49.72,466063.0,40.9476,40.9559,40.8983,40.9147,466063.0
2018-06-06 14:00:00,49.72,49.76,49.71,49.75,288248.0,40.9147,40.9476,40.9065,40.9394,288248.0
2018-06-06 14:10:00,49.74,49.75,49.71,49.72,402108.0,40.9312,40.9394,40.9065,40.9147,402108.0
2018-06-06 14:20:00,49.72,49.74,49.71,49.72,117076.0,40.9147,40.9312,40.9065,40.9147,117076.0
2018-06-06 14:30:00,49.71,49.76,49.69,49.75,137191.0,40.9065,40.9476,40.89,40.9394,137191.0
2018-06-06 14:40:00,49.76,49.81,49.75,49.8,150494.0,40.9476,40.9888,40.9394,40.9806,150494.0
2018-06-06 14:50:00,49.8,49.8,49.76,49.78,129302.0,40.9806,40.9806,40.9476,40.9641,129302.0
2018-06-06 15:00:00,49.77,49.82,49.76,49.79,115080.0,40.9559,40.997,40.9476,40.9723,115080.0
2018-06-06 15:10:00,49.79,49.8,49.76,49.79,202053.0,40.9723,40.9806,40.9476,40.9723,202053.0
2018-06-06 15:20:00,49.79,49.81,49.76,49.77,255480.0,40.9723,40.9888,40.9476,40.9559,255480.0
2018-06-06 15:30:00,49.77,49.78,49.76,49.78,128831.0,40.9559,40.9641,40.9476,40.9641,128831.0
2018-06-06 15:40:00,49.78,49.8,49.74,49.78,334068.0,40.9641,40.9806,40.9312,40.9641,334068.0
2018-06-06 15:50:00,49.78,49.9,49.77,49.89,2905049.0,40.9641,41.0629,40.9559,41.0546,2905049.0
2018-06-07 09:30:00,49.77,49.92,49.7,49.89,806425.0,40.9559,41.0793,40.8983,41.0546,806425.0
2018-06-07 09:40:00,49.88,50.09,49.87,50.09,498719.0,41.0464,41.2192,41.0382,41.2192,498719.0
2018-06-07 09:50:00,50.08,50.12,49.99,50.01,578952.0,41.211,41.2439,41.1369,41.1534,578952.0
2018-06-07 10:00:00,50.0,50.06,49.98,50.02,628609.0,41.1451,41.1945,41.1287,41.1616,628609.0
2018-06-07 10:10:00,50.02,50.13,49.97,50.13,366741.0,41.1616,41.2521,41.1205,41.2521,366741.0
2018-06-07 10:20:00,50.13,50.23,50.08,50.12,598516.0,41.2521,41.3344,41.211,41.2439,598516.0
2018-06-07 10:30:00,50.12,50.34,50.09,50.33,689566.0,41.2439,41.4249,41.2192,41.4167,689566.0
2018-06-07 10:40:00,50.34,50.44,50.32,50.43,789031.0,41.4249,41.5072,41.4085,41.499,789031.0
2018-06-07 10:50:00,50.43,50.47,50.35,50.36,842550.0,41.499,41.5319,41.4332,41.4414,842550.0
2018-06-07 11:00:00,50.36,50.4,50.31,50.39,844998.0,41.4414,41.4743,41.4002,41.4661,844998.0
2018-06-07 11:10:00,50.39,50.43,50.34,50.36,337607.0,41.4661,41.499,41.4249,41.4414,337607.0
2018-06-07 11:20:00,50.37,50.37,50.29,50.31,300816.0,41.4496,41.4496,41.3838,41.4002,300816.0
2018-06-07 11:30:00,50.3,50.33,50.28,50.3,131103.0,41.392,41.4167,41.3756,41.392,131103.0
2018-06-07 11:40:00,50.3,50.32,50.23,50.23,131266.0,41.392,41.4085,41.3344,41.3344,131266.0
2018-06-07 11:50:00,50.23,50.23,50.15,50.21,224372.0,41.3344,41.3344,41.2686,41.318,224372.0
2018-06-07 12:00:00,50.21,50.28,50.2,50.27,141348.0,41.318,41.3756,41.3097,41.3673,141348.0
2018-06-07 12:10:00,50.28,50.33,50.27,50.33,161263.0,41.3756,41.4167,41.3673,41.4167,161263.0
2018-06-07 12:20:00,50.33,50.36,50.3,50.34,103816.0,41.4167,41.4414,41.392,41.4249,103816.0
2018-06-07 12:30:00,50.33,50.34,50.28,50.34,135795.0,41.4167,41.4249,41.3756,41.4249,135795.0
2018-06-07 12:40:00,50.33,50.36,50.31,50.32,183098.0,41.4167,41.4414,41.4002,41.4085,183098.0
2018-06-07 12:50:00,50.32,50.38,50.32,50.37,218879.0,41.4085,41.4578,41.4085,41.4496,218879.0
2018-06-07 13:00:00,50.36,50.42,50.36,50.4,101447.0,41.4414,41.4908,41.4414,41.4743,101447.0
2018-06-07 13:10:00,50.4,50.43,50.33,50.34,458158.0,41.4743,41.499,41.4167,41.4249,458158.0
2018-06-07 13:20:00,50.34,50.34,50.27,50.28,229923.0,41.4249,41.4249,41.3673,41.3756,229923.0
2018-06-07 13:30:00,50.28,50.36,50.26,50.27,766284.0,41.3756,41.4414,41.3591,41.3673,766284.0
2018-06-07 13:40:00,50.27,50.35,50.24,50.34,280416.0,41.3673,41.4332,41.3426,41.4249,280416.0
2018-06-07 13:50:00,50.34,50.34,50.24,50.25,181591.0,41.4249,41.4249,41.3426,41.3509,181591.0
2018-06-07 14:00:00,50.24,50.29,50.23,50.27,290727.0,41.3426,41.3838,41.3344,41.3673,290727.0
2018-06-07 14:10:00,50.27,50.31,50.25,50.28,179785.0,41.3673,41.4002,41.3509,41.3756,179785.0
2018-06-07 14:20:00,50.28,50.31,50.26,50.28,118746.0,41.3756,41.4002,41.3591,41.3756,118746.0
2018-06-07 14:30:00,50.28,50.3,50.27,50.3,179870.0,41.3756,41.392,41.3673,41.392,179870.0
2018-06-07 14:40:00,50.29,50.3,50.23,50.26,160518.0,41.3838,41.392,41.3344,41.3591,160518.0
2018-06-07 14:50:00,50.26,50.26,50.2,50.22,186576.0,41.3591,41.3591,41.3097,41.3262,186576.0
2018-06-07 15:00:00,50.22,50.23,50.1,50.1,199618.0,41.3262,41.3344,41.2274,41.2274,199618.0
2018-06-07 15:10:00,50.11,50.16,50.08,50.15,441075.0,41.2357,41.2768,41.211,41.2686,441075.0
2018-06-07 15:20:00,50.14,50.21,50.14,50.19,292931.0,41.2603,41.318,41.2603,41.3015,292931.0
2018-06-07 15:30:00,50.2,50.2,50.14,50.15,574178.0,41.3097,41.3097,41.2603,41.2686,574178.0
2018-06-07 15:40:00,50.16,50.18,50.12,50.13,745196.0,41.2768,41.2933,41.2439,41.2521,745196.0
2018-06-07 15:50:00,50.14,50.21,50.13,50.2,995161.0,41.2603,41.318,41.2521,41.3097,995161.0
2018-06-08 09:30:00,50.23,50.59,50.23,50.58,1315133.0,41.3344,41.6307,41.3344,41.6224,1315133.0
2018-06-08 09:40:00,50.58,50.7,50.55,50.62,860410.0,41.6224,41.7212,41.5977,41.6553,860410.0
2018-06-08 09:50:00,50.61,50.67,50.5,50.66,630355.0,41.6471,41.6965,41.5566,41.6883,630355.0
2018-06-08 10:00:00,50.66,50.68,50.55,50.57,378617.0,41.6883,41.7047,41.5977,41.6142,378617.0
2018-06-08 10:10:00,50.57,50.62,50.52,50.56,244257.0,41.6142,41.6553,41.5731,41.606,244257.0
2018-06-08 10:20:00,50.55,50.57,50.52,50.56,215355.0,41.5977,41.6142,41.5731,41.606,215355.0
2018-06-08 10:30:00,50.56,50.65,50.53,50.65,281329.0,41.606,41.68,41.5813,41.68,281329.0
2018-06-08 10:40:00,50.65,50.7,50.63,50.68,391933.0,41.68,41.7212,41.6636,41.7047,391933.0
2018-06-08 10:50:00,50.67,50.75,50.67,50.7,703189.0,41.6965,41.7623,41.6965,41.7212,703189.0
2018-06-08 11:00:00,50.7,50.7,50.62,50.65,341744.0,41.7212,41.7212,41.6553,41.68,341744.0
2018-06-08 11:10:00,50.65,50.66,50.6,50.61,286157.0,41.68,41.6883,41.6389,41.6471,286157.0
2018-06-08 11:20:00,50.62,50.63,50.57,50.63,381277.0,41.6553,41.6636,41.6142,41.6636,381277.0
2018-06-08 11:30:00,50.63,50.63,50.58,50.58,308607.0,41.6636,41.6636,41.6224,41.6224,308607.0
2018-06-08 11:40:00,50.58,50.67,50.57,50.66,211733.0,41.6224,41.6965,41.6142,41.6883,211733.0
2018-06-08 11:50:00,50.66,50.68,50.63,50.63,317105.0,41.6883,41.7047,41.6636,41.6636,317105.0
2018-06-08 12:00:00,50.63,50.67,50.62,50.67,183708.0,41.6636,41.6965,41.6553,41.6965,183708.0
2018-06-08 12:10:00,50.67,50.72,50.67,50.72,188566.0,41.6965,41.7376,41.6965,41.7376,188566.0
2018-06-08 12:20:00,50.72,50.8,50.71,50.8,492857.0,41.7376,41.8035,41.7294,41.8035,492857.0
2018-06-08 12:30:00,50.8,50.81,50.74,50.76,162240.0,41.8035,41.8117,41.7541,41.7705,162240.0
2018-06-08 12:40:00,50.76,50.8,50.76,50.79,167227.0,41.7705,41.8035,41.7705,41.7952,167227.0
2018-06-08 12:50:00,50.79,50.84,50.78,50.8,415693.0,41.7952,41.8364,41.787,41.8035,415693.0
2018-06-08 13:00:00,50.8,50.82,50.78,50.8,207261.0,41.8035,41.8199,41.787,41.8035,207261.0
2018-06-08 13:10:00,50.8,50.81,50.76,50.77,212645.0,41.8035,41.8117,41.7705,41.7788,212645.0
2018-06-08 13:20:00,50.77,50.8,50.76,50.8,224140.0,41.7788,41.8035,41.7705,41.8035,224140.0
2018-06-08 13:30:00,50.8,50.81,50.78,50.8,124627.0,41.8035,41.8117,41.787,41.8035,124627.0
2018-06-08 13:40:00,50.8,50.8,50.77,50.79,209050.0,41.8035,41.8035,41.7788,41.7952,209050.0
2018-06-08 13:50:00,50.79,50.79,50.73,50.79,337809.0,41.7952,41.7952,41.7459,41.7952,337809.0
2018-06-08 14:00:00,50.79,50.8,50.75,50.76,104484.0,41.7952,41.8035,41.7623,41.7705,104484.0
2018-06-08 14:10:00,50.76,50.78,50.75,50.76,163353.0,41.7705,41.787,41.7623,41.7705,163353.0
2018-06-08 14:20:00,50.76,50.77,50.73,50.73,205165.0,41.7705,41.7788,41.7459,41.7459,205165.0
2018-06-08 14:30:00,50.73,50.75,50.71,50.74,368157.0,41.7459,41.7623,41.7294,41.7541,368157.0
2018-06-08 14:40:00,50.75,50.77,50.74,50.75,160831.0,41.7623,41.7788,41.7541,41.7623,160831.0
2018-06-08 14:50:00,50.75,50.78,50.74,50.76,204536.0,41.7623,41.787,41.7541,41.7705,204536.0
2018-06-08 15:00:00,50.75,50.76,50.74,50.75,61321.0,41.7623,41.7705,41.7541,41.7623,61321.0
2018-06-08 15:10:00,50.74,50.79,50.71,50.73,347238.0,41.7541,41.7952,41.7294,41.7459,347238.0
2018-06-08 15:20:00,50.73,50.78,50.72,50.78,316349.0,41.7459,41.787,41.7376,41.787,316349.0
2018-06-08 15:30:00,50.78,50.79,50.76,50.77,273580.0,41.787,41.7952,41.7705,41.7788,273580.0
2018-06-08 15:40:00,50.77,50.79,50.75,50.78,697070.0,41.7788,41.7952,41.7623,41.787,697070.0
2018-06-08 15:50:00,50.78,50.86,50.78,50.84,1689540.0,41.787,41.8528,41.787,41.8364,1689540.0
2018-06-11 09:30:00,50.87,51.09,50.87,51.05,523201.0,41.8611,42.0421,41.8611,42.0092,523201.0
2018-06-11 09:40:00,51.04,51.05,50.89,50.91,630551.0,42.001,42.0092,41.8775,41.894,630551.0
2018-06-11 09:50:00,50.91,50.95,50.87,50.94,280464.0,41.894,41.9269,41.8611,41.9187,280464.0
2018-06-11 10:00:00,50.95,50.95,50.87,50.9,312937.0,41.9269,41.9269,41.8611,41.8858,312937.0
2018-06-11 10:10:00,50.9,50.99,50.87,50.98,424957.0,41.8858,41.9598,41.8611,41.9516,424957.0
2018-06-11 10:20:00,50.99,51.05,50.99,51.05,190859.0,41.9598,42.0092,41.9598,42.0092,190859.0
2018-06-11 10:30:00,51.05,51.05,51.0,51.01,273332.0,42.0092,42.0092,41.968,41.9763,273332.0
2018-06-11 10:40:00,51.01,51.06,51.01,51.03,239018.0,41.9763,42.0174,41.9763,41.9927,239018.0
2018-06-11 10:50:00,51.03,51.05,51.0,51.03,240623.0,41.9927,42.0092,41.968,41.9927,240623.0
2018-06-11 11:00:00,51.03,51.09,51.0,51.08,564163.0,41.9927,42.0421,41.968,42.0339,564163.0
2018-06-11 11:10:00,51.08,51.1,51.03,51.07,550045.0,42.0339,42.0503,41.9927,42.0256,550045.0
2018-06-11 11:20:00,51.07,51.08,51.01,51.04,195425.0,42.0256,42.0339,41.9763,42.001,195425.0
2018-06-11 11:30:00,51.04,51.13,51.04,51.08,227783.0,42.001,42.075,42.001,42.0339,227783.0
2018-06-11 11:40:00,51.08,51.14,51.07,51.11,208363.0,42.0339,42.0833,42.0256,42.0586,208363.0
2018-06-11 11:50:00,51.11,51.15,51.1,51.15,175535.0,42.0586,42.0915,42.0503,42.0915,175535.0
2018-06-11 12:00:00,51.16,51.17,51.14,51.15,187019.0,42.0997,42.1079,42.0833,42.0915,187019.0
2018-06-11 12:10:00,51.15,51.17,51.13,51.15,175563.0,42.0915,42.1079,42.075,42.0915,175563.0
2018-06-11 12:20:00,51.16,51.17,51.14,51.17,113536.0,42.0997,42.1079,42.0833,42.1079,113536.0
2018-06-11 12:30:00,51.17,51.22,51.17,51.22,112214.0,42.1079,42.1491,42.1079,42.1491,112214.0
2018-06-11 12:40:00,51.22,51.25,51.2,51.23,150304.0,42.1491,42.1738,42.1326,42.1573,150304.0
2018-06-11 12:50:00,51.23,51.27,51.23,51.27,199230.0,42.1573,42.1902,42.1573,42.1902,199230.0
2018-06-11 13:00:00,51.28,51.3,51.26,51.29,116667.0,42.1985,42.2149,42.182,42.2067,116667.0
2018-06-11 13:10:00,51.3,51.3,51.27,51.28,100826.0,42.2149,42.2149,42.1902,42.1985,100826.0
2018-06-11 13:20:00,51.28,51.3,51.25,51.26,103666.0,42.1985,42.2149,42.1738,42.182,103666.0
2018-06-11 13:30:00,51.26,51.28,51.25,51.27,160354.0,42.182,42.1985,42.1738,42.1902,160354.0
2018-06-11 13:40:00,51.27,51.3,51.24,51.27,208362.0,42.1902,42.2149,42.1655,42.1902,208362.0
2018-06-11 13:50:00,51.26,51.3,51.25,51.29,274410.0,42.182,42.2149,42.1738,42.2067,274410.0
2018-06-11 14:00:00,51.29,51.3,51.25,51.25,288953.0,42.2067,42.2149,42.1738,42.1738,288953.0
2018-06-11 14:10:00,51.25,51.28,51.25,51.26,269654.0,42.1738,42.1985,42.1738,42.182,269654.0
2018-06-11 14:20:00,51.26,51.29,51.25,51.27,127122.0,42.182,42.2067,42.1738,42.1902,127122.0
2018-06-11 14:30:00,51.27,51.28,51.24,51.26,168308.0,42.1902,42.1985,42.1655,42.182,168308.0
2018-06-11 14:40:00,51.26,51.27,51.23,51.25,239559.0,42.182,42.1902,42.1573,42.1738,239559.0
2018-06-11 14:50:00,51.26,51.27,51.25,51.27,131927.0,42.182,42.1902,42.1738,42.1902,131927.0
2018-06-11 15:00:00,51.27,51.28,51.26,51.27,111476.0,42.1902,42.1985,42.182,42.1902,111476.0
2018-06-11 15:10:00,51.27,51.33,51.27,51.32,175954.0,42.1902,42.2396,42.1902,42.2314,175954.0
2018-06-11 15:20:00,51.32,51.35,51.3,51.35,261781.0,42.2314,42.2561,42.2149,42.2561,261781.0
2018-06-11 15:30:00,51.35,51.35,51.31,51.32,293397.0,42.2561,42.2561,42.2231,42.2314,293397.0
2018-06-11 15:40:00,51.32,51.34,51.27,51.33,1322223.0,42.2314,42.2478,42.1902,42.2396,1322223.0
2018-06-11 15:50:00,51.33,51.33,51.23,51.24,2093131.0,42.2396,42.2396,42.1573,42.1655,2093131.0
2018-06-12 09:30:00,51.28,51.38,51.12,51.13,470526.0,42.1985,42.2807,42.0668,42.075,470526.0
2018-06-12 09:40:00,51.12,51.19,51.07,51.11,475873.0,42.0668,42.1244,42.0256,42.0586,475873.0
2018-06-12 09:50:00,51.11,51.11,51.01,51.11,858673.0,42.0586,42.0586,41.9763,42.0586,858673.0
2018-06-12 10:00:00,51.12,51.17,51.01,51.16,469150.0,42.0668,42.1079,41.9763,42.0997,469150.0
2018-06-12 10:10:00,51.16,51.22,51.14,51.17,888198.0,42.0997,42.1491,42.0833,42.1079,888198.0
2018-06-12 10:20:00,51.17,51.24,51.15,51.24,425564.0,42.1079,42.1655,42.0915,42.1655,425564.0
2018-06-12 10:30:00,51.23,51.28,51.22,51.24,632281.0,42.1573,42.1985,42.1491,42.1655,632281.0
2018-06-12 10:40:00,51.25,51.25,51.2,51.21,233449.0,42.1738,42.1738,42.1326,42.1409,233449.0
2018-06-12 10:50:00,51.21,51.24,51.19,51.24,298820.0,42.1409,42.1655,42.1244,42.1655,298820.0
2018-06-12 11:00:00,51.23,51.25,51.18,51.19,557227.0,42.1573,42.1738,42.1162,42.1244,557227.0
2018-06-12 11:10:00,51.18,51.19,51.13,51.17,178873.0,42.1162,42.1244,42.075,42.1079,178873.0
2018-06-12 11:20:00,51.17,51.18,51.12,51.15,341166.0,42.1079,42.1162,42.0668,42.0915,341166.0
2018-06-12 11:30:00,51.15,51.17,51.12,51.15,257054.0,42.0915,42.1079,42.0668,42.0915,257054.0
2018-06-12 11:40:00,51.15,51.19,51.15,51.18,157392.0,42.0915,42.1244,42.0915,42.1162,157392.0
2018-06-12 11:50:00,51.19,51.25,51.18,51.25,203809.0,42.1244,42.1738,42.1162,42.1738,203809.0
2018-06-12 12:00:00,51.25,51.3,51.24,51.27,298709.0,42.1738,42.2149,42.1655,42.1902,298709.0
2018-06-12 12:10:00,51.26,51.31,51.26,51.3,69181.0,42.182,42.2231,42.182,42.2149,69181.0
2018-06-12 12:20:00,51.29,51.31,51.28,51.29,137141.0,42.2067,42.2231,42.1985,42.2067,137141.0
2018-06-12 12:30:00,51.29,51.32,51.29,51.31,54905.0,42.2067,42.2314,42.2067,42.2231,54905.0
2018-06-12 12:40:00,51.31,51.33,51.29,51.3,106717.0,42.2231,42.2396,42.2067,42.2149,106717.0
2018-06-12 12:50:00,51.29,51.32,51.29,51.29,66895.0,42.2067,42.2314,42.2067,42.2067,66895.0
2018-06-12 13:00:00,51.29,51.3,51.27,51.28,48074.0,42.2067,42.2149,42.1902,42.1985,48074.0
2018-06-12 13:10:00,51.27,51.28,51.22,51.24,152267.0,42.1902,42.1985,42.1491,42.1655,152267.0
2018-06-12 13:20:00,51.25,51.28,51.24,51.26,111503.0,42.1738,42.1985,42.1655,42.182,111503.0
2018-06-12 13:30:00,51.26,51.3,51.25,51.28,79856.0,42.182,42.2149,42.1738,42.1985,79856.0
2018-06-12 13:40:00,51.27,51.3,51.26,51.3,91701.0,42.1902,42.2149,42.182,42.2149,91701.0
2018-06-12 13:50:00,51.29,51.32,51.28,51.3,150405.0,42.2067,42.2314,42.1985,42.2149,150405.0
2018-06-12 14:00:00,51.31,51.32,51.26,51.27,167036.0,42.2231,42.2314,42.182,42.1902,167036.0
2018-06-12 14:10:00,51.27,51.29,51.26,51.28,130401.0,42.1902,42.2067,42.182,42.1985,130401.0
2018-06-12 14:20:00,51.29,51.3,51.27,51.29,176033.0,42.2067,42.2149,42.1902,42.2067,176033.0
2018-06-12 14:30:00,51.3,51.32,51.28,51.31,152898.0,42.2149,42.2314,42.1985,42.2231,152898.0
2018-06-12 14:40:00,51.3,51.32,51.28,51.3,239002.0,42.2149,42.2314,42.1985,42.2149,239002.0
2018-06-12 14:50:00,51.3,51.31,51.28,51.28,222918.0,42.2149,42.2231,42.1985,42.1985,222918.0
2018-06-12 15:00:00,51.29,51.33,51.28,51.33,165515.0,42.2067,42.2396,42.1985,42.2396,165515.0
2018-06-12 15:10:00,51.33,51.33,51.29,51.3,131272.0,42.2396,42.2396,42.2067,42.2149,131272.0
2018-06-12 15:20:00,51.3,51.3,51.27,51.29,127472.0,42.2149,42.2149,42.1902,42.2067,127472.0
2018-06-12 15:30:00,51.29,51.31,51.26,51.31,217467.0,42.2067,42.2231,42.182,42.2231,217467.0
2018-06-12 15:40:00,51.3,51.32,51.27,51.29,596670.0,42.2149,42.2314,42.1902,42.2067,596670.0
2018-06-12 15:50:00,51.29,51.37,51.28,51.34,885547.0,42.2067,42.2725,42.1985,42.2478,885547.0
2018-06-13 09:30:00,51.34,51.42,51.27,51.28,242976.0,42.2478,42.3137,42.1902,42.1985,242976.0
2018-06-13 09:40:00,51.27,51.33,51.23,51.29,241166.0,42.1902,42.2396,42.1573,42.2067,241166.0
2018-06-13 09:50:00,51.3,51.38,51.28,51.36,403112.0,42.2149,42.2807,42.1985,42.2643,403112.0
2018-06-13 10:00:00,51.36,51.42,51.34,51.38,234611.0,42.2643,42.3137,42.2478,42.2807,234611.0
2018-06-13 10:10:00,51.38,51.39,51.33,51.33,251356.0,42.2807,42.289,42.2396,42.2396,251356.0
2018-06-13 10:20:00,51.33,51.38,51.31,51.34,127772.0,42.2396,42.2807,42.2231,42.2478,127772.0
2018-06-13 10:30:00,51.34,51.34,51.27,51.29,311390.0,42.2478,42.2478,42.1902,42.2067,311390.0
2018-06-13 10:40:00,51.29,51.3,51.23,51.23,125937.0,42.2067,42.2149,42.1573,42.1573,125937.0
2018-06-13 10:50:00,51.23,51.3,51.21,51.3,126967.0,42.1573,42.2149,42.1409,42.2149,126967.0
2018-06-13 11:00:00,51.31,51.35,51.29,51.33,261653.0,42.2231,42.2561,42.2067,42.2396,261653.0
2018-06-13 11:10:00,51.32,51.35,51.3,51.32,321087.0,42.2314,42.2561,42.2149,42.2314,321087.0
2018-06-13 11:20:00,51.33,51.33,51.28,51.29,141399.0,42.2396,42.2396,42.1985,42.2067,141399.0
2018-06-13 11:30:00,51.29,51.31,51.28,51.29,194150.0,42.2067,42.2231,42.1985,42.2067,194150.0
2018-06-13 11:40:00,51.29,51.29,51.25,51.26,67979.0,42.2067,42.2067,42.1738,42.182,67979.0
2018-06-13 11:50:00,51.26,51.29,51.26,51.28,67403.0,42.182,42.2067,42.182,42.1985,67403.0
2018-06-13 12:00:00,51.29,51.31,51.27,51.3,110152.0,42.2067,42.2231,42.1902,42.2149,110152.0
2018-06-13 12:10:00,51.29,51.36,51.28,51.34,679135.0,42.2067,42.2643,42.1985,42.2478,679135.0
2018-06-13 12:20:00,51.34,51.37,51.33,51.34,150676.0,42.2478,42.2725,42.2396,42.2478,150676.0
2018-06-13 12:30:00,51.34,51.38,51.32,51.36,99679.0,42.2478,42.2807,42.2314,42.2643,99679.0
2018-06-13 12:40:00,51.36,51.4,51.35,51.38,60752.0,42.2643,42.2972,42.2561,42.2807,60752.0
2018-06-13 12:50:00,51.39,51.4,51.36,51.36,108160.0,42.289,42.2972,42.2643,42.2643,108160.0
2018-06-13 13:00:00,51.36,51.39,51.35,51.38,86793.0,42.2643,42.289,42.2561,42.2807,86793.0
2018-06-13 13:10:00,51.38,51.39,51.34,51.35,154039.0,42.2807,42.289,42.2478,42.2561,154039.0
2018-06-13 13:20:00,51.35,51.35,51.31,51.31,66367.0,42.2561,42.2561,42.2231,42.2231,66367.0
2018-06-13 13:30:00,51.31,51.33,51.3,51.32,153907.0,42.2231,42.2396,42.2149,42.2314,153907.0
2018-06-13 13:40:00,51.31,51.33,51.31,51.33,121773.0,42.2231,42.2396,42.2231,42.2396,121773.0
2018-06-13 13:50:00,51.33,51.37,51.33,51.34,176073.0,42.2396,42.2725,42.2396,42.2478,176073.0
2018-06-13 14:00:00,51.34,51.34,51.13,51.14,809844.0,42.2478,42.2478,42.075,42.0833,809844.0
2018-06-13 14:10:00,51.13,51.16,51.11,51.12,277367.0,42.075,42.0997,42.0586,42.0668,277367.0
2018-06-13 14:20:00,51.13,51.14,51.07,51.09,564210.0,42.075,42.0833,42.0256,42.0421,564210.0
2018-06-13 14:30:00,51.08,51.09,51.03,51.08,310462.0,42.0339,42.0421,41.9927,42.0339,310462.0
2018-06-13 14:40:00,51.08,51.12,51.08,51.11,287736.0,42.0339,42.0668,42.0339,42.0586,287736.0
2018-06-13 14:50:00,51.11,51.19,51.11,51.18,264589.0,42.0586,42.1244,42.0586,42.1162,264589.0
2018-06-13 15:00:00,51.18,51.31,51.18,51.27,416591.0,42.1162,42.2231,42.1162,42.1902,416591.0
2018-06-13 15:10:00,51.26,51.28,51.22,51.23,314763.0,42.182,42.1985,42.1491,42.1573,314763.0
2018-06-13 15:20:00,51.23,51.25,51.17,51.18,356902.0,42.1573,42.1738,42.1079,42.1162,356902.0
2018-06-13 15:30:00,51.18,51.25,51.16,51.23,444536.0,42.1162,42.1738,42.0997,42.1573,444536.0
2018-06-13 15:40:00,51.24,51.24,51.18,51.19,1049009.0,42.1655,42.1655,42.1162,42.1244,1049009.0
2018-06-13 15:50:00,51.19,51.24,51.15,51.17,2975334.0,42.1244,42.1655,42.0915,42.1079,2975334.0
2018-06-14 09:30:00,51.25,51.31,51.06,51.16,530090.0,42.1738,42.2231,42.0174,42.0997,530090.0
2018-06-14 09:40:00,51.16,51.26,51.14,51.19,600187.0,42.0997,42.182,42.0833,42.1244,600187.0
2018-06-14 09:50:00,51.2,51.3,51.19,51.21,669093.0,42.1326,42.2149,42.1244,42.1409,669093.0
2018-06-14 10:00:00,51.21,51.32,51.21,51.27,507494.0,42.1409,42.2314,42.1409,42.1902,507494.0
2018-06-14 10:10:00,51.27,51.28,51.23,51.24,247237.0,42.1902,42.1985,42.1573,42.1655,247237.0
2018-06-14 10:20:00,51.24,51.25,51.19,51.2,182212.0,42.1655,42.1738,42.1244,42.1326,182212.0
2018-06-14 10:30:00,51.19,51.22,51.15,51.17,293691.0,42.1244,42.1491,42.0915,42.1079,293691.0
2018-06-14 10:40:00,51.16,51.21,51.15,51.2,160261.0,42.0997,42.1409,42.0915,42.1326,160261.0
2018-06-14 10:50:00,51.2,51.23,51.17,51.22,213323.0,42.1326,42.1573,42.1079,42.1491,213323.0
2018-06-14 11:00:00,51.22,51.22,51.12,51.17,380509.0,42.1491,42.1491,42.0668,42.1079,380509.0
2018-06-14 11:10:00,51.17,51.2,51.14,51.19,166479.0,42.1079,42.1326,42.0833,42.1244,166479.0
2018-06-14 11:20:00,51.19,51.29,51.19,51.27,199899.0,42.1244,42.2067,42.1244,42.1902,199899.0
2018-06-14 11:30:00,51.28,51.3,51.22,51.23,132188.0,42.1985,42.2149,42.1491,42.1573,132188.0
2018-06-14 11:40:00,51.22,51.24,51.2,51.22,211911.0,42.1491,42.1655,42.1326,42.1491,211911.0
2018-06-14 11:50:00,51.23,51.27,51.2,51.25,187628.0,42.1573,42.1902,42.1326,42.1738,187628.0
2018-06-14 12:00:00,51.25,51.29,51.24,51.28,158168.0,42.1738,42.2067,42.1655,42.1985,158168.0
2018-06-14 12:10:00,51.29,51.3,51.26,51.28,120592.0,42.2067,42.2149,42.182,42.1985,120592.0
2018-06-14 12:20:00,51.28,51.28,51.23,51.24,76356.0,42.1985,42.1985,42.1573,42.1655,76356.0
2018-06-14 12:30:00,51.23,51.26,51.23,51.23,293620.0,42.1573,42.182,42.1573,42.1573,293620.0
2018-06-14 12:40:00,51.23,51.31,51.23,51.3,69534.0,42.1573,42.2231,42.1573,42.2149,69534.0
2018-06-14 12:50:00,51.3,51.31,51.25,51.26,186761.0,42.2149,42.2231,42.1738,42.182,186761.0
2018-06-14 13:00:00,51.27,51.29,51.25,51.28,88953.0,42.1902,42.2067,42.1738,42.1985,88953.0
2018-06-14 13:10:00,51.28,51.3,51.24,51.25,103443.0,42.1985,42.2149,42.1655,42.1738,103443.0
2018-06-14 13:20:00,51.26,51.28,51.25,51.27,39903.0,42.182,42.1985,42.1738,42.1902,39903.0
2018-06-14 13:30:00,51.27,51.28,51.24,51.28,91268.0,42.1902,42.1985,42.1655,42.1985,91268.0
2018-06-14 13:40:00,51.27,51.28,51.21,51.21,144366.0,42.1902,42.1985,42.1409,42.1409,144366.0
2018-06-14 13:50:00,51.2,51.26,51.2,51.24,92060.0,42.1326,42.182,42.1326,42.1655,92060.0
2018-06-14 14:00:00,51.24,51.26,51.2,51.24,137530.0,42.1655,42.182,42.1326,42.1655,137530.0
2018-06-14 14:10:00,51.24,51.28,51.22,51.24,111967.0,42.1655,42.1985,42.1491,42.1655,111967.0
2018-06-14 14:20:00,51.23,51.24,51.2,51.21,197309.0,42.1573,42.1655,42.1326,42.1409,197309.0
2018-06-14 14:30:00,51.21,51.24,51.18,51.19,248219.0,42.1409,42.1655,42.1162,42.1244,248219.0
2018-06-14 14:40:00,51.19,51.23,51.18,51.23,183101.0,42.1244,42.1573,42.1162,42.1573,183101.0
2018-06-14 14:50:00,51.23,51.24,51.2,51.23,128992.0,42.1573,42.1655,42.1326,42.1573,128992.0
2018-06-14 15:00:00,51.23,51.25,51.2,51.25,125064.0,42.1573,42.1738,42.1326,42.1738,125064.0
2018-06-14 15:10:00,51.24,51.25,51.23,51.25,158161.0,42.1655,42.1738,42.1573,42.1738,158161.0
2018-06-14 15:20:00,51.24,51.28,51.23,51.27,142978.0,42.1655,42.1985,42.1573,42.1902,142978.0
2018-06-14 15:30:00,51.27,51.3,51.27,51.29,79265.0,42.1902,42.2149,42.1902,42.2067,79265.0
2018-06-14 15:40:00,51.3,51.32,51.29,51.3,269639.0,42.2149,42.2314,42.2067,42.2149,269639.0
2018-06-14 15:50:00,51.3,51.31,51.25,51.28,864602.0,42.2149,42.2231,42.1738,42.1985,864602.0
2018-06-15 09:30:00,50.84,51.08,50.74,51.03,550589.0,42.156,42.355,42.0731,42.3136,550589.0
2018-06-15 09:40:00,51.02,51.06,50.93,51.02,461144.0,42.3053,42.3385,42.2307,42.3053,461144.0
2018-06-15 09:50:00,51.02,51.11,50.99,51.09,486664.0,42.3053,42.3799,42.2804,42.3633,486664.0
2018-06-15 10:00:00,51.09,51.22,51.07,51.22,378053.0,42.3633,42.4711,42.3468,42.4711,378053.0
2018-06-15 10:10:00,51.22,51.23,51.1,51.12,353037.0,42.4711,42.4794,42.3716,42.3882,353037.0
2018-06-15 10:20:00,51.12,51.13,51.06,51.11,179889.0,42.3882,42.3965,42.3385,42.3799,179889.0
2018-06-15 10:30:00,51.1,51.13,51.0,51.04,500863.0,42.3716,42.3965,42.2887,42.3219,500863.0
2018-06-15 10:40:00,51.05,51.14,51.04,51.13,321872.0,42.3302,42.4048,42.3219,42.3965,321872.0
2018-06-15 10:50:00,51.13,51.14,51.08,51.11,387463.0,42.3965,42.4048,42.355,42.3799,387463.0
2018-06-15 11:00:00,51.11,51.18,51.1,51.18,151783.0,42.3799,42.438,42.3716,42.438,151783.0
2018-06-15 11:10:00,51.18,51.21,51.16,51.16,339141.0,42.438,42.4628,42.4214,42.4214,339141.0
2018-06-15 11:20:00,51.16,51.18,51.12,51.13,198752.0,42.4214,42.438,42.3882,42.3965,198752.0
2018-06-15 11:30:00,51.13,51.19,51.13,51.16,185775.0,42.3965,42.4463,42.3965,42.4214,185775.0
2018-06-15 11:40:00,51.16,51.21,51.16,51.17,152400.0,42.4214,42.4628,42.4214,42.4297,152400.0
2018-06-15 11:50:00,51.18,51.22,51.15,51.19,118311.0,42.438,42.4711,42.4131,42.4463,118311.0
2018-06-15 12:00:00,51.18,51.2,51.13,51.14,126263.0,42.438,42.4545,42.3965,42.4048,126263.0
2018-06-15 12:10:00,51.14,51.17,51.11,51.16,61733.0,42.4048,42.4297,42.3799,42.4214,61733.0
2018-06-15 12:20:00,51.16,51.17,51.14,51.16,110475.0,42.4214,42.4297,42.4048,42.4214,110475.0
2018-06-15 12:30:00,51.16,51.19,51.15,51.16,244695.0,42.4214,42.4463,42.4131,42.4214,244695.0
2018-06-15 12:40:00,51.16,51.18,51.14,51.16,134724.0,42.4214,42.438,42.4048,42.4214,134724.0
2018-06-15 12:50:00,51.16,51.17,51.14,51.16,108214.0,42.4214,42.4297,42.4048,42.4214,108214.0
2018-06-15 13:00:00,51.16,51.17,51.14,51.15,101215.0,42.4214,42.4297,42.4048,42.4131,101215.0
2018-06-15 13:10:00,51.15,51.18,51.15,51.18,75020.0,42.4131,42.438,42.4131,42.438,75020.0
2018-06-15 13:20:00,51.18,51.21,51.17,51.2,185149.0,42.438,42.4628,42.4297,42.4545,185149.0
2018-06-15 13:30:00,51.2,51.22,51.19,51.22,91498.0,42.4545,42.4711,42.4463,42.4711,91498.0
2018-06-15 13:40:00,51.22,51.22,51.18,51.19,237984.0,42.4711,42.4711,42.438,42.4463,237984.0
2018-06-15 13:50:00,51.19,51.21,51.18,51.2,171580.0,42.4463,42.4628,42.438,42.4545,171580.0
2018-06-15 14:00:00,51.21,51.23,51.2,51.23,115206.0,42.4628,42.4794,42.4545,42.4794,115206.0
2018-06-15 14:10:00,51.23,51.26,51.21,51.26,113705.0,42.4794,42.5043,42.4628,42.5043,113705.0
2018-06-15 14:20:00,51.26,51.37,51.26,51.35,319056.0,42.5043,42.5955,42.5043,42.5789,319056.0
2018-06-15 14:30:00,51.35,51.38,51.32,51.34,414708.0,42.5789,42.6038,42.5541,42.5706,414708.0
2018-06-15 14:40:00,51.34,51.36,51.33,51.34,204086.0,42.5706,42.5872,42.5623,42.5706,204086.0
2018-06-15 14:50:00,51.33,51.36,51.33,51.34,141639.0,42.5623,42.5872,42.5623,42.5706,141639.0
2018-06-15 15:00:00,51.34,51.35,51.32,51.34,326897.0,42.5706,42.5789,42.5541,42.5706,326897.0
2018-06-15 15:10:00,51.34,51.34,51.27,51.27,188581.0,42.5706,42.5706,42.5126,42.5126,188581.0
2018-06-15 15:20:00,51.28,51.38,51.27,51.37,296909.0,42.5209,42.6038,42.5126,42.5955,296909.0
2018-06-15 15:30:00,51.36,51.43,51.36,51.43,398483.0,42.5872,42.6453,42.5872,42.6453,398483.0
2018-06-15 15:40:00,51.43,51.47,51.4,51.46,1033028.0,42.6453,42.6784,42.6204,42.6701,1033028.0
2018-06-15 15:50:00,51.47,51.57,51.44,51.54,3064887.0,42.6784,42.7613,42.6536,42.7365,3064887.0
2018-06-18 09:30:00,51.37,51.39,51.08,51.09,1072646.0,42.5955,42.6121,42.355,42.3633,1072646.0
2018-06-18 09:40:00,51.08,51.09,50.95,50.98,917240.0,42.355,42.3633,42.2472,42.2721,917240.0
2018-06-18 09:50:00,50.98,51.0,50.9,50.99,427553.0,42.2721,42.2887,42.2058,42.2804,427553.0
2018-06-18 10:00:00,50.99,51.01,50.83,50.85,586181.0,42.2804,42.297,42.1477,42.1643,586181.0
2018-06-18 10:10:00,50.85,50.86,50.78,50.84,553095.0,42.1643,42.1726,42.1063,42.156,553095.0
2018-06-18 10:20:00,50.84,50.89,50.82,50.87,549472.0,42.156,42.1975,42.1395,42.1809,549472.0
2018-06-18 10:30:00,50.87,50.88,50.8,50.84,461458.0,42.1809,42.1892,42.1229,42.156,461458.0
2018-06-18 10:40:00,50.84,50.85,50.79,50.84,185334.0,42.156,42.1643,42.1146,42.156,185334.0
2018-06-18 10:50:00,50.84,50.84,50.73,50.77,219823.0,42.156,42.156,42.0648,42.098,219823.0
2018-06-18 11:00:00,50.76,50.81,50.72,50.8,553557.0,42.0897,42.1312,42.0565,42.1229,553557.0
2018-06-18 11:10:00,50.8,50.81,50.75,50.78,222440.0,42.1229,42.1312,42.0814,42.1063,222440.0
2018-06-18 11:20:00,50.78,50.78,50.71,50.71,140930.0,42.1063,42.1063,42.0482,42.0482,140930.0
2018-06-18 11:30:00,50.71,50.73,50.66,50.66,187147.0,42.0482,42.0648,42.0068,42.0068,187147.0
2018-06-18 11:40:00,50.67,50.69,50.65,50.68,204404.0,42.0151,42.0317,41.9985,42.0234,204404.0
2018-06-18 11:50:00,50.68,50.74,50.67,50.7,273675.0,42.0234,42.0731,42.0151,42.04,273675.0
2018-06-18 12:00:00,50.69,50.71,50.66,50.66,181216.0,42.0317,42.0482,42.0068,42.0068,181216.0
2018-06-18 12:10:00,50.66,50.67,50.61,50.63,294628.0,42.0068,42.0151,41.9653,41.9819,294628.0
2018-06-18 12:20:00,50.62,50.62,50.56,50.58,183987.0,41.9736,41.9736,41.9239,41.9404,183987.0
2018-06-18 12:30:00,50.58,50.63,50.58,50.63,112305.0,41.9404,41.9819,41.9404,41.9819,112305.0
2018-06-18 12:40:00,50.63,50.65,50.62,50.64,354070.0,41.9819,41.9985,41.9736,41.9902,354070.0
2018-06-18 12:50:00,50.63,50.65,50.61,50.64,298386.0,41.9819,41.9985,41.9653,41.9902,298386.0
2018-06-18 13:00:00,50.63,50.65,50.62,50.64,395209.0,41.9819,41.9985,41.9736,41.9902,395209.0
2018-06-18 13:10:00,50.65,50.65,50.61,50.62,75675.0,41.9985,41.9985,41.9653,41.9736,75675.0
2018-06-18 13:20:00,50.61,50.65,50.61,50.63,181382.0,41.9653,41.9985,41.9653,41.9819,181382.0
2018-06-18 13:30:00,50.63,50.66,50.62,50.65,136608.0,41.9819,42.0068,41.9736,41.9985,136608.0
2018-06-18 13:40:00,50.65,50.68,50.64,50.67,190318.0,41.9985,42.0234,41.9902,42.0151,190318.0
2018-06-18 13:50:00,50.67,50.71,50.65,50.71,390166.0,42.0151,42.0482,41.9985,42.0482,390166.0
2018-06-18 14:00:00,50.71,50.73,50.68,50.73,284621.0,42.0482,42.0648,42.0234,42.0648,284621.0
2018-06-18 14:10:00,50.73,50.75,50.7,50.74,158931.0,42.0648,42.0814,42.04,42.0731,158931.0
2018-06-18 14:20:00,50.74,50.79,50.73,50.78,257091.0,42.0731,42.1146,42.0648,42.1063,257091.0
2018-06-18 14:30:00,50.78,50.8,50.75,50.78,258149.0,42.1063,42.1229,42.0814,42.1063,258149.0
2018-06-18 14:40:00,50.78,50.8,50.74,50.75,126833.0,42.1063,42.1229,42.0731,42.0814,126833.0
2018-06-18 14:50:00,50.74,50.76,50.71,50.73,174630.0,42.0731,42.0897,42.0482,42.0648,174630.0
2018-06-18 15:00:00,50.73,50.75,50.72,50.75,160900.0,42.0648,42.0814,42.0565,42.0814,160900.0
2018-06-18 15:10:00,50.75,50.75,50.72,50.75,206263.0,42.0814,42.0814,42.0565,42.0814,206263.0
2018-06-18 15:20:00,50.75,50.76,50.71,50.72,253917.0,42.0814,42.0897,42.0482,42.0565,253917.0
2018-06-18 15:30:00,50.72,50.74,50.71,50.72,373134.0,42.0565,42.0731,42.0482,42.0565,373134.0
2018-06-18 15:40:00,50.72,50.8,50.7,50.8,693391.0,42.0565,42.1229,42.04,42.1229,693391.0
2018-06-18 15:50:00,50.8,50.81,50.77,50.79,1587042.0,42.1229,42.1312,42.098,42.1146,1587042.0
2018-06-19 09:30:00,50.6,50.81,50.57,50.8,613753.0,41.957,42.1312,41.9322,42.1229,613753.0
2018-06-19 09:40:00,50.79,50.88,50.78,50.85,819388.0,42.1146,42.1892,42.1063,42.1643,819388.0
2018-06-19 09:50:00,50.85,50.91,50.84,50.9,830309.0,42.1643,42.2141,42.156,42.2058,830309.0
2018-06-19 10:00:00,50.89,50.97,50.88,50.91,296243.0,42.1975,42.2638,42.1892,42.2141,296243.0
2018-06-19 10:10:00,50.91,50.95,50.89,50.93,314425.0,42.2141,42.2472,42.1975,42.2307,314425.0
2018-06-19 10:20:00,50.93,51.04,50.87,51.03,359865.0,42.2307,42.3219,42.1809,42.3136,359865.0
2018-06-19 10:30:00,51.04,51.16,51.03,51.07,475572.0,42.3219,42.4214,42.3136,42.3468,475572.0
2018-06-19 10:40:00,51.06,51.09,50.99,51.01,389674.0,42.3385,42.3633,42.2804,42.297,389674.0
2018-06-19 10:50:00,51.0,51.04,50.98,51.0,312670.0,42.2887,42.3219,42.2721,42.2887,312670.0
2018-06-19 11:00:00,50.99,51.04,50.97,50.98,293363.0,42.2804,42.3219,42.2638,42.2721,293363.0
2018-06-19 11:10:00,50.98,51.03,50.96,51.02,492445.0,42.2721,42.3136,42.2555,42.3053,492445.0
2018-06-19 11:20:00,51.02,51.04,50.99,51.01,344462.0,42.3053,42.3219,42.2804,42.297,344462.0
2018-06-19 11:30:00,51.01,51.02,50.95,50.97,274197.0,42.297,42.3053,42.2472,42.2638,274197.0
2018-06-19 11:40:00,50.96,51.09,50.96,51.08,275277.0,42.2555,42.3633,42.2555,42.355,275277.0
2018-06-19 11:50:00,51.08,51.11,51.06,51.09,320972.0,42.355,42.3799,42.3385,42.3633,320972.0
2018-06-19 12:00:00,51.09,51.1,51.01,51.02,220148.0,42.3633,42.3716,42.297,42.3053,220148.0
2018-06-19 12:10:00,51.02,51.03,50.97,51.01,179862.0,42.3053,42.3136,42.2638,42.297,179862.0
2018-06-19 12:20:00,51.01,51.02,50.98,51.01,210824.0,42.297,42.3053,42.2721,42.297,210824.0
2018-06-19 12:30:00,51.01,51.02,50.99,51.0,362426.0,42.297,42.3053,42.2804,42.2887,362426.0
2018-06-19 12:40:00,51.0,51.0,50.97,50.99,230505.0,42.2887,42.2887,42.2638,42.2804,230505.0
2018-06-19 12:50:00,50.99,51.03,50.98,51.02,194865.0,42.2804,42.3136,42.2721,42.3053,194865.0
2018-06-19 13:00:00,51.02,51.03,50.99,51.02,138713.0,42.3053,42.3136,42.2804,42.3053,138713.0
2018-06-19 13:10:00,51.02,51.04,51.0,51.0,110058.0,42.3053,42.3219,42.2887,42.2887,110058.0
2018-06-19 13:20:00,51.0,51.0,50.97,50.98,158671.0,42.2887,42.2887,42.2638,42.2721,158671.0
2018-06-19 13:30:00,50.98,50.98,50.92,50.96,168021.0,42.2721,42.2721,42.2224,42.2555,168021.0
2018-06-19 13:40:00,50.97,51.02,50.96,51.01,117242.0,42.2638,42.3053,42.2555,42.297,117242.0
2018-06-19 13:50:00,51.01,51.04,51.01,51.04,226765.0,42.297,42.3219,42.297,42.3219,226765.0
2018-06-19 14:00:00,51.04,51.09,51.04,51.08,272721.0,42.3219,42.3633,42.3219,42.355,272721.0
2018-06-19 14:10:00,51.07,51.1,51.06,51.08,117178.0,42.3468,42.3716,42.3385,42.355,117178.0
2018-06-19 14:20:00,51.08,51.08,51.04,51.05,113783.0,42.355,42.355,42.3219,42.3302,113783.0
2018-06-19 14:30:00,51.05,51.05,51.01,51.03,85115.0,42.3302,42.3302,42.297,42.3136,85115.0
2018-06-19 14:40:00,51.03,51.06,51.02,51.05,93617.0,42.3136,42.3385,42.3053,42.3302,93617.0
2018-06-19 14:50:00,51.05,51.12,51.04,51.1,286604.0,42.3302,42.3882,42.3219,42.3716,286604.0
2018-06-19 15:00:00,51.1,51.11,51.06,51.06,121426.0,42.3716,42.3799,42.3385,42.3385,121426.0
2018-06-19 15:10:00,51.06,51.07,51.02,51.02,193039.0,42.3385,42.3468,42.3053,42.3053,193039.0
2018-06-19 15:20:00,51.02,51.03,50.97,50.97,222391.0,42.3053,42.3136,42.2638,42.2638,222391.0
2018-06-19 15:30:00,50.97,51.01,50.97,51.01,588867.0,42.2638,42.297,42.2638,42.297,588867.0
2018-06-19 15:40:00,51.0,51.02,50.97,50.98,393527.0,42.2887,42.3053,42.2638,42.2721,393527.0
2018-06-19 15:50:00,50.98,51.05,50.98,51.05,785599.0,42.2721,42.3302,42.2721,42.3302,785599.0
2018-06-20 09:30:00,51.21,51.22,50.94,51.05,586708.0,42.4628,42.4711,42.239,42.3302,586708.0
2018-06-20 09:40:00,51.04,51.05,50.91,50.94,386117.0,42.3219,42.3302,42.2141,42.239,386117.0
2018-06-20 09:50:00,50.94,51.04,50.92,51.03,384821.0,42.239,42.3219,42.2224,42.3136,384821.0
2018-06-20 10:00:00,51.04,51.04,50.94,50.96,278314.0,42.3219,42.3219,42.239,42.2555,278314.0
2018-06-20 10:10:00,50.96,50.96,50.88,50.92,467267.0,42.2555,42.2555,42.1892,42.2224,467267.0
2018-06-20 10:20:00,50.93,51.02,50.9,51.01,320670.0,42.2307,42.3053,42.2058,42.297,320670.0
2018-06-20 10:30:00,51.01,51.02,50.96,50.99,444375.0,42.297,42.3053,42.2555,42.2804,444375.0
2018-06-20 10:40:00,51.0,51.01,50.97,50.99,317595.0,42.2887,42.297,42.2638,42.2804,317595.0
2018-06-20 10:50:00,51.0,51.01,50.97,50.99,116402.0,42.2887,42.297,42.2638,42.2804,116402.0
2018-06-20 11:00:00,50.98,51.0,50.96,50.99,250430.0,42.2721,42.2887,42.2555,42.2804,250430.0
2018-06-20 11:10:00,51.0,51.03,50.96,51.03,313299.0,42.2887,42.3136,42.2555,42.3136,313299.0
2018-06-20 11:20:00,51.02,51.07,51.02,51.02,197544.0,42.3053,42.3468,42.3053,42.3053,197544.0
2018-06-20 11:30:00,51.03,51.05,51.0,51.02,130818.0,42.3136,42.3302,42.2887,42.3053,130818.0
2018-06-20 11:40:00,51.03,51.05,51.01,51.02,98992.0,42.3136,42.3302,42.297,42.3053,98992.0
2018-06-20 11:50:00,51.02,51.06,50.99,51.04,122837.0,42.3053,42.3385,42.2804,42.3219,122837.0
2018-06-20 12:00:00,51.04,51.08,51.02,51.07,112235.0,42.3219,42.355,42.3053,42.3468,112235.0
2018-06-20 12:10:00,51.07,51.1,51.05,51.09,80355.0,42.3468,42.3716,42.3302,42.3633,80355.0
2018-06-20 12:20:00,51.09,51.13,51.09,51.12,89398.0,42.3633,42.3965,42.3633,42.3882,89398.0
2018-06-20 12:30:00,51.12,51.15,51.1,51.15,58927.0,42.3882,42.4131,42.3716,42.4131,58927.0
2018-06-20 12:40:00,51.15,51.18,51.13,51.16,84676.0,42.4131,42.438,42.3965,42.4214,84676.0
2018-06-20 12:50:00,51.17,51.18,51.14,51.17,290200.0,42.4297,42.438,42.4048,42.4297,290200.0
2018-06-20 13:00:00,51.17,51.2,51.16,51.19,271003.0,42.4297,42.4545,42.4214,42.4463,271003.0
2018-06-20 13:10:00,51.19,51.19,51.17,51.18,89851.0,42.4463,42.4463,42.4297,42.438,89851.0
2018-06-20 13:20:00,51.17,51.18,51.12,51.12,233496.0,42.4297,42.438,42.3882,42.3882,233496.0
2018-06-20 13:30:00,51.12,51.13,51.08,51.09,114439.0,42.3882,42.3965,42.355,42.3633,114439.0
2018-06-20 13:40:00,51.09,51.11,51.08,51.09,82199.0,42.3633,42.3799,42.355,42.3633,82199.0
2018-06-20 13:50:00,51.08,51.12,51.07,51.12,202600.0,42.355,42.3882,42.3468,42.3882,202600.0
2018-06-20 14:00:00,51.12,51.12,51.1,51.12,49330.0,42.3882,42.3882,42.3716,42.3882,49330.0
2018-06-20 14:10:00,51.12,51.12,51.08,51.11,173995.0,42.3882,42.3882,42.355,42.3799,173995.0
2018-06-20 14:20:00,51.11,51.12,51.09,51.1,83602.0,42.3799,42.3882,42.3633,42.3716,83602.0
2018-06-20 14:30:00,51.1,51.11,51.06,51.09,120244.0,42.3716,42.3799,42.3385,42.3633,120244.0
2018-06-20 14:40:00,51.09,51.11,51.06,51.08,89179.0,42.3633,42.3799,42.3385,42.355,89179.0
2018-06-20 14:50:00,51.09,51.1,51.06,51.07,156908.0,42.3633,42.3716,42.3385,42.3468,156908.0
2018-06-20 15:00:00,51.07,51.08,51.04,51.08,167269.0,42.3468,42.355,42.3219,42.355,167269.0
2018-06-20 15:10:00,51.08,51.11,51.07,51.1,105739.0,42.355,42.3799,42.3468,42.3716,105739.0
2018-06-20 15:20:00,51.09,51.11,51.08,51.1,166587.0,42.3633,42.3799,42.355,42.3716,166587.0
2018-06-20 15:30:00,51.1,51.11,51.08,51.1,269239.0,42.3716,42.3799,42.355,42.3716,269239.0
2018-06-20 15:40:00,51.1,51.11,51.07,51.08,208659.0,42.3716,42.3799,42.3468,42.355,208659.0
2018-06-20 15:50:00,51.09,51.13,51.06,51.11,1518982.0,42.3633,42.3965,42.3385,42.3799,1518982.0
2018-06-21 09:30:00,51.18,51.2,51.09,51.11,360596.0,42.438,42.4545,42.3633,42.3799,360596.0
2018-06-21 09:40:00,51.12,51.3,51.12,51.21,345374.0,42.3882,42.5375,42.3882,42.4628,345374.0
2018-06-21 09:50:00,51.21,51.25,51.13,51.17,269517.0,42.4628,42.496,42.3965,42.4297,269517.0
2018-06-21 10:00:00,51.16,51.17,51.11,51.12,478903.0,42.4214,42.4297,42.3799,42.3882,478903.0
2018-06-21 10:10:00,51.12,51.24,51.09,51.23,479500.0,42.3882,42.4877,42.3633,42.4794,479500.0
2018-06-21 10:20:00,51.22,51.22,51.11,51.12,314977.0,42.4711,42.4711,42.3799,42.3882,314977.0
2018-06-21 10:30:00,51.12,51.24,51.09,51.21,255973.0,42.3882,42.4877,42.3633,42.4628,255973.0
2018-06-21 10:40:00,51.21,51.29,51.19,51.28,158152.0,42.4628,42.5292,42.4463,42.5209,158152.0
2018-06-21 10:50:00,51.28,51.38,51.27,51.34,1498910.0,42.5209,42.6038,42.5126,42.5706,1498910.0
2018-06-21 11:00:00,51.34,51.36,51.29,51.31,355277.0,42.5706,42.5872,42.5292,42.5458,355277.0
2018-06-21 11:10:00,51.31,51.36,51.3,51.33,251968.0,42.5458,42.5872,42.5375,42.5623,251968.0
2018-06-21 11:20:00,51.34,51.37,51.27,51.29,183817.0,42.5706,42.5955,42.5126,42.5292,183817.0
2018-06-21 11:30:00,51.29,51.31,51.24,51.25,344114.0,42.5292,42.5458,42.4877,42.496,344114.0
2018-06-21 11:40:00,51.25,51.26,51.21,51.21,189921.0,42.496,42.5043,42.4628,42.4628,189921.0
2018-06-21 11:50:00,51.21,51.24,51.18,51.2,297882.0,42.4628,42.4877,42.438,42.4545,297882.0
2018-06-21 12:00:00,51.19,51.2,51.1,51.11,282752.0,42.4463,42.4545,42.3716,42.3799,282752.0
2018-06-21 12:10:00,51.12,51.14,51.09,51.11,115499.0,42.3882,42.4048,42.3633,42.3799,115499.0
2018-06-21 12:20:00,51.11,51.12,51.07,51.12,66466.0,42.3799,42.3882,42.3468,42.3882,66466.0
2018-06-21 12:30:00,51.12,51.13,51.09,51.12,153465.0,42.3882,42.3965,42.3633,42.3882,153465.0
2018-06-21 12:40:00,51.12,51.16,51.1,51.13,106110.0,42.3882,42.4214,42.3716,42.3965,106110.0
2018-06-21 12:50:00,51.13,51.14,51.07,51.07,190760.0,42.3965,42.4048,42.3468,42.3468,190760.0
2018-06-21 13:00:00,51.08,51.13,51.07,51.11,98582.0,42.355,42.3965,42.3468,42.3799,98582.0
2018-06-21 13:10:00,51.12,51.12,51.08,51.11,135197.0,42.3882,42.3882,42.355,42.3799,135197.0
2018-06-21 13:20:00,51.1,51.18,51.1,51.18,218702.0,42.3716,42.438,42.3716,42.438,218702.0
2018-06-21 13:30:00,51.18,51.24,51.09,51.1,328908.0,42.438,42.4877,42.3633,42.3716,328908.0
2018-06-21 13:40:00,51.1,51.21,51.09,51.21,1607614.0,42.3716,42.4628,42.3633,42.4628,1607614.0
2018-06-21 13:50:00,51.2,51.22,51.19,51.21,135058.0,42.4545,42.4711,42.4463,42.4628,135058.0
2018-06-21 14:00:00,51.2,51.26,51.19,51.25,188113.0,42.4545,42.5043,42.4463,42.496,188113.0
2018-06-21 14:10:00,51.25,51.26,51.23,51.24,107129.0,42.496,42.5043,42.4794,42.4877,107129.0
2018-06-21 14:20:00,51.24,51.25,51.2,51.23,188933.0,42.4877,42.496,42.4545,42.4794,188933.0
2018-06-21 14:30:00,51.23,51.25,51.19,51.2,118481.0,42.4794,42.496,42.4463,42.4545,118481.0
2018-06-21 14:40:00,51.2,51.21,51.18,51.21,184765.0,42.4545,42.4628,42.438,42.4628,184765.0
2018-06-21 14:50:00,51.21,51.23,51.19,51.2,172919.0,42.4628,42.4794,42.4463,42.4545,172919.0
2018-06-21 15:00:00,51.2,51.23,51.17,51.21,119237.0,42.4545,42.4794,42.4297,42.4628,119237.0
2018-06-21 15:10:00,51.2,51.2,51.12,51.13,251476.0,42.4545,42.4545,42.3882,42.3965,251476.0
2018-06-21 15:20:00,51.12,51.19,51.06,51.17,412985.0,42.3882,42.4463,42.3385,42.4297,412985.0
2018-06-21 15:30:00,51.17,51.17,51.09,51.13,468541.0,42.4297,42.4297,42.3633,42.3965,468541.0
2018-06-21 15:40:00,51.13,51.17,51.08,51.16,323385.0,42.3965,42.4297,42.355,42.4214,323385.0
2018-06-21 15:50:00,51.16,51.23,51.15,51.2,1191899.0,42.4214,42.4794,42.4131,42.4545,1191899.0
2018-06-22 09:30:00,51.33,51.56,51.32,51.55,388903.0,42.5623,42.7531,42.5541,42.7448,388903.0
2018-06-22 09:40:00,51.56,51.65,51.54,51.64,497103.0,42.7531,42.8277,42.7365,42.8194,497103.0
2018-06-22 09:50:00,51.63,51.63,51.47,51.49,586239.0,42.8111,42.8111,42.6784,42.695,586239.0
2018-06-22 10:00:00,51.5,51.52,51.43,51.48,395199.0,42.7033,42.7199,42.6453,42.6867,395199.0
2018-06-22 10:10:00,51.48,51.56,51.48,51.55,316759.0,42.6867,42.7531,42.6867,42.7448,316759.0
2018-06-22 10:20:00,51.55,51.58,51.46,51.47,312818.0,42.7448,42.7696,42.6701,42.6784,312818.0
2018-06-22 10:30:00,51.46,51.56,51.45,51.55,249217.0,42.6701,42.7531,42.6618,42.7448,249217.0
2018-06-22 10:40:00,51.55,51.6,51.52,51.53,336648.0,42.7448,42.7862,42.7199,42.7282,336648.0
2018-06-22 10:50:00,51.52,51.57,51.49,51.56,184410.0,42.7199,42.7613,42.695,42.7531,184410.0
2018-06-22 11:00:00,51.56,51.57,51.48,51.5,204803.0,42.7531,42.7613,42.6867,42.7033,204803.0
2018-06-22 11:10:00,51.5,51.58,51.48,51.57,154122.0,42.7033,42.7696,42.6867,42.7613,154122.0
2018-06-22 11:20:00,51.57,51.6,51.51,51.6,256876.0,42.7613,42.7862,42.7116,42.7862,256876.0
2018-06-22 11:30:00,51.6,51.65,51.58,51.64,161802.0,42.7862,42.8277,42.7696,42.8194,161802.0
2018-06-22 11:40:00,51.64,51.64,51.58,51.59,207193.0,42.8194,42.8194,42.7696,42.7779,207193.0
2018-06-22 11:50:00,51.59,51.62,51.58,51.58,148633.0,42.7779,42.8028,42.7696,42.7696,148633.0
2018-06-22 12:00:00,51.59,51.62,51.56,51.59,89502.0,42.7779,42.8028,42.7531,42.7779,89502.0
2018-06-22 12:10:00,51.59,51.6,51.57,51.6,85158.0,42.7779,42.7862,42.7613,42.7862,85158.0
2018-06-22 12:20:00,51.59,51.63,51.57,51.61,93577.0,42.7779,42.8111,42.7613,42.7945,93577.0
2018-06-22 12:30:00,51.61,51.63,51.58,51.6,263628.0,42.7945,42.8111,42.7696,42.7862,263628.0
2018-06-22 12:40:00,51.6,51.66,51.6,51.63,108233.0,42.7862,42.836,42.7862,42.8111,108233.0
2018-06-22 12:50:00,51.62,51.65,51.61,51.65,151719.0,42.8028,42.8277,42.7945,42.8277,151719.0
2018-06-22 13:00:00,51.65,51.67,51.64,51.65,109769.0,42.8277,42.8443,42.8194,42.8277,109769.0
2018-06-22 13:10:00,51.65,51.67,51.63,51.63,136382.0,42.8277,42.8443,42.8111,42.8111,136382.0
2018-06-22 13:20:00,51.63,51.64,51.58,51.6,83059.0,42.8111,42.8194,42.7696,42.7862,83059.0
2018-06-22 13:30:00,51.6,51.6,51.57,51.6,105816.0,42.7862,42.7862,42.7613,42.7862,105816.0
2018-06-22 13:40:00,51.6,51.64,51.59,51.64,76751.0,42.7862,42.8194,42.7779,42.8194,76751.0
2018-06-22 13:50:00,51.64,51.67,51.64,51.66,199181.0,42.8194,42.8443,42.8194,42.836,199181.0
2018-06-22 14:00:00,51.66,51.72,51.65,51.66,111132.0,42.836,42.8857,42.8277,42.836,111132.0
2018-06-22 14:10:00,51.67,51.7,51.66,51.7,120984.0,42.8443,42.8691,42.836,42.8691,120984.0
2018-06-22 14:20:00,51.69,51.7,51.63,51.66,112109.0,42.8609,42.8691,42.8111,42.836,112109.0
2018-06-22 14:30:00,51.66,51.67,51.65,51.66,87207.0,42.836,42.8443,42.8277,42.836,87207.0
2018-06-22 14:40:00,51.66,51.67,51.63,51.66,148335.0,42.836,42.8443,42.8111,42.836,148335.0
2018-06-22 14:50:00,51.67,51.69,51.66,51.68,132646.0,42.8443,42.8609,42.836,42.8526,132646.0
2018-06-22 15:00:00,51.68,51.68,51.65,51.65,193649.0,42.8526,42.8526,42.8277,42.8277,193649.0
2018-06-22 15:10:00,51.65,51.69,51.65,51.66,165770.0,42.8277,42.8609,42.8277,42.836,165770.0
2018-06-22 15:20:00,51.66,51.71,51.65,51.67,293969.0,42.836,42.8774,42.8277,42.8443,293969.0
2018-06-22 15:30:00,51.67,51.71,51.65,51.68,314633.0,42.8443,42.8774,42.8277,42.8526,314633.0
2018-06-22 15:40:00,51.68,51.71,51.66,51.68,557292.0,42.8526,42.8774,42.836,42.8526,557292.0
2018-06-22 15:50:00,51.68,51.71,51.59,51.62,1315608.0,42.8526,42.8774,42.7779,42.8028,1315608.0
2018-06-25 09:30:00,51.51,51.78,51.5,51.74,1557778.0,42.7116,42.9355,42.7033,42.9023,1557778.0
2018-06-25 09:40:00,51.74,51.92,51.74,51.83,1878830.0,42.9023,43.0516,42.9023,42.9769,1878830.0
2018-06-25 09:50:00,51.83,51.97,51.82,51.9,924658.0,42.9769,43.093,42.9686,43.035,924658.0
2018-06-25 10:00:00,51.89,51.91,51.8,51.82,1169175.0,43.0267,43.0433,42.9521,42.9686,1169175.0
2018-06-25 10:10:00,51.82,51.88,51.69,51.75,1066295.0,42.9686,43.0184,42.8609,42.9106,1066295.0
2018-06-25 10:20:00,51.76,51.81,51.72,51.77,641150.0,42.9189,42.9604,42.8857,42.9272,641150.0
2018-06-25 10:30:00,51.77,51.84,51.75,51.83,458385.0,42.9272,42.9852,42.9106,42.9769,458385.0
2018-06-25 10:40:00,51.83,51.85,51.77,51.79,442143.0,42.9769,42.9935,42.9272,42.9438,442143.0
2018-06-25 10:50:00,51.78,51.8,51.71,51.74,430955.0,42.9355,42.9521,42.8774,42.9023,430955.0
2018-06-25 11:00:00,51.74,51.82,51.73,51.77,215577.0,42.9023,42.9686,42.894,42.9272,215577.0
2018-06-25 11:10:00,51.78,51.84,51.76,51.81,460272.0,42.9355,42.9852,42.9189,42.9604,460272.0
2018-06-25 11:20:00,51.8,51.81,51.69,51.73,433344.0,42.9521,42.9604,42.8609,42.894,433344.0
2018-06-25 11:30:00,51.73,51.76,51.66,51.66,382165.0,42.894,42.9189,42.836,42.836,382165.0
2018-06-25 11:40:00,51.66,51.8,51.66,51.77,505315.0,42.836,42.9521,42.836,42.9272,505315.0
2018-06-25 11:50:00,51.78,51.78,51.7,51.7,345069.0,42.9355,42.9355,42.8691,42.8691,345069.0
2018-06-25 12:00:00,51.7,51.72,51.55,51.58,596042.0,42.8691,42.8857,42.7448,42.7696,596042.0
2018-06-25 12:10:00,51.58,51.7,51.56,51.66,528422.0,42.7696,42.8691,42.7531,42.836,528422.0
2018-06-25 12:20:00,51.66,51.72,51.61,51.71,391014.0,42.836,42.8857,42.7945,42.8774,391014.0
2018-06-25 12:30:00,51.71,51.74,51.67,51.69,302043.0,42.8774,42.9023,42.8443,42.8609,302043.0
2018-06-25 12:40:00,51.68,51.8,51.68,51.77,399351.0,42.8526,42.9521,42.8526,42.9272,399351.0
2018-06-25 12:50:00,51.77,51.83,51.76,51.8,236128.0,42.9272,42.9769,42.9189,42.9521,236128.0
2018-06-25 13:00:00,51.8,51.81,51.71,51.72,357976.0,42.9521,42.9604,42.8774,42.8857,357976.0
2018-06-25 13:10:00,51.72,51.75,51.7,51.73,182322.0,42.8857,42.9106,42.8691,42.894,182322.0
2018-06-25 13:20:00,51.73,51.78,51.72,51.73,290699.0,42.894,42.9355,42.8857,42.894,290699.0
2018-06-25 13:30:00,51.73,51.78,51.71,51.78,292289.0,42.894,42.9355,42.8774,42.9355,292289.0
2018-06-25 13:40:00,51.78,51.8,51.76,51.76,418115.0,42.9355,42.9521,42.9189,42.9189,418115.0
2018-06-25 13:50:00,51.76,51.78,51.71,51.78,297010.0,42.9189,42.9355,42.8774,42.9355,297010.0
2018-06-25 14:00:00,51.78,51.79,51.74,51.75,168452.0,42.9355,42.9438,42.9023,42.9106,168452.0
2018-06-25 14:10:00,51.75,51.78,51.72,51.73,223195.0,42.9106,42.9355,42.8857,42.894,223195.0
2018-06-25 14:20:00,51.73,51.76,51.72,51.76,143665.0,42.894,42.9189,42.8857,42.9189,143665.0
2018-06-25 14:30:00,51.75,51.75,51.65,51.67,258424.0,42.9106,42.9106,42.8277,42.8443,258424.0
2018-06-25 14:40:00,51.67,51.7,51.64,51.64,352646.0,42.8443,42.8691,42.8194,42.8194,352646.0
2018-06-25 14:50:00,51.64,51.66,51.59,51.66,595234.0,42.8194,42.836,42.7779,42.836,595234.0
2018-06-25 15:00:00,51.65,51.69,51.64,51.65,349633.0,42.8277,42.8609,42.8194,42.8277,349633.0
2018-06-25 15:10:00,51.65,51.71,51.61,51.7,538865.0,42.8277,42.8774,42.7945,42.8691,538865.0
2018-06-25 15:20:00,51.7,51.73,51.68,51.7,443930.0,42.8691,42.894,42.8526,42.8691,443930.0
2018-06-25 15:30:00,51.7,51.9,51.68,51.88,997688.0,42.8691,43.035,42.8526,43.0184,997688.0
2018-06-25 15:40:00,51.88,51.93,51.82,51.86,866932.0,43.0184,43.0599,42.9686,43.0018,866932.0
2018-06-25 15:50:00,51.85,51.96,51.83,51.87,1506553.0,42.9935,43.0847,42.9769,43.0101,1506553.0
2018-06-26 09:30:00,51.9,51.97,51.66,51.68,680372.0,43.035,43.093,42.836,42.8526,680372.0
2018-06-26 09:40:00,51.67,51.69,51.43,51.45,509986.0,42.8443,42.8609,42.6453,42.6618,509986.0
2018-06-26 09:50:00,51.45,51.73,51.45,51.66,673668.0,42.6618,42.894,42.6618,42.836,673668.0
2018-06-26 10:00:00,51.67,51.68,51.59,51.64,573050.0,42.8443,42.8526,42.7779,42.8194,573050.0
2018-06-26 10:10:00,51.64,51.7,51.6,51.64,1214251.0,42.8194,42.8691,42.7862,42.8194,1214251.0
2018-06-26 10:20:00,51.65,51.74,51.63,51.71,343461.0,42.8277,42.9023,42.8111,42.8774,343461.0
2018-06-26 10:30:00,51.71,51.8,51.69,51.78,412348.0,42.8774,42.9521,42.8609,42.9355,412348.0
2018-06-26 10:40:00,51.77,51.83,51.74,51.81,364821.0,42.9272,42.9769,42.9023,42.9604,364821.0
2018-06-26 10:50:00,51.81,51.84,51.76,51.83,325879.0,42.9604,42.9852,42.9189,42.9769,325879.0
2018-06-26 11:00:00,51.83,51.84,51.73,51.79,339207.0,42.9769,42.9852,42.894,42.9438,339207.0
2018-06-26 11:10:00,51.79,51.86,51.78,51.85,197690.0,42.9438,43.0018,42.9355,42.9935,197690.0
2018-06-26 11:20:00,51.85,51.91,51.84,51.88,255588.0,42.9935,43.0433,42.9852,43.0184,255588.0
2018-06-26 11:30:00,51.87,51.96,51.87,51.96,200887.0,43.0101,43.0847,43.0101,43.0847,200887.0
2018-06-26 11:40:00,51.96,52.0,51.95,51.96,231656.0,43.0847,43.1179,43.0764,43.0847,231656.0
2018-06-26 11:50:00,51.96,51.97,51.87,51.89,121692.0,43.0847,43.093,43.0101,43.0267,121692.0
2018-06-26 12:00:00,51.9,51.91,51.81,51.86,240499.0,43.035,43.0433,42.9604,43.0018,240499.0
2018-06-26 12:10:00,51.86,51.91,51.82,51.85,215766.0,43.0018,43.0433,42.9686,42.9935,215766.0
2018-06-26 12:20:00,51.85,51.88,51.78,51.8,106062.0,42.9935,43.0184,42.9355,42.9521,106062.0
2018-06-26 12:30:00,51.8,51.83,51.73,51.75,570184.0,42.9521,42.9769,42.894,42.9106,570184.0
2018-06-26 12:40:00,51.75,51.81,51.74,51.76,165716.0,42.9106,42.9604,42.9023,42.9189,165716.0
2018-06-26 12:50:00,51.76,51.77,51.72,51.74,83442.0,42.9189,42.9272,42.8857,42.9023,83442.0
2018-06-26 13:00:00,51.74,51.75,51.7,51.73,315868.0,42.9023,42.9106,42.8691,42.894,315868.0
2018-06-26 13:10:00,51.72,51.78,51.72,51.77,350108.0,42.8857,42.9355,42.8857,42.9272,350108.0
2018-06-26 13:20:00,51.77,51.79,51.75,51.78,151388.0,42.9272,42.9438,42.9106,42.9355,151388.0
2018-06-26 13:30:00,51.77,51.78,51.71,51.76,151820.0,42.9272,42.9355,42.8774,42.9189,151820.0
2018-06-26 13:40:00,51.76,51.77,51.72,51.73,180016.0,42.9189,42.9272,42.8857,42.894,180016.0
2018-06-26 13:50:00,51.73,51.75,51.71,51.75,91391.0,42.894,42.9106,42.8774,42.9106,91391.0
2018-06-26 14:00:00,51.75,51.77,51.71,51.73,259696.0,42.9106,42.9272,42.8774,42.894,259696.0
2018-06-26 14:10:00,51.73,51.74,51.71,51.72,105591.0,42.894,42.9023,42.8774,42.8857,105591.0
2018-06-26 14:20:00,51.72,51.72,51.7,51.71,99285.0,42.8857,42.8857,42.8691,42.8774,99285.0
2018-06-26 14:30:00,51.71,51.77,51.7,51.76,99491.0,42.8774,42.9272,42.8691,42.9189,99491.0
2018-06-26 14:40:00,51.76,51.8,51.76,51.77,173253.0,42.9189,42.9521,42.9189,42.9272,173253.0
2018-06-26 14:50:00,51.77,51.79,51.76,51.79,91013.0,42.9272,42.9438,42.9189,42.9438,91013.0
2018-06-26 15:00:00,51.78,51.79,51.75,51.76,147536.0,42.9355,42.9438,42.9106,42.9189,147536.0
2018-06-26 15:10:00,51.76,51.78,51.75,51.78,192855.0,42.9189,42.9355,42.9106,42.9355,192855.0
2018-06-26 15:20:00,51.78,51.78,51.75,51.75,206217.0,42.9355,42.9355,42.9106,42.9106,206217.0
2018-06-26 15:30:00,51.75,51.76,51.72,51.73,412064.0,42.9106,42.9189,42.8857,42.894,412064.0
2018-06-26 15:40:00,51.73,51.73,51.65,51.66,488232.0,42.894,42.894,42.8277,42.836,488232.0
2018-06-26 15:50:00,51.66,51.68,51.63,51.66,903010.0,42.836,42.8526,42.8111,42.836,903010.0
2018-06-27 09:30:00,51.6,51.72,51.34,51.54,890580.0,42.7862,42.8857,42.5706,42.7365,890580.0
2018-06-27 09:40:00,51.54,51.63,51.52,51.6,591395.0,42.7365,42.8111,42.7199,42.7862,591395.0
2018-06-27 09:50:00,51.6,51.84,51.6,51.84,362927.0,42.7862,42.9852,42.7862,42.9852,362927.0
2018-06-27 10:00:00,51.85,51.96,51.82,51.92,278225.0,42.9935,43.0847,42.9686,43.0516,278225.0
2018-06-27 10:10:00,51.92,51.98,51.91,51.92,549794.0,43.0516,43.1013,43.0433,43.0516,549794.0
2018-06-27 10:20:00,51.93,51.99,51.86,51.92,452085.0,43.0599,43.1096,43.0018,43.0516,452085.0
2018-06-27 10:30:00,51.91,51.92,51.82,51.89,527643.0,43.0433,43.0516,42.9686,43.0267,527643.0
2018-06-27 10:40:00,51.9,51.95,51.89,51.91,310107.0,43.035,43.0764,43.0267,43.0433,310107.0
2018-06-27 10:50:00,51.91,52.0,51.88,51.99,281011.0,43.0433,43.1179,43.0184,43.1096,281011.0
2018-06-27 11:00:00,51.99,52.04,51.94,51.95,463309.0,43.1096,43.1511,43.0681,43.0764,463309.0
2018-06-27 11:10:00,51.95,52.02,51.95,51.98,620961.0,43.0764,43.1345,43.0764,43.1013,620961.0
2018-06-27 11:20:00,51.99,51.99,51.88,51.9,317421.0,43.1096,43.1096,43.0184,43.035,317421.0
2018-06-27 11:30:00,51.89,51.92,51.85,51.91,332384.0,43.0267,43.0516,42.9935,43.0433,332384.0
2018-06-27 11:40:00,51.92,52.0,51.91,51.98,270340.0,43.0516,43.1179,43.0433,43.1013,270340.0
2018-06-27 11:50:00,51.99,52.01,51.92,51.93,297106.0,43.1096,43.1262,43.0516,43.0599,297106.0
2018-06-27 12:00:00,51.93,51.96,51.91,51.94,194069.0,43.0599,43.0847,43.0433,43.0681,194069.0
2018-06-27 12:10:00,51.94,51.95,51.89,51.94,261069.0,43.0681,43.0764,43.0267,43.0681,261069.0
2018-06-27 12:20:00,51.93,51.94,51.85,51.86,148853.0,43.0599,43.0681,42.9935,43.0018,148853.0
2018-06-27 12:30:00,51.86,51.88,51.84,51.85,170004.0,43.0018,43.0184,42.9852,42.9935,170004.0
2018-06-27 12:40:00,51.84,51.86,51.79,51.81,147553.0,42.9852,43.0018,42.9438,42.9604,147553.0
2018-06-27 12:50:00,51.81,51.81,51.73,51.73,173056.0,42.9604,42.9604,42.894,42.894,173056.0
2018-06-27 13:00:00,51.73,51.77,51.73,51.75,199066.0,42.894,42.9272,42.894,42.9106,199066.0
2018-06-27 13:10:00,51.75,51.77,51.65,51.65,210944.0,42.9106,42.9272,42.8277,42.8277,210944.0
2018-06-27 13:20:00,51.65,51.69,51.63,51.65,333364.0,42.8277,42.8609,42.8111,42.8277,333364.0
2018-06-27 13:30:00,51.65,51.67,51.62,51.66,262411.0,42.8277,42.8443,42.8028,42.836,262411.0
2018-06-27 13:40:00,51.66,51.72,51.65,51.66,226284.0,42.836,42.8857,42.8277,42.836,226284.0
2018-06-27 13:50:00,51.65,51.69,51.63,51.68,304719.0,42.8277,42.8609,42.8111,42.8526,304719.0
2018-06-27 14:00:00,51.67,51.69,51.58,51.59,216428.0,42.8443,42.8609,42.7696,42.7779,216428.0
2018-06-27 14:10:00,51.59,51.63,51.59,51.61,244037.0,42.7779,42.8111,42.7779,42.7945,244037.0
2018-06-27 14:20:00,51.62,51.64,51.59,51.6,127172.0,42.8028,42.8194,42.7779,42.7862,127172.0
2018-06-27 14:30:00,51.6,51.62,51.54,51.6,194084.0,42.7862,42.8028,42.7365,42.7862,194084.0
2018-06-27 14:40:00,51.6,51.63,51.57,51.57,175404.0,42.7862,42.8111,42.7613,42.7613,175404.0
2018-06-27 14:50:00,51.58,51.58,51.52,51.54,276829.0,42.7696,42.7696,42.7199,42.7365,276829.0
2018-06-27 15:00:00,51.55,51.57,51.51,51.51,283162.0,42.7448,42.7613,42.7116,42.7116,283162.0
2018-06-27 15:10:00,51.51,51.53,51.47,51.51,495228.0,42.7116,42.7282,42.6784,42.7116,495228.0
2018-06-27 15:20:00,51.51,51.62,51.51,51.6,324022.0,42.7116,42.8028,42.7116,42.7862,324022.0
2018-06-27 15:30:00,51.61,51.69,51.59,51.62,1003984.0,42.7945,42.8609,42.7779,42.8028,1003984.0
2018-06-27 15:40:00,51.63,51.67,51.55,51.56,1067726.0,42.8111,42.8443,42.7448,42.7531,1067726.0
2018-06-27 15:50:00,51.56,51.61,51.5,51.52,4019895.0,42.7531,42.7945,42.7033,42.7199,4019895.0
2018-06-28 09:30:00,51.44,51.68,51.36,51.53,1070322.0,42.6536,42.8526,42.5872,42.7282,1070322.0
2018-06-28 09:40:00,51.54,51.65,51.53,51.63,728658.0,42.7365,42.8277,42.7282,42.8111,728658.0
2018-06-28 09:50:00,51.63,51.66,51.55,51.62,698023.0,42.8111,42.836,42.7448,42.8028,698023.0
2018-06-28 10:00:00,51.63,51.66,51.52,51.53,575266.0,42.8111,42.836,42.7199,42.7282,575266.0
2018-06-28 10:10:00,51.52,51.57,51.46,51.53,739112.0,42.7199,42.7613,42.6701,42.7282,739112.0
2018-06-28 10:20:00,51.53,51.59,51.51,51.51,1254642.0,42.7282,42.7779,42.7116,42.7116,1254642.0
2018-06-28 10:30:00,51.52,51.6,51.48,51.59,669693.0,42.7199,42.7862,42.6867,42.7779,669693.0
2018-06-28 10:40:00,51.58,51.6,51.51,51.52,409843.0,42.7696,42.7862,42.7116,42.7199,409843.0
2018-06-28 10:50:00,51.52,51.59,51.47,51.53,462206.0,42.7199,42.7779,42.6784,42.7282,462206.0
2018-06-28 11:00:00,51.54,51.56,51.47,51.52,355579.0,42.7365,42.7531,42.6784,42.7199,355579.0
2018-06-28 11:10:00,51.52,51.53,51.45,51.53,243400.0,42.7199,42.7282,42.6618,42.7282,243400.0
2018-06-28 11:20:00,51.53,51.67,51.52,51.65,285252.0,42.7282,42.8443,42.7199,42.8277,285252.0
2018-06-28 11:30:00,51.65,51.67,51.59,51.65,401879.0,42.8277,42.8443,42.7779,42.8277,401879.0
2018-06-28 11:40:00,51.66,51.66,51.55,51.55,198394.0,42.836,42.836,42.7448,42.7448,198394.0
2018-06-28 11:50:00,51.55,51.6,51.54,51.56,121198.0,42.7448,42.7862,42.7365,42.7531,121198.0
2018-06-28 12:00:00,51.56,51.59,51.52,51.53,192788.0,42.7531,42.7779,42.7199,42.7282,192788.0
2018-06-28 12:10:00,51.53,51.53,51.43,51.45,164417.0,42.7282,42.7282,42.6453,42.6618,164417.0
2018-06-28 12:20:00,51.45,51.46,51.41,51.45,172743.0,42.6618,42.6701,42.6287,42.6618,172743.0
2018-06-28 12:30:00,51.46,51.51,51.46,51.5,145590.0,42.6701,42.7116,42.6701,42.7033,145590.0
2018-06-28 12:40:00,51.49,51.5,51.41,51.45,114187.0,42.695,42.7033,42.6287,42.6618,114187.0
2018-06-28 12:50:00,51.46,51.53,51.45,51.53,165959.0,42.6701,42.7282,42.6618,42.7282,165959.0
2018-06-28 13:00:00,51.53,51.57,51.5,51.5,128658.0,42.7282,42.7613,42.7033,42.7033,128658.0
2018-06-28 13:10:00,51.5,51.58,51.48,51.53,134845.0,42.7033,42.7696,42.6867,42.7282,134845.0
2018-06-28 13:20:00,51.53,51.57,51.51,51.54,127186.0,42.7282,42.7613,42.7116,42.7365,127186.0
2018-06-28 13:30:00,51.55,51.56,51.52,51.52,147214.0,42.7448,42.7531,42.7199,42.7199,147214.0
2018-06-28 13:40:00,51.53,51.56,51.51,51.55,174829.0,42.7282,42.7531,42.7116,42.7448,174829.0
2018-06-28 13:50:00,51.55,51.62,51.54,51.6,95312.0,42.7448,42.8028,42.7365,42.7862,95312.0
2018-06-28 14:00:00,51.6,51.62,51.58,51.59,150358.0,42.7862,42.8028,42.7696,42.7779,150358.0
2018-06-28 14:10:00,51.58,51.59,51.53,51.55,96990.0,42.7696,42.7779,42.7282,42.7448,96990.0
2018-06-28 14:20:00,51.55,51.62,51.55,51.6,143557.0,42.7448,42.8028,42.7448,42.7862,143557.0
2018-06-28 14:30:00,51.6,51.61,51.55,51.55,128680.0,42.7862,42.7945,42.7448,42.7448,128680.0
2018-06-28 14:40:00,51.56,51.6,51.54,51.59,144868.0,42.7531,42.7862,42.7365,42.7779,144868.0
2018-06-28 14:50:00,51.59,51.65,51.58,51.63,176339.0,42.7779,42.8277,42.7696,42.8111,176339.0
2018-06-28 15:00:00,51.64,51.64,51.59,51.61,193257.0,42.8194,42.8194,42.7779,42.7945,193257.0
2018-06-28 15:10:00,51.61,51.66,51.6,51.65,139610.0,42.7945,42.836,42.7862,42.8277,139610.0
2018-06-28 15:20:00,51.65,51.65,51.61,51.62,151958.0,42.8277,42.8277,42.7945,42.8028,151958.0
2018-06-28 15:30:00,51.62,51.63,51.59,51.62,308575.0,42.8028,42.8111,42.7779,42.8028,308575.0
2018-06-28 15:40:00,51.62,51.62,51.56,51.6,247819.0,42.8028,42.8028,42.7531,42.7862,247819.0
2018-06-28 15:50:00,51.6,51.6,51.52,51.57,1060382.0,42.7862,42.7862,42.7199,42.7613,1060382.0
2018-06-29 09:30:00,51.59,51.6,51.3,51.45,622098.0,42.7779,42.7862,42.5375,42.6618,622098.0
2018-06-29 09:40:00,51.46,51.56,51.45,51.53,585017.0,42.6701,42.7531,42.6618,42.7282,585017.0
2018-06-29 09:50:00,51.53,51.54,51.43,51.49,498053.0,42.7282,42.7365,42.6453,42.695,498053.0
2018-06-29 10:00:00,51.48,51.52,51.42,51.49,647680.0,42.6867,42.7199,42.637,42.695,647680.0
2018-06-29 10:10:00,51.49,51.56,51.46,51.48,461012.0,42.695,42.7531,42.6701,42.6867,461012.0
2018-06-29 10:20:00,51.48,51.5,51.42,51.43,232886.0,42.6867,42.7033,42.637,42.6453,232886.0
2018-06-29 10:30:00,51.44,51.48,51.39,51.42,421442.0,42.6536,42.6867,42.6121,42.637,421442.0
2018-06-29 10:40:00,51.42,51.52,51.42,51.51,393081.0,42.637,42.7199,42.637,42.7116,393081.0
2018-06-29 10:50:00,51.5,51.53,51.48,51.52,182423.0,42.7033,42.7282,42.6867,42.7199,182423.0
2018-06-29 11:00:00,51.51,51.6,51.51,51.58,354046.0,42.7116,42.7862,42.7116,42.7696,354046.0
2018-06-29 11:10:00,51.58,51.59,51.54,51.57,214583.0,42.7696,42.7779,42.7365,42.7613,214583.0
2018-06-29 11:20:00,51.56,51.66,51.55,51.66,174615.0,42.7531,42.836,42.7448,42.836,174615.0
2018-06-29 11:30:00,51.66,51.69,51.63,51.65,183957.0,42.836,42.8609,42.8111,42.8277,183957.0
2018-06-29 11:40:00,51.65,51.7,51.64,51.67,245299.0,42.8277,42.8691,42.8194,42.8443,245299.0
2018-06-29 11:50:00,51.66,51.68,51.65,51.65,129529.0,42.836,42.8526,42.8277,42.8277,129529.0
2018-06-29 12:00:00,51.65,51.72,51.65,51.7,203132.0,42.8277,42.8857,42.8277,42.8691,203132.0
2018-06-29 12:10:00,51.7,51.74,51.68,51.73,123684.0,42.8691,42.9023,42.8526,42.894,123684.0
2018-06-29 12:20:00,51.73,51.76,51.72,51.75,88250.0,42.894,42.9189,42.8857,42.9106,88250.0
2018-06-29 12:30:00,51.76,51.76,51.72,51.74,81096.0,42.9189,42.9189,42.8857,42.9023,81096.0
2018-06-29 12:40:00,51.74,51.76,51.71,51.75,154764.0,42.9023,42.9189,42.8774,42.9106,154764.0
2018-06-29 12:50:00,51.74,51.77,51.7,51.71,119356.0,42.9023,42.9272,42.8691,42.8774,119356.0
2018-06-29 13:00:00,51.71,51.76,51.7,51.74,52793.0,42.8774,42.9189,42.8691,42.9023,52793.0
2018-06-29 13:10:00,51.73,51.79,51.73,51.76,94816.0,42.894,42.9438,42.894,42.9189,94816.0
2018-06-29 13:20:00,51.75,51.75,51.68,51.71,135740.0,42.9106,42.9106,42.8526,42.8774,135740.0
2018-06-29 13:30:00,51.71,51.71,51.67,51.68,80572.0,42.8774,42.8774,42.8443,42.8526,80572.0
2018-06-29 13:40:00,51.69,51.74,51.67,51.72,100744.0,42.8609,42.9023,42.8443,42.8857,100744.0
2018-06-29 13:50:00,51.72,51.75,51.71,51.74,64599.0,42.8857,42.9106,42.8774,42.9023,64599.0
2018-06-29 14:00:00,51.74,51.76,51.69,51.71,163706.0,42.9023,42.9189,42.8609,42.8774,163706.0
2018-06-29 14:10:00,51.71,51.73,51.69,51.69,401281.0,42.8774,42.894,42.8609,42.8609,401281.0
2018-06-29 14:20:00,51.69,51.74,51.66,51.73,105654.0,42.8609,42.9023,42.836,42.894,105654.0
2018-06-29 14:30:00,51.73,51.74,51.68,51.7,126429.0,42.894,42.9023,42.8526,42.8691,126429.0
2018-06-29 14:40:00,51.7,51.72,51.66,51.71,108920.0,42.8691,42.8857,42.836,42.8774,108920.0
2018-06-29 14:50:00,51.71,51.76,51.7,51.76,154535.0,42.8774,42.9189,42.8691,42.9189,154535.0
2018-06-29 15:00:00,51.76,51.81,51.76,51.78,132292.0,42.9189,42.9604,42.9189,42.9355,132292.0
2018-06-29 15:10:00,51.78,51.79,51.71,51.72,170953.0,42.9355,42.9438,42.8774,42.8857,170953.0
2018-06-29 15:20:00,51.72,51.74,51.68,51.71,408879.0,42.8857,42.9023,42.8526,42.8774,408879.0
2018-06-29 15:30:00,51.71,51.73,51.66,51.66,432935.0,42.8774,42.894,42.836,42.836,432935.0
2018-06-29 15:40:00,51.66,51.7,51.61,51.62,963812.0,42.836,42.8691,42.7945,42.8028,963812.0
2018-06-29 15:50:00,51.61,51.61,51.49,51.5,2059911.0,42.7945,42.7945,42.695,42.7033,2059911.0
2018-07-02 09:30:00,51.3,51.53,51.23,51.47,581856.0,42.5375,42.7282,42.4794,42.6784,581856.0
2018-07-02 09:40:00,51.48,51.49,51.36,51.36,626062.0,42.6867,42.695,42.5872,42.5872,626062.0
2018-07-02 09:50:00,51.37,51.38,51.26,51.37,686599.0,42.5955,42.6038,42.5043,42.5955,686599.0
2018-07-02 10:00:00,51.37,51.47,51.36,51.43,598687.0,42.5955,42.6784,42.5872,42.6453,598687.0
2018-07-02 10:10:00,51.42,51.45,51.23,51.23,449303.0,42.637,42.6618,42.4794,42.4794,449303.0
2018-07-02 10:20:00,51.23,51.28,51.15,51.26,333885.0,42.4794,42.5209,42.4131,42.5043,333885.0
2018-07-02 10:30:00,51.26,51.32,51.22,51.26,378053.0,42.5043,42.5541,42.4711,42.5043,378053.0
2018-07-02 10:40:00,51.27,51.29,51.22,51.28,476768.0,42.5126,42.5292,42.4711,42.5209,476768.0
2018-07-02 10:50:00,51.28,51.29,51.2,51.23,204663.0,42.5209,42.5292,42.4545,42.4794,204663.0
2018-07-02 11:00:00,51.23,51.34,51.23,51.31,234177.0,42.4794,42.5706,42.4794,42.5458,234177.0
2018-07-02 11:10:00,51.32,51.35,51.28,51.3,203335.0,42.5541,42.5789,42.5209,42.5375,203335.0
2018-07-02 11:20:00,51.3,51.32,51.26,51.31,170740.0,42.5375,42.5541,42.5043,42.5458,170740.0
2018-07-02 11:30:00,51.29,51.3,51.24,51.25,200415.0,42.5292,42.5375,42.4877,42.496,200415.0
2018-07-02 11:40:00,51.24,51.25,51.2,51.25,218871.0,42.4877,42.496,42.4545,42.496,218871.0
2018-07-02 11:50:00,51.23,51.26,51.19,51.21,234406.0,42.4794,42.5043,42.4463,42.4628,234406.0
2018-07-02 12:00:00,51.2,51.21,51.12,51.14,220184.0,42.4545,42.4628,42.3882,42.4048,220184.0
2018-07-02 12:10:00,51.14,51.15,51.05,51.06,132265.0,42.4048,42.4131,42.3302,42.3385,132265.0
2018-07-02 12:20:00,51.06,51.11,51.06,51.09,165133.0,42.3385,42.3799,42.3385,42.3633,165133.0
2018-07-02 12:30:00,51.08,51.13,51.07,51.11,163652.0,42.355,42.3965,42.3468,42.3799,163652.0
2018-07-02 12:40:00,51.11,51.12,51.08,51.1,110422.0,42.3799,42.3882,42.355,42.3716,110422.0
2018-07-02 12:50:00,51.1,51.13,51.06,51.07,109623.0,42.3716,42.3965,42.3385,42.3468,109623.0
2018-07-02 13:00:00,51.06,51.07,50.97,50.99,172066.0,42.3385,42.3468,42.2638,42.2804,172066.0
2018-07-02 13:10:00,50.99,51.0,50.93,50.93,235785.0,42.2804,42.2887,42.2307,42.2307,235785.0
2018-07-02 13:20:00,50.93,50.97,50.9,50.94,138106.0,42.2307,42.2638,42.2058,42.239,138106.0
2018-07-02 13:30:00,50.94,51.0,50.93,50.99,130107.0,42.239,42.2887,42.2307,42.2804,130107.0
2018-07-02 13:40:00,50.99,51.09,50.99,51.08,167141.0,42.2804,42.3633,42.2804,42.355,167141.0
2018-07-02 13:50:00,51.07,51.09,51.06,51.07,215292.0,42.3468,42.3633,42.3385,42.3468,215292.0
2018-07-02 14:00:00,51.07,51.17,51.06,51.15,248411.0,42.3468,42.4297,42.3385,42.4131,248411.0
2018-07-02 14:10:00,51.15,51.18,51.11,51.16,383839.0,42.4131,42.438,42.3799,42.4214,383839.0
2018-07-02 14:20:00,51.16,51.21,51.12,51.21,283163.0,42.4214,42.4628,42.3882,42.4628,283163.0
2018-07-02 14:30:00,51.21,51.22,51.15,51.16,211761.0,42.4628,42.4711,42.4131,42.4214,211761.0
2018-07-02 14:40:00,51.16,51.17,51.13,51.14,312552.0,42.4214,42.4297,42.3965,42.4048,312552.0
2018-07-02 14:50:00,51.14,51.16,51.1,51.11,334186.0,42.4048,42.4214,42.3716,42.3799,334186.0
2018-07-02 15:00:00,51.11,51.12,51.06,51.09,279521.0,42.3799,42.3882,42.3385,42.3633,279521.0
2018-07-02 15:10:00,51.08,51.13,51.08,51.12,415245.0,42.355,42.3965,42.355,42.3882,415245.0
2018-07-02 15:20:00,51.12,51.17,51.12,51.17,406108.0,42.3882,42.4297,42.3882,42.4297,406108.0
2018-07-02 15:30:00,51.17,51.18,51.11,51.16,522870.0,42.4297,42.438,42.3799,42.4214,522870.0
2018-07-02 15:40:00,51.16,51.16,51.1,51.16,510320.0,42.4214,42.4214,42.3716,42.4214,510320.0
2018-07-02 15:50:00,51.16,51.26,51.16,51.23,1472968.0,42.4214,42.5043,42.4214,42.4794,1472968.0
2018-07-03 09:30:00,51.43,51.52,51.31,51.47,490013.0,42.6453,42.7199,42.5458,42.6784,490013.0
2018-07-03 09:40:00,51.46,51.57,51.42,51.53,794788.0,42.6701,42.7613,42.637,42.7282,794788.0
2018-07-03 09:50:00,51.54,51.54,51.43,51.43,498227.0,42.7365,42.7365,42.6453,42.6453,498227.0
2018-07-03 10:00:00,51.42,51.48,51.33,51.45,400707.0,42.637,42.6867,42.5623,42.6618,400707.0
2018-07-03 10:10:00,51.46,51.49,51.41,51.49,558806.0,42.6701,42.695,42.6287,42.695,558806.0
2018-07-03 10:20:00,51.49,51.5,51.42,51.43,204395.0,42.695,42.7033,42.637,42.6453,204395.0
2018-07-03 10:30:00,51.42,51.43,51.32,51.34,143935.0,42.637,42.6453,42.5541,42.5706,143935.0
2018-07-03 10:40:00,51.34,51.39,51.32,51.32,306958.0,42.5706,42.6121,42.5541,42.5541,306958.0
2018-07-03 10:50:00,51.32,51.34,51.27,51.31,230258.0,42.5541,42.5706,42.5126,42.5458,230258.0
2018-07-03 11:00:00,51.32,51.41,51.31,51.41,324361.0,42.5541,42.6287,42.5458,42.6287,324361.0
2018-07-03 11:10:00,51.41,51.43,51.39,51.41,131174.0,42.6287,42.6453,42.6121,42.6287,131174.0
2018-07-03 11:20:00,51.41,51.5,51.4,51.47,144713.0,42.6287,42.7033,42.6204,42.6784,144713.0
2018-07-03 11:30:00,51.47,51.53,51.45,51.53,170864.0,42.6784,42.7282,42.6618,42.7282,170864.0
2018-07-03 11:40:00,51.53,51.57,51.52,51.55,196962.0,42.7282,42.7613,42.7199,42.7448,196962.0
2018-07-03 11:50:00,51.55,51.6,51.53,51.57,241994.0,42.7448,42.7862,42.7282,42.7613,241994.0
2018-07-03 12:00:00,51.57,51.62,51.53,51.54,154914.0,42.7613,42.8028,42.7282,42.7365,154914.0
2018-07-03 12:10:00,51.54,51.55,51.51,51.54,345753.0,42.7365,42.7448,42.7116,42.7365,345753.0
2018-07-03 12:20:00,51.54,51.56,51.53,51.54,204355.0,42.7365,42.7531,42.7282,42.7365,204355.0
2018-07-03 12:30:00,51.53,51.53,51.44,51.45,452914.0,42.7282,42.7282,42.6536,42.6618,452914.0
2018-07-03 12:40:00,51.44,51.47,51.36,51.37,308585.0,42.6536,42.6784,42.5872,42.5955,308585.0
2018-07-03 12:50:00,51.37,51.38,51.27,51.36,1122098.0,42.5955,42.6038,42.5126,42.5872,1122098.0
2018-07-05 09:30:00,51.57,51.69,51.57,51.69,631439.0,42.7613,42.8609,42.7613,42.8609,631439.0
2018-07-05 09:40:00,51.68,51.74,51.65,51.67,369991.0,42.8526,42.9023,42.8277,42.8443,369991.0
2018-07-05 09:50:00,51.68,51.69,51.57,51.61,298736.0,42.8526,42.8609,42.7613,42.7945,298736.0
2018-07-05 10:00:00,51.61,51.69,51.59,51.68,330593.0,42.7945,42.8609,42.7779,42.8526,330593.0
2018-07-05 10:10:00,51.67,51.67,51.54,51.6,332729.0,42.8443,42.8443,42.7365,42.7862,332729.0
2018-07-05 10:20:00,51.6,51.64,51.58,51.61,242112.0,42.7862,42.8194,42.7696,42.7945,242112.0
2018-07-05 10:30:00,51.62,51.64,51.58,51.61,337784.0,42.8028,42.8194,42.7696,42.7945,337784.0
2018-07-05 10:40:00,51.61,51.63,51.58,51.59,162637.0,42.7945,42.8111,42.7696,42.7779,162637.0
2018-07-05 10:50:00,51.59,51.59,51.47,51.55,289497.0,42.7779,42.7779,42.6784,42.7448,289497.0
2018-07-05 11:00:00,51.56,51.64,51.55,51.64,221475.0,42.7531,42.8194,42.7448,42.8194,221475.0
2018-07-05 11:10:00,51.63,51.64,51.58,51.61,153222.0,42.8111,42.8194,42.7696,42.7945,153222.0
2018-07-05 11:20:00,51.61,51.62,51.56,51.56,197753.0,42.7945,42.8028,42.7531,42.7531,197753.0
2018-07-05 11:30:00,51.57,51.67,51.55,51.65,170378.0,42.7613,42.8443,42.7448,42.8277,170378.0
2018-07-05 11:40:00,51.64,51.67,51.6,51.66,167326.0,42.8194,42.8443,42.7862,42.836,167326.0
2018-07-05 11:50:00,51.66,51.7,51.65,51.69,139437.0,42.836,42.8691,42.8277,42.8609,139437.0
2018-07-05 12:00:00,51.69,51.87,51.69,51.84,241215.0,42.8609,43.0101,42.8609,42.9852,241215.0
2018-07-05 12:10:00,51.83,51.89,51.81,51.88,395111.0,42.9769,43.0267,42.9604,43.0184,395111.0
2018-07-05 12:20:00,51.87,51.9,51.86,51.87,205330.0,43.0101,43.035,43.0018,43.0101,205330.0
2018-07-05 12:30:00,51.87,51.87,51.83,51.84,282011.0,43.0101,43.0101,42.9769,42.9852,282011.0
2018-07-05 12:40:00,51.84,51.88,51.83,51.88,81368.0,42.9852,43.0184,42.9769,43.0184,81368.0
2018-07-05 12:50:00,51.87,51.9,51.84,51.89,192346.0,43.0101,43.035,42.9852,43.0267,192346.0
2018-07-05 13:00:00,51.89,51.94,51.88,51.91,111551.0,43.0267,43.0681,43.0184,43.0433,111551.0
2018-07-05 13:10:00,51.9,51.91,51.88,51.89,90465.0,43.035,43.0433,43.0184,43.0267,90465.0
2018-07-05 13:20:00,51.89,51.91,51.87,51.9,124896.0,43.0267,43.0433,43.0101,43.035,124896.0
2018-07-05 13:30:00,51.9,51.91,51.85,51.89,111523.0,43.035,43.0433,42.9935,43.0267,111523.0
2018-07-05 13:40:00,51.88,51.9,51.86,51.88,76805.0,43.0184,43.035,43.0018,43.0184,76805.0
2018-07-05 13:50:00,51.87,51.92,51.85,51.91,101199.0,43.0101,43.0516,42.9935,43.0433,101199.0
2018-07-05 14:00:00,51.91,51.98,51.84,51.85,269459.0,43.0433,43.1013,42.9852,42.9935,269459.0
2018-07-05 14:10:00,51.85,51.85,51.78,51.84,179046.0,42.9935,42.9935,42.9355,42.9852,179046.0
2018-07-05 14:20:00,51.84,51.93,51.83,51.91,107262.0,42.9852,43.0599,42.9769,43.0433,107262.0
2018-07-05 14:30:00,51.91,51.93,51.88,51.89,139994.0,43.0433,43.0599,43.0184,43.0267,139994.0
2018-07-05 14:40:00,51.89,51.93,51.86,51.91,131229.0,43.0267,43.0599,43.0018,43.0433,131229.0
2018-07-05 14:50:00,51.91,51.93,51.88,51.91,122799.0,43.0433,43.0599,43.0184,43.0433,122799.0
2018-07-05 15:00:00,51.91,51.97,51.9,51.93,232774.0,43.0433,43.093,43.035,43.0599,232774.0
2018-07-05 15:10:00,51.93,51.95,51.9,51.95,351486.0,43.0599,43.0764,43.035,43.0764,351486.0
2018-07-05 15:20:00,51.95,51.96,51.91,51.94,406905.0,43.0764,43.0847,43.0433,43.0681,406905.0
2018-07-05 15:30:00,51.94,51.99,51.93,51.98,419170.0,43.0681,43.1096,43.0599,43.1013,419170.0
2018-07-05 15:40:00,51.98,52.02,51.97,52.01,715627.0,43.1013,43.1345,43.093,43.1262,715627.0
2018-07-05 15:50:00,52.01,52.09,52.0,52.08,1517892.0,43.1262,43.1925,43.1179,43.1842,1517892.0
2018-07-06 09:30:00,52.12,52.25,52.06,52.1,700295.0,43.2174,43.3252,43.1677,43.2008,700295.0
2018-07-06 09:40:00,52.09,52.14,52.01,52.03,743107.0,43.1925,43.234,43.1262,43.1428,743107.0
2018-07-06 09:50:00,52.01,52.15,51.99,52.14,604036.0,43.1262,43.2423,43.1096,43.234,604036.0
2018-07-06 10:00:00,52.13,52.17,52.09,52.16,288639.0,43.2257,43.2589,43.1925,43.2506,288639.0
2018-07-06 10:10:00,52.16,52.19,52.12,52.14,340578.0,43.2506,43.2754,43.2174,43.234,340578.0
2018-07-06 10:20:00,52.14,52.15,52.1,52.15,282611.0,43.234,43.2423,43.2008,43.2423,282611.0
2018-07-06 10:30:00,52.15,52.18,52.12,52.16,190097.0,43.2423,43.2672,43.2174,43.2506,190097.0
2018-07-06 10:40:00,52.16,52.24,52.15,52.2,298491.0,43.2506,43.3169,43.2423,43.2837,298491.0
2018-07-06 10:50:00,52.2,52.28,52.19,52.25,568105.0,43.2837,43.3501,43.2754,43.3252,568105.0
2018-07-06 11:00:00,52.25,52.35,52.24,52.34,444966.0,43.3252,43.4081,43.3169,43.3998,444966.0
2018-07-06 11:10:00,52.34,52.4,52.32,52.38,295365.0,43.3998,43.4496,43.3832,43.433,295365.0
2018-07-06 11:20:00,52.39,52.39,52.32,52.33,229335.0,43.4413,43.4413,43.3832,43.3915,229335.0
2018-07-06 11:30:00,52.32,52.35,52.29,52.35,404334.0,43.3832,43.4081,43.3584,43.4081,404334.0
2018-07-06 11:40:00,52.35,52.41,52.33,52.4,273887.0,43.4081,43.4579,43.3915,43.4496,273887.0
2018-07-06 11:50:00,52.39,52.39,52.34,52.36,141408.0,43.4413,43.4413,43.3998,43.4164,141408.0
2018-07-06 12:00:00,52.36,52.42,52.36,52.41,188395.0,43.4164,43.4662,43.4164,43.4579,188395.0
2018-07-06 12:10:00,52.41,52.43,52.36,52.38,125217.0,43.4579,43.4745,43.4164,43.433,125217.0
2018-07-06 12:20:00,52.38,52.4,52.35,52.36,320535.0,43.433,43.4496,43.4081,43.4164,320535.0
2018-07-06 12:30:00,52.36,52.36,52.26,52.31,248268.0,43.4164,43.4164,43.3335,43.3749,248268.0
2018-07-06 12:40:00,52.31,52.32,52.26,52.28,86509.0,43.3749,43.3832,43.3335,43.3501,86509.0
2018-07-06 12:50:00,52.28,52.32,52.28,52.32,54929.0,43.3501,43.3832,43.3501,43.3832,54929.0
2018-07-06 13:00:00,52.32,52.35,52.31,52.34,74072.0,43.3832,43.4081,43.3749,43.3998,74072.0
2018-07-06 13:10:00,52.33,52.37,52.33,52.37,141804.0,43.3915,43.4247,43.3915,43.4247,141804.0
2018-07-06 13:20:00,52.37,52.38,52.35,52.36,85687.0,43.4247,43.433,43.4081,43.4164,85687.0
2018-07-06 13:30:00,52.36,52.42,52.35,52.41,231503.0,43.4164,43.4662,43.4081,43.4579,231503.0
2018-07-06 13:40:00,52.41,52.41,52.33,52.34,193521.0,43.4579,43.4579,43.3915,43.3998,193521.0
2018-07-06 13:50:00,52.34,52.39,52.33,52.38,71166.0,43.3998,43.4413,43.3915,43.433,71166.0
2018-07-06 14:00:00,52.37,52.38,52.32,52.33,72842.0,43.4247,43.433,43.3832,43.3915,72842.0
2018-07-06 14:10:00,52.33,52.34,52.31,52.33,90506.0,43.3915,43.3998,43.3749,43.3915,90506.0
2018-07-06 14:20:00,52.33,52.35,52.31,52.32,115242.0,43.3915,43.4081,43.3749,43.3832,115242.0
2018-07-06 14:30:00,52.32,52.33,52.29,52.3,99176.0,43.3832,43.3915,43.3584,43.3667,99176.0
2018-07-06 14:40:00,52.3,52.32,52.28,52.29,493141.0,43.3667,43.3832,43.3501,43.3584,493141.0
2018-07-06 14:50:00,52.29,52.33,52.27,52.3,244502.0,43.3584,43.3915,43.3418,43.3667,244502.0
2018-07-06 15:00:00,52.3,52.34,52.3,52.32,177863.0,43.3667,43.3998,43.3667,43.3832,177863.0
2018-07-06 15:10:00,52.32,52.33,52.29,52.3,211199.0,43.3832,43.3915,43.3584,43.3667,211199.0
2018-07-06 15:20:00,52.29,52.35,52.29,52.32,323442.0,43.3584,43.4081,43.3584,43.3832,323442.0
2018-07-06 15:30:00,52.32,52.33,52.25,52.27,380404.0,43.3832,43.3915,43.3252,43.3418,380404.0
2018-07-06 15:40:00,52.27,52.27,52.15,52.16,623031.0,43.3418,43.3418,43.2423,43.2506,623031.0
2018-07-06 15:50:00,52.16,52.26,52.15,52.23,1285707.0,43.2506,43.3335,43.2423,43.3086,1285707.0
2018-07-09 09:30:00,52.27,52.29,52.01,52.18,941810.0,43.3418,43.3584,43.1262,43.2672,941810.0
2018-07-09 09:40:00,52.19,52.2,52.03,52.04,515707.0,43.2754,43.2837,43.1428,43.1511,515707.0
2018-07-09 09:50:00,52.04,52.16,52.04,52.12,473488.0,43.1511,43.2506,43.1511,43.2174,473488.0
2018-07-09 10:00:00,52.11,52.21,52.08,52.16,358724.0,43.2091,43.292,43.1842,43.2506,358724.0
2018-07-09 10:10:00,52.16,52.2,52.12,52.15,364567.0,43.2506,43.2837,43.2174,43.2423,364567.0
2018-07-09 10:20:00,52.15,52.16,52.06,52.12,304041.0,43.2423,43.2506,43.1677,43.2174,304041.0
2018-07-09 10:30:00,52.13,52.18,52.07,52.1,349587.0,43.2257,43.2672,43.1759,43.2008,349587.0
2018-07-09 10:40:00,52.1,52.18,52.08,52.14,326960.0,43.2008,43.2672,43.1842,43.234,326960.0
2018-07-09 10:50:00,52.15,52.18,52.06,52.15,208777.0,43.2423,43.2672,43.1677,43.2423,208777.0
2018-07-09 11:00:00,52.15,52.17,52.11,52.14,168906.0,43.2423,43.2589,43.2091,43.234,168906.0
2018-07-09 11:10:00,52.14,52.2,52.13,52.15,206547.0,43.234,43.2837,43.2257,43.2423,206547.0
2018-07-09 11:20:00,52.15,52.19,52.09,52.12,391745.0,43.2423,43.2754,43.1925,43.2174,391745.0
2018-07-09 11:30:00,52.12,52.2,52.11,52.2,253230.0,43.2174,43.2837,43.2091,43.2837,253230.0
2018-07-09 11:40:00,52.2,52.26,52.19,52.25,195745.0,43.2837,43.3335,43.2754,43.3252,195745.0
2018-07-09 11:50:00,52.26,52.26,52.18,52.23,318833.0,43.3335,43.3335,43.2672,43.3086,318833.0
2018-07-09 12:00:00,52.23,52.31,52.22,52.31,262975.0,43.3086,43.3749,43.3003,43.3749,262975.0
2018-07-09 12:10:00,52.3,52.34,52.25,52.26,200408.0,43.3667,43.3998,43.3252,43.3335,200408.0
2018-07-09 12:20:00,52.26,52.27,52.22,52.26,245238.0,43.3335,43.3418,43.3003,43.3335,245238.0
2018-07-09 12:30:00,52.26,52.26,52.19,52.24,161294.0,43.3335,43.3335,43.2754,43.3169,161294.0
2018-07-09 12:40:00,52.25,52.25,52.19,52.2,227165.0,43.3252,43.3252,43.2754,43.2837,227165.0
2018-07-09 12:50:00,52.2,52.22,52.19,52.2,176836.0,43.2837,43.3003,43.2754,43.2837,176836.0
2018-07-09 13:00:00,52.19,52.21,52.14,52.15,169312.0,43.2754,43.292,43.234,43.2423,169312.0
2018-07-09 13:10:00,52.15,52.15,52.11,52.13,147235.0,43.2423,43.2423,43.2091,43.2257,147235.0
2018-07-09 13:20:00,52.14,52.14,52.07,52.08,181251.0,43.234,43.234,43.1759,43.1842,181251.0
2018-07-09 13:30:00,52.08,52.09,52.03,52.08,222698.0,43.1842,43.1925,43.1428,43.1842,222698.0
2018-07-09 13:40:00,52.08,52.09,52.06,52.08,163685.0,43.1842,43.1925,43.1677,43.1842,163685.0
2018-07-09 13:50:00,52.08,52.11,52.06,52.07,144056.0,43.1842,43.2091,43.1677,43.1759,144056.0
2018-07-09 14:00:00,52.07,52.09,52.05,52.07,148398.0,43.1759,43.1925,43.1594,43.1759,148398.0
2018-07-09 14:10:00,52.07,52.07,52.02,52.03,182254.0,43.1759,43.1759,43.1345,43.1428,182254.0
2018-07-09 14:20:00,52.03,52.04,51.98,52.0,368720.0,43.1428,43.1511,43.1013,43.1179,368720.0
2018-07-09 14:30:00,52.0,52.02,51.98,52.01,283445.0,43.1179,43.1345,43.1013,43.1262,283445.0
2018-07-09 14:40:00,52.01,52.05,52.0,52.03,194429.0,43.1262,43.1594,43.1179,43.1428,194429.0
2018-07-09 14:50:00,52.03,52.06,52.01,52.05,286832.0,43.1428,43.1677,43.1262,43.1594,286832.0
2018-07-09 15:00:00,52.05,52.06,52.02,52.05,249621.0,43.1594,43.1677,43.1345,43.1594,249621.0
2018-07-09 15:10:00,52.05,52.06,52.01,52.01,243017.0,43.1594,43.1677,43.1262,43.1262,243017.0
2018-07-09 15:20:00,52.02,52.03,52.01,52.03,235166.0,43.1345,43.1428,43.1262,43.1428,235166.0
2018-07-09 15:30:00,52.03,52.03,52.0,52.01,294503.0,43.1428,43.1428,43.1179,43.1262,294503.0
2018-07-09 15:40:00,52.01,52.03,51.99,52.02,427546.0,43.1262,43.1428,43.1096,43.1345,427546.0
2018-07-09 15:50:00,52.01,52.01,51.96,52.0,1543040.0,43.1262,43.1262,43.0847,43.1179,1543040.0
2018-07-10 09:30:00,52.15,52.28,52.04,52.08,1828842.0,43.2423,43.3501,43.1511,43.1842,1828842.0
2018-07-10 09:40:00,52.08,52.21,52.06,52.17,984547.0,43.1842,43.292,43.1677,43.2589,984547.0
2018-07-10 09:50:00,52.18,52.35,52.17,52.27,813456.0,43.2672,43.4081,43.2589,43.3418,813456.0
2018-07-10 10:00:00,52.27,52.4,52.21,52.37,587994.0,43.3418,43.4496,43.292,43.4247,587994.0
2018-07-10 10:10:00,52.37,52.44,52.32,52.4,377014.0,43.4247,43.4827,43.3832,43.4496,377014.0
2018-07-10 10:20:00,52.4,52.43,52.35,52.35,432187.0,43.4496,43.4745,43.4081,43.4081,432187.0
2018-07-10 10:30:00,52.35,52.47,52.34,52.43,264285.0,43.4081,43.5076,43.3998,43.4745,264285.0
2018-07-10 10:40:00,52.43,52.48,52.41,52.41,312285.0,43.4745,43.5159,43.4579,43.4579,312285.0
2018-07-10 10:50:00,52.42,52.45,52.39,52.44,180754.0,43.4662,43.491,43.4413,43.4827,180754.0
2018-07-10 11:00:00,52.44,52.45,52.35,52.36,261678.0,43.4827,43.491,43.4081,43.4164,261678.0
2018-07-10 11:10:00,52.36,52.38,52.33,52.37,239789.0,43.4164,43.433,43.3915,43.4247,239789.0
2018-07-10 11:20:00,52.37,52.38,52.31,52.35,203499.0,43.4247,43.433,43.3749,43.4081,203499.0
2018-07-10 11:30:00,52.35,52.35,52.28,52.29,328736.0,43.4081,43.4081,43.3501,43.3584,328736.0
2018-07-10 11:40:00,52.29,52.33,52.28,52.29,244916.0,43.3584,43.3915,43.3501,43.3584,244916.0
2018-07-10 11:50:00,52.28,52.35,52.28,52.35,181371.0,43.3501,43.4081,43.3501,43.4081,181371.0
2018-07-10 12:00:00,52.36,52.44,52.34,52.4,196182.0,43.4164,43.4827,43.3998,43.4496,196182.0
2018-07-10 12:10:00,52.4,52.44,52.4,52.43,113675.0,43.4496,43.4827,43.4496,43.4745,113675.0
2018-07-10 12:20:00,52.43,52.43,52.37,52.4,118214.0,43.4745,43.4745,43.4247,43.4496,118214.0
2018-07-10 12:30:00,52.4,52.43,52.4,52.42,121489.0,43.4496,43.4745,43.4496,43.4662,121489.0
2018-07-10 12:40:00,52.42,52.42,52.38,52.39,132244.0,43.4662,43.4662,43.433,43.4413,132244.0
2018-07-10 12:50:00,52.4,52.45,52.38,52.44,132594.0,43.4496,43.491,43.433,43.4827,132594.0
2018-07-10 13:00:00,52.44,52.46,52.43,52.44,150920.0,43.4827,43.4993,43.4745,43.4827,150920.0
2018-07-10 13:10:00,52.44,52.47,52.41,52.47,220139.0,43.4827,43.5076,43.4579,43.5076,220139.0
2018-07-10 13:20:00,52.47,52.48,52.44,52.47,177488.0,43.5076,43.5159,43.4827,43.5076,177488.0
2018-07-10 13:30:00,52.47,52.48,52.43,52.47,171598.0,43.5076,43.5159,43.4745,43.5076,171598.0
2018-07-10 13:40:00,52.47,52.51,52.46,52.5,187448.0,43.5076,43.5408,43.4993,43.5325,187448.0
2018-07-10 13:50:00,52.51,52.51,52.46,52.48,180775.0,43.5408,43.5408,43.4993,43.5159,180775.0
2018-07-10 14:00:00,52.48,52.53,52.47,52.5,318291.0,43.5159,43.5574,43.5076,43.5325,318291.0
2018-07-10 14:10:00,52.5,52.51,52.47,52.49,241981.0,43.5325,43.5408,43.5076,43.5242,241981.0
2018-07-10 14:20:00,52.49,52.52,52.47,52.49,522083.0,43.5242,43.5491,43.5076,43.5242,522083.0
2018-07-10 14:30:00,52.48,52.52,52.48,52.52,113281.0,43.5159,43.5491,43.5159,43.5491,113281.0
2018-07-10 14:40:00,52.52,52.53,52.5,52.53,269319.0,43.5491,43.5574,43.5325,43.5574,269319.0
2018-07-10 14:50:00,52.52,52.53,52.5,52.53,462518.0,43.5491,43.5574,43.5325,43.5574,462518.0
2018-07-10 15:00:00,52.52,52.56,52.51,52.54,179444.0,43.5491,43.5822,43.5408,43.5657,179444.0
2018-07-10 15:10:00,52.54,52.55,52.52,52.54,260371.0,43.5657,43.574,43.5491,43.5657,260371.0
2018-07-10 15:20:00,52.54,52.56,52.53,52.55,552868.0,43.5657,43.5822,43.5574,43.574,552868.0
2018-07-10 15:30:00,52.55,52.61,52.54,52.61,264817.0,43.574,43.6237,43.5657,43.6237,264817.0
2018-07-10 15:40:00,52.61,52.63,52.56,52.63,466932.0,43.6237,43.6403,43.5822,43.6403,466932.0
2018-07-10 15:50:00,52.63,52.67,52.61,52.64,1106090.0,43.6403,43.6735,43.6237,43.6486,1106090.0
2018-07-11 09:30:00,52.58,52.63,52.5,52.53,517892.0,43.5988,43.6403,43.5325,43.5574,517892.0
2018-07-11 09:40:00,52.52,52.54,52.41,52.41,297641.0,43.5491,43.5657,43.4579,43.4579,297641.0
2018-07-11 09:50:00,52.41,52.46,52.35,52.37,728023.0,43.4579,43.4993,43.4081,43.4247,728023.0
2018-07-11 10:00:00,52.37,52.39,52.29,52.38,582037.0,43.4247,43.4413,43.3584,43.433,582037.0
2018-07-11 10:10:00,52.38,52.47,52.37,52.39,326533.0,43.433,43.5076,43.4247,43.4413,326533.0
2018-07-11 10:20:00,52.4,52.43,52.35,52.39,297750.0,43.4496,43.4745,43.4081,43.4413,297750.0
2018-07-11 10:30:00,52.39,52.39,52.31,52.37,238344.0,43.4413,43.4413,43.3749,43.4247,238344.0
2018-07-11 10:40:00,52.38,52.43,52.37,52.43,160678.0,43.433,43.4745,43.4247,43.4745,160678.0
2018-07-11 10:50:00,52.43,52.45,52.41,52.41,138569.0,43.4745,43.491,43.4579,43.4579,138569.0
2018-07-11 11:00:00,52.42,52.55,52.41,52.55,303388.0,43.4662,43.574,43.4579,43.574,303388.0
2018-07-11 11:10:00,52.55,52.56,52.45,52.47,306532.0,43.574,43.5822,43.491,43.5076,306532.0
2018-07-11 11:20:00,52.47,52.49,52.43,52.45,285531.0,43.5076,43.5242,43.4745,43.491,285531.0
2018-07-11 11:30:00,52.45,52.53,52.42,52.51,218644.0,43.491,43.5574,43.4662,43.5408,218644.0
2018-07-11 11:40:00,52.51,52.54,52.46,52.48,196197.0,43.5408,43.5657,43.4993,43.5159,196197.0
2018-07-11 11:50:00,52.49,52.49,52.39,52.4,221895.0,43.5242,43.5242,43.4413,43.4496,221895.0
2018-07-11 12:00:00,52.4,52.46,52.39,52.42,238323.0,43.4496,43.4993,43.4413,43.4662,238323.0
2018-07-11 12:10:00,52.42,52.47,52.41,52.43,210746.0,43.4662,43.5076,43.4579,43.4745,210746.0
2018-07-11 12:20:00,52.43,52.46,52.41,52.43,187046.0,43.4745,43.4993,43.4579,43.4745,187046.0
2018-07-11 12:30:00,52.44,52.44,52.39,52.39,261532.0,43.4827,43.4827,43.4413,43.4413,261532.0
2018-07-11 12:40:00,52.4,52.45,52.4,52.44,164223.0,43.4496,43.491,43.4496,43.4827,164223.0
2018-07-11 12:50:00,52.43,52.44,52.38,52.39,164407.0,43.4745,43.4827,43.433,43.4413,164407.0
2018-07-11 13:00:00,52.4,52.44,52.39,52.4,181627.0,43.4496,43.4827,43.4413,43.4496,181627.0
2018-07-11 13:10:00,52.4,52.41,52.37,52.41,162473.0,43.4496,43.4579,43.4247,43.4579,162473.0
2018-07-11 13:20:00,52.4,52.46,52.4,52.43,187695.0,43.4496,43.4993,43.4496,43.4745,187695.0
2018-07-11 13:30:00,52.43,52.47,52.43,52.45,329100.0,43.4745,43.5076,43.4745,43.491,329100.0
2018-07-11 13:40:00,52.45,52.46,52.42,52.44,124313.0,43.491,43.4993,43.4662,43.4827,124313.0
2018-07-11 13:50:00,52.44,52.44,52.41,52.42,138755.0,43.4827,43.4827,43.4579,43.4662,138755.0
2018-07-11 14:00:00,52.42,52.5,52.42,52.47,160428.0,43.4662,43.5325,43.4662,43.5076,160428.0
2018-07-11 14:10:00,52.46,52.47,52.42,52.44,147766.0,43.4993,43.5076,43.4662,43.4827,147766.0
2018-07-11 14:20:00,52.44,52.47,52.43,52.45,189045.0,43.4827,43.5076,43.4745,43.491,189045.0
2018-07-11 14:30:00,52.45,52.48,52.44,52.47,418928.0,43.491,43.5159,43.4827,43.5076,418928.0
2018-07-11 14:40:00,52.48,52.49,52.44,52.47,141282.0,43.5159,43.5242,43.4827,43.5076,141282.0
2018-07-11 14:50:00,52.47,52.5,52.45,52.5,197037.0,43.5076,43.5325,43.491,43.5325,197037.0
2018-07-11 15:00:00,52.5,52.53,52.47,52.51,193650.0,43.5325,43.5574,43.5076,43.5408,193650.0
2018-07-11 15:10:00,52.51,52.52,52.47,52.5,257166.0,43.5408,43.5491,43.5076,43.5325,257166.0
2018-07-11 15:20:00,52.51,52.52,52.44,52.44,207181.0,43.5408,43.5491,43.4827,43.4827,207181.0
2018-07-11 15:30:00,52.45,52.52,52.45,52.47,513958.0,43.491,43.5491,43.491,43.5076,513958.0
2018-07-11 15:40:00,52.47,52.52,52.45,52.51,436665.0,43.5076,43.5491,43.491,43.5408,436665.0
2018-07-11 15:50:00,52.51,52.51,52.44,52.46,679775.0,43.5408,43.5408,43.4827,43.4993,679775.0
2018-07-12 09:30:00,52.62,52.65,52.55,52.62,343035.0,43.632,43.6569,43.574,43.632,343035.0
2018-07-12 09:40:00,52.62,52.71,52.58,52.61,344402.0,43.632,43.7066,43.5988,43.6237,344402.0
2018-07-12 09:50:00,52.61,52.69,52.56,52.68,272742.0,43.6237,43.69,43.5822,43.6817,272742.0
2018-07-12 10:00:00,52.68,52.7,52.6,52.63,301861.0,43.6817,43.6983,43.6154,43.6403,301861.0
2018-07-12 10:10:00,52.64,52.66,52.58,52.62,232221.0,43.6486,43.6652,43.5988,43.632,232221.0
2018-07-12 10:20:00,52.62,52.62,52.53,52.61,240855.0,43.632,43.632,43.5574,43.6237,240855.0
2018-07-12 10:30:00,52.61,52.63,52.58,52.58,126020.0,43.6237,43.6403,43.5988,43.5988,126020.0
2018-07-12 10:40:00,52.58,52.65,52.54,52.54,307526.0,43.5988,43.6569,43.5657,43.5657,307526.0
2018-07-12 10:50:00,52.55,52.58,52.52,52.56,144494.0,43.574,43.5988,43.5491,43.5822,144494.0
2018-07-12 11:00:00,52.57,52.59,52.54,52.56,261862.0,43.5905,43.6071,43.5657,43.5822,261862.0
2018-07-12 11:10:00,52.56,52.6,52.54,52.54,236888.0,43.5822,43.6154,43.5657,43.5657,236888.0
2018-07-12 11:20:00,52.55,52.55,52.49,52.5,142219.0,43.574,43.574,43.5242,43.5325,142219.0
2018-07-12 11:30:00,52.5,52.52,52.46,52.51,226496.0,43.5325,43.5491,43.4993,43.5408,226496.0
2018-07-12 11:40:00,52.51,52.53,52.48,52.51,104025.0,43.5408,43.5574,43.5159,43.5408,104025.0
2018-07-12 11:50:00,52.51,52.52,52.45,52.49,133696.0,43.5408,43.5491,43.491,43.5242,133696.0
2018-07-12 12:00:00,52.5,52.51,52.46,52.46,133815.0,43.5325,43.5408,43.4993,43.4993,133815.0
2018-07-12 12:10:00,52.46,52.54,52.46,52.53,126535.0,43.4993,43.5657,43.4993,43.5574,126535.0
2018-07-12 12:20:00,52.53,52.55,52.5,52.5,451482.0,43.5574,43.574,43.5325,43.5325,451482.0
2018-07-12 12:30:00,52.5,52.53,52.48,52.5,85135.0,43.5325,43.5574,43.5159,43.5325,85135.0
2018-07-12 12:40:00,52.5,52.51,52.42,52.45,414312.0,43.5325,43.5408,43.4662,43.491,414312.0
2018-07-12 12:50:00,52.44,52.54,52.44,52.51,149573.0,43.4827,43.5657,43.4827,43.5408,149573.0
2018-07-12 13:00:00,52.51,52.53,52.47,52.48,137842.0,43.5408,43.5574,43.5076,43.5159,137842.0
2018-07-12 13:10:00,52.49,52.5,52.44,52.46,163190.0,43.5242,43.5325,43.4827,43.4993,163190.0
2018-07-12 13:20:00,52.46,52.46,52.41,52.45,328329.0,43.4993,43.4993,43.4579,43.491,328329.0
2018-07-12 13:30:00,52.45,52.46,52.38,52.41,134471.0,43.491,43.4993,43.433,43.4579,134471.0
2018-07-12 13:40:00,52.41,52.43,52.39,52.4,133116.0,43.4579,43.4745,43.4413,43.4496,133116.0
2018-07-12 13:50:00,52.4,52.4,52.36,52.37,109957.0,43.4496,43.4496,43.4164,43.4247,109957.0
2018-07-12 14:00:00,52.37,52.39,52.33,52.38,513206.0,43.4247,43.4413,43.3915,43.433,513206.0
2018-07-12 14:10:00,52.38,52.38,52.31,52.33,406063.0,43.433,43.433,43.3749,43.3915,406063.0
2018-07-12 14:20:00,52.32,52.33,52.26,52.28,1056249.0,43.3832,43.3915,43.3335,43.3501,1056249.0
2018-07-12 14:30:00,52.28,52.3,52.25,52.27,219546.0,43.3501,43.3667,43.3252,43.3418,219546.0
2018-07-12 14:40:00,52.27,52.29,52.26,52.27,234677.0,43.3418,43.3584,43.3335,43.3418,234677.0
2018-07-12 14:50:00,52.27,52.31,52.27,52.29,159553.0,43.3418,43.3749,43.3418,43.3584,159553.0
2018-07-12 15:00:00,52.29,52.31,52.25,52.25,119792.0,43.3584,43.3749,43.3252,43.3252,119792.0
2018-07-12 15:10:00,52.25,52.32,52.23,52.3,233917.0,43.3252,43.3832,43.3086,43.3667,233917.0
2018-07-12 15:20:00,52.3,52.34,52.25,52.34,172516.0,43.3667,43.3998,43.3252,43.3998,172516.0
2018-07-12 15:30:00,52.34,52.35,52.31,52.35,294862.0,43.3998,43.4081,43.3749,43.4081,294862.0
2018-07-12 15:40:00,52.34,52.37,52.32,52.35,374212.0,43.3998,43.4247,43.3832,43.4081,374212.0
2018-07-12 15:50:00,52.34,52.42,52.32,52.41,1155408.0,43.3998,43.4662,43.3832,43.4579,1155408.0
2018-07-13 09:30:00,52.43,52.55,52.41,52.52,475751.0,43.4745,43.574,43.4579,43.5491,475751.0
2018-07-13 09:40:00,52.51,52.67,52.51,52.63,379093.0,43.5408,43.6735,43.5408,43.6403,379093.0
2018-07-13 09:50:00,52.64,52.73,52.63,52.66,482077.0,43.6486,43.7232,43.6403,43.6652,482077.0
2018-07-13 10:00:00,52.66,52.68,52.59,52.6,422496.0,43.6652,43.6817,43.6071,43.6154,422496.0
2018-07-13 10:10:00,52.59,52.61,52.56,52.57,343731.0,43.6071,43.6237,43.5822,43.5905,343731.0
2018-07-13 10:20:00,52.58,52.6,52.51,52.59,246916.0,43.5988,43.6154,43.5408,43.6071,246916.0
2018-07-13 10:30:00,52.59,52.66,52.59,52.64,421730.0,43.6071,43.6652,43.6071,43.6486,421730.0
2018-07-13 10:40:00,52.64,52.7,52.64,52.67,254372.0,43.6486,43.6983,43.6486,43.6735,254372.0
2018-07-13 10:50:00,52.67,52.7,52.64,52.7,276080.0,43.6735,43.6983,43.6486,43.6983,276080.0
2018-07-13 11:00:00,52.7,52.75,52.69,52.72,107835.0,43.6983,43.7398,43.69,43.7149,107835.0
2018-07-13 11:10:00,52.72,52.72,52.66,52.66,235888.0,43.7149,43.7149,43.6652,43.6652,235888.0
2018-07-13 11:20:00,52.66,52.71,52.66,52.7,116374.0,43.6652,43.7066,43.6652,43.6983,116374.0
2018-07-13 11:30:00,52.69,52.75,52.69,52.75,150537.0,43.69,43.7398,43.69,43.7398,150537.0
2018-07-13 11:40:00,52.76,52.78,52.69,52.75,491301.0,43.7481,43.7647,43.69,43.7398,491301.0
2018-07-13 11:50:00,52.75,52.75,52.72,52.73,260404.0,43.7398,43.7398,43.7149,43.7232,260404.0
2018-07-13 12:00:00,52.74,52.76,52.7,52.72,251119.0,43.7315,43.7481,43.6983,43.7149,251119.0
2018-07-13 12:10:00,52.71,52.72,52.67,52.7,256495.0,43.7066,43.7149,43.6735,43.6983,256495.0
2018-07-13 12:20:00,52.69,52.74,52.69,52.74,75752.0,43.69,43.7315,43.69,43.7315,75752.0
2018-07-13 12:30:00,52.74,52.76,52.73,52.73,46413.0,43.7315,43.7481,43.7232,43.7232,46413.0
2018-07-13 12:40:00,52.73,52.77,52.72,52.75,138459.0,43.7232,43.7564,43.7149,43.7398,138459.0
2018-07-13 12:50:00,52.76,52.8,52.74,52.79,112739.0,43.7481,43.7813,43.7315,43.773,112739.0
2018-07-13 13:00:00,52.8,52.8,52.75,52.76,196993.0,43.7813,43.7813,43.7398,43.7481,196993.0
2018-07-13 13:10:00,52.76,52.76,52.73,52.74,123201.0,43.7481,43.7481,43.7232,43.7315,123201.0
2018-07-13 13:20:00,52.75,52.75,52.71,52.73,66354.0,43.7398,43.7398,43.7066,43.7232,66354.0
2018-07-13 13:30:00,52.74,52.75,52.7,52.71,102687.0,43.7315,43.7398,43.6983,43.7066,102687.0
2018-07-13 13:40:00,52.7,52.73,52.69,52.71,125867.0,43.6983,43.7232,43.69,43.7066,125867.0
2018-07-13 13:50:00,52.71,52.74,52.71,52.73,162363.0,43.7066,43.7315,43.7066,43.7232,162363.0
2018-07-13 14:00:00,52.73,52.74,52.7,52.72,81211.0,43.7232,43.7315,43.6983,43.7149,81211.0
2018-07-13 14:10:00,52.71,52.74,52.71,52.72,86130.0,43.7066,43.7315,43.7066,43.7149,86130.0
2018-07-13 14:20:00,52.72,52.75,52.72,52.74,110957.0,43.7149,43.7398,43.7149,43.7315,110957.0
2018-07-13 14:30:00,52.73,52.77,52.72,52.73,291329.0,43.7232,43.7564,43.7149,43.7232,291329.0
2018-07-13 14:40:00,52.73,52.73,52.67,52.68,119512.0,43.7232,43.7232,43.6735,43.6817,119512.0
2018-07-13 14:50:00,52.68,52.72,52.67,52.71,137060.0,43.6817,43.7149,43.6735,43.7066,137060.0
2018-07-13 15:00:00,52.71,52.73,52.7,52.72,91447.0,43.7066,43.7232,43.6983,43.7149,91447.0
2018-07-13 15:10:00,52.72,52.73,52.69,52.7,157871.0,43.7149,43.7232,43.69,43.6983,157871.0
2018-07-13 15:20:00,52.7,52.71,52.69,52.71,98686.0,43.6983,43.7066,43.69,43.7066,98686.0
2018-07-13 15:30:00,52.7,52.75,52.69,52.75,259476.0,43.6983,43.7398,43.69,43.7398,259476.0
2018-07-13 15:40:00,52.75,52.75,52.7,52.7,266638.0,43.7398,43.7398,43.6983,43.6983,266638.0
2018-07-13 15:50:00,52.71,52.74,52.68,52.73,1510369.0,43.7066,43.7315,43.6817,43.7232,1510369.0
2018-07-16 09:30:00,52.7,52.73,52.49,52.54,300366.0,43.6983,43.7232,43.5242,43.5657,300366.0
2018-07-16 09:40:00,52.54,52.57,52.46,52.47,165111.0,43.5657,43.5905,43.4993,43.5076,165111.0
2018-07-16 09:50:00,52.47,52.51,52.44,52.46,332475.0,43.5076,43.5408,43.4827,43.4993,332475.0
2018-07-16 10:00:00,52.47,52.5,52.36,52.36,156219.0,43.5076,43.5325,43.4164,43.4164,156219.0
2018-07-16 10:10:00,52.37,52.41,52.34,52.39,191219.0,43.4247,43.4579,43.3998,43.4413,191219.0
2018-07-16 10:20:00,52.4,52.47,52.39,52.45,111680.0,43.4496,43.5076,43.4413,43.491,111680.0
2018-07-16 10:30:00,52.45,52.48,52.41,52.44,217452.0,43.491,43.5159,43.4579,43.4827,217452.0
2018-07-16 10:40:00,52.44,52.49,52.43,52.48,124001.0,43.4827,43.5242,43.4745,43.5159,124001.0
2018-07-16 10:50:00,52.48,52.55,52.47,52.5,291605.0,43.5159,43.574,43.5076,43.5325,291605.0
2018-07-16 11:00:00,52.51,52.56,52.5,52.54,110104.0,43.5408,43.5822,43.5325,43.5657,110104.0
2018-07-16 11:10:00,52.54,52.55,52.45,52.49,149939.0,43.5657,43.574,43.491,43.5242,149939.0
2018-07-16 11:20:00,52.49,52.5,52.43,52.48,141229.0,43.5242,43.5325,43.4745,43.5159,141229.0
2018-07-16 11:30:00,52.48,52.49,52.41,52.41,95925.0,43.5159,43.5242,43.4579,43.4579,95925.0
2018-07-16 11:40:00,52.41,52.43,52.37,52.37,122489.0,43.4579,43.4745,43.4247,43.4247,122489.0
2018-07-16 11:50:00,52.37,52.43,52.36,52.42,88460.0,43.4247,43.4745,43.4164,43.4662,88460.0
2018-07-16 12:00:00,52.42,52.45,52.4,52.41,98169.0,43.4662,43.491,43.4496,43.4579,98169.0
2018-07-16 12:10:00,52.42,52.45,52.4,52.45,82978.0,43.4662,43.491,43.4496,43.491,82978.0
2018-07-16 12:20:00,52.45,52.49,52.44,52.48,150037.0,43.491,43.5242,43.4827,43.5159,150037.0
2018-07-16 12:30:00,52.48,52.5,52.45,52.46,95147.0,43.5159,43.5325,43.491,43.4993,95147.0
2018-07-16 12:40:00,52.47,52.49,52.43,52.49,79345.0,43.5076,43.5242,43.4745,43.5242,79345.0
2018-07-16 12:50:00,52.49,52.5,52.47,52.48,94513.0,43.5242,43.5325,43.5076,43.5159,94513.0
2018-07-16 13:00:00,52.48,52.49,52.44,52.45,149618.0,43.5159,43.5242,43.4827,43.491,149618.0
2018-07-16 13:10:00,52.44,52.46,52.43,52.44,83393.0,43.4827,43.4993,43.4745,43.4827,83393.0
2018-07-16 13:20:00,52.45,52.46,52.42,52.42,153626.0,43.491,43.4993,43.4662,43.4662,153626.0
2018-07-16 13:30:00,52.42,52.43,52.4,52.43,212683.0,43.4662,43.4745,43.4496,43.4745,212683.0
2018-07-16 13:40:00,52.43,52.44,52.39,52.41,129253.0,43.4745,43.4827,43.4413,43.4579,129253.0
2018-07-16 13:50:00,52.41,52.43,52.4,52.42,66323.0,43.4579,43.4745,43.4496,43.4662,66323.0
2018-07-16 14:00:00,52.43,52.43,52.38,52.41,95869.0,43.4745,43.4745,43.433,43.4579,95869.0
2018-07-16 14:10:00,52.41,52.43,52.38,52.4,68695.0,43.4579,43.4745,43.433,43.4496,68695.0
2018-07-16 14:20:00,52.4,52.41,52.39,52.39,106198.0,43.4496,43.4579,43.4413,43.4413,106198.0
2018-07-16 14:30:00,52.39,52.4,52.37,52.39,116962.0,43.4413,43.4496,43.4247,43.4413,116962.0
2018-07-16 14:40:00,52.38,52.39,52.33,52.36,333240.0,43.433,43.4413,43.3915,43.4164,333240.0
2018-07-16 14:50:00,52.36,52.4,52.35,52.4,133000.0,43.4164,43.4496,43.4081,43.4496,133000.0
2018-07-16 15:00:00,52.4,52.43,52.38,52.43,232098.0,43.4496,43.4745,43.433,43.4745,232098.0
2018-07-16 15:10:00,52.42,52.46,52.42,52.45,210523.0,43.4662,43.4993,43.4662,43.491,210523.0
2018-07-16 15:20:00,52.44,52.47,52.42,52.44,285390.0,43.4827,43.5076,43.4662,43.4827,285390.0
2018-07-16 15:30:00,52.44,52.47,52.43,52.46,212061.0,43.4827,43.5076,43.4745,43.4993,212061.0
2018-07-16 15:40:00,52.46,52.48,52.43,52.46,602103.0,43.4993,43.5159,43.4745,43.4993,602103.0
2018-07-16 15:50:00,52.47,52.51,52.43,52.48,1303630.0,43.5076,43.5408,43.4745,43.5159,1303630.0
2018-07-17 09:30:00,52.46,52.77,52.46,52.72,635549.0,43.4993,43.7564,43.4993,43.7149,635549.0
2018-07-17 09:40:00,52.71,52.78,52.66,52.76,591389.0,43.7066,43.7647,43.6652,43.7481,591389.0
2018-07-17 09:50:00,52.76,52.77,52.7,52.72,670152.0,43.7481,43.7564,43.6983,43.7149,670152.0
2018-07-17 10:00:00,52.72,52.82,52.67,52.67,464037.0,43.7149,43.7978,43.6735,43.6735,464037.0
2018-07-17 10:10:00,52.67,52.76,52.66,52.75,352823.0,43.6735,43.7481,43.6652,43.7398,352823.0
2018-07-17 10:20:00,52.76,52.79,52.72,52.75,342393.0,43.7481,43.773,43.7149,43.7398,342393.0
2018-07-17 10:30:00,52.74,52.79,52.74,52.77,315397.0,43.7315,43.773,43.7315,43.7564,315397.0
2018-07-17 10:40:00,52.76,52.77,52.72,52.73,166276.0,43.7481,43.7564,43.7149,43.7232,166276.0
2018-07-17 10:50:00,52.73,52.85,52.72,52.85,295251.0,43.7232,43.8227,43.7149,43.8227,295251.0
2018-07-17 11:00:00,52.85,52.88,52.83,52.86,271974.0,43.8227,43.8476,43.8061,43.831,271974.0
2018-07-17 11:10:00,52.86,52.87,52.83,52.86,214330.0,43.831,43.8393,43.8061,43.831,214330.0
2018-07-17 11:20:00,52.86,52.88,52.81,52.84,240573.0,43.831,43.8476,43.7895,43.8144,240573.0
2018-07-17 11:30:00,52.85,52.88,52.84,52.84,266617.0,43.8227,43.8476,43.8144,43.8144,266617.0
2018-07-17 11:40:00,52.85,52.93,52.83,52.92,150381.0,43.8227,43.889,43.8061,43.8808,150381.0
2018-07-17 11:50:00,52.92,53.0,52.91,52.99,264309.0,43.8808,43.9471,43.8725,43.9388,264309.0
2018-07-17 12:00:00,52.99,53.0,52.93,52.94,260880.0,43.9388,43.9471,43.889,43.8973,260880.0
2018-07-17 12:10:00,52.94,52.98,52.92,52.96,217397.0,43.8973,43.9305,43.8808,43.9139,217397.0
2018-07-17 12:20:00,52.96,52.99,52.95,52.98,255413.0,43.9139,43.9388,43.9056,43.9305,255413.0
2018-07-17 12:30:00,52.98,52.99,52.91,52.91,195490.0,43.9305,43.9388,43.8725,43.8725,195490.0
2018-07-17 12:40:00,52.91,52.93,52.89,52.9,180935.0,43.8725,43.889,43.8559,43.8642,180935.0
2018-07-17 12:50:00,52.9,52.94,52.89,52.94,229268.0,43.8642,43.8973,43.8559,43.8973,229268.0
2018-07-17 13:00:00,52.94,52.96,52.92,52.93,202999.0,43.8973,43.9139,43.8808,43.889,202999.0
2018-07-17 13:10:00,52.93,52.95,52.91,52.93,265218.0,43.889,43.9056,43.8725,43.889,265218.0
2018-07-17 13:20:00,52.92,52.93,52.87,52.92,340631.0,43.8808,43.889,43.8393,43.8808,340631.0
2018-07-17 13:30:00,52.92,52.94,52.9,52.91,402679.0,43.8808,43.8973,43.8642,43.8725,402679.0
2018-07-17 13:40:00,52.91,52.95,52.89,52.94,174488.0,43.8725,43.9056,43.8559,43.8973,174488.0
2018-07-17 13:50:00,52.93,52.96,52.92,52.96,125170.0,43.889,43.9139,43.8808,43.9139,125170.0
2018-07-17 14:00:00,52.96,52.96,52.9,52.93,199604.0,43.9139,43.9139,43.8642,43.889,199604.0
2018-07-17 14:10:00,52.92,52.93,52.9,52.93,137388.0,43.8808,43.889,43.8642,43.889,137388.0
2018-07-17 14:20:00,52.92,52.94,52.92,52.92,207061.0,43.8808,43.8973,43.8808,43.8808,207061.0
2018-07-17 14:30:00,52.92,52.94,52.91,52.93,232776.0,43.8808,43.8973,43.8725,43.889,232776.0
2018-07-17 14:40:00,52.92,52.96,52.91,52.96,173904.0,43.8808,43.9139,43.8725,43.9139,173904.0
2018-07-17 14:50:00,52.95,52.96,52.9,52.92,233943.0,43.9056,43.9139,43.8642,43.8808,233943.0
2018-07-17 15:00:00,52.91,52.94,52.91,52.93,209940.0,43.8725,43.8973,43.8725,43.889,209940.0
2018-07-17 15:10:00,52.93,52.96,52.92,52.96,217739.0,43.889,43.9139,43.8808,43.9139,217739.0
2018-07-17 15:20:00,52.96,52.97,52.94,52.95,342314.0,43.9139,43.9222,43.8973,43.9056,342314.0
2018-07-17 15:30:00,52.95,52.97,52.94,52.95,625321.0,43.9056,43.9222,43.8973,43.9056,625321.0
2018-07-17 15:40:00,52.94,52.97,52.92,52.95,554601.0,43.8973,43.9222,43.8808,43.9056,554601.0
2018-07-17 15:50:00,52.95,52.95,52.9,52.92,1523020.0,43.9056,43.9056,43.8642,43.8808,1523020.0
2018-07-18 09:30:00,52.88,52.93,52.71,52.85,686757.0,43.8476,43.889,43.7066,43.8227,686757.0
2018-07-18 09:40:00,52.86,52.91,52.81,52.83,451849.0,43.831,43.8725,43.7895,43.8061,451849.0
2018-07-18 09:50:00,52.83,52.86,52.77,52.78,396184.0,43.8061,43.831,43.7564,43.7647,396184.0
2018-07-18 10:00:00,52.79,52.81,52.65,52.66,442299.0,43.773,43.7895,43.6569,43.6652,442299.0
2018-07-18 10:10:00,52.66,52.73,52.66,52.73,448874.0,43.6652,43.7232,43.6652,43.7232,448874.0
2018-07-18 10:20:00,52.72,52.81,52.71,52.76,223161.0,43.7149,43.7895,43.7066,43.7481,223161.0
2018-07-18 10:30:00,52.75,52.8,52.72,52.73,194473.0,43.7398,43.7813,43.7149,43.7232,194473.0
2018-07-18 10:40:00,52.73,52.74,52.57,52.57,284709.0,43.7232,43.7315,43.5905,43.5905,284709.0
2018-07-18 10:50:00,52.57,52.58,52.51,52.52,251828.0,43.5905,43.5988,43.5408,43.5491,251828.0
2018-07-18 11:00:00,52.52,52.57,52.47,52.54,246001.0,43.5491,43.5905,43.5076,43.5657,246001.0
2018-07-18 11:10:00,52.54,52.55,52.49,52.5,274863.0,43.5657,43.574,43.5242,43.5325,274863.0
2018-07-18 11:20:00,52.5,52.54,52.48,52.52,331017.0,43.5325,43.5657,43.5159,43.5491,331017.0
2018-07-18 11:30:00,52.52,52.56,52.49,52.5,222747.0,43.5491,43.5822,43.5242,43.5325,222747.0
2018-07-18 11:40:00,52.5,52.55,52.49,52.54,119301.0,43.5325,43.574,43.5242,43.5657,119301.0
2018-07-18 11:50:00,52.54,52.58,52.52,52.57,123189.0,43.5657,43.5988,43.5491,43.5905,123189.0
2018-07-18 12:00:00,52.57,52.61,52.54,52.58,172434.0,43.5905,43.6237,43.5657,43.5988,172434.0
2018-07-18 12:10:00,52.58,52.58,52.5,52.53,175937.0,43.5988,43.5988,43.5325,43.5574,175937.0
2018-07-18 12:20:00,52.52,52.57,52.49,52.55,252212.0,43.5491,43.5905,43.5242,43.574,252212.0
2018-07-18 12:30:00,52.55,52.58,52.54,52.57,122113.0,43.574,43.5988,43.5657,43.5905,122113.0
2018-07-18 12:40:00,52.57,52.6,52.56,52.58,77039.0,43.5905,43.6154,43.5822,43.5988,77039.0
2018-07-18 12:50:00,52.58,52.58,52.55,52.56,130567.0,43.5988,43.5988,43.574,43.5822,130567.0
2018-07-18 13:00:00,52.56,52.58,52.55,52.58,72908.0,43.5822,43.5988,43.574,43.5988,72908.0
2018-07-18 13:10:00,52.58,52.61,52.57,52.59,102723.0,43.5988,43.6237,43.5905,43.6071,102723.0
2018-07-18 13:20:00,52.59,52.59,52.55,52.57,129629.0,43.6071,43.6071,43.574,43.5905,129629.0
2018-07-18 13:30:00,52.57,52.57,52.54,52.55,162886.0,43.5905,43.5905,43.5657,43.574,162886.0
2018-07-18 13:40:00,52.55,52.58,52.52,52.54,148130.0,43.574,43.5988,43.5491,43.5657,148130.0
2018-07-18 13:50:00,52.55,52.56,52.52,52.55,160170.0,43.574,43.5822,43.5491,43.574,160170.0
2018-07-18 14:00:00,52.55,52.56,52.51,52.53,113563.0,43.574,43.5822,43.5408,43.5574,113563.0
2018-07-18 14:10:00,52.53,52.55,52.51,52.52,101230.0,43.5574,43.574,43.5408,43.5491,101230.0
2018-07-18 14:20:00,52.52,52.55,52.51,52.54,306434.0,43.5491,43.574,43.5408,43.5657,306434.0
2018-07-18 14:30:00,52.54,52.55,52.52,52.54,135488.0,43.5657,43.574,43.5491,43.5657,135488.0
2018-07-18 14:40:00,52.55,52.55,52.52,52.55,65245.0,43.574,43.574,43.5491,43.574,65245.0
2018-07-18 14:50:00,52.55,52.55,52.48,52.48,298166.0,43.574,43.574,43.5159,43.5159,298166.0
2018-07-18 15:00:00,52.48,52.5,52.47,52.49,286023.0,43.5159,43.5325,43.5076,43.5242,286023.0
2018-07-18 15:10:00,52.49,52.53,52.47,52.53,176249.0,43.5242,43.5574,43.5076,43.5574,176249.0
2018-07-18 15:20:00,52.53,52.54,52.52,52.54,182370.0,43.5574,43.5657,43.5491,43.5657,182370.0
2018-07-18 15:30:00,52.54,52.56,52.53,52.55,227370.0,43.5657,43.5822,43.5574,43.574,227370.0
2018-07-18 15:40:00,52.54,52.55,52.52,52.54,763522.0,43.5657,43.574,43.5491,43.5657,763522.0
2018-07-18 15:50:00,52.54,52.55,52.53,52.54,840816.0,43.5657,43.574,43.5574,43.5657,840816.0
2018-07-19 09:30:00,52.05,52.26,52.05,52.13,1645531.0,43.1594,43.3335,43.1594,43.2257,1645531.0
2018-07-19 09:40:00,52.12,52.21,52.07,52.16,665790.0,43.2174,43.292,43.1759,43.2506,665790.0
2018-07-19 09:50:00,52.16,52.28,52.15,52.25,620373.0,43.2506,43.3501,43.2423,43.3252,620373.0
2018-07-19 10:00:00,52.25,52.42,52.25,52.39,557808.0,43.3252,43.4662,43.3252,43.4413,557808.0
2018-07-19 10:10:00,52.39,52.39,52.31,52.37,314664.0,43.4413,43.4413,43.3749,43.4247,314664.0
2018-07-19 10:20:00,52.37,52.42,52.32,52.37,374321.0,43.4247,43.4662,43.3832,43.4247,374321.0
2018-07-19 10:30:00,52.37,52.41,52.34,52.36,296293.0,43.4247,43.4579,43.3998,43.4164,296293.0
2018-07-19 10:40:00,52.36,52.4,52.33,52.37,236751.0,43.4164,43.4496,43.3915,43.4247,236751.0
2018-07-19 10:50:00,52.37,52.4,52.35,52.36,237433.0,43.4247,43.4496,43.4081,43.4164,237433.0
2018-07-19 11:00:00,52.36,52.41,52.33,52.41,250612.0,43.4164,43.4579,43.3915,43.4579,250612.0
2018-07-19 11:10:00,52.41,52.48,52.4,52.46,521103.0,43.4579,43.5159,43.4496,43.4993,521103.0
2018-07-19 11:20:00,52.46,52.47,52.43,52.45,199890.0,43.4993,43.5076,43.4745,43.491,199890.0
2018-07-19 11:30:00,52.45,52.53,52.44,52.52,407963.0,43.491,43.5574,43.4827,43.5491,407963.0
2018-07-19 11:40:00,52.52,52.58,52.51,52.55,285345.0,43.5491,43.5988,43.5408,43.574,285345.0
2018-07-19 11:50:00,52.55,52.61,52.55,52.6,326285.0,43.574,43.6237,43.574,43.6154,326285.0
2018-07-19 12:00:00,52.61,52.66,52.57,52.64,454157.0,43.6237,43.6652,43.5905,43.6486,454157.0
2018-07-19 12:10:00,52.64,52.67,52.62,52.64,136770.0,43.6486,43.6735,43.632,43.6486,136770.0
2018-07-19 12:20:00,52.64,52.65,52.6,52.63,310735.0,43.6486,43.6569,43.6154,43.6403,310735.0
2018-07-19 12:30:00,52.63,52.63,52.59,52.61,155041.0,43.6403,43.6403,43.6071,43.6237,155041.0
2018-07-19 12:40:00,52.62,52.68,52.61,52.66,127911.0,43.632,43.6817,43.6237,43.6652,127911.0
2018-07-19 12:50:00,52.67,52.68,52.65,52.66,111456.0,43.6735,43.6817,43.6569,43.6652,111456.0
2018-07-19 13:00:00,52.66,52.77,52.64,52.68,435707.0,43.6652,43.7564,43.6486,43.6817,435707.0
2018-07-19 13:10:00,52.68,52.7,52.66,52.7,183246.0,43.6817,43.6983,43.6652,43.6983,183246.0
2018-07-19 13:20:00,52.7,52.74,52.69,52.73,161629.0,43.6983,43.7315,43.69,43.7232,161629.0
2018-07-19 13:30:00,52.73,52.73,52.68,52.7,101658.0,43.7232,43.7232,43.6817,43.6983,101658.0
2018-07-19 13:40:00,52.69,52.71,52.65,52.66,166487.0,43.69,43.7066,43.6569,43.6652,166487.0
2018-07-19 13:50:00,52.65,52.68,52.63,52.68,174521.0,43.6569,43.6817,43.6403,43.6817,174521.0
2018-07-19 14:00:00,52.68,52.71,52.67,52.71,204227.0,43.6817,43.7066,43.6735,43.7066,204227.0
2018-07-19 14:10:00,52.71,52.72,52.68,52.72,260213.0,43.7066,43.7149,43.6817,43.7149,260213.0
2018-07-19 14:20:00,52.71,52.71,52.65,52.68,237624.0,43.7066,43.7066,43.6569,43.6817,237624.0
2018-07-19 14:30:00,52.68,52.69,52.65,52.67,123946.0,43.6817,43.69,43.6569,43.6735,123946.0
2018-07-19 14:40:00,52.68,52.68,52.62,52.65,333226.0,43.6817,43.6817,43.632,43.6569,333226.0
2018-07-19 14:50:00,52.64,52.65,52.6,52.62,276844.0,43.6486,43.6569,43.6154,43.632,276844.0
2018-07-19 15:00:00,52.62,52.65,52.6,52.64,267706.0,43.632,43.6569,43.6154,43.6486,267706.0
2018-07-19 15:10:00,52.64,52.65,52.6,52.61,369270.0,43.6486,43.6569,43.6154,43.6237,369270.0
2018-07-19 15:20:00,52.61,52.62,52.57,52.58,565625.0,43.6237,43.632,43.5905,43.5988,565625.0
2018-07-19 15:30:00,52.58,52.6,52.55,52.58,388374.0,43.5988,43.6154,43.574,43.5988,388374.0
2018-07-19 15:40:00,52.58,52.59,52.53,52.54,599321.0,43.5988,43.6071,43.5574,43.5657,599321.0
2018-07-19 15:50:00,52.54,52.55,52.5,52.55,1578227.0,43.5657,43.574,43.5325,43.574,1578227.0
2018-07-20 09:30:00,52.44,52.61,52.35,52.54,641878.0,43.4827,43.6237,43.4081,43.5657,641878.0
2018-07-20 09:40:00,52.54,52.59,52.49,52.51,501354.0,43.5657,43.6071,43.5242,43.5408,501354.0
2018-07-20 09:50:00,52.51,52.69,52.51,52.67,670587.0,43.5408,43.69,43.5408,43.6735,670587.0
2018-07-20 10:00:00,52.66,52.69,52.59,52.64,583157.0,43.6652,43.69,43.6071,43.6486,583157.0
2018-07-20 10:10:00,52.64,52.73,52.63,52.73,202937.0,43.6486,43.7232,43.6403,43.7232,202937.0
2018-07-20 10:20:00,52.73,52.75,52.64,52.69,277739.0,43.7232,43.7398,43.6486,43.69,277739.0
2018-07-20 10:30:00,52.69,52.78,52.69,52.74,340278.0,43.69,43.7647,43.69,43.7315,340278.0
2018-07-20 10:40:00,52.74,52.77,52.7,52.73,637251.0,43.7315,43.7564,43.6983,43.7232,637251.0
2018-07-20 10:50:00,52.72,52.75,52.71,52.74,411362.0,43.7149,43.7398,43.7066,43.7315,411362.0
2018-07-20 11:00:00,52.74,52.77,52.7,52.72,271004.0,43.7315,43.7564,43.6983,43.7149,271004.0
2018-07-20 11:10:00,52.72,52.83,52.71,52.82,723497.0,43.7149,43.8061,43.7066,43.7978,723497.0
2018-07-20 11:20:00,52.81,52.83,52.77,52.8,357998.0,43.7895,43.8061,43.7564,43.7813,357998.0
2018-07-20 11:30:00,52.8,52.85,52.8,52.83,236846.0,43.7813,43.8227,43.7813,43.8061,236846.0
2018-07-20 11:40:00,52.83,52.86,52.82,52.85,183103.0,43.8061,43.831,43.7978,43.8227,183103.0
2018-07-20 11:50:00,52.85,52.86,52.8,52.8,176672.0,43.8227,43.831,43.7813,43.7813,176672.0
2018-07-20 12:00:00,52.8,52.84,52.78,52.78,306452.0,43.7813,43.8144,43.7647,43.7647,306452.0
2018-07-20 12:10:00,52.78,52.81,52.77,52.79,192255.0,43.7647,43.7895,43.7564,43.773,192255.0
2018-07-20 12:20:00,52.79,52.85,52.78,52.85,129998.0,43.773,43.8227,43.7647,43.8227,129998.0
2018-07-20 12:30:00,52.84,52.85,52.79,52.83,423835.0,43.8144,43.8227,43.773,43.8061,423835.0
2018-07-20 12:40:00,52.83,52.85,52.81,52.83,187385.0,43.8061,43.8227,43.7895,43.8061,187385.0
2018-07-20 12:50:00,52.84,52.84,52.81,52.83,132259.0,43.8144,43.8144,43.7895,43.8061,132259.0
2018-07-20 13:00:00,52.83,52.86,52.81,52.82,117344.0,43.8061,43.831,43.7895,43.7978,117344.0
2018-07-20 13:10:00,52.82,52.84,52.81,52.81,76194.0,43.7978,43.8144,43.7895,43.7895,76194.0
2018-07-20 13:20:00,52.81,52.81,52.77,52.78,229181.0,43.7895,43.7895,43.7564,43.7647,229181.0
2018-07-20 13:30:00,52.77,52.79,52.74,52.75,122767.0,43.7564,43.773,43.7315,43.7398,122767.0
2018-07-20 13:40:00,52.74,52.76,52.71,52.72,229890.0,43.7315,43.7481,43.7066,43.7149,229890.0
2018-07-20 13:50:00,52.72,52.76,52.71,52.76,285432.0,43.7149,43.7481,43.7066,43.7481,285432.0
2018-07-20 14:00:00,52.76,52.81,52.75,52.8,334617.0,43.7481,43.7895,43.7398,43.7813,334617.0
2018-07-20 14:10:00,52.8,52.8,52.75,52.78,199074.0,43.7813,43.7813,43.7398,43.7647,199074.0
2018-07-20 14:20:00,52.78,52.78,52.74,52.76,226738.0,43.7647,43.7647,43.7315,43.7481,226738.0
2018-07-20 14:30:00,52.76,52.78,52.73,52.75,290768.0,43.7481,43.7647,43.7232,43.7398,290768.0
2018-07-20 14:40:00,52.75,52.81,52.75,52.8,293658.0,43.7398,43.7895,43.7398,43.7813,293658.0
2018-07-20 14:50:00,52.81,52.83,52.8,52.83,213157.0,43.7895,43.8061,43.7813,43.8061,213157.0
2018-07-20 15:00:00,52.83,52.83,52.79,52.8,254687.0,43.8061,43.8061,43.773,43.7813,254687.0
2018-07-20 15:10:00,52.81,52.82,52.78,52.82,395133.0,43.7895,43.7978,43.7647,43.7978,395133.0
2018-07-20 15:20:00,52.82,52.82,52.77,52.79,445641.0,43.7978,43.7978,43.7564,43.773,445641.0
2018-07-20 15:30:00,52.79,52.83,52.78,52.83,841492.0,43.773,43.8061,43.7647,43.8061,841492.0
2018-07-20 15:40:00,52.83,52.89,52.83,52.86,1381363.0,43.8061,43.8559,43.8061,43.831,1381363.0
2018-07-20 15:50:00,52.86,52.86,52.82,52.85,3320182.0,43.831,43.831,43.7978,43.8227,3320182.0
2018-07-23 09:30:00,52.76,52.85,52.65,52.84,678549.0,43.7481,43.8227,43.6569,43.8144,678549.0
2018-07-23 09:40:00,52.85,52.89,52.76,52.79,392746.0,43.8227,43.8559,43.7481,43.773,392746.0
2018-07-23 09:50:00,52.79,52.79,52.67,52.68,412403.0,43.773,43.773,43.6735,43.6817,412403.0
2018-07-23 10:00:00,52.69,52.73,52.63,52.63,240096.0,43.69,43.7232,43.6403,43.6403,240096.0
2018-07-23 10:10:00,52.63,52.71,52.61,52.68,271109.0,43.6403,43.7066,43.6237,43.6817,271109.0
2018-07-23 10:20:00,52.69,52.69,52.64,52.67,281853.0,43.69,43.69,43.6486,43.6735,281853.0
2018-07-23 10:30:00,52.67,52.69,52.6,52.63,163190.0,43.6735,43.69,43.6154,43.6403,163190.0
2018-07-23 10:40:00,52.63,52.71,52.63,52.71,182120.0,43.6403,43.7066,43.6403,43.7066,182120.0
2018-07-23 10:50:00,52.71,52.72,52.68,52.68,264674.0,43.7066,43.7149,43.6817,43.6817,264674.0
2018-07-23 11:00:00,52.68,52.68,52.61,52.63,204362.0,43.6817,43.6817,43.6237,43.6403,204362.0
2018-07-23 11:10:00,52.63,52.65,52.58,52.62,308631.0,43.6403,43.6569,43.5988,43.632,308631.0
2018-07-23 11:20:00,52.62,52.63,52.55,52.55,149726.0,43.632,43.6403,43.574,43.574,149726.0
2018-07-23 11:30:00,52.55,52.58,52.48,52.51,279515.0,43.574,43.5988,43.5159,43.5408,279515.0
2018-07-23 11:40:00,52.51,52.53,52.48,52.49,204501.0,43.5408,43.5574,43.5159,43.5242,204501.0
2018-07-23 11:50:00,52.49,52.49,52.44,52.47,195315.0,43.5242,43.5242,43.4827,43.5076,195315.0
2018-07-23 12:00:00,52.47,52.51,52.47,52.51,240996.0,43.5076,43.5408,43.5076,43.5408,240996.0
2018-07-23 12:10:00,52.5,52.52,52.47,52.48,139107.0,43.5325,43.5491,43.5076,43.5159,139107.0
2018-07-23 12:20:00,52.47,52.52,52.47,52.51,141294.0,43.5076,43.5491,43.5076,43.5408,141294.0
2018-07-23 12:30:00,52.51,52.52,52.47,52.48,104827.0,43.5408,43.5491,43.5076,43.5159,104827.0
2018-07-23 12:40:00,52.48,52.5,52.47,52.48,74182.0,43.5159,43.5325,43.5076,43.5159,74182.0
2018-07-23 12:50:00,52.48,52.49,52.45,52.45,135398.0,43.5159,43.5242,43.491,43.491,135398.0
2018-07-23 13:00:00,52.45,52.48,52.42,52.42,406885.0,43.491,43.5159,43.4662,43.4662,406885.0
2018-07-23 13:10:00,52.42,52.43,52.39,52.43,332148.0,43.4662,43.4745,43.4413,43.4745,332148.0
2018-07-23 13:20:00,52.42,52.43,52.39,52.4,347501.0,43.4662,43.4745,43.4413,43.4496,347501.0
2018-07-23 13:30:00,52.4,52.41,52.37,52.41,637556.0,43.4496,43.4579,43.4247,43.4579,637556.0
2018-07-23 13:40:00,52.41,52.41,52.38,52.4,431193.0,43.4579,43.4579,43.433,43.4496,431193.0
2018-07-23 13:50:00,52.4,52.47,52.39,52.46,408423.0,43.4496,43.5076,43.4413,43.4993,408423.0
2018-07-23 14:00:00,52.46,52.46,52.4,52.4,719905.0,43.4993,43.4993,43.4496,43.4496,719905.0
2018-07-23 14:10:00,52.4,52.47,52.4,52.45,325161.0,43.4496,43.5076,43.4496,43.491,325161.0
2018-07-23 14:20:00,52.45,52.47,52.43,52.47,595187.0,43.491,43.5076,43.4745,43.5076,595187.0
2018-07-23 14:30:00,52.47,52.48,52.45,52.46,233394.0,43.5076,43.5159,43.491,43.4993,233394.0
2018-07-23 14:40:00,52.47,52.48,52.44,52.48,203115.0,43.5076,43.5159,43.4827,43.5159,203115.0
2018-07-23 14:50:00,52.48,52.5,52.47,52.48,202534.0,43.5159,43.5325,43.5076,43.5159,202534.0
2018-07-23 15:00:00,52.49,52.5,52.48,52.5,148492.0,43.5242,43.5325,43.5159,43.5325,148492.0
2018-07-23 15:10:00,52.5,52.52,52.49,52.51,147521.0,43.5325,43.5491,43.5242,43.5408,147521.0
2018-07-23 15:20:00,52.51,52.52,52.46,52.48,380342.0,43.5408,43.5491,43.4993,43.5159,380342.0
2018-07-23 15:30:00,52.48,52.54,52.47,52.52,364883.0,43.5159,43.5657,43.5076,43.5491,364883.0
2018-07-23 15:40:00,52.52,52.56,52.52,52.53,444749.0,43.5491,43.5822,43.5491,43.5574,444749.0
2018-07-23 15:50:00,52.54,52.56,52.53,52.55,1119341.0,43.5657,43.5822,43.5574,43.574,1119341.0
2018-07-24 09:30:00,52.41,52.6,52.32,52.58,964710.0,43.4579,43.6154,43.3832,43.5988,964710.0
2018-07-24 09:40:00,52.58,52.65,52.45,52.51,688092.0,43.5988,43.6569,43.491,43.5408,688092.0
2018-07-24 09:50:00,52.5,52.58,52.46,52.54,491078.0,43.5325,43.5988,43.4993,43.5657,491078.0
2018-07-24 10:00:00,52.54,52.57,52.44,52.45,415552.0,43.5657,43.5905,43.4827,43.491,415552.0
2018-07-24 10:10:00,52.46,52.53,52.43,52.51,484655.0,43.4993,43.5574,43.4745,43.5408,484655.0
2018-07-24 10:20:00,52.52,52.53,52.43,52.43,614779.0,43.5491,43.5574,43.4745,43.4745,614779.0
2018-07-24 10:30:00,52.44,52.45,52.39,52.45,553528.0,43.4827,43.491,43.4413,43.491,553528.0
2018-07-24 10:40:00,52.46,52.51,52.44,52.5,352905.0,43.4993,43.5408,43.4827,43.5325,352905.0
2018-07-24 10:50:00,52.5,52.5,52.44,52.46,502276.0,43.5325,43.5325,43.4827,43.4993,502276.0
2018-07-24 11:00:00,52.47,52.5,52.42,52.47,322887.0,43.5076,43.5325,43.4662,43.5076,322887.0
2018-07-24 11:10:00,52.47,52.48,52.44,52.47,227222.0,43.5076,43.5159,43.4827,43.5076,227222.0
2018-07-24 11:20:00,52.47,52.52,52.46,52.51,255395.0,43.5076,43.5491,43.4993,43.5408,255395.0
2018-07-24 11:30:00,52.51,52.54,52.49,52.51,253173.0,43.5408,43.5657,43.5242,43.5408,253173.0
2018-07-24 11:40:00,52.51,52.54,52.48,52.53,273709.0,43.5408,43.5657,43.5159,43.5574,273709.0
2018-07-24 11:50:00,52.52,52.58,52.5,52.58,288668.0,43.5491,43.5988,43.5325,43.5988,288668.0
2018-07-24 12:00:00,52.58,52.7,52.55,52.68,363615.0,43.5988,43.6983,43.574,43.6817,363615.0
2018-07-24 12:10:00,52.69,52.72,52.67,52.69,230964.0,43.69,43.7149,43.6735,43.69,230964.0
2018-07-24 12:20:00,52.69,52.71,52.65,52.69,148412.0,43.69,43.7066,43.6569,43.69,148412.0
2018-07-24 12:30:00,52.68,52.71,52.66,52.66,153360.0,43.6817,43.7066,43.6652,43.6652,153360.0
2018-07-24 12:40:00,52.66,52.73,52.65,52.7,274297.0,43.6652,43.7232,43.6569,43.6983,274297.0
2018-07-24 12:50:00,52.7,52.7,52.64,52.66,216302.0,43.6983,43.6983,43.6486,43.6652,216302.0
2018-07-24 13:00:00,52.65,52.7,52.62,52.62,211260.0,43.6569,43.6983,43.632,43.632,211260.0
2018-07-24 13:10:00,52.62,52.63,52.54,52.57,239425.0,43.632,43.6403,43.5657,43.5905,239425.0
2018-07-24 13:20:00,52.57,52.58,52.53,52.58,195422.0,43.5905,43.5988,43.5574,43.5988,195422.0
2018-07-24 13:30:00,52.58,52.6,52.51,52.54,324275.0,43.5988,43.6154,43.5408,43.5657,324275.0
2018-07-24 13:40:00,52.55,52.58,52.54,52.57,364594.0,43.574,43.5988,43.5657,43.5905,364594.0
2018-07-24 13:50:00,52.58,52.59,52.54,52.55,251922.0,43.5988,43.6071,43.5657,43.574,251922.0
2018-07-24 14:00:00,52.55,52.55,52.48,52.5,377471.0,43.574,43.574,43.5159,43.5325,377471.0
2018-07-24 14:10:00,52.49,52.5,52.47,52.49,329763.0,43.5242,43.5325,43.5076,43.5242,329763.0
2018-07-24 14:20:00,52.5,52.51,52.48,52.5,260486.0,43.5325,43.5408,43.5159,43.5325,260486.0
2018-07-24 14:30:00,52.49,52.54,52.47,52.47,331504.0,43.5242,43.5657,43.5076,43.5076,331504.0
2018-07-24 14:40:00,52.47,52.54,52.47,52.51,503197.0,43.5076,43.5657,43.5076,43.5408,503197.0
2018-07-24 14:50:00,52.51,52.53,52.48,52.51,327281.0,43.5408,43.5574,43.5159,43.5408,327281.0
2018-07-24 15:00:00,52.5,52.53,52.5,52.52,306395.0,43.5325,43.5574,43.5325,43.5491,306395.0
2018-07-24 15:10:00,52.52,52.55,52.5,52.54,242904.0,43.5491,43.574,43.5325,43.5657,242904.0
2018-07-24 15:20:00,52.54,52.55,52.51,52.55,389874.0,43.5657,43.574,43.5408,43.574,389874.0
2018-07-24 15:30:00,52.54,52.59,52.53,52.58,405658.0,43.5657,43.6071,43.5574,43.5988,405658.0
2018-07-24 15:40:00,52.58,52.58,52.53,52.57,500210.0,43.5988,43.5988,43.5574,43.5905,500210.0
2018-07-24 15:50:00,52.58,52.65,52.56,52.62,1290318.0,43.5988,43.6569,43.5822,43.632,1290318.0
2018-07-25 09:30:00,52.7,52.86,52.69,52.81,410758.0,43.6983,43.831,43.69,43.7895,410758.0
2018-07-25 09:40:00,52.83,52.91,52.78,52.85,254628.0,43.8061,43.8725,43.7647,43.8227,254628.0
2018-07-25 09:50:00,52.85,52.91,52.79,52.88,279503.0,43.8227,43.8725,43.773,43.8476,279503.0
2018-07-25 10:00:00,52.88,52.95,52.87,52.9,220555.0,43.8476,43.9056,43.8393,43.8642,220555.0
2018-07-25 10:10:00,52.9,52.99,52.87,52.96,202074.0,43.8642,43.9388,43.8393,43.9139,202074.0
2018-07-25 10:20:00,52.96,53.04,52.96,53.02,237344.0,43.9139,43.9803,43.9139,43.9637,237344.0
2018-07-25 10:30:00,53.02,53.03,52.92,52.93,364976.0,43.9637,43.972,43.8808,43.889,364976.0
2018-07-25 10:40:00,52.93,52.97,52.89,52.91,429488.0,43.889,43.9222,43.8559,43.8725,429488.0
2018-07-25 10:50:00,52.92,52.98,52.89,52.91,203678.0,43.8808,43.9305,43.8559,43.8725,203678.0
2018-07-25 11:00:00,52.91,52.93,52.87,52.88,169670.0,43.8725,43.889,43.8393,43.8476,169670.0
2018-07-25 11:10:00,52.89,52.92,52.86,52.91,268895.0,43.8559,43.8808,43.831,43.8725,268895.0
2018-07-25 11:20:00,52.91,52.94,52.89,52.89,157254.0,43.8725,43.8973,43.8559,43.8559,157254.0
2018-07-25 11:30:00,52.89,52.92,52.86,52.88,199223.0,43.8559,43.8808,43.831,43.8476,199223.0
2018-07-25 11:40:00,52.88,52.9,52.79,52.82,163555.0,43.8476,43.8642,43.773,43.7978,163555.0
2018-07-25 11:50:00,52.81,52.82,52.75,52.77,211069.0,43.7895,43.7978,43.7398,43.7564,211069.0
2018-07-25 12:00:00,52.77,52.78,52.68,52.69,179543.0,43.7564,43.7647,43.6817,43.69,179543.0
2018-07-25 12:10:00,52.68,52.7,52.67,52.68,147689.0,43.6817,43.6983,43.6735,43.6817,147689.0
2018-07-25 12:20:00,52.67,52.71,52.64,52.7,162036.0,43.6735,43.7066,43.6486,43.6983,162036.0
2018-07-25 12:30:00,52.7,52.7,52.59,52.62,192076.0,43.6983,43.6983,43.6071,43.632,192076.0
2018-07-25 12:40:00,52.62,52.68,52.59,52.68,185907.0,43.632,43.6817,43.6071,43.6817,185907.0
2018-07-25 12:50:00,52.68,52.68,52.66,52.67,143596.0,43.6817,43.6817,43.6652,43.6735,143596.0
2018-07-25 13:00:00,52.67,52.68,52.65,52.67,81089.0,43.6735,43.6817,43.6569,43.6735,81089.0
2018-07-25 13:10:00,52.68,52.68,52.64,52.66,124862.0,43.6817,43.6817,43.6486,43.6652,124862.0
2018-07-25 13:20:00,52.67,52.69,52.65,52.66,108208.0,43.6735,43.69,43.6569,43.6652,108208.0
2018-07-25 13:30:00,52.65,52.69,52.65,52.67,298552.0,43.6569,43.69,43.6569,43.6735,298552.0
2018-07-25 13:40:00,52.68,52.77,52.68,52.76,111879.0,43.6817,43.7564,43.6817,43.7481,111879.0
2018-07-25 13:50:00,52.77,52.79,52.75,52.77,105636.0,43.7564,43.773,43.7398,43.7564,105636.0
2018-07-25 14:00:00,52.77,52.82,52.75,52.81,680246.0,43.7564,43.7978,43.7398,43.7895,680246.0
2018-07-25 14:10:00,52.82,52.82,52.76,52.77,157792.0,43.7978,43.7978,43.7481,43.7564,157792.0
2018-07-25 14:20:00,52.78,52.78,52.73,52.74,144203.0,43.7647,43.7647,43.7232,43.7315,144203.0
2018-07-25 14:30:00,52.73,52.81,52.73,52.8,133443.0,43.7232,43.7895,43.7232,43.7813,133443.0
2018-07-25 14:40:00,52.79,52.87,52.77,52.86,181894.0,43.773,43.8393,43.7564,43.831,181894.0
2018-07-25 14:50:00,52.86,52.86,52.81,52.84,185395.0,43.831,43.831,43.7895,43.8144,185395.0
2018-07-25 15:00:00,52.84,52.85,52.78,52.79,247907.0,43.8144,43.8227,43.7647,43.773,247907.0
2018-07-25 15:10:00,52.79,52.81,52.76,52.77,294200.0,43.773,43.7895,43.7481,43.7564,294200.0
2018-07-25 15:20:00,52.77,52.79,52.74,52.79,281686.0,43.7564,43.773,43.7315,43.773,281686.0
2018-07-25 15:30:00,52.79,52.89,52.75,52.86,896097.0,43.773,43.8559,43.7398,43.831,896097.0
2018-07-25 15:40:00,52.87,53.02,52.85,53.02,1201624.0,43.8393,43.9637,43.8227,43.9637,1201624.0
2018-07-25 15:50:00,53.02,53.07,52.95,52.99,3075493.0,43.9637,44.0051,43.9056,43.9388,3075493.0
2018-07-26 09:30:00,53.24,53.64,53.17,53.64,1720957.0,44.1461,44.4778,44.0881,44.4778,1720957.0
2018-07-26 09:40:00,53.64,53.72,53.5,53.67,1114533.0,44.4778,44.5441,44.3617,44.5026,1114533.0
2018-07-26 09:50:00,53.67,53.76,53.65,53.69,640968.0,44.5026,44.5773,44.4861,44.5192,640968.0
2018-07-26 10:00:00,53.69,53.72,53.63,53.64,538730.0,44.5192,44.5441,44.4695,44.4778,538730.0
2018-07-26 10:10:00,53.65,53.67,53.6,53.66,387799.0,44.4861,44.5026,44.4446,44.4944,387799.0
2018-07-26 10:20:00,53.66,53.67,53.53,53.59,373642.0,44.4944,44.5026,44.3866,44.4363,373642.0
2018-07-26 10:30:00,53.6,53.7,53.59,53.69,470185.0,44.4446,44.5275,44.4363,44.5192,470185.0
2018-07-26 10:40:00,53.69,53.7,53.59,53.64,266564.0,44.5192,44.5275,44.4363,44.4778,266564.0
2018-07-26 10:50:00,53.64,53.68,53.62,53.65,291228.0,44.4778,44.5109,44.4612,44.4861,291228.0
2018-07-26 11:00:00,53.63,53.63,53.54,53.55,170245.0,44.4695,44.4695,44.3949,44.4031,170245.0
2018-07-26 11:10:00,53.55,53.57,53.5,53.54,148242.0,44.4031,44.4197,44.3617,44.3949,148242.0
2018-07-26 11:20:00,53.53,53.53,53.42,53.46,192069.0,44.3866,44.3866,44.2954,44.3285,192069.0
2018-07-26 11:30:00,53.46,53.48,53.42,53.45,177885.0,44.3285,44.3451,44.2954,44.3202,177885.0
2018-07-26 11:40:00,53.45,53.48,53.42,53.45,202595.0,44.3202,44.3451,44.2954,44.3202,202595.0
2018-07-26 11:50:00,53.46,53.47,53.41,53.46,201787.0,44.3285,44.3368,44.2871,44.3285,201787.0
2018-07-26 12:00:00,53.46,53.54,53.45,53.51,142805.0,44.3285,44.3949,44.3202,44.37,142805.0
2018-07-26 12:10:00,53.52,53.53,53.46,53.47,129560.0,44.3783,44.3866,44.3285,44.3368,129560.0
2018-07-26 12:20:00,53.47,53.49,53.44,53.46,68339.0,44.3368,44.3534,44.3119,44.3285,68339.0
2018-07-26 12:30:00,53.46,53.5,53.43,53.44,110085.0,44.3285,44.3617,44.3036,44.3119,110085.0
2018-07-26 12:40:00,53.44,53.46,53.38,53.4,130073.0,44.3119,44.3285,44.2622,44.2788,130073.0
2018-07-26 12:50:00,53.4,53.44,53.36,53.43,112813.0,44.2788,44.3119,44.2456,44.3036,112813.0
2018-07-26 13:00:00,53.43,53.46,53.41,53.42,86635.0,44.3036,44.3285,44.2871,44.2954,86635.0
2018-07-26 13:10:00,53.42,53.43,53.36,53.4,385975.0,44.2954,44.3036,44.2456,44.2788,385975.0
2018-07-26 13:20:00,53.4,53.43,53.4,53.42,49861.0,44.2788,44.3036,44.2788,44.2954,49861.0
2018-07-26 13:30:00,53.42,53.43,53.38,53.39,135226.0,44.2954,44.3036,44.2622,44.2705,135226.0
2018-07-26 13:40:00,53.4,53.42,53.37,53.41,71713.0,44.2788,44.2954,44.2539,44.2871,71713.0
2018-07-26 13:50:00,53.41,53.42,53.35,53.37,96530.0,44.2871,44.2954,44.2373,44.2539,96530.0
2018-07-26 14:00:00,53.37,53.41,53.36,53.41,89943.0,44.2539,44.2871,44.2456,44.2871,89943.0
2018-07-26 14:10:00,53.41,53.46,53.4,53.44,73721.0,44.2871,44.3285,44.2788,44.3119,73721.0
2018-07-26 14:20:00,53.44,53.45,53.42,53.44,106484.0,44.3119,44.3202,44.2954,44.3119,106484.0
2018-07-26 14:30:00,53.43,53.47,53.41,53.45,105256.0,44.3036,44.3368,44.2871,44.3202,105256.0
2018-07-26 14:40:00,53.45,53.48,53.42,53.45,234704.0,44.3202,44.3451,44.2954,44.3202,234704.0
2018-07-26 14:50:00,53.43,53.45,53.41,53.41,79648.0,44.3036,44.3202,44.2871,44.2871,79648.0
2018-07-26 15:00:00,53.41,53.42,53.34,53.36,209185.0,44.2871,44.2954,44.229,44.2456,209185.0
2018-07-26 15:10:00,53.36,53.37,53.32,53.35,297472.0,44.2456,44.2539,44.2124,44.2373,297472.0
2018-07-26 15:20:00,53.35,53.37,53.32,53.33,320137.0,44.2373,44.2539,44.2124,44.2207,320137.0
2018-07-26 15:30:00,53.32,53.39,53.3,53.39,521202.0,44.2124,44.2705,44.1958,44.2705,521202.0
2018-07-26 15:40:00,53.39,53.39,53.29,53.31,482485.0,44.2705,44.2705,44.1876,44.2041,482485.0
2018-07-26 15:50:00,53.32,53.35,53.28,53.32,1121733.0,44.2124,44.2373,44.1793,44.2124,1121733.0
2018-07-27 09:30:00,53.28,53.49,53.18,53.41,863370.0,44.1793,44.3534,44.0963,44.2871,863370.0
2018-07-27 09:40:00,53.41,53.47,53.32,53.43,445027.0,44.2871,44.3368,44.2124,44.3036,445027.0
2018-07-27 09:50:00,53.43,53.49,53.38,53.43,714026.0,44.3036,44.3534,44.2622,44.3036,714026.0
2018-07-27 10:00:00,53.44,53.53,53.43,53.49,554463.0,44.3119,44.3866,44.3036,44.3534,554463.0
2018-07-27 10:10:00,53.49,53.51,53.43,53.46,939833.0,44.3534,44.37,44.3036,44.3285,939833.0
2018-07-27 10:20:00,53.46,53.5,53.41,53.45,287346.0,44.3285,44.3617,44.2871,44.3202,287346.0
2018-07-27 10:30:00,53.45,53.53,53.44,53.5,388648.0,44.3202,44.3866,44.3119,44.3617,388648.0
2018-07-27 10:40:00,53.49,53.52,53.46,53.52,544076.0,44.3534,44.3783,44.3285,44.3783,544076.0
2018-07-27 10:50:00,53.51,53.52,53.44,53.46,230424.0,44.37,44.3783,44.3119,44.3285,230424.0
2018-07-27 11:00:00,53.46,53.47,53.39,53.45,197221.0,44.3285,44.3368,44.2705,44.3202,197221.0
2018-07-27 11:10:00,53.45,53.49,53.43,53.48,231455.0,44.3202,44.3534,44.3036,44.3451,231455.0
2018-07-27 11:20:00,53.48,53.55,53.47,53.53,213490.0,44.3451,44.4031,44.3368,44.3866,213490.0
2018-07-27 11:30:00,53.54,53.59,53.53,53.58,231769.0,44.3949,44.4363,44.3866,44.428,231769.0
2018-07-27 11:40:00,53.58,53.64,53.57,53.61,156049.0,44.428,44.4778,44.4197,44.4529,156049.0
2018-07-27 11:50:00,53.61,53.61,53.5,53.53,307835.0,44.4529,44.4529,44.3617,44.3866,307835.0
2018-07-27 12:00:00,53.53,53.53,53.44,53.45,236210.0,44.3866,44.3866,44.3119,44.3202,236210.0
2018-07-27 12:10:00,53.45,53.49,53.43,53.44,95693.0,44.3202,44.3534,44.3036,44.3119,95693.0
2018-07-27 12:20:00,53.43,53.48,53.42,53.47,188545.0,44.3036,44.3451,44.2954,44.3368,188545.0
2018-07-27 12:30:00,53.47,53.47,53.35,53.36,279189.0,44.3368,44.3368,44.2373,44.2456,279189.0
2018-07-27 12:40:00,53.36,53.4,53.35,53.37,201895.0,44.2456,44.2788,44.2373,44.2539,201895.0
2018-07-27 12:50:00,53.37,53.43,53.37,53.4,296631.0,44.2539,44.3036,44.2539,44.2788,296631.0
2018-07-27 13:00:00,53.4,53.46,53.35,53.39,499389.0,44.2788,44.3285,44.2373,44.2705,499389.0
2018-07-27 13:10:00,53.39,53.39,53.33,53.37,183237.0,44.2705,44.2705,44.2207,44.2539,183237.0
2018-07-27 13:20:00,53.37,53.38,53.33,53.34,118646.0,44.2539,44.2622,44.2207,44.229,118646.0
2018-07-27 13:30:00,53.34,53.35,53.28,53.34,151094.0,44.229,44.2373,44.1793,44.229,151094.0
2018-07-27 13:40:00,53.34,53.38,53.31,53.32,292789.0,44.229,44.2622,44.2041,44.2124,292789.0
2018-07-27 13:50:00,53.32,53.32,53.27,53.31,171498.0,44.2124,44.2124,44.171,44.2041,171498.0
2018-07-27 14:00:00,53.31,53.32,53.28,53.29,249818.0,44.2041,44.2124,44.1793,44.1876,249818.0
2018-07-27 14:10:00,53.28,53.34,53.28,53.3,143931.0,44.1793,44.229,44.1793,44.1958,143931.0
2018-07-27 14:20:00,53.3,53.32,53.28,53.29,91910.0,44.1958,44.2124,44.1793,44.1876,91910.0
2018-07-27 14:30:00,53.29,53.33,53.25,53.26,210369.0,44.1876,44.2207,44.1544,44.1627,210369.0
2018-07-27 14:40:00,53.25,53.3,53.24,53.26,196383.0,44.1544,44.1958,44.1461,44.1627,196383.0
2018-07-27 14:50:00,53.26,53.3,53.25,53.29,189210.0,44.1627,44.1958,44.1544,44.1876,189210.0
2018-07-27 15:00:00,53.29,53.37,53.29,53.36,225654.0,44.1876,44.2539,44.1876,44.2456,225654.0
2018-07-27 15:10:00,53.35,53.4,53.34,53.37,189403.0,44.2373,44.2788,44.229,44.2539,189403.0
2018-07-27 15:20:00,53.37,53.39,53.34,53.35,207460.0,44.2539,44.2705,44.229,44.2373,207460.0
2018-07-27 15:30:00,53.36,53.38,53.33,53.36,305952.0,44.2456,44.2622,44.2207,44.2456,305952.0
2018-07-27 15:40:00,53.36,53.39,53.34,53.38,640108.0,44.2456,44.2705,44.229,44.2622,640108.0
2018-07-27 15:50:00,53.38,53.4,53.34,53.38,1136833.0,44.2622,44.2788,44.229,44.2622,1136833.0
2018-07-30 09:30:00,53.24,53.29,53.0,53.28,676463.0,44.1461,44.1876,43.9471,44.1793,676463.0
2018-07-30 09:40:00,53.28,53.44,53.23,53.36,554594.0,44.1793,44.3119,44.1378,44.2456,554594.0
2018-07-30 09:50:00,53.36,53.45,53.32,53.42,537989.0,44.2456,44.3202,44.2124,44.2954,537989.0
2018-07-30 10:00:00,53.42,53.43,53.23,53.23,344240.0,44.2954,44.3036,44.1378,44.1378,344240.0
2018-07-30 10:10:00,53.22,53.31,53.21,53.3,404591.0,44.1295,44.2041,44.1212,44.1958,404591.0
2018-07-30 10:20:00,53.31,53.31,53.25,53.3,339876.0,44.2041,44.2041,44.1544,44.1958,339876.0
2018-07-30 10:30:00,53.31,53.34,53.25,53.26,351150.0,44.2041,44.229,44.1544,44.1627,351150.0
2018-07-30 10:40:00,53.26,53.29,53.22,53.23,180626.0,44.1627,44.1876,44.1295,44.1378,180626.0
2018-07-30 10:50:00,53.23,53.35,53.22,53.31,310742.0,44.1378,44.2373,44.1295,44.2041,310742.0
2018-07-30 11:00:00,53.3,53.38,53.3,53.37,401377.0,44.1958,44.2622,44.1958,44.2539,401377.0
2018-07-30 11:10:00,53.38,53.38,53.31,53.33,298522.0,44.2622,44.2622,44.2041,44.2207,298522.0
2018-07-30 11:20:00,53.33,53.4,53.3,53.39,303636.0,44.2207,44.2788,44.1958,44.2705,303636.0
2018-07-30 11:30:00,53.38,53.43,53.34,53.4,226621.0,44.2622,44.3036,44.229,44.2788,226621.0
2018-07-30 11:40:00,53.4,53.41,53.34,53.37,126728.0,44.2788,44.2871,44.229,44.2539,126728.0
2018-07-30 11:50:00,53.37,53.41,53.34,53.35,199644.0,44.2539,44.2871,44.229,44.2373,199644.0
2018-07-30 12:00:00,53.34,53.35,53.29,53.31,127988.0,44.229,44.2373,44.1876,44.2041,127988.0
2018-07-30 12:10:00,53.31,53.34,53.29,53.3,138405.0,44.2041,44.229,44.1876,44.1958,138405.0
2018-07-30 12:20:00,53.31,53.34,53.28,53.32,87482.0,44.2041,44.229,44.1793,44.2124,87482.0
2018-07-30 12:30:00,53.32,53.34,53.3,53.32,141261.0,44.2124,44.229,44.1958,44.2124,141261.0
2018-07-30 12:40:00,53.32,53.36,53.3,53.31,215347.0,44.2124,44.2456,44.1958,44.2041,215347.0
2018-07-30 12:50:00,53.3,53.31,53.26,53.27,217387.0,44.1958,44.2041,44.1627,44.171,217387.0
2018-07-30 13:00:00,53.26,53.26,53.2,53.23,169024.0,44.1627,44.1627,44.1129,44.1378,169024.0
2018-07-30 13:10:00,53.23,53.24,53.19,53.22,135237.0,44.1378,44.1461,44.1046,44.1295,135237.0
2018-07-30 13:20:00,53.22,53.23,53.15,53.19,200420.0,44.1295,44.1378,44.0715,44.1046,200420.0
2018-07-30 13:30:00,53.19,53.24,53.18,53.24,95085.0,44.1046,44.1461,44.0963,44.1461,95085.0
2018-07-30 13:40:00,53.25,53.33,53.25,53.3,175834.0,44.1544,44.2207,44.1544,44.1958,175834.0
2018-07-30 13:50:00,53.3,53.34,53.28,53.3,135790.0,44.1958,44.229,44.1793,44.1958,135790.0
2018-07-30 14:00:00,53.31,53.31,53.25,53.26,108502.0,44.2041,44.2041,44.1544,44.1627,108502.0
2018-07-30 14:10:00,53.26,53.26,53.22,53.23,144742.0,44.1627,44.1627,44.1295,44.1378,144742.0
2018-07-30 14:20:00,53.23,53.27,53.23,53.25,126939.0,44.1378,44.171,44.1378,44.1544,126939.0
2018-07-30 14:30:00,53.26,53.32,53.23,53.25,255928.0,44.1627,44.2124,44.1378,44.1544,255928.0
2018-07-30 14:40:00,53.25,53.29,53.24,53.26,260490.0,44.1544,44.1876,44.1461,44.1627,260490.0
2018-07-30 14:50:00,53.27,53.31,53.26,53.31,129243.0,44.171,44.2041,44.1627,44.2041,129243.0
2018-07-30 15:00:00,53.3,53.34,53.28,53.32,228589.0,44.1958,44.229,44.1793,44.2124,228589.0
2018-07-30 15:10:00,53.33,53.33,53.26,53.28,272033.0,44.2207,44.2207,44.1627,44.1793,272033.0
2018-07-30 15:20:00,53.27,53.31,53.26,53.27,275913.0,44.171,44.2041,44.1627,44.171,275913.0
2018-07-30 15:30:00,53.26,53.31,53.24,53.28,479732.0,44.1627,44.2041,44.1461,44.1793,479732.0
2018-07-30 15:40:00,53.28,53.29,53.23,53.27,593721.0,44.1793,44.1876,44.1378,44.171,593721.0
2018-07-30 15:50:00,53.27,53.34,53.26,53.32,1857384.0,44.171,44.229,44.1627,44.2124,1857384.0
2018-07-31 09:30:00,53.49,53.56,53.17,53.28,1185863.0,44.3534,44.4114,44.0881,44.1793,1185863.0
2018-07-31 09:40:00,53.27,53.4,53.26,53.36,960182.0,44.171,44.2788,44.1627,44.2456,960182.0
2018-07-31 09:50:00,53.36,53.47,53.34,53.44,739194.0,44.2456,44.3368,44.229,44.3119,739194.0
2018-07-31 10:00:00,53.44,53.58,53.4,53.57,769471.0,44.3119,44.428,44.2788,44.4197,769471.0
2018-07-31 10:10:00,53.57,53.71,53.56,53.69,843049.0,44.4197,44.5358,44.4114,44.5192,843049.0
2018-07-31 10:20:00,53.7,53.76,53.55,53.6,1029898.0,44.5275,44.5773,44.4031,44.4446,1029898.0
2018-07-31 10:30:00,53.6,53.63,53.55,53.57,532879.0,44.4446,44.4695,44.4031,44.4197,532879.0
2018-07-31 10:40:00,53.58,53.65,53.57,53.61,425171.0,44.428,44.4861,44.4197,44.4529,425171.0
2018-07-31 10:50:00,53.61,53.66,53.55,53.65,417429.0,44.4529,44.4944,44.4031,44.4861,417429.0
2018-07-31 11:00:00,53.64,53.65,53.54,53.55,539399.0,44.4778,44.4861,44.3949,44.4031,539399.0
2018-07-31 11:10:00,53.55,53.59,53.52,53.56,474609.0,44.4031,44.4363,44.3783,44.4114,474609.0
2018-07-31 11:20:00,53.55,53.57,53.49,53.5,254641.0,44.4031,44.4197,44.3534,44.3617,254641.0
2018-07-31 11:30:00,53.5,53.51,53.43,53.45,258953.0,44.3617,44.37,44.3036,44.3202,258953.0
2018-07-31 11:40:00,53.45,53.46,53.37,53.4,262860.0,44.3202,44.3285,44.2539,44.2788,262860.0
2018-07-31 11:50:00,53.4,53.42,53.36,53.41,215976.0,44.2788,44.2954,44.2456,44.2871,215976.0
2018-07-31 12:00:00,53.41,53.41,53.35,53.37,246062.0,44.2871,44.2871,44.2373,44.2539,246062.0
2018-07-31 12:10:00,53.37,53.38,53.34,53.35,118603.0,44.2539,44.2622,44.229,44.2373,118603.0
2018-07-31 12:20:00,53.36,53.41,53.34,53.38,451454.0,44.2456,44.2871,44.229,44.2622,451454.0
2018-07-31 12:30:00,53.39,53.47,53.37,53.44,358995.0,44.2705,44.3368,44.2539,44.3119,358995.0
2018-07-31 12:40:00,53.45,53.47,53.42,53.46,264192.0,44.3202,44.3368,44.2954,44.3285,264192.0
2018-07-31 12:50:00,53.46,53.47,53.42,53.42,77585.0,44.3285,44.3368,44.2954,44.2954,77585.0
2018-07-31 13:00:00,53.43,53.48,53.41,53.48,203089.0,44.3036,44.3451,44.2871,44.3451,203089.0
2018-07-31 13:10:00,53.47,53.5,53.43,53.5,220118.0,44.3368,44.3617,44.3036,44.3617,220118.0
2018-07-31 13:20:00,53.5,53.5,53.45,53.48,312214.0,44.3617,44.3617,44.3202,44.3451,312214.0
2018-07-31 13:30:00,53.48,53.5,53.46,53.48,154202.0,44.3451,44.3617,44.3285,44.3451,154202.0
2018-07-31 13:40:00,53.48,53.53,53.48,53.48,133268.0,44.3451,44.3866,44.3451,44.3451,133268.0
2018-07-31 13:50:00,53.48,53.52,53.48,53.52,122332.0,44.3451,44.3783,44.3451,44.3783,122332.0
2018-07-31 14:00:00,53.51,53.52,53.47,53.49,99791.0,44.37,44.3783,44.3368,44.3534,99791.0
2018-07-31 14:10:00,53.5,53.5,53.47,53.49,123504.0,44.3617,44.3617,44.3368,44.3534,123504.0
2018-07-31 14:20:00,53.49,53.51,53.46,53.5,120710.0,44.3534,44.37,44.3285,44.3617,120710.0
2018-07-31 14:30:00,53.5,53.53,53.48,53.52,120736.0,44.3617,44.3866,44.3451,44.3783,120736.0
2018-07-31 14:40:00,53.52,53.56,53.51,53.55,119157.0,44.3783,44.4114,44.37,44.4031,119157.0
2018-07-31 14:50:00,53.55,53.6,53.55,53.57,294834.0,44.4031,44.4446,44.4031,44.4197,294834.0
2018-07-31 15:00:00,53.57,53.58,53.5,53.53,150744.0,44.4197,44.428,44.3617,44.3866,150744.0
2018-07-31 15:10:00,53.52,53.54,53.5,53.54,997630.0,44.3783,44.3949,44.3617,44.3949,997630.0
2018-07-31 15:20:00,53.54,53.58,53.52,53.56,289212.0,44.3949,44.428,44.3783,44.4114,289212.0
2018-07-31 15:30:00,53.57,53.57,53.5,53.52,452441.0,44.4197,44.4197,44.3617,44.3783,452441.0
2018-07-31 15:40:00,53.52,53.55,53.46,53.49,756793.0,44.3783,44.4031,44.3285,44.3534,756793.0
2018-07-31 15:50:00,53.49,53.59,53.48,53.56,2343815.0,44.3534,44.4363,44.3451,44.4114,2343815.0
2018-08-01 09:30:00,53.41,53.5,53.17,53.31,801731.0,44.2871,44.3617,44.0881,44.2041,801731.0
2018-08-01 09:40:00,53.31,53.34,53.13,53.22,666515.0,44.2041,44.229,44.0549,44.1295,666515.0
2018-08-01 09:50:00,53.22,53.33,53.19,53.33,518604.0,44.1295,44.2207,44.1046,44.2207,518604.0
2018-08-01 10:00:00,53.32,53.33,53.21,53.23,582341.0,44.2124,44.2207,44.1212,44.1378,582341.0
2018-08-01 10:10:00,53.23,53.23,53.14,53.16,496557.0,44.1378,44.1378,44.0632,44.0798,496557.0
2018-08-01 10:20:00,53.16,53.19,53.14,53.19,419497.0,44.0798,44.1046,44.0632,44.1046,419497.0
2018-08-01 10:30:00,53.19,53.22,53.15,53.16,294194.0,44.1046,44.1295,44.0715,44.0798,294194.0
2018-08-01 10:40:00,53.16,53.2,53.12,53.13,316531.0,44.0798,44.1129,44.0466,44.0549,316531.0
2018-08-01 10:50:00,53.13,53.2,53.09,53.19,628727.0,44.0549,44.1129,44.0217,44.1046,628727.0
2018-08-01 11:00:00,53.2,53.23,53.17,53.22,301072.0,44.1129,44.1378,44.0881,44.1295,301072.0
2018-08-01 11:10:00,53.21,53.22,53.16,53.21,236011.0,44.1212,44.1295,44.0798,44.1212,236011.0
2018-08-01 11:20:00,53.21,53.23,53.17,53.19,376309.0,44.1212,44.1378,44.0881,44.1046,376309.0
2018-08-01 11:30:00,53.2,53.31,53.18,53.28,387422.0,44.1129,44.2041,44.0963,44.1793,387422.0
2018-08-01 11:40:00,53.28,53.31,53.25,53.26,149785.0,44.1793,44.2041,44.1544,44.1627,149785.0
2018-08-01 11:50:00,53.26,53.27,53.14,53.18,1059579.0,44.1627,44.171,44.0632,44.0963,1059579.0
2018-08-01 12:00:00,53.18,53.18,53.07,53.1,514306.0,44.0963,44.0963,44.0051,44.03,514306.0
2018-08-01 12:10:00,53.1,53.16,53.1,53.15,181168.0,44.03,44.0798,44.03,44.0715,181168.0
2018-08-01 12:20:00,53.16,53.17,53.11,53.12,335006.0,44.0798,44.0881,44.0383,44.0466,335006.0
2018-08-01 12:30:00,53.12,53.13,53.08,53.09,287857.0,44.0466,44.0549,44.0134,44.0217,287857.0
2018-08-01 12:40:00,53.08,53.1,53.06,53.09,238889.0,44.0134,44.03,43.9968,44.0217,238889.0
2018-08-01 12:50:00,53.09,53.11,53.07,53.07,135582.0,44.0217,44.0383,44.0051,44.0051,135582.0
2018-08-01 13:00:00,53.08,53.09,53.05,53.05,89815.0,44.0134,44.0217,43.9885,43.9885,89815.0
2018-08-01 13:10:00,53.05,53.1,53.05,53.08,87414.0,43.9885,44.03,43.9885,44.0134,87414.0
2018-08-01 13:20:00,53.07,53.1,53.06,53.08,143490.0,44.0051,44.03,43.9968,44.0134,143490.0
2018-08-01 13:30:00,53.08,53.09,53.05,53.07,174049.0,44.0134,44.0217,43.9885,44.0051,174049.0
2018-08-01 13:40:00,53.07,53.1,53.05,53.08,115472.0,44.0051,44.03,43.9885,44.0134,115472.0
2018-08-01 13:50:00,53.08,53.09,53.04,53.07,467599.0,44.0134,44.0217,43.9803,44.0051,467599.0
2018-08-01 14:00:00,53.07,53.1,53.03,53.09,618892.0,44.0051,44.03,43.972,44.0217,618892.0
2018-08-01 14:10:00,53.09,53.15,53.06,53.13,155630.0,44.0217,44.0715,43.9968,44.0549,155630.0
2018-08-01 14:20:00,53.13,53.14,53.07,53.08,107599.0,44.0549,44.0632,44.0051,44.0134,107599.0
2018-08-01 14:30:00,53.08,53.1,53.05,53.08,143237.0,44.0134,44.03,43.9885,44.0134,143237.0
2018-08-01 14:40:00,53.08,53.13,53.07,53.12,396106.0,44.0134,44.0549,44.0051,44.0466,396106.0
2018-08-01 14:50:00,53.12,53.16,53.1,53.15,163288.0,44.0466,44.0798,44.03,44.0715,163288.0
2018-08-01 15:00:00,53.15,53.15,53.09,53.11,381793.0,44.0715,44.0715,44.0217,44.0383,381793.0
2018-08-01 15:10:00,53.11,53.12,53.07,53.09,265982.0,44.0383,44.0466,44.0051,44.0217,265982.0
2018-08-01 15:20:00,53.09,53.11,53.07,53.1,369240.0,44.0217,44.0383,44.0051,44.03,369240.0
2018-08-01 15:30:00,53.1,53.11,53.06,53.08,450939.0,44.03,44.0383,43.9968,44.0134,450939.0
2018-08-01 15:40:00,53.08,53.11,53.07,53.09,470964.0,44.0134,44.0383,44.0051,44.0217,470964.0
2018-08-01 15:50:00,53.09,53.13,53.07,53.09,1008185.0,44.0217,44.0549,44.0051,44.0217,1008185.0
2018-08-02 09:30:00,53.03,53.31,53.03,53.13,712839.0,43.972,44.2041,43.972,44.0549,712839.0
2018-08-02 09:40:00,53.13,53.19,53.0,53.06,704370.0,44.0549,44.1046,43.9471,43.9968,704370.0
2018-08-02 09:50:00,53.07,53.13,53.0,53.09,655970.0,44.0051,44.0549,43.9471,44.0217,655970.0
2018-08-02 10:00:00,53.09,53.13,53.04,53.1,543609.0,44.0217,44.0549,43.9803,44.03,543609.0
2018-08-02 10:10:00,53.1,53.3,53.09,53.26,837737.0,44.03,44.1958,44.0217,44.1627,837737.0
2018-08-02 10:20:00,53.26,53.3,53.2,53.22,473506.0,44.1627,44.1958,44.1129,44.1295,473506.0
2018-08-02 10:30:00,53.22,53.24,53.2,53.22,368620.0,44.1295,44.1461,44.1129,44.1295,368620.0
2018-08-02 10:40:00,53.22,53.23,53.14,53.14,419909.0,44.1295,44.1378,44.0632,44.0632,419909.0
2018-08-02 10:50:00,53.15,53.26,53.13,53.26,261742.0,44.0715,44.1627,44.0549,44.1627,261742.0
2018-08-02 11:00:00,53.26,53.34,53.25,53.3,232077.0,44.1627,44.229,44.1544,44.1958,232077.0
2018-08-02 11:10:00,53.3,53.32,53.25,53.31,274718.0,44.1958,44.2124,44.1544,44.2041,274718.0
2018-08-02 11:20:00,53.31,53.37,53.31,53.34,189173.0,44.2041,44.2539,44.2041,44.229,189173.0
2018-08-02 11:30:00,53.34,53.38,53.31,53.31,289236.0,44.229,44.2622,44.2041,44.2041,289236.0
2018-08-02 11:40:00,53.31,53.38,53.31,53.38,202259.0,44.2041,44.2622,44.2041,44.2622,202259.0
2018-08-02 11:50:00,53.38,53.48,53.36,53.46,183774.0,44.2622,44.3451,44.2456,44.3285,183774.0
2018-08-02 12:00:00,53.46,53.5,53.42,53.48,323490.0,44.3285,44.3617,44.2954,44.3451,323490.0
2018-08-02 12:10:00,53.48,53.51,53.44,53.45,134356.0,44.3451,44.37,44.3119,44.3202,134356.0
2018-08-02 12:20:00,53.45,53.52,53.44,53.5,216685.0,44.3202,44.3783,44.3119,44.3617,216685.0
2018-08-02 12:30:00,53.5,53.55,53.49,53.53,146936.0,44.3617,44.4031,44.3534,44.3866,146936.0
2018-08-02 12:40:00,53.52,53.58,53.52,53.57,190664.0,44.3783,44.428,44.3783,44.4197,190664.0
2018-08-02 12:50:00,53.57,53.6,53.56,53.58,424213.0,44.4197,44.4446,44.4114,44.428,424213.0
2018-08-02 13:00:00,53.58,53.6,53.56,53.6,276342.0,44.428,44.4446,44.4114,44.4446,276342.0
2018-08-02 13:10:00,53.6,53.61,53.56,53.58,305234.0,44.4446,44.4529,44.4114,44.428,305234.0
2018-08-02 13:20:00,53.58,53.6,53.55,53.58,228653.0,44.428,44.4446,44.4031,44.428,228653.0
2018-08-02 13:30:00,53.58,53.61,53.57,53.6,176197.0,44.428,44.4529,44.4197,44.4446,176197.0
2018-08-02 13:40:00,53.6,53.64,53.59,53.63,119029.0,44.4446,44.4778,44.4363,44.4695,119029.0
2018-08-02 13:50:00,53.63,53.7,53.63,53.7,223740.0,44.4695,44.5275,44.4695,44.5275,223740.0
2018-08-02 14:00:00,53.69,53.73,53.69,53.72,297447.0,44.5192,44.5524,44.5192,44.5441,297447.0
2018-08-02 14:10:00,53.72,53.73,53.65,53.66,649695.0,44.5441,44.5524,44.4861,44.4944,649695.0
2018-08-02 14:20:00,53.66,53.67,53.62,53.66,198286.0,44.4944,44.5026,44.4612,44.4944,198286.0
2018-08-02 14:30:00,53.66,53.68,53.63,53.65,215026.0,44.4944,44.5109,44.4695,44.4861,215026.0
2018-08-02 14:40:00,53.65,53.66,53.62,53.64,338467.0,44.4861,44.4944,44.4612,44.4778,338467.0
2018-08-02 14:50:00,53.64,53.65,53.62,53.64,177511.0,44.4778,44.4861,44.4612,44.4778,177511.0
2018-08-02 15:00:00,53.64,53.66,53.61,53.64,371957.0,44.4778,44.4944,44.4529,44.4778,371957.0
2018-08-02 15:10:00,53.63,53.67,53.61,53.67,236200.0,44.4695,44.5026,44.4529,44.5026,236200.0
2018-08-02 15:20:00,53.67,53.7,53.66,53.68,391731.0,44.5026,44.5275,44.4944,44.5109,391731.0
2018-08-02 15:30:00,53.67,53.7,53.65,53.7,549979.0,44.5026,44.5275,44.4861,44.5275,549979.0
2018-08-02 15:40:00,53.7,53.72,53.67,53.72,575615.0,44.5275,44.5441,44.5026,44.5441,575615.0
2018-08-02 15:50:00,53.72,53.72,53.66,53.66,1631598.0,44.5441,44.5441,44.4944,44.4944,1631598.0
2018-08-03 09:30:00,53.79,54.04,53.75,53.97,1140507.0,44.6022,44.8094,44.569,44.7514,1140507.0
2018-08-03 09:40:00,53.97,54.24,53.97,54.15,1733629.0,44.7514,44.9753,44.7514,44.9007,1733629.0
2018-08-03 09:50:00,54.14,54.16,54.07,54.1,652582.0,44.8924,44.909,44.8343,44.8592,652582.0
2018-08-03 10:00:00,54.09,54.19,54.06,54.17,742380.0,44.8509,44.9338,44.826,44.9172,742380.0
2018-08-03 10:10:00,54.17,54.23,54.11,54.15,464453.0,44.9172,44.967,44.8675,44.9007,464453.0
2018-08-03 10:20:00,54.15,54.26,54.12,54.22,334859.0,44.9007,44.9919,44.8758,44.9587,334859.0
2018-08-03 10:30:00,54.22,54.34,54.22,54.32,1978888.0,44.9587,45.0582,44.9587,45.0416,1978888.0
2018-08-03 10:40:00,54.32,54.43,54.3,54.43,533471.0,45.0416,45.1328,45.025,45.1328,533471.0
2018-08-03 10:50:00,54.43,54.52,54.41,54.52,879086.0,45.1328,45.2075,45.1162,45.2075,879086.0
2018-08-03 11:00:00,54.52,54.54,54.48,54.52,466649.0,45.2075,45.224,45.1743,45.2075,466649.0
2018-08-03 11:10:00,54.52,54.54,54.49,54.54,301857.0,45.2075,45.224,45.1826,45.224,301857.0
2018-08-03 11:20:00,54.54,54.55,54.49,54.5,672021.0,45.224,45.2323,45.1826,45.1909,672021.0
2018-08-03 11:30:00,54.5,54.52,54.38,54.4,688919.0,45.1909,45.2075,45.0914,45.108,688919.0
2018-08-03 11:40:00,54.4,54.41,54.33,54.34,605698.0,45.108,45.1162,45.0499,45.0582,605698.0
2018-08-03 11:50:00,54.33,54.35,54.28,54.3,395441.0,45.0499,45.0665,45.0085,45.025,395441.0
2018-08-03 12:00:00,54.29,54.31,54.27,54.28,721993.0,45.0167,45.0333,45.0002,45.0085,721993.0
2018-08-03 12:10:00,54.27,54.31,54.26,54.3,391818.0,45.0002,45.0333,44.9919,45.025,391818.0
2018-08-03 12:20:00,54.3,54.31,54.27,54.29,244389.0,45.025,45.0333,45.0002,45.0167,244389.0
2018-08-03 12:30:00,54.29,54.33,54.25,54.33,360282.0,45.0167,45.0499,44.9836,45.0499,360282.0
2018-08-03 12:40:00,54.33,54.38,54.32,54.38,253202.0,45.0499,45.0914,45.0416,45.0914,253202.0
2018-08-03 12:50:00,54.38,54.43,54.36,54.4,357203.0,45.0914,45.1328,45.0748,45.108,357203.0
2018-08-03 13:00:00,54.4,54.42,54.37,54.41,242633.0,45.108,45.1245,45.0831,45.1162,242633.0
2018-08-03 13:10:00,54.41,54.41,54.37,54.4,191667.0,45.1162,45.1162,45.0831,45.108,191667.0
2018-08-03 13:20:00,54.4,54.43,54.38,54.4,235257.0,45.108,45.1328,45.0914,45.108,235257.0
2018-08-03 13:30:00,54.4,54.42,54.36,54.37,303431.0,45.108,45.1245,45.0748,45.0831,303431.0
2018-08-03 13:40:00,54.37,54.37,54.33,54.36,166934.0,45.0831,45.0831,45.0499,45.0748,166934.0
2018-08-03 13:50:00,54.36,54.38,54.35,54.37,212091.0,45.0748,45.0914,45.0665,45.0831,212091.0
2018-08-03 14:00:00,54.36,54.38,54.34,54.37,174121.0,45.0748,45.0914,45.0582,45.0831,174121.0
2018-08-03 14:10:00,54.38,54.38,54.33,54.33,179777.0,45.0914,45.0914,45.0499,45.0499,179777.0
2018-08-03 14:20:00,54.33,54.38,54.33,54.38,189876.0,45.0499,45.0914,45.0499,45.0914,189876.0
2018-08-03 14:30:00,54.38,54.42,54.37,54.41,155600.0,45.0914,45.1245,45.0831,45.1162,155600.0
2018-08-03 14:40:00,54.41,54.43,54.4,54.4,174345.0,45.1162,45.1328,45.108,45.108,174345.0
2018-08-03 14:50:00,54.4,54.41,54.35,54.36,307947.0,45.108,45.1162,45.0665,45.0748,307947.0
2018-08-03 15:00:00,54.36,54.37,54.34,54.37,219430.0,45.0748,45.0831,45.0582,45.0831,219430.0
2018-08-03 15:10:00,54.37,54.39,54.35,54.38,363071.0,45.0831,45.0997,45.0665,45.0914,363071.0
2018-08-03 15:20:00,54.37,54.41,54.32,54.32,285949.0,45.0831,45.1162,45.0416,45.0416,285949.0
2018-08-03 15:30:00,54.32,54.36,54.3,54.34,395210.0,45.0416,45.0748,45.025,45.0582,395210.0
2018-08-03 15:40:00,54.34,54.35,54.32,54.32,480742.0,45.0582,45.0665,45.0416,45.0416,480742.0
2018-08-03 15:50:00,54.33,54.34,54.29,54.3,1583381.0,45.0499,45.0582,45.0167,45.025,1583381.0
2018-08-06 09:30:00,54.32,54.42,54.22,54.36,1449168.0,45.0416,45.1245,44.9587,45.0748,1449168.0
2018-08-06 09:40:00,54.37,54.48,54.33,54.35,502733.0,45.0831,45.1743,45.0499,45.0665,502733.0
2018-08-06 09:50:00,54.35,54.43,54.31,54.36,477641.0,45.0665,45.1328,45.0333,45.0748,477641.0
2018-08-06 10:00:00,54.36,54.36,54.25,54.36,508131.0,45.0748,45.0748,44.9836,45.0748,508131.0
2018-08-06 10:10:00,54.36,54.36,54.25,54.33,407571.0,45.0748,45.0748,44.9836,45.0499,407571.0
2018-08-06 10:20:00,54.33,54.37,54.26,54.32,311512.0,45.0499,45.0831,44.9919,45.0416,311512.0
2018-08-06 10:30:00,54.32,54.38,54.3,54.35,422916.0,45.0416,45.0914,45.025,45.0665,422916.0
2018-08-06 10:40:00,54.35,54.36,54.3,54.34,252559.0,45.0665,45.0748,45.025,45.0582,252559.0
2018-08-06 10:50:00,54.34,54.36,54.29,54.33,451114.0,45.0582,45.0748,45.0167,45.0499,451114.0
2018-08-06 11:00:00,54.33,54.34,54.28,54.31,588496.0,45.0499,45.0582,45.0085,45.0333,588496.0
2018-08-06 11:10:00,54.31,54.37,54.29,54.32,234265.0,45.0333,45.0831,45.0167,45.0416,234265.0
2018-08-06 11:20:00,54.32,54.41,54.31,54.4,316025.0,45.0416,45.1162,45.0333,45.108,316025.0
2018-08-06 11:30:00,54.4,54.4,54.32,54.34,180256.0,45.108,45.108,45.0416,45.0582,180256.0
2018-08-06 11:40:00,54.34,54.4,54.34,54.38,179440.0,45.0582,45.108,45.0582,45.0914,179440.0
2018-08-06 11:50:00,54.39,54.43,54.38,54.4,119431.0,45.0997,45.1328,45.0914,45.108,119431.0
2018-08-06 12:00:00,54.4,54.45,54.38,54.43,177985.0,45.108,45.1494,45.0914,45.1328,177985.0
2018-08-06 12:10:00,54.43,54.46,54.39,54.4,221972.0,45.1328,45.1577,45.0997,45.108,221972.0
2018-08-06 12:20:00,54.41,54.47,54.41,54.46,230693.0,45.1162,45.166,45.1162,45.1577,230693.0
2018-08-06 12:30:00,54.46,54.49,54.44,54.45,67903.0,45.1577,45.1826,45.1411,45.1494,67903.0
2018-08-06 12:40:00,54.45,54.5,54.45,54.49,86837.0,45.1494,45.1909,45.1494,45.1826,86837.0
2018-08-06 12:50:00,54.5,54.51,54.47,54.47,182457.0,45.1909,45.1992,45.166,45.166,182457.0
2018-08-06 13:00:00,54.47,54.51,54.47,54.49,177499.0,45.166,45.1992,45.166,45.1826,177499.0
2018-08-06 13:10:00,54.48,54.5,54.45,54.5,145103.0,45.1743,45.1909,45.1494,45.1909,145103.0
2018-08-06 13:20:00,54.5,54.5,54.44,54.47,196513.0,45.1909,45.1909,45.1411,45.166,196513.0
2018-08-06 13:30:00,54.47,54.47,54.42,54.42,98794.0,45.166,45.166,45.1245,45.1245,98794.0
2018-08-06 13:40:00,54.42,54.42,54.38,54.4,103996.0,45.1245,45.1245,45.0914,45.108,103996.0
2018-08-06 13:50:00,54.39,54.43,54.38,54.42,112225.0,45.0997,45.1328,45.0914,45.1245,112225.0
2018-08-06 14:00:00,54.42,54.42,54.38,54.38,125885.0,45.1245,45.1245,45.0914,45.0914,125885.0
2018-08-06 14:10:00,54.38,54.39,54.37,54.38,218745.0,45.0914,45.0997,45.0831,45.0914,218745.0
2018-08-06 14:20:00,54.38,54.4,54.37,54.38,364211.0,45.0914,45.108,45.0831,45.0914,364211.0
2018-08-06 14:30:00,54.38,54.41,54.37,54.41,109713.0,45.0914,45.1162,45.0831,45.1162,109713.0
2018-08-06 14:40:00,54.4,54.41,54.38,54.4,483644.0,45.108,45.1162,45.0914,45.108,483644.0
2018-08-06 14:50:00,54.4,54.43,54.38,54.38,260391.0,45.108,45.1328,45.0914,45.0914,260391.0
2018-08-06 15:00:00,54.38,54.39,54.32,54.35,365199.0,45.0914,45.0997,45.0416,45.0665,365199.0
2018-08-06 15:10:00,54.36,54.38,54.34,54.36,174287.0,45.0748,45.0914,45.0582,45.0748,174287.0
2018-08-06 15:20:00,54.36,54.37,54.33,54.34,124862.0,45.0748,45.0831,45.0499,45.0582,124862.0
2018-08-06 15:30:00,54.35,54.35,54.29,54.3,410747.0,45.0665,45.0665,45.0167,45.025,410747.0
2018-08-06 15:40:00,54.3,54.32,54.28,54.3,395319.0,45.025,45.0416,45.0085,45.025,395319.0
2018-08-06 15:50:00,54.3,54.31,54.26,54.31,1214994.0,45.025,45.0333,44.9919,45.0333,1214994.0
2018-08-07 09:30:00,54.29,54.36,53.97,54.09,1175203.0,45.0167,45.0748,44.7514,44.8509,1175203.0
2018-08-07 09:40:00,54.1,54.11,53.95,53.98,535596.0,44.8592,44.8675,44.7348,44.7597,535596.0
2018-08-07 09:50:00,53.98,54.0,53.87,53.91,535247.0,44.7597,44.7763,44.6685,44.7017,535247.0
2018-08-07 10:00:00,53.91,53.99,53.9,53.94,649500.0,44.7017,44.768,44.6934,44.7265,649500.0
2018-08-07 10:10:00,53.94,53.98,53.82,53.85,480067.0,44.7265,44.7597,44.627,44.6519,480067.0
2018-08-07 10:20:00,53.85,53.92,53.83,53.87,244042.0,44.6519,44.7099,44.6353,44.6685,244042.0
2018-08-07 10:30:00,53.88,53.91,53.83,53.9,424527.0,44.6768,44.7017,44.6353,44.6934,424527.0
2018-08-07 10:40:00,53.9,53.93,53.84,53.92,326552.0,44.6934,44.7182,44.6436,44.7099,326552.0
2018-08-07 10:50:00,53.91,53.95,53.89,53.94,298089.0,44.7017,44.7348,44.6851,44.7265,298089.0
2018-08-07 11:00:00,53.93,53.99,53.92,53.97,283581.0,44.7182,44.768,44.7099,44.7514,283581.0
2018-08-07 11:10:00,53.97,54.0,53.94,53.97,417989.0,44.7514,44.7763,44.7265,44.7514,417989.0
2018-08-07 11:20:00,53.96,54.04,53.95,54.01,265635.0,44.7431,44.8094,44.7348,44.7846,265635.0
2018-08-07 11:30:00,54.02,54.03,53.94,53.94,377393.0,44.7929,44.8012,44.7265,44.7265,377393.0
2018-08-07 11:40:00,53.95,53.97,53.91,53.94,216159.0,44.7348,44.7514,44.7017,44.7265,216159.0
2018-08-07 11:50:00,53.94,54.02,53.92,54.02,311984.0,44.7265,44.7929,44.7099,44.7929,311984.0
2018-08-07 12:00:00,54.01,54.07,54.0,54.06,271770.0,44.7846,44.8343,44.7763,44.826,271770.0
2018-08-07 12:10:00,54.06,54.11,54.05,54.09,235253.0,44.826,44.8675,44.8177,44.8509,235253.0
2018-08-07 12:20:00,54.09,54.11,54.07,54.09,188890.0,44.8509,44.8675,44.8343,44.8509,188890.0
2018-08-07 12:30:00,54.08,54.11,54.06,54.11,106986.0,44.8426,44.8675,44.826,44.8675,106986.0
2018-08-07 12:40:00,54.11,54.11,54.07,54.08,170893.0,44.8675,44.8675,44.8343,44.8426,170893.0
2018-08-07 12:50:00,54.08,54.12,54.07,54.11,225899.0,44.8426,44.8758,44.8343,44.8675,225899.0
2018-08-07 13:00:00,54.11,54.13,54.09,54.12,105224.0,44.8675,44.8841,44.8509,44.8758,105224.0
2018-08-07 13:10:00,54.12,54.13,54.07,54.08,219081.0,44.8758,44.8841,44.8343,44.8426,219081.0
2018-08-07 13:20:00,54.07,54.08,54.04,54.05,320164.0,44.8343,44.8426,44.8094,44.8177,320164.0
2018-08-07 13:30:00,54.05,54.07,54.02,54.04,234593.0,44.8177,44.8343,44.7929,44.8094,234593.0
2018-08-07 13:40:00,54.03,54.04,54.0,54.03,126674.0,44.8012,44.8094,44.7763,44.8012,126674.0
2018-08-07 13:50:00,54.03,54.05,53.99,54.0,254960.0,44.8012,44.8177,44.768,44.7763,254960.0
2018-08-07 14:00:00,54.0,54.01,53.97,53.97,89408.0,44.7763,44.7846,44.7514,44.7514,89408.0
2018-08-07 14:10:00,53.97,54.0,53.96,53.98,126590.0,44.7514,44.7763,44.7431,44.7597,126590.0
2018-08-07 14:20:00,53.98,54.0,53.97,53.99,126774.0,44.7597,44.7763,44.7514,44.768,126774.0
2018-08-07 14:30:00,53.99,54.0,53.96,53.96,90881.0,44.768,44.7763,44.7431,44.7431,90881.0
2018-08-07 14:40:00,53.97,53.97,53.94,53.95,222331.0,44.7514,44.7514,44.7265,44.7348,222331.0
2018-08-07 14:50:00,53.95,53.98,53.93,53.98,185979.0,44.7348,44.7597,44.7182,44.7597,185979.0
2018-08-07 15:00:00,53.98,53.99,53.95,53.98,87809.0,44.7597,44.768,44.7348,44.7597,87809.0
2018-08-07 15:10:00,53.98,53.99,53.94,53.96,117662.0,44.7597,44.768,44.7265,44.7431,117662.0
2018-08-07 15:20:00,53.96,54.01,53.96,53.99,147045.0,44.7431,44.7846,44.7431,44.768,147045.0
2018-08-07 15:30:00,53.99,53.99,53.95,53.97,198568.0,44.768,44.768,44.7348,44.7514,198568.0
2018-08-07 15:40:00,53.96,53.99,53.95,53.98,549833.0,44.7431,44.768,44.7348,44.7597,549833.0
2018-08-07 15:50:00,53.98,54.01,53.96,54.0,1557569.0,44.7597,44.7846,44.7431,44.7763,1557569.0
2018-08-08 09:30:00,53.98,54.02,53.81,53.85,538780.0,44.7597,44.7929,44.6187,44.6519,538780.0
2018-08-08 09:40:00,53.85,53.93,53.84,53.87,1143521.0,44.6519,44.7182,44.6436,44.6685,1143521.0
2018-08-08 09:50:00,53.88,53.93,53.8,53.82,451105.0,44.6768,44.7182,44.6104,44.627,451105.0
2018-08-08 10:00:00,53.81,53.85,53.69,53.73,533896.0,44.6187,44.6519,44.5192,44.5524,533896.0
2018-08-08 10:10:00,53.73,53.77,53.7,53.75,434611.0,44.5524,44.5856,44.5275,44.569,434611.0
2018-08-08 10:20:00,53.76,53.8,53.74,53.79,326220.0,44.5773,44.6104,44.5607,44.6022,326220.0
2018-08-08 10:30:00,53.79,53.79,53.7,53.73,410725.0,44.6022,44.6022,44.5275,44.5524,410725.0
2018-08-08 10:40:00,53.73,53.73,53.64,53.67,351772.0,44.5524,44.5524,44.4778,44.5026,351772.0
2018-08-08 10:50:00,53.67,53.76,53.67,53.73,232808.0,44.5026,44.5773,44.5026,44.5524,232808.0
2018-08-08 11:00:00,53.74,53.78,53.73,53.76,161435.0,44.5607,44.5939,44.5524,44.5773,161435.0
2018-08-08 11:10:00,53.77,53.81,53.75,53.78,222827.0,44.5856,44.6187,44.569,44.5939,222827.0
2018-08-08 11:20:00,53.79,53.83,53.77,53.82,377984.0,44.6022,44.6353,44.5856,44.627,377984.0
2018-08-08 11:30:00,53.82,53.87,53.81,53.85,164350.0,44.627,44.6685,44.6187,44.6519,164350.0
2018-08-08 11:40:00,53.85,53.88,53.83,53.83,341437.0,44.6519,44.6768,44.6353,44.6353,341437.0
2018-08-08 11:50:00,53.84,53.86,53.82,53.85,201125.0,44.6436,44.6602,44.627,44.6519,201125.0
2018-08-08 12:00:00,53.85,53.86,53.8,53.81,177089.0,44.6519,44.6602,44.6104,44.6187,177089.0
2018-08-08 12:10:00,53.8,53.82,53.79,53.79,119047.0,44.6104,44.627,44.6022,44.6022,119047.0
2018-08-08 12:20:00,53.79,53.8,53.77,53.79,118870.0,44.6022,44.6104,44.5856,44.6022,118870.0
2018-08-08 12:30:00,53.78,53.8,53.77,53.78,137735.0,44.5939,44.6104,44.5856,44.5939,137735.0
2018-08-08 12:40:00,53.78,53.85,53.78,53.81,256432.0,44.5939,44.6519,44.5939,44.6187,256432.0
2018-08-08 12:50:00,53.81,53.82,53.77,53.78,164183.0,44.6187,44.627,44.5856,44.5939,164183.0
2018-08-08 13:00:00,53.78,53.8,53.75,53.76,80922.0,44.5939,44.6104,44.569,44.5773,80922.0
2018-08-08 13:10:00,53.76,53.77,53.73,53.74,84862.0,44.5773,44.5856,44.5524,44.5607,84862.0
2018-08-08 13:20:00,53.75,53.75,53.71,53.73,131812.0,44.569,44.569,44.5358,44.5524,131812.0
2018-08-08 13:30:00,53.74,53.75,53.72,53.73,157147.0,44.5607,44.569,44.5441,44.5524,157147.0
2018-08-08 13:40:00,53.73,53.75,53.71,53.73,175407.0,44.5524,44.569,44.5358,44.5524,175407.0
2018-08-08 13:50:00,53.73,53.75,53.71,53.74,62512.0,44.5524,44.569,44.5358,44.5607,62512.0
2018-08-08 14:00:00,53.74,53.78,53.74,53.77,235486.0,44.5607,44.5939,44.5607,44.5856,235486.0
2018-08-08 14:10:00,53.78,53.78,53.7,53.71,107452.0,44.5939,44.5939,44.5275,44.5358,107452.0
2018-08-08 14:20:00,53.7,53.71,53.67,53.68,90301.0,44.5275,44.5358,44.5026,44.5109,90301.0
2018-08-08 14:30:00,53.68,53.71,53.67,53.68,139865.0,44.5109,44.5358,44.5026,44.5109,139865.0
2018-08-08 14:40:00,53.69,53.69,53.64,53.64,148534.0,44.5192,44.5192,44.4778,44.4778,148534.0
2018-08-08 14:50:00,53.64,53.65,53.61,53.63,124203.0,44.4778,44.4861,44.4529,44.4695,124203.0
2018-08-08 15:00:00,53.63,53.64,53.58,53.59,180821.0,44.4695,44.4778,44.428,44.4363,180821.0
2018-08-08 15:10:00,53.59,53.63,53.59,53.62,177522.0,44.4363,44.4695,44.4363,44.4612,177522.0
2018-08-08 15:20:00,53.62,53.65,53.62,53.63,235276.0,44.4612,44.4861,44.4612,44.4695,235276.0
2018-08-08 15:30:00,53.63,53.66,53.61,53.64,510365.0,44.4695,44.4944,44.4529,44.4778,510365.0
2018-08-08 15:40:00,53.64,53.66,53.63,53.64,286757.0,44.4778,44.4944,44.4695,44.4778,286757.0
2018-08-08 15:50:00,53.64,53.65,53.58,53.59,1622399.0,44.4778,44.4861,44.428,44.4363,1622399.0
2018-08-09 09:30:00,53.61,53.7,53.49,53.5,753067.0,44.4529,44.5275,44.3534,44.3617,753067.0
2018-08-09 09:40:00,53.5,53.55,53.45,53.53,603167.0,44.3617,44.4031,44.3202,44.3866,603167.0
2018-08-09 09:50:00,53.53,53.55,53.46,53.49,184073.0,44.3866,44.4031,44.3285,44.3534,184073.0
2018-08-09 10:00:00,53.48,53.52,53.46,53.46,212964.0,44.3451,44.3783,44.3285,44.3285,212964.0
2018-08-09 10:10:00,53.46,53.55,53.46,53.55,182232.0,44.3285,44.4031,44.3285,44.4031,182232.0
2018-08-09 10:20:00,53.54,53.55,53.45,53.48,208631.0,44.3949,44.4031,44.3202,44.3451,208631.0
2018-08-09 10:30:00,53.48,53.5,53.43,53.48,190972.0,44.3451,44.3617,44.3036,44.3451,190972.0
2018-08-09 10:40:00,53.48,53.54,53.45,53.53,150854.0,44.3451,44.3949,44.3202,44.3866,150854.0
2018-08-09 10:50:00,53.53,53.54,53.48,53.49,182305.0,44.3866,44.3949,44.3451,44.3534,182305.0
2018-08-09 11:00:00,53.49,53.54,53.49,53.51,198251.0,44.3534,44.3949,44.3534,44.37,198251.0
2018-08-09 11:10:00,53.51,53.55,53.48,53.5,124717.0,44.37,44.4031,44.3451,44.3617,124717.0
2018-08-09 11:20:00,53.5,53.5,53.45,53.46,242476.0,44.3617,44.3617,44.3202,44.3285,242476.0
2018-08-09 11:30:00,53.46,53.49,53.38,53.39,128355.0,44.3285,44.3534,44.2622,44.2705,128355.0
2018-08-09 11:40:00,53.39,53.44,53.38,53.41,142141.0,44.2705,44.3119,44.2622,44.2871,142141.0
2018-08-09 11:50:00,53.41,53.44,53.37,53.4,121268.0,44.2871,44.3119,44.2539,44.2788,121268.0
2018-08-09 12:00:00,53.39,53.43,53.37,53.4,172120.0,44.2705,44.3036,44.2539,44.2788,172120.0
2018-08-09 12:10:00,53.39,53.41,53.38,53.39,99457.0,44.2705,44.2871,44.2622,44.2705,99457.0
2018-08-09 12:20:00,53.4,53.42,53.39,53.41,59442.0,44.2788,44.2954,44.2705,44.2871,59442.0
2018-08-09 12:30:00,53.41,53.42,53.4,53.41,72157.0,44.2871,44.2954,44.2788,44.2871,72157.0
2018-08-09 12:40:00,53.41,53.42,53.4,53.41,119194.0,44.2871,44.2954,44.2788,44.2871,119194.0
2018-08-09 12:50:00,53.42,53.45,53.41,53.44,71602.0,44.2954,44.3202,44.2871,44.3119,71602.0
2018-08-09 13:00:00,53.44,53.45,53.42,53.43,55804.0,44.3119,44.3202,44.2954,44.3036,55804.0
2018-08-09 13:10:00,53.42,53.43,53.4,53.43,46681.0,44.2954,44.3036,44.2788,44.3036,46681.0
2018-08-09 13:20:00,53.43,53.46,53.42,53.45,40496.0,44.3036,44.3285,44.2954,44.3202,40496.0
2018-08-09 13:30:00,53.45,53.45,53.41,53.41,80448.0,44.3202,44.3202,44.2871,44.2871,80448.0
2018-08-09 13:40:00,53.42,53.43,53.4,53.42,40478.0,44.2954,44.3036,44.2788,44.2954,40478.0
2018-08-09 13:50:00,53.41,53.43,53.4,53.42,75231.0,44.2871,44.3036,44.2788,44.2954,75231.0
2018-08-09 14:00:00,53.42,53.43,53.4,53.4,75934.0,44.2954,44.3036,44.2788,44.2788,75934.0
2018-08-09 14:10:00,53.41,53.45,53.4,53.45,47897.0,44.2871,44.3202,44.2788,44.3202,47897.0
2018-08-09 14:20:00,53.45,53.48,53.43,53.48,60540.0,44.3202,44.3451,44.3036,44.3451,60540.0
2018-08-09 14:30:00,53.48,53.53,53.48,53.51,164695.0,44.3451,44.3866,44.3451,44.37,164695.0
2018-08-09 14:40:00,53.52,53.53,53.49,53.51,324750.0,44.3783,44.3866,44.3534,44.37,324750.0
2018-08-09 14:50:00,53.51,53.54,53.49,53.5,102523.0,44.37,44.3949,44.3534,44.3617,102523.0
2018-08-09 15:00:00,53.51,53.51,53.49,53.5,179589.0,44.37,44.37,44.3534,44.3617,179589.0
2018-08-09 15:10:00,53.5,53.53,53.49,53.53,130680.0,44.3617,44.3866,44.3534,44.3866,130680.0
2018-08-09 15:20:00,53.53,53.53,53.49,53.52,164064.0,44.3866,44.3866,44.3534,44.3783,164064.0
2018-08-09 15:30:00,53.52,53.53,53.49,53.5,242592.0,44.3783,44.3866,44.3534,44.3617,242592.0
2018-08-09 15:40:00,53.5,53.5,53.41,53.42,325228.0,44.3617,44.3617,44.2871,44.2954,325228.0
2018-08-09 15:50:00,53.43,53.46,53.41,53.44,1071557.0,44.3036,44.3285,44.2871,44.3119,1071557.0
2018-08-10 09:30:00,53.28,53.33,53.14,53.18,887357.0,44.1793,44.2207,44.0632,44.0963,887357.0
2018-08-10 09:40:00,53.19,53.34,53.18,53.34,626571.0,44.1046,44.229,44.0963,44.229,626571.0
2018-08-10 09:50:00,53.34,53.45,53.32,53.39,966252.0,44.229,44.3202,44.2124,44.2705,966252.0
2018-08-10 10:00:00,53.4,53.42,53.36,53.39,308876.0,44.2788,44.2954,44.2456,44.2705,308876.0
2018-08-10 10:10:00,53.38,53.41,53.34,53.39,294020.0,44.2622,44.2871,44.229,44.2705,294020.0
2018-08-10 10:20:00,53.39,53.41,53.29,53.31,892917.0,44.2705,44.2871,44.1876,44.2041,892917.0
2018-08-10 10:30:00,53.32,53.32,53.27,53.29,252977.0,44.2124,44.2124,44.171,44.1876,252977.0
2018-08-10 10:40:00,53.29,53.32,53.27,53.3,279986.0,44.1876,44.2124,44.171,44.1958,279986.0
2018-08-10 10:50:00,53.3,53.33,53.27,53.31,249345.0,44.1958,44.2207,44.171,44.2041,249345.0
2018-08-10 11:00:00,53.31,53.36,53.27,53.33,217765.0,44.2041,44.2456,44.171,44.2207,217765.0
2018-08-10 11:10:00,53.32,53.4,53.3,53.4,155307.0,44.2124,44.2788,44.1958,44.2788,155307.0
2018-08-10 11:20:00,53.4,53.45,53.39,53.44,1058107.0,44.2788,44.3202,44.2705,44.3119,1058107.0
2018-08-10 11:30:00,53.44,53.46,53.39,53.39,364875.0,44.3119,44.3285,44.2705,44.2705,364875.0
2018-08-10 11:40:00,53.39,53.4,53.33,53.36,132156.0,44.2705,44.2788,44.2207,44.2456,132156.0
2018-08-10 11:50:00,53.37,53.41,53.35,53.36,201687.0,44.2539,44.2871,44.2373,44.2456,201687.0
2018-08-10 12:00:00,53.35,53.37,53.32,53.35,155524.0,44.2373,44.2539,44.2124,44.2373,155524.0
2018-08-10 12:10:00,53.35,53.36,53.29,53.3,515552.0,44.2373,44.2456,44.1876,44.1958,515552.0
2018-08-10 12:20:00,53.29,53.29,53.25,53.27,234345.0,44.1876,44.1876,44.1544,44.171,234345.0
2018-08-10 12:30:00,53.27,53.28,53.24,53.25,86280.0,44.171,44.1793,44.1461,44.1544,86280.0
2018-08-10 12:40:00,53.25,53.29,53.25,53.28,146533.0,44.1544,44.1876,44.1544,44.1793,146533.0
2018-08-10 12:50:00,53.28,53.29,53.25,53.29,95869.0,44.1793,44.1876,44.1544,44.1876,95869.0
2018-08-10 13:00:00,53.29,53.33,53.28,53.33,215871.0,44.1876,44.2207,44.1793,44.2207,215871.0
2018-08-10 13:10:00,53.32,53.34,53.26,53.27,180569.0,44.2124,44.229,44.1627,44.171,180569.0
2018-08-10 13:20:00,53.26,53.3,53.26,53.28,137173.0,44.1627,44.1958,44.1627,44.1793,137173.0
2018-08-10 13:30:00,53.28,53.3,53.26,53.28,222669.0,44.1793,44.1958,44.1627,44.1793,222669.0
2018-08-10 13:40:00,53.27,53.29,53.23,53.25,180235.0,44.171,44.1876,44.1378,44.1544,180235.0
2018-08-10 13:50:00,53.25,53.27,53.23,53.26,142333.0,44.1544,44.171,44.1378,44.1627,142333.0
2018-08-10 14:00:00,53.26,53.28,53.21,53.27,93952.0,44.1627,44.1793,44.1212,44.171,93952.0
2018-08-10 14:10:00,53.26,53.29,53.25,53.25,233883.0,44.1627,44.1876,44.1544,44.1544,233883.0
2018-08-10 14:20:00,53.24,53.25,53.2,53.21,106632.0,44.1461,44.1544,44.1129,44.1212,106632.0
2018-08-10 14:30:00,53.21,53.23,53.19,53.23,143454.0,44.1212,44.1378,44.1046,44.1378,143454.0
2018-08-10 14:40:00,53.23,53.23,53.18,53.19,324745.0,44.1378,44.1378,44.0963,44.1046,324745.0
2018-08-10 14:50:00,53.19,53.23,53.18,53.2,133179.0,44.1046,44.1378,44.0963,44.1129,133179.0
2018-08-10 15:00:00,53.2,53.2,53.13,53.16,278403.0,44.1129,44.1129,44.0549,44.0798,278403.0
2018-08-10 15:10:00,53.15,53.2,53.13,53.19,251672.0,44.0715,44.1129,44.0549,44.1046,251672.0
2018-08-10 15:20:00,53.19,53.3,53.19,53.27,495696.0,44.1046,44.1958,44.1046,44.171,495696.0
2018-08-10 15:30:00,53.27,53.27,53.23,53.26,351142.0,44.171,44.171,44.1378,44.1627,351142.0
2018-08-10 15:40:00,53.25,53.26,53.21,53.25,562483.0,44.1544,44.1627,44.1212,44.1544,562483.0
2018-08-10 15:50:00,53.24,53.29,53.24,53.25,933778.0,44.1461,44.1876,44.1461,44.1544,933778.0
2018-08-13 09:30:00,53.33,53.44,53.26,53.26,809330.0,44.2207,44.3119,44.1627,44.1627,809330.0
2018-08-13 09:40:00,53.26,53.26,53.13,53.17,524559.0,44.1627,44.1627,44.0549,44.0881,524559.0
2018-08-13 09:50:00,53.17,53.22,53.12,53.2,215230.0,44.0881,44.1295,44.0466,44.1129,215230.0
2018-08-13 10:00:00,53.2,53.25,53.19,53.21,145897.0,44.1129,44.1544,44.1046,44.1212,145897.0
2018-08-13 10:10:00,53.21,53.25,53.14,53.17,347609.0,44.1212,44.1544,44.0632,44.0881,347609.0
2018-08-13 10:20:00,53.16,53.21,53.14,53.14,354357.0,44.0798,44.1212,44.0632,44.0632,354357.0
2018-08-13 10:30:00,53.14,53.17,53.1,53.11,169325.0,44.0632,44.0881,44.03,44.0383,169325.0
2018-08-13 10:40:00,53.11,53.14,53.09,53.11,263627.0,44.0383,44.0632,44.0217,44.0383,263627.0
2018-08-13 10:50:00,53.12,53.16,53.11,53.13,180359.0,44.0466,44.0798,44.0383,44.0549,180359.0
2018-08-13 11:00:00,53.14,53.19,53.12,53.13,150532.0,44.0632,44.1046,44.0466,44.0549,150532.0
2018-08-13 11:10:00,53.12,53.18,53.11,53.16,130359.0,44.0466,44.0963,44.0383,44.0798,130359.0
2018-08-13 11:20:00,53.16,53.18,53.14,53.16,162852.0,44.0798,44.0963,44.0632,44.0798,162852.0
2018-08-13 11:30:00,53.16,53.18,53.1,53.11,258661.0,44.0798,44.0963,44.03,44.0383,258661.0
2018-08-13 11:40:00,53.12,53.14,53.09,53.11,193169.0,44.0466,44.0632,44.0217,44.0383,193169.0
2018-08-13 11:50:00,53.12,53.12,53.02,53.02,152239.0,44.0466,44.0466,43.9637,43.9637,152239.0
2018-08-13 12:00:00,53.02,53.04,53.0,53.02,120510.0,43.9637,43.9803,43.9471,43.9637,120510.0
2018-08-13 12:10:00,53.02,53.05,53.01,53.03,131010.0,43.9637,43.9885,43.9554,43.972,131010.0
2018-08-13 12:20:00,53.03,53.08,53.02,53.07,220131.0,43.972,44.0134,43.9637,44.0051,220131.0
2018-08-13 12:30:00,53.07,53.08,53.02,53.07,115687.0,44.0051,44.0134,43.9637,44.0051,115687.0
2018-08-13 12:40:00,53.07,53.09,53.06,53.07,86587.0,44.0051,44.0217,43.9968,44.0051,86587.0
2018-08-13 12:50:00,53.07,53.08,53.04,53.06,137204.0,44.0051,44.0134,43.9803,43.9968,137204.0
2018-08-13 13:00:00,53.06,53.07,53.03,53.06,96972.0,43.9968,44.0051,43.972,43.9968,96972.0
2018-08-13 13:10:00,53.07,53.15,53.06,53.14,245138.0,44.0051,44.0715,43.9968,44.0632,245138.0
2018-08-13 13:20:00,53.15,53.17,53.12,53.16,148930.0,44.0715,44.0881,44.0466,44.0798,148930.0
2018-08-13 13:30:00,53.17,53.21,53.17,53.18,287007.0,44.0881,44.1212,44.0881,44.0963,287007.0
2018-08-13 13:40:00,53.18,53.2,53.15,53.16,187102.0,44.0963,44.1129,44.0715,44.0798,187102.0
2018-08-13 13:50:00,53.15,53.21,53.15,53.16,132204.0,44.0715,44.1212,44.0715,44.0798,132204.0
2018-08-13 14:00:00,53.16,53.22,53.16,53.21,88339.0,44.0798,44.1295,44.0798,44.1212,88339.0
2018-08-13 14:10:00,53.21,53.26,53.2,53.23,58342.0,44.1212,44.1627,44.1129,44.1378,58342.0
2018-08-13 14:20:00,53.23,53.3,53.23,53.27,91963.0,44.1378,44.1958,44.1378,44.171,91963.0
2018-08-13 14:30:00,53.27,53.3,53.25,53.28,141033.0,44.171,44.1958,44.1544,44.1793,141033.0
2018-08-13 14:40:00,53.27,53.3,53.25,53.29,147718.0,44.171,44.1958,44.1544,44.1876,147718.0
2018-08-13 14:50:00,53.28,53.3,53.26,53.28,158450.0,44.1793,44.1958,44.1627,44.1793,158450.0
2018-08-13 15:00:00,53.28,53.28,53.23,53.26,131692.0,44.1793,44.1793,44.1378,44.1627,131692.0
2018-08-13 15:10:00,53.26,53.3,53.25,53.27,199175.0,44.1627,44.1958,44.1544,44.171,199175.0
2018-08-13 15:20:00,53.27,53.29,53.25,53.26,140812.0,44.171,44.1876,44.1544,44.1627,140812.0
2018-08-13 15:30:00,53.26,53.27,53.22,53.27,195522.0,44.1627,44.171,44.1295,44.171,195522.0
2018-08-13 15:40:00,53.26,53.3,53.24,53.25,274878.0,44.1627,44.1958,44.1461,44.1544,274878.0
2018-08-13 15:50:00,53.24,53.27,53.22,53.23,840345.0,44.1461,44.171,44.1295,44.1378,840345.0
2018-08-14 09:30:00,53.31,53.4,53.28,53.35,769978.0,44.2041,44.2788,44.1793,44.2373,769978.0
2018-08-14 09:40:00,53.35,53.59,53.35,53.54,605956.0,44.2373,44.4363,44.2373,44.3949,605956.0
2018-08-14 09:50:00,53.54,53.56,53.48,53.49,251649.0,44.3949,44.4114,44.3451,44.3534,251649.0
2018-08-14 10:00:00,53.48,53.49,53.39,53.43,572147.0,44.3451,44.3534,44.2705,44.3036,572147.0
2018-08-14 10:10:00,53.42,53.49,53.42,53.49,160206.0,44.2954,44.3534,44.2954,44.3534,160206.0
2018-08-14 10:20:00,53.49,53.55,53.47,53.53,261838.0,44.3534,44.4031,44.3368,44.3866,261838.0
2018-08-14 10:30:00,53.53,53.58,53.5,53.58,357608.0,44.3866,44.428,44.3617,44.428,357608.0
2018-08-14 10:40:00,53.58,53.62,53.57,53.61,216221.0,44.428,44.4612,44.4197,44.4529,216221.0
2018-08-14 10:50:00,53.6,53.66,53.57,53.62,266213.0,44.4446,44.4944,44.4197,44.4612,266213.0
2018-08-14 11:00:00,53.62,53.62,53.58,53.59,345092.0,44.4612,44.4612,44.428,44.4363,345092.0
2018-08-14 11:10:00,53.59,53.59,53.51,53.51,209536.0,44.4363,44.4363,44.37,44.37,209536.0
2018-08-14 11:20:00,53.51,53.51,53.47,53.49,162884.0,44.37,44.37,44.3368,44.3534,162884.0
2018-08-14 11:30:00,53.5,53.53,53.48,53.52,100162.0,44.3617,44.3866,44.3451,44.3783,100162.0
2018-08-14 11:40:00,53.52,53.58,53.52,53.57,120871.0,44.3783,44.428,44.3783,44.4197,120871.0
2018-08-14 11:50:00,53.57,53.57,53.49,53.53,167032.0,44.4197,44.4197,44.3534,44.3866,167032.0
2018-08-14 12:00:00,53.53,53.58,53.53,53.57,181904.0,44.3866,44.428,44.3866,44.4197,181904.0
2018-08-14 12:10:00,53.57,53.57,53.53,53.53,53069.0,44.4197,44.4197,44.3866,44.3866,53069.0
2018-08-14 12:20:00,53.53,53.56,53.51,53.55,229948.0,44.3866,44.4114,44.37,44.4031,229948.0
2018-08-14 12:30:00,53.55,53.59,53.53,53.58,159747.0,44.4031,44.4363,44.3866,44.428,159747.0
2018-08-14 12:40:00,53.58,53.59,53.52,53.53,72433.0,44.428,44.4363,44.3783,44.3866,72433.0
2018-08-14 12:50:00,53.52,53.54,53.49,53.5,163750.0,44.3783,44.3949,44.3534,44.3617,163750.0
2018-08-14 13:00:00,53.5,53.54,53.49,53.53,60054.0,44.3617,44.3949,44.3534,44.3866,60054.0
2018-08-14 13:10:00,53.53,53.56,53.52,53.55,54377.0,44.3866,44.4114,44.3783,44.4031,54377.0
2018-08-14 13:20:00,53.55,53.59,53.54,53.57,89353.0,44.4031,44.4363,44.3949,44.4197,89353.0
2018-08-14 13:30:00,53.57,53.61,53.56,53.57,229659.0,44.4197,44.4529,44.4114,44.4197,229659.0
2018-08-14 13:40:00,53.58,53.58,53.51,53.54,71428.0,44.428,44.428,44.37,44.3949,71428.0
2018-08-14 13:50:00,53.55,53.57,53.53,53.55,59625.0,44.4031,44.4197,44.3866,44.4031,59625.0
2018-08-14 14:00:00,53.55,53.56,53.53,53.54,63237.0,44.4031,44.4114,44.3866,44.3949,63237.0
2018-08-14 14:10:00,53.54,53.55,53.52,53.53,72159.0,44.3949,44.4031,44.3783,44.3866,72159.0
2018-08-14 14:20:00,53.54,53.56,53.5,53.55,179987.0,44.3949,44.4114,44.3617,44.4031,179987.0
2018-08-14 14:30:00,53.55,53.57,53.54,53.56,46258.0,44.4031,44.4197,44.3949,44.4114,46258.0
2018-08-14 14:40:00,53.56,53.6,53.56,53.58,80091.0,44.4114,44.4446,44.4114,44.428,80091.0
2018-08-14 14:50:00,53.58,53.59,53.56,53.59,69217.0,44.428,44.4363,44.4114,44.4363,69217.0
2018-08-14 15:00:00,53.58,53.62,53.57,53.61,75864.0,44.428,44.4612,44.4197,44.4529,75864.0
2018-08-14 15:10:00,53.62,53.64,53.61,53.64,136525.0,44.4612,44.4778,44.4529,44.4778,136525.0
2018-08-14 15:20:00,53.63,53.64,53.61,53.62,212739.0,44.4695,44.4778,44.4529,44.4612,212739.0
2018-08-14 15:30:00,53.62,53.64,53.6,53.61,312728.0,44.4612,44.4778,44.4446,44.4529,312728.0
2018-08-14 15:40:00,53.61,53.61,53.58,53.58,335090.0,44.4529,44.4529,44.428,44.428,335090.0
2018-08-14 15:50:00,53.59,53.6,53.56,53.59,944765.0,44.4363,44.4446,44.4114,44.4363,944765.0
2018-08-15 09:30:00,53.45,53.45,53.22,53.25,586866.0,44.3202,44.3202,44.1295,44.1544,586866.0
2018-08-15 09:40:00,53.25,53.25,53.15,53.2,430135.0,44.1544,44.1544,44.0715,44.1129,430135.0
2018-08-15 09:50:00,53.2,53.39,53.14,53.37,758477.0,44.1129,44.2705,44.0632,44.2539,758477.0
2018-08-15 10:00:00,53.37,53.44,53.32,53.39,852212.0,44.2539,44.3119,44.2124,44.2705,852212.0
2018-08-15 10:10:00,53.38,53.49,53.37,53.46,724172.0,44.2622,44.3534,44.2539,44.3285,724172.0
2018-08-15 10:20:00,53.46,53.55,53.46,53.48,456785.0,44.3285,44.4031,44.3285,44.3451,456785.0
2018-08-15 10:30:00,53.48,53.6,53.48,53.59,462017.0,44.3451,44.4446,44.3451,44.4363,462017.0
2018-08-15 10:40:00,53.59,53.6,53.5,53.51,336742.0,44.4363,44.4446,44.3617,44.37,336742.0
2018-08-15 10:50:00,53.5,53.58,53.49,53.58,253248.0,44.3617,44.428,44.3534,44.428,253248.0
2018-08-15 11:00:00,53.58,53.62,53.53,53.62,383560.0,44.428,44.4612,44.3866,44.4612,383560.0
2018-08-15 11:10:00,53.62,53.63,53.53,53.57,594054.0,44.4612,44.4695,44.3866,44.4197,594054.0
2018-08-15 11:20:00,53.56,53.6,53.52,53.53,540161.0,44.4114,44.4446,44.3783,44.3866,540161.0
2018-08-15 11:30:00,53.54,53.57,53.52,53.54,242472.0,44.3949,44.4197,44.3783,44.3949,242472.0
2018-08-15 11:40:00,53.54,53.62,53.53,53.61,187085.0,44.3949,44.4612,44.3866,44.4529,187085.0
2018-08-15 11:50:00,53.62,53.69,53.61,53.67,171644.0,44.4612,44.5192,44.4529,44.5026,171644.0
2018-08-15 12:00:00,53.67,53.71,53.66,53.68,205963.0,44.5026,44.5358,44.4944,44.5109,205963.0
2018-08-15 12:10:00,53.68,53.73,53.67,53.71,172897.0,44.5109,44.5524,44.5026,44.5358,172897.0
2018-08-15 12:20:00,53.72,53.73,53.68,53.7,170214.0,44.5441,44.5524,44.5109,44.5275,170214.0
2018-08-15 12:30:00,53.71,53.72,53.67,53.7,220391.0,44.5358,44.5441,44.5026,44.5275,220391.0
2018-08-15 12:40:00,53.7,53.72,53.67,53.68,258538.0,44.5275,44.5441,44.5026,44.5109,258538.0
2018-08-15 12:50:00,53.69,53.69,53.63,53.66,182224.0,44.5192,44.5192,44.4695,44.4944,182224.0
2018-08-15 13:00:00,53.66,53.69,53.64,53.67,171266.0,44.4944,44.5192,44.4778,44.5026,171266.0
2018-08-15 13:10:00,53.68,53.68,53.64,53.65,129523.0,44.5109,44.5109,44.4778,44.4861,129523.0
2018-08-15 13:20:00,53.65,53.67,53.61,53.64,177041.0,44.4861,44.5026,44.4529,44.4778,177041.0
2018-08-15 13:30:00,53.64,53.65,53.6,53.65,159905.0,44.4778,44.4861,44.4446,44.4861,159905.0
2018-08-15 13:40:00,53.65,53.69,53.65,53.67,54584.0,44.4861,44.5192,44.4861,44.5026,54584.0
2018-08-15 13:50:00,53.68,53.7,53.66,53.69,79616.0,44.5109,44.5275,44.4944,44.5192,79616.0
2018-08-15 14:00:00,53.69,53.72,53.66,53.7,121336.0,44.5192,44.5441,44.4944,44.5275,121336.0
2018-08-15 14:10:00,53.7,53.74,53.69,53.73,161206.0,44.5275,44.5607,44.5192,44.5524,161206.0
2018-08-15 14:20:00,53.74,53.76,53.69,53.71,202404.0,44.5607,44.5773,44.5192,44.5358,202404.0
2018-08-15 14:30:00,53.71,53.77,53.7,53.76,146920.0,44.5358,44.5856,44.5275,44.5773,146920.0
2018-08-15 14:40:00,53.75,53.76,53.7,53.72,102107.0,44.569,44.5773,44.5275,44.5441,102107.0
2018-08-15 14:50:00,53.72,53.76,53.69,53.75,195674.0,44.5441,44.5773,44.5192,44.569,195674.0
2018-08-15 15:00:00,53.75,53.82,53.74,53.8,180753.0,44.569,44.627,44.5607,44.6104,180753.0
2018-08-15 15:10:00,53.8,53.8,53.76,53.77,200298.0,44.6104,44.6104,44.5773,44.5856,200298.0
2018-08-15 15:20:00,53.77,53.79,53.75,53.78,576539.0,44.5856,44.6022,44.569,44.5939,576539.0
2018-08-15 15:30:00,53.78,53.85,53.77,53.83,460232.0,44.5939,44.6519,44.5856,44.6353,460232.0
2018-08-15 15:40:00,53.83,53.87,53.82,53.85,552241.0,44.6353,44.6685,44.627,44.6519,552241.0
2018-08-15 15:50:00,53.84,53.85,53.79,53.81,1259879.0,44.6436,44.6519,44.6022,44.6187,1259879.0
2018-08-16 09:30:00,54.38,54.51,54.38,54.48,1123661.0,45.0914,45.1992,45.0914,45.1743,1123661.0
2018-08-16 09:40:00,54.48,54.51,54.4,54.5,754769.0,45.1743,45.1992,45.108,45.1909,754769.0
2018-08-16 09:50:00,54.5,54.53,54.34,54.38,377389.0,45.1909,45.2158,45.0582,45.0914,377389.0
2018-08-16 10:00:00,54.38,54.42,54.33,54.34,378417.0,45.0914,45.1245,45.0499,45.0582,378417.0
2018-08-16 10:10:00,54.34,54.36,54.31,54.34,281487.0,45.0582,45.0748,45.0333,45.0582,281487.0
2018-08-16 10:20:00,54.33,54.44,54.29,54.43,470093.0,45.0499,45.1411,45.0167,45.1328,470093.0
2018-08-16 10:30:00,54.43,54.49,54.39,54.49,509048.0,45.1328,45.1826,45.0997,45.1826,509048.0
2018-08-16 10:40:00,54.49,54.53,54.45,54.53,366612.0,45.1826,45.2158,45.1494,45.2158,366612.0
2018-08-16 10:50:00,54.53,54.56,54.49,54.5,303396.0,45.2158,45.2406,45.1826,45.1909,303396.0
2018-08-16 11:00:00,54.5,54.53,54.48,54.5,235846.0,45.1909,45.2158,45.1743,45.1909,235846.0
2018-08-16 11:10:00,54.5,54.53,54.49,54.52,139794.0,45.1909,45.2158,45.1826,45.2075,139794.0
2018-08-16 11:20:00,54.51,54.64,54.5,54.63,178343.0,45.1992,45.307,45.1909,45.2987,178343.0
2018-08-16 11:30:00,54.63,54.69,54.6,54.61,566010.0,45.2987,45.3484,45.2738,45.2821,566010.0
2018-08-16 11:40:00,54.6,54.62,54.57,54.6,553457.0,45.2738,45.2904,45.2489,45.2738,553457.0
2018-08-16 11:50:00,54.6,54.65,54.59,54.64,136392.0,45.2738,45.3153,45.2655,45.307,136392.0
2018-08-16 12:00:00,54.64,54.68,54.6,54.67,205660.0,45.307,45.3401,45.2738,45.3318,205660.0
2018-08-16 12:10:00,54.67,54.7,54.65,54.69,338086.0,45.3318,45.3567,45.3153,45.3484,338086.0
2018-08-16 12:20:00,54.69,54.7,54.65,54.69,121536.0,45.3484,45.3567,45.3153,45.3484,121536.0
2018-08-16 12:30:00,54.68,54.7,54.65,54.67,288557.0,45.3401,45.3567,45.3153,45.3318,288557.0
2018-08-16 12:40:00,54.67,54.68,54.63,54.64,125565.0,45.3318,45.3401,45.2987,45.307,125565.0
2018-08-16 12:50:00,54.65,54.68,54.63,54.67,64677.0,45.3153,45.3401,45.2987,45.3318,64677.0
2018-08-16 13:00:00,54.67,54.7,54.66,54.67,84828.0,45.3318,45.3567,45.3235,45.3318,84828.0
2018-08-16 13:10:00,54.68,54.69,54.64,54.68,126413.0,45.3401,45.3484,45.307,45.3401,126413.0
2018-08-16 13:20:00,54.69,54.76,54.68,54.73,180455.0,45.3484,45.4065,45.3401,45.3816,180455.0
2018-08-16 13:30:00,54.73,54.74,54.69,54.7,290171.0,45.3816,45.3899,45.3484,45.3567,290171.0
2018-08-16 13:40:00,54.7,54.72,54.68,54.7,94861.0,45.3567,45.3733,45.3401,45.3567,94861.0
2018-08-16 13:50:00,54.71,54.71,54.64,54.65,173917.0,45.365,45.365,45.307,45.3153,173917.0
2018-08-16 14:00:00,54.64,54.65,54.61,54.63,203338.0,45.307,45.3153,45.2821,45.2987,203338.0
2018-08-16 14:10:00,54.63,54.68,54.62,54.68,249422.0,45.2987,45.3401,45.2904,45.3401,249422.0
2018-08-16 14:20:00,54.67,54.69,54.65,54.67,259991.0,45.3318,45.3484,45.3153,45.3318,259991.0
2018-08-16 14:30:00,54.67,54.7,54.63,54.69,335971.0,45.3318,45.3567,45.2987,45.3484,335971.0
2018-08-16 14:40:00,54.69,54.7,54.66,54.7,234430.0,45.3484,45.3567,45.3235,45.3567,234430.0
2018-08-16 14:50:00,54.7,54.7,54.65,54.66,265838.0,45.3567,45.3567,45.3153,45.3235,265838.0
2018-08-16 15:00:00,54.66,54.67,54.63,54.65,227494.0,45.3235,45.3318,45.2987,45.3153,227494.0
2018-08-16 15:10:00,54.65,54.68,54.64,54.64,305521.0,45.3153,45.3401,45.307,45.307,305521.0
2018-08-16 15:20:00,54.64,54.67,54.61,54.67,305550.0,45.307,45.3318,45.2821,45.3318,305550.0
2018-08-16 15:30:00,54.67,54.67,54.61,54.62,342817.0,45.3318,45.3318,45.2821,45.2904,342817.0
2018-08-16 15:40:00,54.62,54.62,54.59,54.6,602480.0,45.2904,45.2904,45.2655,45.2738,602480.0
2018-08-16 15:50:00,54.6,54.64,54.55,54.63,1898431.0,45.2738,45.307,45.2323,45.2987,1898431.0
2018-08-17 09:30:00,54.55,54.77,54.44,54.71,611129.0,45.2323,45.4148,45.1411,45.365,611129.0
2018-08-17 09:40:00,54.72,54.81,54.69,54.71,607159.0,45.3733,45.4479,45.3484,45.365,607159.0
2018-08-17 09:50:00,54.71,54.82,54.68,54.76,456954.0,45.365,45.4562,45.3401,45.4065,456954.0
2018-08-17 10:00:00,54.75,54.83,54.75,54.8,387332.0,45.3982,45.4645,45.3982,45.4396,387332.0
2018-08-17 10:10:00,54.8,54.83,54.77,54.81,331770.0,45.4396,45.4645,45.4148,45.4479,331770.0
2018-08-17 10:20:00,54.8,54.88,54.76,54.87,297649.0,45.4396,45.506,45.4065,45.4977,297649.0
2018-08-17 10:30:00,54.87,54.88,54.84,54.87,195189.0,45.4977,45.506,45.4728,45.4977,195189.0
2018-08-17 10:40:00,54.87,54.93,54.84,54.91,435737.0,45.4977,45.5474,45.4728,45.5308,435737.0
2018-08-17 10:50:00,54.92,55.02,54.92,55.0,196219.0,45.5391,45.6221,45.5391,45.6055,196219.0
2018-08-17 11:00:00,55.0,55.03,54.93,54.95,243918.0,45.6055,45.6303,45.5474,45.564,243918.0
2018-08-17 11:10:00,54.94,54.98,54.92,54.96,345390.0,45.5557,45.5889,45.5391,45.5723,345390.0
2018-08-17 11:20:00,54.96,54.96,54.92,54.94,225724.0,45.5723,45.5723,45.5391,45.5557,225724.0
2018-08-17 11:30:00,54.94,55.03,54.92,55.01,534377.0,45.5557,45.6303,45.5391,45.6138,534377.0
2018-08-17 11:40:00,55.01,55.02,54.99,55.01,158635.0,45.6138,45.6221,45.5972,45.6138,158635.0
2018-08-17 11:50:00,55.01,55.03,54.97,55.02,476549.0,45.6138,45.6303,45.5806,45.6221,476549.0
2018-08-17 12:00:00,55.02,55.05,55.0,55.02,165167.0,45.6221,45.6469,45.6055,45.6221,165167.0
2018-08-17 12:10:00,55.02,55.03,54.98,55.01,390515.0,45.6221,45.6303,45.5889,45.6138,390515.0
2018-08-17 12:20:00,55.0,55.03,54.99,55.0,242890.0,45.6055,45.6303,45.5972,45.6055,242890.0
2018-08-17 12:30:00,55.0,55.01,54.98,54.98,227593.0,45.6055,45.6138,45.5889,45.5889,227593.0
2018-08-17 12:40:00,54.98,54.98,54.94,54.95,270492.0,45.5889,45.5889,45.5557,45.564,270492.0
2018-08-17 12:50:00,54.95,54.97,54.94,54.95,30563.0,45.564,45.5806,45.5557,45.564,30563.0
2018-08-17 13:00:00,54.95,54.96,54.91,54.93,81628.0,45.564,45.5723,45.5308,45.5474,81628.0
2018-08-17 13:10:00,54.93,54.96,54.93,54.96,45421.0,45.5474,45.5723,45.5474,45.5723,45421.0
2018-08-17 13:20:00,54.96,54.98,54.93,54.95,64217.0,45.5723,45.5889,45.5474,45.564,64217.0
2018-08-17 13:30:00,54.95,54.96,54.93,54.94,77080.0,45.564,45.5723,45.5474,45.5557,77080.0
2018-08-17 13:40:00,54.94,54.98,54.94,54.96,57176.0,45.5557,45.5889,45.5557,45.5723,57176.0
2018-08-17 13:50:00,54.97,55.0,54.96,54.98,219598.0,45.5806,45.6055,45.5723,45.5889,219598.0
2018-08-17 14:00:00,54.98,55.07,54.97,55.05,287073.0,45.5889,45.6635,45.5806,45.6469,287073.0
2018-08-17 14:10:00,55.05,55.05,54.99,55.01,164122.0,45.6469,45.6469,45.5972,45.6138,164122.0
2018-08-17 14:20:00,55.01,55.06,55.01,55.05,80216.0,45.6138,45.6552,45.6138,45.6469,80216.0
2018-08-17 14:30:00,55.04,55.06,55.01,55.04,131528.0,45.6386,45.6552,45.6138,45.6386,131528.0
2018-08-17 14:40:00,55.04,55.05,55.02,55.03,61793.0,45.6386,45.6469,45.6221,45.6303,61793.0
2018-08-17 14:50:00,55.03,55.08,55.03,55.08,143425.0,45.6303,45.6718,45.6303,45.6718,143425.0
2018-08-17 15:00:00,55.07,55.08,55.03,55.04,131456.0,45.6635,45.6718,45.6303,45.6386,131456.0
2018-08-17 15:10:00,55.03,55.06,55.02,55.04,239616.0,45.6303,45.6552,45.6221,45.6386,239616.0
2018-08-17 15:20:00,55.03,55.04,55.0,55.02,510249.0,45.6303,45.6386,45.6055,45.6221,510249.0
2018-08-17 15:30:00,55.02,55.05,55.0,55.02,229347.0,45.6221,45.6469,45.6055,45.6221,229347.0
2018-08-17 15:40:00,55.02,55.06,55.01,55.03,359452.0,45.6221,45.6552,45.6138,45.6303,359452.0
2018-08-17 15:50:00,55.02,55.07,54.99,55.03,1879270.0,45.6221,45.6635,45.5972,45.6303,1879270.0
2018-08-20 09:30:00,55.09,55.24,55.03,55.21,740398.0,45.6801,45.8045,45.6303,45.7796,740398.0
2018-08-20 09:40:00,55.21,55.27,55.17,55.27,483075.0,45.7796,45.8294,45.7464,45.8294,483075.0
2018-08-20 09:50:00,55.27,55.31,55.19,55.2,810752.0,45.8294,45.8625,45.763,45.7713,810752.0
2018-08-20 10:00:00,55.2,55.22,55.13,55.14,367322.0,45.7713,45.7879,45.7133,45.7216,367322.0
2018-08-20 10:10:00,55.13,55.17,55.09,55.16,308984.0,45.7133,45.7464,45.6801,45.7381,308984.0
2018-08-20 10:20:00,55.16,55.22,55.14,55.16,364557.0,45.7381,45.7879,45.7216,45.7381,364557.0
2018-08-20 10:30:00,55.16,55.2,55.15,55.15,189054.0,45.7381,45.7713,45.7298,45.7298,189054.0
2018-08-20 10:40:00,55.15,55.16,55.08,55.08,175007.0,45.7298,45.7381,45.6718,45.6718,175007.0
2018-08-20 10:50:00,55.08,55.16,55.07,55.13,383955.0,45.6718,45.7381,45.6635,45.7133,383955.0
2018-08-20 11:00:00,55.13,55.17,55.1,55.11,148281.0,45.7133,45.7464,45.6884,45.6967,148281.0
2018-08-20 11:10:00,55.11,55.18,55.11,55.14,250831.0,45.6967,45.7547,45.6967,45.7216,250831.0
2018-08-20 11:20:00,55.13,55.15,55.08,55.1,173749.0,45.7133,45.7298,45.6718,45.6884,173749.0
2018-08-20 11:30:00,55.1,55.12,55.06,55.09,116144.0,45.6884,45.705,45.6552,45.6801,116144.0
2018-08-20 11:40:00,55.09,55.12,55.05,55.1,122088.0,45.6801,45.705,45.6469,45.6884,122088.0
2018-08-20 11:50:00,55.1,55.11,55.06,55.09,181643.0,45.6884,45.6967,45.6552,45.6801,181643.0
2018-08-20 12:00:00,55.09,55.11,55.07,55.11,82144.0,45.6801,45.6967,45.6635,45.6967,82144.0
2018-08-20 12:10:00,55.1,55.12,55.09,55.1,70970.0,45.6884,45.705,45.6801,45.6884,70970.0
2018-08-20 12:20:00,55.09,55.11,55.07,55.09,150779.0,45.6801,45.6967,45.6635,45.6801,150779.0
2018-08-20 12:30:00,55.09,55.09,55.04,55.06,78034.0,45.6801,45.6801,45.6386,45.6552,78034.0
2018-08-20 12:40:00,55.05,55.06,55.04,55.05,36944.0,45.6469,45.6552,45.6386,45.6469,36944.0
2018-08-20 12:50:00,55.04,55.09,55.04,55.07,36182.0,45.6386,45.6801,45.6386,45.6635,36182.0
2018-08-20 13:00:00,55.07,55.07,55.04,55.04,198246.0,45.6635,45.6635,45.6386,45.6386,198246.0
2018-08-20 13:10:00,55.04,55.08,55.04,55.07,96618.0,45.6386,45.6718,45.6386,45.6635,96618.0
2018-08-20 13:20:00,55.07,55.07,55.04,55.05,109128.0,45.6635,45.6635,45.6386,45.6469,109128.0
2018-08-20 13:30:00,55.05,55.06,55.01,55.03,66281.0,45.6469,45.6552,45.6138,45.6303,66281.0
2018-08-20 13:40:00,55.03,55.04,55.01,55.03,48217.0,45.6303,45.6386,45.6138,45.6303,48217.0
2018-08-20 13:50:00,55.03,55.04,55.0,55.0,72217.0,45.6303,45.6386,45.6055,45.6055,72217.0
2018-08-20 14:00:00,55.0,55.01,54.95,54.98,654931.0,45.6055,45.6138,45.564,45.5889,654931.0
2018-08-20 14:10:00,54.98,55.0,54.97,54.98,376655.0,45.5889,45.6055,45.5806,45.5889,376655.0
2018-08-20 14:20:00,54.97,55.0,54.95,54.96,404750.0,45.5806,45.6055,45.564,45.5723,404750.0
2018-08-20 14:30:00,54.96,54.97,54.94,54.95,139856.0,45.5723,45.5806,45.5557,45.564,139856.0
2018-08-20 14:40:00,54.95,54.98,54.93,54.98,124322.0,45.564,45.5889,45.5474,45.5889,124322.0
2018-08-20 14:50:00,54.97,54.98,54.96,54.96,32718.0,45.5806,45.5889,45.5723,45.5723,32718.0
2018-08-20 15:00:00,54.97,55.02,54.95,55.01,152524.0,45.5806,45.6221,45.564,45.6138,152524.0
2018-08-20 15:10:00,55.01,55.05,54.99,55.05,317001.0,45.6138,45.6469,45.5972,45.6469,317001.0
2018-08-20 15:20:00,55.05,55.07,55.04,55.05,136007.0,45.6469,45.6635,45.6386,45.6469,136007.0
2018-08-20 15:30:00,55.04,55.05,55.03,55.05,162270.0,45.6386,45.6469,45.6303,45.6469,162270.0
2018-08-20 15:40:00,55.05,55.06,55.04,55.05,393626.0,45.6469,45.6552,45.6386,45.6469,393626.0
2018-08-20 15:50:00,55.04,55.05,54.99,55.0,1011863.0,45.6386,45.6469,45.5972,45.6055,1011863.0
2018-08-21 09:30:00,54.97,55.05,54.83,54.86,871644.0,45.5806,45.6469,45.4645,45.4894,871644.0
2018-08-21 09:40:00,54.86,54.88,54.7,54.74,718003.0,45.4894,45.506,45.3567,45.3899,718003.0
2018-08-21 09:50:00,54.74,54.75,54.65,54.68,245099.0,45.3899,45.3982,45.3153,45.3401,245099.0
2018-08-21 10:00:00,54.69,54.7,54.58,54.64,655085.0,45.3484,45.3567,45.2572,45.307,655085.0
2018-08-21 10:10:00,54.64,54.64,54.53,54.54,304686.0,45.307,45.307,45.2158,45.224,304686.0
2018-08-21 10:20:00,54.54,54.59,54.49,54.5,320278.0,45.224,45.2655,45.1826,45.1909,320278.0
2018-08-21 10:30:00,54.5,54.53,54.48,54.52,979731.0,45.1909,45.2158,45.1743,45.2075,979731.0
2018-08-21 10:40:00,54.52,54.54,54.46,54.46,517460.0,45.2075,45.224,45.1577,45.1577,517460.0
2018-08-21 10:50:00,54.47,54.47,54.38,54.43,567465.0,45.166,45.166,45.0914,45.1328,567465.0
2018-08-21 11:00:00,54.43,54.5,54.43,54.48,508917.0,45.1328,45.1909,45.1328,45.1743,508917.0
2018-08-21 11:10:00,54.48,54.52,54.45,54.51,288269.0,45.1743,45.2075,45.1494,45.1992,288269.0
2018-08-21 11:20:00,54.51,54.56,54.5,54.54,268290.0,45.1992,45.2406,45.1909,45.224,268290.0
2018-08-21 11:30:00,54.54,54.56,54.52,54.55,137991.0,45.224,45.2406,45.2075,45.2323,137991.0
2018-08-21 11:40:00,54.55,54.61,54.54,54.61,259988.0,45.2323,45.2821,45.224,45.2821,259988.0
2018-08-21 11:50:00,54.61,54.61,54.55,54.57,352056.0,45.2821,45.2821,45.2323,45.2489,352056.0
2018-08-21 12:00:00,54.56,54.59,54.55,54.58,83923.0,45.2406,45.2655,45.2323,45.2572,83923.0
2018-08-21 12:10:00,54.57,54.58,54.53,54.55,82709.0,45.2489,45.2572,45.2158,45.2323,82709.0
2018-08-21 12:20:00,54.55,54.58,54.53,54.58,99831.0,45.2323,45.2572,45.2158,45.2572,99831.0
2018-08-21 12:30:00,54.58,54.6,54.56,54.59,245979.0,45.2572,45.2738,45.2406,45.2655,245979.0
2018-08-21 12:40:00,54.58,54.61,54.57,54.6,82805.0,45.2572,45.2821,45.2489,45.2738,82805.0
2018-08-21 12:50:00,54.6,54.65,54.59,54.63,545497.0,45.2738,45.3153,45.2655,45.2987,545497.0
2018-08-21 13:00:00,54.63,54.64,54.6,54.6,91593.0,45.2987,45.307,45.2738,45.2738,91593.0
2018-08-21 13:10:00,54.6,54.61,54.58,54.61,354641.0,45.2738,45.2821,45.2572,45.2821,354641.0
2018-08-21 13:20:00,54.61,54.64,54.6,54.62,196627.0,45.2821,45.307,45.2738,45.2904,196627.0
2018-08-21 13:30:00,54.62,54.63,54.59,54.62,243762.0,45.2904,45.2987,45.2655,45.2904,243762.0
2018-08-21 13:40:00,54.62,54.63,54.59,54.59,67280.0,45.2904,45.2987,45.2655,45.2655,67280.0
2018-08-21 13:50:00,54.59,54.62,54.58,54.61,43104.0,45.2655,45.2904,45.2572,45.2821,43104.0
2018-08-21 14:00:00,54.62,54.63,54.57,54.57,99153.0,45.2904,45.2987,45.2489,45.2489,99153.0
2018-08-21 14:10:00,54.57,54.58,54.55,54.56,187611.0,45.2489,45.2572,45.2323,45.2406,187611.0
2018-08-21 14:20:00,54.56,54.58,54.55,54.57,85639.0,45.2406,45.2572,45.2323,45.2489,85639.0
2018-08-21 14:30:00,54.57,54.57,54.54,54.54,304140.0,45.2489,45.2489,45.224,45.224,304140.0
2018-08-21 14:40:00,54.54,54.58,54.53,54.54,422452.0,45.224,45.2572,45.2158,45.224,422452.0
2018-08-21 14:50:00,54.55,54.66,54.54,54.66,482134.0,45.2323,45.3235,45.224,45.3235,482134.0
2018-08-21 15:00:00,54.66,54.69,54.64,54.66,111011.0,45.3235,45.3484,45.307,45.3235,111011.0
2018-08-21 15:10:00,54.66,54.68,54.64,54.66,140191.0,45.3235,45.3401,45.307,45.3235,140191.0
2018-08-21 15:20:00,54.66,54.66,54.63,54.64,211485.0,45.3235,45.3235,45.2987,45.307,211485.0
2018-08-21 15:30:00,54.63,54.64,54.6,54.61,271520.0,45.2987,45.307,45.2738,45.2821,271520.0
2018-08-21 15:40:00,54.6,54.62,54.56,54.59,414335.0,45.2738,45.2904,45.2406,45.2655,414335.0
2018-08-21 15:50:00,54.58,54.64,54.57,54.57,1687126.0,45.2572,45.307,45.2489,45.2489,1687126.0
2018-08-22 09:30:00,54.55,54.66,54.24,54.38,995734.0,45.2323,45.3235,44.9753,45.0914,995734.0
2018-08-22 09:40:00,54.38,54.45,54.36,54.41,420605.0,45.0914,45.1494,45.0748,45.1162,420605.0
2018-08-22 09:50:00,54.42,54.45,54.33,54.35,508970.0,45.1245,45.1494,45.0499,45.0665,508970.0
2018-08-22 10:00:00,54.35,54.41,54.32,54.37,167532.0,45.0665,45.1162,45.0416,45.0831,167532.0
2018-08-22 10:10:00,54.37,54.44,54.36,54.39,216481.0,45.0831,45.1411,45.0748,45.0997,216481.0
2018-08-22 10:20:00,54.39,54.4,54.34,54.35,157336.0,45.0997,45.108,45.0582,45.0665,157336.0
2018-08-22 10:30:00,54.36,54.43,54.34,54.43,210528.0,45.0748,45.1328,45.0582,45.1328,210528.0
2018-08-22 10:40:00,54.42,54.43,54.37,54.38,347401.0,45.1245,45.1328,45.0831,45.0914,347401.0
2018-08-22 10:50:00,54.38,54.39,54.31,54.33,251739.0,45.0914,45.0997,45.0333,45.0499,251739.0
2018-08-22 11:00:00,54.33,54.33,54.24,54.26,645617.0,45.0499,45.0499,44.9753,44.9919,645617.0
2018-08-22 11:10:00,54.26,54.29,54.24,54.28,423185.0,44.9919,45.0167,44.9753,45.0085,423185.0
2018-08-22 11:20:00,54.28,54.3,54.26,54.27,93077.0,45.0085,45.025,44.9919,45.0002,93077.0
2018-08-22 11:30:00,54.27,54.32,54.26,54.29,265555.0,45.0002,45.0416,44.9919,45.0167,265555.0
2018-08-22 11:40:00,54.29,54.32,54.28,54.3,147539.0,45.0167,45.0416,45.0085,45.025,147539.0
2018-08-22 11:50:00,54.3,54.32,54.28,54.29,111372.0,45.025,45.0416,45.0085,45.0167,111372.0
2018-08-22 12:00:00,54.29,54.35,54.29,54.32,194166.0,45.0167,45.0665,45.0167,45.0416,194166.0
2018-08-22 12:10:00,54.32,54.34,54.3,54.31,81896.0,45.0416,45.0582,45.025,45.0333,81896.0
2018-08-22 12:20:00,54.31,54.33,54.3,54.32,43643.0,45.0333,45.0499,45.025,45.0416,43643.0
2018-08-22 12:30:00,54.32,54.32,54.28,54.32,142663.0,45.0416,45.0416,45.0085,45.0416,142663.0
2018-08-22 12:40:00,54.32,54.32,54.29,54.3,53767.0,45.0416,45.0416,45.0167,45.025,53767.0
2018-08-22 12:50:00,54.3,54.32,54.28,54.31,182282.0,45.025,45.0416,45.0085,45.0333,182282.0
2018-08-22 13:00:00,54.31,54.31,54.26,54.26,87635.0,45.0333,45.0333,44.9919,44.9919,87635.0
2018-08-22 13:10:00,54.26,54.29,54.25,54.26,101116.0,44.9919,45.0167,44.9836,44.9919,101116.0
2018-08-22 13:20:00,54.26,54.29,54.25,54.29,107758.0,44.9919,45.0167,44.9836,45.0167,107758.0
2018-08-22 13:30:00,54.28,54.29,54.26,54.26,43278.0,45.0085,45.0167,44.9919,44.9919,43278.0
2018-08-22 13:40:00,54.27,54.3,54.26,54.28,156203.0,45.0002,45.025,44.9919,45.0085,156203.0
2018-08-22 13:50:00,54.27,54.32,54.26,54.31,314046.0,45.0002,45.0416,44.9919,45.0333,314046.0
2018-08-22 14:00:00,54.31,54.4,54.31,54.37,366321.0,45.0333,45.108,45.0333,45.0831,366321.0
2018-08-22 14:10:00,54.37,54.37,54.27,54.28,159501.0,45.0831,45.0831,45.0002,45.0085,159501.0
2018-08-22 14:20:00,54.28,54.28,54.22,54.24,94914.0,45.0085,45.0085,44.9587,44.9753,94914.0
2018-08-22 14:30:00,54.24,54.28,54.23,54.24,270459.0,44.9753,45.0085,44.967,44.9753,270459.0
2018-08-22 14:40:00,54.25,54.25,54.19,54.19,129190.0,44.9836,44.9836,44.9338,44.9338,129190.0
2018-08-22 14:50:00,54.2,54.23,54.18,54.23,281814.0,44.9421,44.967,44.9255,44.967,281814.0
2018-08-22 15:00:00,54.23,54.26,54.21,54.23,764447.0,44.967,44.9919,44.9504,44.967,764447.0
2018-08-22 15:10:00,54.23,54.25,54.22,54.24,412460.0,44.967,44.9836,44.9587,44.9753,412460.0
2018-08-22 15:20:00,54.23,54.27,54.23,54.26,316120.0,44.967,45.0002,44.967,44.9919,316120.0
2018-08-22 15:30:00,54.26,54.3,54.25,54.3,847000.0,44.9919,45.025,44.9836,45.025,847000.0
2018-08-22 15:40:00,54.3,54.3,54.28,54.29,546106.0,45.025,45.025,45.0085,45.0167,546106.0
2018-08-22 15:50:00,54.28,54.29,54.25,54.25,825641.0,45.0085,45.0167,44.9836,44.9836,825641.0
2018-08-23 09:30:00,54.1,54.17,53.97,54.07,955013.0,44.8592,44.9172,44.7514,44.8343,955013.0
2018-08-23 09:40:00,54.06,54.12,54.04,54.08,839185.0,44.826,44.8758,44.8094,44.8426,839185.0
2018-08-23 09:50:00,54.09,54.16,54.07,54.12,526075.0,44.8509,44.909,44.8343,44.8758,526075.0
2018-08-23 10:00:00,54.12,54.2,54.1,54.17,554187.0,44.8758,44.9421,44.8592,44.9172,554187.0
2018-08-23 10:10:00,54.17,54.2,54.12,54.19,211382.0,44.9172,44.9421,44.8758,44.9338,211382.0
2018-08-23 10:20:00,54.19,54.2,54.14,54.2,188664.0,44.9338,44.9421,44.8924,44.9421,188664.0
2018-08-23 10:30:00,54.19,54.26,54.18,54.18,281626.0,44.9338,44.9919,44.9255,44.9255,281626.0
2018-08-23 10:40:00,54.19,54.21,54.17,54.17,314967.0,44.9338,44.9504,44.9172,44.9172,314967.0
2018-08-23 10:50:00,54.18,54.2,54.16,54.17,227737.0,44.9255,44.9421,44.909,44.9172,227737.0
2018-08-23 11:00:00,54.16,54.23,54.15,54.23,262722.0,44.909,44.967,44.9007,44.967,262722.0
2018-08-23 11:10:00,54.22,54.25,54.2,54.22,383132.0,44.9587,44.9836,44.9421,44.9587,383132.0
2018-08-23 11:20:00,54.22,54.24,54.17,54.18,220524.0,44.9587,44.9753,44.9172,44.9255,220524.0
2018-08-23 11:30:00,54.18,54.22,54.17,54.21,466163.0,44.9255,44.9587,44.9172,44.9504,466163.0
2018-08-23 11:40:00,54.21,54.26,54.2,54.23,455308.0,44.9504,44.9919,44.9421,44.967,455308.0
2018-08-23 11:50:00,54.23,54.25,54.18,54.18,195813.0,44.967,44.9836,44.9255,44.9255,195813.0
2018-08-23 12:00:00,54.18,54.18,54.13,54.15,185822.0,44.9255,44.9255,44.8841,44.9007,185822.0
2018-08-23 12:10:00,54.15,54.18,54.14,54.14,164167.0,44.9007,44.9255,44.8924,44.8924,164167.0
2018-08-23 12:20:00,54.14,54.17,54.12,54.13,190270.0,44.8924,44.9172,44.8758,44.8841,190270.0
2018-08-23 12:30:00,54.13,54.13,54.09,54.1,81637.0,44.8841,44.8841,44.8509,44.8592,81637.0
2018-08-23 12:40:00,54.1,54.13,54.1,54.12,87835.0,44.8592,44.8841,44.8592,44.8758,87835.0
2018-08-23 12:50:00,54.12,54.12,54.07,54.08,85448.0,44.8758,44.8758,44.8343,44.8426,85448.0
2018-08-23 13:00:00,54.09,54.1,54.07,54.09,139472.0,44.8509,44.8592,44.8343,44.8509,139472.0
2018-08-23 13:10:00,54.09,54.1,54.07,54.08,181467.0,44.8509,44.8592,44.8343,44.8426,181467.0
2018-08-23 13:20:00,54.09,54.11,54.07,54.1,54225.0,44.8509,44.8675,44.8343,44.8592,54225.0
2018-08-23 13:30:00,54.11,54.11,54.04,54.07,94008.0,44.8675,44.8675,44.8094,44.8343,94008.0
2018-08-23 13:40:00,54.07,54.1,54.05,54.1,63245.0,44.8343,44.8592,44.8177,44.8592,63245.0
2018-08-23 13:50:00,54.1,54.11,54.08,54.09,149597.0,44.8592,44.8675,44.8426,44.8509,149597.0
2018-08-23 14:00:00,54.09,54.11,54.08,54.1,71208.0,44.8509,44.8675,44.8426,44.8592,71208.0
2018-08-23 14:10:00,54.09,54.13,54.08,54.12,87168.0,44.8509,44.8841,44.8426,44.8758,87168.0
2018-08-23 14:20:00,54.12,54.14,54.11,54.13,69752.0,44.8758,44.8924,44.8675,44.8841,69752.0
2018-08-23 14:30:00,54.13,54.14,54.1,54.12,149105.0,44.8841,44.8924,44.8592,44.8758,149105.0
2018-08-23 14:40:00,54.12,54.13,54.1,54.12,78890.0,44.8758,44.8841,44.8592,44.8758,78890.0
2018-08-23 14:50:00,54.12,54.13,54.11,54.13,231132.0,44.8758,44.8841,44.8675,44.8841,231132.0
2018-08-23 15:00:00,54.12,54.13,54.1,54.13,127614.0,44.8758,44.8841,44.8592,44.8841,127614.0
2018-08-23 15:10:00,54.13,54.14,54.1,54.1,79915.0,44.8841,44.8924,44.8592,44.8592,79915.0
2018-08-23 15:20:00,54.11,54.11,54.09,54.09,126866.0,44.8675,44.8675,44.8509,44.8509,126866.0
2018-08-23 15:30:00,54.1,54.11,54.08,54.09,168145.0,44.8592,44.8675,44.8426,44.8509,168145.0
2018-08-23 15:40:00,54.09,54.09,54.05,54.07,499076.0,44.8509,44.8509,44.8177,44.8343,499076.0
2018-08-23 15:50:00,54.07,54.14,54.05,54.12,1067456.0,44.8343,44.8924,44.8177,44.8758,1067456.0
2018-08-24 09:30:00,54.1,54.1,53.91,54.01,648286.0,44.8592,44.8592,44.7017,44.7846,648286.0
2018-08-24 09:40:00,54.02,54.02,53.96,53.98,254711.0,44.7929,44.7929,44.7431,44.7597,254711.0
2018-08-24 09:50:00,53.98,54.01,53.92,53.93,210393.0,44.7597,44.7846,44.7099,44.7182,210393.0
2018-08-24 10:00:00,53.93,53.98,53.89,53.96,531872.0,44.7182,44.7597,44.6851,44.7431,531872.0
2018-08-24 10:10:00,53.96,54.0,53.94,53.96,229343.0,44.7431,44.7763,44.7265,44.7431,229343.0
2018-08-24 10:20:00,53.96,54.01,53.95,53.96,626941.0,44.7431,44.7846,44.7348,44.7431,626941.0
2018-08-24 10:30:00,53.96,54.04,53.96,54.04,374479.0,44.7431,44.8094,44.7431,44.8094,374479.0
2018-08-24 10:40:00,54.04,54.06,54.0,54.03,371596.0,44.8094,44.826,44.7763,44.8012,371596.0
2018-08-24 10:50:00,54.02,54.04,54.0,54.0,99421.0,44.7929,44.8094,44.7763,44.7763,99421.0
2018-08-24 11:00:00,54.01,54.03,53.97,54.01,219473.0,44.7846,44.8012,44.7514,44.7846,219473.0
2018-08-24 11:10:00,54.0,54.05,54.0,54.04,108406.0,44.7763,44.8177,44.7763,44.8094,108406.0
2018-08-24 11:20:00,54.04,54.08,54.03,54.05,170083.0,44.8094,44.8426,44.8012,44.8177,170083.0
2018-08-24 11:30:00,54.05,54.12,54.04,54.12,419072.0,44.8177,44.8758,44.8094,44.8758,419072.0
2018-08-24 11:40:00,54.11,54.13,54.09,54.12,130670.0,44.8675,44.8841,44.8509,44.8758,130670.0
2018-08-24 11:50:00,54.13,54.15,54.11,54.15,169582.0,44.8841,44.9007,44.8675,44.9007,169582.0
2018-08-24 12:00:00,54.15,54.2,54.15,54.19,152362.0,44.9007,44.9421,44.9007,44.9338,152362.0
2018-08-24 12:10:00,54.19,54.21,54.17,54.17,90003.0,44.9338,44.9504,44.9172,44.9172,90003.0
2018-08-24 12:20:00,54.18,54.21,54.16,54.21,61654.0,44.9255,44.9504,44.909,44.9504,61654.0
2018-08-24 12:30:00,54.21,54.21,54.16,54.17,57589.0,44.9504,44.9504,44.909,44.9172,57589.0
2018-08-24 12:40:00,54.17,54.19,54.15,54.18,42062.0,44.9172,44.9338,44.9007,44.9255,42062.0
2018-08-24 12:50:00,54.18,54.18,54.16,54.17,65667.0,44.9255,44.9255,44.909,44.9172,65667.0
2018-08-24 13:00:00,54.17,54.21,54.16,54.19,50857.0,44.9172,44.9504,44.909,44.9338,50857.0
2018-08-24 13:10:00,54.19,54.2,54.16,54.16,39920.0,44.9338,44.9421,44.909,44.909,39920.0
2018-08-24 13:20:00,54.17,54.18,54.15,54.17,107104.0,44.9172,44.9255,44.9007,44.9172,107104.0
2018-08-24 13:30:00,54.17,54.17,54.1,54.12,41770.0,44.9172,44.9172,44.8592,44.8758,41770.0
2018-08-24 13:40:00,54.12,54.13,54.09,54.12,586741.0,44.8758,44.8841,44.8509,44.8758,586741.0
2018-08-24 13:50:00,54.12,54.13,54.1,54.13,131511.0,44.8758,44.8841,44.8592,44.8841,131511.0
2018-08-24 14:00:00,54.13,54.14,54.09,54.11,45386.0,44.8841,44.8924,44.8509,44.8675,45386.0
2018-08-24 14:10:00,54.11,54.12,54.09,54.09,38302.0,44.8675,44.8758,44.8509,44.8509,38302.0
2018-08-24 14:20:00,54.09,54.12,54.07,54.09,106425.0,44.8509,44.8758,44.8343,44.8509,106425.0
2018-08-24 14:30:00,54.09,54.1,54.08,54.09,86026.0,44.8509,44.8592,44.8426,44.8509,86026.0
2018-08-24 14:40:00,54.09,54.14,54.09,54.13,119664.0,44.8509,44.8924,44.8509,44.8841,119664.0
2018-08-24 14:50:00,54.14,54.14,54.1,54.11,80822.0,44.8924,44.8924,44.8592,44.8675,80822.0
2018-08-24 15:00:00,54.11,54.11,54.07,54.09,47291.0,44.8675,44.8675,44.8343,44.8509,47291.0
2018-08-24 15:10:00,54.09,54.14,54.08,54.14,139437.0,44.8509,44.8924,44.8426,44.8924,139437.0
2018-08-24 15:20:00,54.13,54.14,54.09,54.1,55278.0,44.8841,44.8924,44.8509,44.8592,55278.0
2018-08-24 15:30:00,54.1,54.12,54.06,54.09,287458.0,44.8592,44.8758,44.826,44.8509,287458.0
2018-08-24 15:40:00,54.1,54.12,54.08,54.1,293237.0,44.8592,44.8758,44.8426,44.8592,293237.0
2018-08-24 15:50:00,54.1,54.1,54.03,54.05,2042486.0,44.8592,44.8592,44.8012,44.8177,2042486.0
2018-08-27 09:30:00,54.15,54.32,54.15,54.25,896404.0,44.9007,45.0416,44.9007,44.9836,896404.0
2018-08-27 09:40:00,54.25,54.29,54.2,54.25,519528.0,44.9836,45.0167,44.9421,44.9836,519528.0
2018-08-27 09:50:00,54.25,54.27,54.15,54.18,564874.0,44.9836,45.0002,44.9007,44.9255,564874.0
2018-08-27 10:00:00,54.17,54.19,54.06,54.07,530550.0,44.9172,44.9338,44.826,44.8343,530550.0
2018-08-27 10:10:00,54.07,54.09,54.04,54.05,478603.0,44.8343,44.8509,44.8094,44.8177,478603.0
2018-08-27 10:20:00,54.05,54.08,54.04,54.05,275994.0,44.8177,44.8426,44.8094,44.8177,275994.0
2018-08-27 10:30:00,54.06,54.06,53.88,53.91,853302.0,44.826,44.826,44.6768,44.7017,853302.0
2018-08-27 10:40:00,53.9,53.97,53.89,53.93,285849.0,44.6934,44.7514,44.6851,44.7182,285849.0
2018-08-27 10:50:00,53.94,54.01,53.93,53.97,154206.0,44.7265,44.7846,44.7182,44.7514,154206.0
2018-08-27 11:00:00,53.98,54.0,53.96,54.0,179814.0,44.7597,44.7763,44.7431,44.7763,179814.0
2018-08-27 11:10:00,53.99,54.01,53.97,53.98,135434.0,44.768,44.7846,44.7514,44.7597,135434.0
2018-08-27 11:20:00,53.98,54.03,53.97,54.03,148240.0,44.7597,44.8012,44.7514,44.8012,148240.0
2018-08-27 11:30:00,54.03,54.04,53.99,53.99,190527.0,44.8012,44.8094,44.768,44.768,190527.0
2018-08-27 11:40:00,53.99,54.08,53.99,54.08,194020.0,44.768,44.8426,44.768,44.8426,194020.0
2018-08-27 11:50:00,54.07,54.09,54.05,54.09,282889.0,44.8343,44.8509,44.8177,44.8509,282889.0
2018-08-27 12:00:00,54.08,54.09,54.05,54.07,71401.0,44.8426,44.8509,44.8177,44.8343,71401.0
2018-08-27 12:10:00,54.07,54.09,54.06,54.08,96735.0,44.8343,44.8509,44.826,44.8426,96735.0
2018-08-27 12:20:00,54.08,54.09,54.06,54.07,82580.0,44.8426,44.8509,44.826,44.8343,82580.0
2018-08-27 12:30:00,54.07,54.09,54.06,54.08,122726.0,44.8343,44.8509,44.826,44.8426,122726.0
2018-08-27 12:40:00,54.07,54.1,54.07,54.08,42506.0,44.8343,44.8592,44.8343,44.8426,42506.0
2018-08-27 12:50:00,54.09,54.11,54.09,54.11,69059.0,44.8509,44.8675,44.8509,44.8675,69059.0
2018-08-27 13:00:00,54.11,54.12,54.07,54.08,85635.0,44.8675,44.8758,44.8343,44.8426,85635.0
2018-08-27 13:10:00,54.08,54.11,54.07,54.1,124163.0,44.8426,44.8675,44.8343,44.8592,124163.0
2018-08-27 13:20:00,54.11,54.12,54.06,54.07,107737.0,44.8675,44.8758,44.826,44.8343,107737.0
2018-08-27 13:30:00,54.07,54.09,54.07,54.08,64962.0,44.8343,44.8509,44.8343,44.8426,64962.0
2018-08-27 13:40:00,54.08,54.08,54.06,54.08,98895.0,44.8426,44.8426,44.826,44.8426,98895.0
2018-08-27 13:50:00,54.08,54.08,54.04,54.08,139607.0,44.8426,44.8426,44.8094,44.8426,139607.0
2018-08-27 14:00:00,54.08,54.09,54.04,54.05,81325.0,44.8426,44.8509,44.8094,44.8177,81325.0
2018-08-27 14:10:00,54.05,54.08,54.05,54.08,82466.0,44.8177,44.8426,44.8177,44.8426,82466.0
2018-08-27 14:20:00,54.08,54.1,54.07,54.1,100351.0,44.8426,44.8592,44.8343,44.8592,100351.0
2018-08-27 14:30:00,54.09,54.14,54.09,54.12,165425.0,44.8509,44.8924,44.8509,44.8758,165425.0
2018-08-27 14:40:00,54.12,54.12,54.08,54.09,251621.0,44.8758,44.8758,44.8426,44.8509,251621.0
2018-08-27 14:50:00,54.09,54.11,54.08,54.09,67645.0,44.8509,44.8675,44.8426,44.8509,67645.0
2018-08-27 15:00:00,54.08,54.09,54.06,54.08,120860.0,44.8426,44.8509,44.826,44.8426,120860.0
2018-08-27 15:10:00,54.08,54.08,54.03,54.05,134306.0,44.8426,44.8426,44.8012,44.8177,134306.0
2018-08-27 15:20:00,54.04,54.05,54.03,54.05,122650.0,44.8094,44.8177,44.8012,44.8177,122650.0
2018-08-27 15:30:00,54.04,54.07,54.03,54.06,336201.0,44.8094,44.8343,44.8012,44.826,336201.0
2018-08-27 15:40:00,54.06,54.09,54.05,54.09,241077.0,44.826,44.8509,44.8177,44.8509,241077.0
2018-08-27 15:50:00,54.08,54.09,54.05,54.08,980377.0,44.8426,44.8509,44.8177,44.8426,980377.0
2018-08-28 09:30:00,54.08,54.25,54.05,54.12,706093.0,44.8426,44.9836,44.8177,44.8758,706093.0
2018-08-28 09:40:00,54.11,54.2,54.04,54.16,567510.0,44.8675,44.9421,44.8094,44.909,567510.0
2018-08-28 09:50:00,54.17,54.18,54.11,54.12,407253.0,44.9172,44.9255,44.8675,44.8758,407253.0
2018-08-28 10:00:00,54.12,54.15,54.06,54.06,355958.0,44.8758,44.9007,44.826,44.826,355958.0
2018-08-28 10:10:00,54.06,54.06,53.91,53.94,386816.0,44.826,44.826,44.7017,44.7265,386816.0
2018-08-28 10:20:00,53.94,54.01,53.91,53.98,530192.0,44.7265,44.7846,44.7017,44.7597,530192.0
2018-08-28 10:30:00,53.98,54.04,53.98,54.0,352815.0,44.7597,44.8094,44.7597,44.7763,352815.0
2018-08-28 10:40:00,54.0,54.03,53.98,54.0,305274.0,44.7763,44.8012,44.7597,44.7763,305274.0
2018-08-28 10:50:00,54.0,54.04,53.99,54.02,205981.0,44.7763,44.8094,44.768,44.7929,205981.0
2018-08-28 11:00:00,54.02,54.04,54.0,54.03,560539.0,44.7929,44.8094,44.7763,44.8012,560539.0
2018-08-28 11:10:00,54.03,54.07,54.02,54.03,252090.0,44.8012,44.8343,44.7929,44.8012,252090.0
2018-08-28 11:20:00,54.04,54.06,54.01,54.05,209414.0,44.8094,44.826,44.7846,44.8177,209414.0
2018-08-28 11:30:00,54.04,54.07,54.02,54.04,698919.0,44.8094,44.8343,44.7929,44.8094,698919.0
2018-08-28 11:40:00,54.04,54.07,54.02,54.05,415620.0,44.8094,44.8343,44.7929,44.8177,415620.0
2018-08-28 11:50:00,54.04,54.05,53.98,53.99,353353.0,44.8094,44.8177,44.7597,44.768,353353.0
2018-08-28 12:00:00,53.99,54.01,53.98,53.99,172980.0,44.768,44.7846,44.7597,44.768,172980.0
2018-08-28 12:10:00,53.99,54.03,53.97,54.02,81735.0,44.768,44.8012,44.7514,44.7929,81735.0
2018-08-28 12:20:00,54.02,54.03,54.0,54.02,76121.0,44.7929,44.8012,44.7763,44.7929,76121.0
2018-08-28 12:30:00,54.02,54.03,54.0,54.02,77178.0,44.7929,44.8012,44.7763,44.7929,77178.0
2018-08-28 12:40:00,54.02,54.02,54.0,54.01,80765.0,44.7929,44.7929,44.7763,44.7846,80765.0
2018-08-28 12:50:00,54.01,54.03,54.0,54.01,76875.0,44.7846,44.8012,44.7763,44.7846,76875.0
2018-08-28 13:00:00,54.0,54.01,53.99,54.01,77037.0,44.7763,44.7846,44.768,44.7846,77037.0
2018-08-28 13:10:00,54.01,54.02,53.99,54.02,76074.0,44.7846,44.7929,44.768,44.7929,76074.0
2018-08-28 13:20:00,54.02,54.03,54.01,54.02,133550.0,44.7929,44.8012,44.7846,44.7929,133550.0
2018-08-28 13:30:00,54.02,54.02,53.99,54.02,54924.0,44.7929,44.7929,44.768,44.7929,54924.0
2018-08-28 13:40:00,54.02,54.03,54.01,54.01,78434.0,44.7929,44.8012,44.7846,44.7846,78434.0
2018-08-28 13:50:00,54.01,54.04,54.0,54.0,44697.0,44.7846,44.8094,44.7763,44.7763,44697.0
2018-08-28 14:00:00,54.0,54.02,53.99,54.01,81308.0,44.7763,44.7929,44.768,44.7846,81308.0
2018-08-28 14:10:00,54.01,54.01,53.97,53.98,82066.0,44.7846,44.7846,44.7514,44.7597,82066.0
2018-08-28 14:20:00,53.98,54.0,53.96,53.98,230506.0,44.7597,44.7763,44.7431,44.7597,230506.0
2018-08-28 14:30:00,53.99,53.99,53.94,53.94,165184.0,44.768,44.768,44.7265,44.7265,165184.0
2018-08-28 14:40:00,53.94,53.97,53.93,53.95,99827.0,44.7265,44.7514,44.7182,44.7348,99827.0
2018-08-28 14:50:00,53.95,53.96,53.93,53.96,77448.0,44.7348,44.7431,44.7182,44.7431,77448.0
2018-08-28 15:00:00,53.96,53.96,53.92,53.92,115560.0,44.7431,44.7431,44.7099,44.7099,115560.0
2018-08-28 15:10:00,53.93,53.94,53.9,53.91,476652.0,44.7182,44.7265,44.6934,44.7017,476652.0
2018-08-28 15:20:00,53.91,53.91,53.87,53.9,199508.0,44.7017,44.7017,44.6685,44.6934,199508.0
2018-08-28 15:30:00,53.9,53.91,53.88,53.89,218636.0,44.6934,44.7017,44.6768,44.6851,218636.0
2018-08-28 15:40:00,53.89,53.9,53.84,53.85,493619.0,44.6851,44.6934,44.6436,44.6519,493619.0
2018-08-28 15:50:00,53.85,53.93,53.83,53.92,1550443.0,44.6519,44.7182,44.6353,44.7099,1550443.0
2018-08-29 09:30:00,53.99,54.02,53.92,53.93,363108.0,44.768,44.7929,44.7099,44.7182,363108.0
2018-08-29 09:40:00,53.93,53.99,53.88,53.98,333078.0,44.7182,44.768,44.6768,44.7597,333078.0
2018-08-29 09:50:00,53.98,54.04,53.96,54.0,339802.0,44.7597,44.8094,44.7431,44.7763,339802.0
2018-08-29 10:00:00,54.0,54.01,53.96,54.0,280561.0,44.7763,44.7846,44.7431,44.7763,280561.0
2018-08-29 10:10:00,54.01,54.02,53.85,53.87,845406.0,44.7846,44.7929,44.6519,44.6685,845406.0
2018-08-29 10:20:00,53.87,53.94,53.85,53.94,227400.0,44.6685,44.7265,44.6519,44.7265,227400.0
2018-08-29 10:30:00,53.94,53.96,53.91,53.95,71540.0,44.7265,44.7431,44.7017,44.7348,71540.0
2018-08-29 10:40:00,53.94,53.98,53.93,53.93,88350.0,44.7265,44.7597,44.7182,44.7182,88350.0
2018-08-29 10:50:00,53.93,53.98,53.91,53.97,173090.0,44.7182,44.7597,44.7017,44.7514,173090.0
2018-08-29 11:00:00,53.96,54.0,53.95,53.98,56665.0,44.7431,44.7763,44.7348,44.7597,56665.0
2018-08-29 11:10:00,53.99,54.07,53.98,54.06,183549.0,44.768,44.8343,44.7597,44.826,183549.0
2018-08-29 11:20:00,54.06,54.06,54.01,54.04,126558.0,44.826,44.826,44.7846,44.8094,126558.0
2018-08-29 11:30:00,54.05,54.06,54.02,54.03,158211.0,44.8177,44.826,44.7929,44.8012,158211.0
2018-08-29 11:40:00,54.03,54.05,54.01,54.04,111909.0,44.8012,44.8177,44.7846,44.8094,111909.0
2018-08-29 11:50:00,54.05,54.06,54.02,54.05,98397.0,44.8177,44.826,44.7929,44.8177,98397.0
2018-08-29 12:00:00,54.05,54.07,54.0,54.05,327254.0,44.8177,44.8343,44.7763,44.8177,327254.0
2018-08-29 12:10:00,54.05,54.05,53.98,53.99,123572.0,44.8177,44.8177,44.7597,44.768,123572.0
2018-08-29 12:20:00,53.98,54.03,53.98,54.01,69515.0,44.7597,44.8012,44.7597,44.7846,69515.0
2018-08-29 12:30:00,54.01,54.06,54.0,54.06,81230.0,44.7846,44.826,44.7763,44.826,81230.0
2018-08-29 12:40:00,54.05,54.06,54.0,54.01,126254.0,44.8177,44.826,44.7763,44.7846,126254.0
2018-08-29 12:50:00,54.01,54.02,53.97,53.98,77259.0,44.7846,44.7929,44.7514,44.7597,77259.0
2018-08-29 13:00:00,53.98,53.99,53.96,53.98,63228.0,44.7597,44.768,44.7431,44.7597,63228.0
2018-08-29 13:10:00,53.98,53.99,53.94,53.95,114534.0,44.7597,44.768,44.7265,44.7348,114534.0
2018-08-29 13:20:00,53.95,53.96,53.92,53.95,58868.0,44.7348,44.7431,44.7099,44.7348,58868.0
2018-08-29 13:30:00,53.95,53.97,53.93,53.93,226667.0,44.7348,44.7514,44.7182,44.7182,226667.0
2018-08-29 13:40:00,53.93,53.94,53.91,53.93,94330.0,44.7182,44.7265,44.7017,44.7182,94330.0
2018-08-29 13:50:00,53.93,53.94,53.9,53.9,195766.0,44.7182,44.7265,44.6934,44.6934,195766.0
2018-08-29 14:00:00,53.9,53.95,53.89,53.93,118889.0,44.6934,44.7348,44.6851,44.7182,118889.0
2018-08-29 14:10:00,53.94,53.94,53.9,53.91,371009.0,44.7265,44.7265,44.6934,44.7017,371009.0
2018-08-29 14:20:00,53.9,53.9,53.87,53.9,112239.0,44.6934,44.6934,44.6685,44.6934,112239.0
2018-08-29 14:30:00,53.9,53.93,53.9,53.92,278332.0,44.6934,44.7182,44.6934,44.7099,278332.0
2018-08-29 14:40:00,53.92,53.92,53.9,53.91,118561.0,44.7099,44.7099,44.6934,44.7017,118561.0
2018-08-29 14:50:00,53.91,53.94,53.9,53.93,265826.0,44.7017,44.7265,44.6934,44.7182,265826.0
2018-08-29 15:00:00,53.94,53.95,53.92,53.94,187119.0,44.7265,44.7348,44.7099,44.7265,187119.0
2018-08-29 15:10:00,53.93,53.96,53.93,53.96,62760.0,44.7182,44.7431,44.7182,44.7431,62760.0
2018-08-29 15:20:00,53.95,53.97,53.94,53.96,180388.0,44.7348,44.7514,44.7265,44.7431,180388.0
2018-08-29 15:30:00,53.96,53.98,53.95,53.97,310441.0,44.7431,44.7597,44.7348,44.7514,310441.0
2018-08-29 15:40:00,53.97,53.98,53.94,53.96,238020.0,44.7514,44.7597,44.7265,44.7431,238020.0
2018-08-29 15:50:00,53.96,53.97,53.93,53.96,1079083.0,44.7431,44.7514,44.7182,44.7431,1079083.0
2018-08-30 09:30:00,53.89,53.98,53.82,53.96,811570.0,44.6851,44.7597,44.627,44.7431,811570.0
2018-08-30 09:40:00,53.96,53.99,53.91,53.95,675202.0,44.7431,44.768,44.7017,44.7348,675202.0
2018-08-30 09:50:00,53.95,53.99,53.92,53.96,469912.0,44.7348,44.768,44.7099,44.7431,469912.0
2018-08-30 10:00:00,53.96,54.07,53.95,54.04,1013692.0,44.7431,44.8343,44.7348,44.8094,1013692.0
2018-08-30 10:10:00,54.04,54.04,53.99,53.99,227765.0,44.8094,44.8094,44.768,44.768,227765.0
2018-08-30 10:20:00,54.0,54.02,53.92,53.94,320533.0,44.7763,44.7929,44.7099,44.7265,320533.0
2018-08-30 10:30:00,53.94,54.0,53.92,53.98,200406.0,44.7265,44.7763,44.7099,44.7597,200406.0
2018-08-30 10:40:00,53.98,54.0,53.91,53.92,208541.0,44.7597,44.7763,44.7017,44.7099,208541.0
2018-08-30 10:50:00,53.91,53.93,53.88,53.92,137583.0,44.7017,44.7182,44.6768,44.7099,137583.0
2018-08-30 11:00:00,53.92,53.94,53.89,53.91,189117.0,44.7099,44.7265,44.6851,44.7017,189117.0
2018-08-30 11:10:00,53.91,53.92,53.86,53.87,168797.0,44.7017,44.7099,44.6602,44.6685,168797.0
2018-08-30 11:20:00,53.86,53.89,53.85,53.85,229167.0,44.6602,44.6851,44.6519,44.6519,229167.0
2018-08-30 11:30:00,53.86,53.89,53.85,53.85,79313.0,44.6602,44.6851,44.6519,44.6519,79313.0
2018-08-30 11:40:00,53.85,53.88,53.83,53.84,132166.0,44.6519,44.6768,44.6353,44.6436,132166.0
2018-08-30 11:50:00,53.84,53.86,53.82,53.86,64983.0,44.6436,44.6602,44.627,44.6602,64983.0
2018-08-30 12:00:00,53.86,53.88,53.84,53.84,34693.0,44.6602,44.6768,44.6436,44.6436,34693.0
2018-08-30 12:10:00,53.84,53.85,53.82,53.84,63017.0,44.6436,44.6519,44.627,44.6436,63017.0
2018-08-30 12:20:00,53.84,53.84,53.81,53.82,64306.0,44.6436,44.6436,44.6187,44.627,64306.0
2018-08-30 12:30:00,53.83,53.86,53.83,53.83,64824.0,44.6353,44.6602,44.6353,44.6353,64824.0
2018-08-30 12:40:00,53.84,53.85,53.83,53.84,41474.0,44.6436,44.6519,44.6353,44.6436,41474.0
2018-08-30 12:50:00,53.84,53.86,53.83,53.86,91463.0,44.6436,44.6602,44.6353,44.6602,91463.0
2018-08-30 13:00:00,53.86,53.88,53.85,53.88,59752.0,44.6602,44.6768,44.6519,44.6768,59752.0
2018-08-30 13:10:00,53.88,53.88,53.86,53.87,161673.0,44.6768,44.6768,44.6602,44.6685,161673.0
2018-08-30 13:20:00,53.88,53.89,53.87,53.89,36422.0,44.6768,44.6851,44.6685,44.6851,36422.0
2018-08-30 13:30:00,53.89,53.89,53.85,53.86,399630.0,44.6851,44.6851,44.6519,44.6602,399630.0
2018-08-30 13:40:00,53.86,53.89,53.84,53.88,54919.0,44.6602,44.6851,44.6436,44.6768,54919.0
2018-08-30 13:50:00,53.89,53.92,53.87,53.88,89037.0,44.6851,44.7099,44.6685,44.6768,89037.0
2018-08-30 14:00:00,53.88,53.89,53.84,53.86,70226.0,44.6768,44.6851,44.6436,44.6602,70226.0
2018-08-30 14:10:00,53.85,53.87,53.75,53.75,391473.0,44.6519,44.6685,44.569,44.569,391473.0
2018-08-30 14:20:00,53.76,53.79,53.71,53.76,567595.0,44.5773,44.6022,44.5358,44.5773,567595.0
2018-08-30 14:30:00,53.76,53.82,53.75,53.79,227417.0,44.5773,44.627,44.569,44.6022,227417.0
2018-08-30 14:40:00,53.79,53.8,53.76,53.78,226932.0,44.6022,44.6104,44.5773,44.5939,226932.0
2018-08-30 14:50:00,53.78,53.79,53.72,53.74,234622.0,44.5939,44.6022,44.5441,44.5607,234622.0
2018-08-30 15:00:00,53.75,53.76,53.69,53.72,359324.0,44.569,44.5773,44.5192,44.5441,359324.0
2018-08-30 15:10:00,53.73,53.75,53.69,53.7,257238.0,44.5524,44.569,44.5192,44.5275,257238.0
2018-08-30 15:20:00,53.7,53.73,53.69,53.72,214362.0,44.5275,44.5524,44.5192,44.5441,214362.0
2018-08-30 15:30:00,53.72,53.78,53.71,53.78,648377.0,44.5441,44.5939,44.5358,44.5939,648377.0
2018-08-30 15:40:00,53.77,53.82,53.76,53.8,654961.0,44.5856,44.627,44.5773,44.6104,654961.0
2018-08-30 15:50:00,53.8,53.84,53.79,53.81,884085.0,44.6104,44.6436,44.6022,44.6187,884085.0
2018-08-31 09:30:00,53.8,53.89,53.77,53.77,394138.0,44.6104,44.6851,44.5856,44.5856,394138.0
2018-08-31 09:40:00,53.77,53.84,53.74,53.82,364203.0,44.5856,44.6436,44.5607,44.627,364203.0
2018-08-31 09:50:00,53.82,53.87,53.8,53.86,273766.0,44.627,44.6685,44.6104,44.6602,273766.0
2018-08-31 10:00:00,53.85,53.95,53.84,53.93,118600.0,44.6519,44.7348,44.6436,44.7182,118600.0
2018-08-31 10:10:00,53.93,53.95,53.9,53.93,116023.0,44.7182,44.7348,44.6934,44.7182,116023.0
2018-08-31 10:20:00,53.93,53.97,53.89,53.91,120046.0,44.7182,44.7514,44.6851,44.7017,120046.0
2018-08-31 10:30:00,53.91,53.95,53.9,53.92,901930.0,44.7017,44.7348,44.6934,44.7099,901930.0
2018-08-31 10:40:00,53.92,53.92,53.84,53.88,255534.0,44.7099,44.7099,44.6436,44.6768,255534.0
2018-08-31 10:50:00,53.87,53.92,53.85,53.91,260357.0,44.6685,44.7099,44.6519,44.7017,260357.0
2018-08-31 11:00:00,53.91,53.93,53.88,53.9,280610.0,44.7017,44.7182,44.6768,44.6934,280610.0
2018-08-31 11:10:00,53.9,53.91,53.84,53.85,150620.0,44.6934,44.7017,44.6436,44.6519,150620.0
2018-08-31 11:20:00,53.84,53.86,53.79,53.8,222394.0,44.6436,44.6602,44.6022,44.6104,222394.0
2018-08-31 11:30:00,53.8,53.85,53.8,53.83,71122.0,44.6104,44.6519,44.6104,44.6353,71122.0
2018-08-31 11:40:00,53.83,53.83,53.76,53.76,74709.0,44.6353,44.6353,44.5773,44.5773,74709.0
2018-08-31 11:50:00,53.77,53.79,53.73,53.76,127223.0,44.5856,44.6022,44.5524,44.5773,127223.0
2018-08-31 12:00:00,53.76,53.77,53.71,53.73,179239.0,44.5773,44.5856,44.5358,44.5524,179239.0
2018-08-31 12:10:00,53.72,53.74,53.7,53.71,103899.0,44.5441,44.5607,44.5275,44.5358,103899.0
2018-08-31 12:20:00,53.71,53.71,53.66,53.66,366437.0,44.5358,44.5358,44.4944,44.4944,366437.0
2018-08-31 12:30:00,53.66,53.66,53.59,53.63,367131.0,44.4944,44.4944,44.4363,44.4695,367131.0
2018-08-31 12:40:00,53.63,53.66,53.62,53.65,301292.0,44.4695,44.4944,44.4612,44.4861,301292.0
2018-08-31 12:50:00,53.65,53.66,53.63,53.66,78284.0,44.4861,44.4944,44.4695,44.4944,78284.0
2018-08-31 13:00:00,53.65,53.65,53.58,53.59,410724.0,44.4861,44.4861,44.428,44.4363,410724.0
2018-08-31 13:10:00,53.6,53.62,53.59,53.61,272504.0,44.4446,44.4612,44.4363,44.4529,272504.0
2018-08-31 13:20:00,53.61,53.63,53.6,53.61,113812.0,44.4529,44.4695,44.4446,44.4529,113812.0
2018-08-31 13:30:00,53.61,53.63,53.59,53.62,163548.0,44.4529,44.4695,44.4363,44.4612,163548.0
2018-08-31 13:40:00,53.62,53.64,53.6,53.64,47543.0,44.4612,44.4778,44.4446,44.4778,47543.0
2018-08-31 13:50:00,53.64,53.65,53.62,53.65,40709.0,44.4778,44.4861,44.4612,44.4861,40709.0
2018-08-31 14:00:00,53.65,53.65,53.6,53.61,62053.0,44.4861,44.4861,44.4446,44.4529,62053.0
2018-08-31 14:10:00,53.61,53.62,53.58,53.6,53820.0,44.4529,44.4612,44.428,44.4446,53820.0
2018-08-31 14:20:00,53.6,53.61,53.55,53.57,89730.0,44.4446,44.4529,44.4031,44.4197,89730.0
2018-08-31 14:30:00,53.57,53.61,53.56,53.6,62738.0,44.4197,44.4529,44.4114,44.4446,62738.0
2018-08-31 14:40:00,53.6,53.63,53.59,53.62,61999.0,44.4446,44.4695,44.4363,44.4612,61999.0
2018-08-31 14:50:00,53.61,53.64,53.59,53.6,102605.0,44.4529,44.4778,44.4363,44.4446,102605.0
2018-08-31 15:00:00,53.61,53.66,53.6,53.65,104970.0,44.4529,44.4944,44.4446,44.4861,104970.0
2018-08-31 15:10:00,53.65,53.68,53.64,53.68,134539.0,44.4861,44.5109,44.4778,44.5109,134539.0
2018-08-31 15:20:00,53.68,53.68,53.61,53.63,363631.0,44.5109,44.5109,44.4529,44.4695,363631.0
2018-08-31 15:30:00,53.63,53.78,53.62,53.78,764942.0,44.4695,44.5939,44.4612,44.5939,764942.0
2018-08-31 15:40:00,53.77,53.8,53.74,53.77,756493.0,44.5856,44.6104,44.5607,44.5856,756493.0
2018-08-31 15:50:00,53.78,53.86,53.77,53.81,1433596.0,44.5939,44.6602,44.5856,44.6187,1433596.0
2018-09-04 09:30:00,53.71,53.86,53.67,53.82,569482.0,44.5358,44.6602,44.5026,44.627,569482.0
2018-09-04 09:40:00,53.82,53.82,53.71,53.71,469038.0,44.627,44.627,44.5358,44.5358,469038.0
2018-09-04 09:50:00,53.72,53.82,53.69,53.82,269583.0,44.5441,44.627,44.5192,44.627,269583.0
2018-09-04 10:00:00,53.82,53.88,53.8,53.86,315589.0,44.627,44.6768,44.6104,44.6602,315589.0
2018-09-04 10:10:00,53.86,53.92,53.86,53.9,249121.0,44.6602,44.7099,44.6602,44.6934,249121.0
2018-09-04 10:20:00,53.91,53.93,53.88,53.9,185906.0,44.7017,44.7182,44.6768,44.6934,185906.0
2018-09-04 10:30:00,53.9,53.94,53.86,53.87,226629.0,44.6934,44.7265,44.6602,44.6685,226629.0
2018-09-04 10:40:00,53.86,53.92,53.83,53.91,328146.0,44.6602,44.7099,44.6353,44.7017,328146.0
2018-09-04 10:50:00,53.9,53.91,53.83,53.86,123871.0,44.6934,44.7017,44.6353,44.6602,123871.0
2018-09-04 11:00:00,53.87,53.87,53.8,53.8,363487.0,44.6685,44.6685,44.6104,44.6104,363487.0
2018-09-04 11:10:00,53.81,53.84,53.79,53.83,163348.0,44.6187,44.6436,44.6022,44.6353,163348.0
2018-09-04 11:20:00,53.84,53.86,53.8,53.84,187908.0,44.6436,44.6602,44.6104,44.6436,187908.0
2018-09-04 11:30:00,53.84,53.86,53.81,53.85,202017.0,44.6436,44.6602,44.6187,44.6519,202017.0
2018-09-04 11:40:00,53.84,53.86,53.82,53.85,132275.0,44.6436,44.6602,44.627,44.6519,132275.0
2018-09-04 11:50:00,53.85,53.87,53.8,53.81,218309.0,44.6519,44.6685,44.6104,44.6187,218309.0
2018-09-04 12:00:00,53.82,53.82,53.71,53.72,155429.0,44.627,44.627,44.5358,44.5441,155429.0
2018-09-04 12:10:00,53.72,53.74,53.7,53.73,271629.0,44.5441,44.5607,44.5275,44.5524,271629.0
2018-09-04 12:20:00,53.73,53.74,53.68,53.71,116519.0,44.5524,44.5607,44.5109,44.5358,116519.0
2018-09-04 12:30:00,53.71,53.71,53.64,53.66,95424.0,44.5358,44.5358,44.4778,44.4944,95424.0
2018-09-04 12:40:00,53.66,53.74,53.66,53.73,109879.0,44.4944,44.5607,44.4944,44.5524,109879.0
2018-09-04 12:50:00,53.73,53.75,53.71,53.72,61604.0,44.5524,44.569,44.5358,44.5441,61604.0
2018-09-04 13:00:00,53.72,53.75,53.68,53.7,167385.0,44.5441,44.569,44.5109,44.5275,167385.0
2018-09-04 13:10:00,53.7,53.72,53.67,53.68,63939.0,44.5275,44.5441,44.5026,44.5109,63939.0
2018-09-04 13:20:00,53.69,53.7,53.67,53.68,33250.0,44.5192,44.5275,44.5026,44.5109,33250.0
2018-09-04 13:30:00,53.68,53.72,53.67,53.7,82729.0,44.5109,44.5441,44.5026,44.5275,82729.0
2018-09-04 13:40:00,53.69,53.73,53.68,53.72,101822.0,44.5192,44.5524,44.5109,44.5441,101822.0
2018-09-04 13:50:00,53.71,53.72,53.67,53.69,172399.0,44.5358,44.5441,44.5026,44.5192,172399.0
2018-09-04 14:00:00,53.69,53.72,53.68,53.69,87212.0,44.5192,44.5441,44.5109,44.5192,87212.0
2018-09-04 14:10:00,53.69,53.71,53.65,53.65,76259.0,44.5192,44.5358,44.4861,44.4861,76259.0
2018-09-04 14:20:00,53.65,53.74,53.64,53.73,198588.0,44.4861,44.5607,44.4778,44.5524,198588.0
2018-09-04 14:30:00,53.73,53.74,53.71,53.73,45900.0,44.5524,44.5607,44.5358,44.5524,45900.0
2018-09-04 14:40:00,53.73,53.73,53.68,53.69,91708.0,44.5524,44.5524,44.5109,44.5192,91708.0
2018-09-04 14:50:00,53.69,53.72,53.67,53.7,144412.0,44.5192,44.5441,44.5026,44.5275,144412.0
2018-09-04 15:00:00,53.71,53.71,53.67,53.69,175779.0,44.5358,44.5358,44.5026,44.5192,175779.0
2018-09-04 15:10:00,53.7,53.7,53.61,53.61,148218.0,44.5275,44.5275,44.4529,44.4529,148218.0
2018-09-04 15:20:00,53.62,53.64,53.61,53.63,240028.0,44.4612,44.4778,44.4529,44.4695,240028.0
2018-09-04 15:30:00,53.63,53.64,53.6,53.62,262386.0,44.4695,44.4778,44.4446,44.4612,262386.0
2018-09-04 15:40:00,53.63,53.63,53.56,53.58,520007.0,44.4695,44.4695,44.4114,44.428,520007.0
2018-09-04 15:50:00,53.58,53.68,53.56,53.67,1626450.0,44.428,44.5109,44.4114,44.5026,1626450.0
2018-09-05 09:30:00,53.55,53.64,53.49,53.63,574922.0,44.4031,44.4778,44.3534,44.4695,574922.0
2018-09-05 09:40:00,53.63,53.73,53.62,53.69,254990.0,44.4695,44.5524,44.4612,44.5192,254990.0
2018-09-05 09:50:00,53.69,53.82,53.69,53.8,504543.0,44.5192,44.627,44.5192,44.6104,504543.0
2018-09-05 10:00:00,53.8,53.96,53.78,53.93,840884.0,44.6104,44.7431,44.5939,44.7182,840884.0
2018-09-05 10:10:00,53.93,54.0,53.91,53.96,962439.0,44.7182,44.7763,44.7017,44.7431,962439.0
2018-09-05 10:20:00,53.97,54.04,53.94,54.0,867828.0,44.7514,44.8094,44.7265,44.7763,867828.0
2018-09-05 10:30:00,54.0,54.12,53.99,54.12,605325.0,44.7763,44.8758,44.768,44.8758,605325.0
2018-09-05 10:40:00,54.12,54.19,54.07,54.11,346895.0,44.8758,44.9338,44.8343,44.8675,346895.0
2018-09-05 10:50:00,54.11,54.12,54.03,54.06,298178.0,44.8675,44.8758,44.8012,44.826,298178.0
2018-09-05 11:00:00,54.07,54.17,54.07,54.13,273228.0,44.8343,44.9172,44.8343,44.8841,273228.0
2018-09-05 11:10:00,54.12,54.2,54.09,54.19,321539.0,44.8758,44.9421,44.8509,44.9338,321539.0
2018-09-05 11:20:00,54.18,54.22,54.09,54.11,277723.0,44.9255,44.9587,44.8509,44.8675,277723.0
2018-09-05 11:30:00,54.1,54.17,54.08,54.15,455448.0,44.8592,44.9172,44.8426,44.9007,455448.0
2018-09-05 11:40:00,54.15,54.18,54.11,54.17,123457.0,44.9007,44.9255,44.8675,44.9172,123457.0
2018-09-05 11:50:00,54.18,54.23,54.15,54.2,196529.0,44.9255,44.967,44.9007,44.9421,196529.0
2018-09-05 12:00:00,54.2,54.23,54.2,54.22,256583.0,44.9421,44.967,44.9421,44.9587,256583.0
2018-09-05 12:10:00,54.23,54.24,54.19,54.2,151211.0,44.967,44.9753,44.9338,44.9421,151211.0
2018-09-05 12:20:00,54.21,54.22,54.18,54.21,93824.0,44.9504,44.9587,44.9255,44.9504,93824.0
2018-09-05 12:30:00,54.21,54.24,54.2,54.23,181770.0,44.9504,44.9753,44.9421,44.967,181770.0
2018-09-05 12:40:00,54.23,54.23,54.18,54.19,286475.0,44.967,44.967,44.9255,44.9338,286475.0
2018-09-05 12:50:00,54.19,54.22,54.17,54.18,226999.0,44.9338,44.9587,44.9172,44.9255,226999.0
2018-09-05 13:00:00,54.18,54.25,54.18,54.22,130349.0,44.9255,44.9836,44.9255,44.9587,130349.0
2018-09-05 13:10:00,54.22,54.26,54.22,54.23,85365.0,44.9587,44.9919,44.9587,44.967,85365.0
2018-09-05 13:20:00,54.23,54.25,54.21,54.23,133078.0,44.967,44.9836,44.9504,44.967,133078.0
2018-09-05 13:30:00,54.23,54.26,54.22,54.22,135686.0,44.967,44.9919,44.9587,44.9587,135686.0
2018-09-05 13:40:00,54.22,54.23,54.17,54.18,138619.0,44.9587,44.967,44.9172,44.9255,138619.0
2018-09-05 13:50:00,54.19,54.19,54.15,54.18,99668.0,44.9338,44.9338,44.9007,44.9255,99668.0
2018-09-05 14:00:00,54.17,54.22,54.17,54.21,156355.0,44.9172,44.9587,44.9172,44.9504,156355.0
2018-09-05 14:10:00,54.21,54.23,54.17,54.22,140908.0,44.9504,44.967,44.9172,44.9587,140908.0
2018-09-05 14:20:00,54.22,54.25,54.21,54.23,169200.0,44.9587,44.9836,44.9504,44.967,169200.0
2018-09-05 14:30:00,54.22,54.24,54.2,54.23,136045.0,44.9587,44.9753,44.9421,44.967,136045.0
2018-09-05 14:40:00,54.23,54.26,54.21,54.22,223836.0,44.967,44.9919,44.9504,44.9587,223836.0
2018-09-05 14:50:00,54.21,54.25,54.21,54.23,120089.0,44.9504,44.9836,44.9504,44.967,120089.0
2018-09-05 15:00:00,54.23,54.25,54.2,54.25,628386.0,44.967,44.9836,44.9421,44.9836,628386.0
2018-09-05 15:10:00,54.25,54.29,54.23,54.27,169682.0,44.9836,45.0167,44.967,45.0002,169682.0
2018-09-05 15:20:00,54.28,54.28,54.24,54.26,268539.0,45.0085,45.0085,44.9753,44.9919,268539.0
2018-09-05 15:30:00,54.26,54.29,54.23,54.27,529637.0,44.9919,45.0167,44.967,45.0002,529637.0
2018-09-05 15:40:00,54.26,54.29,54.23,54.24,689430.0,44.9919,45.0167,44.967,44.9753,689430.0
2018-09-05 15:50:00,54.23,54.32,54.22,54.3,1690777.0,44.967,45.0416,44.9587,45.025,1690777.0
2018-09-06 09:30:00,54.31,54.31,54.16,54.21,363789.0,45.0333,45.0333,44.909,44.9504,363789.0
2018-09-06 09:40:00,54.21,54.35,54.21,54.24,309095.0,44.9504,45.0665,44.9504,44.9753,309095.0
2018-09-06 09:50:00,54.24,54.32,54.24,54.32,374159.0,44.9753,45.0416,44.9753,45.0416,374159.0
2018-09-06 10:00:00,54.32,54.41,54.31,54.37,361520.0,45.0416,45.1162,45.0333,45.0831,361520.0
2018-09-06 10:10:00,54.38,54.38,54.26,54.27,410531.0,45.0914,45.0914,44.9919,45.0002,410531.0
2018-09-06 10:20:00,54.27,54.27,54.12,54.18,597506.0,45.0002,45.0002,44.8758,44.9255,597506.0
2018-09-06 10:30:00,54.19,54.26,54.16,54.24,329488.0,44.9338,44.9919,44.909,44.9753,329488.0
2018-09-06 10:40:00,54.25,54.3,54.23,54.27,388922.0,44.9836,45.025,44.967,45.0002,388922.0
2018-09-06 10:50:00,54.28,54.3,54.25,54.28,302396.0,45.0085,45.025,44.9836,45.0085,302396.0
2018-09-06 11:00:00,54.28,54.34,54.26,54.3,298840.0,45.0085,45.0582,44.9919,45.025,298840.0
2018-09-06 11:10:00,54.3,54.36,54.25,54.27,310439.0,45.025,45.0748,44.9836,45.0002,310439.0
2018-09-06 11:20:00,54.27,54.35,54.27,54.29,236663.0,45.0002,45.0665,45.0002,45.0167,236663.0
2018-09-06 11:30:00,54.29,54.32,54.28,54.3,246909.0,45.0167,45.0416,45.0085,45.025,246909.0
2018-09-06 11:40:00,54.3,54.33,54.29,54.33,153233.0,45.025,45.0499,45.0167,45.0499,153233.0
2018-09-06 11:50:00,54.33,54.37,54.32,54.36,180423.0,45.0499,45.0831,45.0416,45.0748,180423.0
2018-09-06 12:00:00,54.35,54.36,54.29,54.31,137031.0,45.0665,45.0748,45.0167,45.0333,137031.0
2018-09-06 12:10:00,54.31,54.33,54.3,54.33,89577.0,45.0333,45.0499,45.025,45.0499,89577.0
2018-09-06 12:20:00,54.33,54.33,54.29,54.29,144162.0,45.0499,45.0499,45.0167,45.0167,144162.0
2018-09-06 12:30:00,54.3,54.32,54.28,54.28,340196.0,45.025,45.0416,45.0085,45.0085,340196.0
2018-09-06 12:40:00,54.28,54.3,54.26,54.28,405472.0,45.0085,45.025,44.9919,45.0085,405472.0
2018-09-06 12:50:00,54.28,54.31,54.27,54.3,355122.0,45.0085,45.0333,45.0002,45.025,355122.0
2018-09-06 13:00:00,54.3,54.3,54.26,54.28,439985.0,45.025,45.025,44.9919,45.0085,439985.0
2018-09-06 13:10:00,54.28,54.3,54.26,54.28,468562.0,45.0085,45.025,44.9919,45.0085,468562.0
2018-09-06 13:20:00,54.28,54.32,54.28,54.31,140067.0,45.0085,45.0416,45.0085,45.0333,140067.0
2018-09-06 13:30:00,54.32,54.34,54.3,54.33,241309.0,45.0416,45.0582,45.025,45.0499,241309.0
2018-09-06 13:40:00,54.33,54.34,54.29,54.3,156108.0,45.0499,45.0582,45.0167,45.025,156108.0
2018-09-06 13:50:00,54.3,54.31,54.29,54.31,55593.0,45.025,45.0333,45.0167,45.0333,55593.0
2018-09-06 14:00:00,54.31,54.34,54.29,54.32,81517.0,45.0333,45.0582,45.0167,45.0416,81517.0
2018-09-06 14:10:00,54.33,54.36,54.32,54.36,88611.0,45.0499,45.0748,45.0416,45.0748,88611.0
2018-09-06 14:20:00,54.36,54.38,54.34,54.36,220415.0,45.0748,45.0914,45.0582,45.0748,220415.0
2018-09-06 14:30:00,54.35,54.41,54.35,54.39,139648.0,45.0665,45.1162,45.0665,45.0997,139648.0
2018-09-06 14:40:00,54.39,54.42,54.38,54.39,118774.0,45.0997,45.1245,45.0914,45.0997,118774.0
2018-09-06 14:50:00,54.38,54.4,54.36,54.39,152863.0,45.0914,45.108,45.0748,45.0997,152863.0
2018-09-06 15:00:00,54.39,54.5,54.38,54.49,336447.0,45.0997,45.1909,45.0914,45.1826,336447.0
2018-09-06 15:10:00,54.48,54.51,54.47,54.47,284206.0,45.1743,45.1992,45.166,45.166,284206.0
2018-09-06 15:20:00,54.48,54.5,54.44,54.5,305929.0,45.1743,45.1909,45.1411,45.1909,305929.0
2018-09-06 15:30:00,54.49,54.5,54.46,54.47,234425.0,45.1826,45.1909,45.1577,45.166,234425.0
2018-09-06 15:40:00,54.47,54.48,54.43,54.46,479615.0,45.166,45.1743,45.1328,45.1577,479615.0
2018-09-06 15:50:00,54.46,54.48,54.44,54.48,1174468.0,45.1577,45.1743,45.1411,45.1743,1174468.0
2018-09-07 09:30:00,54.31,54.31,54.09,54.19,426548.0,45.0333,45.0333,44.8509,44.9338,426548.0
2018-09-07 09:40:00,54.19,54.22,54.06,54.08,515460.0,44.9338,44.9587,44.826,44.8426,515460.0
2018-09-07 09:50:00,54.08,54.08,53.99,54.01,337100.0,44.8426,44.8426,44.768,44.7846,337100.0
2018-09-07 10:00:00,54.01,54.14,53.99,54.14,361670.0,44.7846,44.8924,44.768,44.8924,361670.0
2018-09-07 10:10:00,54.14,54.2,54.13,54.15,183562.0,44.8924,44.9421,44.8841,44.9007,183562.0
2018-09-07 10:20:00,54.15,54.22,54.15,54.19,299137.0,44.9007,44.9587,44.9007,44.9338,299137.0
2018-09-07 10:30:00,54.19,54.24,54.18,54.21,170737.0,44.9338,44.9753,44.9255,44.9504,170737.0
2018-09-07 10:40:00,54.2,54.28,54.2,54.27,133472.0,44.9421,45.0085,44.9421,45.0002,133472.0
2018-09-07 10:50:00,54.27,54.33,54.26,54.29,70844.0,45.0002,45.0499,44.9919,45.0167,70844.0
2018-09-07 11:00:00,54.29,54.3,54.25,54.28,120204.0,45.0167,45.025,44.9836,45.0085,120204.0
2018-09-07 11:10:00,54.28,54.29,54.23,54.29,139375.0,45.0085,45.0167,44.967,45.0167,139375.0
2018-09-07 11:20:00,54.29,54.32,54.26,54.31,230696.0,45.0167,45.0416,44.9919,45.0333,230696.0
2018-09-07 11:30:00,54.32,54.38,54.29,54.38,229775.0,45.0416,45.0914,45.0167,45.0914,229775.0
2018-09-07 11:40:00,54.38,54.39,54.29,54.32,71068.0,45.0914,45.0997,45.0167,45.0416,71068.0
2018-09-07 11:50:00,54.32,54.33,54.26,54.27,118518.0,45.0416,45.0499,44.9919,45.0002,118518.0
2018-09-07 12:00:00,54.27,54.31,54.16,54.19,492855.0,45.0002,45.0333,44.909,44.9338,492855.0
2018-09-07 12:10:00,54.19,54.24,54.18,54.22,266757.0,44.9338,44.9753,44.9255,44.9587,266757.0
2018-09-07 12:20:00,54.22,54.23,54.19,54.2,118662.0,44.9587,44.967,44.9338,44.9421,118662.0
2018-09-07 12:30:00,54.21,54.25,54.19,54.23,182034.0,44.9504,44.9836,44.9338,44.967,182034.0
2018-09-07 12:40:00,54.22,54.25,54.19,54.24,130566.0,44.9587,44.9836,44.9338,44.9753,130566.0
2018-09-07 12:50:00,54.24,54.26,54.21,54.25,53659.0,44.9753,44.9919,44.9504,44.9836,53659.0
2018-09-07 13:00:00,54.25,54.31,54.25,54.27,82564.0,44.9836,45.0333,44.9836,45.0002,82564.0
2018-09-07 13:10:00,54.28,54.29,54.26,54.28,45708.0,45.0085,45.0167,44.9919,45.0085,45708.0
2018-09-07 13:20:00,54.28,54.3,54.26,54.29,96824.0,45.0085,45.025,44.9919,45.0167,96824.0
2018-09-07 13:30:00,54.29,54.3,54.27,54.27,88414.0,45.0167,45.025,45.0002,45.0002,88414.0
2018-09-07 13:40:00,54.27,54.3,54.26,54.28,396243.0,45.0002,45.025,44.9919,45.0085,396243.0
2018-09-07 13:50:00,54.29,54.33,54.28,54.32,80496.0,45.0167,45.0499,45.0085,45.0416,80496.0
2018-09-07 14:00:00,54.32,54.35,54.31,54.33,122270.0,45.0416,45.0665,45.0333,45.0499,122270.0
2018-09-07 14:10:00,54.33,54.35,54.3,54.32,145011.0,45.0499,45.0665,45.025,45.0416,145011.0
2018-09-07 14:20:00,54.32,54.36,54.31,54.36,35303.0,45.0416,45.0748,45.0333,45.0748,35303.0
2018-09-07 14:30:00,54.36,54.41,54.36,54.4,350103.0,45.0748,45.1162,45.0748,45.108,350103.0
2018-09-07 14:40:00,54.4,54.41,54.36,54.37,82838.0,45.108,45.1162,45.0748,45.0831,82838.0
2018-09-07 14:50:00,54.37,54.4,54.34,54.39,248255.0,45.0831,45.108,45.0582,45.0997,248255.0
2018-09-07 15:00:00,54.39,54.4,54.35,54.35,148013.0,45.0997,45.108,45.0665,45.0665,148013.0
2018-09-07 15:10:00,54.35,54.39,54.34,54.35,192146.0,45.0665,45.0997,45.0582,45.0665,192146.0
2018-09-07 15:20:00,54.35,54.35,54.3,54.32,112481.0,45.0665,45.0665,45.025,45.0416,112481.0
2018-09-07 15:30:00,54.32,54.34,54.29,54.32,268681.0,45.0416,45.0582,45.0167,45.0416,268681.0
2018-09-07 15:40:00,54.32,54.34,54.29,54.3,527357.0,45.0416,45.0582,45.0167,45.025,527357.0
2018-09-07 15:50:00,54.3,54.39,54.29,54.36,1270229.0,45.025,45.0997,45.0167,45.0748,1270229.0
2018-09-10 09:30:00,54.5,54.73,54.5,54.71,488302.0,45.1909,45.3816,45.1909,45.365,488302.0
2018-09-10 09:40:00,54.72,54.88,54.72,54.85,405931.0,45.3733,45.506,45.3733,45.4811,405931.0
2018-09-10 09:50:00,54.85,54.88,54.75,54.79,438096.0,45.4811,45.506,45.3982,45.4313,438096.0
2018-09-10 10:00:00,54.79,54.8,54.71,54.79,450691.0,45.4313,45.4396,45.365,45.4313,450691.0
2018-09-10 10:10:00,54.78,54.85,54.76,54.77,283631.0,45.423,45.4811,45.4065,45.4148,283631.0
2018-09-10 10:20:00,54.77,54.77,54.7,54.71,299591.0,45.4148,45.4148,45.3567,45.365,299591.0
2018-09-10 10:30:00,54.71,54.73,54.67,54.7,335351.0,45.365,45.3816,45.3318,45.3567,335351.0
2018-09-10 10:40:00,54.69,54.73,54.68,54.68,247984.0,45.3484,45.3816,45.3401,45.3401,247984.0
2018-09-10 10:50:00,54.68,54.73,54.68,54.69,162737.0,45.3401,45.3816,45.3401,45.3484,162737.0
2018-09-10 11:00:00,54.69,54.72,54.64,54.66,233637.0,45.3484,45.3733,45.307,45.3235,233637.0
2018-09-10 11:10:00,54.66,54.68,54.62,54.68,160760.0,45.3235,45.3401,45.2904,45.3401,160760.0
2018-09-10 11:20:00,54.67,54.7,54.65,54.69,114170.0,45.3318,45.3567,45.3153,45.3484,114170.0
2018-09-10 11:30:00,54.69,54.69,54.62,54.64,182229.0,45.3484,45.3484,45.2904,45.307,182229.0
2018-09-10 11:40:00,54.64,54.64,54.58,54.63,176515.0,45.307,45.307,45.2572,45.2987,176515.0
2018-09-10 11:50:00,54.63,54.68,54.63,54.66,139487.0,45.2987,45.3401,45.2987,45.3235,139487.0
2018-09-10 12:00:00,54.66,54.67,54.63,54.65,197845.0,45.3235,45.3318,45.2987,45.3153,197845.0
2018-09-10 12:10:00,54.64,54.64,54.61,54.62,153620.0,45.307,45.307,45.2821,45.2904,153620.0
2018-09-10 12:20:00,54.62,54.63,54.58,54.61,75100.0,45.2904,45.2987,45.2572,45.2821,75100.0
2018-09-10 12:30:00,54.61,54.61,54.57,54.58,122994.0,45.2821,45.2821,45.2489,45.2572,122994.0
2018-09-10 12:40:00,54.58,54.6,54.55,54.59,130213.0,45.2572,45.2738,45.2323,45.2655,130213.0
2018-09-10 12:50:00,54.59,54.61,54.58,54.59,76587.0,45.2655,45.2821,45.2572,45.2655,76587.0
2018-09-10 13:00:00,54.58,54.61,54.58,54.59,61372.0,45.2572,45.2821,45.2572,45.2655,61372.0
2018-09-10 13:10:00,54.59,54.63,54.59,54.62,59494.0,45.2655,45.2987,45.2655,45.2904,59494.0
2018-09-10 13:20:00,54.63,54.63,54.6,54.62,111127.0,45.2987,45.2987,45.2738,45.2904,111127.0
2018-09-10 13:30:00,54.62,54.63,54.61,54.62,101268.0,45.2904,45.2987,45.2821,45.2904,101268.0
2018-09-10 13:40:00,54.62,54.62,54.59,54.61,176481.0,45.2904,45.2904,45.2655,45.2821,176481.0
2018-09-10 13:50:00,54.61,54.65,54.6,54.65,149603.0,45.2821,45.3153,45.2738,45.3153,149603.0
2018-09-10 14:00:00,54.64,54.68,54.64,54.65,102033.0,45.307,45.3401,45.307,45.3153,102033.0
2018-09-10 14:10:00,54.66,54.69,54.65,54.69,84988.0,45.3235,45.3484,45.3153,45.3484,84988.0
2018-09-10 14:20:00,54.69,54.69,54.65,54.66,155811.0,45.3484,45.3484,45.3153,45.3235,155811.0
2018-09-10 14:30:00,54.66,54.68,54.65,54.68,81536.0,45.3235,45.3401,45.3153,45.3401,81536.0
2018-09-10 14:40:00,54.68,54.72,54.67,54.7,85426.0,45.3401,45.3733,45.3318,45.3567,85426.0
2018-09-10 14:50:00,54.71,54.72,54.68,54.69,62122.0,45.365,45.3733,45.3401,45.3484,62122.0
2018-09-10 15:00:00,54.69,54.7,54.67,54.68,116631.0,45.3484,45.3567,45.3318,45.3401,116631.0
2018-09-10 15:10:00,54.67,54.69,54.65,54.66,137470.0,45.3318,45.3484,45.3153,45.3235,137470.0
2018-09-10 15:20:00,54.66,54.67,54.63,54.64,172029.0,45.3235,45.3318,45.2987,45.307,172029.0
2018-09-10 15:30:00,54.64,54.65,54.59,54.6,316950.0,45.307,45.3153,45.2655,45.2738,316950.0
2018-09-10 15:40:00,54.59,54.62,54.58,54.6,337557.0,45.2655,45.2904,45.2572,45.2738,337557.0
2018-09-10 15:50:00,54.6,54.6,54.53,54.55,931716.0,45.2738,45.2738,45.2158,45.2323,931716.0
2018-09-11 09:30:00,54.49,54.55,54.34,54.37,347980.0,45.1826,45.2323,45.0582,45.0831,347980.0
2018-09-11 09:40:00,54.37,54.41,54.33,54.36,258118.0,45.0831,45.1162,45.0499,45.0748,258118.0
2018-09-11 09:50:00,54.36,54.41,54.29,54.41,358545.0,45.0748,45.1162,45.0167,45.1162,358545.0
2018-09-11 10:00:00,54.41,54.41,54.34,54.37,386857.0,45.1162,45.1162,45.0582,45.0831,386857.0
2018-09-11 10:10:00,54.37,54.41,54.31,54.33,206196.0,45.0831,45.1162,45.0333,45.0499,206196.0
2018-09-11 10:20:00,54.32,54.35,54.3,54.35,217409.0,45.0416,45.0665,45.025,45.0665,217409.0
2018-09-11 10:30:00,54.34,54.38,54.31,54.33,152559.0,45.0582,45.0914,45.0333,45.0499,152559.0
2018-09-11 10:40:00,54.32,54.32,54.27,54.32,240078.0,45.0416,45.0416,45.0002,45.0416,240078.0
2018-09-11 10:50:00,54.32,54.33,54.24,54.26,102102.0,45.0416,45.0499,44.9753,44.9919,102102.0
2018-09-11 11:00:00,54.27,54.34,54.26,54.34,119483.0,45.0002,45.0582,44.9919,45.0582,119483.0
2018-09-11 11:10:00,54.34,54.34,54.31,54.32,708735.0,45.0582,45.0582,45.0333,45.0416,708735.0
2018-09-11 11:20:00,54.32,54.36,54.3,54.35,166551.0,45.0416,45.0748,45.025,45.0665,166551.0
2018-09-11 11:30:00,54.36,54.39,54.34,54.34,323707.0,45.0748,45.0997,45.0582,45.0582,323707.0
2018-09-11 11:40:00,54.34,54.39,54.33,54.37,447651.0,45.0582,45.0997,45.0499,45.0831,447651.0
2018-09-11 11:50:00,54.37,54.43,54.37,54.43,163719.0,45.0831,45.1328,45.0831,45.1328,163719.0
2018-09-11 12:00:00,54.42,54.45,54.4,54.45,222426.0,45.1245,45.1494,45.108,45.1494,222426.0
2018-09-11 12:10:00,54.45,54.48,54.44,54.47,135179.0,45.1494,45.1743,45.1411,45.166,135179.0
2018-09-11 12:20:00,54.47,54.48,54.43,54.43,57060.0,45.166,45.1743,45.1328,45.1328,57060.0
2018-09-11 12:30:00,54.43,54.45,54.4,54.45,98515.0,45.1328,45.1494,45.108,45.1494,98515.0
2018-09-11 12:40:00,54.44,54.46,54.42,54.45,51567.0,45.1411,45.1577,45.1245,45.1494,51567.0
2018-09-11 12:50:00,54.45,54.46,54.44,54.45,47181.0,45.1494,45.1577,45.1411,45.1494,47181.0
2018-09-11 13:00:00,54.46,54.48,54.45,54.47,90216.0,45.1577,45.1743,45.1494,45.166,90216.0
2018-09-11 13:10:00,54.47,54.5,54.45,54.48,87050.0,45.166,45.1909,45.1494,45.1743,87050.0
2018-09-11 13:20:00,54.48,54.49,54.46,54.46,94989.0,45.1743,45.1826,45.1577,45.1577,94989.0
2018-09-11 13:30:00,54.47,54.49,54.44,54.48,239506.0,45.166,45.1826,45.1411,45.1743,239506.0
2018-09-11 13:40:00,54.47,54.49,54.46,54.47,152608.0,45.166,45.1826,45.1577,45.166,152608.0
2018-09-11 13:50:00,54.47,54.48,54.46,54.47,42589.0,45.166,45.1743,45.1577,45.166,42589.0
2018-09-11 14:00:00,54.46,54.48,54.45,54.48,53907.0,45.1577,45.1743,45.1494,45.1743,53907.0
2018-09-11 14:10:00,54.48,54.48,54.45,54.48,37012.0,45.1743,45.1743,45.1494,45.1743,37012.0
2018-09-11 14:20:00,54.48,54.49,54.46,54.48,54285.0,45.1743,45.1826,45.1577,45.1743,54285.0
2018-09-11 14:30:00,54.47,54.5,54.46,54.48,97019.0,45.166,45.1909,45.1577,45.1743,97019.0
2018-09-11 14:40:00,54.48,54.5,54.47,54.49,52879.0,45.1743,45.1909,45.166,45.1826,52879.0
2018-09-11 14:50:00,54.48,54.51,54.47,54.49,68299.0,45.1743,45.1992,45.166,45.1826,68299.0
2018-09-11 15:00:00,54.5,54.51,54.48,54.5,78118.0,45.1909,45.1992,45.1743,45.1909,78118.0
2018-09-11 15:10:00,54.5,54.5,54.45,54.45,118348.0,45.1909,45.1909,45.1494,45.1494,118348.0
2018-09-11 15:20:00,54.45,54.46,54.42,54.42,83151.0,45.1494,45.1577,45.1245,45.1245,83151.0
2018-09-11 15:30:00,54.42,54.43,54.38,54.38,247815.0,45.1245,45.1328,45.0914,45.0914,247815.0
2018-09-11 15:40:00,54.38,54.39,54.33,54.34,352536.0,45.0914,45.0997,45.0499,45.0582,352536.0
2018-09-11 15:50:00,54.33,54.38,54.32,54.36,1038528.0,45.0499,45.0914,45.0416,45.0748,1038528.0
2018-09-12 09:30:00,54.36,54.74,54.33,54.74,800338.0,45.0748,45.3899,45.0499,45.3899,800338.0
2018-09-12 09:40:00,54.74,54.83,54.69,54.75,568195.0,45.3899,45.4645,45.3484,45.3982,568195.0
2018-09-12 09:50:00,54.74,54.89,54.71,54.86,426239.0,45.3899,45.5143,45.365,45.4894,426239.0
2018-09-12 10:00:00,54.85,54.91,54.84,54.89,377708.0,45.4811,45.5308,45.4728,45.5143,377708.0
2018-09-12 10:10:00,54.89,54.95,54.86,54.88,475636.0,45.5143,45.564,45.4894,45.506,475636.0
2018-09-12 10:20:00,54.88,55.04,54.87,55.03,664176.0,45.506,45.6386,45.4977,45.6303,664176.0
2018-09-12 10:30:00,55.03,55.11,55.01,55.02,942379.0,45.6303,45.6967,45.6138,45.6221,942379.0
2018-09-12 10:40:00,55.02,55.03,54.91,54.98,447275.0,45.6221,45.6303,45.5308,45.5889,447275.0
2018-09-12 10:50:00,54.97,55.0,54.92,54.97,482194.0,45.5806,45.6055,45.5391,45.5806,482194.0
2018-09-12 11:00:00,54.97,54.98,54.87,54.89,303981.0,45.5806,45.5889,45.4977,45.5143,303981.0
2018-09-12 11:10:00,54.88,54.99,54.86,54.89,544537.0,45.506,45.5972,45.4894,45.5143,544537.0
2018-09-12 11:20:00,54.89,54.95,54.88,54.95,293517.0,45.5143,45.564,45.506,45.564,293517.0
2018-09-12 11:30:00,54.95,55.0,54.91,55.0,225546.0,45.564,45.6055,45.5308,45.6055,225546.0
2018-09-12 11:40:00,55.0,55.0,54.92,54.95,237964.0,45.6055,45.6055,45.5391,45.564,237964.0
2018-09-12 11:50:00,54.95,54.96,54.91,54.92,203061.0,45.564,45.5723,45.5308,45.5391,203061.0
2018-09-12 12:00:00,54.92,54.96,54.89,54.91,313128.0,45.5391,45.5723,45.5143,45.5308,313128.0
2018-09-12 12:10:00,54.91,54.91,54.86,54.88,153659.0,45.5308,45.5308,45.4894,45.506,153659.0
2018-09-12 12:20:00,54.88,54.92,54.85,54.91,103241.0,45.506,45.5391,45.4811,45.5308,103241.0
2018-09-12 12:30:00,54.91,54.95,54.9,54.93,251685.0,45.5308,45.564,45.5226,45.5474,251685.0
2018-09-12 12:40:00,54.93,54.97,54.92,54.95,117012.0,45.5474,45.5806,45.5391,45.564,117012.0
2018-09-12 12:50:00,54.95,54.97,54.92,54.95,79706.0,45.564,45.5806,45.5391,45.564,79706.0
2018-09-12 13:00:00,54.95,54.95,54.9,54.91,127177.0,45.564,45.564,45.5226,45.5308,127177.0
2018-09-12 13:10:00,54.9,54.92,54.88,54.92,174575.0,45.5226,45.5391,45.506,45.5391,174575.0
2018-09-12 13:20:00,54.92,54.95,54.9,54.92,120105.0,45.5391,45.564,45.5226,45.5391,120105.0
2018-09-12 13:30:00,54.91,54.97,54.91,54.97,132347.0,45.5308,45.5806,45.5308,45.5806,132347.0
2018-09-12 13:40:00,54.97,54.98,54.93,54.94,248582.0,45.5806,45.5889,45.5474,45.5557,248582.0
2018-09-12 13:50:00,54.94,54.94,54.91,54.93,241211.0,45.5557,45.5557,45.5308,45.5474,241211.0
2018-09-12 14:00:00,54.93,54.93,54.87,54.9,381347.0,45.5474,45.5474,45.4977,45.5226,381347.0
2018-09-12 14:10:00,54.9,54.93,54.88,54.92,248377.0,45.5226,45.5474,45.506,45.5391,248377.0
2018-09-12 14:20:00,54.93,54.94,54.88,54.9,165969.0,45.5474,45.5557,45.506,45.5226,165969.0
2018-09-12 14:30:00,54.9,54.91,54.88,54.9,141118.0,45.5226,45.5308,45.506,45.5226,141118.0
2018-09-12 14:40:00,54.9,54.92,54.87,54.91,109806.0,45.5226,45.5391,45.4977,45.5308,109806.0
2018-09-12 14:50:00,54.91,54.93,54.9,54.9,210416.0,45.5308,45.5474,45.5226,45.5226,210416.0
2018-09-12 15:00:00,54.9,54.94,54.89,54.93,410779.0,45.5226,45.5557,45.5143,45.5474,410779.0
2018-09-12 15:10:00,54.93,54.95,54.91,54.94,340922.0,45.5474,45.564,45.5308,45.5557,340922.0
2018-09-12 15:20:00,54.94,54.97,54.93,54.97,316642.0,45.5557,45.5806,45.5474,45.5806,316642.0
2018-09-12 15:30:00,54.97,55.01,54.96,55.01,570367.0,45.5806,45.6138,45.5723,45.6138,570367.0
2018-09-12 15:40:00,55.01,55.02,54.97,54.98,719576.0,45.6138,45.6221,45.5806,45.5889,719576.0
2018-09-12 15:50:00,54.98,55.01,54.96,54.97,1984540.0,45.5889,45.6138,45.5723,45.5806,1984540.0
2018-09-13 09:30:00,55.01,55.03,54.6,54.72,849288.0,45.6138,45.6303,45.2738,45.3733,849288.0
2018-09-13 09:40:00,54.71,54.77,54.66,54.74,561709.0,45.365,45.4148,45.3235,45.3899,561709.0
2018-09-13 09:50:00,54.74,54.87,54.74,54.8,417914.0,45.3899,45.4977,45.3899,45.4396,417914.0
2018-09-13 10:00:00,54.8,54.85,54.77,54.82,510880.0,45.4396,45.4811,45.4148,45.4562,510880.0
2018-09-13 10:10:00,54.82,54.84,54.75,54.81,543003.0,45.4562,45.4728,45.3982,45.4479,543003.0
2018-09-13 10:20:00,54.81,54.92,54.81,54.92,426315.0,45.4479,45.5391,45.4479,45.5391,426315.0
2018-09-13 10:30:00,54.92,54.93,54.8,54.83,338021.0,45.5391,45.5474,45.4396,45.4645,338021.0
2018-09-13 10:40:00,54.84,54.88,54.82,54.86,432085.0,45.4728,45.506,45.4562,45.4894,432085.0
2018-09-13 10:50:00,54.86,54.86,54.81,54.83,294291.0,45.4894,45.4894,45.4479,45.4645,294291.0
2018-09-13 11:00:00,54.83,54.83,54.76,54.79,315700.0,45.4645,45.4645,45.4065,45.4313,315700.0
2018-09-13 11:10:00,54.79,54.83,54.78,54.82,146029.0,45.4313,45.4645,45.423,45.4562,146029.0
2018-09-13 11:20:00,54.82,54.83,54.75,54.75,219045.0,45.4562,45.4645,45.3982,45.3982,219045.0
2018-09-13 11:30:00,54.76,54.77,54.73,54.75,132895.0,45.4065,45.4148,45.3816,45.3982,132895.0
2018-09-13 11:40:00,54.74,54.75,54.69,54.72,77922.0,45.3899,45.3982,45.3484,45.3733,77922.0
2018-09-13 11:50:00,54.73,54.77,54.73,54.76,73953.0,45.3816,45.4148,45.3816,45.4065,73953.0
2018-09-13 12:00:00,54.76,54.77,54.73,54.77,100239.0,45.4065,45.4148,45.3816,45.4148,100239.0
2018-09-13 12:10:00,54.78,54.79,54.75,54.75,106830.0,45.423,45.4313,45.3982,45.3982,106830.0
2018-09-13 12:20:00,54.76,54.8,54.75,54.79,88982.0,45.4065,45.4396,45.3982,45.4313,88982.0
2018-09-13 12:30:00,54.79,54.8,54.76,54.77,64462.0,45.4313,45.4396,45.4065,45.4148,64462.0
2018-09-13 12:40:00,54.77,54.77,54.74,54.75,67518.0,45.4148,45.4148,45.3899,45.3982,67518.0
2018-09-13 12:50:00,54.75,54.8,54.73,54.8,100014.0,45.3982,45.4396,45.3816,45.4396,100014.0
2018-09-13 13:00:00,54.79,54.8,54.76,54.77,101331.0,45.4313,45.4396,45.4065,45.4148,101331.0
2018-09-13 13:10:00,54.78,54.78,54.74,54.76,119217.0,45.423,45.423,45.3899,45.4065,119217.0
2018-09-13 13:20:00,54.75,54.77,54.74,54.75,56495.0,45.3982,45.4148,45.3899,45.3982,56495.0
2018-09-13 13:30:00,54.74,54.77,54.73,54.76,83907.0,45.3899,45.4148,45.3816,45.4065,83907.0
2018-09-13 13:40:00,54.76,54.8,54.76,54.79,86944.0,45.4065,45.4396,45.4065,45.4313,86944.0
2018-09-13 13:50:00,54.79,54.79,54.76,54.77,103136.0,45.4313,45.4313,45.4065,45.4148,103136.0
2018-09-13 14:00:00,54.76,54.81,54.76,54.8,83558.0,45.4065,45.4479,45.4065,45.4396,83558.0
2018-09-13 14:10:00,54.8,54.83,54.78,54.79,315234.0,45.4396,45.4645,45.423,45.4313,315234.0
2018-09-13 14:20:00,54.79,54.83,54.77,54.8,284994.0,45.4313,45.4645,45.4148,45.4396,284994.0
2018-09-13 14:30:00,54.8,54.82,54.78,54.8,241492.0,45.4396,45.4562,45.423,45.4396,241492.0
2018-09-13 14:40:00,54.8,54.82,54.79,54.81,107647.0,45.4396,45.4562,45.4313,45.4479,107647.0
2018-09-13 14:50:00,54.81,54.84,54.79,54.82,221854.0,45.4479,45.4728,45.4313,45.4562,221854.0
2018-09-13 15:00:00,54.82,54.84,54.81,54.83,113079.0,45.4562,45.4728,45.4479,45.4645,113079.0
2018-09-13 15:10:00,54.83,54.85,54.83,54.85,78204.0,45.4645,45.4811,45.4645,45.4811,78204.0
2018-09-13 15:20:00,54.85,54.87,54.84,54.85,246980.0,45.4811,45.4977,45.4728,45.4811,246980.0
2018-09-13 15:30:00,54.85,54.86,54.83,54.84,189699.0,45.4811,45.4894,45.4645,45.4728,189699.0
2018-09-13 15:40:00,54.84,54.87,54.83,54.87,143666.0,45.4728,45.4977,45.4645,45.4977,143666.0
2018-09-13 15:50:00,54.87,54.91,54.86,54.9,930825.0,45.4977,45.5308,45.4894,45.5226,930825.0
2018-09-14 09:30:00,54.86,54.87,54.68,54.73,653749.0,45.4894,45.4977,45.3401,45.3816,653749.0
2018-09-14 09:40:00,54.73,54.73,54.66,54.66,433092.0,45.3816,45.3816,45.3235,45.3235,433092.0
2018-09-14 09:50:00,54.66,54.71,54.64,54.68,364667.0,45.3235,45.365,45.307,45.3401,364667.0
2018-09-14 10:00:00,54.69,54.69,54.55,54.57,455907.0,45.3484,45.3484,45.2323,45.2489,455907.0
2018-09-14 10:10:00,54.58,54.6,54.48,54.52,367976.0,45.2572,45.2738,45.1743,45.2075,367976.0
2018-09-14 10:20:00,54.51,54.57,54.49,54.54,184887.0,45.1992,45.2489,45.1826,45.224,184887.0
2018-09-14 10:30:00,54.54,54.58,54.51,54.58,276202.0,45.224,45.2572,45.1992,45.2572,276202.0
2018-09-14 10:40:00,54.58,54.66,54.57,54.64,229082.0,45.2572,45.3235,45.2489,45.307,229082.0
2018-09-14 10:50:00,54.64,54.71,54.6,54.66,209569.0,45.307,45.365,45.2738,45.3235,209569.0
2018-09-14 11:00:00,54.66,54.68,54.64,54.67,201150.0,45.3235,45.3401,45.307,45.3318,201150.0
2018-09-14 11:10:00,54.67,54.69,54.61,54.63,251043.0,45.3318,45.3484,45.2821,45.2987,251043.0
2018-09-14 11:20:00,54.63,54.68,54.61,54.64,181859.0,45.2987,45.3401,45.2821,45.307,181859.0
2018-09-14 11:30:00,54.64,54.69,54.62,54.68,143363.0,45.307,45.3484,45.2904,45.3401,143363.0
2018-09-14 11:40:00,54.68,54.69,54.64,54.67,102593.0,45.3401,45.3484,45.307,45.3318,102593.0
2018-09-14 11:50:00,54.67,54.7,54.64,54.68,252474.0,45.3318,45.3567,45.307,45.3401,252474.0
2018-09-14 12:00:00,54.69,54.69,54.59,54.66,689532.0,45.3484,45.3484,45.2655,45.3235,689532.0
2018-09-14 12:10:00,54.66,54.68,54.63,54.64,191449.0,45.3235,45.3401,45.2987,45.307,191449.0
2018-09-14 12:20:00,54.64,54.67,54.63,54.65,138636.0,45.307,45.3318,45.2987,45.3153,138636.0
2018-09-14 12:30:00,54.66,54.68,54.64,54.66,73636.0,45.3235,45.3401,45.307,45.3235,73636.0
2018-09-14 12:40:00,54.66,54.67,54.64,54.66,76220.0,45.3235,45.3318,45.307,45.3235,76220.0
2018-09-14 12:50:00,54.66,54.7,54.66,54.7,75449.0,45.3235,45.3567,45.3235,45.3567,75449.0
2018-09-14 13:00:00,54.69,54.73,54.69,54.7,272920.0,45.3484,45.3816,45.3484,45.3567,272920.0
2018-09-14 13:10:00,54.69,54.7,54.65,54.68,171233.0,45.3484,45.3567,45.3153,45.3401,171233.0
2018-09-14 13:20:00,54.69,54.71,54.67,54.68,277575.0,45.3484,45.365,45.3318,45.3401,277575.0
2018-09-14 13:30:00,54.68,54.68,54.65,54.66,82788.0,45.3401,45.3401,45.3153,45.3235,82788.0
2018-09-14 13:40:00,54.66,54.68,54.65,54.67,104001.0,45.3235,45.3401,45.3153,45.3318,104001.0
2018-09-14 13:50:00,54.67,54.69,54.66,54.68,37267.0,45.3318,45.3484,45.3235,45.3401,37267.0
2018-09-14 14:00:00,54.68,54.71,54.67,54.68,74915.0,45.3401,45.365,45.3318,45.3401,74915.0
2018-09-14 14:10:00,54.67,54.69,54.65,54.67,68092.0,45.3318,45.3484,45.3153,45.3318,68092.0
2018-09-14 14:20:00,54.68,54.7,54.66,54.68,126850.0,45.3401,45.3567,45.3235,45.3401,126850.0
2018-09-14 14:30:00,54.68,54.73,54.67,54.72,88953.0,45.3401,45.3816,45.3318,45.3733,88953.0
2018-09-14 14:40:00,54.72,54.73,54.7,54.73,145662.0,45.3733,45.3816,45.3567,45.3816,145662.0
2018-09-14 14:50:00,54.73,54.76,54.71,54.73,87040.0,45.3816,45.4065,45.365,45.3816,87040.0
2018-09-14 15:00:00,54.73,54.74,54.71,54.73,71560.0,45.3816,45.3899,45.365,45.3816,71560.0
2018-09-14 15:10:00,54.74,54.75,54.72,54.73,153150.0,45.3899,45.3982,45.3733,45.3816,153150.0
2018-09-14 15:20:00,54.73,54.76,54.72,54.74,75619.0,45.3816,45.4065,45.3733,45.3899,75619.0
2018-09-14 15:30:00,54.74,54.76,54.71,54.76,169863.0,45.3899,45.4065,45.365,45.4065,169863.0
2018-09-14 15:40:00,54.76,54.79,54.73,54.79,242709.0,45.4065,45.4313,45.3816,45.4313,242709.0
2018-09-14 15:50:00,54.79,54.8,54.76,54.77,724441.0,45.4313,45.4396,45.4065,45.4148,724441.0
2018-09-17 09:30:00,54.72,54.75,54.6,54.74,517638.0,45.3733,45.3982,45.2738,45.3899,517638.0
2018-09-17 09:40:00,54.73,54.83,54.66,54.7,446324.0,45.3816,45.4645,45.3235,45.3567,446324.0
2018-09-17 09:50:00,54.71,54.74,54.66,54.72,210052.0,45.365,45.3899,45.3235,45.3733,210052.0
2018-09-17 10:00:00,54.72,54.91,54.72,54.9,519704.0,45.3733,45.5308,45.3733,45.5226,519704.0
2018-09-17 10:10:00,54.9,54.96,54.85,54.87,464844.0,45.5226,45.5723,45.4811,45.4977,464844.0
2018-09-17 10:20:00,54.87,54.93,54.86,54.88,233208.0,45.4977,45.5474,45.4894,45.506,233208.0
2018-09-17 10:30:00,54.88,54.9,54.84,54.84,217878.0,45.506,45.5226,45.4728,45.4728,217878.0
2018-09-17 10:40:00,54.84,54.9,54.83,54.86,164279.0,45.4728,45.5226,45.4645,45.4894,164279.0
2018-09-17 10:50:00,54.85,54.87,54.79,54.86,483112.0,45.4811,45.4977,45.4313,45.4894,483112.0
2018-09-17 11:00:00,54.86,54.88,54.82,54.85,160760.0,45.4894,45.506,45.4562,45.4811,160760.0
2018-09-17 11:10:00,54.86,54.87,54.82,54.86,230560.0,45.4894,45.4977,45.4562,45.4894,230560.0
2018-09-17 11:20:00,54.86,54.86,54.79,54.83,225176.0,45.4894,45.4894,45.4313,45.4645,225176.0
2018-09-17 11:30:00,54.83,54.88,54.81,54.84,159088.0,45.4645,45.506,45.4479,45.4728,159088.0
2018-09-17 11:40:00,54.85,54.88,54.84,54.88,98329.0,45.4811,45.506,45.4728,45.506,98329.0
2018-09-17 11:50:00,54.88,54.91,54.87,54.87,118233.0,45.506,45.5308,45.4977,45.4977,118233.0
2018-09-17 12:00:00,54.87,54.91,54.85,54.9,140667.0,45.4977,45.5308,45.4811,45.5226,140667.0
2018-09-17 12:10:00,54.89,54.89,54.86,54.87,74196.0,45.5143,45.5143,45.4894,45.4977,74196.0
2018-09-17 12:20:00,54.87,54.91,54.86,54.91,170314.0,45.4977,45.5308,45.4894,45.5308,170314.0
2018-09-17 12:30:00,54.91,54.93,54.89,54.91,141438.0,45.5308,45.5474,45.5143,45.5308,141438.0
2018-09-17 12:40:00,54.91,54.93,54.89,54.89,122780.0,45.5308,45.5474,45.5143,45.5143,122780.0
2018-09-17 12:50:00,54.89,54.89,54.85,54.89,155064.0,45.5143,45.5143,45.4811,45.5143,155064.0
2018-09-17 13:00:00,54.89,54.9,54.87,54.89,65737.0,45.5143,45.5226,45.4977,45.5143,65737.0
2018-09-17 13:10:00,54.88,54.89,54.86,54.88,79383.0,45.506,45.5143,45.4894,45.506,79383.0
2018-09-17 13:20:00,54.89,54.92,54.88,54.92,92552.0,45.5143,45.5391,45.506,45.5391,92552.0
2018-09-17 13:30:00,54.92,54.95,54.9,54.93,98966.0,45.5391,45.564,45.5226,45.5474,98966.0
2018-09-17 13:40:00,54.92,54.94,54.91,54.93,49672.0,45.5391,45.5557,45.5308,45.5474,49672.0
2018-09-17 13:50:00,54.93,54.94,54.9,54.91,275955.0,45.5474,45.5557,45.5226,45.5308,275955.0
2018-09-17 14:00:00,54.91,54.94,54.87,54.88,378293.0,45.5308,45.5557,45.4977,45.506,378293.0
2018-09-17 14:10:00,54.88,54.9,54.86,54.89,252325.0,45.506,45.5226,45.4894,45.5143,252325.0
2018-09-17 14:20:00,54.89,54.92,54.88,54.91,86432.0,45.5143,45.5391,45.506,45.5308,86432.0
2018-09-17 14:30:00,54.91,54.92,54.89,54.89,86484.0,45.5308,45.5391,45.5143,45.5143,86484.0
2018-09-17 14:40:00,54.89,54.89,54.86,54.88,101578.0,45.5143,45.5143,45.4894,45.506,101578.0
2018-09-17 14:50:00,54.88,54.89,54.84,54.85,61718.0,45.506,45.5143,45.4728,45.4811,61718.0
2018-09-17 15:00:00,54.86,54.9,54.86,54.89,136628.0,45.4894,45.5226,45.4894,45.5143,136628.0
2018-09-17 15:10:00,54.89,54.92,54.87,54.88,182487.0,45.5143,45.5391,45.4977,45.506,182487.0
2018-09-17 15:20:00,54.89,54.93,54.87,54.91,230706.0,45.5143,45.5474,45.4977,45.5308,230706.0
2018-09-17 15:30:00,54.91,54.94,54.9,54.91,220953.0,45.5308,45.5557,45.5226,45.5308,220953.0
2018-09-17 15:40:00,54.91,54.96,54.9,54.94,381417.0,45.5308,45.5723,45.5226,45.5557,381417.0
2018-09-17 15:50:00,54.94,54.98,54.92,54.97,1063874.0,45.5557,45.5889,45.5391,45.5806,1063874.0
2018-09-18 09:30:00,54.91,54.93,54.67,54.84,564049.0,45.5308,45.5474,45.3318,45.4728,564049.0
2018-09-18 09:40:00,54.85,54.9,54.72,54.73,520725.0,45.4811,45.5226,45.3733,45.3816,520725.0
2018-09-18 09:50:00,54.73,54.74,54.63,54.66,344100.0,45.3816,45.3899,45.2987,45.3235,344100.0
2018-09-18 10:00:00,54.67,54.68,54.57,54.57,340467.0,45.3318,45.3401,45.2489,45.2489,340467.0
2018-09-18 10:10:00,54.56,54.62,54.51,54.61,523534.0,45.2406,45.2904,45.1992,45.2821,523534.0
2018-09-18 10:20:00,54.61,54.69,54.6,54.69,443671.0,45.2821,45.3484,45.2738,45.3484,443671.0
2018-09-18 10:30:00,54.69,54.71,54.61,54.62,263258.0,45.3484,45.365,45.2821,45.2904,263258.0
2018-09-18 10:40:00,54.62,54.67,54.59,54.65,390949.0,45.2904,45.3318,45.2655,45.3153,390949.0
2018-09-18 10:50:00,54.65,54.73,54.64,54.7,300513.0,45.3153,45.3816,45.307,45.3567,300513.0
2018-09-18 11:00:00,54.71,54.74,54.66,54.72,423943.0,45.365,45.3899,45.3235,45.3733,423943.0
2018-09-18 11:10:00,54.73,54.74,54.69,54.72,308877.0,45.3816,45.3899,45.3484,45.3733,308877.0
2018-09-18 11:20:00,54.72,54.72,54.65,54.68,300602.0,45.3733,45.3733,45.3153,45.3401,300602.0
2018-09-18 11:30:00,54.68,54.69,54.64,54.67,288837.0,45.3401,45.3484,45.307,45.3318,288837.0
2018-09-18 11:40:00,54.67,54.69,54.64,54.68,268263.0,45.3318,45.3484,45.307,45.3401,268263.0
2018-09-18 11:50:00,54.68,54.7,54.65,54.69,214889.0,45.3401,45.3567,45.3153,45.3484,214889.0
2018-09-18 12:00:00,54.7,54.74,54.69,54.72,260411.0,45.3567,45.3899,45.3484,45.3733,260411.0
2018-09-18 12:10:00,54.72,54.77,54.7,54.75,247026.0,45.3733,45.4148,45.3567,45.3982,247026.0
2018-09-18 12:20:00,54.75,54.75,54.7,54.73,255897.0,45.3982,45.3982,45.3567,45.3816,255897.0
2018-09-18 12:30:00,54.73,54.75,54.71,54.74,279250.0,45.3816,45.3982,45.365,45.3899,279250.0
2018-09-18 12:40:00,54.73,54.74,54.71,54.72,208982.0,45.3816,45.3899,45.365,45.3733,208982.0
2018-09-18 12:50:00,54.72,54.75,54.71,54.72,238948.0,45.3733,45.3982,45.365,45.3733,238948.0
2018-09-18 13:00:00,54.72,54.76,54.72,54.76,201521.0,45.3733,45.4065,45.3733,45.4065,201521.0
2018-09-18 13:10:00,54.76,54.77,54.74,54.76,238086.0,45.4065,45.4148,45.3899,45.4065,238086.0
2018-09-18 13:20:00,54.76,54.8,54.75,54.78,200227.0,45.4065,45.4396,45.3982,45.423,200227.0
2018-09-18 13:30:00,54.78,54.8,54.77,54.79,302481.0,45.423,45.4396,45.4148,45.4313,302481.0
2018-09-18 13:40:00,54.79,54.8,54.76,54.76,242181.0,45.4313,45.4396,45.4065,45.4065,242181.0
2018-09-18 13:50:00,54.77,54.79,54.76,54.79,284932.0,45.4148,45.4313,45.4065,45.4313,284932.0
2018-09-18 14:00:00,54.79,54.8,54.77,54.78,157418.0,45.4313,45.4396,45.4148,45.423,157418.0
2018-09-18 14:10:00,54.78,54.8,54.77,54.8,239727.0,45.423,45.4396,45.4148,45.4396,239727.0
2018-09-18 14:20:00,54.8,54.83,54.77,54.82,299384.0,45.4396,45.4645,45.4148,45.4562,299384.0
2018-09-18 14:30:00,54.82,54.85,54.81,54.83,317325.0,45.4562,45.4811,45.4479,45.4645,317325.0
2018-09-18 14:40:00,54.83,54.84,54.8,54.8,257346.0,45.4645,45.4728,45.4396,45.4396,257346.0
2018-09-18 14:50:00,54.79,54.82,54.79,54.8,291770.0,45.4313,45.4562,45.4313,45.4396,291770.0
2018-09-18 15:00:00,54.8,54.82,54.78,54.79,316682.0,45.4396,45.4562,45.423,45.4313,316682.0
2018-09-18 15:10:00,54.8,54.81,54.79,54.8,396362.0,45.4396,45.4479,45.4313,45.4396,396362.0
2018-09-18 15:20:00,54.8,54.83,54.79,54.81,356092.0,45.4396,45.4645,45.4313,45.4479,356092.0
2018-09-18 15:30:00,54.8,54.81,54.77,54.77,392033.0,45.4396,45.4479,45.4148,45.4148,392033.0
2018-09-18 15:40:00,54.78,54.79,54.72,54.74,514171.0,45.423,45.4313,45.3733,45.3899,514171.0
2018-09-18 15:50:00,54.73,54.76,54.71,54.72,1008419.0,45.3816,45.4065,45.365,45.3733,1008419.0
2018-09-19 09:30:00,54.68,54.86,54.65,54.84,427636.0,45.3401,45.4894,45.3153,45.4728,427636.0
2018-09-19 09:40:00,54.85,54.89,54.8,54.86,545846.0,45.4811,45.5143,45.4396,45.4894,545846.0
2018-09-19 09:50:00,54.86,54.89,54.8,54.84,259282.0,45.4894,45.5143,45.4396,45.4728,259282.0
2018-09-19 10:00:00,54.84,54.84,54.77,54.83,327400.0,45.4728,45.4728,45.4148,45.4645,327400.0
2018-09-19 10:10:00,54.83,54.9,54.83,54.88,244693.0,45.4645,45.5226,45.4645,45.506,244693.0
2018-09-19 10:20:00,54.88,54.91,54.82,54.84,499715.0,45.506,45.5308,45.4562,45.4728,499715.0
2018-09-19 10:30:00,54.84,54.85,54.73,54.77,363002.0,45.4728,45.4811,45.3816,45.4148,363002.0
2018-09-19 10:40:00,54.77,54.81,54.75,54.76,178171.0,45.4148,45.4479,45.3982,45.4065,178171.0
2018-09-19 10:50:00,54.76,54.8,54.75,54.76,206230.0,45.4065,45.4396,45.3982,45.4065,206230.0
2018-09-19 11:00:00,54.75,54.84,54.75,54.84,169544.0,45.3982,45.4728,45.3982,45.4728,169544.0
2018-09-19 11:10:00,54.84,54.85,54.78,54.79,114813.0,45.4728,45.4811,45.423,45.4313,114813.0
2018-09-19 11:20:00,54.78,54.79,54.73,54.74,109194.0,45.423,45.4313,45.3816,45.3899,109194.0
2018-09-19 11:30:00,54.74,54.77,54.73,54.77,210229.0,45.3899,45.4148,45.3816,45.4148,210229.0
2018-09-19 11:40:00,54.76,54.81,54.76,54.81,89404.0,45.4065,45.4479,45.4065,45.4479,89404.0
2018-09-19 11:50:00,54.81,54.83,54.79,54.81,98736.0,45.4479,45.4645,45.4313,45.4479,98736.0
2018-09-19 12:00:00,54.81,54.85,54.8,54.81,99689.0,45.4479,45.4811,45.4396,45.4479,99689.0
2018-09-19 12:10:00,54.81,54.81,54.76,54.77,75310.0,45.4479,45.4479,45.4065,45.4148,75310.0
2018-09-19 12:20:00,54.77,54.8,54.76,54.79,96692.0,45.4148,45.4396,45.4065,45.4313,96692.0
2018-09-19 12:30:00,54.79,54.8,54.77,54.77,103345.0,45.4313,45.4396,45.4148,45.4148,103345.0
2018-09-19 12:40:00,54.77,54.8,54.75,54.8,47843.0,45.4148,45.4396,45.3982,45.4396,47843.0
2018-09-19 12:50:00,54.8,54.8,54.77,54.78,33447.0,45.4396,45.4396,45.4148,45.423,33447.0
2018-09-19 13:00:00,54.78,54.78,54.72,54.72,105133.0,45.423,45.423,45.3733,45.3733,105133.0
2018-09-19 13:10:00,54.72,54.73,54.7,54.72,51982.0,45.3733,45.3816,45.3567,45.3733,51982.0
2018-09-19 13:20:00,54.72,54.74,54.71,54.73,43992.0,45.3733,45.3899,45.365,45.3816,43992.0
2018-09-19 13:30:00,54.73,54.75,54.71,54.73,70994.0,45.3816,45.3982,45.365,45.3816,70994.0
2018-09-19 13:40:00,54.72,54.74,54.71,54.72,37526.0,45.3733,45.3899,45.365,45.3733,37526.0
2018-09-19 13:50:00,54.72,54.72,54.66,54.67,74827.0,45.3733,45.3733,45.3235,45.3318,74827.0
2018-09-19 14:00:00,54.67,54.71,54.66,54.67,101358.0,45.3318,45.365,45.3235,45.3318,101358.0
2018-09-19 14:10:00,54.68,54.7,54.65,54.69,116842.0,45.3401,45.3567,45.3153,45.3484,116842.0
2018-09-19 14:20:00,54.69,54.7,54.67,54.68,54396.0,45.3484,45.3567,45.3318,45.3401,54396.0
2018-09-19 14:30:00,54.68,54.71,54.68,54.68,254401.0,45.3401,45.365,45.3401,45.3401,254401.0
2018-09-19 14:40:00,54.68,54.69,54.66,54.66,476993.0,45.3401,45.3484,45.3235,45.3235,476993.0
2018-09-19 14:50:00,54.66,54.67,54.64,54.66,77003.0,45.3235,45.3318,45.307,45.3235,77003.0
2018-09-19 15:00:00,54.67,54.69,54.66,54.68,84276.0,45.3318,45.3484,45.3235,45.3401,84276.0
2018-09-19 15:10:00,54.68,54.68,54.55,54.58,269044.0,45.3401,45.3401,45.2323,45.2572,269044.0
2018-09-19 15:20:00,54.59,54.63,54.58,54.61,238041.0,45.2655,45.2987,45.2572,45.2821,238041.0
2018-09-19 15:30:00,54.61,54.64,54.6,54.61,167745.0,45.2821,45.307,45.2738,45.2821,167745.0
2018-09-19 15:40:00,54.61,54.64,54.6,54.64,285182.0,45.2821,45.307,45.2738,45.307,285182.0
2018-09-19 15:50:00,54.64,54.66,54.63,54.64,596793.0,45.307,45.3235,45.2987,45.307,596793.0
2018-09-20 09:30:00,54.78,55.01,54.78,54.97,924197.0,45.423,45.6138,45.423,45.5806,924197.0
2018-09-20 09:40:00,54.98,55.0,54.87,54.91,551270.0,45.5889,45.6055,45.4977,45.5308,551270.0
2018-09-20 09:50:00,54.91,54.91,54.84,54.88,429283.0,45.5308,45.5308,45.4728,45.506,429283.0
2018-09-20 10:00:00,54.87,54.93,54.84,54.88,398282.0,45.4977,45.5474,45.4728,45.506,398282.0
2018-09-20 10:10:00,54.88,54.97,54.86,54.94,176511.0,45.506,45.5806,45.4894,45.5557,176511.0
2018-09-20 10:20:00,54.94,55.03,54.94,55.03,339097.0,45.5557,45.6303,45.5557,45.6303,339097.0
2018-09-20 10:30:00,55.03,55.06,55.0,55.04,629086.0,45.6303,45.6552,45.6055,45.6386,629086.0
2018-09-20 10:40:00,55.05,55.06,54.95,54.97,330301.0,45.6469,45.6552,45.564,45.5806,330301.0
2018-09-20 10:50:00,54.97,54.99,54.93,54.96,303114.0,45.5806,45.5972,45.5474,45.5723,303114.0
2018-09-20 11:00:00,54.96,54.97,54.92,54.95,217158.0,45.5723,45.5806,45.5391,45.564,217158.0
2018-09-20 11:10:00,54.95,55.07,54.94,55.07,178050.0,45.564,45.6635,45.5557,45.6635,178050.0
2018-09-20 11:20:00,55.07,55.14,55.06,55.14,173468.0,45.6635,45.7216,45.6552,45.7216,173468.0
2018-09-20 11:30:00,55.13,55.15,55.08,55.13,449404.0,45.7133,45.7298,45.6718,45.7133,449404.0
2018-09-20 11:40:00,55.13,55.14,55.08,55.11,240816.0,45.7133,45.7216,45.6718,45.6967,240816.0
2018-09-20 11:50:00,55.11,55.2,55.1,55.2,110931.0,45.6967,45.7713,45.6884,45.7713,110931.0
2018-09-20 12:00:00,55.2,55.23,55.18,55.18,503026.0,45.7713,45.7962,45.7547,45.7547,503026.0
2018-09-20 12:10:00,55.18,55.22,55.17,55.21,161300.0,45.7547,45.7879,45.7464,45.7796,161300.0
2018-09-20 12:20:00,55.21,55.22,55.2,55.21,74281.0,45.7796,45.7879,45.7713,45.7796,74281.0
2018-09-20 12:30:00,55.22,55.26,55.21,55.22,256083.0,45.7879,45.8211,45.7796,45.7879,256083.0
2018-09-20 12:40:00,55.23,55.26,55.21,55.23,323086.0,45.7962,45.8211,45.7796,45.7962,323086.0
2018-09-20 12:50:00,55.24,55.28,55.23,55.27,133947.0,45.8045,45.8376,45.7962,45.8294,133947.0
2018-09-20 13:00:00,55.27,55.33,55.27,55.32,164182.0,45.8294,45.8791,45.8294,45.8708,164182.0
2018-09-20 13:10:00,55.32,55.33,55.27,55.28,107973.0,45.8708,45.8791,45.8294,45.8376,107973.0
2018-09-20 13:20:00,55.29,55.3,55.26,55.26,76401.0,45.8459,45.8542,45.8211,45.8211,76401.0
2018-09-20 13:30:00,55.26,55.29,55.25,55.27,107770.0,45.8211,45.8459,45.8128,45.8294,107770.0
2018-09-20 13:40:00,55.26,55.3,55.24,55.29,185606.0,45.8211,45.8542,45.8045,45.8459,185606.0
2018-09-20 13:50:00,55.3,55.3,55.23,55.23,74807.0,45.8542,45.8542,45.7962,45.7962,74807.0
2018-09-20 14:00:00,55.23,55.26,55.22,55.23,165239.0,45.7962,45.8211,45.7879,45.7962,165239.0
2018-09-20 14:10:00,55.23,55.27,55.23,55.26,64633.0,45.7962,45.8294,45.7962,45.8211,64633.0
2018-09-20 14:20:00,55.26,55.27,55.23,55.27,290889.0,45.8211,45.8294,45.7962,45.8294,290889.0
2018-09-20 14:30:00,55.27,55.27,55.21,55.22,110343.0,45.8294,45.8294,45.7796,45.7879,110343.0
2018-09-20 14:40:00,55.22,55.23,55.18,55.23,205181.0,45.7879,45.7962,45.7547,45.7962,205181.0
2018-09-20 14:50:00,55.23,55.24,55.21,55.22,206040.0,45.7962,45.8045,45.7796,45.7879,206040.0
2018-09-20 15:00:00,55.22,55.23,55.2,55.22,167391.0,45.7879,45.7962,45.7713,45.7879,167391.0
2018-09-20 15:10:00,55.22,55.3,55.21,55.29,233133.0,45.7879,45.8542,45.7796,45.8459,233133.0
2018-09-20 15:20:00,55.29,55.3,55.28,55.29,162165.0,45.8459,45.8542,45.8376,45.8459,162165.0
2018-09-20 15:30:00,55.29,55.29,55.26,55.27,352466.0,45.8459,45.8459,45.8211,45.8294,352466.0
2018-09-20 15:40:00,55.27,55.31,55.25,55.3,586025.0,45.8294,45.8625,45.8128,45.8542,586025.0
2018-09-20 15:50:00,55.3,55.3,55.25,55.29,961794.0,45.8542,45.8542,45.8128,45.8459,961794.0
2018-09-21 09:30:00,55.02,55.06,54.91,54.91,599939.0,45.9442,45.9776,45.8523,45.8523,599939.0
2018-09-21 09:40:00,54.91,55.08,54.9,55.01,282727.0,45.8523,45.9943,45.844,45.9358,282727.0
2018-09-21 09:50:00,55.01,55.03,54.96,55.02,215464.0,45.9358,45.9525,45.8941,45.9442,215464.0
2018-09-21 10:00:00,55.02,55.05,54.98,55.02,377027.0,45.9442,45.9692,45.9108,45.9442,377027.0
2018-09-21 10:10:00,55.03,55.08,55.02,55.05,281060.0,45.9525,45.9943,45.9442,45.9692,281060.0
2018-09-21 10:20:00,55.04,55.09,55.03,55.08,344859.0,45.9609,46.0026,45.9525,45.9943,344859.0
2018-09-21 10:30:00,55.08,55.11,55.04,55.04,199638.0,45.9943,46.0193,45.9609,45.9609,199638.0
2018-09-21 10:40:00,55.05,55.09,55.02,55.03,215021.0,45.9692,46.0026,45.9442,45.9525,215021.0
2018-09-21 10:50:00,55.04,55.1,55.01,55.09,216928.0,45.9609,46.011,45.9358,46.0026,216928.0
2018-09-21 11:00:00,55.08,55.1,55.06,55.07,157224.0,45.9943,46.011,45.9776,45.9859,157224.0
2018-09-21 11:10:00,55.08,55.08,55.05,55.08,99946.0,45.9943,45.9943,45.9692,45.9943,99946.0
2018-09-21 11:20:00,55.08,55.09,54.97,54.99,178400.0,45.9943,46.0026,45.9024,45.9191,178400.0
2018-09-21 11:30:00,54.99,55.01,54.97,54.98,147274.0,45.9191,45.9358,45.9024,45.9108,147274.0
2018-09-21 11:40:00,54.98,55.02,54.97,54.99,176827.0,45.9108,45.9442,45.9024,45.9191,176827.0
2018-09-21 11:50:00,54.99,55.01,54.98,54.99,131835.0,45.9191,45.9358,45.9108,45.9191,131835.0
2018-09-21 12:00:00,54.99,55.02,54.98,55.0,86297.0,45.9191,45.9442,45.9108,45.9275,86297.0
2018-09-21 12:10:00,55.0,55.02,54.98,55.0,94489.0,45.9275,45.9442,45.9108,45.9275,94489.0
2018-09-21 12:20:00,54.99,55.04,54.98,55.02,268002.0,45.9191,45.9609,45.9108,45.9442,268002.0
2018-09-21 12:30:00,55.02,55.04,55.0,55.03,86386.0,45.9442,45.9609,45.9275,45.9525,86386.0
2018-09-21 12:40:00,55.02,55.03,54.96,54.97,107543.0,45.9442,45.9525,45.8941,45.9024,107543.0
2018-09-21 12:50:00,54.96,55.0,54.96,54.98,113277.0,45.8941,45.9275,45.8941,45.9108,113277.0
2018-09-21 13:00:00,54.98,54.99,54.93,54.94,70608.0,45.9108,45.9191,45.869,45.8774,70608.0
2018-09-21 13:10:00,54.94,54.97,54.92,54.96,172196.0,45.8774,45.9024,45.8607,45.8941,172196.0
2018-09-21 13:20:00,54.97,55.01,54.97,54.98,122805.0,45.9024,45.9358,45.9024,45.9108,122805.0
2018-09-21 13:30:00,54.97,54.99,54.95,54.96,134361.0,45.9024,45.9191,45.8857,45.8941,134361.0
2018-09-21 13:40:00,54.96,54.97,54.94,54.96,156155.0,45.8941,45.9024,45.8774,45.8941,156155.0
2018-09-21 13:50:00,54.96,54.98,54.92,54.97,154149.0,45.8941,45.9108,45.8607,45.9024,154149.0
2018-09-21 14:00:00,54.97,54.99,54.96,54.97,73116.0,45.9024,45.9191,45.8941,45.9024,73116.0
2018-09-21 14:10:00,54.97,54.98,54.94,54.98,80215.0,45.9024,45.9108,45.8774,45.9108,80215.0
2018-09-21 14:20:00,54.99,55.01,54.97,54.98,90032.0,45.9191,45.9358,45.9024,45.9108,90032.0
2018-09-21 14:30:00,54.98,55.01,54.97,55.01,61074.0,45.9108,45.9358,45.9024,45.9358,61074.0
2018-09-21 14:40:00,55.01,55.02,54.99,55.0,96721.0,45.9358,45.9442,45.9191,45.9275,96721.0
2018-09-21 14:50:00,55.0,55.0,54.97,54.97,198357.0,45.9275,45.9275,45.9024,45.9024,198357.0
2018-09-21 15:00:00,54.98,55.02,54.97,55.02,166480.0,45.9108,45.9442,45.9024,45.9442,166480.0
2018-09-21 15:10:00,55.02,55.04,55.01,55.01,130916.0,45.9442,45.9609,45.9358,45.9358,130916.0
2018-09-21 15:20:00,55.01,55.04,55.0,55.0,454754.0,45.9358,45.9609,45.9275,45.9275,454754.0
2018-09-21 15:30:00,55.0,55.05,54.99,55.03,407834.0,45.9275,45.9692,45.9191,45.9525,407834.0
2018-09-21 15:40:00,55.03,55.04,55.01,55.03,331479.0,45.9525,45.9609,45.9358,45.9525,331479.0
2018-09-21 15:50:00,55.03,55.05,54.98,55.01,1980611.0,45.9525,45.9692,45.9108,45.9358,1980611.0
2018-09-24 09:30:00,54.83,54.95,54.74,54.74,443699.0,45.7855,45.8857,45.7104,45.7104,443699.0
2018-09-24 09:40:00,54.73,54.75,54.59,54.65,582760.0,45.702,45.7187,45.5851,45.6352,582760.0
2018-09-24 09:50:00,54.65,54.66,54.56,54.58,223656.0,45.6352,45.6436,45.5601,45.5768,223656.0
2018-09-24 10:00:00,54.58,54.6,54.5,54.54,379268.0,45.5768,45.5935,45.51,45.5434,379268.0
2018-09-24 10:10:00,54.54,54.58,54.47,54.49,207439.0,45.5434,45.5768,45.4849,45.5016,207439.0
2018-09-24 10:20:00,54.48,54.51,54.38,54.39,200266.0,45.4933,45.5183,45.4098,45.4181,200266.0
2018-09-24 10:30:00,54.39,54.44,54.36,54.37,359115.0,45.4181,45.4599,45.3931,45.4014,359115.0
2018-09-24 10:40:00,54.36,54.37,54.31,54.35,381590.0,45.3931,45.4014,45.3513,45.3847,381590.0
2018-09-24 10:50:00,54.35,54.4,54.34,54.39,216730.0,45.3847,45.4265,45.3764,45.4181,216730.0
2018-09-24 11:00:00,54.4,54.44,54.38,54.42,211281.0,45.4265,45.4599,45.4098,45.4432,211281.0
2018-09-24 11:10:00,54.42,54.44,54.33,54.34,179845.0,45.4432,45.4599,45.368,45.3764,179845.0
2018-09-24 11:20:00,54.34,54.39,54.31,54.34,159869.0,45.3764,45.4181,45.3513,45.3764,159869.0
2018-09-24 11:30:00,54.34,54.34,54.23,54.26,189910.0,45.3764,45.3764,45.2845,45.3096,189910.0
2018-09-24 11:40:00,54.26,54.26,54.21,54.25,150612.0,45.3096,45.3096,45.2678,45.3012,150612.0
2018-09-24 11:50:00,54.25,54.28,54.2,54.21,129443.0,45.3012,45.3263,45.2595,45.2678,129443.0
2018-09-24 12:00:00,54.2,54.26,54.19,54.22,126497.0,45.2595,45.3096,45.2511,45.2762,126497.0
2018-09-24 12:10:00,54.22,54.24,54.2,54.22,126440.0,45.2762,45.2929,45.2595,45.2762,126440.0
2018-09-24 12:20:00,54.23,54.24,54.21,54.22,111079.0,45.2845,45.2929,45.2678,45.2762,111079.0
2018-09-24 12:30:00,54.22,54.25,54.21,54.23,68092.0,45.2762,45.3012,45.2678,45.2845,68092.0
2018-09-24 12:40:00,54.23,54.24,54.19,54.23,79863.0,45.2845,45.2929,45.2511,45.2845,79863.0
2018-09-24 12:50:00,54.23,54.24,54.17,54.19,79911.0,45.2845,45.2929,45.2344,45.2511,79911.0
2018-09-24 13:00:00,54.19,54.2,54.16,54.17,98255.0,45.2511,45.2595,45.2261,45.2344,98255.0
2018-09-24 13:10:00,54.17,54.19,54.13,54.15,360126.0,45.2344,45.2511,45.201,45.2177,360126.0
2018-09-24 13:20:00,54.15,54.23,54.15,54.2,172412.0,45.2177,45.2845,45.2177,45.2595,172412.0
2018-09-24 13:30:00,54.21,54.23,54.18,54.19,206584.0,45.2678,45.2845,45.2428,45.2511,206584.0
2018-09-24 13:40:00,54.19,54.21,54.17,54.2,89028.0,45.2511,45.2678,45.2344,45.2595,89028.0
2018-09-24 13:50:00,54.2,54.22,54.18,54.19,117934.0,45.2595,45.2762,45.2428,45.2511,117934.0
2018-09-24 14:00:00,54.2,54.24,54.18,54.23,121716.0,45.2595,45.2929,45.2428,45.2845,121716.0
2018-09-24 14:10:00,54.23,54.25,54.22,54.23,58771.0,45.2845,45.3012,45.2762,45.2845,58771.0
2018-09-24 14:20:00,54.23,54.24,54.18,54.18,225803.0,45.2845,45.2929,45.2428,45.2428,225803.0
2018-09-24 14:30:00,54.19,54.24,54.18,54.23,273408.0,45.2511,45.2929,45.2428,45.2845,273408.0
2018-09-24 14:40:00,54.23,54.26,54.22,54.23,220551.0,45.2845,45.3096,45.2762,45.2845,220551.0
2018-09-24 14:50:00,54.23,54.27,54.23,54.23,247800.0,45.2845,45.3179,45.2845,45.2845,247800.0
2018-09-24 15:00:00,54.24,54.26,54.23,54.25,254199.0,45.2929,45.3096,45.2845,45.3012,254199.0
2018-09-24 15:10:00,54.24,54.25,54.21,54.23,273142.0,45.2929,45.3012,45.2678,45.2845,273142.0
2018-09-24 15:20:00,54.23,54.24,54.21,54.21,301418.0,45.2845,45.2929,45.2678,45.2678,301418.0
2018-09-24 15:30:00,54.22,54.22,54.17,54.19,451293.0,45.2762,45.2762,45.2344,45.2511,451293.0
2018-09-24 15:40:00,54.19,54.25,54.17,54.22,950977.0,45.2511,45.3012,45.2344,45.2762,950977.0
2018-09-24 15:50:00,54.23,54.23,54.2,54.21,1111829.0,45.2845,45.2845,45.2595,45.2678,1111829.0
2018-09-25 09:30:00,54.34,54.46,54.23,54.27,480435.0,45.3764,45.4766,45.2845,45.3179,480435.0
2018-09-25 09:40:00,54.27,54.34,54.23,54.26,406147.0,45.3179,45.3764,45.2845,45.3096,406147.0
2018-09-25 09:50:00,54.27,54.27,54.17,54.22,210419.0,45.3179,45.3179,45.2344,45.2762,210419.0
2018-09-25 10:00:00,54.23,54.28,54.18,54.26,348557.0,45.2845,45.3263,45.2428,45.3096,348557.0
2018-09-25 10:10:00,54.26,54.3,54.24,54.29,249478.0,45.3096,45.343,45.2929,45.3346,249478.0
2018-09-25 10:20:00,54.29,54.3,54.23,54.23,182455.0,45.3346,45.343,45.2845,45.2845,182455.0
2018-09-25 10:30:00,54.23,54.24,54.18,54.2,148387.0,45.2845,45.2929,45.2428,45.2595,148387.0
2018-09-25 10:40:00,54.19,54.27,54.18,54.24,211972.0,45.2511,45.3179,45.2428,45.2929,211972.0
2018-09-25 10:50:00,54.24,54.26,54.2,54.21,133836.0,45.2929,45.3096,45.2595,45.2678,133836.0
2018-09-25 11:00:00,54.2,54.23,54.16,54.22,271486.0,45.2595,45.2845,45.2261,45.2762,271486.0
2018-09-25 11:10:00,54.23,54.23,54.13,54.17,123595.0,45.2845,45.2845,45.201,45.2344,123595.0
2018-09-25 11:20:00,54.17,54.19,54.13,54.19,73036.0,45.2344,45.2511,45.201,45.2511,73036.0
2018-09-25 11:30:00,54.19,54.2,54.14,54.18,86485.0,45.2511,45.2595,45.2094,45.2428,86485.0
2018-09-25 11:40:00,54.18,54.19,54.15,54.16,133986.0,45.2428,45.2511,45.2177,45.2261,133986.0
2018-09-25 11:50:00,54.16,54.17,54.13,54.15,183857.0,45.2261,45.2344,45.201,45.2177,183857.0
2018-09-25 12:00:00,54.15,54.17,54.13,54.13,64319.0,45.2177,45.2344,45.201,45.201,64319.0
2018-09-25 12:10:00,54.13,54.14,54.09,54.1,169736.0,45.201,45.2094,45.1676,45.176,169736.0
2018-09-25 12:20:00,54.09,54.1,54.06,54.09,97263.0,45.1676,45.176,45.1426,45.1676,97263.0
2018-09-25 12:30:00,54.09,54.11,54.06,54.08,143471.0,45.1676,45.1843,45.1426,45.1593,143471.0
2018-09-25 12:40:00,54.08,54.08,54.0,54.01,93974.0,45.1593,45.1593,45.0924,45.1008,93974.0
2018-09-25 12:50:00,54.01,54.03,54.0,54.01,77186.0,45.1008,45.1175,45.0924,45.1008,77186.0
2018-09-25 13:00:00,54.0,54.0,53.96,53.98,76392.0,45.0924,45.0924,45.059,45.0757,76392.0
2018-09-25 13:10:00,53.98,53.99,53.95,53.95,65217.0,45.0757,45.0841,45.0507,45.0507,65217.0
2018-09-25 13:20:00,53.95,53.95,53.92,53.93,118910.0,45.0507,45.0507,45.0256,45.034,118910.0
2018-09-25 13:30:00,53.93,53.93,53.9,53.92,138310.0,45.034,45.034,45.0089,45.0256,138310.0
2018-09-25 13:40:00,53.92,53.96,53.88,53.95,112938.0,45.0256,45.059,44.9922,45.0507,112938.0
2018-09-25 13:50:00,53.94,53.95,53.92,53.94,88106.0,45.0423,45.0507,45.0256,45.0423,88106.0
2018-09-25 14:00:00,53.94,53.97,53.92,53.96,73665.0,45.0423,45.0674,45.0256,45.059,73665.0
2018-09-25 14:10:00,53.96,53.97,53.93,53.97,44756.0,45.059,45.0674,45.034,45.0674,44756.0
2018-09-25 14:20:00,53.98,53.99,53.96,53.96,74868.0,45.0757,45.0841,45.059,45.059,74868.0
2018-09-25 14:30:00,53.96,53.97,53.92,53.94,91347.0,45.059,45.0674,45.0256,45.0423,91347.0
2018-09-25 14:40:00,53.94,53.94,53.91,53.91,60965.0,45.0423,45.0423,45.0173,45.0173,60965.0
2018-09-25 14:50:00,53.91,53.94,53.88,53.93,116265.0,45.0173,45.0423,44.9922,45.034,116265.0
2018-09-25 15:00:00,53.93,53.94,53.9,53.93,135752.0,45.034,45.0423,45.0089,45.034,135752.0
2018-09-25 15:10:00,53.93,53.94,53.9,53.92,123207.0,45.034,45.0423,45.0089,45.0256,123207.0
2018-09-25 15:20:00,53.91,53.95,53.91,53.95,153104.0,45.0173,45.0507,45.0173,45.0507,153104.0
2018-09-25 15:30:00,53.95,53.97,53.93,53.95,216310.0,45.0507,45.0674,45.034,45.0507,216310.0
2018-09-25 15:40:00,53.94,53.95,53.91,53.91,273876.0,45.0423,45.0507,45.0173,45.0173,273876.0
2018-09-25 15:50:00,53.91,53.92,53.83,53.87,1608687.0,45.0173,45.0256,44.9505,44.9839,1608687.0
2018-09-26 09:30:00,54.02,54.16,53.85,54.15,466761.0,45.1091,45.2261,44.9672,45.2177,466761.0
2018-09-26 09:40:00,54.15,54.16,54.06,54.09,321834.0,45.2177,45.2261,45.1426,45.1676,321834.0
2018-09-26 09:50:00,54.09,54.13,54.03,54.04,164911.0,45.1676,45.201,45.1175,45.1259,164911.0
2018-09-26 10:00:00,54.04,54.09,54.0,54.04,230483.0,45.1259,45.1676,45.0924,45.1259,230483.0
2018-09-26 10:10:00,54.04,54.1,54.03,54.05,145852.0,45.1259,45.176,45.1175,45.1342,145852.0
2018-09-26 10:20:00,54.06,54.07,54.02,54.05,109490.0,45.1426,45.1509,45.1091,45.1342,109490.0
2018-09-26 10:30:00,54.05,54.07,54.01,54.07,164431.0,45.1342,45.1509,45.1008,45.1509,164431.0
2018-09-26 10:40:00,54.07,54.1,54.05,54.09,166692.0,45.1509,45.176,45.1342,45.1676,166692.0
2018-09-26 10:50:00,54.09,54.14,54.09,54.13,125924.0,45.1676,45.2094,45.1676,45.201,125924.0
2018-09-26 11:00:00,54.13,54.21,54.12,54.19,187199.0,45.201,45.2678,45.1927,45.2511,187199.0
2018-09-26 11:10:00,54.19,54.2,54.12,54.16,212580.0,45.2511,45.2595,45.1927,45.2261,212580.0
2018-09-26 11:20:00,54.16,54.2,54.15,54.16,117543.0,45.2261,45.2595,45.2177,45.2261,117543.0
2018-09-26 11:30:00,54.16,54.19,54.14,54.15,127498.0,45.2261,45.2511,45.2094,45.2177,127498.0
2018-09-26 11:40:00,54.15,54.16,54.12,54.13,105818.0,45.2177,45.2261,45.1927,45.201,105818.0
2018-09-26 11:50:00,54.12,54.14,54.1,54.11,51830.0,45.1927,45.2094,45.176,45.1843,51830.0
2018-09-26 12:00:00,54.11,54.13,54.09,54.1,98256.0,45.1843,45.201,45.1676,45.176,98256.0
2018-09-26 12:10:00,54.1,54.14,54.09,54.14,87735.0,45.176,45.2094,45.1676,45.2094,87735.0
2018-09-26 12:20:00,54.14,54.16,54.13,54.15,130072.0,45.2094,45.2261,45.201,45.2177,130072.0
2018-09-26 12:30:00,54.15,54.21,54.14,54.2,139673.0,45.2177,45.2678,45.2094,45.2595,139673.0
2018-09-26 12:40:00,54.2,54.21,54.18,54.2,80561.0,45.2595,45.2678,45.2428,45.2595,80561.0
2018-09-26 12:50:00,54.2,54.24,54.19,54.21,62032.0,45.2595,45.2929,45.2511,45.2678,62032.0
2018-09-26 13:00:00,54.21,54.23,54.19,54.2,74642.0,45.2678,45.2845,45.2511,45.2595,74642.0
2018-09-26 13:10:00,54.2,54.21,54.18,54.2,71521.0,45.2595,45.2678,45.2428,45.2595,71521.0
2018-09-26 13:20:00,54.2,54.24,54.19,54.23,90898.0,45.2595,45.2929,45.2511,45.2845,90898.0
2018-09-26 13:30:00,54.23,54.28,54.22,54.27,133356.0,45.2845,45.3263,45.2762,45.3179,133356.0
2018-09-26 13:40:00,54.27,54.27,54.23,54.25,101059.0,45.3179,45.3179,45.2845,45.3012,101059.0
2018-09-26 13:50:00,54.25,54.25,54.19,54.19,90444.0,45.3012,45.3012,45.2511,45.2511,90444.0
2018-09-26 14:00:00,54.2,54.33,54.19,54.22,421331.0,45.2595,45.368,45.2511,45.2762,421331.0
2018-09-26 14:10:00,54.23,54.26,54.21,54.22,209795.0,45.2845,45.3096,45.2678,45.2762,209795.0
2018-09-26 14:20:00,54.22,54.23,54.15,54.18,231855.0,45.2762,45.2845,45.2177,45.2428,231855.0
2018-09-26 14:30:00,54.18,54.22,54.16,54.19,305690.0,45.2428,45.2762,45.2261,45.2511,305690.0
2018-09-26 14:40:00,54.19,54.2,54.13,54.14,212422.0,45.2511,45.2595,45.201,45.2094,212422.0
2018-09-26 14:50:00,54.13,54.18,54.12,54.16,254240.0,45.201,45.2428,45.1927,45.2261,254240.0
2018-09-26 15:00:00,54.17,54.17,54.1,54.17,263731.0,45.2344,45.2344,45.176,45.2344,263731.0
2018-09-26 15:10:00,54.17,54.18,54.13,54.16,150082.0,45.2344,45.2428,45.201,45.2261,150082.0
2018-09-26 15:20:00,54.16,54.19,54.14,54.15,205316.0,45.2261,45.2511,45.2094,45.2177,205316.0
2018-09-26 15:30:00,54.15,54.15,54.04,54.05,343005.0,45.2177,45.2177,45.1259,45.1342,343005.0
2018-09-26 15:40:00,54.04,54.05,53.88,53.93,646739.0,45.1259,45.1342,44.9922,45.034,646739.0
2018-09-26 15:50:00,53.93,53.94,53.85,53.9,2210717.0,45.034,45.0423,44.9672,45.0089,2210717.0
2018-09-27 09:30:00,53.74,53.82,53.59,53.79,777670.0,44.8753,44.9421,44.7501,44.9171,777670.0
2018-09-27 09:40:00,53.79,53.85,53.73,53.81,288572.0,44.9171,44.9672,44.867,44.9338,288572.0
2018-09-27 09:50:00,53.81,53.88,53.8,53.87,296902.0,44.9338,44.9922,44.9254,44.9839,296902.0
2018-09-27 10:00:00,53.86,53.99,53.86,53.93,316319.0,44.9755,45.0841,44.9755,45.034,316319.0
2018-09-27 10:10:00,53.93,54.01,53.92,53.96,258856.0,45.034,45.1008,45.0256,45.059,258856.0
2018-09-27 10:20:00,53.96,54.03,53.94,54.03,150589.0,45.059,45.1175,45.0423,45.1175,150589.0
2018-09-27 10:30:00,54.04,54.1,54.0,54.1,243025.0,45.1259,45.176,45.0924,45.176,243025.0
2018-09-27 10:40:00,54.1,54.15,54.09,54.13,241098.0,45.176,45.2177,45.1676,45.201,241098.0
2018-09-27 10:50:00,54.12,54.13,54.03,54.05,308635.0,45.1927,45.201,45.1175,45.1342,308635.0
2018-09-27 11:00:00,54.05,54.13,54.04,54.08,265735.0,45.1342,45.201,45.1259,45.1593,265735.0
2018-09-27 11:10:00,54.08,54.15,54.06,54.15,171760.0,45.1593,45.2177,45.1426,45.2177,171760.0
2018-09-27 11:20:00,54.15,54.2,54.14,54.2,191078.0,45.2177,45.2595,45.2094,45.2595,191078.0
2018-09-27 11:30:00,54.2,54.2,54.14,54.15,124714.0,45.2595,45.2595,45.2094,45.2177,124714.0
2018-09-27 11:40:00,54.15,54.15,54.11,54.15,114691.0,45.2177,45.2177,45.1843,45.2177,114691.0
2018-09-27 11:50:00,54.14,54.16,54.12,54.16,158554.0,45.2094,45.2261,45.1927,45.2261,158554.0
2018-09-27 12:00:00,54.16,54.19,54.14,54.17,154696.0,45.2261,45.2511,45.2094,45.2344,154696.0
2018-09-27 12:10:00,54.17,54.18,54.14,54.18,43355.0,45.2344,45.2428,45.2094,45.2428,43355.0
2018-09-27 12:20:00,54.18,54.18,54.12,54.14,106007.0,45.2428,45.2428,45.1927,45.2094,106007.0
2018-09-27 12:30:00,54.15,54.15,54.1,54.1,53805.0,45.2177,45.2177,45.176,45.176,53805.0
2018-09-27 12:40:00,54.1,54.11,54.08,54.11,50350.0,45.176,45.1843,45.1593,45.1843,50350.0
2018-09-27 12:50:00,54.11,54.13,54.09,54.1,75806.0,45.1843,45.201,45.1676,45.176,75806.0
2018-09-27 13:00:00,54.1,54.1,54.07,54.07,70195.0,45.176,45.176,45.1509,45.1509,70195.0
2018-09-27 13:10:00,54.07,54.08,54.05,54.05,52224.0,45.1509,45.1593,45.1342,45.1342,52224.0
2018-09-27 13:20:00,54.05,54.06,54.02,54.03,105259.0,45.1342,45.1426,45.1091,45.1175,105259.0
2018-09-27 13:30:00,54.03,54.04,54.01,54.02,40902.0,45.1175,45.1259,45.1008,45.1091,40902.0
2018-09-27 13:40:00,54.03,54.03,53.97,53.98,99185.0,45.1175,45.1175,45.0674,45.0757,99185.0
2018-09-27 13:50:00,53.98,53.99,53.96,53.96,48079.0,45.0757,45.0841,45.059,45.059,48079.0
2018-09-27 14:00:00,53.96,53.98,53.94,53.94,211646.0,45.059,45.0757,45.0423,45.0423,211646.0
2018-09-27 14:10:00,53.94,53.98,53.94,53.98,67456.0,45.0423,45.0757,45.0423,45.0757,67456.0
2018-09-27 14:20:00,53.98,53.99,53.96,53.98,135692.0,45.0757,45.0841,45.059,45.0757,135692.0
2018-09-27 14:30:00,53.99,53.99,53.94,53.96,113528.0,45.0841,45.0841,45.0423,45.059,113528.0
2018-09-27 14:40:00,53.96,53.96,53.93,53.95,109871.0,45.059,45.059,45.034,45.0507,109871.0
2018-09-27 14:50:00,53.95,53.96,53.92,53.92,133693.0,45.0507,45.059,45.0256,45.0256,133693.0
2018-09-27 15:00:00,53.92,53.93,53.86,53.86,219676.0,45.0256,45.034,44.9755,44.9755,219676.0
2018-09-27 15:10:00,53.86,53.89,53.84,53.88,219867.0,44.9755,45.0006,44.9588,44.9922,219867.0
2018-09-27 15:20:00,53.87,53.88,53.81,53.83,297014.0,44.9839,44.9922,44.9338,44.9505,297014.0
2018-09-27 15:30:00,53.83,53.83,53.76,53.78,384354.0,44.9505,44.9505,44.892,44.9087,384354.0
2018-09-27 15:40:00,53.78,53.82,53.77,53.8,349167.0,44.9087,44.9421,44.9004,44.9254,349167.0
2018-09-27 15:50:00,53.79,53.85,53.78,53.8,982227.0,44.9171,44.9672,44.9087,44.9254,982227.0
2018-09-28 09:30:00,53.79,53.95,53.78,53.95,518678.0,44.9171,45.0507,44.9087,45.0507,518678.0
2018-09-28 09:40:00,53.95,54.0,53.93,53.98,298980.0,45.0507,45.0924,45.034,45.0757,298980.0
2018-09-28 09:50:00,53.97,53.98,53.89,53.9,314204.0,45.0674,45.0757,45.0006,45.0089,314204.0
2018-09-28 10:00:00,53.9,53.91,53.81,53.85,205757.0,45.0089,45.0173,44.9338,44.9672,205757.0
2018-09-28 10:10:00,53.85,53.87,53.77,53.8,117230.0,44.9672,44.9839,44.9004,44.9254,117230.0
2018-09-28 10:20:00,53.79,53.83,53.77,53.83,147698.0,44.9171,44.9505,44.9004,44.9505,147698.0
2018-09-28 10:30:00,53.83,53.91,53.82,53.9,124813.0,44.9505,45.0173,44.9421,45.0089,124813.0
2018-09-28 10:40:00,53.91,53.91,53.86,53.87,168251.0,45.0173,45.0173,44.9755,44.9839,168251.0
2018-09-28 10:50:00,53.87,53.9,53.84,53.88,123844.0,44.9839,45.0089,44.9588,44.9922,123844.0
2018-09-28 11:00:00,53.88,53.92,53.84,53.85,257091.0,44.9922,45.0256,44.9588,44.9672,257091.0
2018-09-28 11:10:00,53.85,53.86,53.8,53.8,152276.0,44.9672,44.9755,44.9254,44.9254,152276.0
2018-09-28 11:20:00,53.81,53.89,53.81,53.88,192952.0,44.9338,45.0006,44.9338,44.9922,192952.0
2018-09-28 11:30:00,53.88,53.93,53.87,53.9,156927.0,44.9922,45.034,44.9839,45.0089,156927.0
2018-09-28 11:40:00,53.9,53.91,53.85,53.86,121774.0,45.0089,45.0173,44.9672,44.9755,121774.0
2018-09-28 11:50:00,53.86,53.88,53.83,53.85,125357.0,44.9755,44.9922,44.9505,44.9672,125357.0
2018-09-28 12:00:00,53.85,53.88,53.78,53.81,163466.0,44.9672,44.9922,44.9087,44.9338,163466.0
2018-09-28 12:10:00,53.81,53.82,53.78,53.79,129262.0,44.9338,44.9421,44.9087,44.9171,129262.0
2018-09-28 12:20:00,53.79,53.81,53.76,53.77,91608.0,44.9171,44.9338,44.892,44.9004,91608.0
2018-09-28 12:30:00,53.77,53.79,53.75,53.77,159673.0,44.9004,44.9171,44.8837,44.9004,159673.0
2018-09-28 12:40:00,53.77,53.81,53.74,53.74,230579.0,44.9004,44.9338,44.8753,44.8753,230579.0
2018-09-28 12:50:00,53.74,53.8,53.73,53.78,208412.0,44.8753,44.9254,44.867,44.9087,208412.0
2018-09-28 13:00:00,53.78,53.83,53.77,53.8,154108.0,44.9087,44.9505,44.9004,44.9254,154108.0
2018-09-28 13:10:00,53.81,53.82,53.79,53.8,81141.0,44.9338,44.9421,44.9171,44.9254,81141.0
2018-09-28 13:20:00,53.8,53.84,53.79,53.83,146124.0,44.9254,44.9588,44.9171,44.9505,146124.0
2018-09-28 13:30:00,53.84,53.9,53.83,53.85,98969.0,44.9588,45.0089,44.9505,44.9672,98969.0
2018-09-28 13:40:00,53.86,53.87,53.84,53.85,101107.0,44.9755,44.9839,44.9588,44.9672,101107.0
2018-09-28 13:50:00,53.85,53.88,53.84,53.86,149067.0,44.9672,44.9922,44.9588,44.9755,149067.0
2018-09-28 14:00:00,53.85,53.87,53.81,53.83,142014.0,44.9672,44.9839,44.9338,44.9505,142014.0
2018-09-28 14:10:00,53.84,53.89,53.81,53.88,128569.0,44.9588,45.0006,44.9338,44.9922,128569.0
2018-09-28 14:20:00,53.88,53.89,53.86,53.89,168199.0,44.9922,45.0006,44.9755,45.0006,168199.0
2018-09-28 14:30:00,53.88,53.9,53.86,53.88,121897.0,44.9922,45.0089,44.9755,44.9922,121897.0
2018-09-28 14:40:00,53.88,53.88,53.84,53.84,119142.0,44.9922,44.9922,44.9588,44.9588,119142.0
2018-09-28 14:50:00,53.84,53.86,53.82,53.83,120907.0,44.9588,44.9755,44.9421,44.9505,120907.0
2018-09-28 15:00:00,53.83,53.86,53.82,53.85,156719.0,44.9505,44.9755,44.9421,44.9672,156719.0
2018-09-28 15:10:00,53.85,53.86,53.83,53.85,218377.0,44.9672,44.9755,44.9505,44.9672,218377.0
2018-09-28 15:20:00,53.85,53.9,53.84,53.87,214905.0,44.9672,45.0089,44.9588,44.9839,214905.0
2018-09-28 15:30:00,53.87,53.9,53.82,53.88,376633.0,44.9839,45.0089,44.9421,44.9922,376633.0
2018-09-28 15:40:00,53.87,53.91,53.85,53.88,581564.0,44.9839,45.0173,44.9672,44.9922,581564.0
2018-09-28 15:50:00,53.88,53.93,53.86,53.92,1343408.0,44.9922,45.034,44.9755,45.0256,1343408.0
2018-10-01 09:30:00,54.01,54.09,53.85,53.86,667101.0,45.1008,45.1676,44.9672,44.9755,667101.0
2018-10-01 09:40:00,53.86,53.93,53.85,53.91,447513.0,44.9755,45.034,44.9672,45.0173,447513.0
2018-10-01 09:50:00,53.91,53.93,53.87,53.87,215209.0,45.0173,45.034,44.9839,44.9839,215209.0
2018-10-01 10:00:00,53.88,54.0,53.86,53.97,359744.0,44.9922,45.0924,44.9755,45.0674,359744.0
2018-10-01 10:10:00,53.97,53.98,53.93,53.97,237579.0,45.0674,45.0757,45.034,45.0674,237579.0
2018-10-01 10:20:00,53.97,54.04,53.94,54.03,421910.0,45.0674,45.1259,45.0423,45.1175,421910.0
2018-10-01 10:30:00,54.03,54.06,54.0,54.05,144770.0,45.1175,45.1426,45.0924,45.1342,144770.0
2018-10-01 10:40:00,54.05,54.05,53.97,53.98,138688.0,45.1342,45.1342,45.0674,45.0757,138688.0
2018-10-01 10:50:00,53.98,54.0,53.95,53.99,152838.0,45.0757,45.0924,45.0507,45.0841,152838.0
2018-10-01 11:00:00,53.99,54.01,53.95,54.01,361017.0,45.0841,45.1008,45.0507,45.1008,361017.0
2018-10-01 11:10:00,54.01,54.03,53.98,54.03,131418.0,45.1008,45.1175,45.0757,45.1175,131418.0
2018-10-01 11:20:00,54.03,54.03,53.96,53.96,202929.0,45.1175,45.1175,45.059,45.059,202929.0
2018-10-01 11:30:00,53.96,53.99,53.93,53.98,122602.0,45.059,45.0841,45.034,45.0757,122602.0
2018-10-01 11:40:00,53.99,54.0,53.96,53.98,166023.0,45.0841,45.0924,45.059,45.0757,166023.0
2018-10-01 11:50:00,53.98,54.01,53.96,53.98,123693.0,45.0757,45.1008,45.059,45.0757,123693.0
2018-10-01 12:00:00,53.98,53.99,53.96,53.98,119844.0,45.0757,45.0841,45.059,45.0757,119844.0
2018-10-01 12:10:00,53.98,53.98,53.94,53.95,129495.0,45.0757,45.0757,45.0423,45.0507,129495.0
2018-10-01 12:20:00,53.95,53.97,53.89,53.89,94055.0,45.0507,45.0674,45.0006,45.0006,94055.0
2018-10-01 12:30:00,53.89,53.89,53.84,53.84,100915.0,45.0006,45.0006,44.9588,44.9588,100915.0
2018-10-01 12:40:00,53.84,53.88,53.83,53.85,183230.0,44.9588,44.9922,44.9505,44.9672,183230.0
2018-10-01 12:50:00,53.85,53.88,53.85,53.86,115187.0,44.9672,44.9922,44.9672,44.9755,115187.0
2018-10-01 13:00:00,53.86,53.88,53.84,53.86,96149.0,44.9755,44.9922,44.9588,44.9755,96149.0
2018-10-01 13:10:00,53.86,53.89,53.86,53.87,85950.0,44.9755,45.0006,44.9755,44.9839,85950.0
2018-10-01 13:20:00,53.87,53.9,53.87,53.89,84359.0,44.9839,45.0089,44.9839,45.0006,84359.0
2018-10-01 13:30:00,53.89,53.91,53.87,53.91,48767.0,45.0006,45.0173,44.9839,45.0173,48767.0
2018-10-01 13:40:00,53.91,53.92,53.87,53.88,111561.0,45.0173,45.0256,44.9839,44.9922,111561.0
2018-10-01 13:50:00,53.87,53.9,53.85,53.87,74162.0,44.9839,45.0089,44.9672,44.9839,74162.0
2018-10-01 14:00:00,53.87,53.89,53.84,53.87,170251.0,44.9839,45.0006,44.9588,44.9839,170251.0
2018-10-01 14:10:00,53.87,53.9,53.85,53.9,186778.0,44.9839,45.0089,44.9672,45.0089,186778.0
2018-10-01 14:20:00,53.9,53.93,53.87,53.92,100171.0,45.0089,45.034,44.9839,45.0256,100171.0
2018-10-01 14:30:00,53.92,53.94,53.9,53.92,447440.0,45.0256,45.0423,45.0089,45.0256,447440.0
2018-10-01 14:40:00,53.92,53.94,53.89,53.93,108735.0,45.0256,45.0423,45.0006,45.034,108735.0
2018-10-01 14:50:00,53.93,53.96,53.91,53.95,118846.0,45.034,45.059,45.0173,45.0507,118846.0
2018-10-01 15:00:00,53.95,53.97,53.94,53.96,162330.0,45.0507,45.0674,45.0423,45.059,162330.0
2018-10-01 15:10:00,53.95,53.97,53.93,53.96,184081.0,45.0507,45.0674,45.034,45.059,184081.0
2018-10-01 15:20:00,53.95,53.95,53.88,53.91,274870.0,45.0507,45.0507,44.9922,45.0173,274870.0
2018-10-01 15:30:00,53.91,53.91,53.87,53.87,275593.0,45.0173,45.0173,44.9839,44.9839,275593.0
2018-10-01 15:40:00,53.88,53.89,53.83,53.88,226843.0,44.9922,45.0006,44.9505,44.9922,226843.0
2018-10-01 15:50:00,53.87,53.9,53.85,53.88,919729.0,44.9839,45.0089,44.9672,44.9922,919729.0
2018-10-02 09:30:00,53.86,54.01,53.73,54.0,628427.0,44.9755,45.1008,44.867,45.0924,628427.0
2018-10-02 09:40:00,54.0,54.07,53.95,53.96,428994.0,45.0924,45.1509,45.0507,45.059,428994.0
2018-10-02 09:50:00,53.95,53.95,53.83,53.89,329302.0,45.0507,45.0507,44.9505,45.0006,329302.0
2018-10-02 10:00:00,53.89,53.95,53.86,53.93,270378.0,45.0006,45.0507,44.9755,45.034,270378.0
2018-10-02 10:10:00,53.92,54.0,53.91,53.91,264069.0,45.0256,45.0924,45.0173,45.0173,264069.0
2018-10-02 10:20:00,53.91,53.96,53.89,53.93,309904.0,45.0173,45.059,45.0006,45.034,309904.0
2018-10-02 10:30:00,53.93,53.95,53.89,53.93,235600.0,45.034,45.0507,45.0006,45.034,235600.0
2018-10-02 10:40:00,53.93,54.05,53.92,54.05,191486.0,45.034,45.1342,45.0256,45.1342,191486.0
2018-10-02 10:50:00,54.05,54.07,54.0,54.03,311475.0,45.1342,45.1509,45.0924,45.1175,311475.0
2018-10-02 11:00:00,54.03,54.05,54.0,54.02,227088.0,45.1175,45.1342,45.0924,45.1091,227088.0
2018-10-02 11:10:00,54.01,54.04,54.0,54.01,163860.0,45.1008,45.1259,45.0924,45.1008,163860.0
2018-10-02 11:20:00,54.0,54.02,53.96,54.0,143137.0,45.0924,45.1091,45.059,45.0924,143137.0
2018-10-02 11:30:00,54.01,54.09,54.0,54.09,232162.0,45.1008,45.1676,45.0924,45.1676,232162.0
2018-10-02 11:40:00,54.09,54.16,54.08,54.15,242067.0,45.1676,45.2261,45.1593,45.2177,242067.0
2018-10-02 11:50:00,54.15,54.21,54.13,54.18,244221.0,45.2177,45.2678,45.201,45.2428,244221.0
2018-10-02 12:00:00,54.18,54.28,54.18,54.27,360237.0,45.2428,45.3263,45.2428,45.3179,360237.0
2018-10-02 12:10:00,54.27,54.29,54.22,54.23,258588.0,45.3179,45.3346,45.2762,45.2845,258588.0
2018-10-02 12:20:00,54.23,54.28,54.22,54.26,152996.0,45.2845,45.3263,45.2762,45.3096,152996.0
2018-10-02 12:30:00,54.26,54.31,54.25,54.3,163498.0,45.3096,45.3513,45.3012,45.343,163498.0
2018-10-02 12:40:00,54.3,54.31,54.26,54.28,131577.0,45.343,45.3513,45.3096,45.3263,131577.0
2018-10-02 12:50:00,54.28,54.3,54.25,54.29,726453.0,45.3263,45.343,45.3012,45.3346,726453.0
2018-10-02 13:00:00,54.29,54.3,54.26,54.28,141414.0,45.3346,45.343,45.3096,45.3263,141414.0
2018-10-02 13:10:00,54.29,54.32,54.26,54.3,117504.0,45.3346,45.3597,45.3096,45.343,117504.0
2018-10-02 13:20:00,54.3,54.31,54.26,54.26,160291.0,45.343,45.3513,45.3096,45.3096,160291.0
2018-10-02 13:30:00,54.26,54.27,54.22,54.25,93517.0,45.3096,45.3179,45.2762,45.3012,93517.0
2018-10-02 13:40:00,54.25,54.29,54.24,54.29,67492.0,45.3012,45.3346,45.2929,45.3346,67492.0
2018-10-02 13:50:00,54.29,54.3,54.26,54.28,79576.0,45.3346,45.343,45.3096,45.3263,79576.0
2018-10-02 14:00:00,54.28,54.29,54.25,54.26,78874.0,45.3263,45.3346,45.3012,45.3096,78874.0
2018-10-02 14:10:00,54.27,54.27,54.24,54.25,123808.0,45.3179,45.3179,45.2929,45.3012,123808.0
2018-10-02 14:20:00,54.25,54.28,54.24,54.28,82351.0,45.3012,45.3263,45.2929,45.3263,82351.0
2018-10-02 14:30:00,54.28,54.28,54.19,54.21,194432.0,45.3263,45.3263,45.2511,45.2678,194432.0
2018-10-02 14:40:00,54.21,54.22,54.18,54.21,82065.0,45.2678,45.2762,45.2428,45.2678,82065.0
2018-10-02 14:50:00,54.21,54.23,54.16,54.18,107906.0,45.2678,45.2845,45.2261,45.2428,107906.0
2018-10-02 15:00:00,54.18,54.19,54.13,54.14,152420.0,45.2428,45.2511,45.201,45.2094,152420.0
2018-10-02 15:10:00,54.14,54.16,54.11,54.11,111035.0,45.2094,45.2261,45.1843,45.1843,111035.0
2018-10-02 15:20:00,54.12,54.14,54.11,54.14,222249.0,45.1927,45.2094,45.1843,45.2094,222249.0
2018-10-02 15:30:00,54.14,54.17,54.11,54.14,203134.0,45.2094,45.2344,45.1843,45.2094,203134.0
2018-10-02 15:40:00,54.15,54.2,54.14,54.19,338948.0,45.2177,45.2595,45.2094,45.2511,338948.0
2018-10-02 15:50:00,54.19,54.23,54.16,54.2,744056.0,45.2511,45.2845,45.2261,45.2595,744056.0
2018-10-03 09:30:00,54.32,54.37,54.25,54.34,580413.0,45.3597,45.4014,45.3012,45.3764,580413.0
2018-10-03 09:40:00,54.33,54.38,54.27,54.3,365234.0,45.368,45.4098,45.3179,45.343,365234.0
2018-10-03 09:50:00,54.3,54.31,54.23,54.28,435863.0,45.343,45.3513,45.2845,45.3263,435863.0
2018-10-03 10:00:00,54.28,54.34,54.21,54.32,420270.0,45.3263,45.3764,45.2678,45.3597,420270.0
2018-10-03 10:10:00,54.32,54.35,54.28,54.3,240279.0,45.3597,45.3847,45.3263,45.343,240279.0
2018-10-03 10:20:00,54.29,54.32,54.27,54.32,176384.0,45.3346,45.3597,45.3179,45.3597,176384.0
2018-10-03 10:30:00,54.32,54.33,54.28,54.3,231189.0,45.3597,45.368,45.3263,45.343,231189.0
2018-10-03 10:40:00,54.3,54.35,54.28,54.33,199108.0,45.343,45.3847,45.3263,45.368,199108.0
2018-10-03 10:50:00,54.33,54.37,54.32,54.35,353050.0,45.368,45.4014,45.3597,45.3847,353050.0
2018-10-03 11:00:00,54.35,54.37,54.29,54.31,297193.0,45.3847,45.4014,45.3346,45.3513,297193.0
2018-10-03 11:10:00,54.31,54.32,54.22,54.23,175270.0,45.3513,45.3597,45.2762,45.2845,175270.0
2018-10-03 11:20:00,54.23,54.25,54.21,54.23,107197.0,45.2845,45.3012,45.2678,45.2845,107197.0
2018-10-03 11:30:00,54.23,54.25,54.08,54.1,360583.0,45.2845,45.3012,45.1593,45.176,360583.0
2018-10-03 11:40:00,54.1,54.13,54.07,54.08,162611.0,45.176,45.201,45.1509,45.1593,162611.0
2018-10-03 11:50:00,54.08,54.1,54.05,54.1,143385.0,45.1593,45.176,45.1342,45.176,143385.0
2018-10-03 12:00:00,54.1,54.11,54.06,54.07,127982.0,45.176,45.1843,45.1426,45.1509,127982.0
2018-10-03 12:10:00,54.07,54.1,54.05,54.08,141602.0,45.1509,45.176,45.1342,45.1593,141602.0
2018-10-03 12:20:00,54.08,54.12,54.07,54.11,212985.0,45.1593,45.1927,45.1509,45.1843,212985.0
2018-10-03 12:30:00,54.11,54.11,54.05,54.06,214278.0,45.1843,45.1843,45.1342,45.1426,214278.0
2018-10-03 12:40:00,54.06,54.07,54.0,54.03,558130.0,45.1426,45.1509,45.0924,45.1175,558130.0
2018-10-03 12:50:00,54.03,54.04,54.0,54.02,513129.0,45.1175,45.1259,45.0924,45.1091,513129.0
2018-10-03 13:00:00,54.02,54.02,53.95,53.97,360198.0,45.1091,45.1091,45.0507,45.0674,360198.0
2018-10-03 13:10:00,53.97,53.99,53.96,53.97,220533.0,45.0674,45.0841,45.059,45.0674,220533.0
2018-10-03 13:20:00,53.97,54.0,53.96,53.96,151644.0,45.0674,45.0924,45.059,45.059,151644.0
2018-10-03 13:30:00,53.97,53.97,53.92,53.92,274666.0,45.0674,45.0674,45.0256,45.0256,274666.0
2018-10-03 13:40:00,53.92,53.92,53.87,53.89,396735.0,45.0256,45.0256,44.9839,45.0006,396735.0
2018-10-03 13:50:00,53.89,53.92,53.88,53.9,213414.0,45.0006,45.0256,44.9922,45.0089,213414.0
2018-10-03 14:00:00,53.89,53.93,53.89,53.91,356265.0,45.0006,45.034,45.0006,45.0173,356265.0
2018-10-03 14:10:00,53.9,53.91,53.86,53.88,215705.0,45.0089,45.0173,44.9755,44.9922,215705.0
2018-10-03 14:20:00,53.88,53.88,53.83,53.84,112780.0,44.9922,44.9922,44.9505,44.9588,112780.0
2018-10-03 14:30:00,53.84,53.84,53.71,53.77,376788.0,44.9588,44.9588,44.8503,44.9004,376788.0
2018-10-03 14:40:00,53.76,53.76,53.66,53.66,518637.0,44.892,44.892,44.8085,44.8085,518637.0
2018-10-03 14:50:00,53.66,53.66,53.6,53.64,840028.0,44.8085,44.8085,44.7584,44.7918,840028.0
2018-10-03 15:00:00,53.65,53.67,53.63,53.65,287048.0,44.8002,44.8169,44.7835,44.8002,287048.0
2018-10-03 15:10:00,53.65,53.66,53.61,53.63,336239.0,44.8002,44.8085,44.7668,44.7835,336239.0
2018-10-03 15:20:00,53.64,53.65,53.56,53.59,742848.0,44.7918,44.8002,44.725,44.7501,742848.0
2018-10-03 15:30:00,53.59,53.62,53.55,53.57,702512.0,44.7501,44.7751,44.7167,44.7334,702512.0
2018-10-03 15:40:00,53.57,53.62,53.55,53.59,740444.0,44.7334,44.7751,44.7167,44.7501,740444.0
2018-10-03 15:50:00,53.6,53.65,53.59,53.62,1862099.0,44.7584,44.8002,44.7501,44.7751,1862099.0
2018-10-04 09:30:00,53.47,53.47,53.19,53.41,2771267.0,44.6499,44.6499,44.4161,44.5998,2771267.0
2018-10-04 09:40:00,53.41,53.42,53.28,53.29,712040.0,44.5998,44.6081,44.4912,44.4996,712040.0
2018-10-04 09:50:00,53.28,53.29,53.14,53.16,934931.0,44.4912,44.4996,44.3743,44.391,934931.0
2018-10-04 10:00:00,53.16,53.28,53.15,53.26,1277632.0,44.391,44.4912,44.3827,44.4745,1277632.0
2018-10-04 10:10:00,53.26,53.29,53.16,53.2,666347.0,44.4745,44.4996,44.391,44.4244,666347.0
2018-10-04 10:20:00,53.2,53.24,53.09,53.16,1248488.0,44.4244,44.4578,44.3326,44.391,1248488.0
2018-10-04 10:30:00,53.15,53.19,53.12,53.17,489252.0,44.3827,44.4161,44.3576,44.3994,489252.0
2018-10-04 10:40:00,53.17,53.21,53.12,53.13,282521.0,44.3994,44.4328,44.3576,44.366,282521.0
2018-10-04 10:50:00,53.13,53.2,53.13,53.2,594364.0,44.366,44.4244,44.366,44.4244,594364.0
2018-10-04 11:00:00,53.19,53.23,53.17,53.17,317678.0,44.4161,44.4495,44.3994,44.3994,317678.0
2018-10-04 11:10:00,53.17,53.22,53.15,53.16,339132.0,44.3994,44.4411,44.3827,44.391,339132.0
2018-10-04 11:20:00,53.16,53.26,53.15,53.22,517168.0,44.391,44.4745,44.3827,44.4411,517168.0
2018-10-04 11:30:00,53.23,53.28,53.17,53.17,378562.0,44.4495,44.4912,44.3994,44.3994,378562.0
2018-10-04 11:40:00,53.17,53.32,53.17,53.32,207585.0,44.3994,44.5246,44.3994,44.5246,207585.0
2018-10-04 11:50:00,53.33,53.34,53.29,53.3,218438.0,44.533,44.5413,44.4996,44.5079,218438.0
2018-10-04 12:00:00,53.3,53.4,53.29,53.37,661804.0,44.5079,44.5914,44.4996,44.5664,661804.0
2018-10-04 12:10:00,53.37,53.4,53.35,53.37,278121.0,44.5664,44.5914,44.5497,44.5664,278121.0
2018-10-04 12:20:00,53.37,53.41,53.34,53.4,644773.0,44.5664,44.5998,44.5413,44.5914,644773.0
2018-10-04 12:30:00,53.4,53.48,53.39,53.47,963139.0,44.5914,44.6582,44.5831,44.6499,963139.0
2018-10-04 12:40:00,53.48,53.49,53.42,53.47,312580.0,44.6582,44.6666,44.6081,44.6499,312580.0
2018-10-04 12:50:00,53.47,53.48,53.43,53.46,115444.0,44.6499,44.6582,44.6165,44.6415,115444.0
2018-10-04 13:00:00,53.45,53.45,53.33,53.34,193318.0,44.6332,44.6332,44.533,44.5413,193318.0
2018-10-04 13:10:00,53.33,53.35,53.29,53.33,184039.0,44.533,44.5497,44.4996,44.533,184039.0
2018-10-04 13:20:00,53.33,53.35,53.29,53.34,108416.0,44.533,44.5497,44.4996,44.5413,108416.0
2018-10-04 13:30:00,53.33,53.34,53.28,53.33,238324.0,44.533,44.5413,44.4912,44.533,238324.0
2018-10-04 13:40:00,53.34,53.38,53.3,53.3,154623.0,44.5413,44.5747,44.5079,44.5079,154623.0
2018-10-04 13:50:00,53.3,53.32,53.25,53.27,234995.0,44.5079,44.5246,44.4662,44.4829,234995.0
2018-10-04 14:00:00,53.27,53.32,53.25,53.27,264038.0,44.4829,44.5246,44.4662,44.4829,264038.0
2018-10-04 14:10:00,53.26,53.29,53.22,53.22,174494.0,44.4745,44.4996,44.4411,44.4411,174494.0
2018-10-04 14:20:00,53.23,53.24,53.19,53.22,250904.0,44.4495,44.4578,44.4161,44.4411,250904.0
2018-10-04 14:30:00,53.22,53.35,53.21,53.34,280150.0,44.4411,44.5497,44.4328,44.5413,280150.0
2018-10-04 14:40:00,53.33,53.36,53.29,53.34,268153.0,44.533,44.558,44.4996,44.5413,268153.0
2018-10-04 14:50:00,53.34,53.45,53.33,53.44,195511.0,44.5413,44.6332,44.533,44.6248,195511.0
2018-10-04 15:00:00,53.44,53.5,53.41,53.49,260172.0,44.6248,44.6749,44.5998,44.6666,260172.0
2018-10-04 15:10:00,53.48,53.49,53.41,53.42,204707.0,44.6582,44.6666,44.5998,44.6081,204707.0
2018-10-04 15:20:00,53.41,53.44,53.38,53.39,318286.0,44.5998,44.6248,44.5747,44.5831,318286.0
2018-10-04 15:30:00,53.39,53.43,53.38,53.4,263368.0,44.5831,44.6165,44.5747,44.5914,263368.0
2018-10-04 15:40:00,53.4,53.57,53.39,53.52,610964.0,44.5914,44.7334,44.5831,44.6916,610964.0
2018-10-04 15:50:00,53.52,53.56,53.47,53.5,1428899.0,44.6916,44.725,44.6499,44.6749,1428899.0
2018-10-05 09:30:00,53.38,53.62,53.37,53.55,750455.0,44.5747,44.7751,44.5664,44.7167,750455.0
2018-10-05 09:40:00,53.55,53.6,53.48,53.48,322747.0,44.7167,44.7584,44.6582,44.6582,322747.0
2018-10-05 09:50:00,53.48,53.53,53.45,53.49,432258.0,44.6582,44.7,44.6332,44.6666,432258.0
2018-10-05 10:00:00,53.5,53.62,53.5,53.56,392928.0,44.6749,44.7751,44.6749,44.725,392928.0
2018-10-05 10:10:00,53.56,53.62,53.49,53.61,440132.0,44.725,44.7751,44.6666,44.7668,440132.0
2018-10-05 10:20:00,53.61,53.65,53.58,53.64,193036.0,44.7668,44.8002,44.7417,44.7918,193036.0
2018-10-05 10:30:00,53.64,53.65,53.54,53.57,216180.0,44.7918,44.8002,44.7083,44.7334,216180.0
2018-10-05 10:40:00,53.57,53.58,53.5,53.51,307725.0,44.7334,44.7417,44.6749,44.6833,307725.0
2018-10-05 10:50:00,53.51,53.55,53.51,53.52,417343.0,44.6833,44.7167,44.6833,44.6916,417343.0
2018-10-05 11:00:00,53.52,53.52,53.47,53.5,683429.0,44.6916,44.6916,44.6499,44.6749,683429.0
2018-10-05 11:10:00,53.49,53.55,53.49,53.55,452631.0,44.6666,44.7167,44.6666,44.7167,452631.0
2018-10-05 11:20:00,53.55,53.57,53.5,53.51,233222.0,44.7167,44.7334,44.6749,44.6833,233222.0
2018-10-05 11:30:00,53.5,53.55,53.48,53.51,229261.0,44.6749,44.7167,44.6582,44.6833,229261.0
2018-10-05 11:40:00,53.51,53.52,53.43,53.44,448211.0,44.6833,44.6916,44.6165,44.6248,448211.0
2018-10-05 11:50:00,53.43,53.45,53.37,53.39,652496.0,44.6165,44.6332,44.5664,44.5831,652496.0
2018-10-05 12:00:00,53.39,53.47,53.39,53.43,502970.0,44.5831,44.6499,44.5831,44.6165,502970.0
2018-10-05 12:10:00,53.43,53.43,53.36,53.4,182160.0,44.6165,44.6165,44.558,44.5914,182160.0
2018-10-05 12:20:00,53.41,53.44,53.39,53.41,240320.0,44.5998,44.6248,44.5831,44.5998,240320.0
2018-10-05 12:30:00,53.4,53.45,53.37,53.43,206111.0,44.5914,44.6332,44.5664,44.6165,206111.0
2018-10-05 12:40:00,53.43,53.49,53.39,53.48,288288.0,44.6165,44.6666,44.5831,44.6582,288288.0
2018-10-05 12:50:00,53.48,53.51,53.44,53.46,242896.0,44.6582,44.6833,44.6248,44.6415,242896.0
2018-10-05 13:00:00,53.46,53.46,53.4,53.41,185669.0,44.6415,44.6415,44.5914,44.5998,185669.0
2018-10-05 13:10:00,53.41,53.47,53.4,53.45,156208.0,44.5998,44.6499,44.5914,44.6332,156208.0
2018-10-05 13:20:00,53.45,53.48,53.43,53.47,188837.0,44.6332,44.6582,44.6165,44.6499,188837.0
2018-10-05 13:30:00,53.47,53.49,53.42,53.46,515139.0,44.6499,44.6666,44.6081,44.6415,515139.0
2018-10-05 13:40:00,53.45,53.51,53.45,53.5,218351.0,44.6332,44.6833,44.6332,44.6749,218351.0
2018-10-05 13:50:00,53.51,53.53,53.48,53.49,169251.0,44.6833,44.7,44.6582,44.6666,169251.0
2018-10-05 14:00:00,53.49,53.51,53.46,53.47,140145.0,44.6666,44.6833,44.6415,44.6499,140145.0
2018-10-05 14:10:00,53.47,53.48,53.43,53.48,98148.0,44.6499,44.6582,44.6165,44.6582,98148.0
2018-10-05 14:20:00,53.48,53.5,53.42,53.45,229235.0,44.6582,44.6749,44.6081,44.6332,229235.0
2018-10-05 14:30:00,53.45,53.48,53.43,53.44,181791.0,44.6332,44.6582,44.6165,44.6248,181791.0
2018-10-05 14:40:00,53.44,53.46,53.37,53.4,349035.0,44.6248,44.6415,44.5664,44.5914,349035.0
2018-10-05 14:50:00,53.41,53.44,53.38,53.43,373953.0,44.5998,44.6248,44.5747,44.6165,373953.0
2018-10-05 15:00:00,53.43,53.47,53.4,53.41,275287.0,44.6165,44.6499,44.5914,44.5998,275287.0
2018-10-05 15:10:00,53.42,53.43,53.38,53.39,102407.0,44.6081,44.6165,44.5747,44.5831,102407.0
2018-10-05 15:20:00,53.39,53.44,53.37,53.43,215276.0,44.5831,44.6248,44.5664,44.6165,215276.0
2018-10-05 15:30:00,53.43,53.44,53.38,53.38,357644.0,44.6165,44.6248,44.5747,44.5747,357644.0
2018-10-05 15:40:00,53.38,53.5,53.37,53.49,716867.0,44.5747,44.6749,44.5664,44.6666,716867.0
2018-10-05 15:50:00,53.48,53.52,53.44,53.46,1149790.0,44.6582,44.6916,44.6248,44.6415,1149790.0
2018-10-08 09:30:00,53.39,53.85,53.39,53.82,908373.0,44.5831,44.9672,44.5831,44.9421,908373.0
2018-10-08 09:40:00,53.82,53.88,53.79,53.81,738942.0,44.9421,44.9922,44.9171,44.9338,738942.0
2018-10-08 09:50:00,53.81,53.93,53.79,53.9,1019017.0,44.9338,45.034,44.9171,45.0089,1019017.0
2018-10-08 10:00:00,53.9,53.97,53.88,53.92,403688.0,45.0089,45.0674,44.9922,45.0256,403688.0
2018-10-08 10:10:00,53.92,53.94,53.84,53.86,289914.0,45.0256,45.0423,44.9588,44.9755,289914.0
2018-10-08 10:20:00,53.86,53.87,53.82,53.83,158647.0,44.9755,44.9839,44.9421,44.9505,158647.0
2018-10-08 10:30:00,53.84,53.91,53.84,53.89,195986.0,44.9588,45.0173,44.9588,45.0006,195986.0
2018-10-08 10:40:00,53.88,53.96,53.87,53.92,283897.0,44.9922,45.059,44.9839,45.0256,283897.0
2018-10-08 10:50:00,53.92,53.96,53.89,53.91,261215.0,45.0256,45.059,45.0006,45.0173,261215.0
2018-10-08 11:00:00,53.92,53.93,53.89,53.91,212972.0,45.0256,45.034,45.0006,45.0173,212972.0
2018-10-08 11:10:00,53.91,53.99,53.9,53.98,385980.0,45.0173,45.0841,45.0089,45.0757,385980.0
2018-10-08 11:20:00,53.98,54.01,53.96,53.97,339195.0,45.0757,45.1008,45.059,45.0674,339195.0
2018-10-08 11:30:00,53.97,54.07,53.94,54.06,585575.0,45.0674,45.1509,45.0423,45.1426,585575.0
2018-10-08 11:40:00,54.07,54.14,54.03,54.04,577180.0,45.1509,45.2094,45.1175,45.1259,577180.0
2018-10-08 11:50:00,54.04,54.08,54.0,54.05,354187.0,45.1259,45.1593,45.0924,45.1342,354187.0
2018-10-08 12:00:00,54.05,54.1,54.05,54.08,324392.0,45.1342,45.176,45.1342,45.1593,324392.0
2018-10-08 12:10:00,54.09,54.14,54.07,54.1,176771.0,45.1676,45.2094,45.1509,45.176,176771.0
2018-10-08 12:20:00,54.1,54.16,54.06,54.1,493005.0,45.176,45.2261,45.1426,45.176,493005.0
2018-10-08 12:30:00,54.1,54.1,54.05,54.05,160439.0,45.176,45.176,45.1342,45.1342,160439.0
2018-10-08 12:40:00,54.05,54.11,54.05,54.09,142541.0,45.1342,45.1843,45.1342,45.1676,142541.0
2018-10-08 12:50:00,54.09,54.12,54.08,54.1,180671.0,45.1676,45.1927,45.1593,45.176,180671.0
2018-10-08 13:00:00,54.09,54.17,54.08,54.16,285816.0,45.1676,45.2344,45.1593,45.2261,285816.0
2018-10-08 13:10:00,54.16,54.16,54.07,54.08,152883.0,45.2261,45.2261,45.1509,45.1593,152883.0
2018-10-08 13:20:00,54.09,54.11,54.05,54.05,93260.0,45.1676,45.1843,45.1342,45.1342,93260.0
2018-10-08 13:30:00,54.05,54.12,54.05,54.1,269172.0,45.1342,45.1927,45.1342,45.176,269172.0
2018-10-08 13:40:00,54.1,54.12,54.08,54.09,167598.0,45.176,45.1927,45.1593,45.1676,167598.0
2018-10-08 13:50:00,54.09,54.13,54.09,54.11,120765.0,45.1676,45.201,45.1676,45.1843,120765.0
2018-10-08 14:00:00,54.11,54.21,54.09,54.19,327760.0,45.1843,45.2678,45.1676,45.2511,327760.0
2018-10-08 14:10:00,54.18,54.18,54.14,54.15,157634.0,45.2428,45.2428,45.2094,45.2177,157634.0
2018-10-08 14:20:00,54.16,54.19,54.14,54.18,282670.0,45.2261,45.2511,45.2094,45.2428,282670.0
2018-10-08 14:30:00,54.17,54.21,54.15,54.18,250555.0,45.2344,45.2678,45.2177,45.2428,250555.0
2018-10-08 14:40:00,54.17,54.18,54.13,54.14,240189.0,45.2344,45.2428,45.201,45.2094,240189.0
2018-10-08 14:50:00,54.13,54.19,54.12,54.16,361325.0,45.201,45.2511,45.1927,45.2261,361325.0
2018-10-08 15:00:00,54.16,54.19,54.14,54.17,194957.0,45.2261,45.2511,45.2094,45.2344,194957.0
2018-10-08 15:10:00,54.17,54.2,54.16,54.19,191808.0,45.2344,45.2595,45.2261,45.2511,191808.0
2018-10-08 15:20:00,54.19,54.23,54.18,54.2,206486.0,45.2511,45.2845,45.2428,45.2595,206486.0
2018-10-08 15:30:00,54.21,54.23,54.18,54.21,335949.0,45.2678,45.2845,45.2428,45.2678,335949.0
2018-10-08 15:40:00,54.21,54.25,54.2,54.23,341917.0,45.2678,45.3012,45.2595,45.2845,341917.0
2018-10-08 15:50:00,54.22,54.23,54.16,54.17,934170.0,45.2762,45.2845,45.2261,45.2344,934170.0
2018-10-09 09:30:00,54.2,54.26,53.93,53.99,1414153.0,45.2595,45.3096,45.034,45.0841,1414153.0
2018-10-09 09:40:00,53.99,54.14,53.98,54.12,767512.0,45.0841,45.2094,45.0757,45.1927,767512.0
2018-10-09 09:50:00,54.12,54.21,54.1,54.1,630511.0,45.1927,45.2678,45.176,45.176,630511.0
2018-10-09 10:00:00,54.1,54.14,54.05,54.11,526334.0,45.176,45.2094,45.1342,45.1843,526334.0
2018-10-09 10:10:00,54.11,54.2,54.09,54.19,466556.0,45.1843,45.2595,45.1676,45.2511,466556.0
2018-10-09 10:20:00,54.19,54.25,54.16,54.17,345706.0,45.2511,45.3012,45.2261,45.2344,345706.0
2018-10-09 10:30:00,54.16,54.2,54.13,54.18,261962.0,45.2261,45.2595,45.201,45.2428,261962.0
2018-10-09 10:40:00,54.18,54.24,54.15,54.22,421885.0,45.2428,45.2929,45.2177,45.2762,421885.0
2018-10-09 10:50:00,54.22,54.32,54.16,54.16,259824.0,45.2762,45.3597,45.2261,45.2261,259824.0
2018-10-09 11:00:00,54.17,54.23,54.17,54.22,183734.0,45.2344,45.2845,45.2344,45.2762,183734.0
2018-10-09 11:10:00,54.23,54.26,54.15,54.19,350075.0,45.2845,45.3096,45.2177,45.2511,350075.0
2018-10-09 11:20:00,54.18,54.2,54.15,54.19,125571.0,45.2428,45.2595,45.2177,45.2511,125571.0
2018-10-09 11:30:00,54.19,54.2,54.09,54.13,275256.0,45.2511,45.2595,45.1676,45.201,275256.0
2018-10-09 11:40:00,54.13,54.2,54.13,54.16,247700.0,45.201,45.2595,45.201,45.2261,247700.0
2018-10-09 11:50:00,54.17,54.23,54.15,54.23,110584.0,45.2344,45.2845,45.2177,45.2845,110584.0
2018-10-09 12:00:00,54.23,54.29,54.22,54.25,435497.0,45.2845,45.3346,45.2762,45.3012,435497.0
2018-10-09 12:10:00,54.25,54.26,54.21,54.22,136536.0,45.3012,45.3096,45.2678,45.2762,136536.0
2018-10-09 12:20:00,54.22,54.22,54.14,54.15,238055.0,45.2762,45.2762,45.2094,45.2177,238055.0
2018-10-09 12:30:00,54.16,54.18,54.13,54.16,126711.0,45.2261,45.2428,45.201,45.2261,126711.0
2018-10-09 12:40:00,54.16,54.17,54.09,54.11,273516.0,45.2261,45.2344,45.1676,45.1843,273516.0
2018-10-09 12:50:00,54.12,54.15,54.1,54.1,147240.0,45.1927,45.2177,45.176,45.176,147240.0
2018-10-09 13:00:00,54.1,54.15,54.08,54.14,147293.0,45.176,45.2177,45.1593,45.2094,147293.0
2018-10-09 13:10:00,54.14,54.16,54.11,54.11,154295.0,45.2094,45.2261,45.1843,45.1843,154295.0
2018-10-09 13:20:00,54.11,54.15,54.1,54.13,187143.0,45.1843,45.2177,45.176,45.201,187143.0
2018-10-09 13:30:00,54.14,54.14,54.05,54.05,102271.0,45.2094,45.2094,45.1342,45.1342,102271.0
2018-10-09 13:40:00,54.06,54.08,54.0,54.08,191897.0,45.1426,45.1593,45.0924,45.1593,191897.0
2018-10-09 13:50:00,54.07,54.13,54.06,54.12,169471.0,45.1509,45.201,45.1426,45.1927,169471.0
2018-10-09 14:00:00,54.12,54.12,54.03,54.06,218043.0,45.1927,45.1927,45.1175,45.1426,218043.0
2018-10-09 14:10:00,54.06,54.17,54.05,54.13,192798.0,45.1426,45.2344,45.1342,45.201,192798.0
2018-10-09 14:20:00,54.14,54.15,54.12,54.14,196604.0,45.2094,45.2177,45.1927,45.2094,196604.0
2018-10-09 14:30:00,54.14,54.15,54.08,54.12,124523.0,45.2094,45.2177,45.1593,45.1927,124523.0
2018-10-09 14:40:00,54.12,54.15,54.11,54.13,136382.0,45.1927,45.2177,45.1843,45.201,136382.0
2018-10-09 14:50:00,54.14,54.21,54.13,54.2,91516.0,45.2094,45.2678,45.201,45.2595,91516.0
2018-10-09 15:00:00,54.2,54.21,54.17,54.17,237727.0,45.2595,45.2678,45.2344,45.2344,237727.0
2018-10-09 15:10:00,54.17,54.18,54.1,54.11,320330.0,45.2344,45.2428,45.176,45.1843,320330.0
2018-10-09 15:20:00,54.11,54.11,54.05,54.09,295524.0,45.1843,45.1843,45.1342,45.1676,295524.0
2018-10-09 15:30:00,54.08,54.11,54.05,54.1,504127.0,45.1593,45.1843,45.1342,45.176,504127.0
2018-10-09 15:40:00,54.09,54.14,54.07,54.13,634289.0,45.1676,45.2094,45.1509,45.201,634289.0
2018-10-09 15:50:00,54.12,54.13,54.06,54.07,1229835.0,45.1927,45.201,45.1426,45.1509,1229835.0
2018-10-10 09:30:00,53.88,53.97,53.74,53.97,1454833.0,44.9922,45.0674,44.8753,45.0674,1454833.0
2018-10-10 09:40:00,53.97,54.06,53.89,53.98,1023058.0,45.0674,45.1426,45.0006,45.0757,1023058.0
2018-10-10 09:50:00,53.97,54.17,53.96,54.14,782536.0,45.0674,45.2344,45.059,45.2094,782536.0
2018-10-10 10:00:00,54.14,54.23,54.12,54.17,862866.0,45.2094,45.2845,45.1927,45.2344,862866.0
2018-10-10 10:10:00,54.18,54.18,54.07,54.12,557373.0,45.2428,45.2428,45.1509,45.1927,557373.0
2018-10-10 10:20:00,54.11,54.16,54.07,54.09,455102.0,45.1843,45.2261,45.1509,45.1676,455102.0
2018-10-10 10:30:00,54.08,54.12,54.04,54.12,531749.0,45.1593,45.1927,45.1259,45.1927,531749.0
2018-10-10 10:40:00,54.12,54.22,54.09,54.21,306535.0,45.1927,45.2762,45.1676,45.2678,306535.0
2018-10-10 10:50:00,54.21,54.23,54.14,54.19,548457.0,45.2678,45.2845,45.2094,45.2511,548457.0
2018-10-10 11:00:00,54.18,54.23,54.13,54.21,622428.0,45.2428,45.2845,45.201,45.2678,622428.0
2018-10-10 11:10:00,54.21,54.28,54.18,54.26,389080.0,45.2678,45.3263,45.2428,45.3096,389080.0
2018-10-10 11:20:00,54.26,54.29,54.15,54.16,609480.0,45.3096,45.3346,45.2177,45.2261,609480.0
2018-10-10 11:30:00,54.16,54.16,54.06,54.07,594805.0,45.2261,45.2261,45.1426,45.1509,594805.0
2018-10-10 11:40:00,54.07,54.12,54.06,54.07,317291.0,45.1509,45.1927,45.1426,45.1509,317291.0
2018-10-10 11:50:00,54.08,54.13,54.07,54.11,286330.0,45.1593,45.201,45.1509,45.1843,286330.0
2018-10-10 12:00:00,54.1,54.24,54.1,54.22,541591.0,45.176,45.2929,45.176,45.2762,541591.0
2018-10-10 12:10:00,54.22,54.27,54.2,54.23,411758.0,45.2762,45.3179,45.2595,45.2845,411758.0
2018-10-10 12:20:00,54.23,54.23,54.11,54.13,201884.0,45.2845,45.2845,45.1843,45.201,201884.0
2018-10-10 12:30:00,54.14,54.18,54.13,54.13,164562.0,45.2094,45.2428,45.201,45.201,164562.0
2018-10-10 12:40:00,54.13,54.17,54.11,54.16,241018.0,45.201,45.2344,45.1843,45.2261,241018.0
2018-10-10 12:50:00,54.15,54.18,54.1,54.13,131697.0,45.2177,45.2428,45.176,45.201,131697.0
2018-10-10 13:00:00,54.14,54.14,54.0,54.0,332462.0,45.2094,45.2094,45.0924,45.0924,332462.0
2018-10-10 13:10:00,54.0,54.07,53.99,54.05,321200.0,45.0924,45.1509,45.0841,45.1342,321200.0
2018-10-10 13:20:00,54.05,54.05,53.95,53.95,364856.0,45.1342,45.1342,45.0507,45.0507,364856.0
2018-10-10 13:30:00,53.95,53.97,53.91,53.94,364211.0,45.0507,45.0674,45.0173,45.0423,364211.0
2018-10-10 13:40:00,53.94,53.96,53.87,53.96,394722.0,45.0423,45.059,44.9839,45.059,394722.0
2018-10-10 13:50:00,53.96,53.98,53.89,53.89,266663.0,45.059,45.0757,45.0006,45.0006,266663.0
2018-10-10 14:00:00,53.89,53.91,53.78,53.79,543604.0,45.0006,45.0173,44.9087,44.9171,543604.0
2018-10-10 14:10:00,53.79,53.88,53.77,53.84,527217.0,44.9171,44.9922,44.9004,44.9588,527217.0
2018-10-10 14:20:00,53.85,53.88,53.76,53.84,416164.0,44.9672,44.9922,44.892,44.9588,416164.0
2018-10-10 14:30:00,53.84,53.93,53.83,53.88,686146.0,44.9588,45.034,44.9505,44.9922,686146.0
2018-10-10 14:40:00,53.88,53.9,53.8,53.85,391500.0,44.9922,45.0089,44.9254,44.9672,391500.0
2018-10-10 14:50:00,53.85,53.9,53.84,53.85,234369.0,44.9672,45.0089,44.9588,44.9672,234369.0
2018-10-10 15:00:00,53.86,53.86,53.73,53.75,517205.0,44.9755,44.9755,44.867,44.8837,517205.0
2018-10-10 15:10:00,53.74,53.74,53.63,53.67,849536.0,44.8753,44.8753,44.7835,44.8169,849536.0
2018-10-10 15:20:00,53.67,53.79,53.67,53.78,696403.0,44.8169,44.9171,44.8169,44.9087,696403.0
2018-10-10 15:30:00,53.78,53.78,53.56,53.56,559652.0,44.9087,44.9087,44.725,44.725,559652.0
2018-10-10 15:40:00,53.57,53.67,53.44,53.64,1779668.0,44.7334,44.8169,44.6248,44.7918,1779668.0
2018-10-10 15:50:00,53.63,53.63,53.32,53.38,3211484.0,44.7835,44.7835,44.5246,44.5747,3211484.0
2018-10-11 09:30:00,53.26,53.54,53.2,53.31,2070619.0,44.4745,44.7083,44.4244,44.5163,2070619.0
2018-10-11 09:40:00,53.31,53.49,53.2,53.21,2168329.0,44.5163,44.6666,44.4244,44.4328,2168329.0
2018-10-11 09:50:00,53.21,53.21,52.91,52.94,1256441.0,44.4328,44.4328,44.1822,44.2073,1256441.0
2018-10-11 10:00:00,52.95,53.28,52.94,53.2,1197685.0,44.2157,44.4912,44.2073,44.4244,1197685.0
2018-10-11 10:10:00,53.21,53.28,53.17,53.28,654935.0,44.4328,44.4912,44.3994,44.4912,654935.0
2018-10-11 10:20:00,53.28,53.28,53.02,53.05,830157.0,44.4912,44.4912,44.2741,44.2992,830157.0
2018-10-11 10:30:00,53.05,53.09,52.99,53.02,851567.0,44.2992,44.3326,44.2491,44.2741,851567.0
2018-10-11 10:40:00,53.01,53.13,53.0,53.01,996624.0,44.2658,44.366,44.2574,44.2658,996624.0
2018-10-11 10:50:00,53.0,53.09,52.98,53.0,870411.0,44.2574,44.3326,44.2407,44.2574,870411.0
2018-10-11 11:00:00,53.0,53.01,52.84,52.85,1507245.0,44.2574,44.2658,44.1238,44.1321,1507245.0
2018-10-11 11:10:00,52.84,52.91,52.77,52.87,1068001.0,44.1238,44.1822,44.0653,44.1488,1068001.0
2018-10-11 11:20:00,52.88,52.97,52.84,52.87,833752.0,44.1572,44.2324,44.1238,44.1488,833752.0
2018-10-11 11:30:00,52.88,52.94,52.79,52.81,861183.0,44.1572,44.2073,44.082,44.0987,861183.0
2018-10-11 11:40:00,52.82,52.9,52.76,52.88,780920.0,44.1071,44.1739,44.057,44.1572,780920.0
2018-10-11 11:50:00,52.88,52.99,52.84,52.98,916035.0,44.1572,44.2491,44.1238,44.2407,916035.0
2018-10-11 12:00:00,52.97,52.99,52.84,52.86,774417.0,44.2324,44.2491,44.1238,44.1405,774417.0
2018-10-11 12:10:00,52.86,52.87,52.81,52.84,429707.0,44.1405,44.1488,44.0987,44.1238,429707.0
2018-10-11 12:20:00,52.85,52.97,52.84,52.94,512489.0,44.1321,44.2324,44.1238,44.2073,512489.0
2018-10-11 12:30:00,52.93,52.95,52.87,52.89,641194.0,44.199,44.2157,44.1488,44.1655,641194.0
2018-10-11 12:40:00,52.89,52.91,52.79,52.79,629214.0,44.1655,44.1822,44.082,44.082,629214.0
2018-10-11 12:50:00,52.79,52.81,52.71,52.76,581186.0,44.082,44.0987,44.0152,44.057,581186.0
2018-10-11 13:00:00,52.75,52.78,52.66,52.68,611595.0,44.0486,44.0737,43.9735,43.9902,611595.0
2018-10-11 13:10:00,52.69,52.77,52.65,52.75,472028.0,43.9985,44.0653,43.9651,44.0486,472028.0
2018-10-11 13:20:00,52.74,52.76,52.68,52.71,393604.0,44.0403,44.057,43.9902,44.0152,393604.0
2018-10-11 13:30:00,52.71,52.76,52.66,52.69,304619.0,44.0152,44.057,43.9735,43.9985,304619.0
2018-10-11 13:40:00,52.7,52.71,52.59,52.59,292414.0,44.0069,44.0152,43.915,43.915,292414.0
2018-10-11 13:50:00,52.59,52.68,52.53,52.67,551885.0,43.915,43.9902,43.8649,43.9818,551885.0
2018-10-11 14:00:00,52.67,52.7,52.6,52.62,441770.0,43.9818,44.0069,43.9234,43.9401,441770.0
2018-10-11 14:10:00,52.62,52.62,52.5,52.55,515562.0,43.9401,43.9401,43.8399,43.8816,515562.0
2018-10-11 14:20:00,52.54,52.61,52.47,52.52,805491.0,43.8733,43.9317,43.8148,43.8566,805491.0
2018-10-11 14:30:00,52.51,52.52,52.3,52.38,1604644.0,43.8482,43.8566,43.6729,43.7397,1604644.0
2018-10-11 14:40:00,52.37,52.39,51.92,52.17,3065006.0,43.7313,43.748,43.3556,43.5643,3065006.0
2018-10-11 14:50:00,52.16,52.3,52.11,52.25,1828772.0,43.556,43.6729,43.5142,43.6311,1828772.0
2018-10-11 15:00:00,52.24,52.36,52.18,52.21,1476127.0,43.6228,43.723,43.5727,43.5977,1476127.0
2018-10-11 15:10:00,52.2,52.57,52.15,52.56,2018967.0,43.5894,43.8983,43.5476,43.89,2018967.0
2018-10-11 15:20:00,52.57,52.6,52.45,52.46,2098894.0,43.8983,43.9234,43.7981,43.8065,2098894.0
2018-10-11 15:30:00,52.46,52.53,52.3,52.4,2007387.0,43.8065,43.8649,43.6729,43.7564,2007387.0
2018-10-11 15:40:00,52.4,52.4,52.11,52.13,1922640.0,43.7564,43.7564,43.5142,43.5309,1922640.0
2018-10-11 15:50:00,52.13,52.27,52.09,52.1,2508257.0,43.5309,43.6478,43.4975,43.5059,2508257.0
2018-10-12 09:30:00,52.31,52.37,51.97,52.14,1754641.0,43.6812,43.7313,43.3973,43.5393,1754641.0
2018-10-12 09:40:00,52.15,52.22,52.04,52.1,1345174.0,43.5476,43.6061,43.4558,43.5059,1345174.0
2018-10-12 09:50:00,52.1,52.19,52.06,52.14,695053.0,43.5059,43.581,43.4725,43.5393,695053.0
2018-10-12 10:00:00,52.14,52.24,52.07,52.2,622935.0,43.5393,43.6228,43.4808,43.5894,622935.0
2018-10-12 10:10:00,52.19,52.19,52.08,52.16,536707.0,43.581,43.581,43.4892,43.556,536707.0
2018-10-12 10:20:00,52.15,52.22,52.07,52.14,1248425.0,43.5476,43.6061,43.4808,43.5393,1248425.0
2018-10-12 10:30:00,52.14,52.22,52.11,52.22,473269.0,43.5393,43.6061,43.5142,43.6061,473269.0
2018-10-12 10:40:00,52.22,52.31,52.21,52.3,616759.0,43.6061,43.6812,43.5977,43.6729,616759.0
2018-10-12 10:50:00,52.31,52.39,52.28,52.33,812909.0,43.6812,43.748,43.6562,43.6979,812909.0
2018-10-12 11:00:00,52.33,52.4,52.29,52.4,419521.0,43.6979,43.7564,43.6645,43.7564,419521.0
2018-10-12 11:10:00,52.4,52.48,52.39,52.39,265314.0,43.7564,43.8232,43.748,43.748,265314.0
2018-10-12 11:20:00,52.39,52.4,52.23,52.25,694601.0,43.748,43.7564,43.6144,43.6311,694601.0
2018-10-12 11:30:00,52.25,52.32,52.24,52.32,356721.0,43.6311,43.6896,43.6228,43.6896,356721.0
2018-10-12 11:40:00,52.32,52.32,52.17,52.21,614509.0,43.6896,43.6896,43.5643,43.5977,614509.0
2018-10-12 11:50:00,52.22,52.25,52.17,52.23,340141.0,43.6061,43.6311,43.5643,43.6144,340141.0
2018-10-12 12:00:00,52.22,52.24,52.15,52.2,569115.0,43.6061,43.6228,43.5476,43.5894,569115.0
2018-10-12 12:10:00,52.2,52.23,52.11,52.12,345273.0,43.5894,43.6144,43.5142,43.5226,345273.0
2018-10-12 12:20:00,52.12,52.15,52.03,52.07,510472.0,43.5226,43.5476,43.4474,43.4808,510472.0
2018-10-12 12:30:00,52.07,52.12,51.97,51.97,555652.0,43.4808,43.5226,43.3973,43.3973,555652.0
2018-10-12 12:40:00,51.97,52.04,51.95,51.97,643037.0,43.3973,43.4558,43.3806,43.3973,643037.0
2018-10-12 12:50:00,51.97,51.99,51.92,51.98,801561.0,43.3973,43.414,43.3556,43.4057,801561.0
2018-10-12 13:00:00,51.98,52.13,51.94,52.1,478239.0,43.4057,43.5309,43.3723,43.5059,478239.0
2018-10-12 13:10:00,52.11,52.2,52.11,52.13,632291.0,43.5142,43.5894,43.5142,43.5309,632291.0
2018-10-12 13:20:00,52.13,52.19,52.08,52.1,437564.0,43.5309,43.581,43.4892,43.5059,437564.0
2018-10-12 13:30:00,52.09,52.09,51.93,51.96,259121.0,43.4975,43.4975,43.3639,43.389,259121.0
2018-10-12 13:40:00,51.97,52.15,51.94,52.14,491402.0,43.3973,43.5476,43.3723,43.5393,491402.0
2018-10-12 13:50:00,52.14,52.15,52.07,52.09,437157.0,43.5393,43.5476,43.4808,43.4975,437157.0
2018-10-12 14:00:00,52.09,52.1,52.02,52.06,441783.0,43.4975,43.5059,43.4391,43.4725,441783.0
2018-10-12 14:10:00,52.06,52.09,51.96,52.06,585412.0,43.4725,43.4975,43.389,43.4725,585412.0
2018-10-12 14:20:00,52.07,52.1,51.99,52.08,436924.0,43.4808,43.5059,43.414,43.4892,436924.0
2018-10-12 14:30:00,52.09,52.1,52.01,52.04,299404.0,43.4975,43.5059,43.4307,43.4558,299404.0
2018-10-12 14:40:00,52.03,52.06,51.97,52.01,290219.0,43.4474,43.4725,43.3973,43.4307,290219.0
2018-10-12 14:50:00,52.01,52.22,52.0,52.21,502546.0,43.4307,43.6061,43.4224,43.5977,502546.0
2018-10-12 15:00:00,52.21,52.29,52.15,52.27,397072.0,43.5977,43.6645,43.5476,43.6478,397072.0
2018-10-12 15:10:00,52.27,52.34,52.23,52.26,443235.0,43.6478,43.7063,43.6144,43.6395,443235.0
2018-10-12 15:20:00,52.27,52.45,52.27,52.43,630905.0,43.6478,43.7981,43.6478,43.7814,630905.0
2018-10-12 15:30:00,52.44,52.46,52.35,52.4,733186.0,43.7898,43.8065,43.7146,43.7564,733186.0
2018-10-12 15:40:00,52.4,52.5,52.38,52.46,455643.0,43.7564,43.8399,43.7397,43.8065,455643.0
2018-10-12 15:50:00,52.47,52.56,52.37,52.37,1948461.0,43.8148,43.89,43.7313,43.7313,1948461.0
2018-10-15 09:30:00,52.23,52.75,52.23,52.71,893168.0,43.6144,44.0486,43.6144,44.0152,893168.0
2018-10-15 09:40:00,52.7,52.71,52.57,52.69,504792.0,44.0069,44.0152,43.8983,43.9985,504792.0
2018-10-15 09:50:00,52.7,52.72,52.63,52.65,900217.0,44.0069,44.0236,43.9484,43.9651,900217.0
2018-10-15 10:00:00,52.65,52.71,52.58,52.64,452344.0,43.9651,44.0152,43.9067,43.9568,452344.0
2018-10-15 10:10:00,52.64,52.73,52.6,52.73,633858.0,43.9568,44.0319,43.9234,44.0319,633858.0
2018-10-15 10:20:00,52.73,52.74,52.67,52.68,460076.0,44.0319,44.0403,43.9818,43.9902,460076.0
2018-10-15 10:30:00,52.68,52.88,52.67,52.87,485256.0,43.9902,44.1572,43.9818,44.1488,485256.0
2018-10-15 10:40:00,52.87,52.93,52.82,52.82,307351.0,44.1488,44.199,44.1071,44.1071,307351.0
2018-10-15 10:50:00,52.82,52.89,52.8,52.89,329924.0,44.1071,44.1655,44.0904,44.1655,329924.0
2018-10-15 11:00:00,52.89,52.91,52.79,52.8,372289.0,44.1655,44.1822,44.082,44.0904,372289.0
2018-10-15 11:10:00,52.8,52.84,52.74,52.77,435575.0,44.0904,44.1238,44.0403,44.0653,435575.0
2018-10-15 11:20:00,52.77,52.87,52.72,52.87,448016.0,44.0653,44.1488,44.0236,44.1488,448016.0
2018-10-15 11:30:00,52.86,52.89,52.84,52.84,302791.0,44.1405,44.1655,44.1238,44.1238,302791.0
2018-10-15 11:40:00,52.85,52.87,52.82,52.86,200524.0,44.1321,44.1488,44.1071,44.1405,200524.0
2018-10-15 11:50:00,52.86,52.88,52.78,52.78,496192.0,44.1405,44.1572,44.0737,44.0737,496192.0
2018-10-15 12:00:00,52.78,52.79,52.68,52.69,448205.0,44.0737,44.082,43.9902,43.9985,448205.0
2018-10-15 12:10:00,52.69,52.77,52.67,52.76,304850.0,43.9985,44.0653,43.9818,44.057,304850.0
2018-10-15 12:20:00,52.77,52.85,52.76,52.83,205530.0,44.0653,44.1321,44.057,44.1154,205530.0
2018-10-15 12:30:00,52.83,52.89,52.82,52.87,380096.0,44.1154,44.1655,44.1071,44.1488,380096.0
2018-10-15 12:40:00,52.87,52.96,52.86,52.95,314485.0,44.1488,44.224,44.1405,44.2157,314485.0
2018-10-15 12:50:00,52.95,52.98,52.94,52.95,323830.0,44.2157,44.2407,44.2073,44.2157,323830.0
2018-10-15 13:00:00,52.95,53.06,52.94,53.05,369102.0,44.2157,44.3075,44.2073,44.2992,369102.0
2018-10-15 13:10:00,53.05,53.06,52.99,53.03,178583.0,44.2992,44.3075,44.2491,44.2825,178583.0
2018-10-15 13:20:00,53.03,53.03,52.96,52.98,233485.0,44.2825,44.2825,44.224,44.2407,233485.0
2018-10-15 13:30:00,52.98,53.08,52.97,53.05,207668.0,44.2407,44.3242,44.2324,44.2992,207668.0
2018-10-15 13:40:00,53.05,53.07,52.99,53.0,214334.0,44.2992,44.3159,44.2491,44.2574,214334.0
2018-10-15 13:50:00,52.99,53.02,52.92,53.0,158996.0,44.2491,44.2741,44.1906,44.2574,158996.0
2018-10-15 14:00:00,53.01,53.02,52.91,52.93,292146.0,44.2658,44.2741,44.1822,44.199,292146.0
2018-10-15 14:10:00,52.93,52.93,52.85,52.88,262509.0,44.199,44.199,44.1321,44.1572,262509.0
2018-10-15 14:20:00,52.88,52.91,52.84,52.85,262792.0,44.1572,44.1822,44.1238,44.1321,262792.0
2018-10-15 14:30:00,52.86,52.93,52.84,52.93,238293.0,44.1405,44.199,44.1238,44.199,238293.0
2018-10-15 14:40:00,52.93,53.01,52.93,53.01,259527.0,44.199,44.2658,44.199,44.2658,259527.0
2018-10-15 14:50:00,53.02,53.08,53.01,53.04,177406.0,44.2741,44.3242,44.2658,44.2908,177406.0
2018-10-15 15:00:00,53.04,53.05,52.91,52.92,394021.0,44.2908,44.2992,44.1822,44.1906,394021.0
2018-10-15 15:10:00,52.92,52.93,52.87,52.88,683272.0,44.1906,44.199,44.1488,44.1572,683272.0
2018-10-15 15:20:00,52.89,52.94,52.86,52.89,178858.0,44.1655,44.2073,44.1405,44.1655,178858.0
2018-10-15 15:30:00,52.88,52.89,52.81,52.85,534768.0,44.1572,44.1655,44.0987,44.1321,534768.0
2018-10-15 15:40:00,52.84,52.89,52.8,52.85,535193.0,44.1238,44.1655,44.0904,44.1321,535193.0
2018-10-15 15:50:00,52.85,52.86,52.69,52.7,1073314.0,44.1321,44.1405,43.9985,44.0069,1073314.0
2018-10-16 09:30:00,52.83,52.85,52.63,52.82,1058249.0,44.1154,44.1321,43.9484,44.1071,1058249.0
2018-10-16 09:40:00,52.82,52.95,52.78,52.93,807585.0,44.1071,44.2157,44.0737,44.199,807585.0
2018-10-16 09:50:00,52.93,52.98,52.88,52.97,799051.0,44.199,44.2407,44.1572,44.2324,799051.0
2018-10-16 10:00:00,52.98,53.07,52.97,53.06,840681.0,44.2407,44.3159,44.2324,44.3075,840681.0
2018-10-16 10:10:00,53.05,53.15,53.05,53.14,551235.0,44.2992,44.3827,44.2992,44.3743,551235.0
2018-10-16 10:20:00,53.13,53.18,53.1,53.11,315462.0,44.366,44.4077,44.3409,44.3493,315462.0
2018-10-16 10:30:00,53.1,53.11,53.06,53.07,348408.0,44.3409,44.3493,44.3075,44.3159,348408.0
2018-10-16 10:40:00,53.08,53.18,53.03,53.12,556265.0,44.3242,44.4077,44.2825,44.3576,556265.0
2018-10-16 10:50:00,53.12,53.15,53.11,53.13,518762.0,44.3576,44.3827,44.3493,44.366,518762.0
2018-10-16 11:00:00,53.13,53.15,53.07,53.1,219580.0,44.366,44.3827,44.3159,44.3409,219580.0
2018-10-16 11:10:00,53.1,53.17,53.09,53.17,194496.0,44.3409,44.3994,44.3326,44.3994,194496.0
2018-10-16 11:20:00,53.17,53.19,53.13,53.15,153308.0,44.3994,44.4161,44.366,44.3827,153308.0
2018-10-16 11:30:00,53.15,53.19,53.12,53.17,259935.0,44.3827,44.4161,44.3576,44.3994,259935.0
2018-10-16 11:40:00,53.17,53.21,53.11,53.12,182368.0,44.3994,44.4328,44.3493,44.3576,182368.0
2018-10-16 11:50:00,53.12,53.13,53.06,53.13,203181.0,44.3576,44.366,44.3075,44.366,203181.0
2018-10-16 12:00:00,53.14,53.18,53.12,53.16,117594.0,44.3743,44.4077,44.3576,44.391,117594.0
2018-10-16 12:10:00,53.16,53.16,53.07,53.08,294067.0,44.391,44.391,44.3159,44.3242,294067.0
2018-10-16 12:20:00,53.08,53.12,53.07,53.11,124661.0,44.3242,44.3576,44.3159,44.3493,124661.0
2018-10-16 12:30:00,53.1,53.16,53.09,53.15,129529.0,44.3409,44.391,44.3326,44.3827,129529.0
2018-10-16 12:40:00,53.14,53.18,53.11,53.13,145690.0,44.3743,44.4077,44.3493,44.366,145690.0
2018-10-16 12:50:00,53.13,53.13,53.09,53.09,67155.0,44.366,44.366,44.3326,44.3326,67155.0
2018-10-16 13:00:00,53.1,53.1,53.05,53.1,143262.0,44.3409,44.3409,44.2992,44.3409,143262.0
2018-10-16 13:10:00,53.1,53.12,53.08,53.1,70839.0,44.3409,44.3576,44.3242,44.3409,70839.0
2018-10-16 13:20:00,53.1,53.16,53.09,53.16,54856.0,44.3409,44.391,44.3326,44.391,54856.0
2018-10-16 13:30:00,53.16,53.19,53.07,53.1,1408146.0,44.391,44.4161,44.3159,44.3409,1408146.0
2018-10-16 13:40:00,53.1,53.18,53.1,53.18,184902.0,44.3409,44.4077,44.3409,44.4077,184902.0
2018-10-16 13:50:00,53.19,53.2,53.13,53.17,329651.0,44.4161,44.4244,44.366,44.3994,329651.0
2018-10-16 14:00:00,53.17,53.25,53.15,53.22,245846.0,44.3994,44.4662,44.3827,44.4411,245846.0
2018-10-16 14:10:00,53.22,53.26,53.21,53.23,138868.0,44.4411,44.4745,44.4328,44.4495,138868.0
2018-10-16 14:20:00,53.23,53.27,53.2,53.27,258548.0,44.4495,44.4829,44.4244,44.4829,258548.0
2018-10-16 14:30:00,53.27,53.3,53.26,53.28,260648.0,44.4829,44.5079,44.4745,44.4912,260648.0
2018-10-16 14:40:00,53.27,53.29,53.25,53.28,113868.0,44.4829,44.4996,44.4662,44.4912,113868.0
2018-10-16 14:50:00,53.28,53.29,53.22,53.22,371763.0,44.4912,44.4996,44.4411,44.4411,371763.0
2018-10-16 15:00:00,53.22,53.22,53.16,53.21,358220.0,44.4411,44.4411,44.391,44.4328,358220.0
2018-10-16 15:10:00,53.2,53.26,53.17,53.25,255472.0,44.4244,44.4745,44.3994,44.4662,255472.0
2018-10-16 15:20:00,53.24,53.25,53.17,53.17,284227.0,44.4578,44.4662,44.3994,44.3994,284227.0
2018-10-16 15:30:00,53.16,53.21,53.12,53.21,396973.0,44.391,44.4328,44.3576,44.4328,396973.0
2018-10-16 15:40:00,53.21,53.36,53.21,53.35,614492.0,44.4328,44.558,44.4328,44.5497,614492.0
2018-10-16 15:50:00,53.36,53.37,53.23,53.28,1478559.0,44.558,44.5664,44.4495,44.4912,1478559.0
2018-10-17 09:30:00,53.24,53.37,53.1,53.32,874413.0,44.4578,44.5664,44.3409,44.5246,874413.0
2018-10-17 09:40:00,53.33,53.35,53.18,53.26,748707.0,44.533,44.5497,44.4077,44.4745,748707.0
2018-10-17 09:50:00,53.26,53.31,53.16,53.18,396900.0,44.4745,44.5163,44.391,44.4077,396900.0
2018-10-17 10:00:00,53.17,53.26,53.14,53.21,540653.0,44.3994,44.4745,44.3743,44.4328,540653.0
2018-10-17 10:10:00,53.21,53.21,53.06,53.11,540954.0,44.4328,44.4328,44.3075,44.3493,540954.0
2018-10-17 10:20:00,53.1,53.15,53.07,53.13,624923.0,44.3409,44.3827,44.3159,44.366,624923.0
2018-10-17 10:30:00,53.13,53.23,53.13,53.2,379239.0,44.366,44.4495,44.366,44.4244,379239.0
2018-10-17 10:40:00,53.2,53.21,53.11,53.14,325875.0,44.4244,44.4328,44.3493,44.3743,325875.0
2018-10-17 10:50:00,53.13,53.16,53.06,53.1,395207.0,44.366,44.391,44.3075,44.3409,395207.0
2018-10-17 11:00:00,53.09,53.15,53.05,53.11,457003.0,44.3326,44.3827,44.2992,44.3493,457003.0
2018-10-17 11:10:00,53.11,53.17,53.1,53.12,271341.0,44.3493,44.3994,44.3409,44.3576,271341.0
2018-10-17 11:20:00,53.12,53.21,53.08,53.21,298312.0,44.3576,44.4328,44.3242,44.4328,298312.0
2018-10-17 11:30:00,53.22,53.27,53.2,53.26,208294.0,44.4411,44.4829,44.4244,44.4745,208294.0
2018-10-17 11:40:00,53.26,53.45,53.25,53.43,481770.0,44.4745,44.6332,44.4662,44.6165,481770.0
2018-10-17 11:50:00,53.43,53.52,53.4,53.51,356370.0,44.6165,44.6916,44.5914,44.6833,356370.0
2018-10-17 12:00:00,53.52,53.53,53.47,53.5,367672.0,44.6916,44.7,44.6499,44.6749,367672.0
2018-10-17 12:10:00,53.5,53.57,53.48,53.55,484845.0,44.6749,44.7334,44.6582,44.7167,484845.0
2018-10-17 12:20:00,53.55,53.63,53.54,53.62,217186.0,44.7167,44.7835,44.7083,44.7751,217186.0
2018-10-17 12:30:00,53.62,53.64,53.6,53.62,227777.0,44.7751,44.7918,44.7584,44.7751,227777.0
2018-10-17 12:40:00,53.62,53.66,53.5,53.51,240862.0,44.7751,44.8085,44.6749,44.6833,240862.0
2018-10-17 12:50:00,53.51,53.55,53.44,53.53,134382.0,44.6833,44.7167,44.6248,44.7,134382.0
2018-10-17 13:00:00,53.53,53.61,53.51,53.57,213188.0,44.7,44.7668,44.6833,44.7334,213188.0
2018-10-17 13:10:00,53.57,53.59,53.53,53.57,151139.0,44.7334,44.7501,44.7,44.7334,151139.0
2018-10-17 13:20:00,53.56,53.64,53.56,53.62,281323.0,44.725,44.7918,44.725,44.7751,281323.0
2018-10-17 13:30:00,53.63,53.64,53.58,53.59,191525.0,44.7835,44.7918,44.7417,44.7501,191525.0
2018-10-17 13:40:00,53.59,53.61,53.56,53.57,163975.0,44.7501,44.7668,44.725,44.7334,163975.0
2018-10-17 13:50:00,53.57,53.61,53.56,53.59,177211.0,44.7334,44.7668,44.725,44.7501,177211.0
2018-10-17 14:00:00,53.58,53.6,53.47,53.58,529185.0,44.7417,44.7584,44.6499,44.7417,529185.0
2018-10-17 14:10:00,53.58,53.58,53.46,53.53,357839.0,44.7417,44.7417,44.6415,44.7,357839.0
2018-10-17 14:20:00,53.52,53.52,53.41,53.47,311392.0,44.6916,44.6916,44.5998,44.6499,311392.0
2018-10-17 14:30:00,53.47,53.49,53.42,53.46,306427.0,44.6499,44.6666,44.6081,44.6415,306427.0
2018-10-17 14:40:00,53.46,53.53,53.45,53.52,207221.0,44.6415,44.7,44.6332,44.6916,207221.0
2018-10-17 14:50:00,53.52,53.64,53.51,53.59,234517.0,44.6916,44.7918,44.6833,44.7501,234517.0
2018-10-17 15:00:00,53.6,53.6,53.48,53.53,477112.0,44.7584,44.7584,44.6582,44.7,477112.0
2018-10-17 15:10:00,53.53,53.55,53.46,53.48,295317.0,44.7,44.7167,44.6415,44.6582,295317.0
2018-10-17 15:20:00,53.48,53.57,53.47,53.57,285495.0,44.6582,44.7334,44.6499,44.7334,285495.0
2018-10-17 15:30:00,53.57,53.57,53.45,53.47,505373.0,44.7334,44.7334,44.6332,44.6499,505373.0
2018-10-17 15:40:00,53.46,53.48,53.39,53.48,851903.0,44.6415,44.6582,44.5831,44.6582,851903.0
2018-10-17 15:50:00,53.47,53.57,53.46,53.54,1376086.0,44.6499,44.7334,44.6415,44.7083,1376086.0
2018-10-18 09:30:00,53.6,53.8,53.56,53.67,1828890.0,44.7584,44.9254,44.725,44.8169,1828890.0
2018-10-18 09:40:00,53.67,53.8,53.65,53.73,670652.0,44.8169,44.9254,44.8002,44.867,670652.0
2018-10-18 09:50:00,53.72,53.83,53.7,53.81,568456.0,44.8586,44.9505,44.8419,44.9338,568456.0
2018-10-18 10:00:00,53.81,53.88,53.76,53.78,461802.0,44.9338,44.9922,44.892,44.9087,461802.0
2018-10-18 10:10:00,53.78,53.9,53.76,53.88,503270.0,44.9087,45.0089,44.892,44.9922,503270.0
2018-10-18 10:20:00,53.87,53.98,53.87,53.97,396766.0,44.9839,45.0757,44.9839,45.0674,396766.0
2018-10-18 10:30:00,53.97,54.08,53.95,54.08,582400.0,45.0674,45.1593,45.0507,45.1593,582400.0
2018-10-18 10:40:00,54.08,54.08,53.97,53.99,329864.0,45.1593,45.1593,45.0674,45.0841,329864.0
2018-10-18 10:50:00,53.98,54.07,53.96,54.05,275669.0,45.0757,45.1509,45.059,45.1342,275669.0
2018-10-18 11:00:00,54.05,54.08,53.92,53.93,408512.0,45.1342,45.1593,45.0256,45.034,408512.0
2018-10-18 11:10:00,53.93,53.96,53.91,53.93,255113.0,45.034,45.059,45.0173,45.034,255113.0
2018-10-18 11:20:00,53.94,53.94,53.86,53.87,346517.0,45.0423,45.0423,44.9755,44.9839,346517.0
2018-10-18 11:30:00,53.86,53.87,53.69,53.74,517111.0,44.9755,44.9839,44.8336,44.8753,517111.0
2018-10-18 11:40:00,53.74,53.75,53.56,53.63,560962.0,44.8753,44.8837,44.725,44.7835,560962.0
2018-10-18 11:50:00,53.62,53.65,53.52,53.6,833780.0,44.7751,44.8002,44.6916,44.7584,833780.0
2018-10-18 12:00:00,53.59,53.63,53.54,53.57,362606.0,44.7501,44.7835,44.7083,44.7334,362606.0
2018-10-18 12:10:00,53.57,53.6,53.45,53.47,260522.0,44.7334,44.7584,44.6332,44.6499,260522.0
2018-10-18 12:20:00,53.47,53.62,53.47,53.59,404254.0,44.6499,44.7751,44.6499,44.7501,404254.0
2018-10-18 12:30:00,53.59,53.64,53.52,53.64,274404.0,44.7501,44.7918,44.6916,44.7918,274404.0
2018-10-18 12:40:00,53.64,53.75,53.63,53.7,195913.0,44.7918,44.8837,44.7835,44.8419,195913.0
2018-10-18 12:50:00,53.71,53.71,53.64,53.65,98183.0,44.8503,44.8503,44.7918,44.8002,98183.0
2018-10-18 13:00:00,53.65,53.67,53.56,53.57,194801.0,44.8002,44.8169,44.725,44.7334,194801.0
2018-10-18 13:10:00,53.57,53.58,53.44,53.46,261925.0,44.7334,44.7417,44.6248,44.6415,261925.0
2018-10-18 13:20:00,53.47,53.5,53.4,53.45,245988.0,44.6499,44.6749,44.5914,44.6332,245988.0
2018-10-18 13:30:00,53.45,53.51,53.38,53.44,608090.0,44.6332,44.6833,44.5747,44.6248,608090.0
2018-10-18 13:40:00,53.43,53.43,53.33,53.42,520938.0,44.6165,44.6165,44.533,44.6081,520938.0
2018-10-18 13:50:00,53.42,53.45,53.31,53.32,528403.0,44.6081,44.6332,44.5163,44.5246,528403.0
2018-10-18 14:00:00,53.32,53.5,53.3,53.47,329467.0,44.5246,44.6749,44.5079,44.6499,329467.0
2018-10-18 14:10:00,53.46,53.47,53.38,53.4,231014.0,44.6415,44.6499,44.5747,44.5914,231014.0
2018-10-18 14:20:00,53.41,53.54,53.39,53.49,248727.0,44.5998,44.7083,44.5831,44.6666,248727.0
2018-10-18 14:30:00,53.48,53.56,53.43,53.47,318732.0,44.6582,44.725,44.6165,44.6499,318732.0
2018-10-18 14:40:00,53.47,53.56,53.43,53.49,264435.0,44.6499,44.725,44.6165,44.6666,264435.0
2018-10-18 14:50:00,53.49,53.54,53.45,53.45,146051.0,44.6666,44.7083,44.6332,44.6332,146051.0
2018-10-18 15:00:00,53.46,53.49,53.34,53.35,356930.0,44.6415,44.6666,44.5413,44.5497,356930.0
2018-10-18 15:10:00,53.35,53.46,53.31,53.41,348086.0,44.5497,44.6415,44.5163,44.5998,348086.0
2018-10-18 15:20:00,53.41,53.52,53.4,53.49,515940.0,44.5998,44.6916,44.5914,44.6666,515940.0
2018-10-18 15:30:00,53.48,53.55,53.42,53.54,875391.0,44.6582,44.7167,44.6081,44.7083,875391.0
2018-10-18 15:40:00,53.54,53.59,53.43,53.48,923596.0,44.7083,44.7501,44.6165,44.6582,923596.0
2018-10-18 15:50:00,53.48,53.5,53.41,53.49,1894696.0,44.6582,44.6749,44.5998,44.6666,1894696.0
2018-10-19 09:30:00,54.08,54.52,54.08,54.39,3493203.0,45.1593,45.5267,45.1593,45.4181,3493203.0
2018-10-19 09:40:00,54.39,54.51,54.34,54.43,1274669.0,45.4181,45.5183,45.3764,45.4515,1274669.0
2018-10-19 09:50:00,54.43,54.58,54.43,54.54,763884.0,45.4515,45.5768,45.4515,45.5434,763884.0
2018-10-19 10:00:00,54.54,54.7,54.48,54.69,1234399.0,45.5434,45.677,45.4933,45.6686,1234399.0
2018-10-19 10:10:00,54.69,54.79,54.66,54.75,718792.0,45.6686,45.7521,45.6436,45.7187,718792.0
2018-10-19 10:20:00,54.76,54.8,54.66,54.67,574508.0,45.7271,45.7605,45.6436,45.6519,574508.0
2018-10-19 10:30:00,54.67,54.71,54.54,54.56,748819.0,45.6519,45.6853,45.5434,45.5601,748819.0
2018-10-19 10:40:00,54.55,54.65,54.54,54.6,721232.0,45.5517,45.6352,45.5434,45.5935,721232.0
2018-10-19 10:50:00,54.59,54.6,54.54,54.58,432655.0,45.5851,45.5935,45.5434,45.5768,432655.0
2018-10-19 11:00:00,54.59,54.63,54.51,54.56,571939.0,45.5851,45.6185,45.5183,45.5601,571939.0
2018-10-19 11:10:00,54.56,54.61,54.52,54.57,504936.0,45.5601,45.6018,45.5267,45.5684,504936.0
2018-10-19 11:20:00,54.57,54.59,54.46,54.47,399354.0,45.5684,45.5851,45.4766,45.4849,399354.0
2018-10-19 11:30:00,54.47,54.5,54.42,54.48,1329609.0,45.4849,45.51,45.4432,45.4933,1329609.0
2018-10-19 11:40:00,54.48,54.52,54.44,54.46,235011.0,45.4933,45.5267,45.4599,45.4766,235011.0
2018-10-19 11:50:00,54.46,54.54,54.41,54.53,402783.0,45.4766,45.5434,45.4348,45.535,402783.0
2018-10-19 12:00:00,54.53,54.59,54.52,54.54,414159.0,45.535,45.5851,45.5267,45.5434,414159.0
2018-10-19 12:10:00,54.54,54.54,54.47,54.51,403225.0,45.5434,45.5434,45.4849,45.5183,403225.0
2018-10-19 12:20:00,54.5,54.51,54.44,54.47,496773.0,45.51,45.5183,45.4599,45.4849,496773.0
2018-10-19 12:30:00,54.47,54.52,54.42,54.51,528483.0,45.4849,45.5267,45.4432,45.5183,528483.0
2018-10-19 12:40:00,54.51,54.54,54.46,54.53,640355.0,45.5183,45.5434,45.4766,45.535,640355.0
2018-10-19 12:50:00,54.53,54.56,54.47,54.55,321753.0,45.535,45.5601,45.4849,45.5517,321753.0
2018-10-19 13:00:00,54.55,54.62,54.52,54.59,358488.0,45.5517,45.6102,45.5267,45.5851,358488.0
2018-10-19 13:10:00,54.59,54.74,54.59,54.71,598420.0,45.5851,45.7104,45.5851,45.6853,598420.0
2018-10-19 13:20:00,54.72,54.78,54.69,54.78,336225.0,45.6937,45.7438,45.6686,45.7438,336225.0
2018-10-19 13:30:00,54.78,54.79,54.72,54.73,442219.0,45.7438,45.7521,45.6937,45.702,442219.0
2018-10-19 13:40:00,54.73,54.74,54.65,54.7,282686.0,45.702,45.7104,45.6352,45.677,282686.0
2018-10-19 13:50:00,54.7,54.74,54.67,54.68,187990.0,45.677,45.7104,45.6519,45.6603,187990.0
2018-10-19 14:00:00,54.68,54.69,54.56,54.6,684713.0,45.6603,45.6686,45.5601,45.5935,684713.0
2018-10-19 14:10:00,54.59,54.66,54.58,54.62,339352.0,45.5851,45.6436,45.5768,45.6102,339352.0
2018-10-19 14:20:00,54.62,54.74,54.6,54.73,535930.0,45.6102,45.7104,45.5935,45.702,535930.0
2018-10-19 14:30:00,54.73,54.78,54.71,54.74,348969.0,45.702,45.7438,45.6853,45.7104,348969.0
2018-10-19 14:40:00,54.73,54.78,54.7,54.77,340484.0,45.702,45.7438,45.677,45.7354,340484.0
2018-10-19 14:50:00,54.76,54.79,54.73,54.75,732380.0,45.7271,45.7521,45.702,45.7187,732380.0
2018-10-19 15:00:00,54.75,54.77,54.66,54.67,418682.0,45.7187,45.7354,45.6436,45.6519,418682.0
2018-10-19 15:10:00,54.68,54.73,54.64,54.73,505025.0,45.6603,45.702,45.6269,45.702,505025.0
2018-10-19 15:20:00,54.73,54.82,54.7,54.82,564986.0,45.702,45.7772,45.677,45.7772,564986.0
2018-10-19 15:30:00,54.81,54.82,54.75,54.77,925478.0,45.7688,45.7772,45.7187,45.7354,925478.0
2018-10-19 15:40:00,54.76,54.85,54.73,54.77,991575.0,45.7271,45.8022,45.702,45.7354,991575.0
2018-10-19 15:50:00,54.77,54.85,54.7,54.71,2692232.0,45.7354,45.8022,45.677,45.6853,2692232.0
2018-10-22 09:30:00,54.79,54.86,54.57,54.75,1368516.0,45.7521,45.8106,45.5684,45.7187,1368516.0
2018-10-22 09:40:00,54.76,54.84,54.7,54.73,632061.0,45.7271,45.7939,45.677,45.702,632061.0
2018-10-22 09:50:00,54.73,54.74,54.54,54.54,994545.0,45.702,45.7104,45.5434,45.5434,994545.0
2018-10-22 10:00:00,54.54,54.54,54.42,54.45,608069.0,45.5434,45.5434,45.4432,45.4682,608069.0
2018-10-22 10:10:00,54.44,54.51,54.25,54.25,942215.0,45.4599,45.5183,45.3012,45.3012,942215.0
2018-10-22 10:20:00,54.26,54.32,54.18,54.21,664288.0,45.3096,45.3597,45.2428,45.2678,664288.0
2018-10-22 10:30:00,54.21,54.25,54.15,54.19,675528.0,45.2678,45.3012,45.2177,45.2511,675528.0
2018-10-22 10:40:00,54.18,54.3,54.12,54.3,742181.0,45.2428,45.343,45.1927,45.343,742181.0
2018-10-22 10:50:00,54.3,54.39,54.3,54.39,503217.0,45.343,45.4181,45.343,45.4181,503217.0
2018-10-22 11:00:00,54.38,54.39,54.33,54.37,335901.0,45.4098,45.4181,45.368,45.4014,335901.0
2018-10-22 11:10:00,54.36,54.37,54.3,54.32,313705.0,45.3931,45.4014,45.343,45.3597,313705.0
2018-10-22 11:20:00,54.31,54.4,54.29,54.3,475886.0,45.3513,45.4265,45.3346,45.343,475886.0
2018-10-22 11:30:00,54.3,54.31,54.2,54.2,206958.0,45.343,45.3513,45.2595,45.2595,206958.0
2018-10-22 11:40:00,54.21,54.25,54.19,54.24,205530.0,45.2678,45.3012,45.2511,45.2929,205530.0
2018-10-22 11:50:00,54.25,54.27,54.16,54.23,264411.0,45.3012,45.3179,45.2261,45.2845,264411.0
2018-10-22 12:00:00,54.23,54.32,54.21,54.28,265220.0,45.2845,45.3597,45.2678,45.3263,265220.0
2018-10-22 12:10:00,54.28,54.28,54.18,54.19,231758.0,45.3263,45.3263,45.2428,45.2511,231758.0
2018-10-22 12:20:00,54.19,54.25,54.18,54.24,274198.0,45.2511,45.3012,45.2428,45.2929,274198.0
2018-10-22 12:30:00,54.23,54.26,54.18,54.18,203396.0,45.2845,45.3096,45.2428,45.2428,203396.0
2018-10-22 12:40:00,54.18,54.27,54.18,54.22,170425.0,45.2428,45.3179,45.2428,45.2762,170425.0
2018-10-22 12:50:00,54.22,54.33,54.22,54.28,405922.0,45.2762,45.368,45.2762,45.3263,405922.0
2018-10-22 13:00:00,54.28,54.38,54.28,54.36,254287.0,45.3263,45.4098,45.3263,45.3931,254287.0
2018-10-22 13:10:00,54.37,54.41,54.35,54.39,200923.0,45.4014,45.4348,45.3847,45.4181,200923.0
2018-10-22 13:20:00,54.38,54.39,54.3,54.33,199901.0,45.4098,45.4181,45.343,45.368,199901.0
2018-10-22 13:30:00,54.32,54.37,54.3,54.36,140558.0,45.3597,45.4014,45.343,45.3931,140558.0
2018-10-22 13:40:00,54.37,54.42,54.35,54.36,254004.0,45.4014,45.4432,45.3847,45.3931,254004.0
2018-10-22 13:50:00,54.36,54.36,54.3,54.34,143766.0,45.3931,45.3931,45.343,45.3764,143766.0
2018-10-22 14:00:00,54.34,54.37,54.31,54.32,559493.0,45.3764,45.4014,45.3513,45.3597,559493.0
2018-10-22 14:10:00,54.32,54.37,54.29,54.33,169163.0,45.3597,45.4014,45.3346,45.368,169163.0
2018-10-22 14:20:00,54.33,54.37,54.32,54.36,189839.0,45.368,45.4014,45.3597,45.3931,189839.0
2018-10-22 14:30:00,54.36,54.38,54.33,54.34,366188.0,45.3931,45.4098,45.368,45.3764,366188.0
2018-10-22 14:40:00,54.34,54.39,54.32,54.37,253360.0,45.3764,45.4181,45.3597,45.4014,253360.0
2018-10-22 14:50:00,54.38,54.38,54.31,54.33,154384.0,45.4098,45.4098,45.3513,45.368,154384.0
2018-10-22 15:00:00,54.32,54.39,54.31,54.35,307881.0,45.3597,45.4181,45.3513,45.3847,307881.0
2018-10-22 15:10:00,54.35,54.39,54.31,54.32,180215.0,45.3847,45.4181,45.3513,45.3597,180215.0
2018-10-22 15:20:00,54.33,54.36,54.29,54.33,210762.0,45.368,45.3931,45.3346,45.368,210762.0
2018-10-22 15:30:00,54.33,54.39,54.3,54.3,351674.0,45.368,45.4181,45.343,45.343,351674.0
2018-10-22 15:40:00,54.3,54.32,54.26,54.29,247959.0,45.343,45.3597,45.3096,45.3346,247959.0
2018-10-22 15:50:00,54.28,54.34,54.28,54.28,1481379.0,45.3263,45.3764,45.3263,45.3263,1481379.0
2018-10-23 09:30:00,53.96,54.26,53.65,54.04,1758934.0,45.059,45.3096,44.8002,45.1259,1758934.0
2018-10-23 09:40:00,54.04,54.15,53.97,54.12,1223011.0,45.1259,45.2177,45.0674,45.1927,1223011.0
2018-10-23 09:50:00,54.11,54.11,54.0,54.0,647894.0,45.1843,45.1843,45.0924,45.0924,647894.0
2018-10-23 10:00:00,54.0,54.1,53.92,53.99,1019305.0,45.0924,45.176,45.0256,45.0841,1019305.0
2018-10-23 10:10:00,53.99,54.05,53.86,53.89,1136891.0,45.0841,45.1342,44.9755,45.0006,1136891.0
2018-10-23 10:20:00,53.9,53.99,53.83,53.96,985528.0,45.0089,45.0841,44.9505,45.059,985528.0
2018-10-23 10:30:00,53.96,53.96,53.83,53.95,600312.0,45.059,45.059,44.9505,45.0507,600312.0
2018-10-23 10:40:00,53.96,54.0,53.88,53.96,1176002.0,45.059,45.0924,44.9922,45.059,1176002.0
2018-10-23 10:50:00,53.95,54.02,53.91,53.92,717318.0,45.0507,45.1091,45.0173,45.0256,717318.0
2018-10-23 11:00:00,53.92,53.93,53.82,53.91,445395.0,45.0256,45.034,44.9421,45.0173,445395.0
2018-10-23 11:10:00,53.9,53.96,53.87,53.95,740648.0,45.0089,45.059,44.9839,45.0507,740648.0
2018-10-23 11:20:00,53.94,53.97,53.81,53.83,424899.0,45.0423,45.0674,44.9338,44.9505,424899.0
2018-10-23 11:30:00,53.83,53.86,53.77,53.82,289556.0,44.9505,44.9755,44.9004,44.9421,289556.0
2018-10-23 11:40:00,53.83,53.91,53.82,53.89,309042.0,44.9505,45.0173,44.9421,45.0006,309042.0
2018-10-23 11:50:00,53.88,53.89,53.8,53.81,245247.0,44.9922,45.0006,44.9254,44.9338,245247.0
2018-10-23 12:00:00,53.81,53.96,53.8,53.96,363686.0,44.9338,45.059,44.9254,45.059,363686.0
2018-10-23 12:10:00,53.96,54.05,53.95,54.04,682273.0,45.059,45.1342,45.0507,45.1259,682273.0
2018-10-23 12:20:00,54.04,54.09,53.99,54.08,594588.0,45.1259,45.1676,45.0841,45.1593,594588.0
2018-10-23 12:30:00,54.08,54.11,54.02,54.05,282728.0,45.1593,45.1843,45.1091,45.1342,282728.0
2018-10-23 12:40:00,54.04,54.08,53.99,54.05,398042.0,45.1259,45.1593,45.0841,45.1342,398042.0
2018-10-23 12:50:00,54.05,54.09,54.01,54.08,305666.0,45.1342,45.1676,45.1008,45.1593,305666.0
2018-10-23 13:00:00,54.08,54.35,54.07,54.33,1780281.0,45.1593,45.3847,45.1509,45.368,1780281.0
2018-10-23 13:10:00,54.33,54.35,54.29,54.33,1530561.0,45.368,45.3847,45.3346,45.368,1530561.0
2018-10-23 13:20:00,54.33,54.45,54.31,54.37,687426.0,45.368,45.4682,45.3513,45.4014,687426.0
2018-10-23 13:30:00,54.37,54.42,54.28,54.33,956816.0,45.4014,45.4432,45.3263,45.368,956816.0
2018-10-23 13:40:00,54.33,54.38,54.31,54.34,352795.0,45.368,45.4098,45.3513,45.3764,352795.0
2018-10-23 13:50:00,54.33,54.38,54.28,54.3,427231.0,45.368,45.4098,45.3263,45.343,427231.0
2018-10-23 14:00:00,54.3,54.43,54.3,54.4,531746.0,45.343,45.4515,45.343,45.4265,531746.0
2018-10-23 14:10:00,54.4,54.52,54.38,54.51,1020429.0,45.4265,45.5267,45.4098,45.5183,1020429.0
2018-10-23 14:20:00,54.51,54.56,54.46,54.48,602489.0,45.5183,45.5601,45.4766,45.4933,602489.0
2018-10-23 14:30:00,54.48,54.58,54.47,54.55,330634.0,45.4933,45.5768,45.4849,45.5517,330634.0
2018-10-23 14:40:00,54.55,54.58,54.51,54.58,422795.0,45.5517,45.5768,45.5183,45.5768,422795.0
2018-10-23 14:50:00,54.58,54.64,54.54,54.59,417412.0,45.5768,45.6269,45.5434,45.5851,417412.0
2018-10-23 15:00:00,54.59,54.66,54.58,54.62,751164.0,45.5851,45.6436,45.5768,45.6102,751164.0
2018-10-23 15:10:00,54.61,54.65,54.55,54.58,533417.0,45.6018,45.6352,45.5517,45.5768,533417.0
2018-10-23 15:20:00,54.57,54.66,54.57,54.59,563875.0,45.5684,45.6436,45.5684,45.5851,563875.0
2018-10-23 15:30:00,54.6,54.62,54.5,54.52,600559.0,45.5935,45.6102,45.51,45.5267,600559.0
2018-10-23 15:40:00,54.52,54.55,54.46,54.51,1042471.0,45.5267,45.5517,45.4766,45.5183,1042471.0
2018-10-23 15:50:00,54.51,54.52,54.43,54.5,2568161.0,45.5183,45.5267,45.4515,45.51,2568161.0
2018-10-24 09:30:00,54.56,54.85,54.4,54.85,1248014.0,45.5601,45.8022,45.4265,45.8022,1248014.0
2018-10-24 09:40:00,54.85,54.9,54.76,54.77,536098.0,45.8022,45.844,45.7271,45.7354,536098.0
2018-10-24 09:50:00,54.78,54.9,54.76,54.86,460735.0,45.7438,45.844,45.7271,45.8106,460735.0
2018-10-24 10:00:00,54.87,55.02,54.84,54.96,1116718.0,45.8189,45.9442,45.7939,45.8941,1116718.0
2018-10-24 10:10:00,54.96,55.02,54.9,54.94,457449.0,45.8941,45.9442,45.844,45.8774,457449.0
2018-10-24 10:20:00,54.93,55.06,54.93,55.0,1125414.0,45.869,45.9776,45.869,45.9275,1125414.0
2018-10-24 10:30:00,55.0,55.09,54.99,55.01,843635.0,45.9275,46.0026,45.9191,45.9358,843635.0
2018-10-24 10:40:00,55.01,55.05,54.82,54.9,1005943.0,45.9358,45.9692,45.7772,45.844,1005943.0
2018-10-24 10:50:00,54.89,54.94,54.86,54.93,527106.0,45.8356,45.8774,45.8106,45.869,527106.0
2018-10-24 11:00:00,54.92,54.94,54.65,54.67,883613.0,45.8607,45.8774,45.6352,45.6519,883613.0
2018-10-24 11:10:00,54.67,54.85,54.67,54.8,1063567.0,45.6519,45.8022,45.6519,45.7605,1063567.0
2018-10-24 11:20:00,54.8,55.01,54.8,54.97,1045748.0,45.7605,45.9358,45.7605,45.9024,1045748.0
2018-10-24 11:30:00,54.96,55.04,54.93,55.02,637480.0,45.8941,45.9609,45.869,45.9442,637480.0
2018-10-24 11:40:00,55.02,55.17,55.0,55.15,873814.0,45.9442,46.0695,45.9275,46.0528,873814.0
2018-10-24 11:50:00,55.15,55.39,55.12,55.34,1186953.0,46.0528,46.2532,46.0277,46.2114,1186953.0
2018-10-24 12:00:00,55.35,55.38,55.25,55.35,605543.0,46.2198,46.2448,46.1363,46.2198,605543.0
2018-10-24 12:10:00,55.35,55.46,55.34,55.37,389785.0,46.2198,46.3116,46.2114,46.2365,389785.0
2018-10-24 12:20:00,55.37,55.45,55.33,55.44,439775.0,46.2365,46.3033,46.2031,46.2949,439775.0
2018-10-24 12:30:00,55.44,55.45,55.25,55.25,379974.0,46.2949,46.3033,46.1363,46.1363,379974.0
2018-10-24 12:40:00,55.25,55.29,55.24,55.25,196597.0,46.1363,46.1697,46.1279,46.1363,196597.0
2018-10-24 12:50:00,55.25,55.36,55.2,55.29,308452.0,46.1363,46.2281,46.0945,46.1697,308452.0
2018-10-24 13:00:00,55.28,55.29,55.05,55.07,655432.0,46.1613,46.1697,45.9692,45.9859,655432.0
2018-10-24 13:10:00,55.06,55.17,55.03,55.16,561195.0,45.9776,46.0695,45.9525,46.0611,561195.0
2018-10-24 13:20:00,55.15,55.16,55.06,55.08,542704.0,46.0528,46.0611,45.9776,45.9943,542704.0
2018-10-24 13:30:00,55.08,55.19,55.02,55.1,724704.0,45.9943,46.0862,45.9442,46.011,724704.0
2018-10-24 13:40:00,55.1,55.29,55.08,55.26,1066591.0,46.011,46.1697,45.9943,46.1446,1066591.0
2018-10-24 13:50:00,55.26,55.31,55.16,55.21,835542.0,46.1446,46.1864,46.0611,46.1029,835542.0
2018-10-24 14:00:00,55.21,55.24,55.14,55.18,635077.0,46.1029,46.1279,46.0444,46.0778,635077.0
2018-10-24 14:10:00,55.18,55.27,55.14,55.25,501381.0,46.0778,46.153,46.0444,46.1363,501381.0
2018-10-24 14:20:00,55.26,55.43,55.21,55.41,1908667.0,46.1446,46.2866,46.1029,46.2699,1908667.0
2018-10-24 14:30:00,55.41,55.52,55.41,55.5,643609.0,46.2699,46.3617,46.2699,46.345,643609.0
2018-10-24 14:40:00,55.5,55.5,55.3,55.33,713533.0,46.345,46.345,46.178,46.2031,713533.0
2018-10-24 14:50:00,55.33,55.39,55.28,55.32,466971.0,46.2031,46.2532,46.1613,46.1947,466971.0
2018-10-24 15:00:00,55.32,55.32,55.14,55.19,915123.0,46.1947,46.1947,46.0444,46.0862,915123.0
2018-10-24 15:10:00,55.2,55.31,55.17,55.25,712083.0,46.0945,46.1864,46.0695,46.1363,712083.0
2018-10-24 15:20:00,55.25,55.25,55.04,55.07,1060818.0,46.1363,46.1363,45.9609,45.9859,1060818.0
2018-10-24 15:30:00,55.08,55.14,55.0,55.14,1072563.0,45.9943,46.0444,45.9275,46.0444,1072563.0
2018-10-24 15:40:00,55.13,55.2,54.93,54.93,1847641.0,46.0361,46.0945,45.869,45.869,1847641.0
2018-10-24 15:50:00,54.93,54.97,54.67,54.77,3442878.0,45.869,45.9024,45.6519,45.7354,3442878.0
2018-10-25 09:30:00,54.62,54.65,54.15,54.38,2737625.0,45.6102,45.6352,45.2177,45.4098,2737625.0
2018-10-25 09:40:00,54.38,54.58,54.36,54.45,1438009.0,45.4098,45.5768,45.3931,45.4682,1438009.0
2018-10-25 09:50:00,54.44,54.53,54.36,54.48,1026598.0,45.4599,45.535,45.3931,45.4933,1026598.0
2018-10-25 10:00:00,54.48,54.56,54.43,54.47,849067.0,45.4933,45.5601,45.4515,45.4849,849067.0
2018-10-25 10:10:00,54.47,54.73,54.43,54.67,1098808.0,45.4849,45.702,45.4515,45.6519,1098808.0
2018-10-25 10:20:00,54.68,54.72,54.61,54.66,672679.0,45.6603,45.6937,45.6018,45.6436,672679.0
2018-10-25 10:30:00,54.66,54.8,54.61,54.63,729427.0,45.6436,45.7605,45.6018,45.6185,729427.0
2018-10-25 10:40:00,54.63,54.69,54.57,54.59,719697.0,45.6185,45.6686,45.5684,45.5851,719697.0
2018-10-25 10:50:00,54.59,54.64,54.55,54.55,603525.0,45.5851,45.6269,45.5517,45.5517,603525.0
2018-10-25 11:00:00,54.55,54.6,54.46,54.55,546433.0,45.5517,45.5935,45.4766,45.5517,546433.0
2018-10-25 11:10:00,54.55,54.65,54.45,54.65,614000.0,45.5517,45.6352,45.4682,45.6352,614000.0
2018-10-25 11:20:00,54.66,54.86,54.65,54.83,858785.0,45.6436,45.8106,45.6352,45.7855,858785.0
2018-10-25 11:30:00,54.82,54.85,54.69,54.72,508094.0,45.7772,45.8022,45.6686,45.6937,508094.0
2018-10-25 11:40:00,54.72,54.75,54.67,54.74,538235.0,45.6937,45.7187,45.6519,45.7104,538235.0
2018-10-25 11:50:00,54.75,54.76,54.65,54.65,380126.0,45.7187,45.7271,45.6352,45.6352,380126.0
2018-10-25 12:00:00,54.66,54.68,54.59,54.64,345542.0,45.6436,45.6603,45.5851,45.6269,345542.0
2018-10-25 12:10:00,54.64,54.66,54.58,54.61,250846.0,45.6269,45.6436,45.5768,45.6018,250846.0
2018-10-25 12:20:00,54.6,54.69,54.59,54.69,296728.0,45.5935,45.6686,45.5851,45.6686,296728.0
2018-10-25 12:30:00,54.69,54.78,54.67,54.78,201066.0,45.6686,45.7438,45.6519,45.7438,201066.0
2018-10-25 12:40:00,54.78,54.82,54.73,54.82,269489.0,45.7438,45.7772,45.702,45.7772,269489.0
2018-10-25 12:50:00,54.82,54.92,54.81,54.92,203152.0,45.7772,45.8607,45.7688,45.8607,203152.0
2018-10-25 13:00:00,54.92,54.96,54.81,54.82,242635.0,45.8607,45.8941,45.7688,45.7772,242635.0
2018-10-25 13:10:00,54.82,54.83,54.75,54.78,780087.0,45.7772,45.7855,45.7187,45.7438,780087.0
2018-10-25 13:20:00,54.78,54.87,54.76,54.85,339411.0,45.7438,45.8189,45.7271,45.8022,339411.0
2018-10-25 13:30:00,54.86,54.98,54.84,54.97,434162.0,45.8106,45.9108,45.7939,45.9024,434162.0
2018-10-25 13:40:00,54.97,54.98,54.93,54.97,784249.0,45.9024,45.9108,45.869,45.9024,784249.0
2018-10-25 13:50:00,54.96,54.97,54.74,54.77,1270930.0,45.8941,45.9024,45.7104,45.7354,1270930.0
2018-10-25 14:00:00,54.77,54.86,54.76,54.86,227290.0,45.7354,45.8106,45.7271,45.8106,227290.0
2018-10-25 14:10:00,54.85,54.9,54.81,54.83,240851.0,45.8022,45.844,45.7688,45.7855,240851.0
2018-10-25 14:20:00,54.83,54.97,54.8,54.95,349917.0,45.7855,45.9024,45.7605,45.8857,349917.0
2018-10-25 14:30:00,54.95,55.07,54.92,55.04,381682.0,45.8857,45.9859,45.8607,45.9609,381682.0
2018-10-25 14:40:00,55.03,55.08,55.01,55.07,399808.0,45.9525,45.9943,45.9358,45.9859,399808.0
2018-10-25 14:50:00,55.06,55.07,54.97,54.99,250410.0,45.9776,45.9859,45.9024,45.9191,250410.0
2018-10-25 15:00:00,55.0,55.02,54.94,54.96,537082.0,45.9275,45.9442,45.8774,45.8941,537082.0
2018-10-25 15:10:00,54.96,55.08,54.95,55.06,413663.0,45.8941,45.9943,45.8857,45.9776,413663.0
2018-10-25 15:20:00,55.06,55.07,54.96,54.98,1170952.0,45.9776,45.9859,45.8941,45.9108,1170952.0
2018-10-25 15:30:00,54.99,55.02,54.85,54.91,773938.0,45.9191,45.9442,45.8022,45.8523,773938.0
2018-10-25 15:40:00,54.9,54.93,54.81,54.85,1021402.0,45.844,45.869,45.7688,45.8022,1021402.0
2018-10-25 15:50:00,54.85,54.86,54.71,54.84,3410677.0,45.8022,45.8106,45.6853,45.7939,3410677.0
2018-10-26 09:30:00,54.5,54.65,54.26,54.3,1590691.0,45.51,45.6352,45.3096,45.343,1590691.0
2018-10-26 09:40:00,54.3,54.37,54.18,54.3,1823925.0,45.343,45.4014,45.2428,45.343,1823925.0
2018-10-26 09:50:00,54.3,54.34,54.15,54.2,984444.0,45.343,45.3764,45.2177,45.2595,984444.0
2018-10-26 10:00:00,54.2,54.21,53.85,53.97,1392490.0,45.2595,45.2678,44.9672,45.0674,1392490.0
2018-10-26 10:10:00,53.97,54.09,53.95,54.09,1379668.0,45.0674,45.1676,45.0507,45.1676,1379668.0
2018-10-26 10:20:00,54.1,54.24,54.04,54.08,919694.0,45.176,45.2929,45.1259,45.1593,919694.0
2018-10-26 10:30:00,54.07,54.07,53.91,53.98,909450.0,45.1509,45.1509,45.0173,45.0757,909450.0
2018-10-26 10:40:00,53.98,54.03,53.8,53.82,1188510.0,45.0757,45.1175,44.9254,44.9421,1188510.0
2018-10-26 10:50:00,53.82,53.88,53.6,53.6,1782810.0,44.9421,44.9922,44.7584,44.7584,1782810.0
2018-10-26 11:00:00,53.6,53.86,53.59,53.78,1382100.0,44.7584,44.9755,44.7501,44.9087,1382100.0
2018-10-26 11:10:00,53.78,53.87,53.75,53.83,856935.0,44.9087,44.9839,44.8837,44.9505,856935.0
2018-10-26 11:20:00,53.84,53.98,53.77,53.96,941848.0,44.9588,45.0757,44.9004,45.059,941848.0
2018-10-26 11:30:00,53.96,54.12,53.96,54.01,879266.0,45.059,45.1927,45.059,45.1008,879266.0
2018-10-26 11:40:00,54.01,54.05,53.85,53.86,773433.0,45.1008,45.1342,44.9672,44.9755,773433.0
2018-10-26 11:50:00,53.86,54.03,53.86,53.88,615186.0,44.9755,45.1175,44.9755,44.9922,615186.0
2018-10-26 12:00:00,53.88,54.01,53.82,53.99,679601.0,44.9922,45.1008,44.9421,45.0841,679601.0
2018-10-26 12:10:00,53.99,53.99,53.84,53.91,357725.0,45.0841,45.0841,44.9588,45.0173,357725.0
2018-10-26 12:20:00,53.91,54.01,53.9,53.99,634546.0,45.0173,45.1008,45.0089,45.0841,634546.0
2018-10-26 12:30:00,53.99,54.08,53.96,54.03,533839.0,45.0841,45.1593,45.059,45.1175,533839.0
2018-10-26 12:40:00,54.03,54.18,54.01,54.17,734160.0,45.1175,45.2428,45.1008,45.2344,734160.0
2018-10-26 12:50:00,54.17,54.18,54.06,54.11,435835.0,45.2344,45.2428,45.1426,45.1843,435835.0
2018-10-26 13:00:00,54.11,54.22,54.06,54.07,748826.0,45.1843,45.2762,45.1426,45.1509,748826.0
2018-10-26 13:10:00,54.06,54.08,53.94,53.99,644257.0,45.1426,45.1593,45.0423,45.0841,644257.0
2018-10-26 13:20:00,53.99,54.04,53.95,53.98,328197.0,45.0841,45.1259,45.0507,45.0757,328197.0
2018-10-26 13:30:00,53.97,53.97,53.82,53.85,657673.0,45.0674,45.0674,44.9421,44.9672,657673.0
2018-10-26 13:40:00,53.86,54.04,53.86,54.03,719982.0,44.9755,45.1259,44.9755,45.1175,719982.0
2018-10-26 13:50:00,54.02,54.09,53.96,54.08,652293.0,45.1091,45.1676,45.059,45.1593,652293.0
2018-10-26 14:00:00,54.08,54.13,53.92,54.0,625385.0,45.1593,45.201,45.0256,45.0924,625385.0
2018-10-26 14:10:00,53.99,54.02,53.89,53.95,444183.0,45.0841,45.1091,45.0006,45.0507,444183.0
2018-10-26 14:20:00,53.95,54.04,53.84,53.98,584533.0,45.0507,45.1259,44.9588,45.0757,584533.0
2018-10-26 14:30:00,53.97,54.11,53.96,54.06,406878.0,45.0674,45.1843,45.059,45.1426,406878.0
2018-10-26 14:40:00,54.07,54.1,53.92,53.93,616381.0,45.1509,45.176,45.0256,45.034,616381.0
2018-10-26 14:50:00,53.94,53.95,53.71,53.76,626581.0,45.0423,45.0507,44.8503,44.892,626581.0
2018-10-26 15:00:00,53.76,53.76,53.62,53.71,1138540.0,44.892,44.892,44.7751,44.8503,1138540.0
2018-10-26 15:10:00,53.71,53.85,53.59,53.84,944333.0,44.8503,44.9672,44.7501,44.9588,944333.0
2018-10-26 15:20:00,53.83,53.97,53.82,53.9,1068584.0,44.9505,45.0674,44.9421,45.0089,1068584.0
2018-10-26 15:30:00,53.9,53.94,53.71,53.82,1318894.0,45.0089,45.0423,44.8503,44.9421,1318894.0
2018-10-26 15:40:00,53.82,54.05,53.69,53.97,1672888.0,44.9421,45.1342,44.8336,45.0674,1672888.0
2018-10-26 15:50:00,53.97,54.18,53.78,53.89,3193519.0,45.0674,45.2428,44.9087,45.0006,3193519.0
2018-10-29 09:30:00,54.2,54.39,54.17,54.26,1575366.0,45.2595,45.4181,45.2344,45.3096,1575366.0
2018-10-29 09:40:00,54.26,54.59,54.25,54.53,1119463.0,45.3096,45.5851,45.3012,45.535,1119463.0
2018-10-29 09:50:00,54.54,54.64,54.48,54.61,605420.0,45.5434,45.6269,45.4933,45.6018,605420.0
2018-10-29 10:00:00,54.62,54.81,54.62,54.81,362972.0,45.6102,45.7688,45.6102,45.7688,362972.0
2018-10-29 10:10:00,54.81,54.81,54.71,54.77,477731.0,45.7688,45.7688,45.6853,45.7354,477731.0
2018-10-29 10:20:00,54.77,54.8,54.72,54.79,615073.0,45.7354,45.7605,45.6937,45.7521,615073.0
2018-10-29 10:30:00,54.78,54.81,54.69,54.71,509670.0,45.7438,45.7688,45.6686,45.6853,509670.0
2018-10-29 10:40:00,54.7,54.71,54.59,54.62,461175.0,45.677,45.6853,45.5851,45.6102,461175.0
2018-10-29 10:50:00,54.62,54.72,54.6,54.69,554832.0,45.6102,45.6937,45.5935,45.6686,554832.0
2018-10-29 11:00:00,54.7,54.77,54.67,54.68,316244.0,45.677,45.7354,45.6519,45.6603,316244.0
2018-10-29 11:10:00,54.67,54.69,54.58,54.68,660651.0,45.6519,45.6686,45.5768,45.6603,660651.0
2018-10-29 11:20:00,54.68,54.76,54.67,54.71,484299.0,45.6603,45.7271,45.6519,45.6853,484299.0
2018-10-29 11:30:00,54.71,54.75,54.65,54.7,250303.0,45.6853,45.7187,45.6352,45.677,250303.0
2018-10-29 11:40:00,54.69,54.76,54.68,54.68,266150.0,45.6686,45.7271,45.6603,45.6603,266150.0
2018-10-29 11:50:00,54.68,54.7,54.58,54.58,457402.0,45.6603,45.677,45.5768,45.5768,457402.0
2018-10-29 12:00:00,54.57,54.63,54.56,54.58,764564.0,45.5684,45.6185,45.5601,45.5768,764564.0
2018-10-29 12:10:00,54.58,54.71,54.53,54.68,825391.0,45.5768,45.6853,45.535,45.6603,825391.0
2018-10-29 12:20:00,54.68,54.75,54.6,54.74,558466.0,45.6603,45.7187,45.5935,45.7104,558466.0
2018-10-29 12:30:00,54.74,54.76,54.64,54.73,503874.0,45.7104,45.7271,45.6269,45.702,503874.0
2018-10-29 12:40:00,54.73,54.82,54.73,54.74,430130.0,45.702,45.7772,45.702,45.7104,430130.0
2018-10-29 12:50:00,54.74,54.82,54.66,54.68,424111.0,45.7104,45.7772,45.6436,45.6603,424111.0
2018-10-29 13:00:00,54.68,54.81,54.67,54.81,588172.0,45.6603,45.7688,45.6519,45.7688,588172.0
2018-10-29 13:10:00,54.81,54.82,54.74,54.77,198611.0,45.7688,45.7772,45.7104,45.7354,198611.0
2018-10-29 13:20:00,54.78,54.8,54.68,54.71,216693.0,45.7438,45.7605,45.6603,45.6853,216693.0
2018-10-29 13:30:00,54.7,54.82,54.7,54.8,243413.0,45.677,45.7772,45.677,45.7605,243413.0
2018-10-29 13:40:00,54.8,54.83,54.71,54.75,345986.0,45.7605,45.7855,45.6853,45.7187,345986.0
2018-10-29 13:50:00,54.74,54.82,54.71,54.72,469418.0,45.7104,45.7772,45.6853,45.6937,469418.0
2018-10-29 14:00:00,54.71,54.71,54.61,54.67,585427.0,45.6853,45.6853,45.6018,45.6519,585427.0
2018-10-29 14:10:00,54.66,54.67,54.45,54.53,1276888.0,45.6436,45.6519,45.4682,45.535,1276888.0
2018-10-29 14:20:00,54.53,54.62,54.49,54.58,913033.0,45.535,45.6102,45.5016,45.5768,913033.0
2018-10-29 14:30:00,54.58,54.64,54.54,54.56,447333.0,45.5768,45.6269,45.5434,45.5601,447333.0
2018-10-29 14:40:00,54.57,54.68,54.57,54.6,522287.0,45.5684,45.6603,45.5684,45.5935,522287.0
2018-10-29 14:50:00,54.59,54.6,54.45,54.54,689619.0,45.5851,45.5935,45.4682,45.5434,689619.0
2018-10-29 15:00:00,54.54,54.55,54.38,54.42,736987.0,45.5434,45.5517,45.4098,45.4432,736987.0
2018-10-29 15:10:00,54.42,54.46,54.25,54.38,1142306.0,45.4432,45.4766,45.3012,45.4098,1142306.0
2018-10-29 15:20:00,54.38,54.39,54.23,54.33,1530400.0,45.4098,45.4181,45.2845,45.368,1530400.0
2018-10-29 15:30:00,54.32,54.34,54.17,54.23,1495100.0,45.3597,45.3764,45.2344,45.2845,1495100.0
2018-10-29 15:40:00,54.22,54.39,53.94,54.29,2634634.0,45.2762,45.4181,45.0423,45.3346,2634634.0
2018-10-29 15:50:00,54.29,54.49,54.28,54.46,2948222.0,45.3346,45.5016,45.3263,45.4766,2948222.0
2018-10-30 09:30:00,54.82,55.05,54.68,55.02,2894217.0,45.7772,45.9692,45.6603,45.9442,2894217.0
2018-10-30 09:40:00,55.03,55.21,55.03,55.1,1586186.0,45.9525,46.1029,45.9525,46.011,1586186.0
2018-10-30 09:50:00,55.1,55.24,54.98,55.23,1125039.0,46.011,46.1279,45.9108,46.1196,1125039.0
2018-10-30 10:00:00,55.24,55.29,55.12,55.2,957091.0,46.1279,46.1697,46.0277,46.0945,957091.0
2018-10-30 10:10:00,55.2,55.37,55.13,55.24,905555.0,46.0945,46.2365,46.0361,46.1279,905555.0
2018-10-30 10:20:00,55.24,55.25,55.06,55.11,641465.0,46.1279,46.1363,45.9776,46.0193,641465.0
2018-10-30 10:30:00,55.12,55.14,55.01,55.13,572629.0,46.0277,46.0444,45.9358,46.0361,572629.0
2018-10-30 10:40:00,55.12,55.19,55.07,55.08,1150827.0,46.0277,46.0862,45.9859,45.9943,1150827.0
2018-10-30 10:50:00,55.08,55.09,54.97,55.05,647775.0,45.9943,46.0026,45.9024,45.9692,647775.0
2018-10-30 11:00:00,55.04,55.1,54.98,55.1,465309.0,45.9609,46.011,45.9108,46.011,465309.0
2018-10-30 11:10:00,55.09,55.11,55.01,55.06,426104.0,46.0026,46.0193,45.9358,45.9776,426104.0
2018-10-30 11:20:00,55.05,55.22,55.03,55.21,541112.0,45.9692,46.1112,45.9525,46.1029,541112.0
2018-10-30 11:30:00,55.2,55.27,55.17,55.23,623036.0,46.0945,46.153,46.0695,46.1196,623036.0
2018-10-30 11:40:00,55.23,55.32,55.23,55.28,683561.0,46.1196,46.1947,46.1196,46.1613,683561.0
2018-10-30 11:50:00,55.28,55.29,55.12,55.15,343960.0,46.1613,46.1697,46.0277,46.0528,343960.0
2018-10-30 12:00:00,55.15,55.2,55.08,55.1,428606.0,46.0528,46.0945,45.9943,46.011,428606.0
2018-10-30 12:10:00,55.11,55.15,55.0,55.04,877573.0,46.0193,46.0528,45.9275,45.9609,877573.0
2018-10-30 12:20:00,55.04,55.08,54.99,55.07,623485.0,45.9609,45.9943,45.9191,45.9859,623485.0
2018-10-30 12:30:00,55.07,55.07,54.93,55.04,938469.0,45.9859,45.9859,45.869,45.9609,938469.0
2018-10-30 12:40:00,55.05,55.15,55.01,55.14,457075.0,45.9692,46.0528,45.9358,46.0444,457075.0
2018-10-30 12:50:00,55.15,55.18,54.99,55.01,975620.0,46.0528,46.0778,45.9191,45.9358,975620.0
2018-10-30 13:00:00,55.01,55.16,55.01,55.13,642707.0,45.9358,46.0611,45.9358,46.0361,642707.0
2018-10-30 13:10:00,55.14,55.15,55.08,55.11,495950.0,46.0444,46.0528,45.9943,46.0193,495950.0
2018-10-30 13:20:00,55.1,55.18,55.08,55.09,584344.0,46.011,46.0778,45.9943,46.0026,584344.0
2018-10-30 13:30:00,55.08,55.14,55.02,55.14,482543.0,45.9943,46.0444,45.9442,46.0444,482543.0
2018-10-30 13:40:00,55.14,55.24,55.11,55.24,386158.0,46.0444,46.1279,46.0193,46.1279,386158.0
2018-10-30 13:50:00,55.23,55.31,55.2,55.31,700003.0,46.1196,46.1864,46.0945,46.1864,700003.0
2018-10-30 14:00:00,55.29,55.32,55.1,55.12,384287.0,46.1697,46.1947,46.011,46.0277,384287.0
2018-10-30 14:10:00,55.11,55.14,55.05,55.06,628414.0,46.0193,46.0444,45.9692,45.9776,628414.0
2018-10-30 14:20:00,55.07,55.17,55.06,55.09,540918.0,45.9859,46.0695,45.9776,46.0026,540918.0
2018-10-30 14:30:00,55.09,55.19,55.04,55.12,528999.0,46.0026,46.0862,45.9609,46.0277,528999.0
2018-10-30 14:40:00,55.11,55.15,55.07,55.15,570875.0,46.0193,46.0528,45.9859,46.0528,570875.0
2018-10-30 14:50:00,55.15,55.37,55.14,55.32,974266.0,46.0528,46.2365,46.0444,46.1947,974266.0
2018-10-30 15:00:00,55.32,55.33,55.2,55.29,770195.0,46.1947,46.2031,46.0945,46.1697,770195.0
2018-10-30 15:10:00,55.28,55.39,55.26,55.32,890726.0,46.1613,46.2532,46.1446,46.1947,890726.0
2018-10-30 15:20:00,55.32,55.43,55.25,55.4,721569.0,46.1947,46.2866,46.1363,46.2615,721569.0
2018-10-30 15:30:00,55.41,55.44,55.33,55.37,1873964.0,46.2699,46.2949,46.2031,46.2365,1873964.0
2018-10-30 15:40:00,55.37,55.45,55.36,55.43,1140620.0,46.2365,46.3033,46.2281,46.2866,1140620.0
2018-10-30 15:50:00,55.44,55.58,55.43,55.52,2357078.0,46.2949,46.4118,46.2866,46.3617,2357078.0
2018-10-31 09:30:00,55.52,55.52,54.91,55.0,1844354.0,46.3617,46.3617,45.8523,45.9275,1844354.0
2018-10-31 09:40:00,54.98,55.1,54.88,54.94,1644299.0,45.9108,46.011,45.8273,45.8774,1644299.0
2018-10-31 09:50:00,54.95,54.96,54.81,54.85,856228.0,45.8857,45.8941,45.7688,45.8022,856228.0
2018-10-31 10:00:00,54.85,54.85,54.61,54.66,1500907.0,45.8022,45.8022,45.6018,45.6436,1500907.0
2018-10-31 10:10:00,54.66,54.67,54.57,54.64,732712.0,45.6436,45.6519,45.5684,45.6269,732712.0
2018-10-31 10:20:00,54.64,54.73,54.61,54.7,741180.0,45.6269,45.702,45.6018,45.677,741180.0
2018-10-31 10:30:00,54.7,54.74,54.66,54.68,716160.0,45.677,45.7104,45.6436,45.6603,716160.0
2018-10-31 10:40:00,54.68,54.8,54.68,54.78,537280.0,45.6603,45.7605,45.6603,45.7438,537280.0
2018-10-31 10:50:00,54.78,54.87,54.78,54.86,632642.0,45.7438,45.8189,45.7438,45.8106,632642.0
2018-10-31 11:00:00,54.86,54.94,54.78,54.89,631626.0,45.8106,45.8774,45.7438,45.8356,631626.0
2018-10-31 11:10:00,54.88,54.93,54.84,54.88,354100.0,45.8273,45.869,45.7939,45.8273,354100.0
2018-10-31 11:20:00,54.88,54.89,54.81,54.82,288907.0,45.8273,45.8356,45.7688,45.7772,288907.0
2018-10-31 11:30:00,54.81,54.91,54.81,54.91,462249.0,45.7688,45.8523,45.7688,45.8523,462249.0
2018-10-31 11:40:00,54.91,54.97,54.85,54.88,407489.0,45.8523,45.9024,45.8022,45.8273,407489.0
2018-10-31 11:50:00,54.87,54.94,54.84,54.89,488678.0,45.8189,45.8774,45.7939,45.8356,488678.0
2018-10-31 12:00:00,54.89,54.92,54.83,54.89,276454.0,45.8356,45.8607,45.7855,45.8356,276454.0
2018-10-31 12:10:00,54.89,54.93,54.84,54.87,386746.0,45.8356,45.869,45.7939,45.8189,386746.0
2018-10-31 12:20:00,54.87,54.96,54.86,54.94,412216.0,45.8189,45.8941,45.8106,45.8774,412216.0
2018-10-31 12:30:00,54.94,55.04,54.91,55.03,292252.0,45.8774,45.9609,45.8523,45.9525,292252.0
2018-10-31 12:40:00,55.04,55.17,55.02,55.13,290521.0,45.9609,46.0695,45.9442,46.0361,290521.0
2018-10-31 12:50:00,55.13,55.2,55.07,55.17,572857.0,46.0361,46.0945,45.9859,46.0695,572857.0
2018-10-31 13:00:00,55.17,55.19,55.16,55.18,354425.0,46.0695,46.0862,46.0611,46.0778,354425.0
2018-10-31 13:10:00,55.18,55.23,55.17,55.21,266810.0,46.0778,46.1196,46.0695,46.1029,266810.0
2018-10-31 13:20:00,55.22,55.25,55.19,55.21,229784.0,46.1112,46.1363,46.0862,46.1029,229784.0
2018-10-31 13:30:00,55.21,55.24,55.13,55.16,324621.0,46.1029,46.1279,46.0361,46.0611,324621.0
2018-10-31 13:40:00,55.15,55.27,55.14,55.26,287303.0,46.0528,46.153,46.0444,46.1446,287303.0
2018-10-31 13:50:00,55.26,55.33,55.23,55.29,233323.0,46.1446,46.2031,46.1196,46.1697,233323.0
2018-10-31 14:00:00,55.29,55.35,55.25,55.34,613716.0,46.1697,46.2198,46.1363,46.2114,613716.0
2018-10-31 14:10:00,55.34,55.47,55.33,55.45,3136615.0,46.2114,46.32,46.2031,46.3033,3136615.0
2018-10-31 14:20:00,55.46,55.47,55.41,55.43,509430.0,46.3116,46.32,46.2699,46.2866,509430.0
2018-10-31 14:30:00,55.42,55.44,55.36,55.43,861104.0,46.2782,46.2949,46.2281,46.2866,861104.0
2018-10-31 14:40:00,55.43,55.44,55.35,55.36,358373.0,46.2866,46.2949,46.2198,46.2281,358373.0
2018-10-31 14:50:00,55.36,55.42,55.34,55.4,741693.0,46.2281,46.2782,46.2114,46.2615,741693.0
2018-10-31 15:00:00,55.39,55.45,55.35,55.36,397623.0,46.2532,46.3033,46.2198,46.2281,397623.0
2018-10-31 15:10:00,55.36,55.42,55.33,55.37,472161.0,46.2281,46.2782,46.2031,46.2365,472161.0
2018-10-31 15:20:00,55.37,55.39,55.22,55.29,687027.0,46.2365,46.2532,46.1112,46.1697,687027.0
2018-10-31 15:30:00,55.29,55.3,55.09,55.09,1666614.0,46.1697,46.178,46.0026,46.0026,1666614.0
2018-10-31 15:40:00,55.1,55.14,54.94,54.98,2006441.0,46.011,46.0444,45.8774,45.9108,2006441.0
2018-10-31 15:50:00,54.98,55.12,54.98,55.04,2191073.0,45.9108,46.0277,45.9108,45.9609,2191073.0
2018-11-01 09:30:00,55.13,55.21,54.84,55.2,1563651.0,46.0361,46.1029,45.7939,46.0945,1563651.0
2018-11-01 09:40:00,55.21,55.36,55.12,55.32,1051418.0,46.1029,46.2281,46.0277,46.1947,1051418.0
2018-11-01 09:50:00,55.33,55.44,55.26,55.28,912061.0,46.2031,46.2949,46.1446,46.1613,912061.0
2018-11-01 10:00:00,55.26,55.39,55.18,55.35,1231465.0,46.1446,46.2532,46.0778,46.2198,1231465.0
2018-11-01 10:10:00,55.35,55.47,55.29,55.3,912260.0,46.2198,46.32,46.1697,46.178,912260.0
2018-11-01 10:20:00,55.31,55.44,55.28,55.41,407659.0,46.1864,46.2949,46.1613,46.2699,407659.0
2018-11-01 10:30:00,55.41,55.53,55.4,55.4,427869.0,46.2699,46.3701,46.2615,46.2615,427869.0
2018-11-01 10:40:00,55.4,55.41,55.33,55.36,440261.0,46.2615,46.2699,46.2031,46.2281,440261.0
2018-11-01 10:50:00,55.36,55.41,55.31,55.39,750019.0,46.2281,46.2699,46.1864,46.2532,750019.0
2018-11-01 11:00:00,55.39,55.43,55.29,55.33,407088.0,46.2532,46.2866,46.1697,46.2031,407088.0
2018-11-01 11:10:00,55.34,55.49,55.31,55.49,486954.0,46.2114,46.3367,46.1864,46.3367,486954.0
2018-11-01 11:20:00,55.49,55.57,55.47,55.48,674771.0,46.3367,46.4035,46.32,46.3283,674771.0
2018-11-01 11:30:00,55.48,55.5,55.37,55.39,355579.0,46.3283,46.345,46.2365,46.2532,355579.0
2018-11-01 11:40:00,55.4,55.4,55.33,55.4,451192.0,46.2615,46.2615,46.2031,46.2615,451192.0
2018-11-01 11:50:00,55.4,55.5,55.37,55.49,265494.0,46.2615,46.345,46.2365,46.3367,265494.0
2018-11-01 12:00:00,55.49,55.51,55.42,55.5,289784.0,46.3367,46.3534,46.2782,46.345,289784.0
2018-11-01 12:10:00,55.5,55.53,55.38,55.39,292006.0,46.345,46.3701,46.2448,46.2532,292006.0
2018-11-01 12:20:00,55.39,55.41,55.33,55.37,211652.0,46.2532,46.2699,46.2031,46.2365,211652.0
2018-11-01 12:30:00,55.37,55.45,55.37,55.42,191416.0,46.2365,46.3033,46.2365,46.2782,191416.0
2018-11-01 12:40:00,55.42,55.45,55.39,55.43,164596.0,46.2782,46.3033,46.2532,46.2866,164596.0
2018-11-01 12:50:00,55.44,55.47,55.41,55.47,213941.0,46.2949,46.32,46.2699,46.32,213941.0
2018-11-01 13:00:00,55.47,55.47,55.32,55.32,323539.0,46.32,46.32,46.1947,46.1947,323539.0
2018-11-01 13:10:00,55.32,55.37,55.31,55.31,186571.0,46.1947,46.2365,46.1864,46.1864,186571.0
2018-11-01 13:20:00,55.32,55.32,55.24,55.28,151055.0,46.1947,46.1947,46.1279,46.1613,151055.0
2018-11-01 13:30:00,55.28,55.29,55.19,55.22,135481.0,46.1613,46.1697,46.0862,46.1112,135481.0
2018-11-01 13:40:00,55.22,55.27,55.17,55.19,346760.0,46.1112,46.153,46.0695,46.0862,346760.0
2018-11-01 13:50:00,55.2,55.22,55.15,55.19,382346.0,46.0945,46.1112,46.0528,46.0862,382346.0
2018-11-01 14:00:00,55.19,55.19,55.06,55.11,226454.0,46.0862,46.0862,45.9776,46.0193,226454.0
2018-11-01 14:10:00,55.11,55.15,55.06,55.08,121132.0,46.0193,46.0528,45.9776,45.9943,121132.0
2018-11-01 14:20:00,55.08,55.11,55.05,55.09,149412.0,45.9943,46.0193,45.9692,46.0026,149412.0
2018-11-01 14:30:00,55.09,55.12,54.99,55.03,217556.0,46.0026,46.0277,45.9191,45.9525,217556.0
2018-11-01 14:40:00,55.02,55.1,55.0,55.08,182611.0,45.9442,46.011,45.9275,45.9943,182611.0
2018-11-01 14:50:00,55.08,55.15,55.06,55.12,214295.0,45.9943,46.0528,45.9776,46.0277,214295.0
2018-11-01 15:00:00,55.12,55.14,55.08,55.13,416498.0,46.0277,46.0444,45.9943,46.0361,416498.0
2018-11-01 15:10:00,55.13,55.14,55.04,55.08,286779.0,46.0361,46.0444,45.9609,45.9943,286779.0
2018-11-01 15:20:00,55.07,55.16,55.03,55.14,226789.0,45.9859,46.0611,45.9525,46.0444,226789.0
2018-11-01 15:30:00,55.14,55.16,55.08,55.15,420843.0,46.0444,46.0611,45.9943,46.0528,420843.0
2018-11-01 15:40:00,55.15,55.29,55.13,55.29,1221680.0,46.0528,46.1697,46.0361,46.1697,1221680.0
2018-11-01 15:50:00,55.28,55.4,55.22,55.37,3244263.0,46.1613,46.2615,46.1112,46.2365,3244263.0
2018-11-02 09:30:00,55.4,55.47,55.21,55.34,2246314.0,46.2615,46.32,46.1029,46.2114,2246314.0
2018-11-02 09:40:00,55.35,55.35,55.07,55.14,1361065.0,46.2198,46.2198,45.9859,46.0444,1361065.0
2018-11-02 09:50:00,55.14,55.27,55.07,55.22,1171414.0,46.0444,46.153,45.9859,46.1112,1171414.0
2018-11-02 10:00:00,55.22,55.26,55.19,55.23,838637.0,46.1112,46.1446,46.0862,46.1196,838637.0
2018-11-02 10:10:00,55.23,55.42,55.23,55.34,566765.0,46.1196,46.2782,46.1196,46.2114,566765.0
2018-11-02 10:20:00,55.34,55.37,55.26,55.27,793246.0,46.2114,46.2365,46.1446,46.153,793246.0
2018-11-02 10:30:00,55.27,55.31,55.17,55.17,479615.0,46.153,46.1864,46.0695,46.0695,479615.0
2018-11-02 10:40:00,55.16,55.16,54.93,54.96,754128.0,46.0611,46.0611,45.869,45.8941,754128.0
2018-11-02 10:50:00,54.96,55.11,54.94,55.07,1162552.0,45.8941,46.0193,45.8774,45.9859,1162552.0
2018-11-02 11:00:00,55.07,55.12,55.03,55.09,472141.0,45.9859,46.0277,45.9525,46.0026,472141.0
2018-11-02 11:10:00,55.09,55.13,54.96,55.0,578463.0,46.0026,46.0361,45.8941,45.9275,578463.0
2018-11-02 11:20:00,55.0,55.02,54.89,54.95,690206.0,45.9275,45.9442,45.8356,45.8857,690206.0
2018-11-02 11:30:00,54.94,54.96,54.83,54.88,489513.0,45.8774,45.8941,45.7855,45.8273,489513.0
2018-11-02 11:40:00,54.88,54.9,54.76,54.8,354212.0,45.8273,45.844,45.7271,45.7605,354212.0
2018-11-02 11:50:00,54.8,54.91,54.8,54.88,376936.0,45.7605,45.8523,45.7605,45.8273,376936.0
2018-11-02 12:00:00,54.89,54.99,54.85,54.93,453019.0,45.8356,45.9191,45.8022,45.869,453019.0
2018-11-02 12:10:00,54.93,54.98,54.88,54.97,316607.0,45.869,45.9108,45.8273,45.9024,316607.0
2018-11-02 12:20:00,54.98,54.98,54.89,54.95,185962.0,45.9108,45.9108,45.8356,45.8857,185962.0
2018-11-02 12:30:00,54.95,54.96,54.73,54.79,508749.0,45.8857,45.8941,45.702,45.7521,508749.0
2018-11-02 12:40:00,54.79,54.81,54.73,54.75,258862.0,45.7521,45.7688,45.702,45.7187,258862.0
2018-11-02 12:50:00,54.75,54.75,54.62,54.71,352466.0,45.7187,45.7187,45.6102,45.6853,352466.0
2018-11-02 13:00:00,54.7,54.78,54.67,54.77,562110.0,45.677,45.7438,45.6519,45.7354,562110.0
2018-11-02 13:10:00,54.77,54.85,54.76,54.84,409089.0,45.7354,45.8022,45.7271,45.7939,409089.0
2018-11-02 13:20:00,54.83,54.87,54.81,54.85,640796.0,45.7855,45.8189,45.7688,45.8022,640796.0
2018-11-02 13:30:00,54.85,54.89,54.8,54.83,262596.0,45.8022,45.8356,45.7605,45.7855,262596.0
2018-11-02 13:40:00,54.82,54.94,54.79,54.89,328101.0,45.7772,45.8774,45.7521,45.8356,328101.0
2018-11-02 13:50:00,54.89,54.96,54.85,54.96,901367.0,45.8356,45.8941,45.8022,45.8941,901367.0
2018-11-02 14:00:00,54.96,54.97,54.87,54.89,520977.0,45.8941,45.9024,45.8189,45.8356,520977.0
2018-11-02 14:10:00,54.89,54.91,54.84,54.87,244142.0,45.8356,45.8523,45.7939,45.8189,244142.0
2018-11-02 14:20:00,54.88,55.24,54.85,55.2,748157.0,45.8273,46.1279,45.8022,46.0945,748157.0
2018-11-02 14:30:00,55.21,55.21,55.03,55.06,1675855.0,46.1029,46.1029,45.9525,45.9776,1675855.0
2018-11-02 14:40:00,55.06,55.12,55.01,55.03,419564.0,45.9776,46.0277,45.9358,45.9525,419564.0
2018-11-02 14:50:00,55.03,55.06,54.96,54.98,407396.0,45.9525,45.9776,45.8941,45.9108,407396.0
2018-11-02 15:00:00,54.98,55.02,54.88,54.96,332071.0,45.9108,45.9442,45.8273,45.8941,332071.0
2018-11-02 15:10:00,54.96,55.07,54.95,54.99,458316.0,45.8941,45.9859,45.8857,45.9191,458316.0
2018-11-02 15:20:00,54.99,55.07,54.96,54.99,341318.0,45.9191,45.9859,45.8941,45.9191,341318.0
2018-11-02 15:30:00,54.99,55.02,54.93,55.02,326232.0,45.9191,45.9442,45.869,45.9442,326232.0
2018-11-02 15:40:00,55.01,55.05,54.97,55.02,714184.0,45.9358,45.9692,45.9024,45.9442,714184.0
2018-11-02 15:50:00,55.02,55.17,55.01,55.16,2709230.0,45.9442,46.0695,45.9358,46.0611,2709230.0
2018-11-05 09:30:00,55.2,55.53,55.12,55.48,1731333.0,46.0945,46.3701,46.0277,46.3283,1731333.0
2018-11-05 09:40:00,55.48,55.59,55.48,55.5,1002635.0,46.3283,46.4202,46.3283,46.345,1002635.0
2018-11-05 09:50:00,55.5,55.53,55.38,55.39,722186.0,46.345,46.3701,46.2448,46.2532,722186.0
2018-11-05 10:00:00,55.38,55.47,55.35,55.46,310745.0,46.2448,46.32,46.2198,46.3116,310745.0
2018-11-05 10:10:00,55.47,55.59,55.44,55.51,475825.0,46.32,46.4202,46.2949,46.3534,475825.0
2018-11-05 10:20:00,55.52,55.63,55.51,55.63,360814.0,46.3617,46.4536,46.3534,46.4536,360814.0
2018-11-05 10:30:00,55.63,55.75,55.62,55.73,1046693.0,46.4536,46.5538,46.4452,46.5371,1046693.0
2018-11-05 10:40:00,55.73,55.76,55.61,55.61,545090.0,46.5371,46.5621,46.4369,46.4369,545090.0
2018-11-05 10:50:00,55.61,55.7,55.56,55.6,339174.0,46.4369,46.512,46.3951,46.4285,339174.0
2018-11-05 11:00:00,55.59,55.66,55.57,55.66,352446.0,46.4202,46.4786,46.4035,46.4786,352446.0
2018-11-05 11:10:00,55.66,55.78,55.66,55.77,377005.0,46.4786,46.5788,46.4786,46.5705,377005.0
2018-11-05 11:20:00,55.77,55.83,55.76,55.81,307871.0,46.5705,46.6206,46.5621,46.6039,307871.0
2018-11-05 11:30:00,55.8,55.84,55.75,55.82,185680.0,46.5955,46.6289,46.5538,46.6122,185680.0
2018-11-05 11:40:00,55.83,55.84,55.75,55.81,264490.0,46.6206,46.6289,46.5538,46.6039,264490.0
2018-11-05 11:50:00,55.8,55.86,55.77,55.85,166798.0,46.5955,46.6456,46.5705,46.6373,166798.0
2018-11-05 12:00:00,55.85,55.9,55.82,55.88,345326.0,46.6373,46.679,46.6122,46.6623,345326.0
2018-11-05 12:10:00,55.88,55.95,55.86,55.91,187012.0,46.6623,46.7208,46.6456,46.6874,187012.0
2018-11-05 12:20:00,55.91,55.91,55.84,55.87,277013.0,46.6874,46.6874,46.6289,46.654,277013.0
2018-11-05 12:30:00,55.87,55.89,55.76,55.79,182566.0,46.654,46.6707,46.5621,46.5872,182566.0
2018-11-05 12:40:00,55.78,55.79,55.71,55.72,291218.0,46.5788,46.5872,46.5204,46.5287,291218.0
2018-11-05 12:50:00,55.72,55.8,55.71,55.77,201899.0,46.5287,46.5955,46.5204,46.5705,201899.0
2018-11-05 13:00:00,55.77,55.79,55.72,55.73,82465.0,46.5705,46.5872,46.5287,46.5371,82465.0
2018-11-05 13:10:00,55.73,55.74,55.65,55.68,141874.0,46.5371,46.5454,46.4703,46.4953,141874.0
2018-11-05 13:20:00,55.69,55.72,55.67,55.69,82572.0,46.5037,46.5287,46.487,46.5037,82572.0
2018-11-05 13:30:00,55.69,55.77,55.69,55.76,305470.0,46.5037,46.5705,46.5037,46.5621,305470.0
2018-11-05 13:40:00,55.76,55.76,55.71,55.74,98030.0,46.5621,46.5621,46.5204,46.5454,98030.0
2018-11-05 13:50:00,55.74,55.78,55.72,55.75,198025.0,46.5454,46.5788,46.5287,46.5538,198025.0
2018-11-05 14:00:00,55.75,55.76,55.7,55.74,273462.0,46.5538,46.5621,46.512,46.5454,273462.0
2018-11-05 14:10:00,55.74,55.83,55.74,55.81,307633.0,46.5454,46.6206,46.5454,46.6039,307633.0
2018-11-05 14:20:00,55.81,55.87,55.81,55.85,413014.0,46.6039,46.654,46.6039,46.6373,413014.0
2018-11-05 14:30:00,55.85,55.86,55.76,55.78,356078.0,46.6373,46.6456,46.5621,46.5788,356078.0
2018-11-05 14:40:00,55.78,55.8,55.74,55.78,256841.0,46.5788,46.5955,46.5454,46.5788,256841.0
2018-11-05 14:50:00,55.78,55.79,55.75,55.78,135490.0,46.5788,46.5872,46.5538,46.5788,135490.0
2018-11-05 15:00:00,55.78,55.8,55.73,55.75,189309.0,46.5788,46.5955,46.5371,46.5538,189309.0
2018-11-05 15:10:00,55.75,55.77,55.7,55.72,183537.0,46.5538,46.5705,46.512,46.5287,183537.0
2018-11-05 15:20:00,55.71,55.74,55.64,55.72,609274.0,46.5204,46.5454,46.4619,46.5287,609274.0
2018-11-05 15:30:00,55.71,55.78,55.68,55.77,584317.0,46.5204,46.5788,46.4953,46.5705,584317.0
2018-11-05 15:40:00,55.77,55.79,55.7,55.74,996836.0,46.5705,46.5872,46.512,46.5454,996836.0
2018-11-05 15:50:00,55.74,55.83,55.72,55.82,1971116.0,46.5454,46.6206,46.5287,46.6122,1971116.0
2018-11-06 09:30:00,55.79,55.83,55.6,55.71,975405.0,46.5872,46.6206,46.4285,46.5204,975405.0
2018-11-06 09:40:00,55.7,55.88,55.67,55.84,457772.0,46.512,46.6623,46.487,46.6289,457772.0
2018-11-06 09:50:00,55.85,55.91,55.82,55.91,306347.0,46.6373,46.6874,46.6122,46.6874,306347.0
2018-11-06 10:00:00,55.92,56.03,55.88,55.99,291330.0,46.6957,46.7876,46.6623,46.7542,291330.0
2018-11-06 10:10:00,55.99,56.02,55.96,55.98,319074.0,46.7542,46.7792,46.7291,46.7458,319074.0
2018-11-06 10:20:00,55.99,56.04,55.94,55.95,216216.0,46.7542,46.7959,46.7124,46.7208,216216.0
2018-11-06 10:30:00,55.95,56.01,55.95,55.99,413305.0,46.7208,46.7709,46.7208,46.7542,413305.0
2018-11-06 10:40:00,55.99,56.09,55.97,56.06,282259.0,46.7542,46.8377,46.7375,46.8126,282259.0
2018-11-06 10:50:00,56.06,56.08,56.01,56.04,287977.0,46.8126,46.8293,46.7709,46.7959,287977.0
2018-11-06 11:00:00,56.04,56.1,55.95,55.95,364165.0,46.7959,46.846,46.7208,46.7208,364165.0
2018-11-06 11:10:00,55.96,55.98,55.91,55.95,244912.0,46.7291,46.7458,46.6874,46.7208,244912.0
2018-11-06 11:20:00,55.95,56.0,55.92,55.98,158413.0,46.7208,46.7625,46.6957,46.7458,158413.0
2018-11-06 11:30:00,55.98,56.01,55.97,55.97,180216.0,46.7458,46.7709,46.7375,46.7375,180216.0
2018-11-06 11:40:00,55.97,56.0,55.94,55.99,111434.0,46.7375,46.7625,46.7124,46.7542,111434.0
2018-11-06 11:50:00,55.99,56.0,55.96,55.97,158284.0,46.7542,46.7625,46.7291,46.7375,158284.0
2018-11-06 12:00:00,55.97,55.98,55.93,55.95,233084.0,46.7375,46.7458,46.7041,46.7208,233084.0
2018-11-06 12:10:00,55.95,55.98,55.91,55.92,144023.0,46.7208,46.7458,46.6874,46.6957,144023.0
2018-11-06 12:20:00,55.92,55.99,55.91,55.99,266836.0,46.6957,46.7542,46.6874,46.7542,266836.0
2018-11-06 12:30:00,55.98,56.03,55.96,56.03,237025.0,46.7458,46.7876,46.7291,46.7876,237025.0
2018-11-06 12:40:00,56.02,56.07,56.02,56.05,114751.0,46.7792,46.821,46.7792,46.8043,114751.0
2018-11-06 12:50:00,56.05,56.07,56.02,56.04,186435.0,46.8043,46.821,46.7792,46.7959,186435.0
2018-11-06 13:00:00,56.05,56.06,56.0,56.05,93958.0,46.8043,46.8126,46.7625,46.8043,93958.0
2018-11-06 13:10:00,56.05,56.06,55.97,55.97,153433.0,46.8043,46.8126,46.7375,46.7375,153433.0
2018-11-06 13:20:00,55.98,56.0,55.93,56.0,146485.0,46.7458,46.7625,46.7041,46.7625,146485.0
2018-11-06 13:30:00,55.99,56.01,55.95,55.98,398864.0,46.7542,46.7709,46.7208,46.7458,398864.0
2018-11-06 13:40:00,55.97,55.99,55.94,55.96,92130.0,46.7375,46.7542,46.7124,46.7291,92130.0
2018-11-06 13:50:00,55.96,56.02,55.96,56.02,213423.0,46.7291,46.7792,46.7291,46.7792,213423.0
2018-11-06 14:00:00,56.02,56.03,55.93,55.97,187456.0,46.7792,46.7876,46.7041,46.7375,187456.0
2018-11-06 14:10:00,55.97,55.97,55.93,55.95,144272.0,46.7375,46.7375,46.7041,46.7208,144272.0
2018-11-06 14:20:00,55.95,55.98,55.87,55.88,326259.0,46.7208,46.7458,46.654,46.6623,326259.0
2018-11-06 14:30:00,55.87,55.92,55.83,55.88,387310.0,46.654,46.6957,46.6206,46.6623,387310.0
2018-11-06 14:40:00,55.89,55.93,55.88,55.91,119238.0,46.6707,46.7041,46.6623,46.6874,119238.0
2018-11-06 14:50:00,55.91,55.91,55.86,55.89,108245.0,46.6874,46.6874,46.6456,46.6707,108245.0
2018-11-06 15:00:00,55.89,55.93,55.86,55.92,173699.0,46.6707,46.7041,46.6456,46.6957,173699.0
2018-11-06 15:10:00,55.91,55.95,55.91,55.92,114829.0,46.6874,46.7208,46.6874,46.6957,114829.0
2018-11-06 15:20:00,55.92,55.97,55.89,55.89,263762.0,46.6957,46.7375,46.6707,46.6707,263762.0
2018-11-06 15:30:00,55.89,55.92,55.87,55.89,240770.0,46.6707,46.6957,46.654,46.6707,240770.0
2018-11-06 15:40:00,55.9,55.93,55.85,55.92,769773.0,46.679,46.7041,46.6373,46.6957,769773.0
2018-11-06 15:50:00,55.91,56.16,55.91,56.14,2956080.0,46.6874,46.8961,46.6874,46.8794,2956080.0
2018-11-07 09:30:00,56.37,56.45,56.22,56.29,1334825.0,47.0715,47.1383,46.9462,47.0047,1334825.0
2018-11-07 09:40:00,56.3,56.35,56.2,56.3,648612.0,47.0131,47.0548,46.9295,47.0131,648612.0
2018-11-07 09:50:00,56.3,56.33,56.15,56.16,773311.0,47.0131,47.0381,46.8878,46.8961,773311.0
2018-11-07 10:00:00,56.17,56.2,55.87,55.91,487680.0,46.9045,46.9295,46.654,46.6874,487680.0
2018-11-07 10:10:00,55.9,56.04,55.89,56.0,532037.0,46.679,46.7959,46.6707,46.7625,532037.0
2018-11-07 10:20:00,56.01,56.09,55.98,56.05,586506.0,46.7709,46.8377,46.7458,46.8043,586506.0
2018-11-07 10:30:00,56.05,56.09,56.02,56.05,601550.0,46.8043,46.8377,46.7792,46.8043,601550.0
2018-11-07 10:40:00,56.05,56.17,56.05,56.11,466199.0,46.8043,46.9045,46.8043,46.8544,466199.0
2018-11-07 10:50:00,56.11,56.15,56.07,56.13,664834.0,46.8544,46.8878,46.821,46.8711,664834.0
2018-11-07 11:00:00,56.14,56.31,56.14,56.27,407852.0,46.8794,47.0214,46.8794,46.988,407852.0
2018-11-07 11:10:00,56.27,56.31,56.24,56.25,338036.0,46.988,47.0214,46.963,46.9713,338036.0
2018-11-07 11:20:00,56.24,56.24,56.11,56.15,373364.0,46.963,46.963,46.8544,46.8878,373364.0
2018-11-07 11:30:00,56.16,56.23,56.15,56.22,200574.0,46.8961,46.9546,46.8878,46.9462,200574.0
2018-11-07 11:40:00,56.22,56.22,56.17,56.21,176678.0,46.9462,46.9462,46.9045,46.9379,176678.0
2018-11-07 11:50:00,56.21,56.31,56.2,56.3,286311.0,46.9379,47.0214,46.9295,47.0131,286311.0
2018-11-07 12:00:00,56.3,56.37,56.29,56.33,349768.0,47.0131,47.0715,47.0047,47.0381,349768.0
2018-11-07 12:10:00,56.33,56.35,56.31,56.34,286038.0,47.0381,47.0548,47.0214,47.0465,286038.0
2018-11-07 12:20:00,56.33,56.35,56.27,56.27,215856.0,47.0381,47.0548,46.988,46.988,215856.0
2018-11-07 12:30:00,56.26,56.28,56.23,56.25,161875.0,46.9797,46.9964,46.9546,46.9713,161875.0
2018-11-07 12:40:00,56.25,56.3,56.24,56.27,134966.0,46.9713,47.0131,46.963,46.988,134966.0
2018-11-07 12:50:00,56.27,56.31,56.24,56.29,76844.0,46.988,47.0214,46.963,47.0047,76844.0
2018-11-07 13:00:00,56.29,56.3,56.24,56.28,127982.0,47.0047,47.0131,46.963,46.9964,127982.0
2018-11-07 13:10:00,56.29,56.32,56.25,56.26,66947.0,47.0047,47.0298,46.9713,46.9797,66947.0
2018-11-07 13:20:00,56.26,56.3,56.26,56.29,91168.0,46.9797,47.0131,46.9797,47.0047,91168.0
2018-11-07 13:30:00,56.29,56.31,56.26,56.26,151409.0,47.0047,47.0214,46.9797,46.9797,151409.0
2018-11-07 13:40:00,56.26,56.29,56.24,56.24,137915.0,46.9797,47.0047,46.963,46.963,137915.0
2018-11-07 13:50:00,56.25,56.27,56.23,56.26,243537.0,46.9713,46.988,46.9546,46.9797,243537.0
2018-11-07 14:00:00,56.26,56.37,56.25,56.36,179378.0,46.9797,47.0715,46.9713,47.0632,179378.0
2018-11-07 14:10:00,56.36,56.39,56.34,56.37,123158.0,47.0632,47.0882,47.0465,47.0715,123158.0
2018-11-07 14:20:00,56.36,56.41,56.35,56.36,152292.0,47.0632,47.1049,47.0548,47.0632,152292.0
2018-11-07 14:30:00,56.35,56.41,56.35,56.39,123301.0,47.0548,47.1049,47.0548,47.0882,123301.0
2018-11-07 14:40:00,56.39,56.4,56.27,56.29,270275.0,47.0882,47.0966,46.988,47.0047,270275.0
2018-11-07 14:50:00,56.29,56.36,56.27,56.36,352634.0,47.0047,47.0632,46.988,47.0632,352634.0
2018-11-07 15:00:00,56.36,56.37,56.31,56.35,277869.0,47.0632,47.0715,47.0214,47.0548,277869.0
2018-11-07 15:10:00,56.35,56.43,56.34,56.4,137318.0,47.0548,47.1216,47.0465,47.0966,137318.0
2018-11-07 15:20:00,56.4,56.43,56.37,56.43,266917.0,47.0966,47.1216,47.0715,47.1216,266917.0
2018-11-07 15:30:00,56.43,56.46,56.38,56.38,315480.0,47.1216,47.1467,47.0799,47.0799,315480.0
2018-11-07 15:40:00,56.39,56.43,56.37,56.42,520061.0,47.0882,47.1216,47.0715,47.1133,520061.0
2018-11-07 15:50:00,56.42,56.48,56.41,56.44,1583363.0,47.1133,47.1634,47.1049,47.13,1583363.0
2018-11-08 09:30:00,56.18,56.52,56.17,56.38,1030831.0,46.9128,47.1968,46.9045,47.0799,1030831.0
2018-11-08 09:40:00,56.37,56.46,56.33,56.35,820790.0,47.0715,47.1467,47.0381,47.0548,820790.0
2018-11-08 09:50:00,56.34,56.37,56.27,56.35,291608.0,47.0465,47.0715,46.988,47.0548,291608.0
2018-11-08 10:00:00,56.34,56.38,56.27,56.37,249208.0,47.0465,47.0799,46.988,47.0715,249208.0
2018-11-08 10:10:00,56.38,56.38,56.27,56.31,271268.0,47.0799,47.0799,46.988,47.0214,271268.0
2018-11-08 10:20:00,56.31,56.32,56.22,56.24,233202.0,47.0214,47.0298,46.9462,46.963,233202.0
2018-11-08 10:30:00,56.24,56.31,56.23,56.3,226481.0,46.963,47.0214,46.9546,47.0131,226481.0
2018-11-08 10:40:00,56.29,56.39,56.28,56.38,313468.0,47.0047,47.0882,46.9964,47.0799,313468.0
2018-11-08 10:50:00,56.38,56.47,56.34,56.43,401842.0,47.0799,47.155,47.0465,47.1216,401842.0
2018-11-08 11:00:00,56.43,56.51,56.39,56.5,138910.0,47.1216,47.1884,47.0882,47.1801,138910.0
2018-11-08 11:10:00,56.5,56.56,56.49,56.55,279148.0,47.1801,47.2302,47.1717,47.2218,279148.0
2018-11-08 11:20:00,56.55,56.58,56.4,56.44,194029.0,47.2218,47.2469,47.0966,47.13,194029.0
2018-11-08 11:30:00,56.44,56.51,56.43,56.45,333417.0,47.13,47.1884,47.1216,47.1383,333417.0
2018-11-08 11:40:00,56.45,56.49,56.43,56.47,159118.0,47.1383,47.1717,47.1216,47.155,159118.0
2018-11-08 11:50:00,56.47,56.49,56.42,56.46,200318.0,47.155,47.1717,47.1133,47.1467,200318.0
2018-11-08 12:00:00,56.47,56.53,56.47,56.51,132367.0,47.155,47.2051,47.155,47.1884,132367.0
2018-11-08 12:10:00,56.51,56.53,56.48,56.51,61525.0,47.1884,47.2051,47.1634,47.1884,61525.0
2018-11-08 12:20:00,56.51,56.51,56.47,56.49,56616.0,47.1884,47.1884,47.155,47.1717,56616.0
2018-11-08 12:30:00,56.49,56.54,56.48,56.51,133964.0,47.1717,47.2135,47.1634,47.1884,133964.0
2018-11-08 12:40:00,56.51,56.52,56.46,56.49,71433.0,47.1884,47.1968,47.1467,47.1717,71433.0
2018-11-08 12:50:00,56.49,56.5,56.43,56.44,112038.0,47.1717,47.1801,47.1216,47.13,112038.0
2018-11-08 13:00:00,56.43,56.45,56.39,56.41,211285.0,47.1216,47.1383,47.0882,47.1049,211285.0
2018-11-08 13:10:00,56.41,56.43,56.4,56.41,63738.0,47.1049,47.1216,47.0966,47.1049,63738.0
2018-11-08 13:20:00,56.41,56.41,56.36,56.37,92683.0,47.1049,47.1049,47.0632,47.0715,92683.0
2018-11-08 13:30:00,56.36,56.38,56.35,56.35,124379.0,47.0632,47.0799,47.0548,47.0548,124379.0
2018-11-08 13:40:00,56.35,56.36,56.32,56.34,52395.0,47.0548,47.0632,47.0298,47.0465,52395.0
2018-11-08 13:50:00,56.34,56.38,56.32,56.38,93535.0,47.0465,47.0799,47.0298,47.0799,93535.0
2018-11-08 14:00:00,56.37,56.46,56.34,56.45,217152.0,47.0715,47.1467,47.0465,47.1383,217152.0
2018-11-08 14:10:00,56.46,56.47,56.38,56.39,312038.0,47.1467,47.155,47.0799,47.0882,312038.0
2018-11-08 14:20:00,56.39,56.42,56.32,56.33,154705.0,47.0882,47.1133,47.0298,47.0381,154705.0
2018-11-08 14:30:00,56.34,56.36,56.3,56.31,534562.0,47.0465,47.0632,47.0131,47.0214,534562.0
2018-11-08 14:40:00,56.31,56.37,56.27,56.36,362618.0,47.0214,47.0715,46.988,47.0632,362618.0
2018-11-08 14:50:00,56.36,56.4,56.33,56.36,235182.0,47.0632,47.0966,47.0381,47.0632,235182.0
2018-11-08 15:00:00,56.36,56.4,56.3,56.37,368630.0,47.0632,47.0966,47.0131,47.0715,368630.0
2018-11-08 15:10:00,56.36,56.4,56.34,56.39,147657.0,47.0632,47.0966,47.0465,47.0882,147657.0
2018-11-08 15:20:00,56.39,56.43,56.36,56.36,322318.0,47.0882,47.1216,47.0632,47.0632,322318.0
2018-11-08 15:30:00,56.36,56.4,56.34,56.37,326927.0,47.0632,47.0966,47.0465,47.0715,326927.0
2018-11-08 15:40:00,56.37,56.44,56.35,56.42,305360.0,47.0715,47.13,47.0548,47.1133,305360.0
2018-11-08 15:50:00,56.42,56.49,56.41,56.49,1806191.0,47.1133,47.1717,47.1049,47.1717,1806191.0
2018-11-09 09:30:00,56.47,56.78,56.47,56.73,1026764.0,47.155,47.4139,47.155,47.3721,1026764.0
2018-11-09 09:40:00,56.73,56.8,56.7,56.73,640309.0,47.3721,47.4306,47.3471,47.3721,640309.0
2018-11-09 09:50:00,56.73,56.73,56.62,56.67,545289.0,47.3721,47.3721,47.2803,47.322,545289.0
2018-11-09 10:00:00,56.67,56.75,56.66,56.75,527400.0,47.322,47.3888,47.3137,47.3888,527400.0
2018-11-09 10:10:00,56.75,56.77,56.62,56.67,432236.0,47.3888,47.4055,47.2803,47.322,432236.0
2018-11-09 10:20:00,56.67,56.8,56.66,56.73,162397.0,47.322,47.4306,47.3137,47.3721,162397.0
2018-11-09 10:30:00,56.72,56.79,56.71,56.73,198050.0,47.3638,47.4222,47.3554,47.3721,198050.0
2018-11-09 10:40:00,56.72,56.76,56.68,56.7,467334.0,47.3638,47.3972,47.3304,47.3471,467334.0
2018-11-09 10:50:00,56.69,56.78,56.64,56.78,337405.0,47.3387,47.4139,47.297,47.4139,337405.0
2018-11-09 11:00:00,56.78,56.84,56.77,56.82,333450.0,47.4139,47.464,47.4055,47.4473,333450.0
2018-11-09 11:10:00,56.82,56.9,56.8,56.83,613448.0,47.4473,47.5141,47.4306,47.4556,613448.0
2018-11-09 11:20:00,56.84,56.88,56.79,56.8,378158.0,47.464,47.4974,47.4222,47.4306,378158.0
2018-11-09 11:30:00,56.8,56.85,56.77,56.83,306637.0,47.4306,47.4723,47.4055,47.4556,306637.0
2018-11-09 11:40:00,56.83,56.84,56.7,56.71,637397.0,47.4556,47.464,47.3471,47.3554,637397.0
2018-11-09 11:50:00,56.71,56.74,56.62,56.64,841881.0,47.3554,47.3805,47.2803,47.297,841881.0
2018-11-09 12:00:00,56.65,56.73,56.64,56.73,311932.0,47.3053,47.3721,47.297,47.3721,311932.0
2018-11-09 12:10:00,56.73,56.76,56.59,56.6,243607.0,47.3721,47.3972,47.2552,47.2636,243607.0
2018-11-09 12:20:00,56.6,56.69,56.57,56.66,181095.0,47.2636,47.3387,47.2385,47.3137,181095.0
2018-11-09 12:30:00,56.66,56.74,56.63,56.7,107006.0,47.3137,47.3805,47.2886,47.3471,107006.0
2018-11-09 12:40:00,56.71,56.74,56.69,56.73,129543.0,47.3554,47.3805,47.3387,47.3721,129543.0
2018-11-09 12:50:00,56.72,56.78,56.71,56.76,293773.0,47.3638,47.4139,47.3554,47.3972,293773.0
2018-11-09 13:00:00,56.76,56.78,56.74,56.76,103808.0,47.3972,47.4139,47.3805,47.3972,103808.0
2018-11-09 13:10:00,56.77,56.79,56.71,56.72,154557.0,47.4055,47.4222,47.3554,47.3638,154557.0
2018-11-09 13:20:00,56.72,56.81,56.71,56.8,117329.0,47.3638,47.4389,47.3554,47.4306,117329.0
2018-11-09 13:30:00,56.79,56.79,56.73,56.77,324923.0,47.4222,47.4222,47.3721,47.4055,324923.0
2018-11-09 13:40:00,56.77,56.78,56.7,56.72,194355.0,47.4055,47.4139,47.3471,47.3638,194355.0
2018-11-09 13:50:00,56.73,56.78,56.72,56.75,348828.0,47.3721,47.4139,47.3638,47.3888,348828.0
2018-11-09 14:00:00,56.74,56.79,56.71,56.72,302885.0,47.3805,47.4222,47.3554,47.3638,302885.0
2018-11-09 14:10:00,56.71,56.72,56.65,56.66,214852.0,47.3554,47.3638,47.3053,47.3137,214852.0
2018-11-09 14:20:00,56.65,56.67,56.61,56.63,1057300.0,47.3053,47.322,47.2719,47.2886,1057300.0
2018-11-09 14:30:00,56.64,56.73,56.63,56.73,347160.0,47.297,47.3721,47.2886,47.3721,347160.0
2018-11-09 14:40:00,56.74,56.76,56.71,56.73,156223.0,47.3805,47.3972,47.3554,47.3721,156223.0
2018-11-09 14:50:00,56.73,56.83,56.73,56.79,338907.0,47.3721,47.4556,47.3721,47.4222,338907.0
2018-11-09 15:00:00,56.79,56.82,56.75,56.8,196670.0,47.4222,47.4473,47.3888,47.4306,196670.0
2018-11-09 15:10:00,56.8,56.9,56.79,56.9,286633.0,47.4306,47.5141,47.4222,47.5141,286633.0
2018-11-09 15:20:00,56.89,56.97,56.86,56.92,526203.0,47.5057,47.5725,47.4807,47.5308,526203.0
2018-11-09 15:30:00,56.92,56.94,56.83,56.88,840109.0,47.5308,47.5475,47.4556,47.4974,840109.0
2018-11-09 15:40:00,56.89,57.0,56.8,56.82,1712437.0,47.5057,47.5976,47.4306,47.4473,1712437.0
2018-11-09 15:50:00,56.82,56.96,56.81,56.83,1738760.0,47.4473,47.5642,47.4389,47.4556,1738760.0
2018-11-12 09:30:00,56.66,56.88,56.61,56.88,1201156.0,47.3137,47.4974,47.2719,47.4974,1201156.0
2018-11-12 09:40:00,56.88,56.98,56.84,56.94,804251.0,47.4974,47.5809,47.464,47.5475,804251.0
2018-11-12 09:50:00,56.94,56.96,56.76,56.76,379160.0,47.5475,47.5642,47.3972,47.3972,379160.0
2018-11-12 10:00:00,56.76,56.83,56.73,56.81,281566.0,47.3972,47.4556,47.3721,47.4389,281566.0
2018-11-12 10:10:00,56.82,56.87,56.74,56.85,357043.0,47.4473,47.489,47.3805,47.4723,357043.0
2018-11-12 10:20:00,56.85,56.94,56.84,56.93,284276.0,47.4723,47.5475,47.464,47.5391,284276.0
2018-11-12 10:30:00,56.92,56.94,56.82,56.85,338881.0,47.5308,47.5475,47.4473,47.4723,338881.0
2018-11-12 10:40:00,56.84,56.93,56.82,56.85,582259.0,47.464,47.5391,47.4473,47.4723,582259.0
2018-11-12 10:50:00,56.86,56.88,56.81,56.88,376467.0,47.4807,47.4974,47.4389,47.4974,376467.0
2018-11-12 11:00:00,56.88,56.98,56.84,56.97,469368.0,47.4974,47.5809,47.464,47.5725,469368.0
2018-11-12 11:10:00,56.96,56.97,56.87,56.9,373589.0,47.5642,47.5725,47.489,47.5141,373589.0
2018-11-12 11:20:00,56.89,56.93,56.86,56.86,437825.0,47.5057,47.5391,47.4807,47.4807,437825.0
2018-11-12 11:30:00,56.85,56.87,56.67,56.68,483239.0,47.4723,47.489,47.322,47.3304,483239.0
2018-11-12 11:40:00,56.68,56.78,56.66,56.75,281412.0,47.3304,47.4139,47.3137,47.3888,281412.0
2018-11-12 11:50:00,56.76,56.85,56.73,56.8,247087.0,47.3972,47.4723,47.3721,47.4306,247087.0
2018-11-12 12:00:00,56.8,56.81,56.73,56.78,250063.0,47.4306,47.4389,47.3721,47.4139,250063.0
2018-11-12 12:10:00,56.79,56.88,56.79,56.85,250995.0,47.4222,47.4974,47.4222,47.4723,250995.0
2018-11-12 12:20:00,56.86,56.86,56.8,56.83,145782.0,47.4807,47.4807,47.4306,47.4556,145782.0
2018-11-12 12:30:00,56.83,56.84,56.77,56.82,125877.0,47.4556,47.464,47.4055,47.4473,125877.0
2018-11-12 12:40:00,56.82,56.88,56.82,56.86,301145.0,47.4473,47.4974,47.4473,47.4807,301145.0
2018-11-12 12:50:00,56.86,56.87,56.79,56.8,210273.0,47.4807,47.489,47.4222,47.4306,210273.0
2018-11-12 13:00:00,56.8,56.84,56.79,56.82,68960.0,47.4306,47.464,47.4222,47.4473,68960.0
2018-11-12 13:10:00,56.82,56.83,56.77,56.78,120303.0,47.4473,47.4556,47.4055,47.4139,120303.0
2018-11-12 13:20:00,56.78,56.85,56.77,56.81,124490.0,47.4139,47.4723,47.4055,47.4389,124490.0
2018-11-12 13:30:00,56.81,56.85,56.8,56.82,122392.0,47.4389,47.4723,47.4306,47.4473,122392.0
2018-11-12 13:40:00,56.82,56.86,56.75,56.84,100485.0,47.4473,47.4807,47.3888,47.464,100485.0
2018-11-12 13:50:00,56.85,56.92,56.84,56.87,185532.0,47.4723,47.5308,47.464,47.489,185532.0
2018-11-12 14:00:00,56.86,56.95,56.85,56.88,263848.0,47.4807,47.5558,47.4723,47.4974,263848.0
2018-11-12 14:10:00,56.88,56.93,56.85,56.91,258355.0,47.4974,47.5391,47.4723,47.5224,258355.0
2018-11-12 14:20:00,56.91,56.92,56.85,56.86,143511.0,47.5224,47.5308,47.4723,47.4807,143511.0
2018-11-12 14:30:00,56.86,56.87,56.79,56.82,365903.0,47.4807,47.489,47.4222,47.4473,365903.0
2018-11-12 14:40:00,56.81,56.9,56.79,56.89,203643.0,47.4389,47.5141,47.4222,47.5057,203643.0
2018-11-12 14:50:00,56.89,56.89,56.77,56.78,158407.0,47.5057,47.5057,47.4055,47.4139,158407.0
2018-11-12 15:00:00,56.78,56.79,56.69,56.7,435889.0,47.4139,47.4222,47.3387,47.3471,435889.0
2018-11-12 15:10:00,56.7,56.74,56.63,56.73,761188.0,47.3471,47.3805,47.2886,47.3721,761188.0
2018-11-12 15:20:00,56.74,56.81,56.72,56.75,234379.0,47.3805,47.4389,47.3638,47.3888,234379.0
2018-11-12 15:30:00,56.75,56.76,56.62,56.65,420190.0,47.3888,47.3972,47.2803,47.3053,420190.0
2018-11-12 15:40:00,56.64,56.71,56.58,56.59,897242.0,47.297,47.3554,47.2469,47.2552,897242.0
2018-11-12 15:50:00,56.59,56.6,56.41,56.53,2536519.0,47.2552,47.2636,47.1049,47.2051,2536519.0
2018-11-13 09:30:00,56.55,56.59,56.26,56.32,1498002.0,47.2218,47.2552,46.9797,47.0298,1498002.0
2018-11-13 09:40:00,56.32,56.6,56.3,56.59,1045673.0,47.0298,47.2636,47.0131,47.2552,1045673.0
2018-11-13 09:50:00,56.59,56.75,56.59,56.73,409373.0,47.2552,47.3888,47.2552,47.3721,409373.0
2018-11-13 10:00:00,56.73,56.76,56.64,56.65,465540.0,47.3721,47.3972,47.297,47.3053,465540.0
2018-11-13 10:10:00,56.65,56.72,56.62,56.68,943575.0,47.3053,47.3638,47.2803,47.3304,943575.0
2018-11-13 10:20:00,56.68,56.68,56.38,56.38,709076.0,47.3304,47.3304,47.0799,47.0799,709076.0
2018-11-13 10:30:00,56.38,56.38,56.27,56.27,554819.0,47.0799,47.0799,46.988,46.988,554819.0
2018-11-13 10:40:00,56.26,56.39,56.17,56.34,816809.0,46.9797,47.0882,46.9045,47.0465,816809.0
2018-11-13 10:50:00,56.34,56.34,56.21,56.26,281836.0,47.0465,47.0465,46.9379,46.9797,281836.0
2018-11-13 11:00:00,56.26,56.4,56.22,56.27,711240.0,46.9797,47.0966,46.9462,46.988,711240.0
2018-11-13 11:10:00,56.26,56.41,56.23,56.4,752099.0,46.9797,47.1049,46.9546,47.0966,752099.0
2018-11-13 11:20:00,56.4,56.43,56.34,56.35,402832.0,47.0966,47.1216,47.0465,47.0548,402832.0
2018-11-13 11:30:00,56.35,56.41,56.33,56.36,512349.0,47.0548,47.1049,47.0381,47.0632,512349.0
2018-11-13 11:40:00,56.36,56.38,56.29,56.37,215137.0,47.0632,47.0799,47.0047,47.0715,215137.0
2018-11-13 11:50:00,56.37,56.41,56.32,56.4,232576.0,47.0715,47.1049,47.0298,47.0966,232576.0
2018-11-13 12:00:00,56.4,56.44,56.31,56.35,426110.0,47.0966,47.13,47.0214,47.0548,426110.0
2018-11-13 12:10:00,56.35,56.36,56.3,56.33,206560.0,47.0548,47.0632,47.0131,47.0381,206560.0
2018-11-13 12:20:00,56.33,56.36,56.27,56.32,144222.0,47.0381,47.0632,46.988,47.0298,144222.0
2018-11-13 12:30:00,56.32,56.35,56.29,56.3,404713.0,47.0298,47.0548,47.0047,47.0131,404713.0
2018-11-13 12:40:00,56.3,56.3,56.19,56.19,533316.0,47.0131,47.0131,46.9212,46.9212,533316.0
2018-11-13 12:50:00,56.19,56.2,56.12,56.17,318928.0,46.9212,46.9295,46.8627,46.9045,318928.0
2018-11-13 13:00:00,56.17,56.25,56.17,56.22,280037.0,46.9045,46.9713,46.9045,46.9462,280037.0
2018-11-13 13:10:00,56.22,56.23,56.12,56.15,228950.0,46.9462,46.9546,46.8627,46.8878,228950.0
2018-11-13 13:20:00,56.16,56.19,56.11,56.16,222526.0,46.8961,46.9212,46.8544,46.8961,222526.0
2018-11-13 13:30:00,56.17,56.34,56.17,56.34,240244.0,46.9045,47.0465,46.9045,47.0465,240244.0
2018-11-13 13:40:00,56.34,56.35,56.25,56.33,208711.0,47.0465,47.0548,46.9713,47.0381,208711.0
2018-11-13 13:50:00,56.33,56.42,56.33,56.38,419034.0,47.0381,47.1133,47.0381,47.0799,419034.0
2018-11-13 14:00:00,56.38,56.41,56.34,56.38,232248.0,47.0799,47.1049,47.0465,47.0799,232248.0
2018-11-13 14:10:00,56.39,56.42,56.26,56.29,224750.0,47.0882,47.1133,46.9797,47.0047,224750.0
2018-11-13 14:20:00,56.3,56.33,56.21,56.33,282282.0,47.0131,47.0381,46.9379,47.0381,282282.0
2018-11-13 14:30:00,56.33,56.43,56.31,56.4,291885.0,47.0381,47.1216,47.0214,47.0966,291885.0
2018-11-13 14:40:00,56.4,56.4,56.27,56.37,226261.0,47.0966,47.0966,46.988,47.0715,226261.0
2018-11-13 14:50:00,56.36,56.43,56.33,56.37,460200.0,47.0632,47.1216,47.0381,47.0715,460200.0
2018-11-13 15:00:00,56.37,56.47,56.32,56.36,535660.0,47.0715,47.155,47.0298,47.0632,535660.0
2018-11-13 15:10:00,56.37,56.37,56.23,56.29,696473.0,47.0715,47.0715,46.9546,47.0047,696473.0
2018-11-13 15:20:00,56.29,56.35,56.21,56.3,782540.0,47.0047,47.0548,46.9379,47.0131,782540.0
2018-11-13 15:30:00,56.29,56.36,56.19,56.34,767120.0,47.0047,47.0632,46.9212,47.0465,767120.0
2018-11-13 15:40:00,56.34,56.43,56.28,56.41,1127305.0,47.0465,47.1216,46.9964,47.1049,1127305.0
2018-11-13 15:50:00,56.41,56.43,56.33,56.35,2313984.0,47.1049,47.1216,47.0381,47.0548,2313984.0
2018-11-14 09:30:00,56.49,56.49,56.27,56.29,898948.0,47.1717,47.1717,46.988,47.0047,898948.0
2018-11-14 09:40:00,56.29,56.39,56.26,56.31,553798.0,47.0047,47.0882,46.9797,47.0214,553798.0
2018-11-14 09:50:00,56.31,56.45,56.26,56.44,562795.0,47.0214,47.1383,46.9797,47.13,562795.0
2018-11-14 10:00:00,56.44,56.45,56.36,56.37,407931.0,47.13,47.1383,47.0632,47.0715,407931.0
2018-11-14 10:10:00,56.37,56.41,56.33,56.37,322117.0,47.0715,47.1049,47.0381,47.0715,322117.0
2018-11-14 10:20:00,56.37,56.43,56.3,56.31,349919.0,47.0715,47.1216,47.0131,47.0214,349919.0
2018-11-14 10:30:00,56.31,56.38,56.26,56.38,220002.0,47.0214,47.0799,46.9797,47.0799,220002.0
2018-11-14 10:40:00,56.37,56.44,56.34,56.37,200540.0,47.0715,47.13,47.0465,47.0715,200540.0
2018-11-14 10:50:00,56.37,56.39,56.26,56.27,344084.0,47.0715,47.0882,46.9797,46.988,344084.0
2018-11-14 11:00:00,56.27,56.27,56.14,56.21,370913.0,46.988,46.988,46.8794,46.9379,370913.0
2018-11-14 11:10:00,56.21,56.23,56.14,56.16,398813.0,46.9379,46.9546,46.8794,46.8961,398813.0
2018-11-14 11:20:00,56.16,56.27,56.13,56.22,365708.0,46.8961,46.988,46.8711,46.9462,365708.0
2018-11-14 11:30:00,56.22,56.23,56.1,56.11,237097.0,46.9462,46.9546,46.846,46.8544,237097.0
2018-11-14 11:40:00,56.11,56.15,56.08,56.08,149031.0,46.8544,46.8878,46.8293,46.8293,149031.0
2018-11-14 11:50:00,56.09,56.21,56.07,56.18,393707.0,46.8377,46.9379,46.821,46.9128,393707.0
2018-11-14 12:00:00,56.18,56.24,56.17,56.18,413016.0,46.9128,46.963,46.9045,46.9128,413016.0
2018-11-14 12:10:00,56.17,56.19,56.11,56.17,291171.0,46.9045,46.9212,46.8544,46.9045,291171.0
2018-11-14 12:20:00,56.17,56.28,56.16,56.26,243089.0,46.9045,46.9964,46.8961,46.9797,243089.0
2018-11-14 12:30:00,56.27,56.27,56.1,56.16,230913.0,46.988,46.988,46.846,46.8961,230913.0
2018-11-14 12:40:00,56.16,56.16,56.08,56.11,315557.0,46.8961,46.8961,46.8293,46.8544,315557.0
2018-11-14 12:50:00,56.12,56.19,56.0,56.03,735306.0,46.8627,46.9212,46.7625,46.7876,735306.0
2018-11-14 13:00:00,56.03,56.09,55.96,56.03,509801.0,46.7876,46.8377,46.7291,46.7876,509801.0
2018-11-14 13:10:00,56.04,56.06,55.95,56.05,482153.0,46.7959,46.8126,46.7208,46.8043,482153.0
2018-11-14 13:20:00,56.05,56.06,55.97,56.01,228157.0,46.8043,46.8126,46.7375,46.7709,228157.0
2018-11-14 13:30:00,56.0,56.02,55.93,55.95,215882.0,46.7625,46.7792,46.7041,46.7208,215882.0
2018-11-14 13:40:00,55.95,55.96,55.78,55.79,288077.0,46.7208,46.7291,46.5788,46.5872,288077.0
2018-11-14 13:50:00,55.79,55.89,55.77,55.88,490511.0,46.5872,46.6707,46.5705,46.6623,490511.0
2018-11-14 14:00:00,55.87,55.88,55.74,55.8,226820.0,46.654,46.6623,46.5454,46.5955,226820.0
2018-11-14 14:10:00,55.81,56.01,55.8,55.96,571975.0,46.6039,46.7709,46.5955,46.7291,571975.0
2018-11-14 14:20:00,55.96,56.05,55.91,55.93,496151.0,46.7291,46.8043,46.6874,46.7041,496151.0
2018-11-14 14:30:00,55.93,56.04,55.89,56.0,965331.0,46.7041,46.7959,46.6707,46.7625,965331.0
2018-11-14 14:40:00,55.99,56.01,55.91,55.98,434241.0,46.7542,46.7709,46.6874,46.7458,434241.0
2018-11-14 14:50:00,55.97,56.18,55.96,56.16,449980.0,46.7375,46.9128,46.7291,46.8961,449980.0
2018-11-14 15:00:00,56.16,56.24,56.11,56.2,434082.0,46.8961,46.963,46.8544,46.9295,434082.0
2018-11-14 15:10:00,56.21,56.22,56.15,56.2,261261.0,46.9379,46.9462,46.8878,46.9295,261261.0
2018-11-14 15:20:00,56.2,56.2,56.08,56.1,212303.0,46.9295,46.9295,46.8293,46.846,212303.0
2018-11-14 15:30:00,56.09,56.12,56.01,56.03,303776.0,46.8377,46.8627,46.7709,46.7876,303776.0
2018-11-14 15:40:00,56.03,56.05,55.98,56.0,469737.0,46.7876,46.8043,46.7458,46.7625,469737.0
2018-11-14 15:50:00,56.0,56.03,55.89,56.01,1552922.0,46.7625,46.7876,46.6707,46.7709,1552922.0
2018-11-15 09:30:00,55.82,55.9,55.51,55.64,1673891.0,46.6122,46.679,46.3534,46.4619,1673891.0
2018-11-15 09:40:00,55.64,55.75,55.58,55.71,1185128.0,46.4619,46.5538,46.4118,46.5204,1185128.0
2018-11-15 09:50:00,55.71,55.72,55.58,55.65,727071.0,46.5204,46.5287,46.4118,46.4703,727071.0
2018-11-15 10:00:00,55.65,55.88,55.64,55.82,1159106.0,46.4703,46.6623,46.4619,46.6122,1159106.0
2018-11-15 10:10:00,55.82,55.84,55.66,55.7,925544.0,46.6122,46.6289,46.4786,46.512,925544.0
2018-11-15 10:20:00,55.71,55.77,55.63,55.68,296649.0,46.5204,46.5705,46.4536,46.4953,296649.0
2018-11-15 10:30:00,55.67,55.67,55.39,55.41,598477.0,46.487,46.487,46.2532,46.2699,598477.0
2018-11-15 10:40:00,55.42,55.58,55.41,55.51,664419.0,46.2782,46.4118,46.2699,46.3534,664419.0
2018-11-15 10:50:00,55.51,55.58,55.42,55.5,481264.0,46.3534,46.4118,46.2782,46.345,481264.0
2018-11-15 11:00:00,55.51,55.7,55.5,55.68,410619.0,46.3534,46.512,46.345,46.4953,410619.0
2018-11-15 11:10:00,55.67,55.7,55.62,55.66,324069.0,46.487,46.512,46.4452,46.4786,324069.0
2018-11-15 11:20:00,55.66,55.75,55.65,55.7,627864.0,46.4786,46.5538,46.4703,46.512,627864.0
2018-11-15 11:30:00,55.71,55.83,55.67,55.78,436695.0,46.5204,46.6206,46.487,46.5788,436695.0
2018-11-15 11:40:00,55.79,55.84,55.68,55.74,370174.0,46.5872,46.6289,46.4953,46.5454,370174.0
2018-11-15 11:50:00,55.74,55.77,55.68,55.74,386349.0,46.5454,46.5705,46.4953,46.5454,386349.0
2018-11-15 12:00:00,55.75,55.79,55.64,55.65,542327.0,46.5538,46.5872,46.4619,46.4703,542327.0
2018-11-15 12:10:00,55.66,55.69,55.61,55.64,227960.0,46.4786,46.5037,46.4369,46.4619,227960.0
2018-11-15 12:20:00,55.63,55.72,55.61,55.71,365794.0,46.4536,46.5287,46.4369,46.5204,365794.0
2018-11-15 12:30:00,55.71,55.73,55.65,55.72,219974.0,46.5204,46.5371,46.4703,46.5287,219974.0
2018-11-15 12:40:00,55.72,55.73,55.64,55.67,196665.0,46.5287,46.5371,46.4619,46.487,196665.0
2018-11-15 12:50:00,55.66,55.7,55.56,55.58,216204.0,46.4786,46.512,46.3951,46.4118,216204.0
2018-11-15 13:00:00,55.57,55.6,55.46,55.49,251708.0,46.4035,46.4285,46.3116,46.3367,251708.0
2018-11-15 13:10:00,55.49,55.67,55.47,55.62,825820.0,46.3367,46.487,46.32,46.4452,825820.0
2018-11-15 13:20:00,55.62,55.83,55.62,55.79,847768.0,46.4452,46.6206,46.4452,46.5872,847768.0
2018-11-15 13:30:00,55.8,55.88,55.75,55.75,616966.0,46.5955,46.6623,46.5538,46.5538,616966.0
2018-11-15 13:40:00,55.75,55.87,55.75,55.77,482016.0,46.5538,46.654,46.5538,46.5705,482016.0
2018-11-15 13:50:00,55.77,55.88,55.77,55.85,473642.0,46.5705,46.6623,46.5705,46.6373,473642.0
2018-11-15 14:00:00,55.86,55.88,55.79,55.8,276424.0,46.6456,46.6623,46.5872,46.5955,276424.0
2018-11-15 14:10:00,55.79,55.8,55.7,55.73,252651.0,46.5872,46.5955,46.512,46.5371,252651.0
2018-11-15 14:20:00,55.73,55.86,55.73,55.83,300857.0,46.5371,46.6456,46.5371,46.6206,300857.0
2018-11-15 14:30:00,55.83,55.91,55.78,55.8,374340.0,46.6206,46.6874,46.5788,46.5955,374340.0
2018-11-15 14:40:00,55.8,55.83,55.77,55.8,171842.0,46.5955,46.6206,46.5705,46.5955,171842.0
2018-11-15 14:50:00,55.8,55.81,55.7,55.74,360583.0,46.5955,46.6039,46.512,46.5454,360583.0
2018-11-15 15:00:00,55.75,55.75,55.56,55.69,1523019.0,46.5538,46.5538,46.3951,46.5037,1523019.0
2018-11-15 15:10:00,55.69,55.79,55.67,55.7,721845.0,46.5037,46.5872,46.487,46.512,721845.0
2018-11-15 15:20:00,55.7,55.72,55.6,55.66,632800.0,46.512,46.5287,46.4285,46.4786,632800.0
2018-11-15 15:30:00,55.65,55.78,55.65,55.78,539372.0,46.4703,46.5788,46.4703,46.5788,539372.0
2018-11-15 15:40:00,55.78,55.81,55.72,55.74,576421.0,46.5788,46.6039,46.5287,46.5454,576421.0
2018-11-15 15:50:00,55.73,55.9,55.73,55.9,2287000.0,46.5371,46.679,46.5371,46.679,2287000.0
2018-11-16 09:30:00,55.89,55.94,55.69,55.85,1035448.0,46.6707,46.7124,46.5037,46.6373,1035448.0
2018-11-16 09:40:00,55.85,55.94,55.76,55.9,995708.0,46.6373,46.7124,46.5621,46.679,995708.0
2018-11-16 09:50:00,55.9,55.93,55.8,55.84,330868.0,46.679,46.7041,46.5955,46.6289,330868.0
2018-11-16 10:00:00,55.83,55.95,55.83,55.95,655115.0,46.6206,46.7208,46.6206,46.7208,655115.0
2018-11-16 10:10:00,55.94,55.97,55.9,55.92,452700.0,46.7124,46.7375,46.679,46.6957,452700.0
2018-11-16 10:20:00,55.92,55.95,55.83,55.85,250879.0,46.6957,46.7208,46.6206,46.6373,250879.0
2018-11-16 10:30:00,55.84,56.0,55.83,55.98,209481.0,46.6289,46.7625,46.6206,46.7458,209481.0
2018-11-16 10:40:00,55.99,56.08,55.99,56.08,380363.0,46.7542,46.8293,46.7542,46.8293,380363.0
2018-11-16 10:50:00,56.09,56.12,56.04,56.08,444580.0,46.8377,46.8627,46.7959,46.8293,444580.0
2018-11-16 11:00:00,56.08,56.09,56.02,56.05,145720.0,46.8293,46.8377,46.7792,46.8043,145720.0
2018-11-16 11:10:00,56.04,56.08,56.0,56.05,151874.0,46.7959,46.8293,46.7625,46.8043,151874.0
2018-11-16 11:20:00,56.04,56.05,55.95,55.98,330479.0,46.7959,46.8043,46.7208,46.7458,330479.0
2018-11-16 11:30:00,55.98,56.0,55.92,55.96,622399.0,46.7458,46.7625,46.6957,46.7291,622399.0
2018-11-16 11:40:00,55.96,55.99,55.92,55.99,255855.0,46.7291,46.7542,46.6957,46.7542,255855.0
2018-11-16 11:50:00,55.98,56.04,55.96,55.99,256036.0,46.7458,46.7959,46.7291,46.7542,256036.0
2018-11-16 12:00:00,56.0,56.08,55.99,56.06,374906.0,46.7625,46.8293,46.7542,46.8126,374906.0
2018-11-16 12:10:00,56.05,56.06,55.95,55.99,556922.0,46.8043,46.8126,46.7208,46.7542,556922.0
2018-11-16 12:20:00,55.99,56.01,55.93,55.93,72716.0,46.7542,46.7709,46.7041,46.7041,72716.0
2018-11-16 12:30:00,55.94,56.25,55.91,56.19,667405.0,46.7124,46.9713,46.6874,46.9212,667405.0
2018-11-16 12:40:00,56.2,56.29,56.14,56.23,565147.0,46.9295,47.0047,46.8794,46.9546,565147.0
2018-11-16 12:50:00,56.23,56.27,56.2,56.26,318414.0,46.9546,46.988,46.9295,46.9797,318414.0
2018-11-16 13:00:00,56.26,56.26,56.11,56.13,407783.0,46.9797,46.9797,46.8544,46.8711,407783.0
2018-11-16 13:10:00,56.13,56.18,56.11,56.12,274449.0,46.8711,46.9128,46.8544,46.8627,274449.0
2018-11-16 13:20:00,56.12,56.12,56.02,56.05,170488.0,46.8627,46.8627,46.7792,46.8043,170488.0
2018-11-16 13:30:00,56.05,56.07,56.01,56.05,155021.0,46.8043,46.821,46.7709,46.8043,155021.0
2018-11-16 13:40:00,56.05,56.07,55.95,55.98,267642.0,46.8043,46.821,46.7208,46.7458,267642.0
2018-11-16 13:50:00,55.98,56.03,55.97,56.02,323762.0,46.7458,46.7876,46.7375,46.7792,323762.0
2018-11-16 14:00:00,56.02,56.08,56.0,56.05,138271.0,46.7792,46.8293,46.7625,46.8043,138271.0
2018-11-16 14:10:00,56.05,56.06,55.98,56.03,177380.0,46.8043,46.8126,46.7458,46.7876,177380.0
2018-11-16 14:20:00,56.03,56.03,55.92,55.98,190907.0,46.7876,46.7876,46.6957,46.7458,190907.0
2018-11-16 14:30:00,55.99,56.03,55.97,56.03,154064.0,46.7542,46.7876,46.7375,46.7876,154064.0
2018-11-16 14:40:00,56.02,56.07,56.0,56.05,132094.0,46.7792,46.821,46.7625,46.8043,132094.0
2018-11-16 14:50:00,56.06,56.07,56.01,56.05,116119.0,46.8126,46.821,46.7709,46.8043,116119.0
2018-11-16 15:00:00,56.05,56.09,56.02,56.03,163145.0,46.8043,46.8377,46.7792,46.7876,163145.0
2018-11-16 15:10:00,56.03,56.1,56.02,56.09,106732.0,46.7876,46.846,46.7792,46.8377,106732.0
2018-11-16 15:20:00,56.09,56.11,56.04,56.05,214569.0,46.8377,46.8544,46.7959,46.8043,214569.0
2018-11-16 15:30:00,56.06,56.07,56.01,56.06,325675.0,46.8126,46.821,46.7709,46.8126,325675.0
2018-11-16 15:40:00,56.05,56.09,56.02,56.03,365609.0,46.8043,46.8377,46.7792,46.7876,365609.0
2018-11-16 15:50:00,56.03,56.05,55.95,56.04,1570872.0,46.7876,46.8043,46.7208,46.7959,1570872.0
2018-11-19 09:30:00,56.08,56.16,55.97,56.13,921103.0,46.8293,46.8961,46.7375,46.8711,921103.0
2018-11-19 09:40:00,56.13,56.3,56.13,56.3,388623.0,46.8711,47.0131,46.8711,47.0131,388623.0
2018-11-19 09:50:00,56.3,56.39,56.23,56.33,523499.0,47.0131,47.0882,46.9546,47.0381,523499.0
2018-11-19 10:00:00,56.33,56.35,56.24,56.29,360408.0,47.0381,47.0548,46.963,47.0047,360408.0
2018-11-19 10:10:00,56.29,56.3,56.19,56.26,892223.0,47.0047,47.0131,46.9212,46.9797,892223.0
2018-11-19 10:20:00,56.26,56.28,56.12,56.2,368691.0,46.9797,46.9964,46.8627,46.9295,368691.0
2018-11-19 10:30:00,56.2,56.2,56.02,56.1,413046.0,46.9295,46.9295,46.7792,46.846,413046.0
2018-11-19 10:40:00,56.1,56.13,56.0,56.0,375952.0,46.846,46.8711,46.7625,46.7625,375952.0
2018-11-19 10:50:00,56.0,56.11,55.99,56.06,232288.0,46.7625,46.8544,46.7542,46.8126,232288.0
2018-11-19 11:00:00,56.06,56.08,56.01,56.08,166211.0,46.8126,46.8293,46.7709,46.8293,166211.0
2018-11-19 11:10:00,56.07,56.08,55.97,56.0,215512.0,46.821,46.8293,46.7375,46.7625,215512.0
2018-11-19 11:20:00,56.0,56.01,55.95,55.98,180285.0,46.7625,46.7709,46.7208,46.7458,180285.0
2018-11-19 11:30:00,55.98,56.01,55.93,55.95,254042.0,46.7458,46.7709,46.7041,46.7208,254042.0
2018-11-19 11:40:00,55.94,56.01,55.9,55.99,398218.0,46.7124,46.7709,46.679,46.7542,398218.0
2018-11-19 11:50:00,55.98,56.0,55.83,55.87,556039.0,46.7458,46.7625,46.6206,46.654,556039.0
2018-11-19 12:00:00,55.87,55.88,55.74,55.78,389909.0,46.654,46.6623,46.5454,46.5788,389909.0
2018-11-19 12:10:00,55.78,55.86,55.76,55.8,666302.0,46.5788,46.6456,46.5621,46.5955,666302.0
2018-11-19 12:20:00,55.79,55.83,55.76,55.8,189929.0,46.5872,46.6206,46.5621,46.5955,189929.0
2018-11-19 12:30:00,55.81,55.92,55.76,55.92,203506.0,46.6039,46.6957,46.5621,46.6957,203506.0
2018-11-19 12:40:00,55.92,55.97,55.9,55.93,123589.0,46.6957,46.7375,46.679,46.7041,123589.0
2018-11-19 12:50:00,55.94,56.05,55.91,56.03,220010.0,46.7124,46.8043,46.6874,46.7876,220010.0
2018-11-19 13:00:00,56.04,56.04,55.92,55.92,297244.0,46.7959,46.7959,46.6957,46.6957,297244.0
2018-11-19 13:10:00,55.92,56.04,55.92,56.02,221546.0,46.6957,46.7959,46.6957,46.7792,221546.0
2018-11-19 13:20:00,56.02,56.05,55.93,55.94,194690.0,46.7792,46.8043,46.7041,46.7124,194690.0
2018-11-19 13:30:00,55.93,56.04,55.88,56.01,422677.0,46.7041,46.7959,46.6623,46.7709,422677.0
2018-11-19 13:40:00,56.02,56.09,56.01,56.01,352237.0,46.7792,46.8377,46.7709,46.7709,352237.0
2018-11-19 13:50:00,56.01,56.01,55.91,55.92,194184.0,46.7709,46.7709,46.6874,46.6957,194184.0
2018-11-19 14:00:00,55.91,55.91,55.82,55.85,456324.0,46.6874,46.6874,46.6122,46.6373,456324.0
2018-11-19 14:10:00,55.84,55.91,55.78,55.88,431657.0,46.6289,46.6874,46.5788,46.6623,431657.0
2018-11-19 14:20:00,55.88,55.91,55.81,55.87,267103.0,46.6623,46.6874,46.6039,46.654,267103.0
2018-11-19 14:30:00,55.86,55.93,55.81,55.93,435717.0,46.6456,46.7041,46.6039,46.7041,435717.0
2018-11-19 14:40:00,55.93,55.98,55.88,55.96,657687.0,46.7041,46.7458,46.6623,46.7291,657687.0
2018-11-19 14:50:00,55.96,56.05,55.94,56.02,344860.0,46.7291,46.8043,46.7124,46.7792,344860.0
2018-11-19 15:00:00,56.02,56.02,55.93,55.96,207158.0,46.7792,46.7792,46.7041,46.7291,207158.0
2018-11-19 15:10:00,55.96,56.08,55.95,56.02,240544.0,46.7291,46.8293,46.7208,46.7792,240544.0
2018-11-19 15:20:00,56.03,56.07,55.96,56.01,368462.0,46.7876,46.821,46.7291,46.7709,368462.0
2018-11-19 15:30:00,56.01,56.02,55.9,55.94,431848.0,46.7709,46.7792,46.679,46.7124,431848.0
2018-11-19 15:40:00,55.94,55.94,55.81,55.88,595473.0,46.7124,46.7124,46.6039,46.6623,595473.0
2018-11-19 15:50:00,55.87,55.96,55.85,55.95,1237192.0,46.654,46.7291,46.6373,46.7208,1237192.0
2018-11-20 09:30:00,55.8,56.08,55.64,55.73,2315712.0,46.5955,46.8293,46.4619,46.5371,2315712.0
2018-11-20 09:40:00,55.74,55.79,55.43,55.63,1629207.0,46.5454,46.5872,46.2866,46.4536,1629207.0
2018-11-20 09:50:00,55.62,55.68,55.53,55.6,948977.0,46.4452,46.4953,46.3701,46.4285,948977.0
2018-11-20 10:00:00,55.59,55.64,55.45,55.64,1259135.0,46.4202,46.4619,46.3033,46.4619,1259135.0
2018-11-20 10:10:00,55.64,55.74,55.62,55.7,1049529.0,46.4619,46.5454,46.4452,46.512,1049529.0
2018-11-20 10:20:00,55.7,55.74,55.53,55.55,765597.0,46.512,46.5454,46.3701,46.3868,765597.0
2018-11-20 10:30:00,55.56,55.58,55.29,55.35,1190493.0,46.3951,46.4118,46.1697,46.2198,1190493.0
2018-11-20 10:40:00,55.35,55.44,55.27,55.41,1357142.0,46.2198,46.2949,46.153,46.2699,1357142.0
2018-11-20 10:50:00,55.41,55.45,55.28,55.29,1013906.0,46.2699,46.3033,46.1613,46.1697,1013906.0
2018-11-20 11:00:00,55.29,55.34,55.23,55.24,958582.0,46.1697,46.2114,46.1196,46.1279,958582.0
2018-11-20 11:10:00,55.23,55.41,55.19,55.36,662237.0,46.1196,46.2699,46.0862,46.2281,662237.0
2018-11-20 11:20:00,55.36,55.4,55.27,55.33,1025667.0,46.2281,46.2615,46.153,46.2031,1025667.0
2018-11-20 11:30:00,55.33,55.34,55.21,55.29,957113.0,46.2031,46.2114,46.1029,46.1697,957113.0
2018-11-20 11:40:00,55.29,55.42,55.29,55.4,445457.0,46.1697,46.2782,46.1697,46.2615,445457.0
2018-11-20 11:50:00,55.4,55.41,55.27,55.32,524583.0,46.2615,46.2699,46.153,46.1947,524583.0
2018-11-20 12:00:00,55.33,55.41,55.31,55.37,531829.0,46.2031,46.2699,46.1864,46.2365,531829.0
2018-11-20 12:10:00,55.36,55.36,55.24,55.25,373194.0,46.2281,46.2281,46.1279,46.1363,373194.0
2018-11-20 12:20:00,55.25,55.36,55.2,55.32,423793.0,46.1363,46.2281,46.0945,46.1947,423793.0
2018-11-20 12:30:00,55.32,55.38,55.31,55.32,380942.0,46.1947,46.2448,46.1864,46.1947,380942.0
2018-11-20 12:40:00,55.32,55.37,55.3,55.36,182223.0,46.1947,46.2365,46.178,46.2281,182223.0
2018-11-20 12:50:00,55.36,55.39,55.29,55.3,185926.0,46.2281,46.2532,46.1697,46.178,185926.0
2018-11-20 13:00:00,55.29,55.3,55.2,55.25,253603.0,46.1697,46.178,46.0945,46.1363,253603.0
2018-11-20 13:10:00,55.26,55.31,55.21,55.22,318048.0,46.1446,46.1864,46.1029,46.1112,318048.0
2018-11-20 13:20:00,55.22,55.22,55.14,55.19,272821.0,46.1112,46.1112,46.0444,46.0862,272821.0
2018-11-20 13:30:00,55.19,55.23,55.16,55.22,272507.0,46.0862,46.1196,46.0611,46.1112,272507.0
2018-11-20 13:40:00,55.23,55.31,55.21,55.28,486346.0,46.1196,46.1864,46.1029,46.1613,486346.0
2018-11-20 13:50:00,55.29,55.3,55.25,55.27,196451.0,46.1697,46.178,46.1363,46.153,196451.0
2018-11-20 14:00:00,55.27,55.28,55.19,55.21,768796.0,46.153,46.1613,46.0862,46.1029,768796.0
2018-11-20 14:10:00,55.2,55.34,55.2,55.29,1241578.0,46.0945,46.2114,46.0945,46.1697,1241578.0
2018-11-20 14:20:00,55.29,55.3,55.16,55.16,510057.0,46.1697,46.178,46.0611,46.0611,510057.0
2018-11-20 14:30:00,55.16,55.27,55.14,55.19,1007909.0,46.0611,46.153,46.0444,46.0862,1007909.0
2018-11-20 14:40:00,55.19,55.2,55.07,55.08,344344.0,46.0862,46.0945,45.9859,45.9943,344344.0
2018-11-20 14:50:00,55.09,55.14,55.02,55.04,1089054.0,46.0026,46.0444,45.9442,45.9609,1089054.0
2018-11-20 15:00:00,55.05,55.12,54.89,54.97,1137856.0,45.9692,46.0277,45.8356,45.9024,1137856.0
2018-11-20 15:10:00,54.96,55.05,54.91,55.04,809009.0,45.8941,45.9692,45.8523,45.9609,809009.0
2018-11-20 15:20:00,55.04,55.15,55.0,55.1,568533.0,45.9609,46.0528,45.9275,46.011,568533.0
2018-11-20 15:30:00,55.1,55.18,55.06,55.16,689860.0,46.011,46.0778,45.9776,46.0611,689860.0
2018-11-20 15:40:00,55.16,55.16,55.0,55.05,1416332.0,46.0611,46.0611,45.9275,45.9692,1416332.0
2018-11-20 15:50:00,55.04,55.07,54.94,55.02,2561287.0,45.9609,45.9859,45.8774,45.9442,2561287.0
2018-11-21 09:30:00,55.01,55.14,54.8,55.02,1396917.0,45.9358,46.0444,45.7605,45.9442,1396917.0
2018-11-21 09:40:00,55.03,55.13,54.93,55.1,1145232.0,45.9525,46.0361,45.869,46.011,1145232.0
2018-11-21 09:50:00,55.1,55.13,54.97,55.12,876725.0,46.011,46.0361,45.9024,46.0277,876725.0
2018-11-21 10:00:00,55.12,55.13,55.0,55.05,849492.0,46.0277,46.0361,45.9275,45.9692,849492.0
2018-11-21 10:10:00,55.06,55.06,54.89,54.97,454061.0,45.9776,45.9776,45.8356,45.9024,454061.0
2018-11-21 10:20:00,54.96,54.96,54.86,54.9,347150.0,45.8941,45.8941,45.8106,45.844,347150.0
2018-11-21 10:30:00,54.9,54.93,54.84,54.85,394979.0,45.844,45.869,45.7939,45.8022,394979.0
2018-11-21 10:40:00,54.85,54.87,54.75,54.78,606755.0,45.8022,45.8189,45.7187,45.7438,606755.0
2018-11-21 10:50:00,54.78,54.86,54.73,54.86,238287.0,45.7438,45.8106,45.702,45.8106,238287.0
2018-11-21 11:00:00,54.86,54.87,54.77,54.83,263722.0,45.8106,45.8189,45.7354,45.7855,263722.0
2018-11-21 11:10:00,54.83,54.88,54.82,54.87,361259.0,45.7855,45.8273,45.7772,45.8189,361259.0
2018-11-21 11:20:00,54.86,54.87,54.8,54.84,255575.0,45.8106,45.8189,45.7605,45.7939,255575.0
2018-11-21 11:30:00,54.84,54.86,54.8,54.8,134061.0,45.7939,45.8106,45.7605,45.7605,134061.0
2018-11-21 11:40:00,54.8,54.82,54.76,54.76,486861.0,45.7605,45.7772,45.7271,45.7271,486861.0
2018-11-21 11:50:00,54.76,54.8,54.71,54.74,473436.0,45.7271,45.7605,45.6853,45.7104,473436.0
2018-11-21 12:00:00,54.75,54.76,54.65,54.66,381545.0,45.7187,45.7271,45.6352,45.6436,381545.0
2018-11-21 12:10:00,54.66,54.69,54.64,54.65,111499.0,45.6436,45.6686,45.6269,45.6352,111499.0
2018-11-21 12:20:00,54.65,54.69,54.65,54.68,250485.0,45.6352,45.6686,45.6352,45.6603,250485.0
2018-11-21 12:30:00,54.68,54.69,54.63,54.66,82303.0,45.6603,45.6686,45.6185,45.6436,82303.0
2018-11-21 12:40:00,54.66,54.72,54.66,54.7,166091.0,45.6436,45.6937,45.6436,45.677,166091.0
2018-11-21 12:50:00,54.7,54.75,54.68,54.75,97670.0,45.677,45.7187,45.6603,45.7187,97670.0
2018-11-21 13:00:00,54.75,54.76,54.69,54.69,88929.0,45.7187,45.7271,45.6686,45.6686,88929.0
2018-11-21 13:10:00,54.7,54.72,54.68,54.71,101082.0,45.677,45.6937,45.6603,45.6853,101082.0
2018-11-21 13:20:00,54.71,54.72,54.67,54.72,144674.0,45.6853,45.6937,45.6519,45.6937,144674.0
2018-11-21 13:30:00,54.72,54.75,54.72,54.74,126197.0,45.6937,45.7187,45.6937,45.7104,126197.0
2018-11-21 13:40:00,54.73,54.75,54.7,54.71,109237.0,45.702,45.7187,45.677,45.6853,109237.0
2018-11-21 13:50:00,54.7,54.74,54.68,54.73,114666.0,45.677,45.7104,45.6603,45.702,114666.0
2018-11-21 14:00:00,54.73,54.73,54.6,54.61,167089.0,45.702,45.702,45.5935,45.6018,167089.0
2018-11-21 14:10:00,54.61,54.67,54.61,54.65,145497.0,45.6018,45.6519,45.6018,45.6352,145497.0
2018-11-21 14:20:00,54.64,54.7,54.63,54.7,103809.0,45.6269,45.677,45.6185,45.677,103809.0
2018-11-21 14:30:00,54.69,54.71,54.65,54.66,365436.0,45.6686,45.6853,45.6352,45.6436,365436.0
2018-11-21 14:40:00,54.66,54.71,54.66,54.69,118738.0,45.6436,45.6853,45.6436,45.6686,118738.0
2018-11-21 14:50:00,54.68,54.71,54.65,54.67,129601.0,45.6603,45.6853,45.6352,45.6519,129601.0
2018-11-21 15:00:00,54.68,54.75,54.67,54.75,171534.0,45.6603,45.7187,45.6519,45.7187,171534.0
2018-11-21 15:10:00,54.75,54.76,54.66,54.66,255971.0,45.7187,45.7271,45.6436,45.6436,255971.0
2018-11-21 15:20:00,54.67,54.67,54.61,54.62,265723.0,45.6519,45.6519,45.6018,45.6102,265723.0
2018-11-21 15:30:00,54.62,54.62,54.53,54.55,516738.0,45.6102,45.6102,45.535,45.5517,516738.0
2018-11-21 15:40:00,54.55,54.58,54.48,54.56,955320.0,45.5517,45.5768,45.4933,45.5601,955320.0
2018-11-21 15:50:00,54.56,54.63,54.54,54.59,2362371.0,45.5601,45.6185,45.5434,45.5851,2362371.0
2018-11-23 09:30:00,54.55,54.64,54.42,54.54,1149750.0,45.5517,45.6269,45.4432,45.5434,1149750.0
2018-11-23 09:40:00,54.54,54.67,54.53,54.61,400770.0,45.5434,45.6519,45.535,45.6018,400770.0
2018-11-23 09:50:00,54.61,54.77,54.61,54.76,351805.0,45.6018,45.7354,45.6018,45.7271,351805.0
2018-11-23 10:00:00,54.76,54.76,54.64,54.71,260553.0,45.7271,45.7271,45.6269,45.6853,260553.0
2018-11-23 10:10:00,54.71,54.82,54.7,54.78,378593.0,45.6853,45.7772,45.677,45.7438,378593.0
2018-11-23 10:20:00,54.78,54.78,54.62,54.65,342762.0,45.7438,45.7438,45.6102,45.6352,342762.0
2018-11-23 10:30:00,54.65,54.78,54.63,54.77,266190.0,45.6352,45.7438,45.6185,45.7354,266190.0
2018-11-23 10:40:00,54.77,54.89,54.76,54.87,166205.0,45.7354,45.8356,45.7271,45.8189,166205.0
2018-11-23 10:50:00,54.86,54.89,54.81,54.88,616535.0,45.8106,45.8356,45.7688,45.8273,616535.0
2018-11-23 11:00:00,54.88,54.91,54.84,54.87,380190.0,45.8273,45.8523,45.7939,45.8189,380190.0
2018-11-23 11:10:00,54.87,55.02,54.86,54.98,496866.0,45.8189,45.9442,45.8106,45.9108,496866.0
2018-11-23 11:20:00,54.99,54.99,54.88,54.92,424236.0,45.9191,45.9191,45.8273,45.8607,424236.0
2018-11-23 11:30:00,54.93,54.94,54.88,54.88,279701.0,45.869,45.8774,45.8273,45.8273,279701.0
2018-11-23 11:40:00,54.87,54.95,54.85,54.94,142954.0,45.8189,45.8857,45.8022,45.8774,142954.0
2018-11-23 11:50:00,54.94,54.94,54.76,54.8,350718.0,45.8774,45.8774,45.7271,45.7605,350718.0
2018-11-23 12:00:00,54.79,54.81,54.75,54.78,164429.0,45.7521,45.7688,45.7187,45.7438,164429.0
2018-11-23 12:10:00,54.78,54.87,54.77,54.87,191822.0,45.7438,45.8189,45.7354,45.8189,191822.0
2018-11-23 12:20:00,54.88,54.98,54.88,54.97,455738.0,45.8273,45.9108,45.8273,45.9024,455738.0
2018-11-23 12:30:00,54.97,55.03,54.91,55.0,381332.0,45.9024,45.9525,45.8523,45.9275,381332.0
2018-11-23 12:40:00,55.0,55.03,54.91,54.94,349626.0,45.9275,45.9525,45.8523,45.8774,349626.0
2018-11-23 12:50:00,54.94,54.95,54.77,54.8,931696.0,45.8774,45.8857,45.7354,45.7605,931696.0
2018-11-26 09:30:00,54.87,55.14,54.86,55.1,741508.0,45.8189,46.0444,45.8106,46.011,741508.0
2018-11-26 09:40:00,55.1,55.14,54.94,54.95,668621.0,46.011,46.0444,45.8774,45.8857,668621.0
2018-11-26 09:50:00,54.95,54.98,54.9,54.98,423973.0,45.8857,45.9108,45.844,45.9108,423973.0
2018-11-26 10:00:00,54.97,55.03,54.93,54.97,391537.0,45.9024,45.9525,45.869,45.9024,391537.0
2018-11-26 10:10:00,54.97,55.0,54.82,54.83,340294.0,45.9024,45.9275,45.7772,45.7855,340294.0
2018-11-26 10:20:00,54.83,54.83,54.73,54.77,621153.0,45.7855,45.7855,45.702,45.7354,621153.0
2018-11-26 10:30:00,54.77,54.8,54.67,54.69,500477.0,45.7354,45.7605,45.6519,45.6686,500477.0
2018-11-26 10:40:00,54.68,54.77,54.63,54.76,539083.0,45.6603,45.7354,45.6185,45.7271,539083.0
2018-11-26 10:50:00,54.76,54.8,54.7,54.71,180597.0,45.7271,45.7605,45.677,45.6853,180597.0
2018-11-26 11:00:00,54.71,54.74,54.62,54.66,194973.0,45.6853,45.7104,45.6102,45.6436,194973.0
2018-11-26 11:10:00,54.66,54.68,54.59,54.68,427794.0,45.6436,45.6603,45.5851,45.6603,427794.0
2018-11-26 11:20:00,54.68,54.77,54.68,54.76,236135.0,45.6603,45.7354,45.6603,45.7271,236135.0
2018-11-26 11:30:00,54.75,54.76,54.67,54.7,252336.0,45.7187,45.7271,45.6519,45.677,252336.0
2018-11-26 11:40:00,54.69,54.72,54.66,54.71,158442.0,45.6686,45.6937,45.6436,45.6853,158442.0
2018-11-26 11:50:00,54.71,54.78,54.7,54.77,113848.0,45.6853,45.7438,45.677,45.7354,113848.0
2018-11-26 12:00:00,54.78,54.8,54.73,54.8,228104.0,45.7438,45.7605,45.702,45.7605,228104.0
2018-11-26 12:10:00,54.8,54.81,54.74,54.76,158064.0,45.7605,45.7688,45.7104,45.7271,158064.0
2018-11-26 12:20:00,54.75,54.77,54.71,54.77,66963.0,45.7187,45.7354,45.6853,45.7354,66963.0
2018-11-26 12:30:00,54.76,54.77,54.67,54.68,117380.0,45.7271,45.7354,45.6519,45.6603,117380.0
2018-11-26 12:40:00,54.69,54.71,54.67,54.68,84761.0,45.6686,45.6853,45.6519,45.6603,84761.0
2018-11-26 12:50:00,54.67,54.69,54.63,54.65,65793.0,45.6519,45.6686,45.6185,45.6352,65793.0
2018-11-26 13:00:00,54.65,54.67,54.61,54.66,371379.0,45.6352,45.6519,45.6018,45.6436,371379.0
2018-11-26 13:10:00,54.66,54.73,54.66,54.69,179323.0,45.6436,45.702,45.6436,45.6686,179323.0
2018-11-26 13:20:00,54.7,54.72,54.68,54.71,101959.0,45.677,45.6937,45.6603,45.6853,101959.0
2018-11-26 13:30:00,54.71,54.75,54.7,54.74,191982.0,45.6853,45.7187,45.677,45.7104,191982.0
2018-11-26 13:40:00,54.75,54.81,54.72,54.8,194541.0,45.7187,45.7688,45.6937,45.7605,194541.0
2018-11-26 13:50:00,54.79,54.82,54.78,54.81,112034.0,45.7521,45.7772,45.7438,45.7688,112034.0
2018-11-26 14:00:00,54.8,54.83,54.78,54.8,105717.0,45.7605,45.7855,45.7438,45.7605,105717.0
2018-11-26 14:10:00,54.8,54.86,54.79,54.85,114038.0,45.7605,45.8106,45.7521,45.8022,114038.0
2018-11-26 14:20:00,54.86,54.9,54.84,54.85,121631.0,45.8106,45.844,45.7939,45.8022,121631.0
2018-11-26 14:30:00,54.86,54.92,54.85,54.87,151973.0,45.8106,45.8607,45.8022,45.8189,151973.0
2018-11-26 14:40:00,54.87,54.87,54.81,54.81,113903.0,45.8189,45.8189,45.7688,45.7688,113903.0
2018-11-26 14:50:00,54.81,54.87,54.77,54.87,122397.0,45.7688,45.8189,45.7354,45.8189,122397.0
2018-11-26 15:00:00,54.88,54.9,54.83,54.84,440009.0,45.8273,45.844,45.7855,45.7939,440009.0
2018-11-26 15:10:00,54.83,54.85,54.8,54.82,462280.0,45.7855,45.8022,45.7605,45.7772,462280.0
2018-11-26 15:20:00,54.82,54.84,54.8,54.82,221664.0,45.7772,45.7939,45.7605,45.7772,221664.0
2018-11-26 15:30:00,54.81,54.86,54.79,54.8,399769.0,45.7688,45.8106,45.7521,45.7605,399769.0
2018-11-26 15:40:00,54.8,54.86,54.79,54.82,323247.0,45.7605,45.8106,45.7521,45.7772,323247.0
2018-11-26 15:50:00,54.83,54.85,54.8,54.84,734572.0,45.7855,45.8022,45.7605,45.7939,734572.0
2018-11-27 09:30:00,54.78,55.02,54.77,54.9,972717.0,45.7438,45.9442,45.7354,45.844,972717.0
2018-11-27 09:40:00,54.91,54.92,54.77,54.88,671721.0,45.8523,45.8607,45.7354,45.8273,671721.0
2018-11-27 09:50:00,54.89,54.9,54.74,54.83,374138.0,45.8356,45.844,45.7104,45.7855,374138.0
2018-11-27 10:00:00,54.82,54.86,54.76,54.82,306326.0,45.7772,45.8106,45.7271,45.7772,306326.0
2018-11-27 10:10:00,54.82,55.03,54.82,54.99,527749.0,45.7772,45.9525,45.7772,45.9191,527749.0
2018-11-27 10:20:00,54.98,55.03,54.93,54.99,472045.0,45.9108,45.9525,45.869,45.9191,472045.0
2018-11-27 10:30:00,54.99,55.02,54.93,54.94,357516.0,45.9191,45.9442,45.869,45.8774,357516.0
2018-11-27 10:40:00,54.93,55.01,54.93,54.99,328516.0,45.869,45.9358,45.869,45.9191,328516.0
2018-11-27 10:50:00,54.99,55.01,54.91,54.91,349245.0,45.9191,45.9358,45.8523,45.8523,349245.0
2018-11-27 11:00:00,54.91,54.94,54.87,54.92,245971.0,45.8523,45.8774,45.8189,45.8607,245971.0
2018-11-27 11:10:00,54.93,54.93,54.89,54.89,154934.0,45.869,45.869,45.8356,45.8356,154934.0
2018-11-27 11:20:00,54.9,54.91,54.85,54.89,224092.0,45.844,45.8523,45.8022,45.8356,224092.0
2018-11-27 11:30:00,54.89,54.94,54.86,54.93,176577.0,45.8356,45.8774,45.8106,45.869,176577.0
2018-11-27 11:40:00,54.93,54.96,54.88,54.95,272091.0,45.869,45.8941,45.8273,45.8857,272091.0
2018-11-27 11:50:00,54.95,55.04,54.93,55.01,156160.0,45.8857,45.9609,45.869,45.9358,156160.0
2018-11-27 12:00:00,55.0,55.04,54.99,55.02,226537.0,45.9275,45.9609,45.9191,45.9442,226537.0
2018-11-27 12:10:00,55.02,55.07,54.99,55.03,134361.0,45.9442,45.9859,45.9191,45.9525,134361.0
2018-11-27 12:20:00,55.02,55.05,54.95,54.98,138617.0,45.9442,45.9692,45.8857,45.9108,138617.0
2018-11-27 12:30:00,54.97,55.1,54.95,55.1,180241.0,45.9024,46.011,45.8857,46.011,180241.0
2018-11-27 12:40:00,55.1,55.11,55.04,55.05,94584.0,46.011,46.0193,45.9609,45.9692,94584.0
2018-11-27 12:50:00,55.05,55.1,55.03,55.07,195711.0,45.9692,46.011,45.9525,45.9859,195711.0
2018-11-27 13:00:00,55.07,55.11,55.06,55.09,104997.0,45.9859,46.0193,45.9776,46.0026,104997.0
2018-11-27 13:10:00,55.09,55.2,55.01,55.09,1042671.0,46.0026,46.0945,45.9358,46.0026,1042671.0
2018-11-27 13:20:00,55.1,55.13,55.07,55.12,155017.0,46.011,46.0361,45.9859,46.0277,155017.0
2018-11-27 13:30:00,55.13,55.24,55.13,55.19,446023.0,46.0361,46.1279,46.0361,46.0862,446023.0
2018-11-27 13:40:00,55.19,55.2,55.14,55.16,629773.0,46.0862,46.0945,46.0444,46.0611,629773.0
2018-11-27 13:50:00,55.15,55.21,55.13,55.21,148730.0,46.0528,46.1029,46.0361,46.1029,148730.0
2018-11-27 14:00:00,55.22,55.26,55.19,55.21,214539.0,46.1112,46.1446,46.0862,46.1029,214539.0
2018-11-27 14:10:00,55.21,55.21,55.16,55.18,605052.0,46.1029,46.1029,46.0611,46.0778,605052.0
2018-11-27 14:20:00,55.17,55.22,55.16,55.21,120497.0,46.0695,46.1112,46.0611,46.1029,120497.0
2018-11-27 14:30:00,55.21,55.26,55.21,55.22,191017.0,46.1029,46.1446,46.1029,46.1112,191017.0
2018-11-27 14:40:00,55.22,55.29,55.2,55.27,125149.0,46.1112,46.1697,46.0945,46.153,125149.0
2018-11-27 14:50:00,55.27,55.27,55.2,55.23,285177.0,46.153,46.153,46.0945,46.1196,285177.0
2018-11-27 15:00:00,55.23,55.29,55.21,55.22,313270.0,46.1196,46.1697,46.1029,46.1112,313270.0
2018-11-27 15:10:00,55.23,55.3,55.22,55.29,281374.0,46.1196,46.178,46.1112,46.1697,281374.0
2018-11-27 15:20:00,55.29,55.33,55.28,55.29,356257.0,46.1697,46.2031,46.1613,46.1697,356257.0
2018-11-27 15:30:00,55.3,55.34,55.26,55.3,661345.0,46.178,46.2114,46.1446,46.178,661345.0
2018-11-27 15:40:00,55.3,55.37,55.28,55.35,802747.0,46.178,46.2365,46.1613,46.2198,802747.0
2018-11-27 15:50:00,55.35,55.35,55.29,55.34,1859653.0,46.2198,46.2198,46.1697,46.2114,1859653.0
2018-11-28 09:30:00,55.26,55.32,55.09,55.32,1119819.0,46.1446,46.1947,46.0026,46.1947,1119819.0
2018-11-28 09:40:00,55.31,55.35,55.23,55.3,636167.0,46.1864,46.2198,46.1196,46.178,636167.0
2018-11-28 09:50:00,55.3,55.31,55.2,55.23,374506.0,46.178,46.1864,46.0945,46.1196,374506.0
2018-11-28 10:00:00,55.22,55.39,55.2,55.38,223825.0,46.1112,46.2532,46.0945,46.2448,223825.0
2018-11-28 10:10:00,55.38,55.4,55.34,55.36,448766.0,46.2448,46.2615,46.2114,46.2281,448766.0
2018-11-28 10:20:00,55.35,55.39,55.31,55.38,131511.0,46.2198,46.2532,46.1864,46.2448,131511.0
2018-11-28 10:30:00,55.39,55.42,55.33,55.41,197734.0,46.2532,46.2782,46.2031,46.2699,197734.0
2018-11-28 10:40:00,55.4,55.44,55.35,55.41,285606.0,46.2615,46.2949,46.2198,46.2699,285606.0
2018-11-28 10:50:00,55.42,55.43,55.34,55.4,160443.0,46.2782,46.2866,46.2114,46.2615,160443.0
2018-11-28 11:00:00,55.41,55.46,55.4,55.43,247669.0,46.2699,46.3116,46.2615,46.2866,247669.0
2018-11-28 11:10:00,55.43,55.43,55.36,55.36,199655.0,46.2866,46.2866,46.2281,46.2281,199655.0
2018-11-28 11:20:00,55.36,55.42,55.33,55.41,202516.0,46.2281,46.2782,46.2031,46.2699,202516.0
2018-11-28 11:30:00,55.4,55.41,55.33,55.34,114267.0,46.2615,46.2699,46.2031,46.2114,114267.0
2018-11-28 11:40:00,55.34,55.34,55.28,55.32,104064.0,46.2114,46.2114,46.1613,46.1947,104064.0
2018-11-28 11:50:00,55.33,55.4,55.32,55.37,251800.0,46.2031,46.2615,46.1947,46.2365,251800.0
2018-11-28 12:00:00,55.37,55.75,55.37,55.71,1528516.0,46.2365,46.5538,46.2365,46.5204,1528516.0
2018-11-28 12:10:00,55.72,55.74,55.61,55.68,764832.0,46.5287,46.5454,46.4369,46.4953,764832.0
2018-11-28 12:20:00,55.69,55.7,55.6,55.63,273732.0,46.5037,46.512,46.4285,46.4536,273732.0
2018-11-28 12:30:00,55.63,55.63,55.48,55.54,410463.0,46.4536,46.4536,46.3283,46.3784,410463.0
2018-11-28 12:40:00,55.53,55.58,55.48,55.52,323807.0,46.3701,46.4118,46.3283,46.3617,323807.0
2018-11-28 12:50:00,55.52,55.56,55.47,55.48,372259.0,46.3617,46.3951,46.32,46.3283,372259.0
2018-11-28 13:00:00,55.48,55.5,55.43,55.48,248442.0,46.3283,46.345,46.2866,46.3283,248442.0
2018-11-28 13:10:00,55.48,55.51,55.44,55.49,136417.0,46.3283,46.3534,46.2949,46.3367,136417.0
2018-11-28 13:20:00,55.49,55.52,55.47,55.51,117098.0,46.3367,46.3617,46.32,46.3534,117098.0
2018-11-28 13:30:00,55.51,55.57,55.49,55.56,183836.0,46.3534,46.4035,46.3367,46.3951,183836.0
2018-11-28 13:40:00,55.57,55.62,55.56,55.58,176375.0,46.4035,46.4452,46.3951,46.4118,176375.0
2018-11-28 13:50:00,55.59,55.6,55.56,55.56,142683.0,46.4202,46.4285,46.3951,46.3951,142683.0
2018-11-28 14:00:00,55.56,55.61,55.54,55.59,141480.0,46.3951,46.4369,46.3784,46.4202,141480.0
2018-11-28 14:10:00,55.59,55.64,55.58,55.59,319457.0,46.4202,46.4619,46.4118,46.4202,319457.0
2018-11-28 14:20:00,55.58,55.65,55.55,55.65,202779.0,46.4118,46.4703,46.3868,46.4703,202779.0
2018-11-28 14:30:00,55.65,55.66,55.6,55.63,357301.0,46.4703,46.4786,46.4285,46.4536,357301.0
2018-11-28 14:40:00,55.64,55.7,55.63,55.66,235642.0,46.4619,46.512,46.4536,46.4786,235642.0
2018-11-28 14:50:00,55.66,55.66,55.56,55.59,189345.0,46.4786,46.4786,46.3951,46.4202,189345.0
2018-11-28 15:00:00,55.59,55.63,55.55,55.6,210063.0,46.4202,46.4536,46.3868,46.4285,210063.0
2018-11-28 15:10:00,55.6,55.63,55.58,55.61,200697.0,46.4285,46.4536,46.4118,46.4369,200697.0
2018-11-28 15:20:00,55.61,55.65,55.6,55.65,226560.0,46.4369,46.4703,46.4285,46.4703,226560.0
2018-11-28 15:30:00,55.65,55.69,55.59,55.69,394778.0,46.4703,46.5037,46.4202,46.5037,394778.0
2018-11-28 15:40:00,55.7,55.78,55.69,55.77,618902.0,46.512,46.5788,46.5037,46.5705,618902.0
2018-11-28 15:50:00,55.77,55.82,55.73,55.82,2835359.0,46.5705,46.6122,46.5371,46.6122,2835359.0
2018-11-29 09:30:00,55.72,55.86,55.65,55.83,683425.0,46.5287,46.6456,46.4703,46.6206,683425.0
2018-11-29 09:40:00,55.84,55.86,55.7,55.75,483845.0,46.6289,46.6456,46.512,46.5538,483845.0
2018-11-29 09:50:00,55.76,55.83,55.71,55.77,282128.0,46.5621,46.6206,46.5204,46.5705,282128.0
2018-11-29 10:00:00,55.76,55.99,55.74,55.98,361279.0,46.5621,46.7542,46.5454,46.7458,361279.0
2018-11-29 10:10:00,55.99,56.07,55.96,55.99,993394.0,46.7542,46.821,46.7291,46.7542,993394.0
2018-11-29 10:20:00,55.98,55.98,55.85,55.87,232229.0,46.7458,46.7458,46.6373,46.654,232229.0
2018-11-29 10:30:00,55.86,56.02,55.82,55.82,642563.0,46.6456,46.7792,46.6122,46.6122,642563.0
2018-11-29 10:40:00,55.83,55.92,55.8,55.9,583027.0,46.6206,46.6957,46.5955,46.679,583027.0
2018-11-29 10:50:00,55.91,55.93,55.86,55.9,185385.0,46.6874,46.7041,46.6456,46.679,185385.0
2018-11-29 11:00:00,55.9,55.9,55.83,55.86,495335.0,46.679,46.679,46.6206,46.6456,495335.0
2018-11-29 11:10:00,55.86,55.88,55.7,55.74,162380.0,46.6456,46.6623,46.512,46.5454,162380.0
2018-11-29 11:20:00,55.75,55.86,55.74,55.86,471069.0,46.5538,46.6456,46.5454,46.6456,471069.0
2018-11-29 11:30:00,55.87,55.87,55.72,55.76,96714.0,46.654,46.654,46.5287,46.5621,96714.0
2018-11-29 11:40:00,55.77,55.79,55.75,55.76,67392.0,46.5705,46.5872,46.5538,46.5621,67392.0
2018-11-29 11:50:00,55.76,55.91,55.74,55.91,194807.0,46.5621,46.6874,46.5454,46.6874,194807.0
2018-11-29 12:00:00,55.91,55.93,55.83,55.86,204941.0,46.6874,46.7041,46.6206,46.6456,204941.0
2018-11-29 12:10:00,55.86,55.92,55.85,55.88,69110.0,46.6456,46.6957,46.6373,46.6623,69110.0
2018-11-29 12:20:00,55.88,55.93,55.86,55.91,113280.0,46.6623,46.7041,46.6456,46.6874,113280.0
2018-11-29 12:30:00,55.92,55.96,55.91,55.91,73072.0,46.6957,46.7291,46.6874,46.6874,73072.0
2018-11-29 12:40:00,55.91,55.95,55.9,55.95,68877.0,46.6874,46.7208,46.679,46.7208,68877.0
2018-11-29 12:50:00,55.95,56.0,55.92,55.94,70782.0,46.7208,46.7625,46.6957,46.7124,70782.0
2018-11-29 13:00:00,55.94,55.97,55.93,55.94,143285.0,46.7124,46.7375,46.7041,46.7124,143285.0
2018-11-29 13:10:00,55.95,55.95,55.91,55.93,106791.0,46.7208,46.7208,46.6874,46.7041,106791.0
2018-11-29 13:20:00,55.93,55.94,55.9,55.92,90278.0,46.7041,46.7124,46.679,46.6957,90278.0
2018-11-29 13:30:00,55.91,55.92,55.88,55.89,311330.0,46.6874,46.6957,46.6623,46.6707,311330.0
2018-11-29 13:40:00,55.89,55.96,55.88,55.96,185114.0,46.6707,46.7291,46.6623,46.7291,185114.0
2018-11-29 13:50:00,55.95,55.96,55.89,55.9,132349.0,46.7208,46.7291,46.6707,46.679,132349.0
2018-11-29 14:00:00,55.89,55.93,55.87,55.88,304092.0,46.6707,46.7041,46.654,46.6623,304092.0
2018-11-29 14:10:00,55.88,55.98,55.88,55.97,258387.0,46.6623,46.7458,46.6623,46.7375,258387.0
2018-11-29 14:20:00,55.96,56.0,55.94,55.95,314993.0,46.7291,46.7625,46.7124,46.7208,314993.0
2018-11-29 14:30:00,55.95,56.01,55.94,55.98,210990.0,46.7208,46.7709,46.7124,46.7458,210990.0
2018-11-29 14:40:00,55.99,56.01,55.97,55.99,83690.0,46.7542,46.7709,46.7375,46.7542,83690.0
2018-11-29 14:50:00,55.98,56.06,55.98,56.05,184143.0,46.7458,46.8126,46.7458,46.8043,184143.0
2018-11-29 15:00:00,56.06,56.07,56.01,56.03,247500.0,46.8126,46.821,46.7709,46.7876,247500.0
2018-11-29 15:10:00,56.02,56.04,56.0,56.01,227398.0,46.7792,46.7959,46.7625,46.7709,227398.0
2018-11-29 15:20:00,56.01,56.02,55.93,56.0,279063.0,46.7709,46.7792,46.7041,46.7625,279063.0
2018-11-29 15:30:00,55.99,56.0,55.95,55.99,245373.0,46.7542,46.7625,46.7208,46.7542,245373.0
2018-11-29 15:40:00,55.99,55.99,55.91,55.91,484091.0,46.7542,46.7542,46.6874,46.6874,484091.0
2018-11-29 15:50:00,55.91,55.92,55.85,55.88,1659529.0,46.6874,46.6957,46.6373,46.6623,1659529.0
2018-11-30 09:30:00,55.89,56.06,55.89,55.99,595123.0,46.6707,46.8126,46.6707,46.7542,595123.0
2018-11-30 09:40:00,55.99,56.09,55.97,55.99,405349.0,46.7542,46.8377,46.7375,46.7542,405349.0
2018-11-30 09:50:00,55.99,56.03,55.95,56.0,207890.0,46.7542,46.7876,46.7208,46.7625,207890.0
2018-11-30 10:00:00,56.0,56.05,55.99,56.01,369495.0,46.7625,46.8043,46.7542,46.7709,369495.0
2018-11-30 10:10:00,56.02,56.02,55.9,55.95,263960.0,46.7792,46.7792,46.679,46.7208,263960.0
2018-11-30 10:20:00,55.95,55.98,55.91,55.91,216954.0,46.7208,46.7458,46.6874,46.6874,216954.0
2018-11-30 10:30:00,55.91,55.98,55.9,55.94,201952.0,46.6874,46.7458,46.679,46.7124,201952.0
2018-11-30 10:40:00,55.95,55.95,55.89,55.94,196753.0,46.7208,46.7208,46.6707,46.7124,196753.0
2018-11-30 10:50:00,55.95,55.96,55.92,55.96,222256.0,46.7208,46.7291,46.6957,46.7291,222256.0
2018-11-30 11:00:00,55.97,55.99,55.92,55.95,332457.0,46.7375,46.7542,46.6957,46.7208,332457.0
2018-11-30 11:10:00,55.95,55.95,55.83,55.85,302019.0,46.7208,46.7208,46.6206,46.6373,302019.0
2018-11-30 11:20:00,55.84,55.91,55.82,55.82,192299.0,46.6289,46.6874,46.6122,46.6122,192299.0
2018-11-30 11:30:00,55.82,55.83,55.75,55.81,197006.0,46.6122,46.6206,46.5538,46.6039,197006.0
2018-11-30 11:40:00,55.81,55.85,55.79,55.84,130322.0,46.6039,46.6373,46.5872,46.6289,130322.0
2018-11-30 11:50:00,55.84,55.9,55.82,55.89,147395.0,46.6289,46.679,46.6122,46.6707,147395.0
2018-11-30 12:00:00,55.89,55.92,55.87,55.91,241592.0,46.6707,46.6957,46.654,46.6874,241592.0
2018-11-30 12:10:00,55.91,55.99,55.9,55.98,187580.0,46.6874,46.7542,46.679,46.7458,187580.0
2018-11-30 12:20:00,55.97,56.01,55.96,56.01,210043.0,46.7375,46.7709,46.7291,46.7709,210043.0
2018-11-30 12:30:00,56.01,56.05,55.99,56.03,272649.0,46.7709,46.8043,46.7542,46.7876,272649.0
2018-11-30 12:40:00,56.03,56.08,56.01,56.07,187831.0,46.7876,46.8293,46.7709,46.821,187831.0
2018-11-30 12:50:00,56.07,56.08,56.03,56.05,221474.0,46.821,46.8293,46.7876,46.8043,221474.0
2018-11-30 13:00:00,56.05,56.11,56.05,56.08,353246.0,46.8043,46.8544,46.8043,46.8293,353246.0
2018-11-30 13:10:00,56.07,56.15,56.06,56.13,488685.0,46.821,46.8878,46.8126,46.8711,488685.0
2018-11-30 13:20:00,56.13,56.16,56.11,56.12,389367.0,46.8711,46.8961,46.8544,46.8627,389367.0
2018-11-30 13:30:00,56.11,56.19,56.08,56.13,642117.0,46.8544,46.9212,46.8293,46.8711,642117.0
2018-11-30 13:40:00,56.13,56.14,56.1,56.14,142724.0,46.8711,46.8794,46.846,46.8794,142724.0
2018-11-30 13:50:00,56.14,56.18,56.13,56.16,161007.0,46.8794,46.9128,46.8711,46.8961,161007.0
2018-11-30 14:00:00,56.17,56.17,56.1,56.11,213862.0,46.9045,46.9045,46.846,46.8544,213862.0
2018-11-30 14:10:00,56.11,56.15,56.09,56.11,146739.0,46.8544,46.8878,46.8377,46.8544,146739.0
2018-11-30 14:20:00,56.12,56.13,56.06,56.11,156276.0,46.8627,46.8711,46.8126,46.8544,156276.0
2018-11-30 14:30:00,56.1,56.13,56.08,56.08,187153.0,46.846,46.8711,46.8293,46.8293,187153.0
2018-11-30 14:40:00,56.08,56.12,56.07,56.1,245653.0,46.8293,46.8627,46.821,46.846,245653.0
2018-11-30 14:50:00,56.1,56.11,56.06,56.08,197024.0,46.846,46.8544,46.8126,46.8293,197024.0
2018-11-30 15:00:00,56.09,56.14,56.06,56.14,174380.0,46.8377,46.8794,46.8126,46.8794,174380.0
2018-11-30 15:10:00,56.14,56.14,56.09,56.14,250068.0,46.8794,46.8794,46.8377,46.8794,250068.0
2018-11-30 15:20:00,56.14,56.21,56.14,56.17,400281.0,46.8794,46.9379,46.8794,46.9045,400281.0
2018-11-30 15:30:00,56.17,56.21,56.17,56.2,482418.0,46.9045,46.9379,46.9045,46.9295,482418.0
2018-11-30 15:40:00,56.2,56.23,56.18,56.2,590040.0,46.9295,46.9546,46.9128,46.9295,590040.0
2018-11-30 15:50:00,56.2,56.4,56.16,56.35,4272832.0,46.9295,47.0966,46.8961,47.0548,4272832.0
2018-12-03 09:30:00,56.46,56.46,56.08,56.22,1957773.0,47.1467,47.1467,46.8293,46.9462,1957773.0
2018-12-03 09:40:00,56.23,56.25,55.9,55.92,1045398.0,46.9546,46.9713,46.679,46.6957,1045398.0
2018-12-03 09:50:00,55.93,56.06,55.92,56.05,1359150.0,46.7041,46.8126,46.6957,46.8043,1359150.0
2018-12-03 10:00:00,56.05,56.09,55.91,55.95,691415.0,46.8043,46.8377,46.6874,46.7208,691415.0
2018-12-03 10:10:00,55.95,56.1,55.94,56.03,609352.0,46.7208,46.846,46.7124,46.7876,609352.0
2018-12-03 10:20:00,56.04,56.12,55.99,56.05,1451612.0,46.7959,46.8627,46.7542,46.8043,1451612.0
2018-12-03 10:30:00,56.06,56.08,55.97,56.0,385353.0,46.8126,46.8293,46.7375,46.7625,385353.0
2018-12-03 10:40:00,55.99,56.0,55.92,55.94,492112.0,46.7542,46.7625,46.6957,46.7124,492112.0
2018-12-03 10:50:00,55.95,55.97,55.8,55.83,763177.0,46.7208,46.7375,46.5955,46.6206,763177.0
2018-12-03 11:00:00,55.84,55.88,55.79,55.85,422270.0,46.6289,46.6623,46.5872,46.6373,422270.0
2018-12-03 11:10:00,55.85,55.99,55.81,55.98,449088.0,46.6373,46.7542,46.6039,46.7458,449088.0
2018-12-03 11:20:00,55.98,56.0,55.85,55.88,342272.0,46.7458,46.7625,46.6373,46.6623,342272.0
2018-12-03 11:30:00,55.89,55.92,55.78,55.78,296739.0,46.6707,46.6957,46.5788,46.5788,296739.0
2018-12-03 11:40:00,55.78,55.8,55.73,55.75,268972.0,46.5788,46.5955,46.5371,46.5538,268972.0
2018-12-03 11:50:00,55.76,55.95,55.75,55.94,459758.0,46.5621,46.7208,46.5538,46.7124,459758.0
2018-12-03 12:00:00,55.94,56.02,55.91,56.02,306199.0,46.7124,46.7792,46.6874,46.7792,306199.0
2018-12-03 12:10:00,56.02,56.03,55.92,56.01,133897.0,46.7792,46.7876,46.6957,46.7709,133897.0
2018-12-03 12:20:00,56.01,56.06,55.98,56.04,190908.0,46.7709,46.8126,46.7458,46.7959,190908.0
2018-12-03 12:30:00,56.04,56.16,56.04,56.13,1667333.0,46.7959,46.8961,46.7959,46.8711,1667333.0
2018-12-03 12:40:00,56.12,56.13,56.05,56.06,222473.0,46.8627,46.8711,46.8043,46.8126,222473.0
2018-12-03 12:50:00,56.06,56.11,56.03,56.06,361898.0,46.8126,46.8544,46.7876,46.8126,361898.0
2018-12-03 13:00:00,56.06,56.19,56.05,56.16,261698.0,46.8126,46.9212,46.8043,46.8961,261698.0
2018-12-03 13:10:00,56.16,56.23,56.14,56.19,500832.0,46.8961,46.9546,46.8794,46.9212,500832.0
2018-12-03 13:20:00,56.2,56.22,56.18,56.21,93938.0,46.9295,46.9462,46.9128,46.9379,93938.0
2018-12-03 13:30:00,56.21,56.21,56.1,56.11,339141.0,46.9379,46.9379,46.846,46.8544,339141.0
2018-12-03 13:40:00,56.11,56.13,56.06,56.07,285762.0,46.8544,46.8711,46.8126,46.821,285762.0
2018-12-03 13:50:00,56.07,56.08,56.02,56.05,130809.0,46.821,46.8293,46.7792,46.8043,130809.0
2018-12-03 14:00:00,56.04,56.06,55.94,55.98,209282.0,46.7959,46.8126,46.7124,46.7458,209282.0
2018-12-03 14:10:00,55.98,56.06,55.96,56.02,121971.0,46.7458,46.8126,46.7291,46.7792,121971.0
2018-12-03 14:20:00,56.02,56.1,56.01,56.06,158953.0,46.7792,46.846,46.7709,46.8126,158953.0
2018-12-03 14:30:00,56.06,56.08,56.03,56.07,215064.0,46.8126,46.8293,46.7876,46.821,215064.0
2018-12-03 14:40:00,56.07,56.09,56.03,56.07,165802.0,46.821,46.8377,46.7876,46.821,165802.0
2018-12-03 14:50:00,56.07,56.09,56.02,56.04,264241.0,46.821,46.8377,46.7792,46.7959,264241.0
2018-12-03 15:00:00,56.03,56.1,56.02,56.06,179554.0,46.7876,46.846,46.7792,46.8126,179554.0
2018-12-03 15:10:00,56.07,56.21,56.07,56.19,356609.0,46.821,46.9379,46.821,46.9212,356609.0
2018-12-03 15:20:00,56.19,56.22,56.14,56.21,675150.0,46.9212,46.9462,46.8794,46.9379,675150.0
2018-12-03 15:30:00,56.21,56.32,56.19,56.26,492353.0,46.9379,47.0298,46.9212,46.9797,492353.0
2018-12-03 15:40:00,56.26,56.27,56.2,56.22,595909.0,46.9797,46.988,46.9295,46.9462,595909.0
2018-12-03 15:50:00,56.23,56.33,56.14,56.32,1489064.0,46.9546,47.0381,46.8794,47.0298,1489064.0
2018-12-04 09:30:00,56.41,56.61,56.39,56.44,1897651.0,47.1049,47.2719,47.0882,47.13,1897651.0
2018-12-04 09:40:00,56.45,56.55,56.41,56.42,803974.0,47.1383,47.2218,47.1049,47.1133,803974.0
2018-12-04 09:50:00,56.42,56.48,56.33,56.34,449831.0,47.1133,47.1634,47.0381,47.0465,449831.0
2018-12-04 10:00:00,56.35,56.43,56.34,56.39,303105.0,47.0548,47.1216,47.0465,47.0882,303105.0
2018-12-04 10:10:00,56.39,56.39,56.22,56.23,576629.0,47.0882,47.0882,46.9462,46.9546,576629.0
2018-12-04 10:20:00,56.23,56.3,56.21,56.3,249704.0,46.9546,47.0131,46.9379,47.0131,249704.0
2018-12-04 10:30:00,56.29,56.42,56.26,56.41,752377.0,47.0047,47.1133,46.9797,47.1049,752377.0
2018-12-04 10:40:00,56.4,56.44,56.36,56.4,596634.0,47.0966,47.13,47.0632,47.0966,596634.0
2018-12-04 10:50:00,56.4,56.42,56.36,56.37,239344.0,47.0966,47.1133,47.0632,47.0715,239344.0
2018-12-04 11:00:00,56.36,56.52,56.31,56.5,429400.0,47.0632,47.1968,47.0214,47.1801,429400.0
2018-12-04 11:10:00,56.5,56.53,56.45,56.5,218064.0,47.1801,47.2051,47.1383,47.1801,218064.0
2018-12-04 11:20:00,56.49,56.57,56.46,56.56,601573.0,47.1717,47.2385,47.1467,47.2302,601573.0
2018-12-04 11:30:00,56.56,56.59,56.53,56.53,226007.0,47.2302,47.2552,47.2051,47.2051,226007.0
2018-12-04 11:40:00,56.54,56.62,56.53,56.58,689995.0,47.2135,47.2803,47.2051,47.2469,689995.0
2018-12-04 11:50:00,56.57,56.58,56.5,56.5,165578.0,47.2385,47.2469,47.1801,47.1801,165578.0
2018-12-04 12:00:00,56.49,56.49,56.11,56.21,359066.0,47.1717,47.1717,46.8544,46.9379,359066.0
2018-12-04 12:10:00,56.2,56.22,56.06,56.13,745159.0,46.9295,46.9462,46.8126,46.8711,745159.0
2018-12-04 12:20:00,56.13,56.14,56.01,56.02,591536.0,46.8711,46.8794,46.7709,46.7792,591536.0
2018-12-04 12:30:00,56.02,56.04,55.87,55.98,1013087.0,46.7792,46.7959,46.654,46.7458,1013087.0
2018-12-04 12:40:00,55.98,56.05,55.97,55.97,356633.0,46.7458,46.8043,46.7375,46.7375,356633.0
2018-12-04 12:50:00,55.97,55.99,55.89,55.96,902481.0,46.7375,46.7542,46.6707,46.7291,902481.0
2018-12-04 13:00:00,55.95,55.98,55.91,55.97,237734.0,46.7208,46.7458,46.6874,46.7375,237734.0
2018-12-04 13:10:00,55.97,55.98,55.9,55.94,305150.0,46.7375,46.7458,46.679,46.7124,305150.0
2018-12-04 13:20:00,55.93,55.94,55.71,55.77,629026.0,46.7041,46.7124,46.5204,46.5705,629026.0
2018-12-04 13:30:00,55.77,55.84,55.71,55.72,1318923.0,46.5705,46.6289,46.5204,46.5287,1318923.0
2018-12-04 13:40:00,55.72,55.82,55.67,55.78,667308.0,46.5287,46.6122,46.487,46.5788,667308.0
2018-12-04 13:50:00,55.77,55.91,55.74,55.87,755121.0,46.5705,46.6874,46.5454,46.654,755121.0
2018-12-04 14:00:00,55.86,55.89,55.78,55.86,579079.0,46.6456,46.6707,46.5788,46.6456,579079.0
2018-12-04 14:10:00,55.86,55.9,55.78,55.8,367669.0,46.6456,46.679,46.5788,46.5955,367669.0
2018-12-04 14:20:00,55.81,55.83,55.72,55.74,384574.0,46.6039,46.6206,46.5287,46.5454,384574.0
2018-12-04 14:30:00,55.74,55.86,55.74,55.8,707241.0,46.5454,46.6456,46.5454,46.5955,707241.0
2018-12-04 14:40:00,55.8,55.88,55.78,55.86,740487.0,46.5955,46.6623,46.5788,46.6456,740487.0
2018-12-04 14:50:00,55.86,55.88,55.77,55.78,361577.0,46.6456,46.6623,46.5705,46.5788,361577.0
2018-12-04 15:00:00,55.77,55.77,55.66,55.67,532631.0,46.5705,46.5705,46.4786,46.487,532631.0
2018-12-04 15:10:00,55.67,55.69,55.54,55.56,452370.0,46.487,46.5037,46.3784,46.3951,452370.0
2018-12-04 15:20:00,55.56,55.6,55.44,55.47,756875.0,46.3951,46.4285,46.2949,46.32,756875.0
2018-12-04 15:30:00,55.46,55.6,55.44,55.46,820039.0,46.3116,46.4285,46.2949,46.3116,820039.0
2018-12-04 15:40:00,55.46,55.5,55.37,55.48,1294548.0,46.3116,46.345,46.2365,46.3283,1294548.0
2018-12-04 15:50:00,55.49,55.52,55.33,55.42,2671862.0,46.3367,46.3617,46.2031,46.2782,2671862.0
2018-12-06 09:30:00,55.18,55.44,55.15,55.25,2240864.0,46.0778,46.2949,46.0528,46.1363,2240864.0
2018-12-06 09:40:00,55.25,55.27,55.02,55.04,1314089.0,46.1363,46.153,45.9442,45.9609,1314089.0
2018-12-06 09:50:00,55.04,55.07,54.79,54.8,1270006.0,45.9609,45.9859,45.7521,45.7605,1270006.0
2018-12-06 10:00:00,54.81,54.92,54.74,54.8,1103899.0,45.7688,45.8607,45.7104,45.7605,1103899.0
2018-12-06 10:10:00,54.8,54.8,54.67,54.68,1267447.0,45.7605,45.7605,45.6519,45.6603,1267447.0
2018-12-06 10:20:00,54.67,54.72,54.61,54.65,829359.0,45.6519,45.6937,45.6018,45.6352,829359.0
2018-12-06 10:30:00,54.66,54.73,54.6,54.66,775306.0,45.6436,45.702,45.5935,45.6436,775306.0
2018-12-06 10:40:00,54.66,54.7,54.43,54.44,872480.0,45.6436,45.677,45.4515,45.4599,872480.0
2018-12-06 10:50:00,54.44,54.55,54.43,54.5,888058.0,45.4599,45.5517,45.4515,45.51,888058.0
2018-12-06 11:00:00,54.49,54.55,54.42,54.42,636534.0,45.5016,45.5517,45.4432,45.4432,636534.0
2018-12-06 11:10:00,54.43,54.46,54.32,54.44,748969.0,45.4515,45.4766,45.3597,45.4599,748969.0
2018-12-06 11:20:00,54.44,54.49,54.24,54.32,970144.0,45.4599,45.5016,45.2929,45.3597,970144.0
2018-12-06 11:30:00,54.31,54.44,54.3,54.36,703571.0,45.3513,45.4599,45.343,45.3931,703571.0
2018-12-06 11:40:00,54.36,54.47,54.33,54.45,813855.0,45.3931,45.4849,45.368,45.4682,813855.0
2018-12-06 11:50:00,54.46,54.56,54.44,54.51,805875.0,45.4766,45.5601,45.4599,45.5183,805875.0
2018-12-06 12:00:00,54.5,54.57,54.48,54.53,434067.0,45.51,45.5684,45.4933,45.535,434067.0
2018-12-06 12:10:00,54.53,54.66,54.5,54.54,766909.0,45.535,45.6436,45.51,45.5434,766909.0
2018-12-06 12:20:00,54.53,54.7,54.51,54.7,424804.0,45.535,45.677,45.5183,45.677,424804.0
2018-12-06 12:30:00,54.69,54.77,54.68,54.69,580686.0,45.6686,45.7354,45.6603,45.6686,580686.0
2018-12-06 12:40:00,54.69,54.85,54.67,54.84,462596.0,45.6686,45.8022,45.6519,45.7939,462596.0
2018-12-06 12:50:00,54.84,54.94,54.81,54.89,424093.0,45.7939,45.8774,45.7688,45.8356,424093.0
2018-12-06 13:00:00,54.89,54.92,54.73,54.75,380906.0,45.8356,45.8607,45.702,45.7187,380906.0
2018-12-06 13:10:00,54.75,54.83,54.74,54.75,279213.0,45.7187,45.7855,45.7104,45.7187,279213.0
2018-12-06 13:20:00,54.75,54.78,54.7,54.71,346928.0,45.7187,45.7438,45.677,45.6853,346928.0
2018-12-06 13:30:00,54.7,54.71,54.62,54.66,603179.0,45.677,45.6853,45.6102,45.6436,603179.0
2018-12-06 13:40:00,54.66,54.82,54.66,54.82,255579.0,45.6436,45.7772,45.6436,45.7772,255579.0
2018-12-06 13:50:00,54.82,54.98,54.82,54.97,478038.0,45.7772,45.9108,45.7772,45.9024,478038.0
2018-12-06 14:00:00,54.97,55.04,54.91,54.93,389270.0,45.9024,45.9609,45.8523,45.869,389270.0
2018-12-06 14:10:00,54.93,54.93,54.79,54.8,416323.0,45.869,45.869,45.7521,45.7605,416323.0
2018-12-06 14:20:00,54.81,54.91,54.75,54.9,287017.0,45.7688,45.8523,45.7187,45.844,287017.0
2018-12-06 14:30:00,54.9,54.93,54.81,54.85,760982.0,45.844,45.869,45.7688,45.8022,760982.0
2018-12-06 14:40:00,54.84,54.93,54.74,54.8,526361.0,45.7939,45.869,45.7104,45.7605,526361.0
2018-12-06 14:50:00,54.8,55.05,54.8,55.03,805097.0,45.7605,45.9692,45.7605,45.9525,805097.0
2018-12-06 15:00:00,55.03,55.14,54.97,55.05,734369.0,45.9525,46.0444,45.9024,45.9692,734369.0
2018-12-06 15:10:00,55.05,55.1,55.01,55.08,690693.0,45.9692,46.011,45.9358,45.9943,690693.0
2018-12-06 15:20:00,55.07,55.11,55.01,55.08,745828.0,45.9859,46.0193,45.9358,45.9943,745828.0
2018-12-06 15:30:00,55.08,55.26,55.07,55.24,1048540.0,45.9943,46.1446,45.9859,46.1279,1048540.0
2018-12-06 15:40:00,55.23,55.37,55.17,55.36,1477123.0,46.1196,46.2365,46.0695,46.2281,1477123.0
2018-12-06 15:50:00,55.36,55.42,55.34,55.41,2960066.0,46.2281,46.2782,46.2114,46.2699,2960066.0
2018-12-07 09:30:00,55.37,55.44,55.19,55.33,1225084.0,46.2365,46.2949,46.0862,46.2031,1225084.0
2018-12-07 09:40:00,55.32,55.43,55.24,55.41,831106.0,46.1947,46.2866,46.1279,46.2699,831106.0
2018-12-07 09:50:00,55.41,55.55,55.41,55.51,577917.0,46.2699,46.3868,46.2699,46.3534,577917.0
2018-12-07 10:00:00,55.52,55.56,55.46,55.52,320817.0,46.3617,46.3951,46.3116,46.3617,320817.0
2018-12-07 10:10:00,55.53,55.57,55.32,55.32,498908.0,46.3701,46.4035,46.1947,46.1947,498908.0
2018-12-07 10:20:00,55.32,55.35,55.14,55.2,294675.0,46.1947,46.2198,46.0444,46.0945,294675.0
2018-12-07 10:30:00,55.2,55.22,55.01,55.14,883223.0,46.0945,46.1112,45.9358,46.0444,883223.0
2018-12-07 10:40:00,55.13,55.21,55.1,55.13,592652.0,46.0361,46.1029,46.011,46.0361,592652.0
2018-12-07 10:50:00,55.14,55.24,55.08,55.2,485078.0,46.0444,46.1279,45.9943,46.0945,485078.0
2018-12-07 11:00:00,55.2,55.23,55.1,55.16,439470.0,46.0945,46.1196,46.011,46.0611,439470.0
2018-12-07 11:10:00,55.16,55.2,55.02,55.06,656138.0,46.0611,46.0945,45.9442,45.9776,656138.0
2018-12-07 11:20:00,55.06,55.07,54.97,55.01,644356.0,45.9776,45.9859,45.9024,45.9358,644356.0
2018-12-07 11:30:00,55.0,55.12,55.0,55.08,650505.0,45.9275,46.0277,45.9275,45.9943,650505.0
2018-12-07 11:40:00,55.09,55.1,55.05,55.07,253250.0,46.0026,46.011,45.9692,45.9859,253250.0
2018-12-07 11:50:00,55.07,55.07,54.89,54.89,157037.0,45.9859,45.9859,45.8356,45.8356,157037.0
2018-12-07 12:00:00,54.88,54.94,54.86,54.91,429301.0,45.8273,45.8774,45.8106,45.8523,429301.0
2018-12-07 12:10:00,54.91,55.04,54.87,54.91,354206.0,45.8523,45.9609,45.8189,45.8523,354206.0
2018-12-07 12:20:00,54.91,55.02,54.91,54.94,604209.0,45.8523,45.9442,45.8523,45.8774,604209.0
2018-12-07 12:30:00,54.94,54.94,54.79,54.81,546704.0,45.8774,45.8774,45.7521,45.7688,546704.0
2018-12-07 12:40:00,54.81,54.84,54.74,54.79,276229.0,45.7688,45.7939,45.7104,45.7521,276229.0
2018-12-07 12:50:00,54.79,55.0,54.78,54.96,541131.0,45.7521,45.9275,45.7438,45.8941,541131.0
2018-12-07 13:00:00,54.95,55.04,54.92,54.94,531747.0,45.8857,45.9609,45.8607,45.8774,531747.0
2018-12-07 13:10:00,54.94,54.95,54.81,54.81,372369.0,45.8774,45.8857,45.7688,45.7688,372369.0
2018-12-07 13:20:00,54.81,54.88,54.8,54.86,277819.0,45.7688,45.8273,45.7605,45.8106,277819.0
2018-12-07 13:30:00,54.85,54.86,54.73,54.79,227060.0,45.8022,45.8106,45.702,45.7521,227060.0
2018-12-07 13:40:00,54.79,54.87,54.75,54.76,163705.0,45.7521,45.8189,45.7187,45.7271,163705.0
2018-12-07 13:50:00,54.75,54.79,54.69,54.7,238382.0,45.7187,45.7521,45.6686,45.677,238382.0
2018-12-07 14:00:00,54.7,54.7,54.59,54.61,612672.0,45.677,45.677,45.5851,45.6018,612672.0
2018-12-07 14:10:00,54.6,54.73,54.55,54.73,903391.0,45.5935,45.702,45.5517,45.702,903391.0
2018-12-07 14:20:00,54.74,54.8,54.65,54.73,438293.0,45.7104,45.7605,45.6352,45.702,438293.0
2018-12-07 14:30:00,54.74,54.76,54.67,54.68,378600.0,45.7104,45.7271,45.6519,45.6603,378600.0
2018-12-07 14:40:00,54.68,54.75,54.61,54.72,386242.0,45.6603,45.7187,45.6018,45.6937,386242.0
2018-12-07 14:50:00,54.73,54.79,54.54,54.56,584658.0,45.702,45.7521,45.5434,45.5601,584658.0
2018-12-07 15:00:00,54.56,54.65,54.48,54.64,746136.0,45.5601,45.6352,45.4933,45.6269,746136.0
2018-12-07 15:10:00,54.65,54.72,54.58,54.67,1015131.0,45.6352,45.6937,45.5768,45.6519,1015131.0
2018-12-07 15:20:00,54.67,54.75,54.6,54.71,593199.0,45.6519,45.7187,45.5935,45.6853,593199.0
2018-12-07 15:30:00,54.7,54.97,54.68,54.79,1164639.0,45.677,45.9024,45.6603,45.7521,1164639.0
2018-12-07 15:40:00,54.79,54.85,54.69,54.69,956886.0,45.7521,45.8022,45.6686,45.6686,956886.0
2018-12-07 15:50:00,54.7,54.82,54.7,54.7,1784139.0,45.677,45.7772,45.677,45.677,1784139.0
2018-12-10 09:30:00,55.03,55.03,54.54,54.61,1646939.0,45.9525,45.9525,45.5434,45.6018,1646939.0
2018-12-10 09:40:00,54.62,54.62,54.44,54.45,631720.0,45.6102,45.6102,45.4599,45.4682,631720.0
2018-12-10 09:50:00,54.45,54.47,54.33,54.33,1219056.0,45.4682,45.4849,45.368,45.368,1219056.0
2018-12-10 10:00:00,54.34,54.45,54.3,54.39,717493.0,45.3764,45.4682,45.343,45.4181,717493.0
2018-12-10 10:10:00,54.38,54.47,54.3,54.47,731706.0,45.4098,45.4849,45.343,45.4849,731706.0
2018-12-10 10:20:00,54.47,54.53,54.43,54.51,641333.0,45.4849,45.535,45.4515,45.5183,641333.0
2018-12-10 10:30:00,54.5,54.54,54.29,54.29,656701.0,45.51,45.5434,45.3346,45.3346,656701.0
2018-12-10 10:40:00,54.29,54.34,54.23,54.27,550185.0,45.3346,45.3764,45.2845,45.3179,550185.0
2018-12-10 10:50:00,54.27,54.27,54.09,54.16,879679.0,45.3179,45.3179,45.1676,45.2261,879679.0
2018-12-10 11:00:00,54.18,54.19,53.88,54.01,1506846.0,45.2428,45.2511,44.9922,45.1008,1506846.0
2018-12-10 11:10:00,54.0,54.1,53.98,54.07,534003.0,45.0924,45.176,45.0757,45.1509,534003.0
2018-12-10 11:20:00,54.07,54.09,54.0,54.07,577183.0,45.1509,45.1676,45.0924,45.1509,577183.0
2018-12-10 11:30:00,54.07,54.18,53.95,54.18,852607.0,45.1509,45.2428,45.0507,45.2428,852607.0
2018-12-10 11:40:00,54.19,54.31,54.17,54.28,947410.0,45.2511,45.3513,45.2344,45.3263,947410.0
2018-12-10 11:50:00,54.28,54.34,54.15,54.21,590192.0,45.3263,45.3764,45.2177,45.2678,590192.0
2018-12-10 12:00:00,54.2,54.27,54.14,54.25,338806.0,45.2595,45.3179,45.2094,45.3012,338806.0
2018-12-10 12:10:00,54.24,54.35,54.14,54.15,505070.0,45.2929,45.3847,45.2094,45.2177,505070.0
2018-12-10 12:20:00,54.15,54.27,54.13,54.21,359023.0,45.2177,45.3179,45.201,45.2678,359023.0
2018-12-10 12:30:00,54.21,54.44,54.21,54.41,614650.0,45.2678,45.4599,45.2678,45.4348,614650.0
2018-12-10 12:40:00,54.41,54.51,54.4,54.51,544844.0,45.4348,45.5183,45.4265,45.5183,544844.0
2018-12-10 12:50:00,54.52,54.59,54.47,54.47,510344.0,45.5267,45.5851,45.4849,45.4849,510344.0
2018-12-10 13:00:00,54.48,54.51,54.4,54.46,369471.0,45.4933,45.5183,45.4265,45.4766,369471.0
2018-12-10 13:10:00,54.46,54.6,54.42,54.57,687708.0,45.4766,45.5935,45.4432,45.5684,687708.0
2018-12-10 13:20:00,54.58,54.59,54.43,54.45,561833.0,45.5768,45.5851,45.4515,45.4682,561833.0
2018-12-10 13:30:00,54.45,54.65,54.44,54.6,266952.0,45.4682,45.6352,45.4599,45.5935,266952.0
2018-12-10 13:40:00,54.6,54.63,54.52,54.61,307064.0,45.5935,45.6185,45.5267,45.6018,307064.0
2018-12-10 13:50:00,54.61,54.7,54.61,54.64,418277.0,45.6018,45.677,45.6018,45.6269,418277.0
2018-12-10 14:00:00,54.64,54.68,54.58,54.62,293092.0,45.6269,45.6603,45.5768,45.6102,293092.0
2018-12-10 14:10:00,54.62,54.65,54.51,54.54,428372.0,45.6102,45.6352,45.5183,45.5434,428372.0
2018-12-10 14:20:00,54.55,54.7,54.5,54.68,293263.0,45.5517,45.677,45.51,45.6603,293263.0
2018-12-10 14:30:00,54.68,54.81,54.67,54.76,377127.0,45.6603,45.7688,45.6519,45.7271,377127.0
2018-12-10 14:40:00,54.76,54.81,54.72,54.73,445945.0,45.7271,45.7688,45.6937,45.702,445945.0
2018-12-10 14:50:00,54.74,54.82,54.61,54.64,673094.0,45.7104,45.7772,45.6018,45.6269,673094.0
2018-12-10 15:00:00,54.64,54.7,54.61,54.68,427292.0,45.6269,45.677,45.6018,45.6603,427292.0
2018-12-10 15:10:00,54.69,54.69,54.54,54.58,455216.0,45.6686,45.6686,45.5434,45.5768,455216.0
2018-12-10 15:20:00,54.58,54.7,54.57,54.7,224580.0,45.5768,45.677,45.5684,45.677,224580.0
2018-12-10 15:30:00,54.71,54.91,54.71,54.87,938028.0,45.6853,45.8523,45.6853,45.8189,938028.0
2018-12-10 15:40:00,54.86,54.9,54.77,54.79,682944.0,45.8106,45.844,45.7354,45.7521,682944.0
2018-12-10 15:50:00,54.78,54.85,54.73,54.73,2202356.0,45.7438,45.8022,45.702,45.702,2202356.0
2018-12-11 09:30:00,55.1,55.28,55.06,55.24,1664541.0,46.011,46.1613,45.9776,46.1279,1664541.0
2018-12-11 09:40:00,55.24,55.39,55.19,55.32,688571.0,46.1279,46.2532,46.0862,46.1947,688571.0
2018-12-11 09:50:00,55.31,55.37,55.26,55.28,633607.0,46.1864,46.2365,46.1446,46.1613,633607.0
2018-12-11 10:00:00,55.28,55.5,55.26,55.44,599151.0,46.1613,46.345,46.1446,46.2949,599151.0
2018-12-11 10:10:00,55.45,55.49,55.27,55.37,722665.0,46.3033,46.3367,46.153,46.2365,722665.0
2018-12-11 10:20:00,55.37,55.44,55.33,55.34,845661.0,46.2365,46.2949,46.2031,46.2114,845661.0
2018-12-11 10:30:00,55.34,55.45,55.25,55.45,809067.0,46.2114,46.3033,46.1363,46.3033,809067.0
2018-12-11 10:40:00,55.45,55.49,55.36,55.41,955640.0,46.3033,46.3367,46.2281,46.2699,955640.0
2018-12-11 10:50:00,55.4,55.4,55.3,55.38,422803.0,46.2615,46.2615,46.178,46.2448,422803.0
2018-12-11 11:00:00,55.38,55.38,55.27,55.32,414995.0,46.2448,46.2448,46.153,46.1947,414995.0
2018-12-11 11:10:00,55.33,55.35,55.23,55.26,432682.0,46.2031,46.2198,46.1196,46.1446,432682.0
2018-12-11 11:20:00,55.26,55.32,55.23,55.26,396750.0,46.1446,46.1947,46.1196,46.1446,396750.0
2018-12-11 11:30:00,55.26,55.27,55.16,55.21,179113.0,46.1446,46.153,46.0611,46.1029,179113.0
2018-12-11 11:40:00,55.22,55.22,55.11,55.16,371354.0,46.1112,46.1112,46.0193,46.0611,371354.0
2018-12-11 11:50:00,55.17,55.26,55.15,55.23,267633.0,46.0695,46.1446,46.0528,46.1196,267633.0
2018-12-11 12:00:00,55.22,55.22,54.99,55.05,1296715.0,46.1112,46.1112,45.9191,45.9692,1296715.0
2018-12-11 12:10:00,55.05,55.05,54.97,55.02,294826.0,45.9692,45.9692,45.9024,45.9442,294826.0
2018-12-11 12:20:00,55.01,55.13,54.99,55.05,295767.0,45.9358,46.0361,45.9191,45.9692,295767.0
2018-12-11 12:30:00,55.04,55.1,54.99,55.01,195749.0,45.9609,46.011,45.9191,45.9358,195749.0
2018-12-11 12:40:00,55.02,55.16,55.02,55.13,367945.0,45.9442,46.0611,45.9442,46.0361,367945.0
2018-12-11 12:50:00,55.13,55.13,55.01,55.03,189948.0,46.0361,46.0361,45.9358,45.9525,189948.0
2018-12-11 13:00:00,55.03,55.04,54.98,55.03,295797.0,45.9525,45.9609,45.9108,45.9525,295797.0
2018-12-11 13:10:00,55.03,55.09,54.95,55.07,255011.0,45.9525,46.0026,45.8857,45.9859,255011.0
2018-12-11 13:20:00,55.08,55.13,55.02,55.07,453819.0,45.9943,46.0361,45.9442,45.9859,453819.0
2018-12-11 13:30:00,55.06,55.11,55.01,55.09,357441.0,45.9776,46.0193,45.9358,46.0026,357441.0
2018-12-11 13:40:00,55.1,55.1,54.92,54.95,456691.0,46.011,46.011,45.8607,45.8857,456691.0
2018-12-11 13:50:00,54.95,54.97,54.88,54.9,521162.0,45.8857,45.9024,45.8273,45.844,521162.0
2018-12-11 14:00:00,54.89,54.97,54.87,54.9,258426.0,45.8356,45.9024,45.8189,45.844,258426.0
2018-12-11 14:10:00,54.9,55.08,54.9,55.06,505731.0,45.844,45.9943,45.844,45.9776,505731.0
2018-12-11 14:20:00,55.05,55.22,55.04,55.22,437531.0,45.9692,46.1112,45.9609,46.1112,437531.0
2018-12-11 14:30:00,55.21,55.28,55.19,55.21,627633.0,46.1029,46.1613,46.0862,46.1029,627633.0
2018-12-11 14:40:00,55.21,55.36,55.21,55.29,710829.0,46.1029,46.2281,46.1029,46.1697,710829.0
2018-12-11 14:50:00,55.29,55.38,55.28,55.34,320637.0,46.1697,46.2448,46.1613,46.2114,320637.0
2018-12-11 15:00:00,55.35,55.37,55.27,55.37,495948.0,46.2198,46.2365,46.153,46.2365,495948.0
2018-12-11 15:10:00,55.37,55.57,55.37,55.46,1039020.0,46.2365,46.4035,46.2365,46.3116,1039020.0
2018-12-11 15:20:00,55.45,55.47,55.42,55.43,271528.0,46.3033,46.32,46.2782,46.2866,271528.0
2018-12-11 15:30:00,55.42,55.52,55.35,55.4,882023.0,46.2782,46.3617,46.2198,46.2615,882023.0
2018-12-11 15:40:00,55.4,55.4,55.26,55.29,968693.0,46.2615,46.2615,46.1446,46.1697,968693.0
2018-12-11 15:50:00,55.28,55.29,55.17,55.18,2648575.0,46.1613,46.1697,46.0695,46.0778,2648575.0
2018-12-12 09:30:00,55.51,55.68,55.48,55.59,1527629.0,46.3534,46.4953,46.3283,46.4202,1527629.0
2018-12-12 09:40:00,55.58,55.58,55.34,55.37,450998.0,46.4118,46.4118,46.2114,46.2365,450998.0
2018-12-12 09:50:00,55.38,55.41,55.29,55.4,516841.0,46.2448,46.2699,46.1697,46.2615,516841.0
2018-12-12 10:00:00,55.4,55.42,55.35,55.39,393546.0,46.2615,46.2782,46.2198,46.2532,393546.0
2018-12-12 10:10:00,55.39,55.44,55.33,55.44,397777.0,46.2532,46.2949,46.2031,46.2949,397777.0
2018-12-12 10:20:00,55.43,55.45,55.36,55.44,467301.0,46.2866,46.3033,46.2281,46.2949,467301.0
2018-12-12 10:30:00,55.44,55.44,55.23,55.23,421256.0,46.2949,46.2949,46.1196,46.1196,421256.0
2018-12-12 10:40:00,55.23,55.28,55.22,55.25,627797.0,46.1196,46.1613,46.1112,46.1363,627797.0
2018-12-12 10:50:00,55.26,55.34,55.23,55.32,221275.0,46.1446,46.2114,46.1196,46.1947,221275.0
2018-12-12 11:00:00,55.32,55.34,55.25,55.3,915906.0,46.1947,46.2114,46.1363,46.178,915906.0
2018-12-12 11:10:00,55.29,55.3,55.19,55.23,388535.0,46.1697,46.178,46.0862,46.1196,388535.0
2018-12-12 11:20:00,55.23,55.23,55.07,55.09,510043.0,46.1196,46.1196,45.9859,46.0026,510043.0
2018-12-12 11:30:00,55.09,55.2,55.09,55.17,331121.0,46.0026,46.0945,46.0026,46.0695,331121.0
2018-12-12 11:40:00,55.17,55.24,55.16,55.23,788861.0,46.0695,46.1279,46.0611,46.1196,788861.0
2018-12-12 11:50:00,55.23,55.26,55.16,55.26,270273.0,46.1196,46.1446,46.0611,46.1446,270273.0
2018-12-12 12:00:00,55.27,55.34,55.25,55.33,301305.0,46.153,46.2114,46.1363,46.2031,301305.0
2018-12-12 12:10:00,55.33,55.41,55.33,55.41,430625.0,46.2031,46.2699,46.2031,46.2699,430625.0
2018-12-12 12:20:00,55.41,55.42,55.37,55.39,210278.0,46.2699,46.2782,46.2365,46.2532,210278.0
2018-12-12 12:30:00,55.4,55.4,55.31,55.35,279448.0,46.2615,46.2615,46.1864,46.2198,279448.0
2018-12-12 12:40:00,55.35,55.39,55.34,55.39,93917.0,46.2198,46.2532,46.2114,46.2532,93917.0
2018-12-12 12:50:00,55.39,55.46,55.39,55.45,121831.0,46.2532,46.3116,46.2532,46.3033,121831.0
2018-12-12 13:00:00,55.46,55.47,55.42,55.44,186313.0,46.3116,46.32,46.2782,46.2949,186313.0
2018-12-12 13:10:00,55.44,55.49,55.43,55.43,77854.0,46.2949,46.3367,46.2866,46.2866,77854.0
2018-12-12 13:20:00,55.42,55.43,55.39,55.4,105100.0,46.2782,46.2866,46.2532,46.2615,105100.0
2018-12-12 13:30:00,55.4,55.42,55.37,55.38,207331.0,46.2615,46.2782,46.2365,46.2448,207331.0
2018-12-12 13:40:00,55.38,55.41,55.36,55.38,188576.0,46.2448,46.2699,46.2281,46.2448,188576.0
2018-12-12 13:50:00,55.38,55.4,55.32,55.39,154414.0,46.2448,46.2615,46.1947,46.2532,154414.0
2018-12-12 14:00:00,55.4,55.4,55.29,55.3,300925.0,46.2615,46.2615,46.1697,46.178,300925.0
2018-12-12 14:10:00,55.3,55.31,55.23,55.31,323645.0,46.178,46.1864,46.1196,46.1864,323645.0
2018-12-12 14:20:00,55.32,55.33,55.2,55.23,364476.0,46.1947,46.2031,46.0945,46.1196,364476.0
2018-12-12 14:30:00,55.23,55.27,55.18,55.23,578158.0,46.1196,46.153,46.0778,46.1196,578158.0
2018-12-12 14:40:00,55.23,55.24,55.15,55.17,382807.0,46.1196,46.1279,46.0528,46.0695,382807.0
2018-12-12 14:50:00,55.17,55.27,55.14,55.24,453726.0,46.0695,46.153,46.0444,46.1279,453726.0
2018-12-12 15:00:00,55.23,55.3,55.19,55.3,769373.0,46.1196,46.178,46.0862,46.178,769373.0
2018-12-12 15:10:00,55.29,55.32,55.2,55.22,221409.0,46.1697,46.1947,46.0945,46.1112,221409.0
2018-12-12 15:20:00,55.22,55.34,55.22,55.27,840247.0,46.1112,46.2114,46.1112,46.153,840247.0
2018-12-12 15:30:00,55.27,55.38,55.27,55.36,575845.0,46.153,46.2448,46.153,46.2281,575845.0
2018-12-12 15:40:00,55.37,55.4,55.24,55.26,551948.0,46.2365,46.2615,46.1279,46.1446,551948.0
2018-12-12 15:50:00,55.25,55.26,55.08,55.11,1261063.0,46.1363,46.1446,45.9943,46.0193,1261063.0
2018-12-13 09:30:00,55.17,55.43,55.1,55.42,1374538.0,46.0695,46.2866,46.011,46.2782,1374538.0
2018-12-13 09:40:00,55.42,55.44,55.35,55.4,721360.0,46.2782,46.2949,46.2198,46.2615,721360.0
2018-12-13 09:50:00,55.4,55.41,55.25,55.25,562967.0,46.2615,46.2699,46.1363,46.1363,562967.0
2018-12-13 10:00:00,55.26,55.58,55.26,55.54,394400.0,46.1446,46.4118,46.1446,46.3784,394400.0
2018-12-13 10:10:00,55.54,55.61,55.52,55.6,624156.0,46.3784,46.4369,46.3617,46.4285,624156.0
2018-12-13 10:20:00,55.6,55.62,55.38,55.4,286952.0,46.4285,46.4452,46.2448,46.2615,286952.0
2018-12-13 10:30:00,55.4,55.46,55.35,55.42,436446.0,46.2615,46.3116,46.2198,46.2782,436446.0
2018-12-13 10:40:00,55.41,55.48,55.35,55.44,313382.0,46.2699,46.3283,46.2198,46.2949,313382.0
2018-12-13 10:50:00,55.44,55.46,55.32,55.41,517682.0,46.2949,46.3116,46.1947,46.2699,517682.0
2018-12-13 11:00:00,55.41,55.52,55.38,55.47,404707.0,46.2699,46.3617,46.2448,46.32,404707.0
2018-12-13 11:10:00,55.46,55.49,55.42,55.45,320560.0,46.3116,46.3367,46.2782,46.3033,320560.0
2018-12-13 11:20:00,55.45,55.46,55.36,55.44,474436.0,46.3033,46.3116,46.2281,46.2949,474436.0
2018-12-13 11:30:00,55.44,55.52,55.41,55.48,420301.0,46.2949,46.3617,46.2699,46.3283,420301.0
2018-12-13 11:40:00,55.47,55.55,55.41,55.54,375120.0,46.32,46.3868,46.2699,46.3784,375120.0
2018-12-13 11:50:00,55.54,55.55,55.45,55.45,242913.0,46.3784,46.3868,46.3033,46.3033,242913.0
2018-12-13 12:00:00,55.44,55.49,55.38,55.46,490664.0,46.2949,46.3367,46.2448,46.3116,490664.0
2018-12-13 12:10:00,55.45,55.46,55.35,55.41,413619.0,46.3033,46.3116,46.2198,46.2699,413619.0
2018-12-13 12:20:00,55.41,55.43,55.36,55.4,153661.0,46.2699,46.2866,46.2281,46.2615,153661.0
2018-12-13 12:30:00,55.4,55.49,55.37,55.48,310481.0,46.2615,46.3367,46.2365,46.3283,310481.0
2018-12-13 12:40:00,55.48,55.51,55.44,55.48,457964.0,46.3283,46.3534,46.2949,46.3283,457964.0
2018-12-13 12:50:00,55.48,55.49,55.44,55.47,183227.0,46.3283,46.3367,46.2949,46.32,183227.0
2018-12-13 13:00:00,55.46,55.46,55.3,55.38,235507.0,46.3116,46.3116,46.178,46.2448,235507.0
2018-12-13 13:10:00,55.37,55.45,55.34,55.42,165633.0,46.2365,46.3033,46.2114,46.2782,165633.0
2018-12-13 13:20:00,55.42,55.45,55.32,55.37,187151.0,46.2782,46.3033,46.1947,46.2365,187151.0
2018-12-13 13:30:00,55.37,55.49,55.37,55.48,475333.0,46.2365,46.3367,46.2365,46.3283,475333.0
2018-12-13 13:40:00,55.48,55.52,55.44,55.44,177985.0,46.3283,46.3617,46.2949,46.2949,177985.0
2018-12-13 13:50:00,55.44,55.46,55.33,55.34,162899.0,46.2949,46.3116,46.2031,46.2114,162899.0
2018-12-13 14:00:00,55.34,55.35,55.22,55.26,365239.0,46.2114,46.2198,46.1112,46.1446,365239.0
2018-12-13 14:10:00,55.26,55.32,55.24,55.32,209510.0,46.1446,46.1947,46.1279,46.1947,209510.0
2018-12-13 14:20:00,55.33,55.33,55.23,55.31,180636.0,46.2031,46.2031,46.1196,46.1864,180636.0
2018-12-13 14:30:00,55.31,55.31,55.24,55.3,174690.0,46.1864,46.1864,46.1279,46.178,174690.0
2018-12-13 14:40:00,55.3,55.37,55.3,55.35,148592.0,46.178,46.2365,46.178,46.2198,148592.0
2018-12-13 14:50:00,55.36,55.47,55.35,55.42,331556.0,46.2281,46.32,46.2198,46.2782,331556.0
2018-12-13 15:00:00,55.42,55.44,55.37,55.38,228247.0,46.2782,46.2949,46.2365,46.2448,228247.0
2018-12-13 15:10:00,55.37,55.5,55.35,55.49,283759.0,46.2365,46.345,46.2198,46.3367,283759.0
2018-12-13 15:20:00,55.5,55.51,55.42,55.44,420755.0,46.345,46.3534,46.2782,46.2949,420755.0
2018-12-13 15:30:00,55.43,55.46,55.37,55.41,485176.0,46.2866,46.3116,46.2365,46.2699,485176.0
2018-12-13 15:40:00,55.42,55.54,55.41,55.46,1100180.0,46.2782,46.3784,46.2699,46.3116,1100180.0
2018-12-13 15:50:00,55.46,55.52,55.43,55.47,1603574.0,46.3116,46.3617,46.2866,46.32,1603574.0
2018-12-14 09:30:00,55.09,55.16,54.88,54.95,1981170.0,46.0026,46.0611,45.8273,45.8857,1981170.0
2018-12-14 09:40:00,54.94,54.99,54.85,54.89,779350.0,45.8774,45.9191,45.8022,45.8356,779350.0
2018-12-14 09:50:00,54.89,54.97,54.89,54.91,415082.0,45.8356,45.9024,45.8356,45.8523,415082.0
2018-12-14 10:00:00,54.91,54.96,54.85,54.95,352456.0,45.8523,45.8941,45.8022,45.8857,352456.0
2018-12-14 10:10:00,54.96,54.99,54.92,54.93,310310.0,45.8941,45.9191,45.8607,45.869,310310.0
2018-12-14 10:20:00,54.93,55.02,54.9,54.92,375803.0,45.869,45.9442,45.844,45.8607,375803.0
2018-12-14 10:30:00,54.92,54.93,54.81,54.92,464234.0,45.8607,45.869,45.7688,45.8607,464234.0
2018-12-14 10:40:00,54.91,54.97,54.91,54.96,221081.0,45.8523,45.9024,45.8523,45.8941,221081.0
2018-12-14 10:50:00,54.95,54.96,54.85,54.86,363767.0,45.8857,45.8941,45.8022,45.8106,363767.0
2018-12-14 11:00:00,54.85,54.92,54.83,54.88,211614.0,45.8022,45.8607,45.7855,45.8273,211614.0
2018-12-14 11:10:00,54.88,54.88,54.81,54.83,311844.0,45.8273,45.8273,45.7688,45.7855,311844.0
2018-12-14 11:20:00,54.83,54.84,54.66,54.71,906971.0,45.7855,45.7939,45.6436,45.6853,906971.0
2018-12-14 11:30:00,54.69,54.79,54.69,54.73,643007.0,45.6686,45.7521,45.6686,45.702,643007.0
2018-12-14 11:40:00,54.73,54.8,54.65,54.65,665130.0,45.702,45.7605,45.6352,45.6352,665130.0
2018-12-14 11:50:00,54.64,54.65,54.5,54.53,955842.0,45.6269,45.6352,45.51,45.535,955842.0
2018-12-14 12:00:00,54.54,54.61,54.54,54.55,489828.0,45.5434,45.6018,45.5434,45.5517,489828.0
2018-12-14 12:10:00,54.54,54.65,54.5,54.64,412292.0,45.5434,45.6352,45.51,45.6269,412292.0
2018-12-14 12:20:00,54.64,54.71,54.63,54.68,331470.0,45.6269,45.6853,45.6185,45.6603,331470.0
2018-12-14 12:30:00,54.68,54.74,54.65,54.66,363096.0,45.6603,45.7104,45.6352,45.6436,363096.0
2018-12-14 12:40:00,54.66,54.66,54.6,54.64,105652.0,45.6436,45.6436,45.5935,45.6269,105652.0
2018-12-14 12:50:00,54.64,54.7,54.64,54.67,143292.0,45.6269,45.677,45.6269,45.6519,143292.0
2018-12-14 13:00:00,54.66,54.68,54.59,54.68,301574.0,45.6436,45.6603,45.5851,45.6603,301574.0
2018-12-14 13:10:00,54.67,54.71,54.66,54.66,375236.0,45.6519,45.6853,45.6436,45.6436,375236.0
2018-12-14 13:20:00,54.65,54.67,54.62,54.63,187235.0,45.6352,45.6519,45.6102,45.6185,187235.0
2018-12-14 13:30:00,54.63,54.65,54.57,54.61,556166.0,45.6185,45.6352,45.5684,45.6018,556166.0
2018-12-14 13:40:00,54.61,54.67,54.6,54.63,410605.0,45.6018,45.6519,45.5935,45.6185,410605.0
2018-12-14 13:50:00,54.63,54.67,54.58,54.58,163419.0,45.6185,45.6519,45.5768,45.5768,163419.0
2018-12-14 14:00:00,54.59,54.64,54.57,54.62,149290.0,45.5851,45.6269,45.5684,45.6102,149290.0
2018-12-14 14:10:00,54.62,54.65,54.56,54.61,148545.0,45.6102,45.6352,45.5601,45.6018,148545.0
2018-12-14 14:20:00,54.61,54.67,54.58,54.62,162827.0,45.6018,45.6519,45.5768,45.6102,162827.0
2018-12-14 14:30:00,54.61,54.62,54.46,54.47,472260.0,45.6018,45.6102,45.4766,45.4849,472260.0
2018-12-14 14:40:00,54.46,54.53,54.44,54.48,625494.0,45.4766,45.535,45.4599,45.4933,625494.0
2018-12-14 14:50:00,54.48,54.58,54.44,54.56,728586.0,45.4933,45.5768,45.4599,45.5601,728586.0
2018-12-14 15:00:00,54.56,54.61,54.5,54.51,597796.0,45.5601,45.6018,45.51,45.5183,597796.0
2018-12-14 15:10:00,54.51,54.62,54.51,54.6,413159.0,45.5183,45.6102,45.5183,45.5935,413159.0
2018-12-14 15:20:00,54.6,54.6,54.46,54.47,397324.0,45.5935,45.5935,45.4766,45.4849,397324.0
2018-12-14 15:30:00,54.47,54.5,54.37,54.4,681358.0,45.4849,45.51,45.4014,45.4265,681358.0
2018-12-14 15:40:00,54.4,54.45,54.38,54.44,728518.0,45.4265,45.4682,45.4098,45.4599,728518.0
2018-12-14 15:50:00,54.44,54.54,54.41,54.51,1580516.0,45.4599,45.5434,45.4348,45.5183,1580516.0
2018-12-17 09:30:00,54.37,54.5,54.27,54.29,1894926.0,45.4014,45.51,45.3179,45.3346,1894926.0
2018-12-17 09:40:00,54.3,54.3,54.12,54.17,822583.0,45.343,45.343,45.1927,45.2344,822583.0
2018-12-17 09:50:00,54.16,54.19,54.06,54.13,704562.0,45.2261,45.2511,45.1426,45.201,704562.0
2018-12-17 10:00:00,54.12,54.17,54.06,54.14,553006.0,45.1927,45.2344,45.1426,45.2094,553006.0
2018-12-17 10:10:00,54.14,54.22,54.1,54.11,389040.0,45.2094,45.2762,45.176,45.1843,389040.0
2018-12-17 10:20:00,54.11,54.11,53.93,53.95,578533.0,45.1843,45.1843,45.034,45.0507,578533.0
2018-12-17 10:30:00,53.95,54.0,53.88,53.91,663999.0,45.0507,45.0924,44.9922,45.0173,663999.0
2018-12-17 10:40:00,53.91,54.15,53.9,54.09,593107.0,45.0173,45.2177,45.0089,45.1676,593107.0
2018-12-17 10:50:00,54.09,54.14,54.0,54.09,667404.0,45.1676,45.2094,45.0924,45.1676,667404.0
2018-12-17 11:00:00,54.1,54.18,54.07,54.17,602188.0,45.176,45.2428,45.1509,45.2344,602188.0
2018-12-17 11:10:00,54.16,54.18,54.11,54.13,356032.0,45.2261,45.2428,45.1843,45.201,356032.0
2018-12-17 11:20:00,54.12,54.13,54.02,54.02,222340.0,45.1927,45.201,45.1091,45.1091,222340.0
2018-12-17 11:30:00,54.03,54.17,54.02,54.17,299962.0,45.1175,45.2344,45.1091,45.2344,299962.0
2018-12-17 11:40:00,54.17,54.2,54.1,54.19,443076.0,45.2344,45.2595,45.176,45.2511,443076.0
2018-12-17 11:50:00,54.19,54.21,54.16,54.21,211344.0,45.2511,45.2678,45.2261,45.2678,211344.0
2018-12-17 12:00:00,54.21,54.23,54.14,54.14,217424.0,45.2678,45.2845,45.2094,45.2094,217424.0
2018-12-17 12:10:00,54.14,54.15,54.0,54.0,248647.0,45.2094,45.2177,45.0924,45.0924,248647.0
2018-12-17 12:20:00,54.0,54.02,53.96,53.99,372670.0,45.0924,45.1091,45.059,45.0841,372670.0
2018-12-17 12:30:00,53.99,54.0,53.85,53.85,545377.0,45.0841,45.0924,44.9672,44.9672,545377.0
2018-12-17 12:40:00,53.86,53.88,53.76,53.82,444199.0,44.9755,44.9922,44.892,44.9421,444199.0
2018-12-17 12:50:00,53.81,53.83,53.69,53.73,529222.0,44.9338,44.9505,44.8336,44.867,529222.0
2018-12-17 13:00:00,53.72,53.86,53.7,53.83,736166.0,44.8586,44.9755,44.8419,44.9505,736166.0
2018-12-17 13:10:00,53.83,53.83,53.74,53.78,722788.0,44.9505,44.9505,44.8753,44.9087,722788.0
2018-12-17 13:20:00,53.77,53.86,53.7,53.78,441036.0,44.9004,44.9755,44.8419,44.9087,441036.0
2018-12-17 13:30:00,53.78,53.82,53.6,53.64,462187.0,44.9087,44.9421,44.7584,44.7918,462187.0
2018-12-17 13:40:00,53.65,53.69,53.54,53.56,540676.0,44.8002,44.8336,44.7083,44.725,540676.0
2018-12-17 13:50:00,53.56,53.64,53.54,53.54,593580.0,44.725,44.7918,44.7083,44.7083,593580.0
2018-12-17 14:00:00,53.53,53.57,53.44,53.47,844958.0,44.7,44.7334,44.6248,44.6499,844958.0
2018-12-17 14:10:00,53.47,53.49,53.39,53.47,714117.0,44.6499,44.6666,44.5831,44.6499,714117.0
2018-12-17 14:20:00,53.47,53.56,53.4,53.43,748292.0,44.6499,44.725,44.5914,44.6165,748292.0
2018-12-17 14:30:00,53.44,53.5,53.41,53.47,348089.0,44.6248,44.6749,44.5998,44.6499,348089.0
2018-12-17 14:40:00,53.47,53.59,53.47,53.56,687533.0,44.6499,44.7501,44.6499,44.725,687533.0
2018-12-17 14:50:00,53.56,53.57,53.37,53.42,695600.0,44.725,44.7334,44.5664,44.6081,695600.0
2018-12-17 15:00:00,53.41,53.46,53.33,53.33,593418.0,44.5998,44.6415,44.533,44.533,593418.0
2018-12-17 15:10:00,53.33,53.51,53.31,53.33,693579.0,44.533,44.6833,44.5163,44.533,693579.0
2018-12-17 15:20:00,53.33,53.35,53.11,53.15,1343841.0,44.533,44.5497,44.3493,44.3827,1343841.0
2018-12-17 15:30:00,53.15,53.16,53.0,53.02,1326593.0,44.3827,44.391,44.2574,44.2741,1326593.0
2018-12-17 15:40:00,53.01,53.12,52.92,52.98,1597265.0,44.2658,44.3576,44.1906,44.2407,1597265.0
2018-12-17 15:50:00,52.98,53.27,52.98,53.23,2146467.0,44.2407,44.4829,44.2407,44.4495,2146467.0
2018-12-18 09:30:00,53.38,53.49,53.22,53.37,1576609.0,44.5747,44.6666,44.4411,44.5664,1576609.0
2018-12-18 09:40:00,53.37,53.37,53.17,53.3,834173.0,44.5664,44.5664,44.3994,44.5079,834173.0
2018-12-18 09:50:00,53.3,53.3,53.17,53.25,704544.0,44.5079,44.5079,44.3994,44.4662,704544.0
2018-12-18 10:00:00,53.24,53.3,53.12,53.19,602526.0,44.4578,44.5079,44.3576,44.4161,602526.0
2018-12-18 10:10:00,53.2,53.22,53.12,53.15,746915.0,44.4244,44.4411,44.3576,44.3827,746915.0
2018-12-18 10:20:00,53.15,53.28,53.11,53.25,1043835.0,44.3827,44.4912,44.3493,44.4662,1043835.0
2018-12-18 10:30:00,53.26,53.26,53.14,53.17,580511.0,44.4745,44.4745,44.3743,44.3994,580511.0
2018-12-18 10:40:00,53.17,53.19,53.06,53.12,488014.0,44.3994,44.4161,44.3075,44.3576,488014.0
2018-12-18 10:50:00,53.12,53.19,53.06,53.07,307810.0,44.3576,44.4161,44.3075,44.3159,307810.0
2018-12-18 11:00:00,53.07,53.09,53.0,53.07,489969.0,44.3159,44.3326,44.2574,44.3159,489969.0
2018-12-18 11:10:00,53.07,53.14,53.03,53.07,522843.0,44.3159,44.3743,44.2825,44.3159,522843.0
2018-12-18 11:20:00,53.07,53.1,53.01,53.06,320220.0,44.3159,44.3409,44.2658,44.3075,320220.0
2018-12-18 11:30:00,53.06,53.2,53.06,53.18,317747.0,44.3075,44.4244,44.3075,44.4077,317747.0
2018-12-18 11:40:00,53.18,53.19,53.08,53.14,314405.0,44.4077,44.4161,44.3242,44.3743,314405.0
2018-12-18 11:50:00,53.13,53.17,53.05,53.07,324029.0,44.366,44.3994,44.2992,44.3159,324029.0
2018-12-18 12:00:00,53.07,53.21,53.05,53.15,698195.0,44.3159,44.4328,44.2992,44.3827,698195.0
2018-12-18 12:10:00,53.15,53.19,53.07,53.17,878742.0,44.3827,44.4161,44.3159,44.3994,878742.0
2018-12-18 12:20:00,53.17,53.18,53.02,53.02,685264.0,44.3994,44.4077,44.2741,44.2741,685264.0
2018-12-18 12:30:00,53.02,53.05,52.92,52.93,598996.0,44.2741,44.2992,44.1906,44.199,598996.0
2018-12-18 12:40:00,52.93,52.94,52.85,52.87,404195.0,44.199,44.2073,44.1321,44.1488,404195.0
2018-12-18 12:50:00,52.87,52.93,52.82,52.87,515197.0,44.1488,44.199,44.1071,44.1488,515197.0
2018-12-18 13:00:00,52.87,52.89,52.82,52.84,602962.0,44.1488,44.1655,44.1071,44.1238,602962.0
2018-12-18 13:10:00,52.84,52.87,52.78,52.81,282705.0,44.1238,44.1488,44.0737,44.0987,282705.0
2018-12-18 13:20:00,52.82,52.86,52.76,52.8,523451.0,44.1071,44.1405,44.057,44.0904,523451.0
2018-12-18 13:30:00,52.79,52.85,52.76,52.8,650922.0,44.082,44.1321,44.057,44.0904,650922.0
2018-12-18 13:40:00,52.8,52.86,52.78,52.86,189918.0,44.0904,44.1405,44.0737,44.1405,189918.0
2018-12-18 13:50:00,52.86,52.86,52.67,52.73,463447.0,44.1405,44.1405,43.9818,44.0319,463447.0
2018-12-18 14:00:00,52.73,52.83,52.72,52.83,329292.0,44.0319,44.1154,44.0236,44.1154,329292.0
2018-12-18 14:10:00,52.83,52.83,52.7,52.75,367885.0,44.1154,44.1154,44.0069,44.0486,367885.0
2018-12-18 14:20:00,52.75,52.78,52.7,52.75,286322.0,44.0486,44.0737,44.0069,44.0486,286322.0
2018-12-18 14:30:00,52.76,52.77,52.61,52.68,757421.0,44.057,44.0653,43.9317,43.9902,757421.0
2018-12-18 14:40:00,52.69,52.71,52.46,52.55,1035364.0,43.9985,44.0152,43.8065,43.8816,1035364.0
2018-12-18 14:50:00,52.55,52.57,52.39,52.39,515516.0,43.8816,43.8983,43.748,43.748,515516.0
2018-12-18 15:00:00,52.39,52.47,52.31,52.38,1218859.0,43.748,43.8148,43.6812,43.7397,1218859.0
2018-12-18 15:10:00,52.37,52.55,52.35,52.47,962845.0,43.7313,43.8816,43.7146,43.8148,962845.0
2018-12-18 15:20:00,52.47,52.47,52.33,52.38,644642.0,43.8148,43.8148,43.6979,43.7397,644642.0
2018-12-18 15:30:00,52.38,52.52,52.38,52.43,626817.0,43.7397,43.8566,43.7397,43.7814,626817.0
2018-12-18 15:40:00,52.43,52.76,52.43,52.73,1344170.0,43.7814,44.057,43.7814,44.0319,1344170.0
2018-12-18 15:50:00,52.73,52.76,52.61,52.61,1857977.0,44.0319,44.057,43.9317,43.9317,1857977.0
2018-12-19 09:30:00,52.86,53.0,52.71,52.87,1702805.0,44.1405,44.2574,44.0152,44.1488,1702805.0
2018-12-19 09:40:00,52.87,52.87,52.59,52.62,646334.0,44.1488,44.1488,43.915,43.9401,646334.0
2018-12-19 09:50:00,52.63,52.87,52.62,52.78,860251.0,43.9484,44.1488,43.9401,44.0737,860251.0
2018-12-19 10:00:00,52.79,52.83,52.75,52.79,383029.0,44.082,44.1154,44.0486,44.082,383029.0
2018-12-19 10:10:00,52.79,52.88,52.75,52.87,317604.0,44.082,44.1572,44.0486,44.1488,317604.0
2018-12-19 10:20:00,52.87,52.96,52.84,52.96,873446.0,44.1488,44.224,44.1238,44.224,873446.0
2018-12-19 10:30:00,52.95,53.0,52.9,52.91,641870.0,44.2157,44.2574,44.1739,44.1822,641870.0
2018-12-19 10:40:00,52.91,52.92,52.83,52.85,454552.0,44.1822,44.1906,44.1154,44.1321,454552.0
2018-12-19 10:50:00,52.86,52.96,52.83,52.9,240595.0,44.1405,44.224,44.1154,44.1739,240595.0
2018-12-19 11:00:00,52.9,52.91,52.82,52.83,450202.0,44.1739,44.1822,44.1071,44.1154,450202.0
2018-12-19 11:10:00,52.83,52.84,52.73,52.75,283484.0,44.1154,44.1238,44.0319,44.0486,283484.0
2018-12-19 11:20:00,52.75,52.84,52.73,52.83,302620.0,44.0486,44.1238,44.0319,44.1154,302620.0
2018-12-19 11:30:00,52.83,52.84,52.77,52.82,339663.0,44.1154,44.1238,44.0653,44.1071,339663.0
2018-12-19 11:40:00,52.81,52.83,52.76,52.82,292870.0,44.0987,44.1154,44.057,44.1071,292870.0
2018-12-19 11:50:00,52.82,52.95,52.82,52.93,249119.0,44.1071,44.2157,44.1071,44.199,249119.0
2018-12-19 12:00:00,52.93,53.01,52.92,53.01,478707.0,44.199,44.2658,44.1906,44.2658,478707.0
2018-12-19 12:10:00,53.01,53.03,52.98,52.99,196088.0,44.2658,44.2825,44.2407,44.2491,196088.0
2018-12-19 12:20:00,52.99,53.1,52.99,53.05,279362.0,44.2491,44.3409,44.2491,44.2992,279362.0
2018-12-19 12:30:00,53.05,53.07,53.02,53.03,96679.0,44.2992,44.3159,44.2741,44.2825,96679.0
2018-12-19 12:40:00,53.03,53.08,53.01,53.05,233360.0,44.2825,44.3242,44.2658,44.2992,233360.0
2018-12-19 12:50:00,53.05,53.09,52.96,52.97,187808.0,44.2992,44.3326,44.224,44.2324,187808.0
2018-12-19 13:00:00,52.96,52.99,52.9,52.9,188953.0,44.224,44.2491,44.1739,44.1739,188953.0
2018-12-19 13:10:00,52.89,52.91,52.85,52.89,226234.0,44.1655,44.1822,44.1321,44.1655,226234.0
2018-12-19 13:20:00,52.89,52.93,52.82,52.91,468660.0,44.1655,44.199,44.1071,44.1822,468660.0
2018-12-19 13:30:00,52.92,52.96,52.88,52.91,334492.0,44.1906,44.224,44.1572,44.1822,334492.0
2018-12-19 13:40:00,52.92,53.0,52.91,52.98,232596.0,44.1906,44.2574,44.1822,44.2407,232596.0
2018-12-19 13:50:00,52.97,53.2,52.92,53.18,796746.0,44.2324,44.4244,44.1906,44.4077,796746.0
2018-12-19 14:00:00,53.19,53.28,52.59,52.71,2999283.0,44.4161,44.4912,43.915,44.0152,2999283.0
2018-12-19 14:10:00,52.72,52.9,52.55,52.86,1720496.0,44.0236,44.1739,43.8816,44.1405,1720496.0
2018-12-19 14:20:00,52.85,52.9,52.74,52.85,1048207.0,44.1321,44.1739,44.0403,44.1321,1048207.0
2018-12-19 14:30:00,52.85,52.93,52.73,52.81,1324579.0,44.1321,44.199,44.0319,44.0987,1324579.0
2018-12-19 14:40:00,52.8,52.81,52.35,52.51,1990583.0,44.0904,44.0987,43.7146,43.8482,1990583.0
2018-12-19 14:50:00,52.51,52.53,52.08,52.2,1771087.0,43.8482,43.8649,43.4892,43.5894,1771087.0
2018-12-19 15:00:00,52.21,52.21,51.87,52.1,3407108.0,43.5977,43.5977,43.3138,43.5059,3407108.0
2018-12-19 15:10:00,52.1,52.26,51.96,52.08,2960211.0,43.5059,43.6395,43.389,43.4892,2960211.0
2018-12-19 15:20:00,52.07,52.27,51.91,52.0,2711196.0,43.4808,43.6478,43.3472,43.4224,2711196.0
2018-12-19 15:30:00,52.0,52.19,51.99,52.07,1389137.0,43.4224,43.581,43.414,43.4808,1389137.0
2018-12-19 15:40:00,52.06,52.23,51.92,52.21,1729141.0,43.4725,43.6144,43.3556,43.5977,1729141.0
2018-12-19 15:50:00,52.21,52.26,52.09,52.1,2534093.0,43.5977,43.6395,43.4975,43.5059,2534093.0
2018-12-20 09:30:00,51.87,51.89,51.36,51.48,2097746.0,43.3138,43.3305,42.8879,42.9881,2097746.0
2018-12-20 09:40:00,51.48,51.5,51.16,51.17,1513422.0,42.9881,43.0048,42.7209,42.7293,1513422.0
2018-12-20 09:50:00,51.17,51.48,51.15,51.47,1625817.0,42.7293,42.9881,42.7126,42.9798,1625817.0
2018-12-20 10:00:00,51.47,51.58,51.38,51.52,901641.0,42.9798,43.0716,42.9046,43.0215,901641.0
2018-12-20 10:10:00,51.51,51.53,51.4,51.41,854199.0,43.0132,43.0299,42.9213,42.9297,854199.0
2018-12-20 10:20:00,51.41,51.54,51.38,51.44,1723859.0,42.9297,43.0382,42.9046,42.9547,1723859.0
2018-12-20 10:30:00,51.43,51.66,51.42,51.57,791114.0,42.9464,43.1384,42.938,43.0633,791114.0
2018-12-20 10:40:00,51.57,51.7,51.56,51.63,1134684.0,43.0633,43.1718,43.0549,43.1134,1134684.0
2018-12-20 10:50:00,51.62,51.74,51.61,51.72,1358728.0,43.105,43.2052,43.0967,43.1885,1358728.0
2018-12-20 11:00:00,51.72,51.8,51.66,51.73,484415.0,43.1885,43.2553,43.1384,43.1969,484415.0
2018-12-20 11:10:00,51.73,51.77,51.66,51.73,584488.0,43.1969,43.2303,43.1384,43.1969,584488.0
2018-12-20 11:20:00,51.73,51.77,51.62,51.68,712810.0,43.1969,43.2303,43.105,43.1551,712810.0
2018-12-20 11:30:00,51.68,51.69,51.55,51.58,624604.0,43.1551,43.1635,43.0466,43.0716,624604.0
2018-12-20 11:40:00,51.58,51.67,51.58,51.58,904110.0,43.0716,43.1468,43.0716,43.0716,904110.0
2018-12-20 11:50:00,51.58,51.73,51.44,51.52,1311722.0,43.0716,43.1969,42.9547,43.0215,1311722.0
2018-12-20 12:00:00,51.53,51.58,51.43,51.45,870063.0,43.0299,43.0716,42.9464,42.9631,870063.0
2018-12-20 12:10:00,51.45,51.5,51.36,51.48,712335.0,42.9631,43.0048,42.8879,42.9881,712335.0
2018-12-20 12:20:00,51.48,51.63,51.45,51.62,898882.0,42.9881,43.1134,42.9631,43.105,898882.0
2018-12-20 12:30:00,51.62,51.64,51.47,51.5,1092383.0,43.105,43.1217,42.9798,43.0048,1092383.0
2018-12-20 12:40:00,51.49,51.53,51.42,51.47,609853.0,42.9965,43.0299,42.938,42.9798,609853.0
2018-12-20 12:50:00,51.47,51.52,51.36,51.46,561998.0,42.9798,43.0215,42.8879,42.9714,561998.0
2018-12-20 13:00:00,51.46,51.47,51.27,51.27,483248.0,42.9714,42.9798,42.8128,42.8128,483248.0
2018-12-20 13:10:00,51.26,51.41,51.26,51.36,395345.0,42.8044,42.9297,42.8044,42.8879,395345.0
2018-12-20 13:20:00,51.35,51.39,51.26,51.3,582243.0,42.8796,42.913,42.8044,42.8378,582243.0
2018-12-20 13:30:00,51.29,51.31,51.2,51.27,823558.0,42.8295,42.8462,42.7543,42.8128,823558.0
2018-12-20 13:40:00,51.27,51.27,51.1,51.21,797573.0,42.8128,42.8128,42.6708,42.7627,797573.0
2018-12-20 13:50:00,51.21,51.21,51.02,51.05,783674.0,42.7627,42.7627,42.604,42.6291,783674.0
2018-12-20 14:00:00,51.05,51.07,50.79,50.86,1949086.0,42.6291,42.6458,42.412,42.4704,1949086.0
2018-12-20 14:10:00,50.86,50.86,50.68,50.73,1337173.0,42.4704,42.4704,42.3201,42.3619,1337173.0
2018-12-20 14:20:00,50.74,51.09,50.74,51.08,955650.0,42.3702,42.6625,42.3702,42.6541,955650.0
2018-12-20 14:30:00,51.08,51.23,51.03,51.13,1496740.0,42.6541,42.7794,42.6124,42.6959,1496740.0
2018-12-20 14:40:00,51.14,51.51,51.12,51.49,1926597.0,42.7042,43.0132,42.6875,42.9965,1926597.0
2018-12-20 14:50:00,51.48,51.48,51.18,51.25,1025936.0,42.9881,42.9881,42.7376,42.7961,1025936.0
2018-12-20 15:00:00,51.25,51.26,51.01,51.21,1221275.0,42.7961,42.8044,42.5957,42.7627,1221275.0
2018-12-20 15:10:00,51.21,51.31,51.16,51.22,876036.0,42.7627,42.8462,42.7209,42.771,876036.0
2018-12-20 15:20:00,51.21,51.44,51.18,51.28,1086968.0,42.7627,42.9547,42.7376,42.8211,1086968.0
2018-12-20 15:30:00,51.28,51.43,51.28,51.37,1082964.0,42.8211,42.9464,42.8211,42.8963,1082964.0
2018-12-20 15:40:00,51.36,51.39,50.99,51.06,1700424.0,42.8879,42.913,42.579,42.6374,1700424.0
2018-12-20 15:50:00,51.06,51.2,50.93,51.18,2655291.0,42.6374,42.7543,42.5289,42.7376,2655291.0
2018-12-21 09:30:00,50.72,51.19,50.68,51.14,2331682.0,42.7451,43.1412,42.7114,43.0991,2331682.0
2018-12-21 09:40:00,51.14,51.38,51.14,51.26,952804.0,43.0991,43.3014,43.0991,43.2002,952804.0
2018-12-21 09:50:00,51.26,51.33,51.2,51.27,724086.0,43.2002,43.2592,43.1497,43.2087,724086.0
2018-12-21 10:00:00,51.26,51.39,51.25,51.39,813925.0,43.2002,43.3098,43.1918,43.3098,813925.0
2018-12-21 10:10:00,51.4,51.83,51.38,51.73,1206327.0,43.3182,43.6806,43.3014,43.5963,1206327.0
2018-12-21 10:20:00,51.73,51.79,51.47,51.52,852741.0,43.5963,43.6469,43.3772,43.4193,852741.0
2018-12-21 10:30:00,51.52,51.54,51.44,51.45,702334.0,43.4193,43.4362,43.3519,43.3604,702334.0
2018-12-21 10:40:00,51.46,51.49,51.4,51.42,460601.0,43.3688,43.3941,43.3182,43.3351,460601.0
2018-12-21 10:50:00,51.43,51.45,51.3,51.41,526860.0,43.3435,43.3604,43.2339,43.3266,526860.0
2018-12-21 11:00:00,51.4,51.41,51.08,51.08,856635.0,43.3182,43.3266,43.0485,43.0485,856635.0
2018-12-21 11:10:00,51.09,51.22,51.07,51.19,683860.0,43.057,43.1665,43.0401,43.1412,683860.0
2018-12-21 11:20:00,51.19,51.4,51.17,51.4,705004.0,43.1412,43.3182,43.1244,43.3182,705004.0
2018-12-21 11:30:00,51.4,51.41,51.3,51.31,705584.0,43.3182,43.3266,43.2339,43.2424,705584.0
2018-12-21 11:40:00,51.3,51.32,51.16,51.17,595957.0,43.2339,43.2508,43.1159,43.1244,595957.0
2018-12-21 11:50:00,51.18,51.33,51.14,51.17,546098.0,43.1328,43.2592,43.0991,43.1244,546098.0
2018-12-21 12:00:00,51.18,51.3,51.12,51.19,890390.0,43.1328,43.2339,43.0822,43.1412,890390.0
2018-12-21 12:10:00,51.19,51.19,50.97,50.99,970263.0,43.1412,43.1412,42.9558,42.9727,970263.0
2018-12-21 12:20:00,50.98,51.05,50.91,50.94,747105.0,42.9643,43.0232,42.9053,42.9305,747105.0
2018-12-21 12:30:00,50.94,51.05,50.76,51.03,1818287.0,42.9305,43.0232,42.7788,43.0064,1818287.0
2018-12-21 12:40:00,51.03,51.1,50.91,51.0,680337.0,43.0064,43.0654,42.9053,42.9811,680337.0
2018-12-21 12:50:00,51.0,51.01,50.78,50.85,717458.0,42.9811,42.9895,42.7957,42.8547,717458.0
2018-12-21 13:00:00,50.86,50.93,50.78,50.86,601737.0,42.8631,42.9221,42.7957,42.8631,601737.0
2018-12-21 13:10:00,50.86,50.89,50.75,50.77,536672.0,42.8631,42.8884,42.7704,42.7873,536672.0
2018-12-21 13:20:00,50.78,50.93,50.74,50.82,1067405.0,42.7957,42.9221,42.762,42.8294,1067405.0
2018-12-21 13:30:00,50.81,50.95,50.78,50.86,509574.0,42.821,42.939,42.7957,42.8631,509574.0
2018-12-21 13:40:00,50.86,50.94,50.8,50.81,673806.0,42.8631,42.9305,42.8126,42.821,673806.0
2018-12-21 13:50:00,50.81,50.85,50.68,50.73,562946.0,42.821,42.8547,42.7114,42.7536,562946.0
2018-12-21 14:00:00,50.72,50.77,50.65,50.68,542095.0,42.7451,42.7873,42.6861,42.7114,542095.0
2018-12-21 14:10:00,50.68,50.78,50.6,50.78,790603.0,42.7114,42.7957,42.644,42.7957,790603.0
2018-12-21 14:20:00,50.78,50.83,50.66,50.7,433411.0,42.7957,42.8378,42.6946,42.7283,433411.0
2018-12-21 14:30:00,50.7,50.77,50.66,50.73,851762.0,42.7283,42.7873,42.6946,42.7536,851762.0
2018-12-21 14:40:00,50.73,50.75,50.64,50.67,1110171.0,42.7536,42.7704,42.6777,42.703,1110171.0
2018-12-21 14:50:00,50.68,50.81,50.59,50.68,895770.0,42.7114,42.821,42.6356,42.7114,895770.0
2018-12-21 15:00:00,50.68,50.8,50.68,50.72,557151.0,42.7114,42.8126,42.7114,42.7451,557151.0
2018-12-21 15:10:00,50.71,50.71,50.44,50.47,1570513.0,42.7367,42.7367,42.5092,42.5344,1570513.0
2018-12-21 15:20:00,50.47,50.53,50.36,50.37,1435420.0,42.5344,42.585,42.4417,42.4502,1435420.0
2018-12-21 15:30:00,50.36,50.48,50.22,50.23,1406518.0,42.4417,42.5429,42.3237,42.3322,1406518.0
2018-12-21 15:40:00,50.23,50.49,50.21,50.42,1565600.0,42.3322,42.5513,42.3153,42.4923,1565600.0
2018-12-21 15:50:00,50.41,50.47,50.19,50.2,3963198.0,42.4839,42.5344,42.2985,42.3069,3963198.0
2018-12-24 09:30:00,50.05,50.22,49.62,49.76,1993902.0,42.1805,42.3237,41.8181,41.9361,1993902.0
2018-12-24 09:40:00,49.77,49.77,49.61,49.67,1335477.0,41.9445,41.9445,41.8097,41.8602,1335477.0
2018-12-24 09:50:00,49.66,49.68,49.47,49.53,1310268.0,41.8518,41.8687,41.6917,41.7422,1310268.0
2018-12-24 10:00:00,49.52,49.52,49.08,49.1,1254993.0,41.7338,41.7338,41.363,41.3798,1254993.0
2018-12-24 10:10:00,49.1,49.38,49.07,49.22,978126.0,41.3798,41.6158,41.3546,41.481,978126.0
2018-12-24 10:20:00,49.22,49.31,49.09,49.24,819018.0,41.481,41.5568,41.3714,41.4978,819018.0
2018-12-24 10:30:00,49.25,49.39,49.22,49.39,991151.0,41.5063,41.6243,41.481,41.6243,991151.0
2018-12-24 10:40:00,49.4,49.6,49.28,49.38,1363287.0,41.6327,41.8012,41.5315,41.6158,1363287.0
2018-12-24 10:50:00,49.37,49.37,49.14,49.17,591405.0,41.6074,41.6074,41.4136,41.4388,591405.0
2018-12-24 11:00:00,49.17,49.23,48.97,49.02,1045929.0,41.4388,41.4894,41.2703,41.3124,1045929.0
2018-12-24 11:10:00,49.01,49.09,48.95,49.02,787149.0,41.304,41.3714,41.2534,41.3124,787149.0
2018-12-24 11:20:00,49.01,49.07,48.89,48.95,843537.0,41.304,41.3546,41.2029,41.2534,843537.0
2018-12-24 11:30:00,48.95,49.07,48.9,48.99,613255.0,41.2534,41.3546,41.2113,41.2871,613255.0
2018-12-24 11:40:00,49.0,49.09,48.91,48.91,876246.0,41.2956,41.3714,41.2197,41.2197,876246.0
2018-12-24 11:50:00,48.9,49.0,48.82,48.89,693758.0,41.2113,41.2956,41.1439,41.2029,693758.0
2018-12-24 12:00:00,48.89,49.02,48.86,48.87,793199.0,41.2029,41.3124,41.1776,41.186,793199.0
2018-12-24 12:10:00,48.87,48.96,48.83,48.84,998596.0,41.186,41.2619,41.1523,41.1607,998596.0
2018-12-24 12:20:00,48.83,48.94,48.72,48.8,1372272.0,41.1523,41.245,41.0596,41.127,1372272.0
2018-12-24 12:30:00,48.81,48.91,48.75,48.77,830935.0,41.1354,41.2197,41.0849,41.1017,830935.0
2018-12-24 12:40:00,48.77,48.86,48.69,48.86,984985.0,41.1017,41.1776,41.0343,41.1776,984985.0
2018-12-24 12:50:00,48.85,48.86,48.7,48.71,1953629.0,41.1692,41.1776,41.0427,41.0512,1953629.0
2018-12-26 09:30:00,48.83,49.2,48.78,49.15,1664621.0,41.1523,41.4641,41.1102,41.422,1664621.0
2018-12-26 09:40:00,49.16,49.26,49.0,49.08,1100220.0,41.4304,41.5147,41.2956,41.363,1100220.0
2018-12-26 09:50:00,49.08,49.09,48.64,48.66,1040905.0,41.363,41.3714,40.9922,41.009,1040905.0
2018-12-26 10:00:00,48.65,48.73,48.5,48.68,714077.0,41.0006,41.068,40.8742,41.0259,714077.0
2018-12-26 10:10:00,48.68,48.72,48.44,48.47,859085.0,41.0259,41.0596,40.8236,40.8489,859085.0
2018-12-26 10:20:00,48.47,48.74,48.46,48.63,563719.0,40.8489,41.0765,40.8405,40.9837,563719.0
2018-12-26 10:30:00,48.64,48.76,48.61,48.62,1018961.0,40.9922,41.0933,40.9669,40.9753,1018961.0
2018-12-26 10:40:00,48.62,48.65,48.52,48.58,597823.0,40.9753,41.0006,40.891,40.9416,597823.0
2018-12-26 10:50:00,48.58,48.64,48.33,48.43,717401.0,40.9416,40.9922,40.7309,40.8152,717401.0
2018-12-26 11:00:00,48.44,48.65,48.44,48.57,765465.0,40.8236,41.0006,40.8236,40.9332,765465.0
2018-12-26 11:10:00,48.56,48.75,48.56,48.68,773652.0,40.9248,41.0849,40.9248,41.0259,773652.0
2018-12-26 11:20:00,48.68,48.77,48.63,48.75,360670.0,41.0259,41.1017,40.9837,41.0849,360670.0
2018-12-26 11:30:00,48.75,48.82,48.64,48.82,580447.0,41.0849,41.1439,40.9922,41.1439,580447.0
2018-12-26 11:40:00,48.82,48.92,48.81,48.91,686607.0,41.1439,41.2282,41.1354,41.2197,686607.0
2018-12-26 11:50:00,48.9,49.0,48.84,48.99,548629.0,41.2113,41.2956,41.1607,41.2871,548629.0
2018-12-26 12:00:00,48.99,49.18,48.98,49.17,976785.0,41.2871,41.4473,41.2787,41.4388,976785.0
2018-12-26 12:10:00,49.16,49.31,49.1,49.16,672024.0,41.4304,41.5568,41.3798,41.4304,672024.0
2018-12-26 12:20:00,49.16,49.23,49.1,49.13,706157.0,41.4304,41.4894,41.3798,41.4051,706157.0
2018-12-26 12:30:00,49.13,49.23,49.08,49.2,390644.0,41.4051,41.4894,41.363,41.4641,390644.0
2018-12-26 12:40:00,49.19,49.32,49.15,49.2,349027.0,41.4557,41.5653,41.422,41.4641,349027.0
2018-12-26 12:50:00,49.2,49.34,49.18,49.27,499909.0,41.4641,41.5821,41.4473,41.5231,499909.0
2018-12-26 13:00:00,49.27,49.31,49.13,49.18,531847.0,41.5231,41.5568,41.4051,41.4473,531847.0
2018-12-26 13:10:00,49.18,49.2,49.0,49.0,584973.0,41.4473,41.4641,41.2956,41.2956,584973.0
2018-12-26 13:20:00,48.99,49.11,48.98,49.08,372166.0,41.2871,41.3883,41.2787,41.363,372166.0
2018-12-26 13:30:00,49.09,49.18,49.07,49.18,576138.0,41.3714,41.4473,41.3546,41.4473,576138.0
2018-12-26 13:40:00,49.18,49.25,49.15,49.22,157783.0,41.4473,41.5063,41.422,41.481,157783.0
2018-12-26 13:50:00,49.21,49.42,49.21,49.41,227707.0,41.4726,41.6495,41.4726,41.6411,227707.0
2018-12-26 14:00:00,49.42,49.43,49.32,49.35,209449.0,41.6495,41.658,41.5653,41.5905,209449.0
2018-12-26 14:10:00,49.35,49.41,49.19,49.22,896717.0,41.5905,41.6411,41.4557,41.481,896717.0
2018-12-26 14:20:00,49.23,49.27,49.15,49.18,402519.0,41.4894,41.5231,41.422,41.4473,402519.0
2018-12-26 14:30:00,49.18,49.33,49.18,49.28,213405.0,41.4473,41.5737,41.4473,41.5315,213405.0
2018-12-26 14:40:00,49.29,49.31,49.17,49.17,332138.0,41.54,41.5568,41.4388,41.4388,332138.0
2018-12-26 14:50:00,49.17,49.32,49.17,49.31,450964.0,41.4388,41.5653,41.4388,41.5568,450964.0
2018-12-26 15:00:00,49.31,49.4,49.27,49.35,516379.0,41.5568,41.6327,41.5231,41.5905,516379.0
2018-12-26 15:10:00,49.34,49.42,49.34,49.37,262076.0,41.5821,41.6495,41.5821,41.6074,262076.0
2018-12-26 15:20:00,49.36,49.53,49.36,49.51,617708.0,41.599,41.7422,41.599,41.7254,617708.0
2018-12-26 15:30:00,49.51,49.77,49.49,49.77,875795.0,41.7254,41.9445,41.7085,41.9445,875795.0
2018-12-26 15:40:00,49.76,49.98,49.71,49.82,911719.0,41.9361,42.1215,41.8939,41.9866,911719.0
2018-12-26 15:50:00,49.82,50.09,49.8,50.09,2033075.0,41.9866,42.2142,41.9698,42.2142,2033075.0
2018-12-27 09:30:00,49.78,49.79,49.43,49.5,954627.0,41.9529,41.9614,41.658,41.717,954627.0
2018-12-27 09:40:00,49.51,49.51,49.24,49.27,1132584.0,41.7254,41.7254,41.4978,41.5231,1132584.0
2018-12-27 09:50:00,49.27,49.27,49.09,49.16,865697.0,41.5231,41.5231,41.3714,41.4304,865697.0
2018-12-27 10:00:00,49.16,49.38,49.12,49.12,630357.0,41.4304,41.6158,41.3967,41.3967,630357.0
2018-12-27 10:10:00,49.12,49.26,49.04,49.11,814512.0,41.3967,41.5147,41.3293,41.3883,814512.0
2018-12-27 10:20:00,49.1,49.24,49.04,49.2,886496.0,41.3798,41.4978,41.3293,41.4641,886496.0
2018-12-27 10:30:00,49.21,49.42,49.11,49.34,988622.0,41.4726,41.6495,41.3883,41.5821,988622.0
2018-12-27 10:40:00,49.34,49.62,49.33,49.53,982796.0,41.5821,41.8181,41.5737,41.7422,982796.0
2018-12-27 10:50:00,49.54,49.54,49.4,49.47,939126.0,41.7507,41.7507,41.6327,41.6917,939126.0
2018-12-27 11:00:00,49.47,49.51,49.4,49.46,927647.0,41.6917,41.7254,41.6327,41.6832,927647.0
2018-12-27 11:10:00,49.46,49.57,49.39,49.56,454826.0,41.6832,41.7759,41.6243,41.7675,454826.0
2018-12-27 11:20:00,49.55,49.78,49.52,49.75,739270.0,41.7591,41.9529,41.7338,41.9276,739270.0
2018-12-27 11:30:00,49.75,49.89,49.72,49.72,653366.0,41.9276,42.0456,41.9024,41.9024,653366.0
2018-12-27 11:40:00,49.72,49.72,49.63,49.66,565222.0,41.9024,41.9024,41.8265,41.8518,565222.0
2018-12-27 11:50:00,49.67,49.84,49.66,49.8,1291533.0,41.8602,42.0035,41.8518,41.9698,1291533.0
2018-12-27 12:00:00,49.8,49.81,49.64,49.69,291832.0,41.9698,41.9782,41.8349,41.8771,291832.0
2018-12-27 12:10:00,49.7,49.77,49.64,49.72,374756.0,41.8855,41.9445,41.8349,41.9024,374756.0
2018-12-27 12:20:00,49.71,49.76,49.43,49.48,540445.0,41.8939,41.9361,41.658,41.7001,540445.0
2018-12-27 12:30:00,49.48,49.56,49.45,49.52,489429.0,41.7001,41.7675,41.6748,41.7338,489429.0
2018-12-27 12:40:00,49.51,49.62,49.42,49.59,1486206.0,41.7254,41.8181,41.6495,41.7928,1486206.0
2018-12-27 12:50:00,49.58,49.65,49.52,49.62,418613.0,41.7844,41.8434,41.7338,41.8181,418613.0
2018-12-27 13:00:00,49.61,49.68,49.54,49.66,384160.0,41.8097,41.8687,41.7507,41.8518,384160.0
2018-12-27 13:10:00,49.67,49.69,49.6,49.63,294778.0,41.8602,41.8771,41.8012,41.8265,294778.0
2018-12-27 13:20:00,49.63,49.64,49.53,49.54,293200.0,41.8265,41.8349,41.7422,41.7507,293200.0
2018-12-27 13:30:00,49.53,49.58,49.52,49.53,288850.0,41.7422,41.7844,41.7338,41.7422,288850.0
2018-12-27 13:40:00,49.52,49.57,49.38,49.39,394021.0,41.7338,41.7759,41.6158,41.6243,394021.0
2018-12-27 13:50:00,49.39,49.41,49.29,49.31,328010.0,41.6243,41.6411,41.54,41.5568,328010.0
2018-12-27 14:00:00,49.3,49.35,49.17,49.17,594351.0,41.5484,41.5905,41.4388,41.4388,594351.0
2018-12-27 14:10:00,49.18,49.2,49.06,49.11,662192.0,41.4473,41.4641,41.3461,41.3883,662192.0
2018-12-27 14:20:00,49.1,49.18,49.06,49.17,553237.0,41.3798,41.4473,41.3461,41.4388,553237.0
2018-12-27 14:30:00,49.17,49.24,49.1,49.23,368840.0,41.4388,41.4978,41.3798,41.4894,368840.0
2018-12-27 14:40:00,49.23,49.47,49.22,49.37,573205.0,41.4894,41.6917,41.481,41.6074,573205.0
2018-12-27 14:50:00,49.37,49.59,49.33,49.57,681249.0,41.6074,41.7928,41.5737,41.7759,681249.0
2018-12-27 15:00:00,49.58,49.58,49.41,49.54,565310.0,41.7844,41.7844,41.6411,41.7507,565310.0
2018-12-27 15:10:00,49.54,49.77,49.48,49.72,1035292.0,41.7507,41.9445,41.7001,41.9024,1035292.0
2018-12-27 15:20:00,49.72,50.13,49.72,50.1,898024.0,41.9024,42.2479,41.9024,42.2226,898024.0
2018-12-27 15:30:00,50.1,50.3,49.99,50.25,1333843.0,42.2226,42.3912,42.1299,42.349,1333843.0
2018-12-27 15:40:00,50.25,50.48,50.25,50.38,2258648.0,42.349,42.5429,42.349,42.4586,2258648.0
2018-12-27 15:50:00,50.37,50.61,50.18,50.6,3609057.0,42.4502,42.6524,42.29,42.644,3609057.0
2018-12-28 09:30:00,51.04,51.14,50.91,51.07,1402066.0,43.0148,43.0991,42.9053,43.0401,1402066.0
2018-12-28 09:40:00,51.07,51.11,50.95,51.01,830415.0,43.0401,43.0738,42.939,42.9895,830415.0
2018-12-28 09:50:00,51.01,51.09,50.97,51.06,938741.0,42.9895,43.057,42.9558,43.0317,938741.0
2018-12-28 10:00:00,51.06,51.15,50.98,50.98,741391.0,43.0317,43.1075,42.9643,42.9643,741391.0
2018-12-28 10:10:00,50.99,51.03,50.86,50.98,728311.0,42.9727,43.0064,42.8631,42.9643,728311.0
2018-12-28 10:20:00,50.98,51.08,50.87,50.88,721976.0,42.9643,43.0485,42.8715,42.88,721976.0
2018-12-28 10:30:00,50.87,50.89,50.51,50.6,962846.0,42.8715,42.8884,42.5681,42.644,962846.0
2018-12-28 10:40:00,50.6,50.7,50.54,50.64,581358.0,42.644,42.7283,42.5934,42.6777,581358.0
2018-12-28 10:50:00,50.65,50.75,50.62,50.63,567431.0,42.6861,42.7704,42.6609,42.6693,567431.0
2018-12-28 11:00:00,50.63,50.67,50.52,50.65,423716.0,42.6693,42.703,42.5766,42.6861,423716.0
2018-12-28 11:10:00,50.64,50.67,50.49,50.52,809722.0,42.6777,42.703,42.5513,42.5766,809722.0
2018-12-28 11:20:00,50.52,50.59,50.42,50.58,429188.0,42.5766,42.6356,42.4923,42.6271,429188.0
2018-12-28 11:30:00,50.57,50.69,50.53,50.66,536894.0,42.6187,42.7198,42.585,42.6946,536894.0
2018-12-28 11:40:00,50.66,50.68,50.49,50.55,408389.0,42.6946,42.7114,42.5513,42.6019,408389.0
2018-12-28 11:50:00,50.55,50.71,50.51,50.69,313829.0,42.6019,42.7367,42.5681,42.7198,313829.0
2018-12-28 12:00:00,50.68,50.8,50.67,50.76,655903.0,42.7114,42.8126,42.703,42.7788,655903.0
2018-12-28 12:10:00,50.77,50.78,50.58,50.63,448239.0,42.7873,42.7957,42.6271,42.6693,448239.0
2018-12-28 12:20:00,50.62,50.7,50.6,50.66,288334.0,42.6609,42.7283,42.644,42.6946,288334.0
2018-12-28 12:30:00,50.67,50.74,50.66,50.73,229993.0,42.703,42.762,42.6946,42.7536,229993.0
2018-12-28 12:40:00,50.74,50.78,50.66,50.67,230706.0,42.762,42.7957,42.6946,42.703,230706.0
2018-12-28 12:50:00,50.67,50.7,50.58,50.58,283117.0,42.703,42.7283,42.6271,42.6271,283117.0
2018-12-28 13:00:00,50.59,50.66,50.55,50.66,401990.0,42.6356,42.6946,42.6019,42.6946,401990.0
2018-12-28 13:10:00,50.66,50.72,50.61,50.61,226972.0,42.6946,42.7451,42.6524,42.6524,226972.0
2018-12-28 13:20:00,50.61,50.62,50.51,50.54,411220.0,42.6524,42.6609,42.5681,42.5934,411220.0
2018-12-28 13:30:00,50.54,50.59,50.46,50.57,465329.0,42.5934,42.6356,42.526,42.6187,465329.0
2018-12-28 13:40:00,50.56,50.67,50.52,50.66,235385.0,42.6103,42.703,42.5766,42.6946,235385.0
2018-12-28 13:50:00,50.67,50.74,50.63,50.67,272456.0,42.703,42.762,42.6693,42.703,272456.0
2018-12-28 14:00:00,50.67,50.88,50.66,50.87,356457.0,42.703,42.88,42.6946,42.8715,356457.0
2018-12-28 14:10:00,50.87,51.02,50.84,50.88,324178.0,42.8715,42.998,42.8463,42.88,324178.0
2018-12-28 14:20:00,50.89,50.95,50.79,50.8,515989.0,42.8884,42.939,42.8041,42.8126,515989.0
2018-12-28 14:30:00,50.81,51.02,50.78,51.01,462945.0,42.821,42.998,42.7957,42.9895,462945.0
2018-12-28 14:40:00,51.01,51.06,50.93,51.05,579367.0,42.9895,43.0317,42.9221,43.0232,579367.0
2018-12-28 14:50:00,51.04,51.13,51.02,51.09,736376.0,43.0148,43.0907,42.998,43.057,736376.0
2018-12-28 15:00:00,51.09,51.12,50.82,50.87,678188.0,43.057,43.0822,42.8294,42.8715,678188.0
2018-12-28 15:10:00,50.86,50.93,50.74,50.77,657869.0,42.8631,42.9221,42.762,42.7873,657869.0
2018-12-28 15:20:00,50.77,50.78,50.47,50.53,924497.0,42.7873,42.7957,42.5344,42.585,924497.0
2018-12-28 15:30:00,50.53,50.58,50.42,50.45,1124297.0,42.585,42.6271,42.4923,42.5176,1124297.0
2018-12-28 15:40:00,50.44,50.53,50.37,50.48,917669.0,42.5092,42.585,42.4502,42.5429,917669.0
2018-12-28 15:50:00,50.48,50.63,50.39,50.57,2043402.0,42.5429,42.6693,42.467,42.6187,2043402.0
2018-12-31 09:30:00,50.7,50.82,50.46,50.54,753091.0,42.7283,42.8294,42.526,42.5934,753091.0
2018-12-31 09:40:00,50.54,50.64,50.53,50.6,490552.0,42.5934,42.6777,42.585,42.644,490552.0
2018-12-31 09:50:00,50.61,50.68,50.55,50.66,249717.0,42.6524,42.7114,42.6019,42.6946,249717.0
2018-12-31 10:00:00,50.67,50.73,50.64,50.69,217116.0,42.703,42.7536,42.6777,42.7198,217116.0
2018-12-31 10:10:00,50.7,50.73,50.64,50.68,304457.0,42.7283,42.7536,42.6777,42.7114,304457.0
2018-12-31 10:20:00,50.67,50.73,50.66,50.68,129665.0,42.703,42.7536,42.6946,42.7114,129665.0
2018-12-31 10:30:00,50.68,50.74,50.61,50.66,530435.0,42.7114,42.762,42.6524,42.6946,530435.0
2018-12-31 10:40:00,50.66,50.67,50.57,50.61,409868.0,42.6946,42.703,42.6187,42.6524,409868.0
2018-12-31 10:50:00,50.61,50.61,50.5,50.54,232880.0,42.6524,42.6524,42.5597,42.5934,232880.0
2018-12-31 11:00:00,50.55,50.65,50.52,50.52,281689.0,42.6019,42.6861,42.5766,42.5766,281689.0
2018-12-31 11:10:00,50.52,50.52,50.43,50.46,137665.0,42.5766,42.5766,42.5007,42.526,137665.0
2018-12-31 11:20:00,50.45,50.51,50.39,50.49,445309.0,42.5176,42.5681,42.467,42.5513,445309.0
2018-12-31 11:30:00,50.49,50.49,50.31,50.46,279340.0,42.5513,42.5513,42.3996,42.526,279340.0
2018-12-31 11:40:00,50.45,50.48,50.34,50.48,213000.0,42.5176,42.5429,42.4249,42.5429,213000.0
2018-12-31 11:50:00,50.47,50.49,50.4,50.47,166018.0,42.5344,42.5513,42.4754,42.5344,166018.0
2018-12-31 12:00:00,50.47,50.48,50.4,50.44,156685.0,42.5344,42.5429,42.4754,42.5092,156685.0
2018-12-31 12:10:00,50.43,50.43,50.35,50.36,335613.0,42.5007,42.5007,42.4333,42.4417,335613.0
2018-12-31 12:20:00,50.37,50.52,50.37,50.52,129876.0,42.4502,42.5766,42.4502,42.5766,129876.0
2018-12-31 12:30:00,50.53,50.59,50.51,50.56,172750.0,42.585,42.6356,42.5681,42.6103,172750.0
2018-12-31 12:40:00,50.55,50.6,50.53,50.59,153360.0,42.6019,42.644,42.585,42.6356,153360.0
2018-12-31 12:50:00,50.59,50.66,50.56,50.65,203443.0,42.6356,42.6946,42.6103,42.6861,203443.0
2018-12-31 13:00:00,50.66,50.73,50.65,50.69,269610.0,42.6946,42.7536,42.6861,42.7198,269610.0
2018-12-31 13:10:00,50.68,50.74,50.65,50.72,222537.0,42.7114,42.762,42.6861,42.7451,222537.0
2018-12-31 13:20:00,50.73,50.8,50.72,50.8,96091.0,42.7536,42.8126,42.7451,42.8126,96091.0
2018-12-31 13:30:00,50.8,50.81,50.75,50.77,161696.0,42.8126,42.821,42.7704,42.7873,161696.0
2018-12-31 13:40:00,50.76,50.8,50.71,50.74,181736.0,42.7788,42.8126,42.7367,42.762,181736.0
2018-12-31 13:50:00,50.74,50.76,50.7,50.71,154875.0,42.762,42.7788,42.7283,42.7367,154875.0
2018-12-31 14:00:00,50.71,50.72,50.63,50.7,235427.0,42.7367,42.7451,42.6693,42.7283,235427.0
2018-12-31 14:10:00,50.69,50.71,50.59,50.69,372594.0,42.7198,42.7367,42.6356,42.7198,372594.0
2018-12-31 14:20:00,50.69,50.69,50.48,50.51,483108.0,42.7198,42.7198,42.5429,42.5681,483108.0
2018-12-31 14:30:00,50.51,50.55,50.46,50.52,782490.0,42.5681,42.6019,42.526,42.5766,782490.0
2018-12-31 14:40:00,50.53,50.6,50.5,50.59,164627.0,42.585,42.644,42.5597,42.6356,164627.0
2018-12-31 14:50:00,50.59,50.69,50.55,50.56,414254.0,42.6356,42.7198,42.6019,42.6103,414254.0
2018-12-31 15:00:00,50.56,50.67,50.55,50.57,386710.0,42.6103,42.703,42.6019,42.6187,386710.0
2018-12-31 15:10:00,50.56,50.61,50.5,50.56,485415.0,42.6103,42.6524,42.5597,42.6103,485415.0
2018-12-31 15:20:00,50.56,50.6,50.48,50.55,741612.0,42.6103,42.644,42.5429,42.6019,741612.0
2018-12-31 15:30:00,50.55,50.69,50.54,50.66,362003.0,42.6019,42.7198,42.5934,42.6946,362003.0
2018-12-31 15:40:00,50.66,50.78,50.6,50.63,855024.0,42.6946,42.7957,42.644,42.6693,855024.0
2018-12-31 15:50:00,50.63,50.78,50.47,50.78,2076465.0,42.6693,42.7957,42.5344,42.7957,2076465.0
2019-01-02 09:30:00,50.24,50.39,49.95,50.23,1397801.0,42.3406,42.467,42.0962,42.3322,1397801.0
2019-01-02 09:40:00,50.23,50.39,50.22,50.34,680010.0,42.3322,42.467,42.3237,42.4249,680010.0
2019-01-02 09:50:00,50.34,50.44,50.24,50.33,617748.0,42.4249,42.5092,42.3406,42.4165,617748.0
2019-01-02 10:00:00,50.33,50.51,50.23,50.5,381654.0,42.4165,42.5681,42.3322,42.5597,381654.0
2019-01-02 10:10:00,50.51,50.51,50.3,50.32,543798.0,42.5681,42.5681,42.3912,42.408,543798.0
2019-01-02 10:20:00,50.32,50.36,50.1,50.11,380647.0,42.408,42.4417,42.2226,42.231,380647.0
2019-01-02 10:30:00,50.12,50.16,50.06,50.07,231918.0,42.2395,42.2732,42.1889,42.1973,231918.0
2019-01-02 10:40:00,50.07,50.28,50.07,50.17,315301.0,42.1973,42.3743,42.1973,42.2816,315301.0
2019-01-02 10:50:00,50.18,50.34,50.15,50.27,303941.0,42.29,42.4249,42.2648,42.3659,303941.0
2019-01-02 11:00:00,50.28,50.37,50.23,50.34,365075.0,42.3743,42.4502,42.3322,42.4249,365075.0
2019-01-02 11:10:00,50.34,50.49,50.33,50.48,583779.0,42.4249,42.5513,42.4165,42.5429,583779.0
2019-01-02 11:20:00,50.49,50.52,50.35,50.37,518727.0,42.5513,42.5766,42.4333,42.4502,518727.0
2019-01-02 11:30:00,50.37,50.42,50.31,50.36,349635.0,42.4502,42.4923,42.3996,42.4417,349635.0
2019-01-02 11:40:00,50.36,50.52,50.36,50.51,381285.0,42.4417,42.5766,42.4417,42.5681,381285.0
2019-01-02 11:50:00,50.5,50.5,50.34,50.36,419413.0,42.5597,42.5597,42.4249,42.4417,419413.0
2019-01-02 12:00:00,50.37,50.42,50.3,50.36,623429.0,42.4502,42.4923,42.3912,42.4417,623429.0
2019-01-02 12:10:00,50.35,50.37,50.31,50.34,184457.0,42.4333,42.4502,42.3996,42.4249,184457.0
2019-01-02 12:20:00,50.34,50.37,50.3,50.31,181712.0,42.4249,42.4502,42.3912,42.3996,181712.0
2019-01-02 12:30:00,50.3,50.48,50.29,50.48,269466.0,42.3912,42.5429,42.3827,42.5429,269466.0
2019-01-02 12:40:00,50.48,50.52,50.45,50.45,298051.0,42.5429,42.5766,42.5176,42.5176,298051.0
2019-01-02 12:50:00,50.46,50.55,50.44,50.52,209563.0,42.526,42.6019,42.5092,42.5766,209563.0
2019-01-02 13:00:00,50.52,50.61,50.49,50.6,566790.0,42.5766,42.6524,42.5513,42.644,566790.0
2019-01-02 13:10:00,50.61,50.61,50.53,50.55,332331.0,42.6524,42.6524,42.585,42.6019,332331.0
2019-01-02 13:20:00,50.56,50.64,50.54,50.61,185219.0,42.6103,42.6777,42.5934,42.6524,185219.0
2019-01-02 13:30:00,50.61,50.64,50.53,50.55,205793.0,42.6524,42.6777,42.585,42.6019,205793.0
2019-01-02 13:40:00,50.55,50.59,50.53,50.57,199714.0,42.6019,42.6356,42.585,42.6187,199714.0
2019-01-02 13:50:00,50.57,50.64,50.55,50.63,175680.0,42.6187,42.6777,42.6019,42.6693,175680.0
2019-01-02 14:00:00,50.62,50.62,50.42,50.45,482976.0,42.6609,42.6609,42.4923,42.5176,482976.0
2019-01-02 14:10:00,50.45,50.49,50.39,50.46,169375.0,42.5176,42.5513,42.467,42.526,169375.0
2019-01-02 14:20:00,50.46,50.54,50.45,50.49,175796.0,42.526,42.5934,42.5176,42.5513,175796.0
2019-01-02 14:30:00,50.49,50.58,50.48,50.51,240465.0,42.5513,42.6271,42.5429,42.5681,240465.0
2019-01-02 14:40:00,50.51,50.54,50.44,50.53,341911.0,42.5681,42.5934,42.5092,42.585,341911.0
2019-01-02 14:50:00,50.53,50.54,50.43,50.43,131620.0,42.585,42.5934,42.5007,42.5007,131620.0
2019-01-02 15:00:00,50.43,50.48,50.33,50.35,600337.0,42.5007,42.5429,42.4165,42.4333,600337.0
2019-01-02 15:10:00,50.35,50.4,50.24,50.27,742559.0,42.4333,42.4754,42.3406,42.3659,742559.0
2019-01-02 15:20:00,50.27,50.46,50.26,50.4,792310.0,42.3659,42.526,42.3575,42.4754,792310.0
2019-01-02 15:30:00,50.4,50.4,50.19,50.19,580101.0,42.4754,42.4754,42.2985,42.2985,580101.0
2019-01-02 15:40:00,50.19,50.33,50.17,50.27,749598.0,42.2985,42.4165,42.2816,42.3659,749598.0
2019-01-02 15:50:00,50.28,50.58,50.27,50.52,2684130.0,42.3743,42.6271,42.3659,42.5766,2684130.0
2019-01-03 09:30:00,50.39,50.65,50.34,50.59,1431661.0,42.467,42.6861,42.4249,42.6356,1431661.0
2019-01-03 09:40:00,50.58,50.77,50.57,50.73,778805.0,42.6271,42.7873,42.6187,42.7536,778805.0
2019-01-03 09:50:00,50.74,50.81,50.65,50.73,741441.0,42.762,42.821,42.6861,42.7536,741441.0
2019-01-03 10:00:00,50.73,50.73,50.52,50.61,616967.0,42.7536,42.7536,42.5766,42.6524,616967.0
2019-01-03 10:10:00,50.61,50.63,50.37,50.51,634217.0,42.6524,42.6693,42.4502,42.5681,634217.0
2019-01-03 10:20:00,50.51,50.58,50.48,50.54,925874.0,42.5681,42.6271,42.5429,42.5934,925874.0
2019-01-03 10:30:00,50.54,50.58,50.38,50.41,448481.0,42.5934,42.6271,42.4586,42.4839,448481.0
2019-01-03 10:40:00,50.41,50.5,50.33,50.39,642538.0,42.4839,42.5597,42.4165,42.467,642538.0
2019-01-03 10:50:00,50.38,50.51,50.35,50.46,533839.0,42.4586,42.5681,42.4333,42.526,533839.0
2019-01-03 11:00:00,50.46,50.48,50.32,50.36,240073.0,42.526,42.5429,42.408,42.4417,240073.0
2019-01-03 11:10:00,50.37,50.53,50.37,50.43,325787.0,42.4502,42.585,42.4502,42.5007,325787.0
2019-01-03 11:20:00,50.43,50.5,50.4,50.42,366561.0,42.5007,42.5597,42.4754,42.4923,366561.0
2019-01-03 11:30:00,50.43,50.72,50.36,50.71,420211.0,42.5007,42.7451,42.4417,42.7367,420211.0
2019-01-03 11:40:00,50.71,50.91,50.71,50.81,919356.0,42.7367,42.9053,42.7367,42.821,919356.0
2019-01-03 11:50:00,50.82,50.86,50.66,50.69,431824.0,42.8294,42.8631,42.6946,42.7198,431824.0
2019-01-03 12:00:00,50.68,50.71,50.54,50.59,708941.0,42.7114,42.7367,42.5934,42.6356,708941.0
2019-01-03 12:10:00,50.58,50.71,50.55,50.59,251745.0,42.6271,42.7367,42.6019,42.6356,251745.0
2019-01-03 12:20:00,50.6,50.67,50.54,50.58,296302.0,42.644,42.703,42.5934,42.6271,296302.0
2019-01-03 12:30:00,50.58,50.65,50.45,50.49,295242.0,42.6271,42.6861,42.5176,42.5513,295242.0
2019-01-03 12:40:00,50.49,50.58,50.46,50.53,253953.0,42.5513,42.6271,42.526,42.585,253953.0
2019-01-03 12:50:00,50.53,50.61,50.52,50.6,256571.0,42.585,42.6524,42.5766,42.644,256571.0
2019-01-03 13:00:00,50.59,50.6,50.41,50.44,338668.0,42.6356,42.644,42.4839,42.5092,338668.0
2019-01-03 13:10:00,50.45,50.48,50.15,50.24,834239.0,42.5176,42.5429,42.2648,42.3406,834239.0
2019-01-03 13:20:00,50.24,50.4,50.23,50.4,394195.0,42.3406,42.4754,42.3322,42.4754,394195.0
2019-01-03 13:30:00,50.4,50.48,50.33,50.47,277743.0,42.4754,42.5429,42.4165,42.5344,277743.0
2019-01-03 13:40:00,50.47,50.52,50.41,50.42,243866.0,42.5344,42.5766,42.4839,42.4923,243866.0
2019-01-03 13:50:00,50.43,50.45,50.32,50.38,300076.0,42.5007,42.5176,42.408,42.4586,300076.0
2019-01-03 14:00:00,50.38,50.45,50.35,50.43,347899.0,42.4586,42.5176,42.4333,42.5007,347899.0
2019-01-03 14:10:00,50.42,50.5,50.38,50.47,217286.0,42.4923,42.5597,42.4586,42.5344,217286.0
2019-01-03 14:20:00,50.47,50.59,50.43,50.56,221754.0,42.5344,42.6356,42.5007,42.6103,221754.0
2019-01-03 14:30:00,50.57,50.63,50.45,50.51,349337.0,42.6187,42.6693,42.5176,42.5681,349337.0
2019-01-03 14:40:00,50.51,50.54,50.39,50.41,300802.0,42.5681,42.5934,42.467,42.4839,300802.0
2019-01-03 14:50:00,50.41,50.43,50.28,50.38,311637.0,42.4839,42.5007,42.3743,42.4586,311637.0
2019-01-03 15:00:00,50.37,50.4,50.32,50.36,244132.0,42.4502,42.4754,42.408,42.4417,244132.0
2019-01-03 15:10:00,50.36,50.38,50.27,50.35,317251.0,42.4417,42.4586,42.3659,42.4333,317251.0
2019-01-03 15:20:00,50.34,50.38,50.28,50.33,314021.0,42.4249,42.4586,42.3743,42.4165,314021.0
2019-01-03 15:30:00,50.33,50.42,50.28,50.28,666539.0,42.4165,42.4923,42.3743,42.3743,666539.0
2019-01-03 15:40:00,50.28,50.36,50.25,50.29,654081.0,42.3743,42.4417,42.349,42.3827,654081.0
2019-01-03 15:50:00,50.3,50.34,50.11,50.2,2760011.0,42.3912,42.4249,42.231,42.3069,2760011.0
2019-01-04 09:30:00,50.52,50.62,50.42,50.59,954057.0,42.5766,42.6609,42.4923,42.6356,954057.0
2019-01-04 09:40:00,50.59,50.59,50.41,50.51,720563.0,42.6356,42.6356,42.4839,42.5681,720563.0
2019-01-04 09:50:00,50.51,50.69,50.5,50.68,368525.0,42.5681,42.7198,42.5597,42.7114,368525.0
2019-01-04 10:00:00,50.68,50.82,50.68,50.8,888365.0,42.7114,42.8294,42.7114,42.8126,888365.0
2019-01-04 10:10:00,50.8,50.83,50.66,50.67,928344.0,42.8126,42.8378,42.6946,42.703,928344.0
2019-01-04 10:20:00,50.67,51.01,50.55,51.0,954756.0,42.703,42.9895,42.6019,42.9811,954756.0
2019-01-04 10:30:00,51.0,51.07,50.87,50.87,456342.0,42.9811,43.0401,42.8715,42.8715,456342.0
2019-01-04 10:40:00,50.88,50.9,50.76,50.78,1002871.0,42.88,42.8968,42.7788,42.7957,1002871.0
2019-01-04 10:50:00,50.79,50.9,50.79,50.9,318914.0,42.8041,42.8968,42.8041,42.8968,318914.0
2019-01-04 11:00:00,50.91,51.04,50.9,51.02,308497.0,42.9053,43.0148,42.8968,42.998,308497.0
2019-01-04 11:10:00,51.04,51.08,50.89,50.92,375673.0,43.0148,43.0485,42.8884,42.9137,375673.0
2019-01-04 11:20:00,50.93,50.94,50.78,50.83,326725.0,42.9221,42.9305,42.7957,42.8378,326725.0
2019-01-04 11:30:00,50.83,50.93,50.78,50.87,308875.0,42.8378,42.9221,42.7957,42.8715,308875.0
2019-01-04 11:40:00,50.87,50.99,50.86,50.95,308008.0,42.8715,42.9727,42.8631,42.939,308008.0
2019-01-04 11:50:00,50.95,51.0,50.89,50.9,240301.0,42.939,42.9811,42.8884,42.8968,240301.0
2019-01-04 12:00:00,50.9,50.93,50.79,50.89,387473.0,42.8968,42.9221,42.8041,42.8884,387473.0
2019-01-04 12:10:00,50.89,51.09,50.87,51.08,281726.0,42.8884,43.057,42.8715,43.0485,281726.0
2019-01-04 12:20:00,51.08,51.12,51.05,51.08,254480.0,43.0485,43.0822,43.0232,43.0485,254480.0
2019-01-04 12:30:00,51.08,51.1,51.03,51.08,230774.0,43.0485,43.0654,43.0064,43.0485,230774.0
2019-01-04 12:40:00,51.09,51.15,51.06,51.07,165969.0,43.057,43.1075,43.0317,43.0401,165969.0
2019-01-04 12:50:00,51.08,51.13,51.05,51.12,168469.0,43.0485,43.0907,43.0232,43.0822,168469.0
2019-01-04 13:00:00,51.12,51.24,51.12,51.23,216913.0,43.0822,43.1834,43.0822,43.1749,216913.0
2019-01-04 13:10:00,51.22,51.23,51.09,51.14,338076.0,43.1665,43.1749,43.057,43.0991,338076.0
2019-01-04 13:20:00,51.13,51.16,51.06,51.06,308001.0,43.0907,43.1159,43.0317,43.0317,308001.0
2019-01-04 13:30:00,51.06,51.14,51.0,51.0,232758.0,43.0317,43.0991,42.9811,42.9811,232758.0
2019-01-04 13:40:00,51.01,51.07,50.94,51.07,175801.0,42.9895,43.0401,42.9305,43.0401,175801.0
2019-01-04 13:50:00,51.06,51.11,50.98,51.04,318064.0,43.0317,43.0738,42.9643,43.0148,318064.0
2019-01-04 14:00:00,51.04,51.06,50.91,50.94,770905.0,43.0148,43.0317,42.9053,42.9305,770905.0
2019-01-04 14:10:00,50.95,51.02,50.95,50.95,360190.0,42.939,42.998,42.939,42.939,360190.0
2019-01-04 14:20:00,50.96,51.01,50.95,50.96,181164.0,42.9474,42.9895,42.939,42.9474,181164.0
2019-01-04 14:30:00,50.95,51.03,50.92,51.03,209024.0,42.939,43.0064,42.9137,43.0064,209024.0
2019-01-04 14:40:00,51.02,51.08,50.91,50.99,296912.0,42.998,43.0485,42.9053,42.9727,296912.0
2019-01-04 14:50:00,51.0,51.0,50.91,50.96,511732.0,42.9811,42.9811,42.9053,42.9474,511732.0
2019-01-04 15:00:00,50.96,51.1,50.96,51.01,271365.0,42.9474,43.0654,42.9474,42.9895,271365.0
2019-01-04 15:10:00,51.0,51.11,50.98,51.09,248161.0,42.9811,43.0738,42.9643,43.057,248161.0
2019-01-04 15:20:00,51.09,51.09,50.93,50.98,322917.0,43.057,43.057,42.9221,42.9643,322917.0
2019-01-04 15:30:00,50.99,51.07,50.96,51.02,330620.0,42.9727,43.0401,42.9474,42.998,330620.0
2019-01-04 15:40:00,51.02,51.16,51.01,51.09,848317.0,42.998,43.1159,42.9895,43.057,848317.0
2019-01-04 15:50:00,51.09,51.23,51.01,51.21,1937430.0,43.057,43.1749,42.9895,43.1581,1937430.0
2019-01-07 09:30:00,51.13,51.25,50.83,50.93,1485775.0,43.0907,43.1918,42.8378,42.9221,1485775.0
2019-01-07 09:40:00,50.94,51.02,50.78,50.78,837423.0,42.9305,42.998,42.7957,42.7957,837423.0
2019-01-07 09:50:00,50.79,50.85,50.73,50.83,422242.0,42.8041,42.8547,42.7536,42.8378,422242.0
2019-01-07 10:00:00,50.83,51.02,50.78,50.95,323075.0,42.8378,42.998,42.7957,42.939,323075.0
2019-01-07 10:10:00,50.95,51.04,50.95,50.96,211736.0,42.939,43.0148,42.939,42.9474,211736.0
2019-01-07 10:20:00,50.96,50.99,50.88,50.94,436115.0,42.9474,42.9727,42.88,42.9305,436115.0
2019-01-07 10:30:00,50.93,51.08,50.93,51.06,908231.0,42.9221,43.0485,42.9221,43.0317,908231.0
2019-01-07 10:40:00,51.06,51.17,51.03,51.14,295005.0,43.0317,43.1244,43.0064,43.0991,295005.0
2019-01-07 10:50:00,51.14,51.18,51.09,51.12,268361.0,43.0991,43.1328,43.057,43.0822,268361.0
2019-01-07 11:00:00,51.11,51.22,51.09,51.13,212371.0,43.0738,43.1665,43.057,43.0907,212371.0
2019-01-07 11:10:00,51.13,51.21,51.13,51.2,238057.0,43.0907,43.1581,43.0907,43.1497,238057.0
2019-01-07 11:20:00,51.2,51.22,51.14,51.2,139225.0,43.1497,43.1665,43.0991,43.1497,139225.0
2019-01-07 11:30:00,51.21,51.29,51.16,51.28,269797.0,43.1581,43.2255,43.1159,43.2171,269797.0
2019-01-07 11:40:00,51.27,51.32,51.23,51.26,302259.0,43.2087,43.2508,43.1749,43.2002,302259.0
2019-01-07 11:50:00,51.26,51.37,51.25,51.35,258159.0,43.2002,43.2929,43.1918,43.2761,258159.0
2019-01-07 12:00:00,51.35,51.36,51.3,51.32,141573.0,43.2761,43.2845,43.2339,43.2508,141573.0
2019-01-07 12:10:00,51.32,51.39,51.31,51.38,148852.0,43.2508,43.3098,43.2424,43.3014,148852.0
2019-01-07 12:20:00,51.37,51.43,51.37,51.38,135014.0,43.2929,43.3435,43.2929,43.3014,135014.0
2019-01-07 12:30:00,51.38,51.43,51.35,51.43,122045.0,43.3014,43.3435,43.2761,43.3435,122045.0
2019-01-07 12:40:00,51.43,51.48,51.41,51.41,101626.0,43.3435,43.3856,43.3266,43.3266,101626.0
2019-01-07 12:50:00,51.42,51.48,51.36,51.46,147339.0,43.3351,43.3856,43.2845,43.3688,147339.0
2019-01-07 13:00:00,51.46,51.51,51.45,51.46,121570.0,43.3688,43.4109,43.3604,43.3688,121570.0
2019-01-07 13:10:00,51.47,51.53,51.45,51.46,209555.0,43.3772,43.4278,43.3604,43.3688,209555.0
2019-01-07 13:20:00,51.46,51.5,51.45,51.48,215164.0,43.3688,43.4025,43.3604,43.3856,215164.0
2019-01-07 13:30:00,51.47,51.49,51.41,51.41,128702.0,43.3772,43.3941,43.3266,43.3266,128702.0
2019-01-07 13:40:00,51.42,51.45,51.33,51.33,247527.0,43.3351,43.3604,43.2592,43.2592,247527.0
2019-01-07 13:50:00,51.33,51.34,51.29,51.3,210942.0,43.2592,43.2676,43.2255,43.2339,210942.0
2019-01-07 14:00:00,51.29,51.34,51.24,51.29,150599.0,43.2255,43.2676,43.1834,43.2255,150599.0
2019-01-07 14:10:00,51.28,51.31,51.24,51.31,1515711.0,43.2171,43.2424,43.1834,43.2424,1515711.0
2019-01-07 14:20:00,51.32,51.35,51.3,51.34,269239.0,43.2508,43.2761,43.2339,43.2676,269239.0
2019-01-07 14:30:00,51.33,51.34,51.25,51.26,300828.0,43.2592,43.2676,43.1918,43.2002,300828.0
2019-01-07 14:40:00,51.26,51.3,51.23,51.28,275138.0,43.2002,43.2339,43.1749,43.2171,275138.0
2019-01-07 14:50:00,51.27,51.27,51.16,51.17,395609.0,43.2087,43.2087,43.1159,43.1244,395609.0
2019-01-07 15:00:00,51.17,51.26,51.16,51.24,511769.0,43.1244,43.2002,43.1159,43.1834,511769.0
2019-01-07 15:10:00,51.23,51.31,51.22,51.28,322916.0,43.1749,43.2424,43.1665,43.2171,322916.0
2019-01-07 15:20:00,51.28,51.36,51.27,51.33,213336.0,43.2171,43.2845,43.2087,43.2592,213336.0
2019-01-07 15:30:00,51.33,51.34,51.25,51.28,522602.0,43.2592,43.2676,43.1918,43.2171,522602.0
2019-01-07 15:40:00,51.28,51.32,51.25,51.3,597790.0,43.2171,43.2508,43.1918,43.2339,597790.0
2019-01-07 15:50:00,51.3,51.3,51.14,51.18,967346.0,43.2339,43.2339,43.0991,43.1328,967346.0
2019-01-08 09:30:00,51.49,51.59,51.41,51.51,968304.0,43.3941,43.4783,43.3266,43.4109,968304.0
2019-01-08 09:40:00,51.52,51.61,51.39,51.42,560047.0,43.4193,43.4952,43.3098,43.3351,560047.0
2019-01-08 09:50:00,51.41,51.51,51.41,51.48,331547.0,43.3266,43.4109,43.3266,43.3856,331547.0
2019-01-08 10:00:00,51.48,51.56,51.47,51.51,212099.0,43.3856,43.4531,43.3772,43.4109,212099.0
2019-01-08 10:10:00,51.51,51.51,51.33,51.33,324965.0,43.4109,43.4109,43.2592,43.2592,324965.0
2019-01-08 10:20:00,51.34,51.42,51.3,51.4,898699.0,43.2676,43.3351,43.2339,43.3182,898699.0
2019-01-08 10:30:00,51.41,51.45,51.34,51.36,798759.0,43.3266,43.3604,43.2676,43.2845,798759.0
2019-01-08 10:40:00,51.35,51.37,51.26,51.29,530632.0,43.2761,43.2929,43.2002,43.2255,530632.0
2019-01-08 10:50:00,51.29,51.42,51.24,51.41,294929.0,43.2255,43.3351,43.1834,43.3266,294929.0
2019-01-08 11:00:00,51.42,51.52,51.41,51.5,304075.0,43.3351,43.4193,43.3266,43.4025,304075.0
2019-01-08 11:10:00,51.5,51.61,51.48,51.52,427118.0,43.4025,43.4952,43.3856,43.4193,427118.0
2019-01-08 11:20:00,51.52,51.6,51.52,51.53,387700.0,43.4193,43.4868,43.4193,43.4278,387700.0
2019-01-08 11:30:00,51.54,51.55,51.46,51.55,942829.0,43.4362,43.4446,43.3688,43.4446,942829.0
2019-01-08 11:40:00,51.54,51.62,51.53,51.61,504348.0,43.4362,43.5036,43.4278,43.4952,504348.0
2019-01-08 11:50:00,51.61,51.61,51.51,51.55,235386.0,43.4952,43.4952,43.4109,43.4446,235386.0
2019-01-08 12:00:00,51.55,51.57,51.46,51.49,264206.0,43.4446,43.4615,43.3688,43.3941,264206.0
2019-01-08 12:10:00,51.49,51.55,51.46,51.53,169219.0,43.3941,43.4446,43.3688,43.4278,169219.0
2019-01-08 12:20:00,51.53,51.58,51.5,51.56,151669.0,43.4278,43.4699,43.4025,43.4531,151669.0
2019-01-08 12:30:00,51.56,51.58,51.4,51.43,471508.0,43.4531,43.4699,43.3182,43.3435,471508.0
2019-01-08 12:40:00,51.43,51.61,51.35,51.36,5753859.0,43.3435,43.4952,43.2761,43.2845,5753859.0
2019-01-08 12:50:00,51.35,51.5,51.34,51.46,422335.0,43.2761,43.4025,43.2676,43.3688,422335.0
2019-01-08 13:00:00,51.46,51.52,51.39,51.48,251964.0,43.3688,43.4193,43.3098,43.3856,251964.0
2019-01-08 13:10:00,51.48,51.53,51.47,51.48,122716.0,43.3856,43.4278,43.3772,43.3856,122716.0
2019-01-08 13:20:00,51.48,51.52,51.47,51.5,110673.0,43.3856,43.4193,43.3772,43.4025,110673.0
2019-01-08 13:30:00,51.5,51.55,51.5,51.54,107562.0,43.4025,43.4446,43.4025,43.4362,107562.0
2019-01-08 13:40:00,51.54,51.57,51.5,51.57,177171.0,43.4362,43.4615,43.4025,43.4615,177171.0
2019-01-08 13:50:00,51.56,51.62,51.49,51.55,453613.0,43.4531,43.5036,43.3941,43.4446,453613.0
2019-01-08 14:00:00,51.54,51.58,51.52,51.54,327451.0,43.4362,43.4699,43.4193,43.4362,327451.0
2019-01-08 14:10:00,51.54,51.58,51.53,51.55,269420.0,43.4362,43.4699,43.4278,43.4446,269420.0
2019-01-08 14:20:00,51.55,51.56,51.48,51.55,219563.0,43.4446,43.4531,43.3856,43.4446,219563.0
2019-01-08 14:30:00,51.55,51.65,51.53,51.65,1008528.0,43.4446,43.5289,43.4278,43.5289,1008528.0
2019-01-08 14:40:00,51.64,51.7,51.63,51.68,522922.0,43.5205,43.571,43.512,43.5542,522922.0
2019-01-08 14:50:00,51.69,51.7,51.64,51.68,634199.0,43.5626,43.571,43.5205,43.5542,634199.0
2019-01-08 15:00:00,51.67,51.72,51.63,51.7,353378.0,43.5458,43.5879,43.512,43.571,353378.0
2019-01-08 15:10:00,51.7,51.75,51.69,51.73,253570.0,43.571,43.6132,43.5626,43.5963,253570.0
2019-01-08 15:20:00,51.73,51.76,51.69,51.76,546448.0,43.5963,43.6216,43.5626,43.6216,546448.0
2019-01-08 15:30:00,51.75,51.79,51.73,51.75,429808.0,43.6132,43.6469,43.5963,43.6132,429808.0
2019-01-08 15:40:00,51.74,51.79,51.69,51.73,493352.0,43.6048,43.6469,43.5626,43.5963,493352.0
2019-01-08 15:50:00,51.73,51.76,51.64,51.67,2511261.0,43.5963,43.6216,43.5205,43.5458,2511261.0
2019-01-09 09:30:00,51.65,51.71,51.43,51.48,827713.0,43.5289,43.5795,43.3435,43.3856,827713.0
2019-01-09 09:40:00,51.47,51.58,51.42,51.43,543099.0,43.3772,43.4699,43.3351,43.3435,543099.0
2019-01-09 09:50:00,51.43,51.6,51.37,51.59,338299.0,43.3435,43.4868,43.2929,43.4783,338299.0
2019-01-09 10:00:00,51.59,51.66,51.53,51.56,853103.0,43.4783,43.5373,43.4278,43.4531,853103.0
2019-01-09 10:10:00,51.56,51.62,51.51,51.52,644173.0,43.4531,43.5036,43.4109,43.4193,644173.0
2019-01-09 10:20:00,51.53,51.54,51.45,51.49,741212.0,43.4278,43.4362,43.3604,43.3941,741212.0
2019-01-09 10:30:00,51.5,51.51,51.41,51.44,507303.0,43.4025,43.4109,43.3266,43.3519,507303.0
2019-01-09 10:40:00,51.43,51.44,51.28,51.32,695469.0,43.3435,43.3519,43.2171,43.2508,695469.0
2019-01-09 10:50:00,51.33,51.41,51.31,51.38,721860.0,43.2592,43.3266,43.2424,43.3014,721860.0
2019-01-09 11:00:00,51.38,51.51,51.36,51.41,702495.0,43.3014,43.4109,43.2845,43.3266,702495.0
2019-01-09 11:10:00,51.41,51.45,51.38,51.4,243819.0,43.3266,43.3604,43.3014,43.3182,243819.0
2019-01-09 11:20:00,51.39,51.48,51.34,51.44,258997.0,43.3098,43.3856,43.2676,43.3519,258997.0
2019-01-09 11:30:00,51.44,51.44,51.37,51.4,240805.0,43.3519,43.3519,43.2929,43.3182,240805.0
2019-01-09 11:40:00,51.4,51.43,51.32,51.35,331882.0,43.3182,43.3435,43.2508,43.2761,331882.0
2019-01-09 11:50:00,51.36,51.44,51.36,51.37,246033.0,43.2845,43.3519,43.2845,43.2929,246033.0
2019-01-09 12:00:00,51.37,51.37,51.3,51.3,176008.0,43.2929,43.2929,43.2339,43.2339,176008.0
2019-01-09 12:10:00,51.3,51.34,51.28,51.3,144467.0,43.2339,43.2676,43.2171,43.2339,144467.0
2019-01-09 12:20:00,51.31,51.36,51.3,51.33,224841.0,43.2424,43.2845,43.2339,43.2592,224841.0
2019-01-09 12:30:00,51.33,51.39,51.31,51.39,156981.0,43.2592,43.3098,43.2424,43.3098,156981.0
2019-01-09 12:40:00,51.38,51.43,51.36,51.4,254809.0,43.3014,43.3435,43.2845,43.3182,254809.0
2019-01-09 12:50:00,51.4,51.44,51.4,51.42,184057.0,43.3182,43.3519,43.3182,43.3351,184057.0
2019-01-09 13:00:00,51.42,51.43,51.34,51.36,600118.0,43.3351,43.3435,43.2676,43.2845,600118.0
2019-01-09 13:10:00,51.36,51.38,51.32,51.37,193523.0,43.2845,43.3014,43.2508,43.2929,193523.0
2019-01-09 13:20:00,51.37,51.41,51.35,51.4,112662.0,43.2929,43.3266,43.2761,43.3182,112662.0
2019-01-09 13:30:00,51.4,51.42,51.33,51.34,142658.0,43.3182,43.3351,43.2592,43.2676,142658.0
2019-01-09 13:40:00,51.34,51.39,51.33,51.38,208090.0,43.2676,43.3098,43.2592,43.3014,208090.0
2019-01-09 13:50:00,51.37,51.38,51.3,51.33,158550.0,43.2929,43.3014,43.2339,43.2592,158550.0
2019-01-09 14:00:00,51.34,51.44,51.33,51.41,328421.0,43.2676,43.3519,43.2592,43.3266,328421.0
2019-01-09 14:10:00,51.41,51.41,51.24,51.26,256873.0,43.3266,43.3266,43.1834,43.2002,256873.0
2019-01-09 14:20:00,51.25,51.25,51.17,51.22,358483.0,43.1918,43.1918,43.1244,43.1665,358483.0
2019-01-09 14:30:00,51.22,51.26,51.17,51.24,124402.0,43.1665,43.2002,43.1244,43.1834,124402.0
2019-01-09 14:40:00,51.25,51.3,51.22,51.3,107858.0,43.1918,43.2339,43.1665,43.2339,107858.0
2019-01-09 14:50:00,51.3,51.3,51.23,51.23,156850.0,43.2339,43.2339,43.1749,43.1749,156850.0
2019-01-09 15:00:00,51.24,51.28,51.23,51.28,156411.0,43.1834,43.2171,43.1749,43.2171,156411.0
2019-01-09 15:10:00,51.28,51.32,51.23,51.32,130461.0,43.2171,43.2508,43.1749,43.2508,130461.0
2019-01-09 15:20:00,51.33,51.35,51.27,51.3,234933.0,43.2592,43.2761,43.2087,43.2339,234933.0
2019-01-09 15:30:00,51.3,51.3,51.22,51.23,366214.0,43.2339,43.2339,43.1665,43.1749,366214.0
2019-01-09 15:40:00,51.24,51.25,51.1,51.13,1061243.0,43.1834,43.1918,43.0654,43.0907,1061243.0
2019-01-09 15:50:00,51.13,51.19,51.06,51.17,1353953.0,43.0907,43.1412,43.0317,43.1244,1353953.0
2019-01-10 09:30:00,51.08,51.14,50.94,50.99,767806.0,43.0485,43.0991,42.9305,42.9727,767806.0
2019-01-10 09:40:00,51.0,51.08,50.97,50.98,477019.0,42.9811,43.0485,42.9558,42.9643,477019.0
2019-01-10 09:50:00,50.98,51.08,50.96,51.05,355567.0,42.9643,43.0485,42.9474,43.0232,355567.0
2019-01-10 10:00:00,51.05,51.15,51.02,51.1,380148.0,43.0232,43.1075,42.998,43.0654,380148.0
2019-01-10 10:10:00,51.1,51.15,51.04,51.09,572429.0,43.0654,43.1075,43.0148,43.057,572429.0
2019-01-10 10:20:00,51.1,51.24,51.1,51.23,397521.0,43.0654,43.1834,43.0654,43.1749,397521.0
2019-01-10 10:30:00,51.23,51.28,51.19,51.2,427826.0,43.1749,43.2171,43.1412,43.1497,427826.0
2019-01-10 10:40:00,51.2,51.28,51.19,51.23,497146.0,43.1497,43.2171,43.1412,43.1749,497146.0
2019-01-10 10:50:00,51.23,51.28,51.22,51.27,131910.0,43.1749,43.2171,43.1665,43.2087,131910.0
2019-01-10 11:00:00,51.28,51.34,51.26,51.32,178773.0,43.2171,43.2676,43.2002,43.2508,178773.0
2019-01-10 11:10:00,51.32,51.4,51.31,51.38,139620.0,43.2508,43.3182,43.2424,43.3014,139620.0
2019-01-10 11:20:00,51.38,51.39,51.34,51.35,135954.0,43.3014,43.3098,43.2676,43.2761,135954.0
2019-01-10 11:30:00,51.35,51.48,51.34,51.45,140434.0,43.2761,43.3856,43.2676,43.3604,140434.0
2019-01-10 11:40:00,51.45,51.46,51.39,51.41,81159.0,43.3604,43.3688,43.3098,43.3266,81159.0
2019-01-10 11:50:00,51.4,51.42,51.36,51.42,102718.0,43.3182,43.3351,43.2845,43.3351,102718.0
2019-01-10 12:00:00,51.42,51.46,51.39,51.4,177115.0,43.3351,43.3688,43.3098,43.3182,177115.0
2019-01-10 12:10:00,51.41,51.46,51.4,51.46,80818.0,43.3266,43.3688,43.3182,43.3688,80818.0
2019-01-10 12:20:00,51.45,51.48,51.43,51.47,128945.0,43.3604,43.3856,43.3435,43.3772,128945.0
2019-01-10 12:30:00,51.47,51.47,51.4,51.42,107305.0,43.3772,43.3772,43.3182,43.3351,107305.0
2019-01-10 12:40:00,51.42,51.52,51.39,51.49,182642.0,43.3351,43.4193,43.3098,43.3941,182642.0
2019-01-10 12:50:00,51.5,51.57,51.47,51.51,361744.0,43.4025,43.4615,43.3772,43.4109,361744.0
2019-01-10 13:00:00,51.51,51.51,51.32,51.34,329564.0,43.4109,43.4109,43.2508,43.2676,329564.0
2019-01-10 13:10:00,51.33,51.37,51.25,51.33,321964.0,43.2592,43.2929,43.1918,43.2592,321964.0
2019-01-10 13:20:00,51.33,51.36,51.29,51.35,136659.0,43.2592,43.2845,43.2255,43.2761,136659.0
2019-01-10 13:30:00,51.34,51.37,51.29,51.3,188192.0,43.2676,43.2929,43.2255,43.2339,188192.0
2019-01-10 13:40:00,51.3,51.31,51.24,51.3,116178.0,43.2339,43.2424,43.1834,43.2339,116178.0
2019-01-10 13:50:00,51.3,51.34,51.28,51.33,124863.0,43.2339,43.2676,43.2171,43.2592,124863.0
2019-01-10 14:00:00,51.34,51.45,51.33,51.45,160292.0,43.2676,43.3604,43.2592,43.3604,160292.0
2019-01-10 14:10:00,51.45,51.47,51.41,51.46,224659.0,43.3604,43.3772,43.3266,43.3688,224659.0
2019-01-10 14:20:00,51.47,51.5,51.44,51.46,372234.0,43.3772,43.4025,43.3519,43.3688,372234.0
2019-01-10 14:30:00,51.47,51.47,51.4,51.41,126778.0,43.3772,43.3772,43.3182,43.3266,126778.0
2019-01-10 14:40:00,51.41,51.46,51.37,51.37,171014.0,43.3266,43.3688,43.2929,43.2929,171014.0
2019-01-10 14:50:00,51.38,51.42,51.33,51.42,135207.0,43.3014,43.3351,43.2592,43.3351,135207.0
2019-01-10 15:00:00,51.41,51.45,51.4,51.4,179301.0,43.3266,43.3604,43.3182,43.3182,179301.0
2019-01-10 15:10:00,51.39,51.45,51.37,51.42,263320.0,43.3098,43.3604,43.2929,43.3351,263320.0
2019-01-10 15:20:00,51.43,51.46,51.39,51.46,204906.0,43.3435,43.3688,43.3098,43.3688,204906.0
2019-01-10 15:30:00,51.45,51.48,51.43,51.46,385709.0,43.3604,43.3856,43.3435,43.3688,385709.0
2019-01-10 15:40:00,51.46,51.52,51.44,51.44,586844.0,43.3688,43.4193,43.3519,43.3519,586844.0
2019-01-10 15:50:00,51.44,51.53,51.44,51.5,2335267.0,43.3519,43.4278,43.3519,43.4025,2335267.0
2019-01-11 09:30:00,51.59,51.66,51.43,51.52,1173908.0,43.4783,43.5373,43.3435,43.4193,1173908.0
2019-01-11 09:40:00,51.53,51.54,51.43,51.48,340706.0,43.4278,43.4362,43.3435,43.3856,340706.0
2019-01-11 09:50:00,51.48,51.5,51.39,51.39,729611.0,43.3856,43.4025,43.3098,43.3098,729611.0
2019-01-11 10:00:00,51.38,51.44,51.35,51.41,501837.0,43.3014,43.3519,43.2761,43.3266,501837.0
2019-01-11 10:10:00,51.41,51.44,51.38,51.41,549434.0,43.3266,43.3519,43.3014,43.3266,549434.0
2019-01-11 10:20:00,51.41,51.47,51.36,51.44,401509.0,43.3266,43.3772,43.2845,43.3519,401509.0
2019-01-11 10:30:00,51.44,51.49,51.39,51.47,920401.0,43.3519,43.3941,43.3098,43.3772,920401.0
2019-01-11 10:40:00,51.47,51.48,51.44,51.48,253017.0,43.3772,43.3856,43.3519,43.3856,253017.0
2019-01-11 10:50:00,51.48,51.51,51.4,51.5,251974.0,43.3856,43.4109,43.3182,43.4025,251974.0
2019-01-11 11:00:00,51.49,51.5,51.42,51.45,260800.0,43.3941,43.4025,43.3351,43.3604,260800.0
2019-01-11 11:10:00,51.46,51.48,51.39,51.47,245588.0,43.3688,43.3856,43.3098,43.3772,245588.0
2019-01-11 11:20:00,51.46,51.52,51.43,51.52,159814.0,43.3688,43.4193,43.3435,43.4193,159814.0
2019-01-11 11:30:00,51.52,51.52,51.45,51.47,118017.0,43.4193,43.4193,43.3604,43.3772,118017.0
2019-01-11 11:40:00,51.48,51.51,51.44,51.47,308100.0,43.3856,43.4109,43.3519,43.3772,308100.0
2019-01-11 11:50:00,51.47,51.52,51.45,51.5,97868.0,43.3772,43.4193,43.3604,43.4025,97868.0
2019-01-11 12:00:00,51.51,51.57,51.5,51.51,213915.0,43.4109,43.4615,43.4025,43.4109,213915.0
2019-01-11 12:10:00,51.51,51.52,51.46,51.5,154541.0,43.4109,43.4193,43.3688,43.4025,154541.0
2019-01-11 12:20:00,51.51,51.54,51.48,51.51,126800.0,43.4109,43.4362,43.3856,43.4109,126800.0
2019-01-11 12:30:00,51.51,51.61,51.51,51.58,200669.0,43.4109,43.4952,43.4109,43.4699,200669.0
2019-01-11 12:40:00,51.58,51.61,51.53,51.54,201322.0,43.4699,43.4952,43.4278,43.4362,201322.0
2019-01-11 12:50:00,51.55,51.59,51.54,51.59,258781.0,43.4446,43.4783,43.4362,43.4783,258781.0
2019-01-11 13:00:00,51.58,51.58,51.5,51.53,227098.0,43.4699,43.4699,43.4025,43.4278,227098.0
2019-01-11 13:10:00,51.53,51.54,51.48,51.49,162026.0,43.4278,43.4362,43.3856,43.3941,162026.0
2019-01-11 13:20:00,51.5,51.5,51.46,51.49,197888.0,43.4025,43.4025,43.3688,43.3941,197888.0
2019-01-11 13:30:00,51.49,51.53,51.47,51.52,122685.0,43.3941,43.4278,43.3772,43.4193,122685.0
2019-01-11 13:40:00,51.52,51.56,51.51,51.53,133947.0,43.4193,43.4531,43.4109,43.4278,133947.0
2019-01-11 13:50:00,51.53,51.59,51.51,51.55,75414.0,43.4278,43.4783,43.4109,43.4446,75414.0
2019-01-11 14:00:00,51.55,51.56,51.51,51.53,103661.0,43.4446,43.4531,43.4109,43.4278,103661.0
2019-01-11 14:10:00,51.53,51.57,51.52,51.53,239944.0,43.4278,43.4615,43.4193,43.4278,239944.0
2019-01-11 14:20:00,51.54,51.56,51.51,51.55,180049.0,43.4362,43.4531,43.4109,43.4446,180049.0
2019-01-11 14:30:00,51.55,51.56,51.53,51.56,68184.0,43.4446,43.4531,43.4278,43.4531,68184.0
2019-01-11 14:40:00,51.55,51.59,51.52,51.55,101231.0,43.4446,43.4783,43.4193,43.4446,101231.0
2019-01-11 14:50:00,51.55,51.57,51.48,51.5,184408.0,43.4446,43.4615,43.3856,43.4025,184408.0
2019-01-11 15:00:00,51.49,51.56,51.47,51.53,356951.0,43.3941,43.4531,43.3772,43.4278,356951.0
2019-01-11 15:10:00,51.53,51.54,51.48,51.51,122277.0,43.4278,43.4362,43.3856,43.4109,122277.0
2019-01-11 15:20:00,51.52,51.52,51.48,51.49,158173.0,43.4193,43.4193,43.3856,43.3941,158173.0
2019-01-11 15:30:00,51.49,51.58,51.48,51.57,293344.0,43.3941,43.4699,43.3856,43.4615,293344.0
2019-01-11 15:40:00,51.57,51.63,51.57,51.63,168570.0,43.4615,43.512,43.4615,43.512,168570.0
2019-01-11 15:50:00,51.63,51.66,51.59,51.64,1018711.0,43.512,43.5373,43.4783,43.5205,1018711.0
2019-01-14 09:30:00,51.5,51.52,51.33,51.38,708345.0,43.4025,43.4193,43.2592,43.3014,708345.0
2019-01-14 09:40:00,51.38,51.52,51.36,51.47,350011.0,43.3014,43.4193,43.2845,43.3772,350011.0
2019-01-14 09:50:00,51.47,51.53,51.46,51.51,420707.0,43.3772,43.4278,43.3688,43.4109,420707.0
2019-01-14 10:00:00,51.52,51.57,51.48,51.55,147637.0,43.4193,43.4615,43.3856,43.4446,147637.0
2019-01-14 10:10:00,51.55,51.56,51.49,51.5,400332.0,43.4446,43.4531,43.3941,43.4025,400332.0
2019-01-14 10:20:00,51.51,51.54,51.45,51.46,128492.0,43.4109,43.4362,43.3604,43.3688,128492.0
2019-01-14 10:30:00,51.46,51.57,51.45,51.52,200270.0,43.3688,43.4615,43.3604,43.4193,200270.0
2019-01-14 10:40:00,51.52,51.58,51.52,51.54,102492.0,43.4193,43.4699,43.4193,43.4362,102492.0
2019-01-14 10:50:00,51.54,51.61,51.51,51.57,135131.0,43.4362,43.4952,43.4109,43.4615,135131.0
2019-01-14 11:00:00,51.56,51.6,51.54,51.56,131697.0,43.4531,43.4868,43.4362,43.4531,131697.0
2019-01-14 11:10:00,51.56,51.57,51.49,51.5,122130.0,43.4531,43.4615,43.3941,43.4025,122130.0
2019-01-14 11:20:00,51.5,51.5,51.39,51.4,124659.0,43.4025,43.4025,43.3098,43.3182,124659.0
2019-01-14 11:30:00,51.39,51.41,51.35,51.38,160664.0,43.3098,43.3266,43.2761,43.3014,160664.0
2019-01-14 11:40:00,51.38,51.4,51.31,51.33,214877.0,43.3014,43.3182,43.2424,43.2592,214877.0
2019-01-14 11:50:00,51.32,51.39,51.32,51.38,98701.0,43.2508,43.3098,43.2508,43.3014,98701.0
2019-01-14 12:00:00,51.39,51.44,51.38,51.41,233343.0,43.3098,43.3519,43.3014,43.3266,233343.0
2019-01-14 12:10:00,51.41,51.46,51.39,51.46,94959.0,43.3266,43.3688,43.3098,43.3688,94959.0
2019-01-14 12:20:00,51.45,51.47,51.42,51.43,81906.0,43.3604,43.3772,43.3351,43.3435,81906.0
2019-01-14 12:30:00,51.42,51.45,51.4,51.45,78346.0,43.3351,43.3604,43.3182,43.3604,78346.0
2019-01-14 12:40:00,51.44,51.45,51.36,51.36,83884.0,43.3519,43.3604,43.2845,43.2845,83884.0
2019-01-14 12:50:00,51.36,51.4,51.35,51.38,83141.0,43.2845,43.3182,43.2761,43.3014,83141.0
2019-01-14 13:00:00,51.39,51.4,51.37,51.4,61472.0,43.3098,43.3182,43.2929,43.3182,61472.0
2019-01-14 13:10:00,51.39,51.43,51.38,51.42,98831.0,43.3098,43.3435,43.3014,43.3351,98831.0
2019-01-14 13:20:00,51.43,51.45,51.4,51.41,48916.0,43.3435,43.3604,43.3182,43.3266,48916.0
2019-01-14 13:30:00,51.41,51.44,51.4,51.44,56303.0,43.3266,43.3519,43.3182,43.3519,56303.0
2019-01-14 13:40:00,51.43,51.45,51.41,51.43,64834.0,43.3435,43.3604,43.3266,43.3435,64834.0
2019-01-14 13:50:00,51.43,51.45,51.41,51.42,110092.0,43.3435,43.3604,43.3266,43.3351,110092.0
2019-01-14 14:00:00,51.42,51.44,51.36,51.36,96356.0,43.3351,43.3519,43.2845,43.2845,96356.0
2019-01-14 14:10:00,51.37,51.38,51.33,51.33,61800.0,43.2929,43.3014,43.2592,43.2592,61800.0
2019-01-14 14:20:00,51.33,51.34,51.3,51.3,110824.0,43.2592,43.2676,43.2339,43.2339,110824.0
2019-01-14 14:30:00,51.31,51.35,51.3,51.32,123747.0,43.2424,43.2761,43.2339,43.2508,123747.0
2019-01-14 14:40:00,51.33,51.39,51.32,51.39,49606.0,43.2592,43.3098,43.2508,43.3098,49606.0
2019-01-14 14:50:00,51.39,51.44,51.37,51.41,109472.0,43.3098,43.3519,43.2929,43.3266,109472.0
2019-01-14 15:00:00,51.41,51.43,51.38,51.42,115409.0,43.3266,43.3435,43.3014,43.3351,115409.0
2019-01-14 15:10:00,51.41,51.42,51.38,51.41,108285.0,43.3266,43.3351,43.3014,43.3266,108285.0
2019-01-14 15:20:00,51.42,51.45,51.4,51.4,195127.0,43.3351,43.3604,43.3182,43.3182,195127.0
2019-01-14 15:30:00,51.41,51.44,51.39,51.43,209269.0,43.3266,43.3519,43.3098,43.3435,209269.0
2019-01-14 15:40:00,51.43,51.43,51.36,51.38,355047.0,43.3435,43.3435,43.2845,43.3014,355047.0
2019-01-14 15:50:00,51.38,51.44,51.33,51.38,947212.0,43.3014,43.3519,43.2592,43.3014,947212.0
2019-01-15 09:30:00,51.37,51.57,51.34,51.55,1003571.0,43.2929,43.4615,43.2676,43.4446,1003571.0
2019-01-15 09:40:00,51.55,51.7,51.55,51.64,315210.0,43.4446,43.571,43.4446,43.5205,315210.0
2019-01-15 09:50:00,51.64,51.78,51.64,51.77,427483.0,43.5205,43.6385,43.5205,43.63,427483.0
2019-01-15 10:00:00,51.77,51.91,51.77,51.79,640919.0,43.63,43.748,43.63,43.6469,640919.0
2019-01-15 10:10:00,51.79,51.8,51.66,51.73,481290.0,43.6469,43.6553,43.5373,43.5963,481290.0
2019-01-15 10:20:00,51.73,51.78,51.72,51.73,118152.0,43.5963,43.6385,43.5879,43.5963,118152.0
2019-01-15 10:30:00,51.74,51.78,51.69,51.78,179625.0,43.6048,43.6385,43.5626,43.6385,179625.0
2019-01-15 10:40:00,51.78,51.84,51.77,51.79,187984.0,43.6385,43.689,43.63,43.6469,187984.0
2019-01-15 10:50:00,51.8,51.85,51.78,51.82,238486.0,43.6553,43.6975,43.6385,43.6722,238486.0
2019-01-15 11:00:00,51.83,51.89,51.81,51.85,156804.0,43.6806,43.7312,43.6637,43.6975,156804.0
2019-01-15 11:10:00,51.85,51.86,51.78,51.82,81708.0,43.6975,43.7059,43.6385,43.6722,81708.0
2019-01-15 11:20:00,51.82,51.83,51.75,51.78,153436.0,43.6722,43.6806,43.6132,43.6385,153436.0
2019-01-15 11:30:00,51.78,51.79,51.72,51.75,413897.0,43.6385,43.6469,43.5879,43.6132,413897.0
2019-01-15 11:40:00,51.74,51.82,51.74,51.76,174156.0,43.6048,43.6722,43.6048,43.6216,174156.0
2019-01-15 11:50:00,51.75,51.84,51.74,51.81,332872.0,43.6132,43.689,43.6048,43.6637,332872.0
2019-01-15 12:00:00,51.8,51.87,51.8,51.82,170452.0,43.6553,43.7143,43.6553,43.6722,170452.0
2019-01-15 12:10:00,51.83,51.89,51.81,51.89,153046.0,43.6806,43.7312,43.6637,43.7312,153046.0
2019-01-15 12:20:00,51.89,51.93,51.86,51.88,128647.0,43.7312,43.7649,43.7059,43.7227,128647.0
2019-01-15 12:30:00,51.88,51.89,51.82,51.86,58763.0,43.7227,43.7312,43.6722,43.7059,58763.0
2019-01-15 12:40:00,51.86,51.86,51.8,51.82,85817.0,43.7059,43.7059,43.6553,43.6722,85817.0
2019-01-15 12:50:00,51.81,51.82,51.77,51.81,86505.0,43.6637,43.6722,43.63,43.6637,86505.0
2019-01-15 13:00:00,51.81,51.83,51.78,51.81,56879.0,43.6637,43.6806,43.6385,43.6637,56879.0
2019-01-15 13:10:00,51.82,51.83,51.77,51.79,115610.0,43.6722,43.6806,43.63,43.6469,115610.0
2019-01-15 13:20:00,51.8,51.81,51.79,51.81,65454.0,43.6553,43.6637,43.6469,43.6637,65454.0
2019-01-15 13:30:00,51.81,51.82,51.79,51.81,102988.0,43.6637,43.6722,43.6469,43.6637,102988.0
2019-01-15 13:40:00,51.8,51.83,51.79,51.82,92378.0,43.6553,43.6806,43.6469,43.6722,92378.0
2019-01-15 13:50:00,51.83,51.84,51.79,51.8,136651.0,43.6806,43.689,43.6469,43.6553,136651.0
2019-01-15 14:00:00,51.8,51.84,51.75,51.78,136422.0,43.6553,43.689,43.6132,43.6385,136422.0
2019-01-15 14:10:00,51.78,51.8,51.72,51.75,77331.0,43.6385,43.6553,43.5879,43.6132,77331.0
2019-01-15 14:20:00,51.75,51.75,51.68,51.68,318512.0,43.6132,43.6132,43.5542,43.5542,318512.0
2019-01-15 14:30:00,51.68,51.73,51.63,51.69,514476.0,43.5542,43.5963,43.512,43.5626,514476.0
2019-01-15 14:40:00,51.68,51.76,51.67,51.74,290719.0,43.5542,43.6216,43.5458,43.6048,290719.0
2019-01-15 14:50:00,51.74,51.79,51.74,51.78,222540.0,43.6048,43.6469,43.6048,43.6385,222540.0
2019-01-15 15:00:00,51.77,51.85,51.77,51.82,340976.0,43.63,43.6975,43.63,43.6722,340976.0
2019-01-15 15:10:00,51.82,51.85,51.81,51.83,280789.0,43.6722,43.6975,43.6637,43.6806,280789.0
2019-01-15 15:20:00,51.83,51.84,51.77,51.81,496675.0,43.6806,43.689,43.63,43.6637,496675.0
2019-01-15 15:30:00,51.81,51.83,51.76,51.78,385209.0,43.6637,43.6806,43.6216,43.6385,385209.0
2019-01-15 15:40:00,51.78,51.94,51.77,51.89,897984.0,43.6385,43.7733,43.63,43.7312,897984.0
2019-01-15 15:50:00,51.89,51.9,51.83,51.88,957197.0,43.7312,43.7396,43.6806,43.7227,957197.0
2019-01-16 09:30:00,51.87,51.87,51.71,51.73,653613.0,43.7143,43.7143,43.5795,43.5963,653613.0
2019-01-16 09:40:00,51.73,51.76,51.62,51.69,373935.0,43.5963,43.6216,43.5036,43.5626,373935.0
2019-01-16 09:50:00,51.7,51.72,51.65,51.67,149171.0,43.571,43.5879,43.5289,43.5458,149171.0
2019-01-16 10:00:00,51.67,51.7,51.62,51.66,233954.0,43.5458,43.571,43.5036,43.5373,233954.0
2019-01-16 10:10:00,51.66,51.67,51.62,51.62,292608.0,43.5373,43.5458,43.5036,43.5036,292608.0
2019-01-16 10:20:00,51.62,51.71,51.62,51.68,376012.0,43.5036,43.5795,43.5036,43.5542,376012.0
2019-01-16 10:30:00,51.67,51.7,51.62,51.66,207451.0,43.5458,43.571,43.5036,43.5373,207451.0
2019-01-16 10:40:00,51.66,51.67,51.56,51.56,412359.0,43.5373,43.5458,43.4531,43.4531,412359.0
2019-01-16 10:50:00,51.57,51.58,51.54,51.56,201753.0,43.4615,43.4699,43.4362,43.4531,201753.0
2019-01-16 11:00:00,51.55,51.57,51.47,51.47,306764.0,43.4446,43.4615,43.3772,43.3772,306764.0
2019-01-16 11:10:00,51.47,51.54,51.43,51.53,266974.0,43.3772,43.4362,43.3435,43.4278,266974.0
2019-01-16 11:20:00,51.54,51.58,51.52,51.55,275128.0,43.4362,43.4699,43.4193,43.4446,275128.0
2019-01-16 11:30:00,51.55,51.6,51.51,51.58,218844.0,43.4446,43.4868,43.4109,43.4699,218844.0
2019-01-16 11:40:00,51.58,51.59,51.52,51.52,165611.0,43.4699,43.4783,43.4193,43.4193,165611.0
2019-01-16 11:50:00,51.52,51.55,51.49,51.54,177259.0,43.4193,43.4446,43.3941,43.4362,177259.0
2019-01-16 12:00:00,51.54,51.55,51.47,51.47,193568.0,43.4362,43.4446,43.3772,43.3772,193568.0
2019-01-16 12:10:00,51.47,51.5,51.42,51.46,158229.0,43.3772,43.4025,43.3351,43.3688,158229.0
2019-01-16 12:20:00,51.46,51.51,51.42,51.5,107643.0,43.3688,43.4109,43.3351,43.4025,107643.0
2019-01-16 12:30:00,51.51,51.52,51.49,51.5,99798.0,43.4109,43.4193,43.3941,43.4025,99798.0
2019-01-16 12:40:00,51.51,51.52,51.48,51.49,135092.0,43.4109,43.4193,43.3856,43.3941,135092.0
2019-01-16 12:50:00,51.5,51.56,51.49,51.54,108493.0,43.4025,43.4531,43.3941,43.4362,108493.0
2019-01-16 13:00:00,51.55,51.55,51.51,51.54,144522.0,43.4446,43.4446,43.4109,43.4362,144522.0
2019-01-16 13:10:00,51.53,51.56,51.52,51.55,222676.0,43.4278,43.4531,43.4193,43.4446,222676.0
2019-01-16 13:20:00,51.55,51.58,51.55,51.58,91714.0,43.4446,43.4699,43.4446,43.4699,91714.0
2019-01-16 13:30:00,51.58,51.6,51.57,51.59,121685.0,43.4699,43.4868,43.4615,43.4783,121685.0
2019-01-16 13:40:00,51.59,51.62,51.58,51.62,125953.0,43.4783,43.5036,43.4699,43.5036,125953.0
2019-01-16 13:50:00,51.62,51.63,51.6,51.62,125652.0,43.5036,43.512,43.4868,43.5036,125652.0
2019-01-16 14:00:00,51.63,51.68,51.62,51.68,173258.0,43.512,43.5542,43.5036,43.5542,173258.0
2019-01-16 14:10:00,51.68,51.7,51.67,51.69,107034.0,43.5542,43.571,43.5458,43.5626,107034.0
2019-01-16 14:20:00,51.69,51.72,51.68,51.69,106813.0,43.5626,43.5879,43.5542,43.5626,106813.0
2019-01-16 14:30:00,51.69,51.74,51.69,51.71,149858.0,43.5626,43.6048,43.5626,43.5795,149858.0
2019-01-16 14:40:00,51.71,51.72,51.67,51.69,148916.0,43.5795,43.5879,43.5458,43.5626,148916.0
2019-01-16 14:50:00,51.69,51.71,51.64,51.64,299030.0,43.5626,43.5795,43.5205,43.5205,299030.0
2019-01-16 15:00:00,51.65,51.7,51.64,51.67,223769.0,43.5289,43.571,43.5205,43.5458,223769.0
2019-01-16 15:10:00,51.67,51.7,51.66,51.69,201161.0,43.5458,43.571,43.5373,43.5626,201161.0
2019-01-16 15:20:00,51.69,51.72,51.69,51.71,240719.0,43.5626,43.5879,43.5626,43.5795,240719.0
2019-01-16 15:30:00,51.71,51.71,51.57,51.64,274881.0,43.5795,43.5795,43.4615,43.5205,274881.0
2019-01-16 15:40:00,51.64,51.66,51.61,51.64,415424.0,43.5205,43.5373,43.4952,43.5205,415424.0
2019-01-16 15:50:00,51.64,51.66,51.56,51.6,1548801.0,43.5205,43.5373,43.4531,43.4868,1548801.0
2019-01-17 09:30:00,51.53,51.71,51.47,51.61,628253.0,43.4278,43.5795,43.3772,43.4952,628253.0
2019-01-17 09:40:00,51.61,51.69,51.59,51.66,501978.0,43.4952,43.5626,43.4783,43.5373,501978.0
2019-01-17 09:50:00,51.66,51.69,51.62,51.64,194485.0,43.5373,43.5626,43.5036,43.5205,194485.0
2019-01-17 10:00:00,51.65,51.7,51.65,51.67,202221.0,43.5289,43.571,43.5289,43.5458,202221.0
2019-01-17 10:10:00,51.67,51.72,51.62,51.63,208663.0,43.5458,43.5879,43.5036,43.512,208663.0
2019-01-17 10:20:00,51.63,51.68,51.63,51.68,119832.0,43.512,43.5542,43.512,43.5542,119832.0
2019-01-17 10:30:00,51.68,51.72,51.66,51.66,166575.0,43.5542,43.5879,43.5373,43.5373,166575.0
2019-01-17 10:40:00,51.66,51.69,51.64,51.65,144805.0,43.5373,43.5626,43.5205,43.5289,144805.0
2019-01-17 10:50:00,51.65,51.72,51.65,51.7,184007.0,43.5289,43.5879,43.5289,43.571,184007.0
2019-01-17 11:00:00,51.69,51.78,51.69,51.77,165185.0,43.5626,43.6385,43.5626,43.63,165185.0
2019-01-17 11:10:00,51.77,51.78,51.72,51.75,164902.0,43.63,43.6385,43.5879,43.6132,164902.0
2019-01-17 11:20:00,51.74,51.76,51.7,51.72,139633.0,43.6048,43.6216,43.571,43.5879,139633.0
2019-01-17 11:30:00,51.72,51.74,51.7,51.71,117065.0,43.5879,43.6048,43.571,43.5795,117065.0
2019-01-17 11:40:00,51.7,51.71,51.65,51.69,156561.0,43.571,43.5795,43.5289,43.5626,156561.0
2019-01-17 11:50:00,51.68,51.7,51.66,51.7,100758.0,43.5542,43.571,43.5373,43.571,100758.0
2019-01-17 12:00:00,51.7,51.71,51.67,51.69,134204.0,43.571,43.5795,43.5458,43.5626,134204.0
2019-01-17 12:10:00,51.68,51.75,51.68,51.73,166390.0,43.5542,43.6132,43.5542,43.5963,166390.0
2019-01-17 12:20:00,51.72,51.74,51.7,51.73,87415.0,43.5879,43.6048,43.571,43.5963,87415.0
2019-01-17 12:30:00,51.74,51.75,51.71,51.72,72017.0,43.6048,43.6132,43.5795,43.5879,72017.0
2019-01-17 12:40:00,51.72,51.75,51.7,51.72,83544.0,43.5879,43.6132,43.571,43.5879,83544.0
2019-01-17 12:50:00,51.72,51.72,51.67,51.7,143583.0,43.5879,43.5879,43.5458,43.571,143583.0
2019-01-17 13:00:00,51.7,51.72,51.7,51.7,60462.0,43.571,43.5879,43.571,43.571,60462.0
2019-01-17 13:10:00,51.7,51.7,51.67,51.68,116480.0,43.571,43.571,43.5458,43.5542,116480.0
2019-01-17 13:20:00,51.69,51.76,51.68,51.75,266785.0,43.5626,43.6216,43.5542,43.6132,266785.0
2019-01-17 13:30:00,51.75,51.76,51.73,51.74,104908.0,43.6132,43.6216,43.5963,43.6048,104908.0
2019-01-17 13:40:00,51.74,51.75,51.71,51.74,126884.0,43.6048,43.6132,43.5795,43.6048,126884.0
2019-01-17 13:50:00,51.73,51.74,51.7,51.74,101486.0,43.5963,43.6048,43.571,43.6048,101486.0
2019-01-17 14:00:00,51.75,51.75,51.7,51.7,90758.0,43.6132,43.6132,43.571,43.571,90758.0
2019-01-17 14:10:00,51.7,51.71,51.67,51.69,302234.0,43.571,43.5795,43.5458,43.5626,302234.0
2019-01-17 14:20:00,51.69,51.69,51.65,51.68,215420.0,43.5626,43.5626,43.5289,43.5542,215420.0
2019-01-17 14:30:00,51.67,51.77,51.64,51.74,359950.0,43.5458,43.63,43.5205,43.6048,359950.0
2019-01-17 14:40:00,51.73,51.94,51.73,51.91,886556.0,43.5963,43.7733,43.5963,43.748,886556.0
2019-01-17 14:50:00,51.91,51.92,51.73,51.79,798630.0,43.748,43.7565,43.5963,43.6469,798630.0
2019-01-17 15:00:00,51.79,51.81,51.69,51.77,565083.0,43.6469,43.6637,43.5626,43.63,565083.0
2019-01-17 15:10:00,51.77,51.78,51.7,51.74,178811.0,43.63,43.6385,43.571,43.6048,178811.0
2019-01-17 15:20:00,51.74,51.76,51.67,51.76,176169.0,43.6048,43.6216,43.5458,43.6216,176169.0
2019-01-17 15:30:00,51.76,51.85,51.75,51.81,251964.0,43.6216,43.6975,43.6132,43.6637,251964.0
2019-01-17 15:40:00,51.8,51.83,51.77,51.78,492820.0,43.6553,43.6806,43.63,43.6385,492820.0
2019-01-17 15:50:00,51.79,51.84,51.74,51.84,712618.0,43.6469,43.689,43.6048,43.689,712618.0
2019-01-18 09:30:00,52.13,52.33,52.07,52.29,939098.0,43.9334,44.102,43.8829,44.0683,939098.0
2019-01-18 09:40:00,52.29,52.35,52.24,52.31,751183.0,44.0683,44.1188,44.0261,44.0851,751183.0
2019-01-18 09:50:00,52.31,52.34,52.21,52.27,262526.0,44.0851,44.1104,44.0009,44.0514,262526.0
2019-01-18 10:00:00,52.27,52.33,52.22,52.28,616154.0,44.0514,44.102,44.0093,44.0598,616154.0
2019-01-18 10:10:00,52.28,52.45,52.27,52.38,873492.0,44.0598,44.2031,44.0514,44.1441,873492.0
2019-01-18 10:20:00,52.38,52.39,52.29,52.32,470472.0,44.1441,44.1526,44.0683,44.0936,470472.0
2019-01-18 10:30:00,52.32,52.37,52.26,52.27,195639.0,44.0936,44.1357,44.043,44.0514,195639.0
2019-01-18 10:40:00,52.26,52.41,52.24,52.35,253059.0,44.043,44.1694,44.0261,44.1188,253059.0
2019-01-18 10:50:00,52.34,52.38,52.32,52.33,131083.0,44.1104,44.1441,44.0936,44.102,131083.0
2019-01-18 11:00:00,52.33,52.38,52.3,52.3,159134.0,44.102,44.1441,44.0767,44.0767,159134.0
2019-01-18 11:10:00,52.31,52.35,52.28,52.33,130573.0,44.0851,44.1188,44.0598,44.102,130573.0
2019-01-18 11:20:00,52.33,52.4,52.32,52.39,177297.0,44.102,44.161,44.0936,44.1526,177297.0
2019-01-18 11:30:00,52.39,52.43,52.38,52.42,334088.0,44.1526,44.1863,44.1441,44.1778,334088.0
2019-01-18 11:40:00,52.42,52.43,52.37,52.39,114681.0,44.1778,44.1863,44.1357,44.1526,114681.0
2019-01-18 11:50:00,52.4,52.45,52.37,52.45,137021.0,44.161,44.2031,44.1357,44.2031,137021.0
2019-01-18 12:00:00,52.46,52.5,52.4,52.44,197902.0,44.2115,44.2453,44.161,44.1947,197902.0
2019-01-18 12:10:00,52.43,52.56,52.43,52.51,199974.0,44.1863,44.2958,44.1863,44.2537,199974.0
2019-01-18 12:20:00,52.51,52.57,52.49,52.56,151902.0,44.2537,44.3042,44.2368,44.2958,151902.0
2019-01-18 12:30:00,52.56,52.6,52.54,52.6,134657.0,44.2958,44.3295,44.279,44.3295,134657.0
2019-01-18 12:40:00,52.59,52.61,52.47,52.48,181754.0,44.3211,44.338,44.22,44.2284,181754.0
2019-01-18 12:50:00,52.49,52.5,52.43,52.49,92100.0,44.2368,44.2453,44.1863,44.2368,92100.0
2019-01-18 13:00:00,52.49,52.5,52.38,52.39,223400.0,44.2368,44.2453,44.1441,44.1526,223400.0
2019-01-18 13:10:00,52.39,52.41,52.37,52.4,169474.0,44.1526,44.1694,44.1357,44.161,169474.0
2019-01-18 13:20:00,52.41,52.46,52.38,52.41,141197.0,44.1694,44.2115,44.1441,44.1694,141197.0
2019-01-18 13:30:00,52.4,52.43,52.34,52.43,184758.0,44.161,44.1863,44.1104,44.1863,184758.0
2019-01-18 13:40:00,52.42,52.45,52.39,52.45,90438.0,44.1778,44.2031,44.1526,44.2031,90438.0
2019-01-18 13:50:00,52.45,52.46,52.43,52.46,104644.0,44.2031,44.2115,44.1863,44.2115,104644.0
2019-01-18 14:00:00,52.45,52.46,52.41,52.45,120935.0,44.2031,44.2115,44.1694,44.2031,120935.0
2019-01-18 14:10:00,52.45,52.45,52.37,52.38,230493.0,44.2031,44.2031,44.1357,44.1441,230493.0
2019-01-18 14:20:00,52.37,52.42,52.35,52.38,171865.0,44.1357,44.1778,44.1188,44.1441,171865.0
2019-01-18 14:30:00,52.38,52.4,52.34,52.36,175591.0,44.1441,44.161,44.1104,44.1273,175591.0
2019-01-18 14:40:00,52.36,52.4,52.34,52.4,130230.0,44.1273,44.161,44.1104,44.161,130230.0
2019-01-18 14:50:00,52.4,52.44,52.37,52.41,108584.0,44.161,44.1947,44.1357,44.1694,108584.0
2019-01-18 15:00:00,52.41,52.41,52.35,52.36,66692.0,44.1694,44.1694,44.1188,44.1273,66692.0
2019-01-18 15:10:00,52.36,52.41,52.36,52.41,124871.0,44.1273,44.1694,44.1273,44.1694,124871.0
2019-01-18 15:20:00,52.41,52.41,52.35,52.38,99677.0,44.1694,44.1694,44.1188,44.1441,99677.0
2019-01-18 15:30:00,52.38,52.42,52.35,52.4,224208.0,44.1441,44.1778,44.1188,44.161,224208.0
2019-01-18 15:40:00,52.4,52.46,52.37,52.38,525840.0,44.161,44.2115,44.1357,44.1441,525840.0
2019-01-18 15:50:00,52.38,52.45,52.3,52.44,1260802.0,44.1441,44.2031,44.0767,44.1947,1260802.0
2019-01-22 09:30:00,52.31,52.41,52.2,52.22,930733.0,44.0851,44.1694,43.9924,44.0093,930733.0
2019-01-22 09:40:00,52.21,52.24,52.12,52.19,514165.0,44.0009,44.0261,43.925,43.984,514165.0
2019-01-22 09:50:00,52.2,52.23,52.14,52.15,402218.0,43.9924,44.0177,43.9419,43.9503,402218.0
2019-01-22 10:00:00,52.15,52.15,51.99,52.03,390563.0,43.9503,43.9503,43.8154,43.8492,390563.0
2019-01-22 10:10:00,52.03,52.15,52.02,52.1,353507.0,43.8492,43.9503,43.8407,43.9081,353507.0
2019-01-22 10:20:00,52.1,52.16,52.01,52.02,227597.0,43.9081,43.9587,43.8323,43.8407,227597.0
2019-01-22 10:30:00,52.02,52.08,52.0,52.02,222565.0,43.8407,43.8913,43.8239,43.8407,222565.0
2019-01-22 10:40:00,52.02,52.05,51.93,51.96,293008.0,43.8407,43.866,43.7649,43.7902,293008.0
2019-01-22 10:50:00,51.95,52.01,51.95,51.97,299228.0,43.7817,43.8323,43.7817,43.7986,299228.0
2019-01-22 11:00:00,51.97,52.01,51.94,51.97,213113.0,43.7986,43.8323,43.7733,43.7986,213113.0
2019-01-22 11:10:00,51.96,51.98,51.93,51.94,358885.0,43.7902,43.807,43.7649,43.7733,358885.0
2019-01-22 11:20:00,51.94,51.99,51.94,51.96,207747.0,43.7733,43.8154,43.7733,43.7902,207747.0
2019-01-22 11:30:00,51.97,51.98,51.89,51.91,289626.0,43.7986,43.807,43.7312,43.748,289626.0
2019-01-22 11:40:00,51.9,51.91,51.84,51.87,432349.0,43.7396,43.748,43.689,43.7143,432349.0
2019-01-22 11:50:00,51.87,51.89,51.78,51.79,387173.0,43.7143,43.7312,43.6385,43.6469,387173.0
2019-01-22 12:00:00,51.79,51.89,51.75,51.87,461588.0,43.6469,43.7312,43.6132,43.7143,461588.0
2019-01-22 12:10:00,51.87,51.9,51.83,51.85,271238.0,43.7143,43.7396,43.6806,43.6975,271238.0
2019-01-22 12:20:00,51.85,51.86,51.76,51.78,305130.0,43.6975,43.7059,43.6216,43.6385,305130.0
2019-01-22 12:30:00,51.78,51.8,51.71,51.72,260977.0,43.6385,43.6553,43.5795,43.5879,260977.0
2019-01-22 12:40:00,51.71,51.77,51.7,51.75,189514.0,43.5795,43.63,43.571,43.6132,189514.0
2019-01-22 12:50:00,51.76,51.77,51.71,51.71,91815.0,43.6216,43.63,43.5795,43.5795,91815.0
2019-01-22 13:00:00,51.71,51.71,51.62,51.63,349412.0,43.5795,43.5795,43.5036,43.512,349412.0
2019-01-22 13:10:00,51.62,51.67,51.57,51.62,339754.0,43.5036,43.5458,43.4615,43.5036,339754.0
2019-01-22 13:20:00,51.62,51.72,51.62,51.68,386949.0,43.5036,43.5879,43.5036,43.5542,386949.0
2019-01-22 13:30:00,51.68,51.71,51.66,51.69,377105.0,43.5542,43.5795,43.5373,43.5626,377105.0
2019-01-22 13:40:00,51.68,51.7,51.65,51.69,247192.0,43.5542,43.571,43.5289,43.5626,247192.0
2019-01-22 13:50:00,51.69,51.73,51.68,51.7,281921.0,43.5626,43.5963,43.5542,43.571,281921.0
2019-01-22 14:00:00,51.7,51.7,51.64,51.65,315753.0,43.571,43.571,43.5205,43.5289,315753.0
2019-01-22 14:10:00,51.64,51.66,51.59,51.6,190448.0,43.5205,43.5373,43.4783,43.4868,190448.0
2019-01-22 14:20:00,51.59,51.62,51.55,51.57,209513.0,43.4783,43.5036,43.4446,43.4615,209513.0
2019-01-22 14:30:00,51.58,51.65,51.58,51.63,287418.0,43.4699,43.5289,43.4699,43.512,287418.0
2019-01-22 14:40:00,51.63,51.68,51.59,51.62,400398.0,43.512,43.5542,43.4783,43.5036,400398.0
2019-01-22 14:50:00,51.63,51.71,51.61,51.7,346632.0,43.512,43.5795,43.4952,43.571,346632.0
2019-01-22 15:00:00,51.71,51.71,51.6,51.6,464248.0,43.5795,43.5795,43.4868,43.4868,464248.0
2019-01-22 15:10:00,51.6,51.67,51.58,51.66,455972.0,43.4868,43.5458,43.4699,43.5373,455972.0
2019-01-22 15:20:00,51.66,51.75,51.66,51.73,512272.0,43.5373,43.6132,43.5373,43.5963,512272.0
2019-01-22 15:30:00,51.73,51.83,51.62,51.83,514963.0,43.5963,43.6806,43.5036,43.6806,514963.0
2019-01-22 15:40:00,51.82,51.87,51.67,51.7,715240.0,43.6722,43.7143,43.5458,43.571,715240.0
2019-01-22 15:50:00,51.71,52.0,51.7,51.98,2461132.0,43.5795,43.8239,43.571,43.807,2461132.0
2019-01-23 09:30:00,52.37,52.7,52.33,52.65,1815652.0,44.1357,44.4138,44.102,44.3717,1815652.0
2019-01-23 09:40:00,52.66,52.68,52.57,52.63,679652.0,44.3801,44.397,44.3042,44.3548,679652.0
2019-01-23 09:50:00,52.63,52.74,52.63,52.67,477072.0,44.3548,44.4475,44.3548,44.3885,477072.0
2019-01-23 10:00:00,52.67,52.69,52.6,52.62,461610.0,44.3885,44.4054,44.3295,44.3464,461610.0
2019-01-23 10:10:00,52.63,52.64,52.5,52.51,458445.0,44.3548,44.3632,44.2453,44.2537,458445.0
2019-01-23 10:20:00,52.52,52.56,52.43,52.44,217924.0,44.2621,44.2958,44.1863,44.1947,217924.0
2019-01-23 10:30:00,52.44,52.45,52.39,52.42,328275.0,44.1947,44.2031,44.1526,44.1778,328275.0
2019-01-23 10:40:00,52.42,52.43,52.36,52.36,199080.0,44.1778,44.1863,44.1273,44.1273,199080.0
2019-01-23 10:50:00,52.35,52.36,52.3,52.33,186718.0,44.1188,44.1273,44.0767,44.102,186718.0
2019-01-23 11:00:00,52.33,52.4,52.31,52.37,188371.0,44.102,44.161,44.0851,44.1357,188371.0
2019-01-23 11:10:00,52.37,52.39,52.28,52.32,293172.0,44.1357,44.1526,44.0598,44.0936,293172.0
2019-01-23 11:20:00,52.32,52.33,52.24,52.3,414974.0,44.0936,44.102,44.0261,44.0767,414974.0
2019-01-23 11:30:00,52.3,52.34,52.26,52.33,182454.0,44.0767,44.1104,44.043,44.102,182454.0
2019-01-23 11:40:00,52.32,52.34,52.23,52.24,428393.0,44.0936,44.1104,44.0177,44.0261,428393.0
2019-01-23 11:50:00,52.24,52.25,52.16,52.21,256288.0,44.0261,44.0346,43.9587,44.0009,256288.0
2019-01-23 12:00:00,52.21,52.26,52.12,52.14,289643.0,44.0009,44.043,43.925,43.9419,289643.0
2019-01-23 12:10:00,52.14,52.19,52.13,52.19,318984.0,43.9419,43.984,43.9334,43.984,318984.0
2019-01-23 12:20:00,52.2,52.34,52.2,52.33,330041.0,43.9924,44.1104,43.9924,44.102,330041.0
2019-01-23 12:30:00,52.32,52.35,52.29,52.32,191687.0,44.0936,44.1188,44.0683,44.0936,191687.0
2019-01-23 12:40:00,52.32,52.38,52.31,52.32,238757.0,44.0936,44.1441,44.0851,44.0936,238757.0
2019-01-23 12:50:00,52.32,52.35,52.28,52.34,223201.0,44.0936,44.1188,44.0598,44.1104,223201.0
2019-01-23 13:00:00,52.34,52.37,52.27,52.36,193417.0,44.1104,44.1357,44.0514,44.1273,193417.0
2019-01-23 13:10:00,52.36,52.38,52.31,52.36,263494.0,44.1273,44.1441,44.0851,44.1273,263494.0
2019-01-23 13:20:00,52.36,52.38,52.34,52.36,177541.0,44.1273,44.1441,44.1104,44.1273,177541.0
2019-01-23 13:30:00,52.36,52.42,52.35,52.4,185107.0,44.1273,44.1778,44.1188,44.161,185107.0
2019-01-23 13:40:00,52.4,52.44,52.38,52.41,238182.0,44.161,44.1947,44.1441,44.1694,238182.0
2019-01-23 13:50:00,52.41,52.44,52.38,52.41,336390.0,44.1694,44.1947,44.1441,44.1694,336390.0
2019-01-23 14:00:00,52.41,52.48,52.41,52.47,206149.0,44.1694,44.2284,44.1694,44.22,206149.0
2019-01-23 14:10:00,52.42,52.42,52.38,52.4,34931.0,44.1778,44.1778,44.1441,44.161,34931.0
2019-01-23 14:20:00,52.4,52.44,52.38,52.41,227539.0,44.161,44.1947,44.1441,44.1694,227539.0
2019-01-23 14:30:00,52.41,52.45,52.37,52.39,333128.0,44.1694,44.2031,44.1357,44.1526,333128.0
2019-01-23 14:40:00,52.38,52.38,52.31,52.33,288839.0,44.1441,44.1441,44.0851,44.102,288839.0
2019-01-23 14:50:00,52.33,52.38,52.33,52.35,253513.0,44.102,44.1441,44.102,44.1188,253513.0
2019-01-23 15:00:00,52.36,52.44,52.35,52.4,273733.0,44.1273,44.1947,44.1188,44.161,273733.0
2019-01-23 15:10:00,52.39,52.5,52.38,52.49,241921.0,44.1526,44.2453,44.1441,44.2368,241921.0
2019-01-23 15:20:00,52.49,52.55,52.49,52.54,247247.0,44.2368,44.2874,44.2368,44.279,247247.0
2019-01-23 15:30:00,52.54,52.55,52.43,52.46,416029.0,44.279,44.2874,44.1863,44.2115,416029.0
2019-01-23 15:40:00,52.46,52.54,52.46,52.53,372921.0,44.2115,44.279,44.2115,44.2705,372921.0
2019-01-23 15:50:00,52.53,52.59,52.45,52.57,1462634.0,44.2705,44.3211,44.2031,44.3042,1462634.0
2019-01-24 09:30:00,52.31,52.32,51.81,51.84,1813059.0,44.0851,44.0936,43.6637,43.689,1813059.0
2019-01-24 09:40:00,51.84,51.95,51.76,51.89,1096524.0,43.689,43.7817,43.6216,43.7312,1096524.0
2019-01-24 09:50:00,51.88,51.91,51.82,51.83,290777.0,43.7227,43.748,43.6722,43.6806,290777.0
2019-01-24 10:00:00,51.82,51.87,51.79,51.83,360947.0,43.6722,43.7143,43.6469,43.6806,360947.0
2019-01-24 10:10:00,51.83,52.0,51.82,51.96,374667.0,43.6806,43.8239,43.6722,43.7902,374667.0
2019-01-24 10:20:00,51.95,51.98,51.87,51.98,367743.0,43.7817,43.807,43.7143,43.807,367743.0
2019-01-24 10:30:00,51.98,52.01,51.91,51.95,265594.0,43.807,43.8323,43.748,43.7817,265594.0
2019-01-24 10:40:00,51.96,51.98,51.92,51.92,257727.0,43.7902,43.807,43.7565,43.7565,257727.0
2019-01-24 10:50:00,51.92,51.94,51.87,51.9,359081.0,43.7565,43.7733,43.7143,43.7396,359081.0
2019-01-24 11:00:00,51.9,51.98,51.89,51.96,256755.0,43.7396,43.807,43.7312,43.7902,256755.0
2019-01-24 11:10:00,51.97,51.97,51.85,51.86,305742.0,43.7986,43.7986,43.6975,43.7059,305742.0
2019-01-24 11:20:00,51.86,51.87,51.8,51.82,298564.0,43.7059,43.7143,43.6553,43.6722,298564.0
2019-01-24 11:30:00,51.81,51.85,51.74,51.82,455302.0,43.6637,43.6975,43.6048,43.6722,455302.0
2019-01-24 11:40:00,51.83,51.87,51.8,51.83,377709.0,43.6806,43.7143,43.6553,43.6806,377709.0
2019-01-24 11:50:00,51.83,51.88,51.8,51.87,208387.0,43.6806,43.7227,43.6553,43.7143,208387.0
2019-01-24 12:00:00,51.87,51.88,51.82,51.83,86432.0,43.7143,43.7227,43.6722,43.6806,86432.0
2019-01-24 12:10:00,51.83,51.86,51.8,51.8,212224.0,43.6806,43.7059,43.6553,43.6553,212224.0
2019-01-24 12:20:00,51.81,51.82,51.77,51.78,236897.0,43.6637,43.6722,43.63,43.6385,236897.0
2019-01-24 12:30:00,51.78,51.8,51.72,51.75,899509.0,43.6385,43.6553,43.5879,43.6132,899509.0
2019-01-24 12:40:00,51.75,51.77,51.72,51.73,180202.0,43.6132,43.63,43.5879,43.5963,180202.0
2019-01-24 12:50:00,51.72,51.74,51.68,51.69,156956.0,43.5879,43.6048,43.5542,43.5626,156956.0
2019-01-24 13:00:00,51.69,51.71,51.67,51.69,145376.0,43.5626,43.5795,43.5458,43.5626,145376.0
2019-01-24 13:10:00,51.69,51.69,51.58,51.63,371064.0,43.5626,43.5626,43.4699,43.512,371064.0
2019-01-24 13:20:00,51.63,51.66,51.59,51.62,150591.0,43.512,43.5373,43.4783,43.5036,150591.0
2019-01-24 13:30:00,51.62,51.72,51.62,51.67,160564.0,43.5036,43.5879,43.5036,43.5458,160564.0
2019-01-24 13:40:00,51.67,51.7,51.63,51.7,394690.0,43.5458,43.571,43.512,43.571,394690.0
2019-01-24 13:50:00,51.7,51.75,51.69,51.74,214012.0,43.571,43.6132,43.5626,43.6048,214012.0
2019-01-24 14:00:00,51.74,51.8,51.7,51.78,249561.0,43.6048,43.6553,43.571,43.6385,249561.0
2019-01-24 14:10:00,51.78,51.8,51.75,51.76,258792.0,43.6385,43.6553,43.6132,43.6216,258792.0
2019-01-24 14:20:00,51.76,51.78,51.7,51.74,280256.0,43.6216,43.6385,43.571,43.6048,280256.0
2019-01-24 14:30:00,51.74,51.8,51.71,51.8,381841.0,43.6048,43.6553,43.5795,43.6553,381841.0
2019-01-24 14:40:00,51.8,51.81,51.76,51.8,238054.0,43.6553,43.6637,43.6216,43.6553,238054.0
2019-01-24 14:50:00,51.8,51.82,51.77,51.8,224849.0,43.6553,43.6722,43.63,43.6553,224849.0
2019-01-24 15:00:00,51.8,51.83,51.78,51.82,225227.0,43.6553,43.6806,43.6385,43.6722,225227.0
2019-01-24 15:10:00,51.82,51.87,51.79,51.83,527487.0,43.6722,43.7143,43.6469,43.6806,527487.0
2019-01-24 15:20:00,51.83,51.86,51.81,51.82,224262.0,43.6806,43.7059,43.6637,43.6722,224262.0
2019-01-24 15:30:00,51.82,51.85,51.8,51.83,327295.0,43.6722,43.6975,43.6553,43.6806,327295.0
2019-01-24 15:40:00,51.83,51.85,51.81,51.85,345957.0,43.6806,43.6975,43.6637,43.6975,345957.0
2019-01-24 15:50:00,51.85,51.95,51.83,51.93,2244818.0,43.6975,43.7817,43.6806,43.7649,2244818.0
2019-01-25 09:30:00,52.13,52.28,52.06,52.21,1415005.0,43.9334,44.0598,43.8744,44.0009,1415005.0
2019-01-25 09:40:00,52.21,52.25,52.16,52.16,357371.0,44.0009,44.0346,43.9587,43.9587,357371.0
2019-01-25 09:50:00,52.17,52.27,52.17,52.2,297411.0,43.9671,44.0514,43.9671,43.9924,297411.0
2019-01-25 10:00:00,52.21,52.26,52.2,52.23,216544.0,44.0009,44.043,43.9924,44.0177,216544.0
2019-01-25 10:10:00,52.23,52.28,52.21,52.26,184598.0,44.0177,44.0598,44.0009,44.043,184598.0
2019-01-25 10:20:00,52.26,52.31,52.24,52.29,172871.0,44.043,44.0851,44.0261,44.0683,172871.0
2019-01-25 10:30:00,52.29,52.31,52.19,52.28,397920.0,44.0683,44.0851,43.984,44.0598,397920.0
2019-01-25 10:40:00,52.28,52.3,52.21,52.22,241696.0,44.0598,44.0767,44.0009,44.0093,241696.0
2019-01-25 10:50:00,52.22,52.23,52.16,52.18,138565.0,44.0093,44.0177,43.9587,43.9756,138565.0
2019-01-25 11:00:00,52.18,52.18,52.06,52.08,319222.0,43.9756,43.9756,43.8744,43.8913,319222.0
2019-01-25 11:10:00,52.07,52.08,52.01,52.04,169190.0,43.8829,43.8913,43.8323,43.8576,169190.0
2019-01-25 11:20:00,52.04,52.04,51.95,51.97,229071.0,43.8576,43.8576,43.7817,43.7986,229071.0
2019-01-25 11:30:00,51.97,52.0,51.9,51.92,156679.0,43.7986,43.8239,43.7396,43.7565,156679.0
2019-01-25 11:40:00,51.93,51.94,51.89,51.91,166828.0,43.7649,43.7733,43.7312,43.748,166828.0
2019-01-25 11:50:00,51.9,51.93,51.89,51.91,172915.0,43.7396,43.7649,43.7312,43.748,172915.0
2019-01-25 12:00:00,51.9,51.9,51.84,51.86,296839.0,43.7396,43.7396,43.689,43.7059,296839.0
2019-01-25 12:10:00,51.86,51.9,51.84,51.85,149657.0,43.7059,43.7396,43.689,43.6975,149657.0
2019-01-25 12:20:00,51.85,51.89,51.83,51.87,176168.0,43.6975,43.7312,43.6806,43.7143,176168.0
2019-01-25 12:30:00,51.87,51.88,51.8,51.84,147957.0,43.7143,43.7227,43.6553,43.689,147957.0
2019-01-25 12:40:00,51.84,51.84,51.68,51.7,421560.0,43.689,43.689,43.5542,43.571,421560.0
2019-01-25 12:50:00,51.71,51.73,51.66,51.73,301424.0,43.5795,43.5963,43.5373,43.5963,301424.0
2019-01-25 13:00:00,51.72,51.75,51.71,51.73,160763.0,43.5879,43.6132,43.5795,43.5963,160763.0
2019-01-25 13:10:00,51.73,51.74,51.7,51.72,108814.0,43.5963,43.6048,43.571,43.5879,108814.0
2019-01-25 13:20:00,51.73,51.78,51.73,51.77,175261.0,43.5963,43.6385,43.5963,43.63,175261.0
2019-01-25 13:30:00,51.77,51.79,51.74,51.76,337487.0,43.63,43.6469,43.6048,43.6216,337487.0
2019-01-25 13:40:00,51.77,51.81,51.76,51.8,151517.0,43.63,43.6637,43.6216,43.6553,151517.0
2019-01-25 13:50:00,51.8,51.81,51.78,51.78,131397.0,43.6553,43.6637,43.6385,43.6385,131397.0
2019-01-25 14:00:00,51.79,51.82,51.77,51.81,169796.0,43.6469,43.6722,43.63,43.6637,169796.0
2019-01-25 14:10:00,51.8,51.82,51.76,51.79,151417.0,43.6553,43.6722,43.6216,43.6469,151417.0
2019-01-25 14:20:00,51.79,51.8,51.73,51.76,195158.0,43.6469,43.6553,43.5963,43.6216,195158.0
2019-01-25 14:30:00,51.76,51.79,51.74,51.77,219788.0,43.6216,43.6469,43.6048,43.63,219788.0
2019-01-25 14:40:00,51.78,51.79,51.75,51.75,133170.0,43.6385,43.6469,43.6132,43.6132,133170.0
2019-01-25 14:50:00,51.75,51.82,51.74,51.79,187484.0,43.6132,43.6722,43.6048,43.6469,187484.0
2019-01-25 15:00:00,51.79,51.81,51.76,51.78,134477.0,43.6469,43.6637,43.6216,43.6385,134477.0
2019-01-25 15:10:00,51.79,51.83,51.78,51.82,123891.0,43.6469,43.6806,43.6385,43.6722,123891.0
2019-01-25 15:20:00,51.82,51.82,51.72,51.74,146116.0,43.6722,43.6722,43.5879,43.6048,146116.0
2019-01-25 15:30:00,51.75,51.76,51.69,51.75,501097.0,43.6132,43.6216,43.5626,43.6132,501097.0
2019-01-25 15:40:00,51.75,51.81,51.73,51.78,484290.0,43.6132,43.6637,43.5963,43.6385,484290.0
2019-01-25 15:50:00,51.77,51.78,51.7,51.74,2083905.0,43.63,43.6385,43.571,43.6048,2083905.0
2019-01-28 09:30:00,51.62,51.73,51.55,51.64,938332.0,43.5036,43.5963,43.4446,43.5205,938332.0
2019-01-28 09:40:00,51.64,51.76,51.62,51.67,401030.0,43.5205,43.6216,43.5036,43.5458,401030.0
2019-01-28 09:50:00,51.67,51.67,51.46,51.48,491741.0,43.5458,43.5458,43.3688,43.3856,491741.0
2019-01-28 10:00:00,51.47,51.57,51.44,51.52,303418.0,43.3772,43.4615,43.3519,43.4193,303418.0
2019-01-28 10:10:00,51.51,51.58,51.47,51.57,202948.0,43.4109,43.4699,43.3772,43.4615,202948.0
2019-01-28 10:20:00,51.57,51.7,51.54,51.66,206602.0,43.4615,43.571,43.4362,43.5373,206602.0
2019-01-28 10:30:00,51.66,51.67,51.63,51.64,205334.0,43.5373,43.5458,43.512,43.5205,205334.0
2019-01-28 10:40:00,51.64,51.73,51.64,51.67,371970.0,43.5205,43.5963,43.5205,43.5458,371970.0
2019-01-28 10:50:00,51.66,51.69,51.61,51.61,229138.0,43.5373,43.5626,43.4952,43.4952,229138.0
2019-01-28 11:00:00,51.6,51.62,51.56,51.61,317619.0,43.4868,43.5036,43.4531,43.4952,317619.0
2019-01-28 11:10:00,51.6,51.7,51.59,51.66,250987.0,43.4868,43.571,43.4783,43.5373,250987.0
2019-01-28 11:20:00,51.67,51.77,51.67,51.75,310445.0,43.5458,43.63,43.5458,43.6132,310445.0
2019-01-28 11:30:00,51.74,51.82,51.73,51.81,174643.0,43.6048,43.6722,43.5963,43.6637,174643.0
2019-01-28 11:40:00,51.8,51.81,51.63,51.66,269705.0,43.6553,43.6637,43.512,43.5373,269705.0
2019-01-28 11:50:00,51.66,51.7,51.63,51.64,246205.0,43.5373,43.571,43.512,43.5205,246205.0
2019-01-28 12:00:00,51.64,51.66,51.6,51.65,146361.0,43.5205,43.5373,43.4868,43.5289,146361.0
2019-01-28 12:10:00,51.66,51.7,51.64,51.69,54514.0,43.5373,43.571,43.5205,43.5626,54514.0
2019-01-28 12:20:00,51.68,51.73,51.68,51.71,128085.0,43.5542,43.5963,43.5542,43.5795,128085.0
2019-01-28 12:30:00,51.71,51.72,51.65,51.68,74267.0,43.5795,43.5879,43.5289,43.5542,74267.0
2019-01-28 12:40:00,51.68,51.71,51.66,51.71,58528.0,43.5542,43.5795,43.5373,43.5795,58528.0
2019-01-28 12:50:00,51.71,51.74,51.68,51.7,78229.0,43.5795,43.6048,43.5542,43.571,78229.0
2019-01-28 13:00:00,51.69,51.72,51.66,51.69,125281.0,43.5626,43.5879,43.5373,43.5626,125281.0
2019-01-28 13:10:00,51.69,51.75,51.69,51.72,52858.0,43.5626,43.6132,43.5626,43.5879,52858.0
2019-01-28 13:20:00,51.72,51.76,51.7,51.71,269215.0,43.5879,43.6216,43.571,43.5795,269215.0
2019-01-28 13:30:00,51.71,51.79,51.7,51.79,133064.0,43.5795,43.6469,43.571,43.6469,133064.0
2019-01-28 13:40:00,51.79,51.82,51.77,51.8,362606.0,43.6469,43.6722,43.63,43.6553,362606.0
2019-01-28 13:50:00,51.81,51.85,51.78,51.84,222945.0,43.6637,43.6975,43.6385,43.689,222945.0
2019-01-28 14:00:00,51.85,51.87,51.81,51.83,223704.0,43.6975,43.7143,43.6637,43.6806,223704.0
2019-01-28 14:10:00,51.83,51.87,51.82,51.85,98707.0,43.6806,43.7143,43.6722,43.6975,98707.0
2019-01-28 14:20:00,51.85,51.86,51.82,51.85,135161.0,43.6975,43.7059,43.6722,43.6975,135161.0
2019-01-28 14:30:00,51.85,51.88,51.83,51.87,150440.0,43.6975,43.7227,43.6806,43.7143,150440.0
2019-01-28 14:40:00,51.87,51.91,51.82,51.91,154857.0,43.7143,43.748,43.6722,43.748,154857.0
2019-01-28 14:50:00,51.91,51.95,51.9,51.92,126122.0,43.748,43.7817,43.7396,43.7565,126122.0
2019-01-28 15:00:00,51.93,51.94,51.86,51.89,201415.0,43.7649,43.7733,43.7059,43.7312,201415.0
2019-01-28 15:10:00,51.9,51.93,51.88,51.92,139845.0,43.7396,43.7649,43.7227,43.7565,139845.0
2019-01-28 15:20:00,51.91,51.97,51.91,51.94,164500.0,43.748,43.7986,43.748,43.7733,164500.0
2019-01-28 15:30:00,51.94,51.96,51.91,51.91,259052.0,43.7733,43.7902,43.748,43.748,259052.0
2019-01-28 15:40:00,51.91,51.93,51.87,51.88,397908.0,43.748,43.7649,43.7143,43.7227,397908.0
2019-01-28 15:50:00,51.88,51.97,51.86,51.97,978212.0,43.7227,43.7986,43.7059,43.7986,978212.0
2019-01-29 09:30:00,52.05,52.14,52.01,52.1,596707.0,43.866,43.9419,43.8323,43.9081,596707.0
2019-01-29 09:40:00,52.1,52.15,52.06,52.14,318267.0,43.9081,43.9503,43.8744,43.9419,318267.0
2019-01-29 09:50:00,52.13,52.18,52.12,52.12,254562.0,43.9334,43.9756,43.925,43.925,254562.0
2019-01-29 10:00:00,52.12,52.15,52.0,52.01,252245.0,43.925,43.9503,43.8239,43.8323,252245.0
2019-01-29 10:10:00,52.01,52.01,51.92,51.95,237274.0,43.8323,43.8323,43.7565,43.7817,237274.0
2019-01-29 10:20:00,51.94,52.05,51.91,52.04,207364.0,43.7733,43.866,43.748,43.8576,207364.0
2019-01-29 10:30:00,52.05,52.06,51.97,51.98,205033.0,43.866,43.8744,43.7986,43.807,205033.0
2019-01-29 10:40:00,51.98,52.0,51.93,51.96,165783.0,43.807,43.8239,43.7649,43.7902,165783.0
2019-01-29 10:50:00,51.95,51.96,51.84,51.87,312573.0,43.7817,43.7902,43.689,43.7143,312573.0
2019-01-29 11:00:00,51.87,51.9,51.84,51.87,173097.0,43.7143,43.7396,43.689,43.7143,173097.0
2019-01-29 11:10:00,51.86,51.89,51.84,51.87,141055.0,43.7059,43.7312,43.689,43.7143,141055.0
2019-01-29 11:20:00,51.87,51.95,51.86,51.92,171919.0,43.7143,43.7817,43.7059,43.7565,171919.0
2019-01-29 11:30:00,51.93,51.95,51.92,51.93,185819.0,43.7649,43.7817,43.7565,43.7649,185819.0
2019-01-29 11:40:00,51.93,51.96,51.9,51.96,368024.0,43.7649,43.7902,43.7396,43.7902,368024.0
2019-01-29 11:50:00,51.96,52.0,51.94,51.99,194591.0,43.7902,43.8239,43.7733,43.8154,194591.0
2019-01-29 12:00:00,52.0,52.02,51.97,51.99,192342.0,43.8239,43.8407,43.7986,43.8154,192342.0
2019-01-29 12:10:00,51.99,52.07,51.98,52.07,151049.0,43.8154,43.8829,43.807,43.8829,151049.0
2019-01-29 12:20:00,52.05,52.09,52.05,52.06,89729.0,43.866,43.8997,43.866,43.8744,89729.0
2019-01-29 12:30:00,52.06,52.06,52.01,52.04,141712.0,43.8744,43.8744,43.8323,43.8576,141712.0
2019-01-29 12:40:00,52.04,52.06,52.0,52.01,115019.0,43.8576,43.8744,43.8239,43.8323,115019.0
2019-01-29 12:50:00,52.01,52.05,51.98,52.0,138906.0,43.8323,43.866,43.807,43.8239,138906.0
2019-01-29 13:00:00,52.0,52.02,51.97,52.0,96635.0,43.8239,43.8407,43.7986,43.8239,96635.0
2019-01-29 13:10:00,52.01,52.03,51.96,52.03,157777.0,43.8323,43.8492,43.7902,43.8492,157777.0
2019-01-29 13:20:00,52.03,52.04,52.0,52.02,356045.0,43.8492,43.8576,43.8239,43.8407,356045.0
2019-01-29 13:30:00,52.03,52.03,52.01,52.02,102265.0,43.8492,43.8492,43.8323,43.8407,102265.0
2019-01-29 13:40:00,52.02,52.07,52.0,52.05,128927.0,43.8407,43.8829,43.8239,43.866,128927.0
2019-01-29 13:50:00,52.05,52.07,52.04,52.06,156544.0,43.866,43.8829,43.8576,43.8744,156544.0
2019-01-29 14:00:00,52.07,52.08,52.04,52.05,178017.0,43.8829,43.8913,43.8576,43.866,178017.0
2019-01-29 14:10:00,52.05,52.06,52.0,52.02,101892.0,43.866,43.8744,43.8239,43.8407,101892.0
2019-01-29 14:20:00,52.01,52.03,52.0,52.01,152252.0,43.8323,43.8492,43.8239,43.8323,152252.0
2019-01-29 14:30:00,52.0,52.02,51.98,52.01,120494.0,43.8239,43.8407,43.807,43.8323,120494.0
2019-01-29 14:40:00,52.0,52.01,51.95,51.97,171585.0,43.8239,43.8323,43.7817,43.7986,171585.0
2019-01-29 14:50:00,51.96,51.98,51.92,51.93,152602.0,43.7902,43.807,43.7565,43.7649,152602.0
2019-01-29 15:00:00,51.94,51.96,51.91,51.95,118638.0,43.7733,43.7902,43.748,43.7817,118638.0
2019-01-29 15:10:00,51.95,51.99,51.94,51.99,186540.0,43.7817,43.8154,43.7733,43.8154,186540.0
2019-01-29 15:20:00,51.98,52.01,51.97,52.0,228795.0,43.807,43.8323,43.7986,43.8239,228795.0
2019-01-29 15:30:00,52.0,52.03,51.98,52.01,376678.0,43.8239,43.8492,43.807,43.8323,376678.0
2019-01-29 15:40:00,52.01,52.05,51.98,51.98,674734.0,43.8323,43.866,43.807,43.807,674734.0
2019-01-29 15:50:00,51.98,52.06,51.95,52.06,1907006.0,43.807,43.8744,43.7817,43.8744,1907006.0
2019-01-30 09:30:00,52.12,52.16,52.0,52.02,555116.0,43.925,43.9587,43.8239,43.8407,555116.0
2019-01-30 09:40:00,52.03,52.18,52.02,52.17,318847.0,43.8492,43.9756,43.8407,43.9671,318847.0
2019-01-30 09:50:00,52.17,52.19,52.12,52.13,134493.0,43.9671,43.984,43.925,43.9334,134493.0
2019-01-30 10:00:00,52.13,52.17,52.1,52.16,211352.0,43.9334,43.9671,43.9081,43.9587,211352.0
2019-01-30 10:10:00,52.16,52.18,52.09,52.12,434631.0,43.9587,43.9756,43.8997,43.925,434631.0
2019-01-30 10:20:00,52.12,52.16,52.09,52.15,245423.0,43.925,43.9587,43.8997,43.9503,245423.0
2019-01-30 10:30:00,52.15,52.16,52.12,52.15,242362.0,43.9503,43.9587,43.925,43.9503,242362.0
2019-01-30 10:40:00,52.16,52.21,52.15,52.17,128257.0,43.9587,44.0009,43.9503,43.9671,128257.0
2019-01-30 10:50:00,52.17,52.19,52.15,52.17,191423.0,43.9671,43.984,43.9503,43.9671,191423.0
2019-01-30 11:00:00,52.18,52.27,52.17,52.27,301310.0,43.9756,44.0514,43.9671,44.0514,301310.0
2019-01-30 11:10:00,52.27,52.32,52.26,52.31,436774.0,44.0514,44.0936,44.043,44.0851,436774.0
2019-01-30 11:20:00,52.31,52.33,52.28,52.33,148236.0,44.0851,44.102,44.0598,44.102,148236.0
2019-01-30 11:30:00,52.33,52.33,52.25,52.27,222929.0,44.102,44.102,44.0346,44.0514,222929.0
2019-01-30 11:40:00,52.28,52.32,52.26,52.32,100487.0,44.0598,44.0936,44.043,44.0936,100487.0
2019-01-30 11:50:00,52.31,52.36,52.3,52.34,170194.0,44.0851,44.1273,44.0767,44.1104,170194.0
2019-01-30 12:00:00,52.34,52.37,52.33,52.35,171385.0,44.1104,44.1357,44.102,44.1188,171385.0
2019-01-30 12:10:00,52.35,52.37,52.33,52.35,247998.0,44.1188,44.1357,44.102,44.1188,247998.0
2019-01-30 12:20:00,52.35,52.36,52.3,52.31,125348.0,44.1188,44.1273,44.0767,44.0851,125348.0
2019-01-30 12:30:00,52.32,52.32,52.26,52.27,173735.0,44.0936,44.0936,44.043,44.0514,173735.0
2019-01-30 12:40:00,52.28,52.3,52.26,52.29,117701.0,44.0598,44.0767,44.043,44.0683,117701.0
2019-01-30 12:50:00,52.3,52.32,52.25,52.26,67041.0,44.0767,44.0936,44.0346,44.043,67041.0
2019-01-30 13:00:00,52.26,52.27,52.25,52.26,62393.0,44.043,44.0514,44.0346,44.043,62393.0
2019-01-30 13:10:00,52.26,52.27,52.21,52.22,240273.0,44.043,44.0514,44.0009,44.0093,240273.0
2019-01-30 13:20:00,52.22,52.23,52.17,52.17,160889.0,44.0093,44.0177,43.9671,43.9671,160889.0
2019-01-30 13:30:00,52.17,52.19,52.15,52.18,62928.0,43.9671,43.984,43.9503,43.9756,62928.0
2019-01-30 13:40:00,52.18,52.19,52.09,52.1,75110.0,43.9756,43.984,43.8997,43.9081,75110.0
2019-01-30 13:50:00,52.1,52.15,52.09,52.13,667528.0,43.9081,43.9503,43.8997,43.9334,667528.0
2019-01-30 14:00:00,52.12,52.38,52.1,52.34,1823073.0,43.925,44.1441,43.9081,44.1104,1823073.0
2019-01-30 14:10:00,52.33,52.47,52.33,52.45,458233.0,44.102,44.22,44.102,44.2031,458233.0
2019-01-30 14:20:00,52.45,52.52,52.38,52.4,726440.0,44.2031,44.2621,44.1441,44.161,726440.0
2019-01-30 14:30:00,52.4,52.42,52.34,52.38,389981.0,44.161,44.1778,44.1104,44.1441,389981.0
2019-01-30 14:40:00,52.38,52.46,52.33,52.44,217707.0,44.1441,44.2115,44.102,44.1947,217707.0
2019-01-30 14:50:00,52.44,52.54,52.39,52.52,440255.0,44.1947,44.279,44.1526,44.2621,440255.0
2019-01-30 15:00:00,52.52,52.52,52.38,52.38,408159.0,44.2621,44.2621,44.1441,44.1441,408159.0
2019-01-30 15:10:00,52.38,52.4,52.32,52.35,465068.0,44.1441,44.161,44.0936,44.1188,465068.0
2019-01-30 15:20:00,52.36,52.38,52.3,52.35,339555.0,44.1273,44.1441,44.0767,44.1188,339555.0
2019-01-30 15:30:00,52.34,52.35,52.28,52.32,443682.0,44.1104,44.1188,44.0598,44.0936,443682.0
2019-01-30 15:40:00,52.32,52.37,52.27,52.36,394430.0,44.0936,44.1357,44.0514,44.1273,394430.0
2019-01-30 15:50:00,52.37,52.42,52.3,52.41,1178356.0,44.1357,44.1778,44.0767,44.1694,1178356.0
2019-01-31 09:30:00,52.43,52.54,52.31,52.42,731634.0,44.1863,44.279,44.0851,44.1778,731634.0
2019-01-31 09:40:00,52.44,52.46,52.37,52.38,741857.0,44.1947,44.2115,44.1357,44.1441,741857.0
2019-01-31 09:50:00,52.38,52.55,52.36,52.53,364699.0,44.1441,44.2874,44.1273,44.2705,364699.0
2019-01-31 10:00:00,52.53,52.63,52.52,52.61,317080.0,44.2705,44.3548,44.2621,44.338,317080.0
2019-01-31 10:10:00,52.6,52.7,52.6,52.66,276166.0,44.3295,44.4138,44.3295,44.3801,276166.0
2019-01-31 10:20:00,52.68,52.72,52.63,52.7,208553.0,44.397,44.4307,44.3548,44.4138,208553.0
2019-01-31 10:30:00,52.7,52.82,52.69,52.82,455632.0,44.4138,44.5149,44.4054,44.5149,455632.0
2019-01-31 10:40:00,52.81,52.88,52.8,52.82,253338.0,44.5065,44.5655,44.4981,44.5149,253338.0
2019-01-31 10:50:00,52.82,52.85,52.77,52.81,284482.0,44.5149,44.5402,44.4728,44.5065,284482.0
2019-01-31 11:00:00,52.82,52.9,52.81,52.89,145261.0,44.5149,44.5824,44.5065,44.5739,145261.0
2019-01-31 11:10:00,52.89,52.93,52.86,52.91,151728.0,44.5739,44.6076,44.5487,44.5908,151728.0
2019-01-31 11:20:00,52.92,53.0,52.9,52.98,132174.0,44.5992,44.6666,44.5824,44.6498,132174.0
2019-01-31 11:30:00,52.98,53.05,52.98,53.01,402346.0,44.6498,44.7088,44.6498,44.6751,402346.0
2019-01-31 11:40:00,53.0,53.11,53.0,53.1,175563.0,44.6666,44.7593,44.6666,44.7509,175563.0
2019-01-31 11:50:00,53.1,53.21,53.09,53.21,114887.0,44.7509,44.8436,44.7425,44.8436,114887.0
2019-01-31 12:00:00,53.21,53.27,53.17,53.25,400338.0,44.8436,44.8942,44.8099,44.8773,400338.0
2019-01-31 12:10:00,53.24,53.29,53.21,53.26,1030605.0,44.8689,44.911,44.8436,44.8858,1030605.0
2019-01-31 12:20:00,53.26,53.27,53.21,53.22,116508.0,44.8858,44.8942,44.8436,44.852,116508.0
2019-01-31 12:30:00,53.22,53.28,53.2,53.28,279183.0,44.852,44.9026,44.8352,44.9026,279183.0
2019-01-31 12:40:00,53.28,53.28,53.13,53.13,337363.0,44.9026,44.9026,44.7762,44.7762,337363.0
2019-01-31 12:50:00,53.13,53.14,53.1,53.12,176099.0,44.7762,44.7846,44.7509,44.7678,176099.0
2019-01-31 13:00:00,53.12,53.15,53.1,53.15,156001.0,44.7678,44.7931,44.7509,44.7931,156001.0
2019-01-31 13:10:00,53.15,53.15,53.1,53.11,177846.0,44.7931,44.7931,44.7509,44.7593,177846.0
2019-01-31 13:20:00,53.11,53.16,53.1,53.12,183153.0,44.7593,44.8015,44.7509,44.7678,183153.0
2019-01-31 13:30:00,53.14,53.14,53.08,53.13,143397.0,44.7846,44.7846,44.7341,44.7762,143397.0
2019-01-31 13:40:00,53.13,53.14,53.07,53.13,236004.0,44.7762,44.7846,44.7256,44.7762,236004.0
2019-01-31 13:50:00,53.13,53.17,53.13,53.16,124773.0,44.7762,44.8099,44.7762,44.8015,124773.0
2019-01-31 14:00:00,53.17,53.2,53.15,53.17,341125.0,44.8099,44.8352,44.7931,44.8099,341125.0
2019-01-31 14:10:00,53.17,53.18,53.11,53.13,202092.0,44.8099,44.8183,44.7593,44.7762,202092.0
2019-01-31 14:20:00,53.13,53.17,53.12,53.14,160226.0,44.7762,44.8099,44.7678,44.7846,160226.0
2019-01-31 14:30:00,53.14,53.17,53.12,53.16,209692.0,44.7846,44.8099,44.7678,44.8015,209692.0
2019-01-31 14:40:00,53.15,53.23,53.15,53.21,225751.0,44.7931,44.8605,44.7931,44.8436,225751.0
2019-01-31 14:50:00,53.2,53.25,53.2,53.22,218771.0,44.8352,44.8773,44.8352,44.852,218771.0
2019-01-31 15:00:00,53.22,53.22,53.15,53.17,315233.0,44.852,44.852,44.7931,44.8099,315233.0
2019-01-31 15:10:00,53.16,53.17,53.1,53.15,369428.0,44.8015,44.8099,44.7509,44.7931,369428.0
2019-01-31 15:20:00,53.16,53.21,53.15,53.21,285775.0,44.8015,44.8436,44.7931,44.8436,285775.0
2019-01-31 15:30:00,53.21,53.29,53.18,53.29,575807.0,44.8436,44.911,44.8183,44.911,575807.0
2019-01-31 15:40:00,53.29,53.37,53.28,53.36,795970.0,44.911,44.9785,44.9026,44.97,795970.0
2019-01-31 15:50:00,53.35,53.53,53.35,53.39,4541151.0,44.9616,45.1133,44.9616,44.9953,4541151.0
2019-02-01 09:30:00,53.55,53.55,53.22,53.23,1017298.0,45.1302,45.1302,44.852,44.8605,1017298.0
2019-02-01 09:40:00,53.23,53.3,53.17,53.17,550492.0,44.8605,44.9195,44.8099,44.8099,550492.0
2019-02-01 09:50:00,53.17,53.23,53.13,53.18,432580.0,44.8099,44.8605,44.7762,44.8183,432580.0
2019-02-01 10:00:00,53.19,53.34,53.18,53.28,539141.0,44.8268,44.9532,44.8183,44.9026,539141.0
2019-02-01 10:10:00,53.29,53.33,53.25,53.31,355285.0,44.911,44.9448,44.8773,44.9279,355285.0
2019-02-01 10:20:00,53.3,53.4,53.28,53.37,293898.0,44.9195,45.0037,44.9026,44.9785,293898.0
2019-02-01 10:30:00,53.38,53.39,53.28,53.29,476198.0,44.9869,44.9953,44.9026,44.911,476198.0
2019-02-01 10:40:00,53.29,53.35,53.24,53.24,230714.0,44.911,44.9616,44.8689,44.8689,230714.0
2019-02-01 10:50:00,53.24,53.25,53.08,53.09,174990.0,44.8689,44.8773,44.7341,44.7425,174990.0
2019-02-01 11:00:00,53.08,53.14,53.02,53.13,316742.0,44.7341,44.7846,44.6835,44.7762,316742.0
2019-02-01 11:10:00,53.13,53.14,53.07,53.1,227884.0,44.7762,44.7846,44.7256,44.7509,227884.0
2019-02-01 11:20:00,53.1,53.15,53.09,53.09,275432.0,44.7509,44.7931,44.7425,44.7425,275432.0
2019-02-01 11:30:00,53.09,53.11,53.06,53.07,145128.0,44.7425,44.7593,44.7172,44.7256,145128.0
2019-02-01 11:40:00,53.07,53.18,53.06,53.18,196510.0,44.7256,44.8183,44.7172,44.8183,196510.0
2019-02-01 11:50:00,53.17,53.25,53.17,53.24,193222.0,44.8099,44.8773,44.8099,44.8689,193222.0
2019-02-01 12:00:00,53.24,53.25,53.14,53.16,167317.0,44.8689,44.8773,44.7846,44.8015,167317.0
2019-02-01 12:10:00,53.16,53.17,53.08,53.09,304667.0,44.8015,44.8099,44.7341,44.7425,304667.0
2019-02-01 12:20:00,53.09,53.1,53.02,53.04,319278.0,44.7425,44.7509,44.6835,44.7003,319278.0
2019-02-01 12:30:00,53.04,53.07,53.02,53.02,173762.0,44.7003,44.7256,44.6835,44.6835,173762.0
2019-02-01 12:40:00,53.02,53.11,53.0,53.11,318212.0,44.6835,44.7593,44.6666,44.7593,318212.0
2019-02-01 12:50:00,53.11,53.13,53.09,53.11,347297.0,44.7593,44.7762,44.7425,44.7593,347297.0
2019-02-01 13:00:00,53.11,53.14,53.08,53.12,278940.0,44.7593,44.7846,44.7341,44.7678,278940.0
2019-02-01 13:10:00,53.13,53.13,53.06,53.09,178360.0,44.7762,44.7762,44.7172,44.7425,178360.0
2019-02-01 13:20:00,53.09,53.14,53.06,53.13,146081.0,44.7425,44.7846,44.7172,44.7762,146081.0
2019-02-01 13:30:00,53.14,53.17,53.12,53.16,156840.0,44.7846,44.8099,44.7678,44.8015,156840.0
2019-02-01 13:40:00,53.16,53.17,53.09,53.12,154901.0,44.8015,44.8099,44.7425,44.7678,154901.0
2019-02-01 13:50:00,53.12,53.24,53.11,53.24,172777.0,44.7678,44.8689,44.7593,44.8689,172777.0
2019-02-01 14:00:00,53.25,53.26,53.17,53.26,197805.0,44.8773,44.8858,44.8099,44.8858,197805.0
2019-02-01 14:10:00,53.25,53.26,53.13,53.13,264232.0,44.8773,44.8858,44.7762,44.7762,264232.0
2019-02-01 14:20:00,53.13,53.15,53.1,53.12,357231.0,44.7762,44.7931,44.7509,44.7678,357231.0
2019-02-01 14:30:00,53.12,53.19,53.12,53.15,221825.0,44.7678,44.8268,44.7678,44.7931,221825.0
2019-02-01 14:40:00,53.15,53.17,53.12,53.14,349121.0,44.7931,44.8099,44.7678,44.7846,349121.0
2019-02-01 14:50:00,53.14,53.15,53.09,53.13,248423.0,44.7846,44.7931,44.7425,44.7762,248423.0
2019-02-01 15:00:00,53.12,53.14,53.08,53.09,252090.0,44.7678,44.7846,44.7341,44.7425,252090.0
2019-02-01 15:10:00,53.09,53.15,53.07,53.12,315014.0,44.7425,44.7931,44.7256,44.7678,315014.0
2019-02-01 15:20:00,53.12,53.14,53.08,53.12,261056.0,44.7678,44.7846,44.7341,44.7678,261056.0
2019-02-01 15:30:00,53.12,53.21,53.12,53.2,249722.0,44.7678,44.8436,44.7678,44.8352,249722.0
2019-02-01 15:40:00,53.2,53.2,53.16,53.17,383868.0,44.8352,44.8352,44.8015,44.8099,383868.0
2019-02-01 15:50:00,53.18,53.24,53.16,53.21,1367186.0,44.8183,44.8689,44.8015,44.8436,1367186.0
2019-02-04 09:30:00,53.21,53.37,53.18,53.22,1376849.0,44.8436,44.9785,44.8183,44.852,1376849.0
2019-02-04 09:40:00,53.23,53.41,53.23,53.41,1112314.0,44.8605,45.0122,44.8605,45.0122,1112314.0
2019-02-04 09:50:00,53.41,53.42,53.34,53.34,368935.0,45.0122,45.0206,44.9532,44.9532,368935.0
2019-02-04 10:00:00,53.34,53.35,53.12,53.13,962163.0,44.9532,44.9616,44.7678,44.7762,962163.0
2019-02-04 10:10:00,53.13,53.25,53.11,53.2,241035.0,44.7762,44.8773,44.7593,44.8352,241035.0
2019-02-04 10:20:00,53.2,53.2,53.11,53.12,303672.0,44.8352,44.8352,44.7593,44.7678,303672.0
2019-02-04 10:30:00,53.12,53.19,53.12,53.17,244906.0,44.7678,44.8268,44.7678,44.8099,244906.0
2019-02-04 10:40:00,53.18,53.28,53.17,53.28,285254.0,44.8183,44.9026,44.8099,44.9026,285254.0
2019-02-04 10:50:00,53.29,53.29,53.23,53.26,222719.0,44.911,44.911,44.8605,44.8858,222719.0
2019-02-04 11:00:00,53.26,53.32,53.24,53.24,267918.0,44.8858,44.9363,44.8689,44.8689,267918.0
2019-02-04 11:10:00,53.25,53.3,53.23,53.29,221186.0,44.8773,44.9195,44.8605,44.911,221186.0
2019-02-04 11:20:00,53.3,53.37,53.28,53.37,151976.0,44.9195,44.9785,44.9026,44.9785,151976.0
2019-02-04 11:30:00,53.37,53.41,53.35,53.39,297725.0,44.9785,45.0122,44.9616,44.9953,297725.0
2019-02-04 11:40:00,53.39,53.43,53.35,53.41,213521.0,44.9953,45.029,44.9616,45.0122,213521.0
2019-02-04 11:50:00,53.42,53.44,53.4,53.43,223455.0,45.0206,45.0375,45.0037,45.029,223455.0
2019-02-04 12:00:00,53.43,53.45,53.41,53.42,120411.0,45.029,45.0459,45.0122,45.0206,120411.0
2019-02-04 12:10:00,53.41,53.45,53.41,53.43,148404.0,45.0122,45.0459,45.0122,45.029,148404.0
2019-02-04 12:20:00,53.44,53.47,53.41,53.46,126849.0,45.0375,45.0627,45.0122,45.0543,126849.0
2019-02-04 12:30:00,53.46,53.49,53.45,53.48,123005.0,45.0543,45.0796,45.0459,45.0712,123005.0
2019-02-04 12:40:00,53.48,53.49,53.46,53.49,191056.0,45.0712,45.0796,45.0543,45.0796,191056.0
2019-02-04 12:50:00,53.49,53.52,53.48,53.52,164234.0,45.0796,45.1049,45.0712,45.1049,164234.0
2019-02-04 13:00:00,53.53,53.56,53.51,53.55,160043.0,45.1133,45.1386,45.0965,45.1302,160043.0
2019-02-04 13:10:00,53.54,53.56,53.51,53.54,104911.0,45.1217,45.1386,45.0965,45.1217,104911.0
2019-02-04 13:20:00,53.54,53.55,53.5,53.52,199791.0,45.1217,45.1302,45.088,45.1049,199791.0
2019-02-04 13:30:00,53.52,53.52,53.48,53.49,176514.0,45.1049,45.1049,45.0712,45.0796,176514.0
2019-02-04 13:40:00,53.5,53.52,53.47,53.51,107029.0,45.088,45.1049,45.0627,45.0965,107029.0
2019-02-04 13:50:00,53.51,53.52,53.49,53.51,258248.0,45.0965,45.1049,45.0796,45.0965,258248.0
2019-02-04 14:00:00,53.51,53.51,53.49,53.5,146985.0,45.0965,45.0965,45.0796,45.088,146985.0
2019-02-04 14:10:00,53.5,53.52,53.47,53.49,80492.0,45.088,45.1049,45.0627,45.0796,80492.0
2019-02-04 14:20:00,53.49,53.5,53.47,53.48,125635.0,45.0796,45.088,45.0627,45.0712,125635.0
2019-02-04 14:30:00,53.48,53.5,53.45,53.45,169164.0,45.0712,45.088,45.0459,45.0459,169164.0
2019-02-04 14:40:00,53.46,53.48,53.43,53.43,140621.0,45.0543,45.0712,45.029,45.029,140621.0
2019-02-04 14:50:00,53.44,53.48,53.42,53.47,143907.0,45.0375,45.0712,45.0206,45.0627,143907.0
2019-02-04 15:00:00,53.47,53.47,53.42,53.44,260229.0,45.0627,45.0627,45.0206,45.0375,260229.0
2019-02-04 15:10:00,53.44,53.47,53.42,53.45,236862.0,45.0375,45.0627,45.0206,45.0459,236862.0
2019-02-04 15:20:00,53.45,53.5,53.45,53.46,317359.0,45.0459,45.088,45.0459,45.0543,317359.0
2019-02-04 15:30:00,53.46,53.48,53.44,53.48,330438.0,45.0543,45.0712,45.0375,45.0712,330438.0
2019-02-04 15:40:00,53.48,53.51,53.45,53.47,510499.0,45.0712,45.0965,45.0459,45.0627,510499.0
2019-02-04 15:50:00,53.47,53.55,53.47,53.55,1553015.0,45.0627,45.1302,45.0627,45.1302,1553015.0
2019-02-05 09:30:00,53.6,53.65,53.42,53.49,723364.0,45.1723,45.2144,45.0206,45.0796,723364.0
2019-02-05 09:40:00,53.49,53.52,53.45,53.48,326592.0,45.0796,45.1049,45.0459,45.0712,326592.0
2019-02-05 09:50:00,53.48,53.6,53.47,53.59,274326.0,45.0712,45.1723,45.0627,45.1639,274326.0
2019-02-05 10:00:00,53.58,53.61,53.54,53.56,159730.0,45.1554,45.1807,45.1217,45.1386,159730.0
2019-02-05 10:10:00,53.56,53.63,53.55,53.62,139951.0,45.1386,45.1976,45.1302,45.1892,139951.0
2019-02-05 10:20:00,53.63,53.64,53.58,53.62,163776.0,45.1976,45.206,45.1554,45.1892,163776.0
2019-02-05 10:30:00,53.63,53.71,53.62,53.66,265165.0,45.1976,45.265,45.1892,45.2229,265165.0
2019-02-05 10:40:00,53.66,53.69,53.64,53.68,171486.0,45.2229,45.2481,45.206,45.2397,171486.0
2019-02-05 10:50:00,53.68,53.71,53.65,53.66,182579.0,45.2397,45.265,45.2144,45.2229,182579.0
2019-02-05 11:00:00,53.66,53.69,53.64,53.65,209945.0,45.2229,45.2481,45.206,45.2144,209945.0
2019-02-05 11:10:00,53.65,53.65,53.56,53.59,195655.0,45.2144,45.2144,45.1386,45.1639,195655.0
2019-02-05 11:20:00,53.59,53.64,53.58,53.63,226963.0,45.1639,45.206,45.1554,45.1976,226963.0
2019-02-05 11:30:00,53.64,53.65,53.6,53.65,112690.0,45.206,45.2144,45.1723,45.2144,112690.0
2019-02-05 11:40:00,53.64,53.67,53.59,53.61,161517.0,45.206,45.2313,45.1639,45.1807,161517.0
2019-02-05 11:50:00,53.61,53.65,53.59,53.6,158892.0,45.1807,45.2144,45.1639,45.1723,158892.0
2019-02-05 12:00:00,53.6,53.61,53.58,53.59,174581.0,45.1723,45.1807,45.1554,45.1639,174581.0
2019-02-05 12:10:00,53.59,53.63,53.57,53.58,153356.0,45.1639,45.1976,45.147,45.1554,153356.0
2019-02-05 12:20:00,53.59,53.59,53.53,53.54,169454.0,45.1639,45.1639,45.1133,45.1217,169454.0
2019-02-05 12:30:00,53.54,53.56,53.52,53.55,176548.0,45.1217,45.1386,45.1049,45.1302,176548.0
2019-02-05 12:40:00,53.56,53.56,53.52,53.54,130330.0,45.1386,45.1386,45.1049,45.1217,130330.0
2019-02-05 12:50:00,53.54,53.58,53.49,53.51,163502.0,45.1217,45.1554,45.0796,45.0965,163502.0
2019-02-05 13:00:00,53.52,53.53,53.46,53.47,133912.0,45.1049,45.1133,45.0543,45.0627,133912.0
2019-02-05 13:10:00,53.47,53.51,53.46,53.49,72582.0,45.0627,45.0965,45.0543,45.0796,72582.0
2019-02-05 13:20:00,53.49,53.52,53.47,53.48,110120.0,45.0796,45.1049,45.0627,45.0712,110120.0
2019-02-05 13:30:00,53.49,53.5,53.45,53.49,94438.0,45.0796,45.088,45.0459,45.0796,94438.0
2019-02-05 13:40:00,53.49,53.51,53.47,53.5,59390.0,45.0796,45.0965,45.0627,45.088,59390.0
2019-02-05 13:50:00,53.5,53.5,53.45,53.46,95637.0,45.088,45.088,45.0459,45.0543,95637.0
2019-02-05 14:00:00,53.46,53.59,53.45,53.58,203319.0,45.0543,45.1639,45.0459,45.1554,203319.0
2019-02-05 14:10:00,53.58,53.6,53.56,53.6,93778.0,45.1554,45.1723,45.1386,45.1723,93778.0
2019-02-05 14:20:00,53.59,53.63,53.58,53.59,151391.0,45.1639,45.1976,45.1554,45.1639,151391.0
2019-02-05 14:30:00,53.58,53.6,53.56,53.57,168765.0,45.1554,45.1723,45.1386,45.147,168765.0
2019-02-05 14:40:00,53.57,53.61,53.54,53.6,122996.0,45.147,45.1807,45.1217,45.1723,122996.0
2019-02-05 14:50:00,53.6,53.62,53.58,53.62,79120.0,45.1723,45.1892,45.1554,45.1892,79120.0
2019-02-05 15:00:00,53.62,53.65,53.6,53.64,141815.0,45.1892,45.2144,45.1723,45.206,141815.0
2019-02-05 15:10:00,53.64,53.64,53.6,53.62,179564.0,45.206,45.206,45.1723,45.1892,179564.0
2019-02-05 15:20:00,53.62,53.65,53.6,53.63,155691.0,45.1892,45.2144,45.1723,45.1976,155691.0
2019-02-05 15:30:00,53.63,53.66,53.6,53.66,328725.0,45.1976,45.2229,45.1723,45.2229,328725.0
2019-02-05 15:40:00,53.65,53.67,53.54,53.54,599271.0,45.2144,45.2313,45.1217,45.1217,599271.0
2019-02-05 15:50:00,53.54,53.58,53.49,53.56,1850622.0,45.1217,45.1554,45.0796,45.1386,1850622.0
2019-02-06 09:30:00,53.54,53.58,53.42,53.47,551945.0,45.1217,45.1554,45.0206,45.0627,551945.0
2019-02-06 09:40:00,53.47,53.5,53.42,53.42,265474.0,45.0627,45.088,45.0206,45.0206,265474.0
2019-02-06 09:50:00,53.42,53.53,53.42,53.49,138294.0,45.0206,45.1133,45.0206,45.0796,138294.0
2019-02-06 10:00:00,53.49,53.57,53.47,53.55,151292.0,45.0796,45.147,45.0627,45.1302,151292.0
2019-02-06 10:10:00,53.55,53.58,53.51,53.57,156748.0,45.1302,45.1554,45.0965,45.147,156748.0
2019-02-06 10:20:00,53.57,53.62,53.55,53.57,278754.0,45.147,45.1892,45.1302,45.147,278754.0
2019-02-06 10:30:00,53.56,53.6,53.51,53.55,172450.0,45.1386,45.1723,45.0965,45.1302,172450.0
2019-02-06 10:40:00,53.55,53.57,53.5,53.5,207907.0,45.1302,45.147,45.088,45.088,207907.0
2019-02-06 10:50:00,53.51,53.56,53.5,53.53,175655.0,45.0965,45.1386,45.088,45.1133,175655.0
2019-02-06 11:00:00,53.54,53.54,53.48,53.48,121195.0,45.1217,45.1217,45.0712,45.0712,121195.0
2019-02-06 11:10:00,53.48,53.52,53.48,53.52,169493.0,45.0712,45.1049,45.0712,45.1049,169493.0
2019-02-06 11:20:00,53.53,53.54,53.44,53.5,265675.0,45.1133,45.1217,45.0375,45.088,265675.0
2019-02-06 11:30:00,53.51,53.53,53.47,53.51,186517.0,45.0965,45.1133,45.0627,45.0965,186517.0
2019-02-06 11:40:00,53.51,53.53,53.47,53.48,132362.0,45.0965,45.1133,45.0627,45.0712,132362.0
2019-02-06 11:50:00,53.49,53.52,53.47,53.51,190997.0,45.0796,45.1049,45.0627,45.0965,190997.0
2019-02-06 12:00:00,53.51,53.56,53.5,53.52,111260.0,45.0965,45.1386,45.088,45.1049,111260.0
2019-02-06 12:10:00,53.52,53.56,53.51,53.56,108656.0,45.1049,45.1386,45.0965,45.1386,108656.0
2019-02-06 12:20:00,53.56,53.57,53.53,53.54,65755.0,45.1386,45.147,45.1133,45.1217,65755.0
2019-02-06 12:30:00,53.54,53.55,53.51,53.53,159850.0,45.1217,45.1302,45.0965,45.1133,159850.0
2019-02-06 12:40:00,53.54,53.55,53.52,53.54,80863.0,45.1217,45.1302,45.1049,45.1217,80863.0
2019-02-06 12:50:00,53.55,53.57,53.52,53.57,65345.0,45.1302,45.147,45.1049,45.147,65345.0
2019-02-06 13:00:00,53.56,53.6,53.56,53.57,112488.0,45.1386,45.1723,45.1386,45.147,112488.0
2019-02-06 13:10:00,53.58,53.59,53.56,53.57,180737.0,45.1554,45.1639,45.1386,45.147,180737.0
2019-02-06 13:20:00,53.57,53.57,53.53,53.55,160610.0,45.147,45.147,45.1133,45.1302,160610.0
2019-02-06 13:30:00,53.55,53.58,53.53,53.58,100591.0,45.1302,45.1554,45.1133,45.1554,100591.0
2019-02-06 13:40:00,53.58,53.58,53.54,53.56,87121.0,45.1554,45.1554,45.1217,45.1386,87121.0
2019-02-06 13:50:00,53.56,53.59,53.55,53.56,140246.0,45.1386,45.1639,45.1302,45.1386,140246.0
2019-02-06 14:00:00,53.55,53.56,53.49,53.5,145222.0,45.1302,45.1386,45.0796,45.088,145222.0
2019-02-06 14:10:00,53.51,53.52,53.48,53.51,111987.0,45.0965,45.1049,45.0712,45.0965,111987.0
2019-02-06 14:20:00,53.51,53.55,53.5,53.53,187835.0,45.0965,45.1302,45.088,45.1133,187835.0
2019-02-06 14:30:00,53.53,53.54,53.49,53.49,226617.0,45.1133,45.1217,45.0796,45.0796,226617.0
2019-02-06 14:40:00,53.49,53.54,53.49,53.54,138961.0,45.0796,45.1217,45.0796,45.1217,138961.0
2019-02-06 14:50:00,53.54,53.56,53.52,53.55,175047.0,45.1217,45.1386,45.1049,45.1302,175047.0
2019-02-06 15:00:00,53.55,53.56,53.52,53.52,202753.0,45.1302,45.1386,45.1049,45.1049,202753.0
2019-02-06 15:10:00,53.53,53.56,53.52,53.56,177791.0,45.1133,45.1386,45.1049,45.1386,177791.0
2019-02-06 15:20:00,53.56,53.58,53.54,53.56,181409.0,45.1386,45.1554,45.1217,45.1386,181409.0
2019-02-06 15:30:00,53.55,53.58,53.54,53.58,243584.0,45.1302,45.1554,45.1217,45.1554,243584.0
2019-02-06 15:40:00,53.58,53.64,53.56,53.64,798836.0,45.1554,45.206,45.1386,45.206,798836.0
2019-02-06 15:50:00,53.64,53.67,53.56,53.59,2620274.0,45.206,45.2313,45.1386,45.1639,2620274.0
2019-02-07 09:30:00,53.35,53.49,53.23,53.26,857181.0,44.9616,45.0796,44.8605,44.8858,857181.0
2019-02-07 09:40:00,53.25,53.32,53.2,53.21,402995.0,44.8773,44.9363,44.8352,44.8436,402995.0
2019-02-07 09:50:00,53.21,53.3,53.21,53.28,200427.0,44.8436,44.9195,44.8436,44.9026,200427.0
2019-02-07 10:00:00,53.28,53.36,53.28,53.32,294013.0,44.9026,44.97,44.9026,44.9363,294013.0
2019-02-07 10:10:00,53.32,53.45,53.32,53.45,985782.0,44.9363,45.0459,44.9363,45.0459,985782.0
2019-02-07 10:20:00,53.45,53.58,53.44,53.53,208427.0,45.0459,45.1554,45.0375,45.1133,208427.0
2019-02-07 10:30:00,53.52,53.54,53.45,53.46,203643.0,45.1049,45.1217,45.0459,45.0543,203643.0
2019-02-07 10:40:00,53.46,53.5,53.41,53.41,181270.0,45.0543,45.088,45.0122,45.0122,181270.0
2019-02-07 10:50:00,53.4,53.41,53.29,53.36,400721.0,45.0037,45.0122,44.911,44.97,400721.0
2019-02-07 11:00:00,53.35,53.38,53.32,53.33,269274.0,44.9616,44.9869,44.9363,44.9448,269274.0
2019-02-07 11:10:00,53.32,53.33,53.3,53.31,233813.0,44.9363,44.9448,44.9195,44.9279,233813.0
2019-02-07 11:20:00,53.31,53.33,53.27,53.32,254574.0,44.9279,44.9448,44.8942,44.9363,254574.0
2019-02-07 11:30:00,53.32,53.32,53.23,53.31,605847.0,44.9363,44.9363,44.8605,44.9279,605847.0
2019-02-07 11:40:00,53.31,53.36,53.29,53.29,325720.0,44.9279,44.97,44.911,44.911,325720.0
2019-02-07 11:50:00,53.29,53.33,53.21,53.21,406808.0,44.911,44.9448,44.8436,44.8436,406808.0
2019-02-07 12:00:00,53.21,53.3,53.19,53.29,313947.0,44.8436,44.9195,44.8268,44.911,313947.0
2019-02-07 12:10:00,53.28,53.3,53.25,53.29,186339.0,44.9026,44.9195,44.8773,44.911,186339.0
2019-02-07 12:20:00,53.29,53.33,53.22,53.24,320871.0,44.911,44.9448,44.852,44.8689,320871.0
2019-02-07 12:30:00,53.24,53.28,53.22,53.26,155903.0,44.8689,44.9026,44.852,44.8858,155903.0
2019-02-07 12:40:00,53.26,53.27,53.19,53.22,371329.0,44.8858,44.8942,44.8268,44.852,371329.0
2019-02-07 12:50:00,53.21,53.21,53.17,53.2,228007.0,44.8436,44.8436,44.8099,44.8352,228007.0
2019-02-07 13:00:00,53.19,53.32,53.19,53.3,233546.0,44.8268,44.9363,44.8268,44.9195,233546.0
2019-02-07 13:10:00,53.3,53.32,53.28,53.29,193924.0,44.9195,44.9363,44.9026,44.911,193924.0
2019-02-07 13:20:00,53.29,53.39,53.27,53.37,479920.0,44.911,44.9953,44.8942,44.9785,479920.0
2019-02-07 13:30:00,53.37,53.39,53.35,53.38,298939.0,44.9785,44.9953,44.9616,44.9869,298939.0
2019-02-07 13:40:00,53.39,53.39,53.32,53.34,289438.0,44.9953,44.9953,44.9363,44.9532,289438.0
2019-02-07 13:50:00,53.34,53.41,53.32,53.36,168628.0,44.9532,45.0122,44.9363,44.97,168628.0
2019-02-07 14:00:00,53.36,53.36,53.32,53.34,565983.0,44.97,44.97,44.9363,44.9532,565983.0
2019-02-07 14:10:00,53.35,53.36,53.27,53.3,387826.0,44.9616,44.97,44.8942,44.9195,387826.0
2019-02-07 14:20:00,53.3,53.46,53.3,53.46,593918.0,44.9195,45.0543,44.9195,45.0543,593918.0
2019-02-07 14:30:00,53.45,53.47,53.4,53.42,174823.0,45.0459,45.0627,45.0037,45.0206,174823.0
2019-02-07 14:40:00,53.41,53.42,53.34,53.36,198244.0,45.0122,45.0206,44.9532,44.97,198244.0
2019-02-07 14:50:00,53.36,53.4,53.34,53.38,309640.0,44.97,45.0037,44.9532,44.9869,309640.0
2019-02-07 15:00:00,53.37,53.4,53.33,53.37,181024.0,44.9785,45.0037,44.9448,44.9785,181024.0
2019-02-07 15:10:00,53.37,53.39,53.34,53.36,177828.0,44.9785,44.9953,44.9532,44.97,177828.0
2019-02-07 15:20:00,53.37,53.42,53.37,53.41,142161.0,44.9785,45.0206,44.9785,45.0122,142161.0
2019-02-07 15:30:00,53.41,53.42,53.33,53.41,202173.0,45.0122,45.0206,44.9448,45.0122,202173.0
2019-02-07 15:40:00,53.41,53.52,53.4,53.5,426106.0,45.0122,45.1049,45.0037,45.088,426106.0
2019-02-07 15:50:00,53.5,53.54,53.47,53.53,828855.0,45.088,45.1217,45.0627,45.1133,828855.0
2019-02-08 09:30:00,53.43,53.51,53.36,53.43,871498.0,45.029,45.0965,44.97,45.029,871498.0
2019-02-08 09:40:00,53.43,53.46,53.36,53.39,399686.0,45.029,45.0543,44.97,44.9953,399686.0
2019-02-08 09:50:00,53.39,53.39,53.31,53.34,223391.0,44.9953,44.9953,44.9279,44.9532,223391.0
2019-02-08 10:00:00,53.33,53.33,53.27,53.27,305365.0,44.9448,44.9448,44.8942,44.8942,305365.0
2019-02-08 10:10:00,53.27,53.29,53.24,53.26,265077.0,44.8942,44.911,44.8689,44.8858,265077.0
2019-02-08 10:20:00,53.25,53.35,53.23,53.32,255161.0,44.8773,44.9616,44.8605,44.9363,255161.0
2019-02-08 10:30:00,53.31,53.34,53.24,53.34,357790.0,44.9279,44.9532,44.8689,44.9532,357790.0
2019-02-08 10:40:00,53.33,53.37,53.31,53.33,234962.0,44.9448,44.9785,44.9279,44.9448,234962.0
2019-02-08 10:50:00,53.34,53.36,53.31,53.34,167514.0,44.9532,44.97,44.9279,44.9532,167514.0
2019-02-08 11:00:00,53.33,53.34,53.26,53.27,294822.0,44.9448,44.9532,44.8858,44.8942,294822.0
2019-02-08 11:10:00,53.26,53.32,53.24,53.3,179633.0,44.8858,44.9363,44.8689,44.9195,179633.0
2019-02-08 11:20:00,53.3,53.39,53.28,53.38,214678.0,44.9195,44.9953,44.9026,44.9869,214678.0
2019-02-08 11:30:00,53.38,53.4,53.36,53.4,180756.0,44.9869,45.0037,44.97,45.0037,180756.0
2019-02-08 11:40:00,53.4,53.45,53.37,53.39,215492.0,45.0037,45.0459,44.9785,44.9953,215492.0
2019-02-08 11:50:00,53.39,53.42,53.36,53.41,92336.0,44.9953,45.0206,44.97,45.0122,92336.0
2019-02-08 12:00:00,53.41,53.42,53.37,53.38,191280.0,45.0122,45.0206,44.9785,44.9869,191280.0
2019-02-08 12:10:00,53.38,53.42,53.37,53.41,151399.0,44.9869,45.0206,44.9785,45.0122,151399.0
2019-02-08 12:20:00,53.4,53.43,53.4,53.41,60395.0,45.0037,45.029,45.0037,45.0122,60395.0
2019-02-08 12:30:00,53.41,53.45,53.41,53.45,169507.0,45.0122,45.0459,45.0122,45.0459,169507.0
2019-02-08 12:40:00,53.46,53.46,53.43,53.44,114874.0,45.0543,45.0543,45.029,45.0375,114874.0
2019-02-08 12:50:00,53.45,53.47,53.44,53.45,67436.0,45.0459,45.0627,45.0375,45.0459,67436.0
2019-02-08 13:00:00,53.45,53.48,53.44,53.47,134128.0,45.0459,45.0712,45.0375,45.0627,134128.0
2019-02-08 13:10:00,53.47,53.48,53.42,53.43,147491.0,45.0627,45.0712,45.0206,45.029,147491.0
2019-02-08 13:20:00,53.42,53.45,53.41,53.45,173904.0,45.0206,45.0459,45.0122,45.0459,173904.0
2019-02-08 13:30:00,53.44,53.48,53.43,53.45,132329.0,45.0375,45.0712,45.029,45.0459,132329.0
2019-02-08 13:40:00,53.45,53.48,53.45,53.46,104391.0,45.0459,45.0712,45.0459,45.0543,104391.0
2019-02-08 13:50:00,53.46,53.5,53.45,53.5,103393.0,45.0543,45.088,45.0459,45.088,103393.0
2019-02-08 14:00:00,53.5,53.52,53.48,53.51,107299.0,45.088,45.1049,45.0712,45.0965,107299.0
2019-02-08 14:10:00,53.51,53.53,53.49,53.52,273998.0,45.0965,45.1133,45.0796,45.1049,273998.0
2019-02-08 14:20:00,53.52,53.55,53.51,53.54,351473.0,45.1049,45.1302,45.0965,45.1217,351473.0
2019-02-08 14:30:00,53.54,53.61,53.54,53.59,145071.0,45.1217,45.1807,45.1217,45.1639,145071.0
2019-02-08 14:40:00,53.59,53.62,53.59,53.61,136733.0,45.1639,45.1892,45.1639,45.1807,136733.0
2019-02-08 14:50:00,53.6,53.62,53.58,53.59,155282.0,45.1723,45.1892,45.1554,45.1639,155282.0
2019-02-08 15:00:00,53.59,53.6,53.57,53.59,198552.0,45.1639,45.1723,45.147,45.1639,198552.0
2019-02-08 15:10:00,53.59,53.62,53.57,53.61,193931.0,45.1639,45.1892,45.147,45.1807,193931.0
2019-02-08 15:20:00,53.61,53.64,53.59,53.61,220185.0,45.1807,45.206,45.1639,45.1807,220185.0
2019-02-08 15:30:00,53.61,53.62,53.56,53.62,226336.0,45.1807,45.1892,45.1386,45.1892,226336.0
2019-02-08 15:40:00,53.62,53.64,53.58,53.62,349606.0,45.1892,45.206,45.1554,45.1892,349606.0
2019-02-08 15:50:00,53.62,53.79,53.6,53.78,1411566.0,45.1892,45.3324,45.1723,45.324,1411566.0
2019-02-11 09:30:00,53.84,53.98,53.79,53.94,546614.0,45.3746,45.4926,45.3324,45.4588,546614.0
2019-02-11 09:40:00,53.95,53.98,53.88,53.92,326928.0,45.4673,45.4926,45.4083,45.442,326928.0
2019-02-11 09:50:00,53.92,53.95,53.84,53.86,254045.0,45.442,45.4673,45.3746,45.3914,254045.0
2019-02-11 10:00:00,53.86,53.88,53.78,53.8,302178.0,45.3914,45.4083,45.324,45.3409,302178.0
2019-02-11 10:10:00,53.8,53.82,53.74,53.81,171063.0,45.3409,45.3577,45.2903,45.3493,171063.0
2019-02-11 10:20:00,53.8,53.81,53.69,53.72,155103.0,45.3409,45.3493,45.2481,45.2734,155103.0
2019-02-11 10:30:00,53.72,53.79,53.7,53.79,138357.0,45.2734,45.3324,45.2566,45.3324,138357.0
2019-02-11 10:40:00,53.78,53.84,53.77,53.81,176039.0,45.324,45.3746,45.3156,45.3493,176039.0
2019-02-11 10:50:00,53.8,53.81,53.74,53.75,125223.0,45.3409,45.3493,45.2903,45.2987,125223.0
2019-02-11 11:00:00,53.76,53.78,53.71,53.72,96451.0,45.3071,45.324,45.265,45.2734,96451.0
2019-02-11 11:10:00,53.72,53.77,53.7,53.76,168357.0,45.2734,45.3156,45.2566,45.3071,168357.0
2019-02-11 11:20:00,53.76,53.79,53.74,53.76,67059.0,45.3071,45.3324,45.2903,45.3071,67059.0
2019-02-11 11:30:00,53.75,53.76,53.7,53.72,122583.0,45.2987,45.3071,45.2566,45.2734,122583.0
2019-02-11 11:40:00,53.72,53.78,53.71,53.77,92337.0,45.2734,45.324,45.265,45.3156,92337.0
2019-02-11 11:50:00,53.76,53.78,53.72,53.73,89801.0,45.3071,45.324,45.2734,45.2819,89801.0
2019-02-11 12:00:00,53.73,53.8,53.73,53.8,91227.0,45.2819,45.3409,45.2819,45.3409,91227.0
2019-02-11 12:10:00,53.79,53.79,53.73,53.73,93740.0,45.3324,45.3324,45.2819,45.2819,93740.0
2019-02-11 12:20:00,53.73,53.78,53.72,53.76,113072.0,45.2819,45.324,45.2734,45.3071,113072.0
2019-02-11 12:30:00,53.76,53.79,53.75,53.78,117100.0,45.3071,45.3324,45.2987,45.324,117100.0
2019-02-11 12:40:00,53.78,53.79,53.77,53.79,44899.0,45.324,45.3324,45.3156,45.3324,44899.0
2019-02-11 12:50:00,53.79,53.83,53.78,53.83,108789.0,45.3324,45.3661,45.324,45.3661,108789.0
2019-02-11 13:00:00,53.83,53.86,53.82,53.85,76945.0,45.3661,45.3914,45.3577,45.383,76945.0
2019-02-11 13:10:00,53.84,53.85,53.81,53.83,97503.0,45.3746,45.383,45.3493,45.3661,97503.0
2019-02-11 13:20:00,53.83,53.85,53.8,53.8,58680.0,45.3661,45.383,45.3409,45.3409,58680.0
2019-02-11 13:30:00,53.8,53.82,53.79,53.8,55894.0,45.3409,45.3577,45.3324,45.3409,55894.0
2019-02-11 13:40:00,53.8,53.81,53.76,53.79,97589.0,45.3409,45.3493,45.3071,45.3324,97589.0
2019-02-11 13:50:00,53.79,53.82,53.79,53.82,78082.0,45.3324,45.3577,45.3324,45.3577,78082.0
2019-02-11 14:00:00,53.81,53.81,53.77,53.8,234060.0,45.3493,45.3493,45.3156,45.3409,234060.0
2019-02-11 14:10:00,53.8,53.82,53.79,53.8,96990.0,45.3409,45.3577,45.3324,45.3409,96990.0
2019-02-11 14:20:00,53.8,53.82,53.78,53.8,147746.0,45.3409,45.3577,45.324,45.3409,147746.0
2019-02-11 14:30:00,53.8,53.84,53.8,53.8,146846.0,45.3409,45.3746,45.3409,45.3409,146846.0
2019-02-11 14:40:00,53.81,53.85,53.78,53.79,144407.0,45.3493,45.383,45.324,45.3324,144407.0
2019-02-11 14:50:00,53.79,53.83,53.79,53.83,55625.0,45.3324,45.3661,45.3324,45.3661,55625.0
2019-02-11 15:00:00,53.83,53.86,53.81,53.86,153350.0,45.3661,45.3914,45.3493,45.3914,153350.0
2019-02-11 15:10:00,53.86,53.9,53.85,53.86,156566.0,45.3914,45.4251,45.383,45.3914,156566.0
2019-02-11 15:20:00,53.86,53.92,53.85,53.92,144951.0,45.3914,45.442,45.383,45.442,144951.0
2019-02-11 15:30:00,53.92,53.93,53.86,53.87,172358.0,45.442,45.4504,45.3914,45.3998,172358.0
2019-02-11 15:40:00,53.87,53.88,53.82,53.86,394730.0,45.3998,45.4083,45.3577,45.3914,394730.0
2019-02-11 15:50:00,53.87,53.97,53.86,53.93,741039.0,45.3998,45.4841,45.3914,45.4504,741039.0
2019-02-12 09:30:00,54.04,54.17,53.96,54.11,747798.0,45.5431,45.6527,45.4757,45.6021,747798.0
2019-02-12 09:40:00,54.12,54.12,54.02,54.1,352288.0,45.6105,45.6105,45.5263,45.5937,352288.0
2019-02-12 09:50:00,54.1,54.14,54.07,54.08,270414.0,45.5937,45.6274,45.5684,45.5768,270414.0
2019-02-12 10:00:00,54.09,54.09,54.03,54.04,250674.0,45.5853,45.5853,45.5347,45.5431,250674.0
2019-02-12 10:10:00,54.04,54.13,54.04,54.12,246122.0,45.5431,45.619,45.5431,45.6105,246122.0
2019-02-12 10:20:00,54.12,54.16,54.1,54.11,253003.0,45.6105,45.6442,45.5937,45.6021,253003.0
2019-02-12 10:30:00,54.11,54.12,54.04,54.05,242162.0,45.6021,45.6105,45.5431,45.5515,242162.0
2019-02-12 10:40:00,54.05,54.1,54.04,54.1,209029.0,45.5515,45.5937,45.5431,45.5937,209029.0
2019-02-12 10:50:00,54.1,54.19,54.1,54.18,224312.0,45.5937,45.6695,45.5937,45.6611,224312.0
2019-02-12 11:00:00,54.18,54.22,54.18,54.22,266527.0,45.6611,45.6948,45.6611,45.6948,266527.0
2019-02-12 11:10:00,54.21,54.28,54.19,54.27,183846.0,45.6864,45.7454,45.6695,45.737,183846.0
2019-02-12 11:20:00,54.27,54.3,54.25,54.29,264572.0,45.737,45.7622,45.7201,45.7538,264572.0
2019-02-12 11:30:00,54.29,54.29,54.24,54.26,211622.0,45.7538,45.7538,45.7117,45.7285,211622.0
2019-02-12 11:40:00,54.26,54.28,54.24,54.25,153730.0,45.7285,45.7454,45.7117,45.7201,153730.0
2019-02-12 11:50:00,54.25,54.29,54.22,54.28,182323.0,45.7201,45.7538,45.6948,45.7454,182323.0
2019-02-12 12:00:00,54.28,54.29,54.26,54.27,190367.0,45.7454,45.7538,45.7285,45.737,190367.0
2019-02-12 12:10:00,54.27,54.27,54.21,54.22,141910.0,45.737,45.737,45.6864,45.6948,141910.0
2019-02-12 12:20:00,54.22,54.24,54.2,54.22,221267.0,45.6948,45.7117,45.678,45.6948,221267.0
2019-02-12 12:30:00,54.22,54.28,54.21,54.28,115629.0,45.6948,45.7454,45.6864,45.7454,115629.0
2019-02-12 12:40:00,54.28,54.29,54.26,54.27,321215.0,45.7454,45.7538,45.7285,45.737,321215.0
2019-02-12 12:50:00,54.27,54.32,54.27,54.32,200968.0,45.737,45.7791,45.737,45.7791,200968.0
2019-02-12 13:00:00,54.31,54.36,54.31,54.36,179326.0,45.7707,45.8128,45.7707,45.8128,179326.0
2019-02-12 13:10:00,54.36,54.39,54.35,54.35,197781.0,45.8128,45.8381,45.8044,45.8044,197781.0
2019-02-12 13:20:00,54.35,54.42,54.34,54.42,159105.0,45.8044,45.8634,45.7959,45.8634,159105.0
2019-02-12 13:30:00,54.41,54.46,54.41,54.46,234875.0,45.8549,45.8971,45.8549,45.8971,234875.0
2019-02-12 13:40:00,54.46,54.48,54.45,54.48,215145.0,45.8971,45.9139,45.8887,45.9139,215145.0
2019-02-12 13:50:00,54.48,54.51,54.47,54.49,334231.0,45.9139,45.9392,45.9055,45.9224,334231.0
2019-02-12 14:00:00,54.49,54.5,54.43,54.43,232935.0,45.9224,45.9308,45.8718,45.8718,232935.0
2019-02-12 14:10:00,54.43,54.44,54.39,54.4,200965.0,45.8718,45.8802,45.8381,45.8465,200965.0
2019-02-12 14:20:00,54.4,54.42,54.38,54.39,295899.0,45.8465,45.8634,45.8297,45.8381,295899.0
2019-02-12 14:30:00,54.39,54.41,54.38,54.39,180116.0,45.8381,45.8549,45.8297,45.8381,180116.0
2019-02-12 14:40:00,54.39,54.41,54.35,54.39,245477.0,45.8381,45.8549,45.8044,45.8381,245477.0
2019-02-12 14:50:00,54.38,54.4,54.37,54.39,226224.0,45.8297,45.8465,45.8212,45.8381,226224.0
2019-02-12 15:00:00,54.4,54.4,54.37,54.38,255264.0,45.8465,45.8465,45.8212,45.8297,255264.0
2019-02-12 15:10:00,54.38,54.38,54.35,54.37,182645.0,45.8297,45.8297,45.8044,45.8212,182645.0
2019-02-12 15:20:00,54.37,54.41,54.36,54.4,368494.0,45.8212,45.8549,45.8128,45.8465,368494.0
2019-02-12 15:30:00,54.4,54.4,54.29,54.3,355415.0,45.8465,45.8465,45.7538,45.7622,355415.0
2019-02-12 15:40:00,54.3,54.32,54.28,54.31,395438.0,45.7622,45.7791,45.7454,45.7707,395438.0
2019-02-12 15:50:00,54.31,54.39,54.3,54.35,1495867.0,45.7707,45.8381,45.7622,45.8044,1495867.0
2019-02-13 09:30:00,54.45,54.57,54.36,54.55,425204.0,45.8887,45.9898,45.8128,45.9729,425204.0
2019-02-13 09:40:00,54.54,54.62,54.53,54.57,371094.0,45.9645,46.0319,45.9561,45.9898,371094.0
2019-02-13 09:50:00,54.57,54.57,54.46,54.46,302058.0,45.9898,45.9898,45.8971,45.8971,302058.0
2019-02-13 10:00:00,54.46,54.48,54.43,54.48,336608.0,45.8971,45.9139,45.8718,45.9139,336608.0
2019-02-13 10:10:00,54.48,54.51,54.41,54.43,153915.0,45.9139,45.9392,45.8549,45.8718,153915.0
2019-02-13 10:20:00,54.43,54.48,54.41,54.43,189982.0,45.8718,45.9139,45.8549,45.8718,189982.0
2019-02-13 10:30:00,54.44,54.47,54.39,54.4,195980.0,45.8802,45.9055,45.8381,45.8465,195980.0
2019-02-13 10:40:00,54.39,54.42,54.38,54.41,242954.0,45.8381,45.8634,45.8297,45.8549,242954.0
2019-02-13 10:50:00,54.41,54.47,54.41,54.47,419725.0,45.8549,45.9055,45.8549,45.9055,419725.0
2019-02-13 11:00:00,54.47,54.52,54.46,54.5,207051.0,45.9055,45.9476,45.8971,45.9308,207051.0
2019-02-13 11:10:00,54.5,54.51,54.47,54.48,371946.0,45.9308,45.9392,45.9055,45.9139,371946.0
2019-02-13 11:20:00,54.48,54.49,54.45,54.46,154701.0,45.9139,45.9224,45.8887,45.8971,154701.0
2019-02-13 11:30:00,54.45,54.45,54.36,54.38,136189.0,45.8887,45.8887,45.8128,45.8297,136189.0
2019-02-13 11:40:00,54.39,54.4,54.37,54.38,155382.0,45.8381,45.8465,45.8212,45.8297,155382.0
2019-02-13 11:50:00,54.38,54.41,54.37,54.4,122894.0,45.8297,45.8549,45.8212,45.8465,122894.0
2019-02-13 12:00:00,54.4,54.41,54.36,54.38,125294.0,45.8465,45.8549,45.8128,45.8297,125294.0
2019-02-13 12:10:00,54.38,54.39,54.35,54.37,151235.0,45.8297,45.8381,45.8044,45.8212,151235.0
2019-02-13 12:20:00,54.36,54.38,54.33,54.36,117221.0,45.8128,45.8297,45.7875,45.8128,117221.0
2019-02-13 12:30:00,54.35,54.39,54.32,54.35,213026.0,45.8044,45.8381,45.7791,45.8044,213026.0
2019-02-13 12:40:00,54.36,54.37,54.33,54.35,277946.0,45.8128,45.8212,45.7875,45.8044,277946.0
2019-02-13 12:50:00,54.35,54.39,54.34,54.38,110775.0,45.8044,45.8381,45.7959,45.8297,110775.0
2019-02-13 13:00:00,54.39,54.42,54.37,54.41,186008.0,45.8381,45.8634,45.8212,45.8549,186008.0
2019-02-13 13:10:00,54.41,54.42,54.39,54.4,123785.0,45.8549,45.8634,45.8381,45.8465,123785.0
2019-02-13 13:20:00,54.4,54.43,54.4,54.42,162412.0,45.8465,45.8718,45.8465,45.8634,162412.0
2019-02-13 13:30:00,54.42,54.43,54.39,54.4,95292.0,45.8634,45.8718,45.8381,45.8465,95292.0
2019-02-13 13:40:00,54.4,54.42,54.39,54.41,113971.0,45.8465,45.8634,45.8381,45.8549,113971.0
2019-02-13 13:50:00,54.41,54.42,54.39,54.41,133137.0,45.8549,45.8634,45.8381,45.8549,133137.0
2019-02-13 14:00:00,54.41,54.44,54.4,54.42,234159.0,45.8549,45.8802,45.8465,45.8634,234159.0
2019-02-13 14:10:00,54.42,54.43,54.39,54.41,132021.0,45.8634,45.8718,45.8381,45.8549,132021.0
2019-02-13 14:20:00,54.4,54.42,54.38,54.41,196481.0,45.8465,45.8634,45.8297,45.8549,196481.0
2019-02-13 14:30:00,54.41,54.44,54.41,54.42,154379.0,45.8549,45.8802,45.8549,45.8634,154379.0
2019-02-13 14:40:00,54.42,54.46,54.41,54.44,197012.0,45.8634,45.8971,45.8549,45.8802,197012.0
2019-02-13 14:50:00,54.44,54.45,54.43,54.43,464544.0,45.8802,45.8887,45.8718,45.8718,464544.0
2019-02-13 15:00:00,54.43,54.44,54.41,54.43,440022.0,45.8718,45.8802,45.8549,45.8718,440022.0
2019-02-13 15:10:00,54.43,54.45,54.42,54.44,195798.0,45.8718,45.8887,45.8634,45.8802,195798.0
2019-02-13 15:20:00,54.44,54.47,54.43,54.47,207841.0,45.8802,45.9055,45.8718,45.9055,207841.0
2019-02-13 15:30:00,54.47,54.52,54.46,54.5,219007.0,45.9055,45.9476,45.8971,45.9308,219007.0
2019-02-13 15:40:00,54.5,54.52,54.42,54.45,366869.0,45.9308,45.9476,45.8634,45.8887,366869.0
2019-02-13 15:50:00,54.44,54.51,54.41,54.49,1172820.0,45.8802,45.9392,45.8549,45.9224,1172820.0
2019-02-14 09:30:00,53.88,53.93,53.55,53.83,1922936.0,45.4083,45.4504,45.1302,45.3661,1922936.0
2019-02-14 09:40:00,53.83,53.85,53.69,53.81,535268.0,45.3661,45.383,45.2481,45.3493,535268.0
2019-02-14 09:50:00,53.8,53.88,53.77,53.86,430784.0,45.3409,45.4083,45.3156,45.3914,430784.0
2019-02-14 10:00:00,53.86,53.91,53.8,53.87,679648.0,45.3914,45.4336,45.3409,45.3998,679648.0
2019-02-14 10:10:00,53.87,53.94,53.87,53.94,361059.0,45.3998,45.4588,45.3998,45.4588,361059.0
2019-02-14 10:20:00,53.94,53.97,53.88,53.96,183608.0,45.4588,45.4841,45.4083,45.4757,183608.0
2019-02-14 10:30:00,53.96,54.0,53.79,53.88,409353.0,45.4757,45.5094,45.3324,45.4083,409353.0
2019-02-14 10:40:00,53.88,53.97,53.88,53.93,322515.0,45.4083,45.4841,45.4083,45.4504,322515.0
2019-02-14 10:50:00,53.94,53.97,53.83,53.88,334689.0,45.4588,45.4841,45.3661,45.4083,334689.0
2019-02-14 11:00:00,53.89,53.89,53.75,53.8,199660.0,45.4167,45.4167,45.2987,45.3409,199660.0
2019-02-14 11:10:00,53.8,53.84,53.76,53.77,198468.0,45.3409,45.3746,45.3071,45.3156,198468.0
2019-02-14 11:20:00,53.77,53.81,53.75,53.79,153608.0,45.3156,45.3493,45.2987,45.3324,153608.0
2019-02-14 11:30:00,53.79,53.81,53.74,53.8,214298.0,45.3324,45.3493,45.2903,45.3409,214298.0
2019-02-14 11:40:00,53.8,53.91,53.8,53.91,130814.0,45.3409,45.4336,45.3409,45.4336,130814.0
2019-02-14 11:50:00,53.91,53.93,53.89,53.91,124727.0,45.4336,45.4504,45.4167,45.4336,124727.0
2019-02-14 12:00:00,53.91,53.97,53.89,53.95,209252.0,45.4336,45.4841,45.4167,45.4673,209252.0
2019-02-14 12:10:00,53.95,54.01,53.92,54.0,302911.0,45.4673,45.5178,45.442,45.5094,302911.0
2019-02-14 12:20:00,54.0,54.04,53.99,54.01,97252.0,45.5094,45.5431,45.501,45.5178,97252.0
2019-02-14 12:30:00,54.01,54.04,54.0,54.01,159786.0,45.5178,45.5431,45.5094,45.5178,159786.0
2019-02-14 12:40:00,54.01,54.04,54.0,54.02,52995.0,45.5178,45.5431,45.5094,45.5263,52995.0
2019-02-14 12:50:00,54.02,54.02,53.98,53.99,57788.0,45.5263,45.5263,45.4926,45.501,57788.0
2019-02-14 13:00:00,53.99,54.03,53.99,54.01,115716.0,45.501,45.5347,45.501,45.5178,115716.0
2019-02-14 13:10:00,54.01,54.04,53.99,54.0,159686.0,45.5178,45.5431,45.501,45.5094,159686.0
2019-02-14 13:20:00,54.0,54.04,53.97,54.03,109579.0,45.5094,45.5431,45.4841,45.5347,109579.0
2019-02-14 13:30:00,54.04,54.06,54.03,54.05,123242.0,45.5431,45.56,45.5347,45.5515,123242.0
2019-02-14 13:40:00,54.05,54.08,54.03,54.04,66827.0,45.5515,45.5768,45.5347,45.5431,66827.0
2019-02-14 13:50:00,54.04,54.05,54.0,54.01,169802.0,45.5431,45.5515,45.5094,45.5178,169802.0
2019-02-14 14:00:00,54.01,54.04,54.0,54.04,138070.0,45.5178,45.5431,45.5094,45.5431,138070.0
2019-02-14 14:10:00,54.04,54.06,54.02,54.03,135390.0,45.5431,45.56,45.5263,45.5347,135390.0
2019-02-14 14:20:00,54.03,54.05,54.01,54.03,150214.0,45.5347,45.5515,45.5178,45.5347,150214.0
2019-02-14 14:30:00,54.04,54.04,54.0,54.02,188853.0,45.5431,45.5431,45.5094,45.5263,188853.0
2019-02-14 14:40:00,54.01,54.05,54.01,54.04,153378.0,45.5178,45.5515,45.5178,45.5431,153378.0
2019-02-14 14:50:00,54.03,54.04,53.96,53.98,182266.0,45.5347,45.5431,45.4757,45.4926,182266.0
2019-02-14 15:00:00,53.99,54.08,53.95,53.97,262663.0,45.501,45.5768,45.4673,45.4841,262663.0
2019-02-14 15:10:00,53.97,53.99,53.91,53.91,182280.0,45.4841,45.501,45.4336,45.4336,182280.0
2019-02-14 15:20:00,53.91,53.98,53.9,53.96,309952.0,45.4336,45.4926,45.4251,45.4757,309952.0
2019-02-14 15:30:00,53.96,54.02,53.94,54.02,209355.0,45.4757,45.5263,45.4588,45.5263,209355.0
2019-02-14 15:40:00,54.01,54.02,53.92,53.93,249633.0,45.5178,45.5263,45.442,45.4504,249633.0
2019-02-14 15:50:00,53.93,53.94,53.81,53.83,951682.0,45.4504,45.4588,45.3493,45.3661,951682.0
2019-02-15 09:30:00,54.1,54.34,54.07,54.25,803803.0,45.5937,45.7959,45.5684,45.7201,803803.0
2019-02-15 09:40:00,54.26,54.37,54.23,54.37,625608.0,45.7285,45.8212,45.7032,45.8212,625608.0
2019-02-15 09:50:00,54.36,54.45,54.35,54.38,267275.0,45.8128,45.8887,45.8044,45.8297,267275.0
2019-02-15 10:00:00,54.37,54.42,54.34,54.42,287390.0,45.8212,45.8634,45.7959,45.8634,287390.0
2019-02-15 10:10:00,54.42,54.43,54.37,54.41,327953.0,45.8634,45.8718,45.8212,45.8549,327953.0
2019-02-15 10:20:00,54.41,54.42,54.36,54.36,368428.0,45.8549,45.8634,45.8128,45.8128,368428.0
2019-02-15 10:30:00,54.36,54.41,54.35,54.38,188575.0,45.8128,45.8549,45.8044,45.8297,188575.0
2019-02-15 10:40:00,54.38,54.43,54.35,54.37,241278.0,45.8297,45.8718,45.8044,45.8212,241278.0
2019-02-15 10:50:00,54.36,54.37,54.25,54.27,154264.0,45.8128,45.8212,45.7201,45.737,154264.0
2019-02-15 11:00:00,54.28,54.36,54.28,54.33,128746.0,45.7454,45.8128,45.7454,45.7875,128746.0
2019-02-15 11:10:00,54.33,54.33,54.26,54.28,142530.0,45.7875,45.7875,45.7285,45.7454,142530.0
2019-02-15 11:20:00,54.28,54.34,54.26,54.34,160819.0,45.7454,45.7959,45.7285,45.7959,160819.0
2019-02-15 11:30:00,54.33,54.36,54.32,54.35,165695.0,45.7875,45.8128,45.7791,45.8044,165695.0
2019-02-15 11:40:00,54.36,54.38,54.32,54.35,150911.0,45.8128,45.8297,45.7791,45.8044,150911.0
2019-02-15 11:50:00,54.36,54.39,54.35,54.37,127841.0,45.8128,45.8381,45.8044,45.8212,127841.0
2019-02-15 12:00:00,54.36,54.37,54.3,54.34,157094.0,45.8128,45.8212,45.7622,45.7959,157094.0
2019-02-15 12:10:00,54.34,54.36,54.33,54.36,180672.0,45.7959,45.8128,45.7875,45.8128,180672.0
2019-02-15 12:20:00,54.36,54.36,54.32,54.34,175027.0,45.8128,45.8128,45.7791,45.7959,175027.0
2019-02-15 12:30:00,54.35,54.38,54.34,54.38,93190.0,45.8044,45.8297,45.7959,45.8297,93190.0
2019-02-15 12:40:00,54.38,54.4,54.36,54.37,144120.0,45.8297,45.8465,45.8128,45.8212,144120.0
2019-02-15 12:50:00,54.37,54.38,54.34,54.36,127823.0,45.8212,45.8297,45.7959,45.8128,127823.0
2019-02-15 13:00:00,54.37,54.4,54.35,54.35,117727.0,45.8212,45.8465,45.8044,45.8044,117727.0
2019-02-15 13:10:00,54.35,54.37,54.34,54.36,58429.0,45.8044,45.8212,45.7959,45.8128,58429.0
2019-02-15 13:20:00,54.36,54.36,54.31,54.33,137724.0,45.8128,45.8128,45.7707,45.7875,137724.0
2019-02-15 13:30:00,54.32,54.34,54.3,54.31,103933.0,45.7791,45.7959,45.7622,45.7707,103933.0
2019-02-15 13:40:00,54.31,54.32,54.28,54.29,51314.0,45.7707,45.7791,45.7454,45.7538,51314.0
2019-02-15 13:50:00,54.29,54.31,54.26,54.27,75997.0,45.7538,45.7707,45.7285,45.737,75997.0
2019-02-15 14:00:00,54.27,54.31,54.26,54.28,103346.0,45.737,45.7707,45.7285,45.7454,103346.0
2019-02-15 14:10:00,54.29,54.32,54.26,54.32,112805.0,45.7538,45.7791,45.7285,45.7791,112805.0
2019-02-15 14:20:00,54.32,54.34,54.27,54.28,155127.0,45.7791,45.7959,45.737,45.7454,155127.0
2019-02-15 14:30:00,54.28,54.3,54.26,54.29,76081.0,45.7454,45.7622,45.7285,45.7538,76081.0
2019-02-15 14:40:00,54.3,54.32,54.29,54.3,185890.0,45.7622,45.7791,45.7538,45.7622,185890.0
2019-02-15 14:50:00,54.31,54.32,54.27,54.31,301416.0,45.7707,45.7791,45.737,45.7707,301416.0
2019-02-15 15:00:00,54.31,54.31,54.24,54.25,445887.0,45.7707,45.7707,45.7117,45.7201,445887.0
2019-02-15 15:10:00,54.26,54.26,54.22,54.24,236033.0,45.7285,45.7285,45.6948,45.7117,236033.0
2019-02-15 15:20:00,54.24,54.25,54.22,54.23,217618.0,45.7117,45.7201,45.6948,45.7032,217618.0
2019-02-15 15:30:00,54.24,54.3,54.22,54.29,314552.0,45.7117,45.7622,45.6948,45.7538,314552.0
2019-02-15 15:40:00,54.29,54.35,54.28,54.35,576424.0,45.7538,45.8044,45.7454,45.8044,576424.0
2019-02-15 15:50:00,54.34,54.36,54.29,54.36,1428067.0,45.7959,45.8128,45.7538,45.8128,1428067.0
2019-02-19 09:30:00,54.57,54.57,54.36,54.52,554710.0,45.9898,45.9898,45.8128,45.9476,554710.0
2019-02-19 09:40:00,54.52,54.58,54.48,54.58,299585.0,45.9476,45.9982,45.9139,45.9982,299585.0
2019-02-19 09:50:00,54.58,54.59,54.52,54.54,159347.0,45.9982,46.0066,45.9476,45.9645,159347.0
2019-02-19 10:00:00,54.55,54.55,54.49,54.53,160000.0,45.9729,45.9729,45.9224,45.9561,160000.0
2019-02-19 10:10:00,54.54,54.59,54.52,54.54,550800.0,45.9645,46.0066,45.9476,45.9645,550800.0
2019-02-19 10:20:00,54.54,54.61,54.54,54.61,266484.0,45.9645,46.0235,45.9645,46.0235,266484.0
2019-02-19 10:30:00,54.6,54.61,54.53,54.56,127049.0,46.0151,46.0235,45.9561,45.9814,127049.0
2019-02-19 10:40:00,54.56,54.65,54.55,54.63,184791.0,45.9814,46.0572,45.9729,46.0403,184791.0
2019-02-19 10:50:00,54.64,54.65,54.61,54.63,279568.0,46.0488,46.0572,46.0235,46.0403,279568.0
2019-02-19 11:00:00,54.63,54.68,54.63,54.68,234932.0,46.0403,46.0825,46.0403,46.0825,234932.0
2019-02-19 11:10:00,54.68,54.71,54.65,54.7,132780.0,46.0825,46.1078,46.0572,46.0993,132780.0
2019-02-19 11:20:00,54.7,54.71,54.67,54.71,177451.0,46.0993,46.1078,46.0741,46.1078,177451.0
2019-02-19 11:30:00,54.71,54.78,54.7,54.75,245119.0,46.1078,46.1668,46.0993,46.1415,245119.0
2019-02-19 11:40:00,54.75,54.84,54.72,54.83,196443.0,46.1415,46.2173,46.1162,46.2089,196443.0
2019-02-19 11:50:00,54.82,54.84,54.79,54.84,240004.0,46.2005,46.2173,46.1752,46.2173,240004.0
2019-02-19 12:00:00,54.83,54.83,54.78,54.79,180935.0,46.2089,46.2089,46.1668,46.1752,180935.0
2019-02-19 12:10:00,54.79,54.8,54.76,54.78,214959.0,46.1752,46.1836,46.1499,46.1668,214959.0
2019-02-19 12:20:00,54.78,54.79,54.75,54.79,167828.0,46.1668,46.1752,46.1415,46.1752,167828.0
2019-02-19 12:30:00,54.78,54.8,54.77,54.79,178073.0,46.1668,46.1836,46.1583,46.1752,178073.0
2019-02-19 12:40:00,54.79,54.81,54.77,54.81,125778.0,46.1752,46.192,46.1583,46.192,125778.0
2019-02-19 12:50:00,54.81,54.83,54.79,54.8,102458.0,46.192,46.2089,46.1752,46.1836,102458.0
2019-02-19 13:00:00,54.8,54.81,54.78,54.79,82359.0,46.1836,46.192,46.1668,46.1752,82359.0
2019-02-19 13:10:00,54.78,54.8,54.77,54.77,98398.0,46.1668,46.1836,46.1583,46.1583,98398.0
2019-02-19 13:20:00,54.78,54.8,54.75,54.79,318938.0,46.1668,46.1836,46.1415,46.1752,318938.0
2019-02-19 13:30:00,54.79,54.8,54.74,54.76,182201.0,46.1752,46.1836,46.1331,46.1499,182201.0
2019-02-19 13:40:00,54.76,54.78,54.75,54.77,202046.0,46.1499,46.1668,46.1415,46.1583,202046.0
2019-02-19 13:50:00,54.77,54.78,54.75,54.76,107250.0,46.1583,46.1668,46.1415,46.1499,107250.0
2019-02-19 14:00:00,54.76,54.79,54.73,54.74,152552.0,46.1499,46.1752,46.1246,46.1331,152552.0
2019-02-19 14:10:00,54.75,54.76,54.72,54.74,136900.0,46.1415,46.1499,46.1162,46.1331,136900.0
2019-02-19 14:20:00,54.74,54.76,54.73,54.73,83424.0,46.1331,46.1499,46.1246,46.1246,83424.0
2019-02-19 14:30:00,54.74,54.76,54.72,54.75,115577.0,46.1331,46.1499,46.1162,46.1415,115577.0
2019-02-19 14:40:00,54.75,54.8,54.75,54.8,368011.0,46.1415,46.1836,46.1415,46.1836,368011.0
2019-02-19 14:50:00,54.8,54.82,54.78,54.81,431923.0,46.1836,46.2005,46.1668,46.192,431923.0
2019-02-19 15:00:00,54.81,54.81,54.76,54.78,196870.0,46.192,46.192,46.1499,46.1668,196870.0
2019-02-19 15:10:00,54.78,54.78,54.76,54.76,79056.0,46.1668,46.1668,46.1499,46.1499,79056.0
2019-02-19 15:20:00,54.77,54.77,54.71,54.72,238264.0,46.1583,46.1583,46.1078,46.1162,238264.0
2019-02-19 15:30:00,54.72,54.76,54.71,54.72,195896.0,46.1162,46.1499,46.1078,46.1162,195896.0
2019-02-19 15:40:00,54.72,54.73,54.65,54.66,485211.0,46.1162,46.1246,46.0572,46.0656,485211.0
2019-02-19 15:50:00,54.66,54.67,54.58,54.64,1721317.0,46.0656,46.0741,45.9982,46.0488,1721317.0
2019-02-20 09:30:00,54.58,54.73,54.54,54.69,617958.0,45.9982,46.1246,45.9645,46.0909,617958.0
2019-02-20 09:40:00,54.69,54.69,54.58,54.6,453560.0,46.0909,46.0909,45.9982,46.0151,453560.0
2019-02-20 09:50:00,54.6,54.67,54.57,54.58,932341.0,46.0151,46.0741,45.9898,45.9982,932341.0
2019-02-20 10:00:00,54.58,54.58,54.5,54.54,223539.0,45.9982,45.9982,45.9308,45.9645,223539.0
2019-02-20 10:10:00,54.54,54.57,54.53,54.57,193860.0,45.9645,45.9898,45.9561,45.9898,193860.0
2019-02-20 10:20:00,54.56,54.56,54.5,54.51,380010.0,45.9814,45.9814,45.9308,45.9392,380010.0
2019-02-20 10:30:00,54.51,54.56,54.5,54.52,161863.0,45.9392,45.9814,45.9308,45.9476,161863.0
2019-02-20 10:40:00,54.52,54.53,54.46,54.47,142522.0,45.9476,45.9561,45.8971,45.9055,142522.0
2019-02-20 10:50:00,54.48,54.51,54.44,54.46,177808.0,45.9139,45.9392,45.8802,45.8971,177808.0
2019-02-20 11:00:00,54.46,54.47,54.44,54.45,272335.0,45.8971,45.9055,45.8802,45.8887,272335.0
2019-02-20 11:10:00,54.44,54.44,54.37,54.4,269818.0,45.8802,45.8802,45.8212,45.8465,269818.0
2019-02-20 11:20:00,54.39,54.4,54.36,54.38,229041.0,45.8381,45.8465,45.8128,45.8297,229041.0
2019-02-20 11:30:00,54.38,54.46,54.38,54.45,317718.0,45.8297,45.8971,45.8297,45.8887,317718.0
2019-02-20 11:40:00,54.45,54.48,54.43,54.45,366643.0,45.8887,45.9139,45.8718,45.8887,366643.0
2019-02-20 11:50:00,54.46,54.47,54.42,54.44,229265.0,45.8971,45.9055,45.8634,45.8802,229265.0
2019-02-20 12:00:00,54.45,54.47,54.4,54.43,304921.0,45.8887,45.9055,45.8465,45.8718,304921.0
2019-02-20 12:10:00,54.43,54.5,54.42,54.5,282780.0,45.8718,45.9308,45.8634,45.9308,282780.0
2019-02-20 12:20:00,54.5,54.51,54.43,54.45,244610.0,45.9308,45.9392,45.8718,45.8887,244610.0
2019-02-20 12:30:00,54.45,54.48,54.44,54.48,415884.0,45.8887,45.9139,45.8802,45.9139,415884.0
2019-02-20 12:40:00,54.48,54.5,54.47,54.49,236327.0,45.9139,45.9308,45.9055,45.9224,236327.0
2019-02-20 12:50:00,54.49,54.5,54.43,54.45,396152.0,45.9224,45.9308,45.8718,45.8887,396152.0
2019-02-20 13:00:00,54.45,54.52,54.44,54.49,411848.0,45.8887,45.9476,45.8802,45.9224,411848.0
2019-02-20 13:10:00,54.49,54.53,54.48,54.52,475470.0,45.9224,45.9561,45.9139,45.9476,475470.0
2019-02-20 13:20:00,54.52,54.55,54.49,54.54,313824.0,45.9476,45.9729,45.9224,45.9645,313824.0
2019-02-20 13:30:00,54.54,54.56,54.52,54.54,166349.0,45.9645,45.9814,45.9476,45.9645,166349.0
2019-02-20 13:40:00,54.55,54.6,54.53,54.6,208270.0,45.9729,46.0151,45.9561,46.0151,208270.0
2019-02-20 13:50:00,54.59,54.65,54.57,54.6,431097.0,46.0066,46.0572,45.9898,46.0151,431097.0
2019-02-20 14:00:00,54.6,54.69,54.56,54.6,773121.0,46.0151,46.0909,45.9814,46.0151,773121.0
2019-02-20 14:10:00,54.6,54.63,54.5,54.5,569280.0,46.0151,46.0403,45.9308,45.9308,569280.0
2019-02-20 14:20:00,54.5,54.58,54.46,54.56,135390.0,45.9308,45.9982,45.8971,45.9814,135390.0
2019-02-20 14:30:00,54.57,54.67,54.57,54.6,530816.0,45.9898,46.0741,45.9898,46.0151,530816.0
2019-02-20 14:40:00,54.61,54.65,54.58,54.64,188716.0,46.0235,46.0572,45.9982,46.0488,188716.0
2019-02-20 14:50:00,54.64,54.66,54.61,54.64,128500.0,46.0488,46.0656,46.0235,46.0488,128500.0
2019-02-20 15:00:00,54.64,54.66,54.61,54.63,123766.0,46.0488,46.0656,46.0235,46.0403,123766.0
2019-02-20 15:10:00,54.63,54.67,54.6,54.62,144178.0,46.0403,46.0741,46.0151,46.0319,144178.0
2019-02-20 15:20:00,54.63,54.64,54.55,54.55,145753.0,46.0403,46.0488,45.9729,45.9729,145753.0
2019-02-20 15:30:00,54.55,54.59,54.52,54.53,286559.0,45.9729,46.0066,45.9476,45.9561,286559.0
2019-02-20 15:40:00,54.53,54.58,54.5,54.54,437256.0,45.9561,45.9982,45.9308,45.9645,437256.0
2019-02-20 15:50:00,54.54,54.55,54.47,54.54,1245379.0,45.9645,45.9729,45.9055,45.9645,1245379.0
2019-02-21 09:30:00,54.44,54.45,54.28,54.34,682487.0,45.8802,45.8887,45.7454,45.7959,682487.0
2019-02-21 09:40:00,54.34,54.39,54.29,54.35,485013.0,45.7959,45.8381,45.7538,45.8044,485013.0
2019-02-21 09:50:00,54.35,54.42,54.34,54.41,545294.0,45.8044,45.8634,45.7959,45.8549,545294.0
2019-02-21 10:00:00,54.41,54.48,54.37,54.47,181124.0,45.8549,45.9139,45.8212,45.9055,181124.0
2019-02-21 10:10:00,54.47,54.55,54.43,54.52,200244.0,45.9055,45.9729,45.8718,45.9476,200244.0
2019-02-21 10:20:00,54.52,54.53,54.47,54.49,240807.0,45.9476,45.9561,45.9055,45.9224,240807.0
2019-02-21 10:30:00,54.5,54.53,54.48,54.5,100472.0,45.9308,45.9561,45.9139,45.9308,100472.0
2019-02-21 10:40:00,54.5,54.57,54.49,54.53,127120.0,45.9308,45.9898,45.9224,45.9561,127120.0
2019-02-21 10:50:00,54.53,54.58,54.51,54.54,126224.0,45.9561,45.9982,45.9392,45.9645,126224.0
2019-02-21 11:00:00,54.55,54.63,54.54,54.57,195707.0,45.9729,46.0403,45.9645,45.9898,195707.0
2019-02-21 11:10:00,54.57,54.62,54.56,54.57,276171.0,45.9898,46.0319,45.9814,45.9898,276171.0
2019-02-21 11:20:00,54.57,54.58,54.52,54.58,129456.0,45.9898,45.9982,45.9476,45.9982,129456.0
2019-02-21 11:30:00,54.58,54.69,54.57,54.67,512260.0,45.9982,46.0909,45.9898,46.0741,512260.0
2019-02-21 11:40:00,54.67,54.69,54.65,54.67,57417.0,46.0741,46.0909,46.0572,46.0741,57417.0
2019-02-21 11:50:00,54.67,54.78,54.66,54.76,133047.0,46.0741,46.1668,46.0656,46.1499,133047.0
2019-02-21 12:00:00,54.76,54.78,54.73,54.75,163023.0,46.1499,46.1668,46.1246,46.1415,163023.0
2019-02-21 12:10:00,54.75,54.77,54.74,54.75,103484.0,46.1415,46.1583,46.1331,46.1415,103484.0
2019-02-21 12:20:00,54.75,54.78,54.74,54.76,154092.0,46.1415,46.1668,46.1331,46.1499,154092.0
2019-02-21 12:30:00,54.76,54.8,54.76,54.78,155309.0,46.1499,46.1836,46.1499,46.1668,155309.0
2019-02-21 12:40:00,54.78,54.81,54.75,54.76,160341.0,46.1668,46.192,46.1415,46.1499,160341.0
2019-02-21 12:50:00,54.76,54.8,54.76,54.76,157790.0,46.1499,46.1836,46.1499,46.1499,157790.0
2019-02-21 13:00:00,54.76,54.77,54.7,54.71,419450.0,46.1499,46.1583,46.0993,46.1078,419450.0
2019-02-21 13:10:00,54.71,54.72,54.66,54.67,323980.0,46.1078,46.1162,46.0656,46.0741,323980.0
2019-02-21 13:20:00,54.67,54.67,54.62,54.64,189219.0,46.0741,46.0741,46.0319,46.0488,189219.0
2019-02-21 13:30:00,54.64,54.64,54.61,54.61,117910.0,46.0488,46.0488,46.0235,46.0235,117910.0
2019-02-21 13:40:00,54.61,54.63,54.6,54.62,62577.0,46.0235,46.0403,46.0151,46.0319,62577.0
2019-02-21 13:50:00,54.61,54.64,54.6,54.64,191800.0,46.0235,46.0488,46.0151,46.0488,191800.0
2019-02-21 14:00:00,54.64,54.65,54.61,54.61,116647.0,46.0488,46.0572,46.0235,46.0235,116647.0
2019-02-21 14:10:00,54.61,54.62,54.56,54.57,258810.0,46.0235,46.0319,45.9814,45.9898,258810.0
2019-02-21 14:20:00,54.57,54.59,54.53,54.57,160644.0,45.9898,46.0066,45.9561,45.9898,160644.0
2019-02-21 14:30:00,54.56,54.57,54.53,54.54,170698.0,45.9814,45.9898,45.9561,45.9645,170698.0
2019-02-21 14:40:00,54.53,54.57,54.48,54.5,498852.0,45.9561,45.9898,45.9139,45.9308,498852.0
2019-02-21 14:50:00,54.5,54.51,54.45,54.48,203430.0,45.9308,45.9392,45.8887,45.9139,203430.0
2019-02-21 15:00:00,54.48,54.54,54.47,54.53,167399.0,45.9139,45.9645,45.9055,45.9561,167399.0
2019-02-21 15:10:00,54.53,54.53,54.5,54.51,199261.0,45.9561,45.9561,45.9308,45.9392,199261.0
2019-02-21 15:20:00,54.5,54.52,54.49,54.5,135169.0,45.9308,45.9476,45.9224,45.9308,135169.0
2019-02-21 15:30:00,54.5,54.52,54.45,54.51,274048.0,45.9308,45.9476,45.8887,45.9392,274048.0
2019-02-21 15:40:00,54.52,54.61,54.5,54.6,450269.0,45.9476,46.0235,45.9308,46.0151,450269.0
2019-02-21 15:50:00,54.6,54.71,54.6,54.68,1175682.0,46.0151,46.1078,46.0151,46.0825,1175682.0
2019-02-22 09:30:00,54.18,54.26,54.04,54.19,1193584.0,45.6611,45.7285,45.5431,45.6695,1193584.0
2019-02-22 09:40:00,54.19,54.28,54.06,54.27,850444.0,45.6695,45.7454,45.56,45.737,850444.0
2019-02-22 09:50:00,54.26,54.33,54.26,54.32,414506.0,45.7285,45.7875,45.7285,45.7791,414506.0
2019-02-22 10:00:00,54.32,54.38,54.31,54.34,472711.0,45.7791,45.8297,45.7707,45.7959,472711.0
2019-02-22 10:10:00,54.33,54.34,54.24,54.28,792118.0,45.7875,45.7959,45.7117,45.7454,792118.0
2019-02-22 10:20:00,54.28,54.35,54.28,54.33,284309.0,45.7454,45.8044,45.7454,45.7875,284309.0
2019-02-22 10:30:00,54.33,54.38,54.3,54.31,302678.0,45.7875,45.8297,45.7622,45.7707,302678.0
2019-02-22 10:40:00,54.31,54.38,54.27,54.37,355837.0,45.7707,45.8297,45.737,45.8212,355837.0
2019-02-22 10:50:00,54.38,54.38,54.33,54.33,296458.0,45.8297,45.8297,45.7875,45.7875,296458.0
2019-02-22 11:00:00,54.33,54.33,54.28,54.33,379293.0,45.7875,45.7875,45.7454,45.7875,379293.0
2019-02-22 11:10:00,54.32,54.35,54.28,54.35,382761.0,45.7791,45.8044,45.7454,45.8044,382761.0
2019-02-22 11:20:00,54.34,54.39,54.33,54.37,220687.0,45.7959,45.8381,45.7875,45.8212,220687.0
2019-02-22 11:30:00,54.37,54.39,54.32,54.33,191565.0,45.8212,45.8381,45.7791,45.7875,191565.0
2019-02-22 11:40:00,54.34,54.35,54.29,54.35,131255.0,45.7959,45.8044,45.7538,45.8044,131255.0
2019-02-22 11:50:00,54.35,54.36,54.31,54.34,270313.0,45.8044,45.8128,45.7707,45.7959,270313.0
2019-02-22 12:00:00,54.34,54.39,54.32,54.37,203106.0,45.7959,45.8381,45.7791,45.8212,203106.0
2019-02-22 12:10:00,54.36,54.37,54.32,54.33,111350.0,45.8128,45.8212,45.7791,45.7875,111350.0
2019-02-22 12:20:00,54.33,54.34,54.31,54.32,154330.0,45.7875,45.7959,45.7707,45.7791,154330.0
2019-02-22 12:30:00,54.33,54.33,54.28,54.32,305872.0,45.7875,45.7875,45.7454,45.7791,305872.0
2019-02-22 12:40:00,54.31,54.33,54.3,54.33,73048.0,45.7707,45.7875,45.7622,45.7875,73048.0
2019-02-22 12:50:00,54.33,54.33,54.31,54.32,118683.0,45.7875,45.7875,45.7707,45.7791,118683.0
2019-02-22 13:00:00,54.32,54.33,54.3,54.31,141112.0,45.7791,45.7875,45.7622,45.7707,141112.0
2019-02-22 13:10:00,54.31,54.32,54.26,54.29,299176.0,45.7707,45.7791,45.7285,45.7538,299176.0
2019-02-22 13:20:00,54.29,54.3,54.26,54.28,103344.0,45.7538,45.7622,45.7285,45.7454,103344.0
2019-02-22 13:30:00,54.27,54.29,54.24,54.28,137833.0,45.737,45.7538,45.7117,45.7454,137833.0
2019-02-22 13:40:00,54.29,54.29,54.25,54.28,139496.0,45.7538,45.7538,45.7201,45.7454,139496.0
2019-02-22 13:50:00,54.27,54.29,54.26,54.28,346518.0,45.737,45.7538,45.7285,45.7454,346518.0
2019-02-22 14:00:00,54.28,54.3,54.25,54.3,89533.0,45.7454,45.7622,45.7201,45.7622,89533.0
2019-02-22 14:10:00,54.3,54.32,54.29,54.29,113372.0,45.7622,45.7791,45.7538,45.7538,113372.0
2019-02-22 14:20:00,54.29,54.31,54.27,54.29,108846.0,45.7538,45.7707,45.737,45.7538,108846.0
2019-02-22 14:30:00,54.29,54.3,54.2,54.22,289371.0,45.7538,45.7622,45.678,45.6948,289371.0
2019-02-22 14:40:00,54.22,54.24,54.18,54.21,310266.0,45.6948,45.7117,45.6611,45.6864,310266.0
2019-02-22 14:50:00,54.21,54.23,54.18,54.2,172651.0,45.6864,45.7032,45.6611,45.678,172651.0
2019-02-22 15:00:00,54.2,54.21,54.18,54.2,170929.0,45.678,45.6864,45.6611,45.678,170929.0
2019-02-22 15:10:00,54.21,54.3,54.2,54.3,577265.0,45.6864,45.7622,45.678,45.7622,577265.0
2019-02-22 15:20:00,54.29,54.34,54.28,54.32,317978.0,45.7538,45.7959,45.7454,45.7791,317978.0
2019-02-22 15:30:00,54.32,54.32,54.28,54.3,570593.0,45.7791,45.7791,45.7454,45.7622,570593.0
2019-02-22 15:40:00,54.3,54.37,54.28,54.34,655265.0,45.7622,45.8212,45.7454,45.7959,655265.0
2019-02-22 15:50:00,54.34,54.43,54.31,54.43,3354158.0,45.7959,45.8718,45.7707,45.8718,3354158.0
2019-02-25 09:30:00,54.54,54.7,54.22,54.27,709570.0,45.9645,46.0993,45.6948,45.737,709570.0
2019-02-25 09:40:00,54.27,54.39,54.26,54.39,345711.0,45.737,45.8381,45.7285,45.8381,345711.0
2019-02-25 09:50:00,54.38,54.42,54.32,54.34,357749.0,45.8297,45.8634,45.7791,45.7959,357749.0
2019-02-25 10:00:00,54.34,54.37,54.3,54.33,450141.0,45.7959,45.8212,45.7622,45.7875,450141.0
2019-02-25 10:10:00,54.33,54.37,54.3,54.33,396223.0,45.7875,45.8212,45.7622,45.7875,396223.0
2019-02-25 10:20:00,54.34,54.37,54.28,54.29,496708.0,45.7959,45.8212,45.7454,45.7538,496708.0
2019-02-25 10:30:00,54.29,54.32,54.27,54.32,118642.0,45.7538,45.7791,45.737,45.7791,118642.0
2019-02-25 10:40:00,54.33,54.36,54.32,54.36,93609.0,45.7875,45.8128,45.7791,45.8128,93609.0
2019-02-25 10:50:00,54.35,54.43,54.34,54.41,151131.0,45.8044,45.8718,45.7959,45.8549,151131.0
2019-02-25 11:00:00,54.4,54.42,54.36,54.37,101246.0,45.8465,45.8634,45.8128,45.8212,101246.0
2019-02-25 11:10:00,54.37,54.37,54.34,54.35,88012.0,45.8212,45.8212,45.7959,45.8044,88012.0
2019-02-25 11:20:00,54.36,54.38,54.33,54.36,149221.0,45.8128,45.8297,45.7875,45.8128,149221.0
2019-02-25 11:30:00,54.36,54.39,54.34,54.38,112532.0,45.8128,45.8381,45.7959,45.8297,112532.0
2019-02-25 11:40:00,54.39,54.39,54.35,54.38,97991.0,45.8381,45.8381,45.8044,45.8297,97991.0
2019-02-25 11:50:00,54.38,54.39,54.35,54.36,110682.0,45.8297,45.8381,45.8044,45.8128,110682.0
2019-02-25 12:00:00,54.36,54.37,54.33,54.37,169987.0,45.8128,45.8212,45.7875,45.8212,169987.0
2019-02-25 12:10:00,54.36,54.38,54.34,54.37,227919.0,45.8128,45.8297,45.7959,45.8212,227919.0
2019-02-25 12:20:00,54.37,54.37,54.31,54.33,116314.0,45.8212,45.8212,45.7707,45.7875,116314.0
2019-02-25 12:30:00,54.33,54.33,54.27,54.29,102200.0,45.7875,45.7875,45.737,45.7538,102200.0
2019-02-25 12:40:00,54.29,54.29,54.21,54.22,188923.0,45.7538,45.7538,45.6864,45.6948,188923.0
2019-02-25 12:50:00,54.22,54.23,54.19,54.2,178152.0,45.6948,45.7032,45.6695,45.678,178152.0
2019-02-25 13:00:00,54.2,54.23,54.2,54.21,88525.0,45.678,45.7032,45.678,45.6864,88525.0
2019-02-25 13:10:00,54.21,54.22,54.19,54.21,55941.0,45.6864,45.6948,45.6695,45.6864,55941.0
2019-02-25 13:20:00,54.21,54.21,54.16,54.17,105393.0,45.6864,45.6864,45.6442,45.6527,105393.0
2019-02-25 13:30:00,54.18,54.18,54.14,54.15,82886.0,45.6611,45.6611,45.6274,45.6358,82886.0
2019-02-25 13:40:00,54.15,54.18,54.15,54.18,140687.0,45.6358,45.6611,45.6358,45.6611,140687.0
2019-02-25 13:50:00,54.18,54.18,54.16,54.17,105272.0,45.6611,45.6611,45.6442,45.6527,105272.0
2019-02-25 14:00:00,54.17,54.2,54.16,54.17,107942.0,45.6527,45.678,45.6442,45.6527,107942.0
2019-02-25 14:10:00,54.16,54.2,54.15,54.16,114801.0,45.6442,45.678,45.6358,45.6442,114801.0
2019-02-25 14:20:00,54.15,54.16,54.12,54.13,128974.0,45.6358,45.6442,45.6105,45.619,128974.0
2019-02-25 14:30:00,54.14,54.19,54.13,54.18,139668.0,45.6274,45.6695,45.619,45.6611,139668.0
2019-02-25 14:40:00,54.18,54.21,54.18,54.19,121783.0,45.6611,45.6864,45.6611,45.6695,121783.0
2019-02-25 14:50:00,54.19,54.19,54.16,54.19,188330.0,45.6695,45.6695,45.6442,45.6695,188330.0
2019-02-25 15:00:00,54.18,54.19,54.14,54.15,241741.0,45.6611,45.6695,45.6274,45.6358,241741.0
2019-02-25 15:10:00,54.15,54.16,54.12,54.14,135205.0,45.6358,45.6442,45.6105,45.6274,135205.0
2019-02-25 15:20:00,54.13,54.14,54.06,54.06,228374.0,45.619,45.6274,45.56,45.56,228374.0
2019-02-25 15:30:00,54.07,54.12,54.06,54.12,417625.0,45.5684,45.6105,45.56,45.6105,417625.0
2019-02-25 15:40:00,54.12,54.15,54.09,54.11,367559.0,45.6105,45.6358,45.5853,45.6021,367559.0
2019-02-25 15:50:00,54.11,54.18,54.09,54.12,1906396.0,45.6021,45.6611,45.5853,45.6105,1906396.0
2019-02-26 09:30:00,54.16,54.29,54.16,54.18,433413.0,45.6442,45.7538,45.6442,45.6611,433413.0
2019-02-26 09:40:00,54.18,54.24,54.13,54.14,259376.0,45.6611,45.7117,45.619,45.6274,259376.0
2019-02-26 09:50:00,54.14,54.31,54.11,54.27,390788.0,45.6274,45.7707,45.6021,45.737,390788.0
2019-02-26 10:00:00,54.27,54.39,54.25,54.32,173861.0,45.737,45.8381,45.7201,45.7791,173861.0
2019-02-26 10:10:00,54.31,54.34,54.22,54.23,241592.0,45.7707,45.7959,45.6948,45.7032,241592.0
2019-02-26 10:20:00,54.23,54.25,54.17,54.17,236279.0,45.7032,45.7201,45.6527,45.6527,236279.0
2019-02-26 10:30:00,54.17,54.23,54.16,54.19,132723.0,45.6527,45.7032,45.6442,45.6695,132723.0
2019-02-26 10:40:00,54.18,54.23,54.17,54.18,179850.0,45.6611,45.7032,45.6527,45.6611,179850.0
2019-02-26 10:50:00,54.18,54.18,54.04,54.04,154512.0,45.6611,45.6611,45.5431,45.5431,154512.0
2019-02-26 11:00:00,54.04,54.14,54.03,54.13,232038.0,45.5431,45.6274,45.5347,45.619,232038.0
2019-02-26 11:10:00,54.14,54.24,54.13,54.21,334264.0,45.6274,45.7117,45.619,45.6864,334264.0
2019-02-26 11:20:00,54.21,54.22,54.15,54.17,102245.0,45.6864,45.6948,45.6358,45.6527,102245.0
2019-02-26 11:30:00,54.17,54.21,54.1,54.1,126403.0,45.6527,45.6864,45.5937,45.5937,126403.0
2019-02-26 11:40:00,54.11,54.16,54.08,54.14,74990.0,45.6021,45.6442,45.5768,45.6274,74990.0
2019-02-26 11:50:00,54.15,54.17,54.11,54.11,134512.0,45.6358,45.6527,45.6021,45.6021,134512.0
2019-02-26 12:00:00,54.12,54.18,54.11,54.16,187589.0,45.6105,45.6611,45.6021,45.6442,187589.0
2019-02-26 12:10:00,54.16,54.2,54.14,54.19,67584.0,45.6442,45.678,45.6274,45.6695,67584.0
2019-02-26 12:20:00,54.19,54.21,54.17,54.18,36741.0,45.6695,45.6864,45.6527,45.6611,36741.0
2019-02-26 12:30:00,54.18,54.2,54.14,54.17,62875.0,45.6611,45.678,45.6274,45.6527,62875.0
2019-02-26 12:40:00,54.16,54.21,54.16,54.18,154162.0,45.6442,45.6864,45.6442,45.6611,154162.0
2019-02-26 12:50:00,54.19,54.2,54.16,54.19,52338.0,45.6695,45.678,45.6442,45.6695,52338.0
2019-02-26 13:00:00,54.18,54.23,54.17,54.17,76001.0,45.6611,45.7032,45.6527,45.6527,76001.0
2019-02-26 13:10:00,54.17,54.23,54.16,54.21,84651.0,45.6527,45.7032,45.6442,45.6864,84651.0
2019-02-26 13:20:00,54.21,54.23,54.21,54.22,65663.0,45.6864,45.7032,45.6864,45.6948,65663.0
2019-02-26 13:30:00,54.22,54.22,54.18,54.19,98669.0,45.6948,45.6948,45.6611,45.6695,98669.0
2019-02-26 13:40:00,54.2,54.22,54.18,54.2,58212.0,45.678,45.6948,45.6611,45.678,58212.0
2019-02-26 13:50:00,54.21,54.22,54.18,54.2,46377.0,45.6864,45.6948,45.6611,45.678,46377.0
2019-02-26 14:00:00,54.2,54.24,54.18,54.19,180821.0,45.678,45.7117,45.6611,45.6695,180821.0
2019-02-26 14:10:00,54.19,54.21,54.17,54.19,132885.0,45.6695,45.6864,45.6527,45.6695,132885.0
2019-02-26 14:20:00,54.2,54.2,54.15,54.2,96342.0,45.678,45.678,45.6358,45.678,96342.0
2019-02-26 14:30:00,54.2,54.22,54.19,54.22,151308.0,45.678,45.6948,45.6695,45.6948,151308.0
2019-02-26 14:40:00,54.21,54.26,54.21,54.25,715137.0,45.6864,45.7285,45.6864,45.7201,715137.0
2019-02-26 14:50:00,54.25,54.28,54.22,54.27,183326.0,45.7201,45.7454,45.6948,45.737,183326.0
2019-02-26 15:00:00,54.28,54.31,54.27,54.28,279338.0,45.7454,45.7707,45.737,45.7454,279338.0
2019-02-26 15:10:00,54.29,54.33,54.27,54.3,283401.0,45.7538,45.7875,45.737,45.7622,283401.0
2019-02-26 15:20:00,54.3,54.32,54.25,54.26,273686.0,45.7622,45.7791,45.7201,45.7285,273686.0
2019-02-26 15:30:00,54.26,54.29,54.23,54.23,356064.0,45.7285,45.7538,45.7032,45.7032,356064.0
2019-02-26 15:40:00,54.23,54.26,54.17,54.18,483032.0,45.7032,45.7285,45.6527,45.6611,483032.0
2019-02-26 15:50:00,54.18,54.19,54.14,54.16,2674695.0,45.6611,45.6695,45.6274,45.6442,2674695.0
2019-02-27 09:30:00,54.04,54.08,53.96,54.03,986245.0,45.5431,45.5768,45.4757,45.5347,986245.0
2019-02-27 09:40:00,54.03,54.06,53.97,54.02,594593.0,45.5347,45.56,45.4841,45.5263,594593.0
2019-02-27 09:50:00,54.01,54.04,53.98,54.04,400706.0,45.5178,45.5431,45.4926,45.5431,400706.0
2019-02-27 10:00:00,54.04,54.07,53.97,53.99,263854.0,45.5431,45.5684,45.4841,45.501,263854.0
2019-02-27 10:10:00,53.99,54.0,53.86,53.96,909341.0,45.501,45.5094,45.3914,45.4757,909341.0
2019-02-27 10:20:00,53.96,53.98,53.9,53.95,234249.0,45.4757,45.4926,45.4251,45.4673,234249.0
2019-02-27 10:30:00,53.95,53.96,53.89,53.91,192739.0,45.4673,45.4757,45.4167,45.4336,192739.0
2019-02-27 10:40:00,53.92,53.92,53.88,53.91,143537.0,45.442,45.442,45.4083,45.4336,143537.0
2019-02-27 10:50:00,53.91,53.91,53.86,53.91,230033.0,45.4336,45.4336,45.3914,45.4336,230033.0
2019-02-27 11:00:00,53.91,53.95,53.86,53.92,227026.0,45.4336,45.4673,45.3914,45.442,227026.0
2019-02-27 11:10:00,53.92,53.93,53.87,53.9,144712.0,45.442,45.4504,45.3998,45.4251,144712.0
2019-02-27 11:20:00,53.91,54.01,53.9,53.99,182411.0,45.4336,45.5178,45.4251,45.501,182411.0
2019-02-27 11:30:00,53.99,53.99,53.93,53.96,254339.0,45.501,45.501,45.4504,45.4757,254339.0
2019-02-27 11:40:00,53.96,53.96,53.92,53.93,97258.0,45.4757,45.4757,45.442,45.4504,97258.0
2019-02-27 11:50:00,53.93,53.97,53.92,53.96,100086.0,45.4504,45.4841,45.442,45.4757,100086.0
2019-02-27 12:00:00,53.95,53.99,53.94,53.98,113836.0,45.4673,45.501,45.4588,45.4926,113836.0
2019-02-27 12:10:00,53.98,53.98,53.95,53.97,127649.0,45.4926,45.4926,45.4673,45.4841,127649.0
2019-02-27 12:20:00,53.97,54.02,53.97,54.0,197718.0,45.4841,45.5263,45.4841,45.5094,197718.0
2019-02-27 12:30:00,54.0,54.02,53.97,53.99,105838.0,45.5094,45.5263,45.4841,45.501,105838.0
2019-02-27 12:40:00,53.99,54.0,53.95,53.97,156806.0,45.501,45.5094,45.4673,45.4841,156806.0
2019-02-27 12:50:00,53.97,53.98,53.95,53.97,112983.0,45.4841,45.4926,45.4673,45.4841,112983.0
2019-02-27 13:00:00,53.98,54.03,53.97,54.01,118397.0,45.4926,45.5347,45.4841,45.5178,118397.0
2019-02-27 13:10:00,54.01,54.05,53.99,54.03,183980.0,45.5178,45.5515,45.501,45.5347,183980.0
2019-02-27 13:20:00,54.03,54.06,54.0,54.01,146761.0,45.5347,45.56,45.5094,45.5178,146761.0
2019-02-27 13:30:00,54.01,54.01,53.99,54.0,61814.0,45.5178,45.5178,45.501,45.5094,61814.0
2019-02-27 13:40:00,54.0,54.02,53.98,54.0,166143.0,45.5094,45.5263,45.4926,45.5094,166143.0
2019-02-27 13:50:00,54.0,54.04,53.99,54.02,120991.0,45.5094,45.5431,45.501,45.5263,120991.0
2019-02-27 14:00:00,54.01,54.03,53.99,54.0,150469.0,45.5178,45.5347,45.501,45.5094,150469.0
2019-02-27 14:10:00,54.0,54.05,53.99,54.05,98157.0,45.5094,45.5515,45.501,45.5515,98157.0
2019-02-27 14:20:00,54.05,54.06,54.03,54.05,154739.0,45.5515,45.56,45.5347,45.5515,154739.0
2019-02-27 14:30:00,54.05,54.08,54.04,54.08,198589.0,45.5515,45.5768,45.5431,45.5768,198589.0
2019-02-27 14:40:00,54.08,54.12,54.06,54.09,197001.0,45.5768,45.6105,45.56,45.5853,197001.0
2019-02-27 14:50:00,54.09,54.1,54.06,54.09,552435.0,45.5853,45.5937,45.56,45.5853,552435.0
2019-02-27 15:00:00,54.09,54.09,54.04,54.07,275861.0,45.5853,45.5853,45.5431,45.5684,275861.0
2019-02-27 15:10:00,54.07,54.08,54.04,54.05,198865.0,45.5684,45.5768,45.5431,45.5515,198865.0
2019-02-27 15:20:00,54.04,54.06,54.02,54.03,145461.0,45.5431,45.56,45.5263,45.5347,145461.0
2019-02-27 15:30:00,54.03,54.05,54.02,54.05,235343.0,45.5347,45.5515,45.5263,45.5515,235343.0
2019-02-27 15:40:00,54.05,54.05,54.01,54.04,246819.0,45.5515,45.5515,45.5178,45.5431,246819.0
2019-02-27 15:50:00,54.04,54.11,54.02,54.08,1027254.0,45.5431,45.6021,45.5263,45.5768,1027254.0
2019-02-28 09:30:00,54.15,54.35,54.15,54.19,490863.0,45.6358,45.8044,45.6358,45.6695,490863.0
2019-02-28 09:40:00,54.19,54.2,54.08,54.09,554700.0,45.6695,45.678,45.5768,45.5853,554700.0
2019-02-28 09:50:00,54.09,54.14,54.08,54.13,362923.0,45.5853,45.6274,45.5768,45.619,362923.0
2019-02-28 10:00:00,54.14,54.22,54.12,54.21,285543.0,45.6274,45.6948,45.6105,45.6864,285543.0
2019-02-28 10:10:00,54.21,54.25,54.17,54.22,232899.0,45.6864,45.7201,45.6527,45.6948,232899.0
2019-02-28 10:20:00,54.22,54.28,54.19,54.28,126274.0,45.6948,45.7454,45.6695,45.7454,126274.0
2019-02-28 10:30:00,54.28,54.3,54.26,54.28,166406.0,45.7454,45.7622,45.7285,45.7454,166406.0
2019-02-28 10:40:00,54.28,54.29,54.24,54.27,217049.0,45.7454,45.7538,45.7117,45.737,217049.0
2019-02-28 10:50:00,54.27,54.35,54.26,54.33,115821.0,45.737,45.8044,45.7285,45.7875,115821.0
2019-02-28 11:00:00,54.32,54.38,54.31,54.35,238757.0,45.7791,45.8297,45.7707,45.8044,238757.0
2019-02-28 11:10:00,54.34,54.38,54.34,54.38,136096.0,45.7959,45.8297,45.7959,45.8297,136096.0
2019-02-28 11:20:00,54.38,54.42,54.37,54.4,147232.0,45.8297,45.8634,45.8212,45.8465,147232.0
2019-02-28 11:30:00,54.41,54.46,54.4,54.45,210817.0,45.8549,45.8971,45.8465,45.8887,210817.0
2019-02-28 11:40:00,54.45,54.48,54.43,54.45,217013.0,45.8887,45.9139,45.8718,45.8887,217013.0
2019-02-28 11:50:00,54.44,54.47,54.43,54.44,94442.0,45.8802,45.9055,45.8718,45.8802,94442.0
2019-02-28 12:00:00,54.44,54.45,54.41,54.43,135658.0,45.8802,45.8887,45.8549,45.8718,135658.0
2019-02-28 12:10:00,54.43,54.46,54.42,54.46,75836.0,45.8718,45.8971,45.8634,45.8971,75836.0
2019-02-28 12:20:00,54.46,54.51,54.46,54.48,93417.0,45.8971,45.9392,45.8971,45.9139,93417.0
2019-02-28 12:30:00,54.48,54.5,54.47,54.48,89306.0,45.9139,45.9308,45.9055,45.9139,89306.0
2019-02-28 12:40:00,54.49,54.5,54.47,54.48,132106.0,45.9224,45.9308,45.9055,45.9139,132106.0
2019-02-28 12:50:00,54.47,54.55,54.46,54.54,110845.0,45.9055,45.9729,45.8971,45.9645,110845.0
2019-02-28 13:00:00,54.54,54.55,54.51,54.51,85577.0,45.9645,45.9729,45.9392,45.9392,85577.0
2019-02-28 13:10:00,54.52,54.53,54.49,54.51,181900.0,45.9476,45.9561,45.9224,45.9392,181900.0
2019-02-28 13:20:00,54.52,54.53,54.48,54.49,94662.0,45.9476,45.9561,45.9139,45.9224,94662.0
2019-02-28 13:30:00,54.48,54.5,54.47,54.49,147917.0,45.9139,45.9308,45.9055,45.9224,147917.0
2019-02-28 13:40:00,54.5,54.5,54.47,54.48,100616.0,45.9308,45.9308,45.9055,45.9139,100616.0
2019-02-28 13:50:00,54.49,54.49,54.47,54.48,57106.0,45.9224,45.9224,45.9055,45.9139,57106.0
2019-02-28 14:00:00,54.48,54.5,54.46,54.47,83458.0,45.9139,45.9308,45.8971,45.9055,83458.0
2019-02-28 14:10:00,54.47,54.48,54.45,54.46,82948.0,45.9055,45.9139,45.8887,45.8971,82948.0
2019-02-28 14:20:00,54.45,54.48,54.44,54.47,111534.0,45.8887,45.9139,45.8802,45.9055,111534.0
2019-02-28 14:30:00,54.47,54.47,54.39,54.42,135481.0,45.9055,45.9055,45.8381,45.8634,135481.0
2019-02-28 14:40:00,54.41,54.42,54.38,54.4,398134.0,45.8549,45.8634,45.8297,45.8465,398134.0
2019-02-28 14:50:00,54.4,54.41,54.36,54.39,236390.0,45.8465,45.8549,45.8128,45.8381,236390.0
2019-02-28 15:00:00,54.39,54.43,54.37,54.42,141589.0,45.8381,45.8718,45.8212,45.8634,141589.0
2019-02-28 15:10:00,54.43,54.43,54.37,54.4,59163.0,45.8718,45.8718,45.8212,45.8465,59163.0
2019-02-28 15:20:00,54.4,54.42,54.38,54.4,263032.0,45.8465,45.8634,45.8297,45.8465,263032.0
2019-02-28 15:30:00,54.4,54.43,54.38,54.39,344936.0,45.8465,45.8718,45.8297,45.8381,344936.0
2019-02-28 15:40:00,54.39,54.4,54.28,54.32,330210.0,45.8381,45.8465,45.7454,45.7791,330210.0
2019-02-28 15:50:00,54.32,54.37,54.29,54.33,1007599.0,45.7791,45.8212,45.7538,45.7875,1007599.0
2019-03-01 09:30:00,54.5,54.52,54.3,54.36,540967.0,45.9308,45.9476,45.7622,45.8128,540967.0
2019-03-01 09:40:00,54.36,54.41,54.33,54.36,344302.0,45.8128,45.8549,45.7875,45.8128,344302.0
2019-03-01 09:50:00,54.36,54.39,54.34,54.38,198589.0,45.8128,45.8381,45.7959,45.8297,198589.0
2019-03-01 10:00:00,54.38,54.38,54.3,54.32,458888.0,45.8297,45.8297,45.7622,45.7791,458888.0
2019-03-01 10:10:00,54.32,54.33,54.21,54.21,174799.0,45.7791,45.7875,45.6864,45.6864,174799.0
2019-03-01 10:20:00,54.21,54.23,54.13,54.17,243234.0,45.6864,45.7032,45.619,45.6527,243234.0
2019-03-01 10:30:00,54.17,54.21,54.15,54.19,279709.0,45.6527,45.6864,45.6358,45.6695,279709.0
2019-03-01 10:40:00,54.18,54.23,54.18,54.19,176452.0,45.6611,45.7032,45.6611,45.6695,176452.0
2019-03-01 10:50:00,54.19,54.23,54.18,54.21,147071.0,45.6695,45.7032,45.6611,45.6864,147071.0
2019-03-01 11:00:00,54.2,54.21,54.13,54.14,230971.0,45.678,45.6864,45.619,45.6274,230971.0
2019-03-01 11:10:00,54.14,54.14,54.1,54.11,195213.0,45.6274,45.6274,45.5937,45.6021,195213.0
2019-03-01 11:20:00,54.1,54.11,54.06,54.09,173610.0,45.5937,45.6021,45.56,45.5853,173610.0
2019-03-01 11:30:00,54.09,54.13,54.08,54.11,112711.0,45.5853,45.619,45.5768,45.6021,112711.0
2019-03-01 11:40:00,54.11,54.12,54.05,54.05,147284.0,45.6021,45.6105,45.5515,45.5515,147284.0
2019-03-01 11:50:00,54.05,54.08,54.04,54.07,192525.0,45.5515,45.5768,45.5431,45.5684,192525.0
2019-03-01 12:00:00,54.08,54.08,54.04,54.07,184811.0,45.5768,45.5768,45.5431,45.5684,184811.0
2019-03-01 12:10:00,54.07,54.08,54.06,54.06,123489.0,45.5684,45.5768,45.56,45.56,123489.0
2019-03-01 12:20:00,54.06,54.1,54.05,54.09,154509.0,45.56,45.5937,45.5515,45.5853,154509.0
2019-03-01 12:30:00,54.09,54.11,53.9,53.9,698153.0,45.5853,45.6021,45.4251,45.4251,698153.0
2019-03-01 12:40:00,53.9,53.98,53.85,53.97,578760.0,45.4251,45.4926,45.383,45.4841,578760.0
2019-03-01 12:50:00,53.97,54.0,53.95,53.97,165515.0,45.4841,45.5094,45.4673,45.4841,165515.0
2019-03-01 13:00:00,53.98,54.05,53.97,54.04,406660.0,45.4926,45.5515,45.4841,45.5431,406660.0
2019-03-01 13:10:00,54.05,54.05,54.02,54.04,195593.0,45.5515,45.5515,45.5263,45.5431,195593.0
2019-03-01 13:20:00,54.03,54.06,54.02,54.05,71664.0,45.5347,45.56,45.5263,45.5515,71664.0
2019-03-01 13:30:00,54.05,54.05,54.02,54.03,195216.0,45.5515,45.5515,45.5263,45.5347,195216.0
2019-03-01 13:40:00,54.02,54.03,53.99,54.0,185040.0,45.5263,45.5347,45.501,45.5094,185040.0
2019-03-01 13:50:00,53.99,54.01,53.98,54.0,156114.0,45.501,45.5178,45.4926,45.5094,156114.0
2019-03-01 14:00:00,53.99,54.01,53.98,54.0,93896.0,45.501,45.5178,45.4926,45.5094,93896.0
2019-03-01 14:10:00,54.01,54.02,53.99,54.01,138832.0,45.5178,45.5263,45.501,45.5178,138832.0
2019-03-01 14:20:00,54.0,54.07,54.0,54.07,172189.0,45.5094,45.5684,45.5094,45.5684,172189.0
2019-03-01 14:30:00,54.07,54.1,54.06,54.1,155164.0,45.5684,45.5937,45.56,45.5937,155164.0
2019-03-01 14:40:00,54.1,54.1,54.08,54.08,136949.0,45.5937,45.5937,45.5768,45.5768,136949.0
2019-03-01 14:50:00,54.09,54.11,54.07,54.1,145199.0,45.5853,45.6021,45.5684,45.5937,145199.0
2019-03-01 15:00:00,54.1,54.13,54.09,54.12,280956.0,45.5937,45.619,45.5853,45.6105,280956.0
2019-03-01 15:10:00,54.12,54.16,54.12,54.12,247741.0,45.6105,45.6442,45.6105,45.6105,247741.0
2019-03-01 15:20:00,54.12,54.14,54.1,54.14,192206.0,45.6105,45.6274,45.5937,45.6274,192206.0
2019-03-01 15:30:00,54.14,54.18,54.12,54.16,222711.0,45.6274,45.6611,45.6105,45.6442,222711.0
2019-03-01 15:40:00,54.16,54.23,54.16,54.19,365014.0,45.6442,45.7032,45.6442,45.6695,365014.0
2019-03-01 15:50:00,54.2,54.22,54.16,54.21,1033118.0,45.678,45.6948,45.6442,45.6864,1033118.0
2019-03-04 09:30:00,54.34,54.44,54.24,54.29,417983.0,45.7959,45.8802,45.7117,45.7538,417983.0
2019-03-04 09:40:00,54.29,54.29,54.2,54.21,315652.0,45.7538,45.7538,45.678,45.6864,315652.0
2019-03-04 09:50:00,54.22,54.25,54.16,54.22,222708.0,45.6948,45.7201,45.6442,45.6948,222708.0
2019-03-04 10:00:00,54.22,54.26,54.17,54.21,209455.0,45.6948,45.7285,45.6527,45.6864,209455.0
2019-03-04 10:10:00,54.21,54.26,54.19,54.26,210409.0,45.6864,45.7285,45.6695,45.7285,210409.0
2019-03-04 10:20:00,54.25,54.29,54.21,54.26,97610.0,45.7201,45.7538,45.6864,45.7285,97610.0
2019-03-04 10:30:00,54.27,54.29,54.21,54.21,189982.0,45.737,45.7538,45.6864,45.6864,189982.0
2019-03-04 10:40:00,54.21,54.24,54.19,54.2,167786.0,45.6864,45.7117,45.6695,45.678,167786.0
2019-03-04 10:50:00,54.2,54.2,54.15,54.18,299059.0,45.678,45.678,45.6358,45.6611,299059.0
2019-03-04 11:00:00,54.18,54.19,54.14,54.17,310403.0,45.6611,45.6695,45.6274,45.6527,310403.0
2019-03-04 11:10:00,54.16,54.21,54.14,54.2,137856.0,45.6442,45.6864,45.6274,45.678,137856.0
2019-03-04 11:20:00,54.2,54.21,54.1,54.1,136852.0,45.678,45.6864,45.5937,45.5937,136852.0
2019-03-04 11:30:00,54.1,54.11,54.03,54.05,182894.0,45.5937,45.6021,45.5347,45.5515,182894.0
2019-03-04 11:40:00,54.05,54.06,53.96,53.97,297996.0,45.5515,45.56,45.4757,45.4841,297996.0
2019-03-04 11:50:00,53.98,53.99,53.85,53.89,243323.0,45.4926,45.501,45.383,45.4167,243323.0
2019-03-04 12:00:00,53.89,53.94,53.87,53.91,185527.0,45.4167,45.4588,45.3998,45.4336,185527.0
2019-03-04 12:10:00,53.91,53.91,53.74,53.77,230020.0,45.4336,45.4336,45.2903,45.3156,230020.0
2019-03-04 12:20:00,53.77,53.84,53.76,53.84,203058.0,45.3156,45.3746,45.3071,45.3746,203058.0
2019-03-04 12:30:00,53.83,53.86,53.79,53.81,164829.0,45.3661,45.3914,45.3324,45.3493,164829.0
2019-03-04 12:40:00,53.8,53.81,53.73,53.78,184639.0,45.3409,45.3493,45.2819,45.324,184639.0
2019-03-04 12:50:00,53.78,53.85,53.76,53.84,247268.0,45.324,45.383,45.3071,45.3746,247268.0
2019-03-04 13:00:00,53.84,53.84,53.76,53.77,279633.0,45.3746,45.3746,45.3071,45.3156,279633.0
2019-03-04 13:10:00,53.78,53.86,53.76,53.83,119713.0,45.324,45.3914,45.3071,45.3661,119713.0
2019-03-04 13:20:00,53.84,53.93,53.83,53.93,492447.0,45.3746,45.4504,45.3661,45.4504,492447.0
2019-03-04 13:30:00,53.92,53.96,53.91,53.95,276628.0,45.442,45.4757,45.4336,45.4673,276628.0
2019-03-04 13:40:00,53.95,54.01,53.94,53.99,108131.0,45.4673,45.5178,45.4588,45.501,108131.0
2019-03-04 13:50:00,53.99,54.04,53.97,54.01,118918.0,45.501,45.5431,45.4841,45.5178,118918.0
2019-03-04 14:00:00,54.01,54.05,53.99,54.02,101618.0,45.5178,45.5515,45.501,45.5263,101618.0
2019-03-04 14:10:00,54.01,54.06,54.0,54.05,115346.0,45.5178,45.56,45.5094,45.5515,115346.0
2019-03-04 14:20:00,54.05,54.08,54.04,54.08,97615.0,45.5515,45.5768,45.5431,45.5768,97615.0
2019-03-04 14:30:00,54.09,54.1,54.05,54.07,213259.0,45.5853,45.5937,45.5515,45.5684,213259.0
2019-03-04 14:40:00,54.07,54.1,54.06,54.07,185334.0,45.5684,45.5937,45.56,45.5684,185334.0
2019-03-04 14:50:00,54.08,54.13,54.07,54.08,166385.0,45.5768,45.619,45.5684,45.5768,166385.0
2019-03-04 15:00:00,54.07,54.08,53.98,53.98,290085.0,45.5684,45.5768,45.4926,45.4926,290085.0
2019-03-04 15:10:00,53.98,54.03,53.98,54.03,215897.0,45.4926,45.5347,45.4926,45.5347,215897.0
2019-03-04 15:20:00,54.03,54.08,54.01,54.04,218772.0,45.5347,45.5768,45.5178,45.5431,218772.0
2019-03-04 15:30:00,54.04,54.12,54.02,54.1,337686.0,45.5431,45.6105,45.5263,45.5937,337686.0
2019-03-04 15:40:00,54.1,54.12,54.05,54.08,417900.0,45.5937,45.6105,45.5515,45.5768,417900.0
2019-03-04 15:50:00,54.08,54.16,54.05,54.15,1293632.0,45.5768,45.6442,45.5515,45.6358,1293632.0
2019-03-05 09:30:00,54.14,54.26,54.07,54.09,388249.0,45.6274,45.7285,45.5684,45.5853,388249.0
2019-03-05 09:40:00,54.09,54.19,54.09,54.19,410509.0,45.5853,45.6695,45.5853,45.6695,410509.0
2019-03-05 09:50:00,54.18,54.25,54.17,54.21,284329.0,45.6611,45.7201,45.6527,45.6864,284329.0
2019-03-05 10:00:00,54.22,54.29,54.21,54.25,294957.0,45.6948,45.7538,45.6864,45.7201,294957.0
2019-03-05 10:10:00,54.25,54.26,54.18,54.2,312020.0,45.7201,45.7285,45.6611,45.678,312020.0
2019-03-05 10:20:00,54.2,54.23,54.16,54.19,214540.0,45.678,45.7032,45.6442,45.6695,214540.0
2019-03-05 10:30:00,54.2,54.25,54.19,54.19,93024.0,45.678,45.7201,45.6695,45.6695,93024.0
2019-03-05 10:40:00,54.2,54.21,54.14,54.15,102622.0,45.678,45.6864,45.6274,45.6358,102622.0
2019-03-05 10:50:00,54.15,54.2,54.14,54.16,246901.0,45.6358,45.678,45.6274,45.6442,246901.0
2019-03-05 11:00:00,54.17,54.18,54.09,54.15,154234.0,45.6527,45.6611,45.5853,45.6358,154234.0
2019-03-05 11:10:00,54.15,54.2,54.14,54.2,383941.0,45.6358,45.678,45.6274,45.678,383941.0
2019-03-05 11:20:00,54.2,54.22,54.17,54.2,210709.0,45.678,45.6948,45.6527,45.678,210709.0
2019-03-05 11:30:00,54.2,54.24,54.2,54.23,133826.0,45.678,45.7117,45.678,45.7032,133826.0
2019-03-05 11:40:00,54.23,54.25,54.2,54.2,157704.0,45.7032,45.7201,45.678,45.678,157704.0
2019-03-05 11:50:00,54.2,54.21,54.13,54.13,215112.0,45.678,45.6864,45.619,45.619,215112.0
2019-03-05 12:00:00,54.13,54.17,54.13,54.15,83870.0,45.619,45.6527,45.619,45.6358,83870.0
2019-03-05 12:10:00,54.15,54.16,54.11,54.11,58009.0,45.6358,45.6442,45.6021,45.6021,58009.0
2019-03-05 12:20:00,54.11,54.13,54.09,54.09,147447.0,45.6021,45.619,45.5853,45.5853,147447.0
2019-03-05 12:30:00,54.09,54.1,54.04,54.05,172967.0,45.5853,45.5937,45.5431,45.5515,172967.0
2019-03-05 12:40:00,54.06,54.06,54.02,54.03,98590.0,45.56,45.56,45.5263,45.5347,98590.0
2019-03-05 12:50:00,54.04,54.06,54.01,54.05,126254.0,45.5431,45.56,45.5178,45.5515,126254.0
2019-03-05 13:00:00,54.06,54.1,54.05,54.08,99233.0,45.56,45.5937,45.5515,45.5768,99233.0
2019-03-05 13:10:00,54.09,54.11,54.08,54.08,171304.0,45.5853,45.6021,45.5768,45.5768,171304.0
2019-03-05 13:20:00,54.08,54.09,54.03,54.03,193182.0,45.5768,45.5853,45.5347,45.5347,193182.0
2019-03-05 13:30:00,54.03,54.06,54.03,54.05,155836.0,45.5347,45.56,45.5347,45.5515,155836.0
2019-03-05 13:40:00,54.05,54.06,54.01,54.04,138415.0,45.5515,45.56,45.5178,45.5431,138415.0
2019-03-05 13:50:00,54.04,54.08,54.03,54.07,162167.0,45.5431,45.5768,45.5347,45.5684,162167.0
2019-03-05 14:00:00,54.07,54.09,54.06,54.08,244021.0,45.5684,45.5853,45.56,45.5768,244021.0
2019-03-05 14:10:00,54.07,54.13,54.07,54.12,152037.0,45.5684,45.619,45.5684,45.6105,152037.0
2019-03-05 14:20:00,54.12,54.16,54.11,54.15,154746.0,45.6105,45.6442,45.6021,45.6358,154746.0
2019-03-05 14:30:00,54.15,54.17,54.13,54.17,169865.0,45.6358,45.6527,45.619,45.6527,169865.0
2019-03-05 14:40:00,54.17,54.19,54.16,54.19,111805.0,45.6527,45.6695,45.6442,45.6695,111805.0
2019-03-05 14:50:00,54.19,54.21,54.17,54.2,147995.0,45.6695,45.6864,45.6527,45.678,147995.0
2019-03-05 15:00:00,54.19,54.29,54.16,54.19,708781.0,45.6695,45.7538,45.6442,45.6695,708781.0
2019-03-05 15:10:00,54.19,54.22,54.14,54.14,173540.0,45.6695,45.6948,45.6274,45.6274,173540.0
2019-03-05 15:20:00,54.14,54.15,54.1,54.11,240101.0,45.6274,45.6358,45.5937,45.6021,240101.0
2019-03-05 15:30:00,54.12,54.13,54.09,54.1,292793.0,45.6105,45.619,45.5853,45.5937,292793.0
2019-03-05 15:40:00,54.1,54.17,54.09,54.16,454350.0,45.5937,45.6527,45.5853,45.6442,454350.0
2019-03-05 15:50:00,54.16,54.19,54.1,54.11,1229260.0,45.6442,45.6695,45.5937,45.6021,1229260.0
2019-03-06 09:30:00,54.1,54.25,54.1,54.13,427108.0,45.5937,45.7201,45.5937,45.619,427108.0
2019-03-06 09:40:00,54.11,54.13,54.07,54.09,167717.0,45.6021,45.619,45.5684,45.5853,167717.0
2019-03-06 09:50:00,54.09,54.1,54.01,54.02,198707.0,45.5853,45.5937,45.5178,45.5263,198707.0
2019-03-06 10:00:00,54.02,54.06,53.99,54.05,105086.0,45.5263,45.56,45.501,45.5515,105086.0
2019-03-06 10:10:00,54.04,54.05,53.92,53.94,231433.0,45.5431,45.5515,45.442,45.4588,231433.0
2019-03-06 10:20:00,53.93,53.95,53.9,53.92,128533.0,45.4504,45.4673,45.4251,45.442,128533.0
2019-03-06 10:30:00,53.92,53.95,53.86,53.87,109876.0,45.442,45.4673,45.3914,45.3998,109876.0
2019-03-06 10:40:00,53.88,53.9,53.85,53.9,160206.0,45.4083,45.4251,45.383,45.4251,160206.0
2019-03-06 10:50:00,53.89,53.93,53.88,53.91,99220.0,45.4167,45.4504,45.4083,45.4336,99220.0
2019-03-06 11:00:00,53.9,53.91,53.87,53.88,118303.0,45.4251,45.4336,45.3998,45.4083,118303.0
2019-03-06 11:10:00,53.88,53.93,53.88,53.92,88131.0,45.4083,45.4504,45.4083,45.442,88131.0
2019-03-06 11:20:00,53.91,53.92,53.86,53.87,111670.0,45.4336,45.442,45.3914,45.3998,111670.0
2019-03-06 11:30:00,53.87,53.94,53.86,53.93,219960.0,45.3998,45.4588,45.3914,45.4504,219960.0
2019-03-06 11:40:00,53.92,53.94,53.88,53.89,134313.0,45.442,45.4588,45.4083,45.4167,134313.0
2019-03-06 11:50:00,53.88,53.9,53.82,53.89,154705.0,45.4083,45.4251,45.3577,45.4167,154705.0
2019-03-06 12:00:00,53.88,53.97,53.87,53.96,167595.0,45.4083,45.4841,45.3998,45.4757,167595.0
2019-03-06 12:10:00,53.96,53.96,53.88,53.89,73116.0,45.4757,45.4757,45.4083,45.4167,73116.0
2019-03-06 12:20:00,53.88,53.91,53.85,53.87,122554.0,45.4083,45.4336,45.383,45.3998,122554.0
2019-03-06 12:30:00,53.87,53.93,53.87,53.91,91497.0,45.3998,45.4504,45.3998,45.4336,91497.0
2019-03-06 12:40:00,53.9,53.9,53.86,53.88,48769.0,45.4251,45.4251,45.3914,45.4083,48769.0
2019-03-06 12:50:00,53.88,53.9,53.84,53.85,86073.0,45.4083,45.4251,45.3746,45.383,86073.0
2019-03-06 13:00:00,53.85,53.86,53.79,53.82,235971.0,45.383,45.3914,45.3324,45.3577,235971.0
2019-03-06 13:10:00,53.83,53.89,53.82,53.88,114013.0,45.3661,45.4167,45.3577,45.4083,114013.0
2019-03-06 13:20:00,53.88,53.89,53.86,53.88,120008.0,45.4083,45.4167,45.3914,45.4083,120008.0
2019-03-06 13:30:00,53.88,53.94,53.88,53.94,179937.0,45.4083,45.4588,45.4083,45.4588,179937.0
2019-03-06 13:40:00,53.94,53.94,53.88,53.89,110103.0,45.4588,45.4588,45.4083,45.4167,110103.0
2019-03-06 13:50:00,53.89,53.98,53.89,53.96,129816.0,45.4167,45.4926,45.4167,45.4757,129816.0
2019-03-06 14:00:00,53.97,54.01,53.96,53.97,318727.0,45.4841,45.5178,45.4757,45.4841,318727.0
2019-03-06 14:10:00,53.98,54.01,53.97,53.99,127209.0,45.4926,45.5178,45.4841,45.501,127209.0
2019-03-06 14:20:00,53.99,54.02,53.97,53.98,282789.0,45.501,45.5263,45.4841,45.4926,282789.0
2019-03-06 14:30:00,53.98,54.0,53.94,53.98,331270.0,45.4926,45.5094,45.4588,45.4926,331270.0
2019-03-06 14:40:00,53.98,54.0,53.96,54.0,98262.0,45.4926,45.5094,45.4757,45.5094,98262.0
2019-03-06 14:50:00,54.0,54.05,53.97,54.01,176869.0,45.5094,45.5515,45.4841,45.5178,176869.0
2019-03-06 15:00:00,54.02,54.05,53.99,54.01,116953.0,45.5263,45.5515,45.501,45.5178,116953.0
2019-03-06 15:10:00,54.0,54.01,53.93,53.96,215184.0,45.5094,45.5178,45.4504,45.4757,215184.0
2019-03-06 15:20:00,53.97,54.0,53.94,53.99,130309.0,45.4841,45.5094,45.4588,45.501,130309.0
2019-03-06 15:30:00,53.98,54.06,53.98,54.05,269736.0,45.4926,45.56,45.4926,45.5515,269736.0
2019-03-06 15:40:00,54.05,54.08,54.0,54.04,441566.0,45.5515,45.5768,45.5094,45.5431,441566.0
2019-03-06 15:50:00,54.04,54.07,54.0,54.02,1940763.0,45.5431,45.5684,45.5094,45.5263,1940763.0
2019-03-07 09:30:00,53.95,54.02,53.85,54.0,555948.0,45.4673,45.5263,45.383,45.5094,555948.0
2019-03-07 09:40:00,54.01,54.03,53.85,53.87,654277.0,45.5178,45.5347,45.383,45.3998,654277.0
2019-03-07 09:50:00,53.86,53.87,53.74,53.8,533423.0,45.3914,45.3998,45.2903,45.3409,533423.0
2019-03-07 10:00:00,53.81,53.81,53.74,53.75,333977.0,45.3493,45.3493,45.2903,45.2987,333977.0
2019-03-07 10:10:00,53.75,53.78,53.68,53.69,324735.0,45.2987,45.324,45.2397,45.2481,324735.0
2019-03-07 10:20:00,53.68,53.73,53.66,53.7,321860.0,45.2397,45.2819,45.2229,45.2566,321860.0
2019-03-07 10:30:00,53.69,53.74,53.68,53.72,246470.0,45.2481,45.2903,45.2397,45.2734,246470.0
2019-03-07 10:40:00,53.72,53.72,53.64,53.7,262978.0,45.2734,45.2734,45.206,45.2566,262978.0
2019-03-07 10:50:00,53.71,53.77,53.67,53.76,336577.0,45.265,45.3156,45.2313,45.3071,336577.0
2019-03-07 11:00:00,53.76,53.77,53.64,53.68,356000.0,45.3071,45.3156,45.206,45.2397,356000.0
2019-03-07 11:10:00,53.68,53.75,53.68,53.7,259214.0,45.2397,45.2987,45.2397,45.2566,259214.0
2019-03-07 11:20:00,53.7,53.74,53.65,53.72,150685.0,45.2566,45.2903,45.2144,45.2734,150685.0
2019-03-07 11:30:00,53.73,53.79,53.73,53.75,282400.0,45.2819,45.3324,45.2819,45.2987,282400.0
2019-03-07 11:40:00,53.75,53.76,53.7,53.7,134589.0,45.2987,45.3071,45.2566,45.2566,134589.0
2019-03-07 11:50:00,53.7,53.73,53.69,53.72,137656.0,45.2566,45.2819,45.2481,45.2734,137656.0
2019-03-07 12:00:00,53.72,53.72,53.66,53.69,155885.0,45.2734,45.2734,45.2229,45.2481,155885.0
2019-03-07 12:10:00,53.7,53.73,53.69,53.71,191080.0,45.2566,45.2819,45.2481,45.265,191080.0
2019-03-07 12:20:00,53.71,53.72,53.68,53.69,283897.0,45.265,45.2734,45.2397,45.2481,283897.0
2019-03-07 12:30:00,53.69,53.75,53.63,53.74,502590.0,45.2481,45.2987,45.1976,45.2903,502590.0
2019-03-07 12:40:00,53.74,53.79,53.74,53.78,202644.0,45.2903,45.3324,45.2903,45.324,202644.0
2019-03-07 12:50:00,53.78,53.85,53.76,53.84,659810.0,45.324,45.383,45.3071,45.3746,659810.0
2019-03-07 13:00:00,53.83,53.84,53.8,53.82,270481.0,45.3661,45.3746,45.3409,45.3577,270481.0
2019-03-07 13:10:00,53.82,53.86,53.82,53.84,124893.0,45.3577,45.3914,45.3577,45.3746,124893.0
2019-03-07 13:20:00,53.84,53.85,53.79,53.82,217043.0,45.3746,45.383,45.3324,45.3577,217043.0
2019-03-07 13:30:00,53.82,53.82,53.74,53.76,261243.0,45.3577,45.3577,45.2903,45.3071,261243.0
2019-03-07 13:40:00,53.77,53.85,53.76,53.85,353191.0,45.3156,45.383,45.3071,45.383,353191.0
2019-03-07 13:50:00,53.85,53.86,53.78,53.78,275015.0,45.383,45.3914,45.324,45.324,275015.0
2019-03-07 14:00:00,53.78,53.81,53.74,53.75,651430.0,45.324,45.3493,45.2903,45.2987,651430.0
2019-03-07 14:10:00,53.75,53.76,53.69,53.7,201677.0,45.2987,45.3071,45.2481,45.2566,201677.0
2019-03-07 14:20:00,53.7,53.73,53.69,53.73,111888.0,45.2566,45.2819,45.2481,45.2819,111888.0
2019-03-07 14:30:00,53.73,53.74,53.67,53.68,173068.0,45.2819,45.2903,45.2313,45.2397,173068.0
2019-03-07 14:40:00,53.69,53.71,53.65,53.67,214464.0,45.2481,45.265,45.2144,45.2313,214464.0
2019-03-07 14:50:00,53.67,53.71,53.62,53.68,272395.0,45.2313,45.265,45.1892,45.2397,272395.0
2019-03-07 15:00:00,53.67,53.68,53.62,53.64,223792.0,45.2313,45.2397,45.1892,45.206,223792.0
2019-03-07 15:10:00,53.64,53.69,53.63,53.69,124995.0,45.206,45.2481,45.1976,45.2481,124995.0
2019-03-07 15:20:00,53.69,53.71,53.61,53.61,389022.0,45.2481,45.265,45.1807,45.1807,389022.0
2019-03-07 15:30:00,53.62,53.66,53.59,53.65,383364.0,45.1892,45.2229,45.1639,45.2144,383364.0
2019-03-07 15:40:00,53.65,53.66,53.57,53.62,466384.0,45.2144,45.2229,45.147,45.1892,466384.0
2019-03-07 15:50:00,53.61,53.73,53.57,53.7,1302486.0,45.1807,45.2819,45.147,45.2566,1302486.0
2019-03-08 09:30:00,53.68,53.97,53.68,53.86,940567.0,45.2397,45.4841,45.2397,45.3914,940567.0
2019-03-08 09:40:00,53.86,53.88,53.78,53.79,423158.0,45.3914,45.4083,45.324,45.3324,423158.0
2019-03-08 09:50:00,53.79,53.82,53.72,53.74,418975.0,45.3324,45.3577,45.2734,45.2903,418975.0
2019-03-08 10:00:00,53.74,53.75,53.57,53.6,476999.0,45.2903,45.2987,45.147,45.1723,476999.0
2019-03-08 10:10:00,53.61,53.67,53.5,53.55,852976.0,45.1807,45.2313,45.088,45.1302,852976.0
2019-03-08 10:20:00,53.55,53.62,53.54,53.58,367281.0,45.1302,45.1892,45.1217,45.1554,367281.0
2019-03-08 10:30:00,53.59,53.61,53.52,53.54,265202.0,45.1639,45.1807,45.1049,45.1217,265202.0
2019-03-08 10:40:00,53.54,53.67,53.51,53.66,474371.0,45.1217,45.2313,45.0965,45.2229,474371.0
2019-03-08 10:50:00,53.65,53.66,53.6,53.6,334786.0,45.2144,45.2229,45.1723,45.1723,334786.0
2019-03-08 11:00:00,53.6,53.64,53.58,53.6,208751.0,45.1723,45.206,45.1554,45.1723,208751.0
2019-03-08 11:10:00,53.6,53.65,53.6,53.62,165765.0,45.1723,45.2144,45.1723,45.1892,165765.0
2019-03-08 11:20:00,53.63,53.67,53.61,53.65,222017.0,45.1976,45.2313,45.1807,45.2144,222017.0
2019-03-08 11:30:00,53.64,53.67,53.59,53.62,121137.0,45.206,45.2313,45.1639,45.1892,121137.0
2019-03-08 11:40:00,53.62,53.72,53.61,53.72,130324.0,45.1892,45.2734,45.1807,45.2734,130324.0
2019-03-08 11:50:00,53.72,53.74,53.68,53.68,137684.0,45.2734,45.2903,45.2397,45.2397,137684.0
2019-03-08 12:00:00,53.68,53.68,53.63,53.63,120145.0,45.2397,45.2397,45.1976,45.1976,120145.0
2019-03-08 12:10:00,53.63,53.68,53.63,53.64,94894.0,45.1976,45.2397,45.1976,45.206,94894.0
2019-03-08 12:20:00,53.64,53.66,53.59,53.63,163473.0,45.206,45.2229,45.1639,45.1976,163473.0
2019-03-08 12:30:00,53.62,53.64,53.55,53.57,125768.0,45.1892,45.206,45.1302,45.147,125768.0
2019-03-08 12:40:00,53.57,53.59,53.55,53.55,124985.0,45.147,45.1639,45.1302,45.1302,124985.0
2019-03-08 12:50:00,53.55,53.56,53.5,53.52,266265.0,45.1302,45.1386,45.088,45.1049,266265.0
2019-03-08 13:00:00,53.51,53.51,53.47,53.47,151711.0,45.0965,45.0965,45.0627,45.0627,151711.0
2019-03-08 13:10:00,53.47,53.51,53.47,53.49,169880.0,45.0627,45.0965,45.0627,45.0796,169880.0
2019-03-08 13:20:00,53.5,53.5,53.47,53.49,136304.0,45.088,45.088,45.0627,45.0796,136304.0
2019-03-08 13:30:00,53.49,53.52,53.47,53.51,186170.0,45.0796,45.1049,45.0627,45.0965,186170.0
2019-03-08 13:40:00,53.51,53.54,53.5,53.54,106822.0,45.0965,45.1217,45.088,45.1217,106822.0
2019-03-08 13:50:00,53.54,53.55,53.52,53.53,139841.0,45.1217,45.1302,45.1049,45.1133,139841.0
2019-03-08 14:00:00,53.53,53.53,53.45,53.48,271702.0,45.1133,45.1133,45.0459,45.0712,271702.0
2019-03-08 14:10:00,53.48,53.51,53.46,53.5,161723.0,45.0712,45.0965,45.0543,45.088,161723.0
2019-03-08 14:20:00,53.5,53.53,53.5,53.52,104575.0,45.088,45.1133,45.088,45.1049,104575.0
2019-03-08 14:30:00,53.52,53.56,53.51,53.55,104092.0,45.1049,45.1386,45.0965,45.1302,104092.0
2019-03-08 14:40:00,53.55,53.59,53.54,53.58,168742.0,45.1302,45.1639,45.1217,45.1554,168742.0
2019-03-08 14:50:00,53.59,53.63,53.57,53.58,230661.0,45.1639,45.1976,45.147,45.1554,230661.0
2019-03-08 15:00:00,53.58,53.61,53.55,53.57,358116.0,45.1554,45.1807,45.1302,45.147,358116.0
2019-03-08 15:10:00,53.57,53.57,53.51,53.52,202702.0,45.147,45.147,45.0965,45.1049,202702.0
2019-03-08 15:20:00,53.52,53.55,53.51,53.52,244306.0,45.1049,45.1302,45.0965,45.1049,244306.0
2019-03-08 15:30:00,53.51,53.56,53.48,53.49,249884.0,45.0965,45.1386,45.0712,45.0796,249884.0
2019-03-08 15:40:00,53.5,53.64,53.49,53.62,406711.0,45.088,45.206,45.0796,45.1892,406711.0
2019-03-08 15:50:00,53.61,53.74,53.61,53.71,1217810.0,45.1807,45.2903,45.1807,45.265,1217810.0
2019-03-11 09:30:00,53.8,53.95,53.8,53.85,458613.0,45.3409,45.4673,45.3409,45.383,458613.0
2019-03-11 09:40:00,53.84,53.96,53.82,53.93,309694.0,45.3746,45.4757,45.3577,45.4504,309694.0
2019-03-11 09:50:00,53.94,53.96,53.9,53.91,303600.0,45.4588,45.4757,45.4251,45.4336,303600.0
2019-03-11 10:00:00,53.9,53.93,53.88,53.92,426092.0,45.4251,45.4504,45.4083,45.442,426092.0
2019-03-11 10:10:00,53.92,53.95,53.89,53.94,237110.0,45.442,45.4673,45.4167,45.4588,237110.0
2019-03-11 10:20:00,53.93,53.97,53.93,53.97,246121.0,45.4504,45.4841,45.4504,45.4841,246121.0
2019-03-11 10:30:00,53.97,54.01,53.95,54.0,358506.0,45.4841,45.5178,45.4673,45.5094,358506.0
2019-03-11 10:40:00,54.0,54.04,54.0,54.02,143237.0,45.5094,45.5431,45.5094,45.5263,143237.0
2019-03-11 10:50:00,54.03,54.04,54.01,54.02,162262.0,45.5347,45.5431,45.5178,45.5263,162262.0
2019-03-11 11:00:00,54.02,54.08,54.0,54.07,132704.0,45.5263,45.5768,45.5094,45.5684,132704.0
2019-03-11 11:10:00,54.07,54.08,54.04,54.05,150892.0,45.5684,45.5768,45.5431,45.5515,150892.0
2019-03-11 11:20:00,54.05,54.09,54.04,54.08,119223.0,45.5515,45.5853,45.5431,45.5768,119223.0
2019-03-11 11:30:00,54.09,54.11,54.07,54.09,128460.0,45.5853,45.6021,45.5684,45.5853,128460.0
2019-03-11 11:40:00,54.09,54.12,54.07,54.08,133695.0,45.5853,45.6105,45.5684,45.5768,133695.0
2019-03-11 11:50:00,54.09,54.1,54.06,54.07,156627.0,45.5853,45.5937,45.56,45.5684,156627.0
2019-03-11 12:00:00,54.08,54.12,54.06,54.12,140339.0,45.5768,45.6105,45.56,45.6105,140339.0
2019-03-11 12:10:00,54.11,54.14,54.11,54.13,158669.0,45.6021,45.6274,45.6021,45.619,158669.0
2019-03-11 12:20:00,54.13,54.13,54.09,54.09,100688.0,45.619,45.619,45.5853,45.5853,100688.0
2019-03-11 12:30:00,54.09,54.13,54.09,54.12,136598.0,45.5853,45.619,45.5853,45.6105,136598.0
2019-03-11 12:40:00,54.12,54.15,54.11,54.12,182318.0,45.6105,45.6358,45.6021,45.6105,182318.0
2019-03-11 12:50:00,54.12,54.14,54.11,54.14,86362.0,45.6105,45.6274,45.6021,45.6274,86362.0
2019-03-11 13:00:00,54.14,54.18,54.13,54.17,102112.0,45.6274,45.6611,45.619,45.6527,102112.0
2019-03-11 13:10:00,54.16,54.22,54.16,54.21,60457.0,45.6442,45.6948,45.6442,45.6864,60457.0
2019-03-11 13:20:00,54.2,54.24,54.19,54.24,66258.0,45.678,45.7117,45.6695,45.7117,66258.0
2019-03-11 13:30:00,54.23,54.27,54.23,54.26,85623.0,45.7032,45.737,45.7032,45.7285,85623.0
2019-03-11 13:40:00,54.26,54.28,54.23,54.23,99376.0,45.7285,45.7454,45.7032,45.7032,99376.0
2019-03-11 13:50:00,54.23,54.3,54.23,54.3,135593.0,45.7032,45.7622,45.7032,45.7622,135593.0
2019-03-11 14:00:00,54.3,54.3,54.26,54.27,115488.0,45.7622,45.7622,45.7285,45.737,115488.0
2019-03-11 14:10:00,54.27,54.29,54.27,54.28,108941.0,45.737,45.7538,45.737,45.7454,108941.0
2019-03-11 14:20:00,54.27,54.29,54.25,54.29,111684.0,45.737,45.7538,45.7201,45.7538,111684.0
2019-03-11 14:30:00,54.29,54.34,54.28,54.32,374293.0,45.7538,45.7959,45.7454,45.7791,374293.0
2019-03-11 14:40:00,54.32,54.32,54.28,54.3,128049.0,45.7791,45.7791,45.7454,45.7622,128049.0
2019-03-11 14:50:00,54.3,54.37,54.29,54.37,162442.0,45.7622,45.8212,45.7538,45.8212,162442.0
2019-03-11 15:00:00,54.37,54.39,54.34,54.37,199392.0,45.8212,45.8381,45.7959,45.8212,199392.0
2019-03-11 15:10:00,54.37,54.39,54.35,54.36,229660.0,45.8212,45.8381,45.8044,45.8128,229660.0
2019-03-11 15:20:00,54.36,54.4,54.35,54.36,378005.0,45.8128,45.8465,45.8044,45.8128,378005.0
2019-03-11 15:30:00,54.35,54.43,54.35,54.4,375168.0,45.8044,45.8718,45.8044,45.8465,375168.0
2019-03-11 15:40:00,54.4,54.45,54.37,54.44,670663.0,45.8465,45.8887,45.8212,45.8802,670663.0
2019-03-11 15:50:00,54.45,54.45,54.38,54.41,1527579.0,45.8887,45.8887,45.8297,45.8549,1527579.0
2019-03-12 09:30:00,54.42,54.56,54.36,54.5,410789.0,45.8634,45.9814,45.8128,45.9308,410789.0
2019-03-12 09:40:00,54.5,54.62,54.5,54.61,237305.0,45.9308,46.0319,45.9308,46.0235,237305.0
2019-03-12 09:50:00,54.62,54.62,54.53,54.54,424337.0,46.0319,46.0319,45.9561,45.9645,424337.0
2019-03-12 10:00:00,54.55,54.55,54.49,54.53,352847.0,45.9729,45.9729,45.9224,45.9561,352847.0
2019-03-12 10:10:00,54.53,54.57,54.52,54.56,153742.0,45.9561,45.9898,45.9476,45.9814,153742.0
2019-03-12 10:20:00,54.57,54.57,54.51,54.53,252884.0,45.9898,45.9898,45.9392,45.9561,252884.0
2019-03-12 10:30:00,54.54,54.58,54.52,54.53,688153.0,45.9645,45.9982,45.9476,45.9561,688153.0
2019-03-12 10:40:00,54.53,54.54,54.4,54.45,170549.0,45.9561,45.9645,45.8465,45.8887,170549.0
2019-03-12 10:50:00,54.45,54.46,54.39,54.41,170663.0,45.8887,45.8971,45.8381,45.8549,170663.0
2019-03-12 11:00:00,54.41,54.46,54.4,54.44,290656.0,45.8549,45.8971,45.8465,45.8802,290656.0
2019-03-12 11:10:00,54.44,54.45,54.4,54.44,148092.0,45.8802,45.8887,45.8465,45.8802,148092.0
2019-03-12 11:20:00,54.44,54.46,54.4,54.42,156353.0,45.8802,45.8971,45.8465,45.8634,156353.0
2019-03-12 11:30:00,54.42,54.46,54.41,54.46,109479.0,45.8634,45.8971,45.8549,45.8971,109479.0
2019-03-12 11:40:00,54.45,54.46,54.42,54.42,102334.0,45.8887,45.8971,45.8634,45.8634,102334.0
2019-03-12 11:50:00,54.42,54.46,54.41,54.45,118313.0,45.8634,45.8971,45.8549,45.8887,118313.0
2019-03-12 12:00:00,54.45,54.46,54.39,54.4,252557.0,45.8887,45.8971,45.8381,45.8465,252557.0
2019-03-12 12:10:00,54.41,54.44,54.4,54.44,73052.0,45.8549,45.8802,45.8465,45.8802,73052.0
2019-03-12 12:20:00,54.44,54.44,54.4,54.42,129524.0,45.8802,45.8802,45.8465,45.8634,129524.0
2019-03-12 12:30:00,54.42,54.42,54.38,54.4,162843.0,45.8634,45.8634,45.8297,45.8465,162843.0
2019-03-12 12:40:00,54.4,54.43,54.38,54.41,183256.0,45.8465,45.8718,45.8297,45.8549,183256.0
2019-03-12 12:50:00,54.4,54.4,54.33,54.35,215114.0,45.8465,45.8465,45.7875,45.8044,215114.0
2019-03-12 13:00:00,54.35,54.39,54.35,54.39,157358.0,45.8044,45.8381,45.8044,45.8381,157358.0
2019-03-12 13:10:00,54.39,54.39,54.35,54.35,127277.0,45.8381,45.8381,45.8044,45.8044,127277.0
2019-03-12 13:20:00,54.36,54.39,54.35,54.39,136435.0,45.8128,45.8381,45.8044,45.8381,136435.0
2019-03-12 13:30:00,54.39,54.42,54.37,54.41,92923.0,45.8381,45.8634,45.8212,45.8549,92923.0
2019-03-12 13:40:00,54.41,54.43,54.4,54.43,66922.0,45.8549,45.8718,45.8465,45.8718,66922.0
2019-03-12 13:50:00,54.43,54.45,54.42,54.43,111142.0,45.8718,45.8887,45.8634,45.8718,111142.0
2019-03-12 14:00:00,54.43,54.44,54.4,54.44,236540.0,45.8718,45.8802,45.8465,45.8802,236540.0
2019-03-12 14:10:00,54.43,54.46,54.41,54.45,449341.0,45.8718,45.8971,45.8549,45.8887,449341.0
2019-03-12 14:20:00,54.45,54.46,54.39,54.4,377141.0,45.8887,45.8971,45.8381,45.8465,377141.0
2019-03-12 14:30:00,54.4,54.41,54.38,54.38,115530.0,45.8465,45.8549,45.8297,45.8297,115530.0
2019-03-12 14:40:00,54.38,54.41,54.37,54.41,136922.0,45.8297,45.8549,45.8212,45.8549,136922.0
2019-03-12 14:50:00,54.41,54.43,54.38,54.42,262624.0,45.8549,45.8718,45.8297,45.8634,262624.0
2019-03-12 15:00:00,54.41,54.42,54.39,54.41,85352.0,45.8549,45.8634,45.8381,45.8549,85352.0
2019-03-12 15:10:00,54.41,54.41,54.33,54.33,181263.0,45.8549,45.8549,45.7875,45.7875,181263.0
2019-03-12 15:20:00,54.33,54.39,54.3,54.38,340796.0,45.7875,45.8381,45.7622,45.8297,340796.0
2019-03-12 15:30:00,54.38,54.41,54.36,54.41,511337.0,45.8297,45.8549,45.8128,45.8549,511337.0
2019-03-12 15:40:00,54.41,54.49,54.4,54.43,458085.0,45.8549,45.9224,45.8465,45.8718,458085.0
2019-03-12 15:50:00,54.43,54.44,54.35,54.41,1591977.0,45.8718,45.8802,45.8044,45.8549,1591977.0
2019-03-13 09:30:00,54.47,54.55,54.43,54.52,375989.0,45.9055,45.9729,45.8718,45.9476,375989.0
2019-03-13 09:40:00,54.52,54.58,54.49,54.55,226142.0,45.9476,45.9982,45.9224,45.9729,226142.0
2019-03-13 09:50:00,54.55,54.58,54.51,54.58,143483.0,45.9729,45.9982,45.9392,45.9982,143483.0
2019-03-13 10:00:00,54.58,54.63,54.56,54.58,201650.0,45.9982,46.0403,45.9814,45.9982,201650.0
2019-03-13 10:10:00,54.57,54.61,54.57,54.58,176956.0,45.9898,46.0235,45.9898,45.9982,176956.0
2019-03-13 10:20:00,54.58,54.6,54.54,54.55,130903.0,45.9982,46.0151,45.9645,45.9729,130903.0
2019-03-13 10:30:00,54.54,54.58,54.54,54.57,705729.0,45.9645,45.9982,45.9645,45.9898,705729.0
2019-03-13 10:40:00,54.57,54.58,54.55,54.56,279088.0,45.9898,45.9982,45.9729,45.9814,279088.0
2019-03-13 10:50:00,54.56,54.64,54.56,54.63,209753.0,45.9814,46.0488,45.9814,46.0403,209753.0
2019-03-13 11:00:00,54.64,54.74,54.63,54.72,223554.0,46.0488,46.1331,46.0403,46.1162,223554.0
2019-03-13 11:10:00,54.72,54.75,54.7,54.75,231849.0,46.1162,46.1415,46.0993,46.1415,231849.0
2019-03-13 11:20:00,54.75,54.79,54.74,54.79,124419.0,46.1415,46.1752,46.1331,46.1752,124419.0
2019-03-13 11:30:00,54.79,54.8,54.73,54.73,112590.0,46.1752,46.1836,46.1246,46.1246,112590.0
2019-03-13 11:40:00,54.73,54.75,54.7,54.7,79983.0,46.1246,46.1415,46.0993,46.0993,79983.0
2019-03-13 11:50:00,54.7,54.74,54.69,54.73,148248.0,46.0993,46.1331,46.0909,46.1246,148248.0
2019-03-13 12:00:00,54.73,54.79,54.72,54.76,136498.0,46.1246,46.1752,46.1162,46.1499,136498.0
2019-03-13 12:10:00,54.75,54.78,54.74,54.74,79405.0,46.1415,46.1668,46.1331,46.1331,79405.0
2019-03-13 12:20:00,54.74,54.75,54.71,54.74,105033.0,46.1331,46.1415,46.1078,46.1331,105033.0
2019-03-13 12:30:00,54.75,54.76,54.71,54.74,146044.0,46.1415,46.1499,46.1078,46.1331,146044.0
2019-03-13 12:40:00,54.74,54.79,54.74,54.77,426129.0,46.1331,46.1752,46.1331,46.1583,426129.0
2019-03-13 12:50:00,54.78,54.81,54.77,54.8,94546.0,46.1668,46.192,46.1583,46.1836,94546.0
2019-03-13 13:00:00,54.8,54.81,54.76,54.8,126430.0,46.1836,46.192,46.1499,46.1836,126430.0
2019-03-13 13:10:00,54.8,54.83,54.8,54.82,212216.0,46.1836,46.2089,46.1836,46.2005,212216.0
2019-03-13 13:20:00,54.82,54.83,54.8,54.83,127480.0,46.2005,46.2089,46.1836,46.2089,127480.0
2019-03-13 13:30:00,54.83,54.84,54.81,54.84,75492.0,46.2089,46.2173,46.192,46.2173,75492.0
2019-03-13 13:40:00,54.83,54.84,54.79,54.83,121731.0,46.2089,46.2173,46.1752,46.2089,121731.0
2019-03-13 13:50:00,54.82,54.86,54.8,54.85,154008.0,46.2005,46.2342,46.1836,46.2258,154008.0
2019-03-13 14:00:00,54.85,54.95,54.85,54.94,276418.0,46.2258,46.31,46.2258,46.3016,276418.0
2019-03-13 14:10:00,54.94,54.94,54.89,54.89,173339.0,46.3016,46.3016,46.2595,46.2595,173339.0
2019-03-13 14:20:00,54.9,54.93,54.88,54.92,182239.0,46.2679,46.2932,46.251,46.2848,182239.0
2019-03-13 14:30:00,54.91,54.94,54.89,54.93,167169.0,46.2763,46.3016,46.2595,46.2932,167169.0
2019-03-13 14:40:00,54.93,54.93,54.83,54.88,569889.0,46.2932,46.2932,46.2089,46.251,569889.0
2019-03-13 14:50:00,54.88,54.91,54.84,54.9,239781.0,46.251,46.2763,46.2173,46.2679,239781.0
2019-03-13 15:00:00,54.89,54.9,54.82,54.83,254949.0,46.2595,46.2679,46.2005,46.2089,254949.0
2019-03-13 15:10:00,54.83,54.84,54.78,54.8,328587.0,46.2089,46.2173,46.1668,46.1836,328587.0
2019-03-13 15:20:00,54.8,54.81,54.77,54.78,443750.0,46.1836,46.192,46.1583,46.1668,443750.0
2019-03-13 15:30:00,54.77,54.85,54.76,54.83,315394.0,46.1583,46.2258,46.1499,46.2089,315394.0
2019-03-13 15:40:00,54.83,54.85,54.78,54.78,372460.0,46.2089,46.2258,46.1668,46.1668,372460.0
2019-03-13 15:50:00,54.79,54.83,54.75,54.78,1462860.0,46.1752,46.2089,46.1415,46.1668,1462860.0
2019-03-14 09:30:00,54.76,54.8,54.66,54.69,279972.0,46.1499,46.1836,46.0656,46.0909,279972.0
2019-03-14 09:40:00,54.69,54.74,54.68,54.71,218855.0,46.0909,46.1331,46.0825,46.1078,218855.0
2019-03-14 09:50:00,54.71,54.74,54.67,54.7,154825.0,46.1078,46.1331,46.0741,46.0993,154825.0
2019-03-14 10:00:00,54.69,54.69,54.6,54.61,262046.0,46.0909,46.0909,46.0151,46.0235,262046.0
2019-03-14 10:10:00,54.61,54.64,54.6,54.62,326714.0,46.0235,46.0488,46.0151,46.0319,326714.0
2019-03-14 10:20:00,54.62,54.7,54.62,54.7,181486.0,46.0319,46.0993,46.0319,46.0993,181486.0
2019-03-14 10:30:00,54.7,54.76,54.68,54.71,301300.0,46.0993,46.1499,46.0825,46.1078,301300.0
2019-03-14 10:40:00,54.71,54.71,54.67,54.7,156182.0,46.1078,46.1078,46.0741,46.0993,156182.0
2019-03-14 10:50:00,54.71,54.81,54.69,54.79,186904.0,46.1078,46.192,46.0909,46.1752,186904.0
2019-03-14 11:00:00,54.8,54.81,54.76,54.79,161210.0,46.1836,46.192,46.1499,46.1752,161210.0
2019-03-14 11:10:00,54.8,54.83,54.78,54.8,206820.0,46.1836,46.2089,46.1668,46.1836,206820.0
2019-03-14 11:20:00,54.8,54.82,54.74,54.75,153243.0,46.1836,46.2005,46.1331,46.1415,153243.0
2019-03-14 11:30:00,54.75,54.78,54.74,54.77,128930.0,46.1415,46.1668,46.1331,46.1583,128930.0
2019-03-14 11:40:00,54.78,54.84,54.77,54.83,116945.0,46.1668,46.2173,46.1583,46.2089,116945.0
2019-03-14 11:50:00,54.84,54.85,54.78,54.79,88404.0,46.2173,46.2258,46.1668,46.1752,88404.0
2019-03-14 12:00:00,54.79,54.8,54.76,54.8,72874.0,46.1752,46.1836,46.1499,46.1836,72874.0
2019-03-14 12:10:00,54.8,54.82,54.78,54.78,63200.0,46.1836,46.2005,46.1668,46.1668,63200.0
2019-03-14 12:20:00,54.79,54.8,54.72,54.74,312116.0,46.1752,46.1836,46.1162,46.1331,312116.0
2019-03-14 12:30:00,54.75,54.78,54.74,54.77,216993.0,46.1415,46.1668,46.1331,46.1583,216993.0
2019-03-14 12:40:00,54.77,54.8,54.77,54.8,137044.0,46.1583,46.1836,46.1583,46.1836,137044.0
2019-03-14 12:50:00,54.8,54.82,54.77,54.79,88861.0,46.1836,46.2005,46.1583,46.1752,88861.0
2019-03-14 13:00:00,54.8,54.81,54.77,54.8,86735.0,46.1836,46.192,46.1583,46.1836,86735.0
2019-03-14 13:10:00,54.8,54.81,54.79,54.8,56782.0,46.1836,46.192,46.1752,46.1836,56782.0
2019-03-14 13:20:00,54.8,54.8,54.76,54.77,277761.0,46.1836,46.1836,46.1499,46.1583,277761.0
2019-03-14 13:30:00,54.77,54.78,54.75,54.76,50209.0,46.1583,46.1668,46.1415,46.1499,50209.0
2019-03-14 13:40:00,54.76,54.76,54.74,54.75,139871.0,46.1499,46.1499,46.1331,46.1415,139871.0
2019-03-14 13:50:00,54.76,54.77,54.72,54.76,123651.0,46.1499,46.1583,46.1162,46.1499,123651.0
2019-03-14 14:00:00,54.76,54.77,54.74,54.75,118938.0,46.1499,46.1583,46.1331,46.1415,118938.0
2019-03-14 14:10:00,54.75,54.77,54.74,54.76,223014.0,46.1415,46.1583,46.1331,46.1499,223014.0
2019-03-14 14:20:00,54.76,54.77,54.75,54.75,124600.0,46.1499,46.1583,46.1415,46.1415,124600.0
2019-03-14 14:30:00,54.76,54.76,54.71,54.71,179880.0,46.1499,46.1499,46.1078,46.1078,179880.0
2019-03-14 14:40:00,54.71,54.75,54.7,54.7,232714.0,46.1078,46.1415,46.0993,46.0993,232714.0
2019-03-14 14:50:00,54.7,54.76,54.68,54.75,152673.0,46.0993,46.1499,46.0825,46.1415,152673.0
2019-03-14 15:00:00,54.76,54.77,54.72,54.74,116934.0,46.1499,46.1583,46.1162,46.1331,116934.0
2019-03-14 15:10:00,54.74,54.75,54.72,54.72,160319.0,46.1331,46.1415,46.1162,46.1162,160319.0
2019-03-14 15:20:00,54.73,54.74,54.7,54.74,136328.0,46.1246,46.1331,46.0993,46.1331,136328.0
2019-03-14 15:30:00,54.74,54.76,54.72,54.75,282886.0,46.1331,46.1499,46.1162,46.1415,282886.0
2019-03-14 15:40:00,54.75,54.77,54.74,54.75,312224.0,46.1415,46.1583,46.1331,46.1415,312224.0
2019-03-14 15:50:00,54.75,54.77,54.68,54.69,1488503.0,46.1415,46.1583,46.0825,46.0909,1488503.0
2019-03-15 09:30:00,54.58,54.62,54.5,54.59,344612.0,46.2486,46.2824,46.1808,46.257,344612.0
2019-03-15 09:40:00,54.59,54.61,54.49,54.56,401034.0,46.257,46.274,46.1723,46.2316,401034.0
2019-03-15 09:50:00,54.56,54.59,54.53,54.56,609611.0,46.2316,46.257,46.2062,46.2316,609611.0
2019-03-15 10:00:00,54.57,54.62,54.54,54.61,328120.0,46.2401,46.2824,46.2147,46.274,328120.0
2019-03-15 10:10:00,54.61,54.61,54.56,54.61,395989.0,46.274,46.274,46.2316,46.274,395989.0
2019-03-15 10:20:00,54.6,54.67,54.6,54.66,948988.0,46.2655,46.3248,46.2655,46.3163,948988.0
2019-03-15 10:30:00,54.66,54.67,54.56,54.58,437778.0,46.3163,46.3248,46.2316,46.2486,437778.0
2019-03-15 10:40:00,54.57,54.59,54.55,54.55,305797.0,46.2401,46.257,46.2231,46.2231,305797.0
2019-03-15 10:50:00,54.56,54.58,54.53,54.53,211163.0,46.2316,46.2486,46.2062,46.2062,211163.0
2019-03-15 11:00:00,54.52,54.54,54.47,54.49,254961.0,46.1977,46.2147,46.1553,46.1723,254961.0
2019-03-15 11:10:00,54.5,54.54,54.47,54.53,280598.0,46.1808,46.2147,46.1553,46.2062,280598.0
2019-03-15 11:20:00,54.54,54.59,54.53,54.58,178525.0,46.2147,46.257,46.2062,46.2486,178525.0
2019-03-15 11:30:00,54.58,54.6,54.55,54.58,208612.0,46.2486,46.2655,46.2231,46.2486,208612.0
2019-03-15 11:40:00,54.58,54.7,54.57,54.69,454077.0,46.2486,46.3502,46.2401,46.3418,454077.0
2019-03-15 11:50:00,54.7,54.71,54.65,54.7,335966.0,46.3502,46.3587,46.3079,46.3502,335966.0
2019-03-15 12:00:00,54.7,54.74,54.67,54.73,253430.0,46.3502,46.3841,46.3248,46.3757,253430.0
2019-03-15 12:10:00,54.73,54.77,54.72,54.75,306663.0,46.3757,46.4095,46.3672,46.3926,306663.0
2019-03-15 12:20:00,54.75,54.77,54.74,54.76,275766.0,46.3926,46.4095,46.3841,46.4011,275766.0
2019-03-15 12:30:00,54.76,54.81,54.76,54.8,224641.0,46.4011,46.4434,46.4011,46.435,224641.0
2019-03-15 12:40:00,54.8,54.83,54.78,54.82,258442.0,46.435,46.4604,46.418,46.4519,258442.0
2019-03-15 12:50:00,54.82,54.85,54.78,54.8,266181.0,46.4519,46.4773,46.418,46.435,266181.0
2019-03-15 13:00:00,54.8,54.83,54.78,54.81,237701.0,46.435,46.4604,46.418,46.4434,237701.0
2019-03-15 13:10:00,54.8,54.81,54.77,54.79,187468.0,46.435,46.4434,46.4095,46.4265,187468.0
2019-03-15 13:20:00,54.79,54.79,54.75,54.76,180879.0,46.4265,46.4265,46.3926,46.4011,180879.0
2019-03-15 13:30:00,54.76,54.77,54.74,54.75,172918.0,46.4011,46.4095,46.3841,46.3926,172918.0
2019-03-15 13:40:00,54.74,54.77,54.73,54.76,182154.0,46.3841,46.4095,46.3757,46.4011,182154.0
2019-03-15 13:50:00,54.76,54.76,54.72,54.74,246560.0,46.4011,46.4011,46.3672,46.3841,246560.0
2019-03-15 14:00:00,54.73,54.76,54.73,54.73,193558.0,46.3757,46.4011,46.3757,46.3757,193558.0
2019-03-15 14:10:00,54.73,54.75,54.72,54.73,205139.0,46.3757,46.3926,46.3672,46.3757,205139.0
2019-03-15 14:20:00,54.73,54.74,54.72,54.74,216374.0,46.3757,46.3841,46.3672,46.3841,216374.0
2019-03-15 14:30:00,54.74,54.81,54.74,54.79,415053.0,46.3841,46.4434,46.3841,46.4265,415053.0
2019-03-15 14:40:00,54.79,54.79,54.76,54.77,796957.0,46.4265,46.4265,46.4011,46.4095,796957.0
2019-03-15 14:50:00,54.76,54.77,54.71,54.72,448808.0,46.4011,46.4095,46.3587,46.3672,448808.0
2019-03-15 15:00:00,54.72,54.73,54.67,54.68,967425.0,46.3672,46.3757,46.3248,46.3333,967425.0
2019-03-15 15:10:00,54.68,54.7,54.66,54.7,360517.0,46.3333,46.3502,46.3163,46.3502,360517.0
2019-03-15 15:20:00,54.69,54.75,54.68,54.72,838488.0,46.3418,46.3926,46.3333,46.3672,838488.0
2019-03-15 15:30:00,54.72,54.73,54.64,54.68,657960.0,46.3672,46.3757,46.2994,46.3333,657960.0
2019-03-15 15:40:00,54.67,54.74,54.67,54.73,1125948.0,46.3248,46.3841,46.3248,46.3757,1125948.0
2019-03-15 15:50:00,54.73,54.73,54.59,54.67,5865101.0,46.3757,46.3757,46.257,46.3248,5865101.0
2019-03-18 09:30:00,54.71,54.79,54.68,54.79,350977.0,46.3587,46.4265,46.3333,46.4265,350977.0
2019-03-18 09:40:00,54.79,54.83,54.75,54.81,211809.0,46.4265,46.4604,46.3926,46.4434,211809.0
2019-03-18 09:50:00,54.82,54.85,54.78,54.83,118283.0,46.4519,46.4773,46.418,46.4604,118283.0
2019-03-18 10:00:00,54.83,54.84,54.8,54.83,322962.0,46.4604,46.4689,46.435,46.4604,322962.0
2019-03-18 10:10:00,54.83,54.84,54.77,54.79,107887.0,46.4604,46.4689,46.4095,46.4265,107887.0
2019-03-18 10:20:00,54.78,54.83,54.78,54.82,336583.0,46.418,46.4604,46.418,46.4519,336583.0
2019-03-18 10:30:00,54.82,54.85,54.81,54.83,268561.0,46.4519,46.4773,46.4434,46.4604,268561.0
2019-03-18 10:40:00,54.83,54.88,54.8,54.88,332241.0,46.4604,46.5028,46.435,46.5028,332241.0
2019-03-18 10:50:00,54.88,54.89,54.82,54.83,177446.0,46.5028,46.5112,46.4519,46.4604,177446.0
2019-03-18 11:00:00,54.83,54.83,54.77,54.79,117869.0,46.4604,46.4604,46.4095,46.4265,117869.0
2019-03-18 11:10:00,54.79,54.79,54.72,54.73,183837.0,46.4265,46.4265,46.3672,46.3757,183837.0
2019-03-18 11:20:00,54.74,54.74,54.68,54.7,114313.0,46.3841,46.3841,46.3333,46.3502,114313.0
2019-03-18 11:30:00,54.7,54.7,54.64,54.67,165416.0,46.3502,46.3502,46.2994,46.3248,165416.0
2019-03-18 11:40:00,54.67,54.72,54.66,54.7,424569.0,46.3248,46.3672,46.3163,46.3502,424569.0
2019-03-18 11:50:00,54.71,54.73,54.68,54.68,80514.0,46.3587,46.3757,46.3333,46.3333,80514.0
2019-03-18 12:00:00,54.69,54.7,54.66,54.7,93194.0,46.3418,46.3502,46.3163,46.3502,93194.0
2019-03-18 12:10:00,54.7,54.73,54.68,54.72,162080.0,46.3502,46.3757,46.3333,46.3672,162080.0
2019-03-18 12:20:00,54.71,54.74,54.7,54.73,97991.0,46.3587,46.3841,46.3502,46.3757,97991.0
2019-03-18 12:30:00,54.72,54.72,54.68,54.7,100424.0,46.3672,46.3672,46.3333,46.3502,100424.0
2019-03-18 12:40:00,54.7,54.72,54.69,54.72,84356.0,46.3502,46.3672,46.3418,46.3672,84356.0
2019-03-18 12:50:00,54.71,54.73,54.69,54.7,87191.0,46.3587,46.3757,46.3418,46.3502,87191.0
2019-03-18 13:00:00,54.71,54.72,54.69,54.7,74061.0,46.3587,46.3672,46.3418,46.3502,74061.0
2019-03-18 13:10:00,54.7,54.7,54.66,54.67,94075.0,46.3502,46.3502,46.3163,46.3248,94075.0
2019-03-18 13:20:00,54.67,54.7,54.67,54.69,66576.0,46.3248,46.3502,46.3248,46.3418,66576.0
2019-03-18 13:30:00,54.69,54.7,54.67,54.69,68429.0,46.3418,46.3502,46.3248,46.3418,68429.0
2019-03-18 13:40:00,54.7,54.73,54.69,54.71,64123.0,46.3502,46.3757,46.3418,46.3587,64123.0
2019-03-18 13:50:00,54.72,54.72,54.69,54.7,68866.0,46.3672,46.3672,46.3418,46.3502,68866.0
2019-03-18 14:00:00,54.7,54.72,54.68,54.71,145592.0,46.3502,46.3672,46.3333,46.3587,145592.0
2019-03-18 14:10:00,54.7,54.71,54.67,54.68,53751.0,46.3502,46.3587,46.3248,46.3333,53751.0
2019-03-18 14:20:00,54.68,54.71,54.67,54.69,104192.0,46.3333,46.3587,46.3248,46.3418,104192.0
2019-03-18 14:30:00,54.68,54.72,54.67,54.71,124560.0,46.3333,46.3672,46.3248,46.3587,124560.0
2019-03-18 14:40:00,54.71,54.77,54.71,54.75,208566.0,46.3587,46.4095,46.3587,46.3926,208566.0
2019-03-18 14:50:00,54.75,54.75,54.72,54.73,120911.0,46.3926,46.3926,46.3672,46.3757,120911.0
2019-03-18 15:00:00,54.73,54.74,54.7,54.72,183807.0,46.3757,46.3841,46.3502,46.3672,183807.0
2019-03-18 15:10:00,54.73,54.75,54.72,54.75,162445.0,46.3757,46.3926,46.3672,46.3926,162445.0
2019-03-18 15:20:00,54.75,54.76,54.7,54.71,199066.0,46.3926,46.4011,46.3502,46.3587,199066.0
2019-03-18 15:30:00,54.71,54.75,54.7,54.71,314068.0,46.3587,46.3926,46.3502,46.3587,314068.0
2019-03-18 15:40:00,54.71,54.83,54.7,54.8,392546.0,46.3587,46.4604,46.3502,46.435,392546.0
2019-03-18 15:50:00,54.8,54.81,54.76,54.79,1280114.0,46.435,46.4434,46.4011,46.4265,1280114.0
2019-03-19 09:30:00,54.9,54.95,54.78,54.83,830048.0,46.5197,46.5621,46.418,46.4604,830048.0
2019-03-19 09:40:00,54.84,54.84,54.76,54.8,468125.0,46.4689,46.4689,46.4011,46.435,468125.0
2019-03-19 09:50:00,54.8,54.81,54.72,54.76,538517.0,46.435,46.4434,46.3672,46.4011,538517.0
2019-03-19 10:00:00,54.75,54.81,54.75,54.81,161476.0,46.3926,46.4434,46.3926,46.4434,161476.0
2019-03-19 10:10:00,54.82,54.86,54.81,54.86,349290.0,46.4519,46.4858,46.4434,46.4858,349290.0
2019-03-19 10:20:00,54.85,54.86,54.77,54.78,160911.0,46.4773,46.4858,46.4095,46.418,160911.0
2019-03-19 10:30:00,54.78,54.82,54.77,54.81,264195.0,46.418,46.4519,46.4095,46.4434,264195.0
2019-03-19 10:40:00,54.82,54.82,54.76,54.79,239088.0,46.4519,46.4519,46.4011,46.4265,239088.0
2019-03-19 10:50:00,54.79,54.81,54.75,54.76,320294.0,46.4265,46.4434,46.3926,46.4011,320294.0
2019-03-19 11:00:00,54.76,54.8,54.76,54.78,235749.0,46.4011,46.435,46.4011,46.418,235749.0
2019-03-19 11:10:00,54.79,54.81,54.78,54.8,157578.0,46.4265,46.4434,46.418,46.435,157578.0
2019-03-19 11:20:00,54.8,54.85,54.8,54.84,288826.0,46.435,46.4773,46.435,46.4689,288826.0
2019-03-19 11:30:00,54.83,54.87,54.82,54.86,128466.0,46.4604,46.4943,46.4519,46.4858,128466.0
2019-03-19 11:40:00,54.86,54.94,54.85,54.93,154555.0,46.4858,46.5536,46.4773,46.5451,154555.0
2019-03-19 11:50:00,54.94,55.01,54.92,54.99,321031.0,46.5536,46.6129,46.5367,46.596,321031.0
2019-03-19 12:00:00,54.99,55.03,54.97,54.97,118859.0,46.596,46.6299,46.579,46.579,118859.0
2019-03-19 12:10:00,54.98,54.98,54.92,54.94,524777.0,46.5875,46.5875,46.5367,46.5536,524777.0
2019-03-19 12:20:00,54.93,54.96,54.92,54.94,93476.0,46.5451,46.5705,46.5367,46.5536,93476.0
2019-03-19 12:30:00,54.94,54.97,54.91,54.91,106379.0,46.5536,46.579,46.5282,46.5282,106379.0
2019-03-19 12:40:00,54.91,54.93,54.72,54.74,579365.0,46.5282,46.5451,46.3672,46.3841,579365.0
2019-03-19 12:50:00,54.74,54.84,54.74,54.84,389301.0,46.3841,46.4689,46.3841,46.4689,389301.0
2019-03-19 13:00:00,54.83,54.83,54.78,54.81,192950.0,46.4604,46.4604,46.418,46.4434,192950.0
2019-03-19 13:10:00,54.82,54.87,54.81,54.85,269728.0,46.4519,46.4943,46.4434,46.4773,269728.0
2019-03-19 13:20:00,54.85,54.87,54.83,54.84,93584.0,46.4773,46.4943,46.4604,46.4689,93584.0
2019-03-19 13:30:00,54.83,54.84,54.81,54.81,199111.0,46.4604,46.4689,46.4434,46.4434,199111.0
2019-03-19 13:40:00,54.81,54.82,54.76,54.77,219263.0,46.4434,46.4519,46.4011,46.4095,219263.0
2019-03-19 13:50:00,54.78,54.78,54.73,54.74,153310.0,46.418,46.418,46.3757,46.3841,153310.0
2019-03-19 14:00:00,54.73,54.77,54.71,54.73,119014.0,46.3757,46.4095,46.3587,46.3757,119014.0
2019-03-19 14:10:00,54.73,54.74,54.67,54.71,99852.0,46.3757,46.3841,46.3248,46.3587,99852.0
2019-03-19 14:20:00,54.71,54.74,54.67,54.73,134400.0,46.3587,46.3841,46.3248,46.3757,134400.0
2019-03-19 14:30:00,54.73,54.8,54.72,54.77,220756.0,46.3757,46.435,46.3672,46.4095,220756.0
2019-03-19 14:40:00,54.77,54.8,54.69,54.72,394543.0,46.4095,46.435,46.3418,46.3672,394543.0
2019-03-19 14:50:00,54.72,54.74,54.65,54.67,464764.0,46.3672,46.3841,46.3079,46.3248,464764.0
2019-03-19 15:00:00,54.68,54.73,54.66,54.69,188883.0,46.3333,46.3757,46.3163,46.3418,188883.0
2019-03-19 15:10:00,54.69,54.7,54.63,54.64,191683.0,46.3418,46.3502,46.2909,46.2994,191683.0
2019-03-19 15:20:00,54.64,54.64,54.57,54.61,744293.0,46.2994,46.2994,46.2401,46.274,744293.0
2019-03-19 15:30:00,54.6,54.66,54.58,54.62,420881.0,46.2655,46.3163,46.2486,46.2824,420881.0
2019-03-19 15:40:00,54.61,54.64,54.53,54.63,680347.0,46.274,46.2994,46.2062,46.2909,680347.0
2019-03-19 15:50:00,54.63,54.75,54.58,54.75,1684569.0,46.2909,46.3926,46.2486,46.3926,1684569.0
2019-03-20 09:30:00,54.71,54.71,54.46,54.53,475226.0,46.3587,46.3587,46.1469,46.2062,475226.0
2019-03-20 09:40:00,54.53,54.62,54.49,54.61,181004.0,46.2062,46.2824,46.1723,46.274,181004.0
2019-03-20 09:50:00,54.61,54.61,54.49,54.49,462241.0,46.274,46.274,46.1723,46.1723,462241.0
2019-03-20 10:00:00,54.5,54.54,54.49,54.52,277417.0,46.1808,46.2147,46.1723,46.1977,277417.0
2019-03-20 10:10:00,54.53,54.57,54.42,54.43,1344141.0,46.2062,46.2401,46.113,46.1214,1344141.0
2019-03-20 10:20:00,54.43,54.43,54.33,54.38,5261201.0,46.1214,46.1214,46.0367,46.0791,5261201.0
2019-03-20 10:30:00,54.38,54.42,54.36,54.42,314988.0,46.0791,46.113,46.0621,46.113,314988.0
2019-03-20 10:40:00,54.41,54.47,54.4,54.41,417784.0,46.1045,46.1553,46.096,46.1045,417784.0
2019-03-20 10:50:00,54.41,54.44,54.39,54.42,146495.0,46.1045,46.1299,46.0876,46.113,146495.0
2019-03-20 11:00:00,54.42,54.44,54.41,54.43,139605.0,46.113,46.1299,46.1045,46.1214,139605.0
2019-03-20 11:10:00,54.42,54.47,54.39,54.46,160782.0,46.113,46.1553,46.0876,46.1469,160782.0
2019-03-20 11:20:00,54.46,54.53,54.45,54.53,413902.0,46.1469,46.2062,46.1384,46.2062,413902.0
2019-03-20 11:30:00,54.53,54.55,54.51,54.52,137482.0,46.2062,46.2231,46.1892,46.1977,137482.0
2019-03-20 11:40:00,54.52,54.53,54.49,54.5,180118.0,46.1977,46.2062,46.1723,46.1808,180118.0
2019-03-20 11:50:00,54.51,54.52,54.46,54.47,96251.0,46.1892,46.1977,46.1469,46.1553,96251.0
2019-03-20 12:00:00,54.47,54.5,54.45,54.49,138350.0,46.1553,46.1808,46.1384,46.1723,138350.0
2019-03-20 12:10:00,54.49,54.55,54.48,54.55,131062.0,46.1723,46.2231,46.1638,46.2231,131062.0
2019-03-20 12:20:00,54.55,54.55,54.49,54.53,164805.0,46.2231,46.2231,46.1723,46.2062,164805.0
2019-03-20 12:30:00,54.53,54.54,54.4,54.51,419287.0,46.2062,46.2147,46.096,46.1892,419287.0
2019-03-20 12:40:00,54.51,54.53,54.5,54.51,235238.0,46.1892,46.2062,46.1808,46.1892,235238.0
2019-03-20 12:50:00,54.52,54.54,54.48,54.5,205663.0,46.1977,46.2147,46.1638,46.1808,205663.0
2019-03-20 13:00:00,54.49,54.5,54.45,54.46,636631.0,46.1723,46.1808,46.1384,46.1469,636631.0
2019-03-20 13:10:00,54.46,54.5,54.46,54.49,111337.0,46.1469,46.1808,46.1469,46.1723,111337.0
2019-03-20 13:20:00,54.48,54.51,54.47,54.5,109488.0,46.1638,46.1892,46.1553,46.1808,109488.0
2019-03-20 13:30:00,54.49,54.5,54.46,54.47,366672.0,46.1723,46.1808,46.1469,46.1553,366672.0
2019-03-20 13:40:00,54.47,54.47,54.42,54.43,158354.0,46.1553,46.1553,46.113,46.1214,158354.0
2019-03-20 13:50:00,54.42,54.49,54.4,54.49,165619.0,46.113,46.1723,46.096,46.1723,165619.0
2019-03-20 14:00:00,54.49,54.76,54.49,54.67,1672078.0,46.1723,46.4011,46.1723,46.3248,1672078.0
2019-03-20 14:10:00,54.67,54.72,54.64,54.66,398048.0,46.3248,46.3672,46.2994,46.3163,398048.0
2019-03-20 14:20:00,54.65,54.82,54.64,54.82,629782.0,46.3079,46.4519,46.2994,46.4519,629782.0
2019-03-20 14:30:00,54.82,54.82,54.75,54.79,322071.0,46.4519,46.4519,46.3926,46.4265,322071.0
2019-03-20 14:40:00,54.79,54.81,54.73,54.77,231222.0,46.4265,46.4434,46.3757,46.4095,231222.0
2019-03-20 14:50:00,54.77,54.8,54.71,54.74,300123.0,46.4095,46.435,46.3587,46.3841,300123.0
2019-03-20 15:00:00,54.75,54.76,54.64,54.68,302156.0,46.3926,46.4011,46.2994,46.3333,302156.0
2019-03-20 15:10:00,54.68,54.69,54.64,54.66,119176.0,46.3333,46.3418,46.2994,46.3163,119176.0
2019-03-20 15:20:00,54.66,54.67,54.61,54.64,128247.0,46.3163,46.3248,46.274,46.2994,128247.0
2019-03-20 15:30:00,54.64,54.64,54.46,54.5,388784.0,46.2994,46.2994,46.1469,46.1808,388784.0
2019-03-20 15:40:00,54.49,54.6,54.47,54.54,420015.0,46.1723,46.2655,46.1553,46.2147,420015.0
2019-03-20 15:50:00,54.54,54.55,54.48,54.49,1142743.0,46.2147,46.2231,46.1638,46.1723,1142743.0
2019-03-21 09:30:00,54.41,54.66,54.41,54.66,500553.0,46.1045,46.3163,46.1045,46.3163,500553.0
2019-03-21 09:40:00,54.66,54.73,54.64,54.68,343959.0,46.3163,46.3757,46.2994,46.3333,343959.0
2019-03-21 09:50:00,54.68,54.74,54.67,54.69,256782.0,46.3333,46.3841,46.3248,46.3418,256782.0
2019-03-21 10:00:00,54.69,54.8,54.68,54.76,205307.0,46.3418,46.435,46.3333,46.4011,205307.0
2019-03-21 10:10:00,54.77,54.79,54.73,54.76,160936.0,46.4095,46.4265,46.3757,46.4011,160936.0
2019-03-21 10:20:00,54.76,54.83,54.74,54.82,285789.0,46.4011,46.4604,46.3841,46.4519,285789.0
2019-03-21 10:30:00,54.82,54.85,54.78,54.81,173810.0,46.4519,46.4773,46.418,46.4434,173810.0
2019-03-21 10:40:00,54.82,54.85,54.78,54.81,111713.0,46.4519,46.4773,46.418,46.4434,111713.0
2019-03-21 10:50:00,54.82,54.86,54.81,54.86,118546.0,46.4519,46.4858,46.4434,46.4858,118546.0
2019-03-21 11:00:00,54.86,54.98,54.86,54.92,554363.0,46.4858,46.5875,46.4858,46.5367,554363.0
2019-03-21 11:10:00,54.92,54.94,54.87,54.94,367310.0,46.5367,46.5536,46.4943,46.5536,367310.0
2019-03-21 11:20:00,54.94,54.95,54.9,54.91,147832.0,46.5536,46.5621,46.5197,46.5282,147832.0
2019-03-21 11:30:00,54.91,54.98,54.9,54.95,159541.0,46.5282,46.5875,46.5197,46.5621,159541.0
2019-03-21 11:40:00,54.95,55.03,54.94,55.02,190541.0,46.5621,46.6299,46.5536,46.6214,190541.0
2019-03-21 11:50:00,55.02,55.16,55.01,55.16,230473.0,46.6214,46.74,46.6129,46.74,230473.0
2019-03-21 12:00:00,55.15,55.15,55.09,55.1,133491.0,46.7315,46.7315,46.6807,46.6892,133491.0
2019-03-21 12:10:00,55.1,55.13,55.07,55.07,135094.0,46.6892,46.7146,46.6638,46.6638,135094.0
2019-03-21 12:20:00,55.07,55.07,54.99,55.0,162316.0,46.6638,46.6638,46.596,46.6044,162316.0
2019-03-21 12:30:00,55.01,55.02,54.97,55.01,133879.0,46.6129,46.6214,46.579,46.6129,133879.0
2019-03-21 12:40:00,55.01,55.04,55.01,55.02,70375.0,46.6129,46.6383,46.6129,46.6214,70375.0
2019-03-21 12:50:00,55.03,55.05,55.0,55.04,59533.0,46.6299,46.6468,46.6044,46.6383,59533.0
2019-03-21 13:00:00,55.05,55.12,55.04,55.11,110901.0,46.6468,46.7061,46.6383,46.6976,110901.0
2019-03-21 13:10:00,55.11,55.12,55.08,55.09,49252.0,46.6976,46.7061,46.6722,46.6807,49252.0
2019-03-21 13:20:00,55.09,55.09,55.04,55.09,477203.0,46.6807,46.6807,46.6383,46.6807,477203.0
2019-03-21 13:30:00,55.09,55.1,55.02,55.03,149368.0,46.6807,46.6892,46.6214,46.6299,149368.0
2019-03-21 13:40:00,55.03,55.06,55.0,55.06,1013825.0,46.6299,46.6553,46.6044,46.6553,1013825.0
2019-03-21 13:50:00,55.06,55.11,55.05,55.08,205602.0,46.6553,46.6976,46.6468,46.6722,205602.0
2019-03-21 14:00:00,55.08,55.12,55.07,55.11,144507.0,46.6722,46.7061,46.6638,46.6976,144507.0
2019-03-21 14:10:00,55.11,55.15,55.08,55.09,479959.0,46.6976,46.7315,46.6722,46.6807,479959.0
2019-03-21 14:20:00,55.1,55.16,55.07,55.15,215371.0,46.6892,46.74,46.6638,46.7315,215371.0
2019-03-21 14:30:00,55.15,55.16,55.12,55.16,183418.0,46.7315,46.74,46.7061,46.74,183418.0
2019-03-21 14:40:00,55.16,55.18,55.14,55.18,144901.0,46.74,46.757,46.7231,46.757,144901.0
2019-03-21 14:50:00,55.18,55.19,55.11,55.14,135299.0,46.757,46.7654,46.6976,46.7231,135299.0
2019-03-21 15:00:00,55.13,55.21,55.11,55.17,294319.0,46.7146,46.7824,46.6976,46.7485,294319.0
2019-03-21 15:10:00,55.17,55.17,55.06,55.13,319515.0,46.7485,46.7485,46.6553,46.7146,319515.0
2019-03-21 15:20:00,55.12,55.17,55.1,55.14,210901.0,46.7061,46.7485,46.6892,46.7231,210901.0
2019-03-21 15:30:00,55.15,55.2,55.12,55.19,463802.0,46.7315,46.7739,46.7061,46.7654,463802.0
2019-03-21 15:40:00,55.18,55.23,55.12,55.13,307150.0,46.757,46.7993,46.7061,46.7146,307150.0
2019-03-21 15:50:00,55.13,55.16,55.11,55.15,1632789.0,46.7146,46.74,46.6976,46.7315,1632789.0
2019-03-22 09:30:00,55.01,55.38,55.0,55.3,710803.0,46.6129,46.9264,46.6044,46.8586,710803.0
2019-03-22 09:40:00,55.3,55.44,55.27,55.3,848141.0,46.8586,46.9773,46.8332,46.8586,848141.0
2019-03-22 09:50:00,55.3,55.38,55.24,55.28,877351.0,46.8586,46.9264,46.8078,46.8417,877351.0
2019-03-22 10:00:00,55.27,55.34,55.24,55.31,538041.0,46.8332,46.8925,46.8078,46.8671,538041.0
2019-03-22 10:10:00,55.3,55.35,55.27,55.32,344188.0,46.8586,46.901,46.8332,46.8756,344188.0
2019-03-22 10:20:00,55.31,55.36,55.28,55.28,266775.0,46.8671,46.9095,46.8417,46.8417,266775.0
2019-03-22 10:30:00,55.28,55.42,55.28,55.39,197593.0,46.8417,46.9603,46.8417,46.9349,197593.0
2019-03-22 10:40:00,55.39,55.41,55.3,55.3,278690.0,46.9349,46.9519,46.8586,46.8586,278690.0
2019-03-22 10:50:00,55.3,55.35,55.24,55.26,309946.0,46.8586,46.901,46.8078,46.8248,309946.0
2019-03-22 11:00:00,55.26,55.33,55.23,55.32,496236.0,46.8248,46.8841,46.7993,46.8756,496236.0
2019-03-22 11:10:00,55.32,55.4,55.28,55.39,257381.0,46.8756,46.9434,46.8417,46.9349,257381.0
2019-03-22 11:20:00,55.39,55.4,55.33,55.38,260303.0,46.9349,46.9434,46.8841,46.9264,260303.0
2019-03-22 11:30:00,55.37,55.44,55.3,55.3,321650.0,46.918,46.9773,46.8586,46.8586,321650.0
2019-03-22 11:40:00,55.3,55.31,55.23,55.29,483592.0,46.8586,46.8671,46.7993,46.8502,483592.0
2019-03-22 11:50:00,55.28,55.28,55.17,55.17,436654.0,46.8417,46.8417,46.7485,46.7485,436654.0
2019-03-22 12:00:00,55.17,55.27,55.17,55.22,255937.0,46.7485,46.8332,46.7485,46.7909,255937.0
2019-03-22 12:10:00,55.21,55.24,55.16,55.21,269433.0,46.7824,46.8078,46.74,46.7824,269433.0
2019-03-22 12:20:00,55.2,55.25,55.18,55.21,363400.0,46.7739,46.8163,46.757,46.7824,363400.0
2019-03-22 12:30:00,55.2,55.24,55.16,55.16,357918.0,46.7739,46.8078,46.74,46.74,357918.0
2019-03-22 12:40:00,55.16,55.16,55.05,55.09,349059.0,46.74,46.74,46.6468,46.6807,349059.0
2019-03-22 12:50:00,55.08,55.16,55.07,55.14,354222.0,46.6722,46.74,46.6638,46.7231,354222.0
2019-03-22 13:00:00,55.14,55.23,55.14,55.22,414525.0,46.7231,46.7993,46.7231,46.7909,414525.0
2019-03-22 13:10:00,55.21,55.22,55.16,55.19,134840.0,46.7824,46.7909,46.74,46.7654,134840.0
2019-03-22 13:20:00,55.19,55.22,55.15,55.21,199030.0,46.7654,46.7909,46.7315,46.7824,199030.0
2019-03-22 13:30:00,55.21,55.26,55.19,55.2,188648.0,46.7824,46.8248,46.7654,46.7739,188648.0
2019-03-22 13:40:00,55.2,55.26,55.2,55.23,106299.0,46.7739,46.8248,46.7739,46.7993,106299.0
2019-03-22 13:50:00,55.22,55.25,55.15,55.16,299326.0,46.7909,46.8163,46.7315,46.74,299326.0
2019-03-22 14:00:00,55.16,55.34,55.16,55.2,1559567.0,46.74,46.8925,46.74,46.7739,1559567.0
2019-03-22 14:10:00,55.21,55.33,55.19,55.29,735570.0,46.7824,46.8841,46.7654,46.8502,735570.0
2019-03-22 14:20:00,55.29,55.33,55.28,55.31,150632.0,46.8502,46.8841,46.8417,46.8671,150632.0
2019-03-22 14:30:00,55.3,55.32,55.24,55.29,168853.0,46.8586,46.8756,46.8078,46.8502,168853.0
2019-03-22 14:40:00,55.3,55.39,55.29,55.36,198308.0,46.8586,46.9349,46.8502,46.9095,198308.0
2019-03-22 14:50:00,55.36,55.4,55.32,55.33,281911.0,46.9095,46.9434,46.8756,46.8841,281911.0
2019-03-22 15:00:00,55.33,55.37,55.28,55.31,343429.0,46.8841,46.918,46.8417,46.8671,343429.0
2019-03-22 15:10:00,55.31,55.32,55.21,55.24,376518.0,46.8671,46.8756,46.7824,46.8078,376518.0
2019-03-22 15:20:00,55.24,55.31,55.21,55.22,239962.0,46.8078,46.8671,46.7824,46.7909,239962.0
2019-03-22 15:30:00,55.21,55.22,55.11,55.14,610771.0,46.7824,46.7909,46.6976,46.7231,610771.0
2019-03-22 15:40:00,55.15,55.21,55.09,55.19,878564.0,46.7315,46.7824,46.6807,46.7654,878564.0
2019-03-22 15:50:00,55.19,55.21,55.07,55.08,1644380.0,46.7654,46.7824,46.6638,46.6722,1644380.0
2019-03-25 09:30:00,54.98,55.11,54.88,55.02,684215.0,46.5875,46.6976,46.5028,46.6214,684215.0
2019-03-25 09:40:00,55.02,55.05,54.91,54.93,562297.0,46.6214,46.6468,46.5282,46.5451,562297.0
2019-03-25 09:50:00,54.94,54.99,54.85,54.86,434493.0,46.5536,46.596,46.4773,46.4858,434493.0
2019-03-25 10:00:00,54.87,55.01,54.86,55.0,417986.0,46.4943,46.6129,46.4858,46.6044,417986.0
2019-03-25 10:10:00,54.99,55.02,54.97,54.98,240942.0,46.596,46.6214,46.579,46.5875,240942.0
2019-03-25 10:20:00,54.97,55.05,54.95,55.01,263969.0,46.579,46.6468,46.5621,46.6129,263969.0
2019-03-25 10:30:00,55.0,55.1,55.0,55.05,355807.0,46.6044,46.6892,46.6044,46.6468,355807.0
2019-03-25 10:40:00,55.04,55.08,55.0,55.08,181935.0,46.6383,46.6722,46.6044,46.6722,181935.0
2019-03-25 10:50:00,55.09,55.22,55.08,55.2,550317.0,46.6807,46.7909,46.6722,46.7739,550317.0
2019-03-25 11:00:00,55.2,55.21,55.12,55.17,523968.0,46.7739,46.7824,46.7061,46.7485,523968.0
2019-03-25 11:10:00,55.17,55.24,55.12,55.23,331694.0,46.7485,46.8078,46.7061,46.7993,331694.0
2019-03-25 11:20:00,55.23,55.29,55.19,55.28,558777.0,46.7993,46.8502,46.7654,46.8417,558777.0
2019-03-25 11:30:00,55.28,55.33,55.26,55.31,458035.0,46.8417,46.8841,46.8248,46.8671,458035.0
2019-03-25 11:40:00,55.31,55.32,55.17,55.19,286324.0,46.8671,46.8756,46.7485,46.7654,286324.0
2019-03-25 11:50:00,55.18,55.23,55.17,55.17,192929.0,46.757,46.7993,46.7485,46.7485,192929.0
2019-03-25 12:00:00,55.17,55.26,55.15,55.25,221855.0,46.7485,46.8248,46.7315,46.8163,221855.0
2019-03-25 12:10:00,55.24,55.28,55.22,55.26,92417.0,46.8078,46.8417,46.7909,46.8248,92417.0
2019-03-25 12:20:00,55.27,55.31,55.26,55.28,251870.0,46.8332,46.8671,46.8248,46.8417,251870.0
2019-03-25 12:30:00,55.28,55.3,55.19,55.2,163029.0,46.8417,46.8586,46.7654,46.7739,163029.0
2019-03-25 12:40:00,55.19,55.2,55.14,55.18,202429.0,46.7654,46.7739,46.7231,46.757,202429.0
2019-03-25 12:50:00,55.18,55.25,55.18,55.25,162862.0,46.757,46.8163,46.757,46.8163,162862.0
2019-03-25 13:00:00,55.25,55.25,55.19,55.24,239963.0,46.8163,46.8163,46.7654,46.8078,239963.0
2019-03-25 13:10:00,55.24,55.32,55.23,55.25,272074.0,46.8078,46.8756,46.7993,46.8163,272074.0
2019-03-25 13:20:00,55.25,55.25,55.18,55.21,185229.0,46.8163,46.8163,46.757,46.7824,185229.0
2019-03-25 13:30:00,55.21,55.26,55.19,55.23,234857.0,46.7824,46.8248,46.7654,46.7993,234857.0
2019-03-25 13:40:00,55.23,55.23,55.11,55.13,196027.0,46.7993,46.7993,46.6976,46.7146,196027.0
2019-03-25 13:50:00,55.13,55.15,55.09,55.11,105336.0,46.7146,46.7315,46.6807,46.6976,105336.0
2019-03-25 14:00:00,55.11,55.14,55.08,55.11,140189.0,46.6976,46.7231,46.6722,46.6976,140189.0
2019-03-25 14:10:00,55.11,55.15,55.09,55.11,177232.0,46.6976,46.7315,46.6807,46.6976,177232.0
2019-03-25 14:20:00,55.11,55.14,55.1,55.14,104222.0,46.6976,46.7231,46.6892,46.7231,104222.0
2019-03-25 14:30:00,55.14,55.18,55.14,55.18,122403.0,46.7231,46.757,46.7231,46.757,122403.0
2019-03-25 14:40:00,55.18,55.23,55.17,55.19,77347.0,46.757,46.7993,46.7485,46.7654,77347.0
2019-03-25 14:50:00,55.2,55.26,55.19,55.25,81023.0,46.7739,46.8248,46.7654,46.8163,81023.0
2019-03-25 15:00:00,55.25,55.28,55.21,55.23,156958.0,46.8163,46.8417,46.7824,46.7993,156958.0
2019-03-25 15:10:00,55.23,55.31,55.23,55.25,468685.0,46.7993,46.8671,46.7993,46.8163,468685.0
2019-03-25 15:20:00,55.25,55.31,55.23,55.26,194669.0,46.8163,46.8671,46.7993,46.8248,194669.0
2019-03-25 15:30:00,55.25,55.27,55.19,55.21,185108.0,46.8163,46.8332,46.7654,46.7824,185108.0
2019-03-25 15:40:00,55.21,55.26,55.18,55.19,374741.0,46.7824,46.8248,46.757,46.7654,374741.0
2019-03-25 15:50:00,55.19,55.24,55.17,55.19,1514789.0,46.7654,46.8078,46.7485,46.7654,1514789.0
2019-03-26 09:30:00,55.38,55.63,55.34,55.62,947522.0,46.9264,47.1383,46.8925,47.1298,947522.0
2019-03-26 09:40:00,55.63,55.74,55.63,55.68,336171.0,47.1383,47.2315,47.1383,47.1806,336171.0
2019-03-26 09:50:00,55.68,55.71,55.64,55.66,267566.0,47.1806,47.2061,47.1467,47.1637,267566.0
2019-03-26 10:00:00,55.66,55.73,55.61,55.7,355971.0,47.1637,47.223,47.1213,47.1976,355971.0
2019-03-26 10:10:00,55.7,55.74,55.69,55.72,699474.0,47.1976,47.2315,47.1891,47.2145,699474.0
2019-03-26 10:20:00,55.72,55.72,55.66,55.7,1159775.0,47.2145,47.2145,47.1637,47.1976,1159775.0
2019-03-26 10:30:00,55.7,55.72,55.67,55.71,172583.0,47.1976,47.2145,47.1722,47.2061,172583.0
2019-03-26 10:40:00,55.72,55.76,55.71,55.75,210592.0,47.2145,47.2484,47.2061,47.24,210592.0
2019-03-26 10:50:00,55.76,55.81,55.75,55.79,177552.0,47.2484,47.2908,47.24,47.2738,177552.0
2019-03-26 11:00:00,55.79,55.82,55.77,55.79,302931.0,47.2738,47.2993,47.2569,47.2738,302931.0
2019-03-26 11:10:00,55.78,55.86,55.77,55.8,374483.0,47.2654,47.3332,47.2569,47.2823,374483.0
2019-03-26 11:20:00,55.8,55.84,55.77,55.78,161046.0,47.2823,47.3162,47.2569,47.2654,161046.0
2019-03-26 11:30:00,55.78,55.8,55.77,55.79,369249.0,47.2654,47.2823,47.2569,47.2738,369249.0
2019-03-26 11:40:00,55.8,55.81,55.74,55.78,182724.0,47.2823,47.2908,47.2315,47.2654,182724.0
2019-03-26 11:50:00,55.77,55.77,55.64,55.66,407832.0,47.2569,47.2569,47.1467,47.1637,407832.0
2019-03-26 12:00:00,55.66,55.68,55.63,55.65,105648.0,47.1637,47.1806,47.1383,47.1552,105648.0
2019-03-26 12:10:00,55.66,55.69,55.64,55.68,117244.0,47.1637,47.1891,47.1467,47.1806,117244.0
2019-03-26 12:20:00,55.69,55.7,55.62,55.64,291046.0,47.1891,47.1976,47.1298,47.1467,291046.0
2019-03-26 12:30:00,55.63,55.65,55.61,55.61,146772.0,47.1383,47.1552,47.1213,47.1213,146772.0
2019-03-26 12:40:00,55.61,55.61,55.53,55.54,387617.0,47.1213,47.1213,47.0535,47.062,387617.0
2019-03-26 12:50:00,55.54,55.59,55.54,55.58,220785.0,47.062,47.1044,47.062,47.0959,220785.0
2019-03-26 13:00:00,55.58,55.61,55.56,55.57,228361.0,47.0959,47.1213,47.079,47.0874,228361.0
2019-03-26 13:10:00,55.57,55.6,55.56,55.59,86134.0,47.0874,47.1129,47.079,47.1044,86134.0
2019-03-26 13:20:00,55.59,55.59,55.54,55.55,87598.0,47.1044,47.1044,47.062,47.0705,87598.0
2019-03-26 13:30:00,55.55,55.55,55.48,55.51,89602.0,47.0705,47.0705,47.0112,47.0366,89602.0
2019-03-26 13:40:00,55.51,55.54,55.51,55.53,76325.0,47.0366,47.062,47.0366,47.0535,76325.0
2019-03-26 13:50:00,55.53,55.54,55.49,55.52,328087.0,47.0535,47.062,47.0196,47.0451,328087.0
2019-03-26 14:00:00,55.51,55.55,55.51,55.51,174746.0,47.0366,47.0705,47.0366,47.0366,174746.0
2019-03-26 14:10:00,55.51,55.53,55.47,55.52,280057.0,47.0366,47.0535,47.0027,47.0451,280057.0
2019-03-26 14:20:00,55.52,55.55,55.49,55.53,141026.0,47.0451,47.0705,47.0196,47.0535,141026.0
2019-03-26 14:30:00,55.52,55.56,55.49,55.55,103424.0,47.0451,47.079,47.0196,47.0705,103424.0
2019-03-26 14:40:00,55.55,55.6,55.54,55.59,130031.0,47.0705,47.1129,47.062,47.1044,130031.0
2019-03-26 14:50:00,55.59,55.6,55.52,55.59,299676.0,47.1044,47.1129,47.0451,47.1044,299676.0
2019-03-26 15:00:00,55.58,55.62,55.57,55.58,169358.0,47.0959,47.1298,47.0874,47.0959,169358.0
2019-03-26 15:10:00,55.58,55.6,55.55,55.56,199596.0,47.0959,47.1129,47.0705,47.079,199596.0
2019-03-26 15:20:00,55.57,55.59,55.53,55.55,357270.0,47.0874,47.1044,47.0535,47.0705,357270.0
2019-03-26 15:30:00,55.55,55.59,55.53,55.57,366717.0,47.0705,47.1044,47.0535,47.0874,366717.0
2019-03-26 15:40:00,55.57,55.6,55.53,55.58,360762.0,47.0874,47.1129,47.0535,47.0959,360762.0
2019-03-26 15:50:00,55.58,55.67,55.56,55.66,1253752.0,47.0959,47.1722,47.079,47.1637,1253752.0
2019-03-27 09:30:00,55.66,55.82,55.6,55.68,683862.0,47.1637,47.2993,47.1129,47.1806,683862.0
2019-03-27 09:40:00,55.68,55.7,55.62,55.66,250301.0,47.1806,47.1976,47.1298,47.1637,250301.0
2019-03-27 09:50:00,55.66,55.73,55.53,55.55,381960.0,47.1637,47.223,47.0535,47.0705,381960.0
2019-03-27 10:00:00,55.55,55.61,55.53,55.6,128177.0,47.0705,47.1213,47.0535,47.1129,128177.0
2019-03-27 10:10:00,55.6,55.65,55.59,55.62,373562.0,47.1129,47.1552,47.1044,47.1298,373562.0
2019-03-27 10:20:00,55.62,55.63,55.59,55.62,372172.0,47.1298,47.1383,47.1044,47.1298,372172.0
2019-03-27 10:30:00,55.61,55.64,55.56,55.56,139410.0,47.1213,47.1467,47.079,47.079,139410.0
2019-03-27 10:40:00,55.55,55.57,55.48,55.49,286474.0,47.0705,47.0874,47.0112,47.0196,286474.0
2019-03-27 10:50:00,55.48,55.48,55.4,55.43,397373.0,47.0112,47.0112,46.9434,46.9688,397373.0
2019-03-27 11:00:00,55.43,55.47,55.4,55.41,92184.0,46.9688,47.0027,46.9434,46.9519,92184.0
2019-03-27 11:10:00,55.41,55.42,55.28,55.29,334589.0,46.9519,46.9603,46.8417,46.8502,334589.0
2019-03-27 11:20:00,55.29,55.32,55.23,55.24,154652.0,46.8502,46.8756,46.7993,46.8078,154652.0
2019-03-27 11:30:00,55.24,55.31,55.19,55.28,407583.0,46.8078,46.8671,46.7654,46.8417,407583.0
2019-03-27 11:40:00,55.28,55.3,55.24,55.28,356686.0,46.8417,46.8586,46.8078,46.8417,356686.0
2019-03-27 11:50:00,55.27,55.29,55.22,55.27,294280.0,46.8332,46.8502,46.7909,46.8332,294280.0
2019-03-27 12:00:00,55.26,55.31,55.22,55.27,212783.0,46.8248,46.8671,46.7909,46.8332,212783.0
2019-03-27 12:10:00,55.27,55.31,55.25,55.3,464398.0,46.8332,46.8671,46.8163,46.8586,464398.0
2019-03-27 12:20:00,55.29,55.36,55.29,55.31,173305.0,46.8502,46.9095,46.8502,46.8671,173305.0
2019-03-27 12:30:00,55.31,55.36,55.3,55.31,147067.0,46.8671,46.9095,46.8586,46.8671,147067.0
2019-03-27 12:40:00,55.32,55.36,55.3,55.35,92180.0,46.8756,46.9095,46.8586,46.901,92180.0
2019-03-27 12:50:00,55.34,55.39,55.32,55.36,90490.0,46.8925,46.9349,46.8756,46.9095,90490.0
2019-03-27 13:00:00,55.36,55.38,55.3,55.3,220610.0,46.9095,46.9264,46.8586,46.8586,220610.0
2019-03-27 13:10:00,55.3,55.45,55.29,55.43,453329.0,46.8586,46.9857,46.8502,46.9688,453329.0
2019-03-27 13:20:00,55.42,55.48,55.42,55.45,111326.0,46.9603,47.0112,46.9603,46.9857,111326.0
2019-03-27 13:30:00,55.44,55.46,55.39,55.42,432256.0,46.9773,46.9942,46.9349,46.9603,432256.0
2019-03-27 13:40:00,55.42,55.46,55.41,55.43,117318.0,46.9603,46.9942,46.9519,46.9688,117318.0
2019-03-27 13:50:00,55.42,55.47,55.42,55.44,111302.0,46.9603,47.0027,46.9603,46.9773,111302.0
2019-03-27 14:00:00,55.44,55.45,55.39,55.44,153626.0,46.9773,46.9857,46.9349,46.9773,153626.0
2019-03-27 14:10:00,55.44,55.49,55.43,55.44,174708.0,46.9773,47.0196,46.9688,46.9773,174708.0
2019-03-27 14:20:00,55.44,55.46,55.42,55.46,49596.0,46.9773,46.9942,46.9603,46.9942,49596.0
2019-03-27 14:30:00,55.46,55.51,55.38,55.39,222632.0,46.9942,47.0366,46.9264,46.9349,222632.0
2019-03-27 14:40:00,55.39,55.44,55.38,55.43,254066.0,46.9349,46.9773,46.9264,46.9688,254066.0
2019-03-27 14:50:00,55.44,55.48,55.41,55.43,132671.0,46.9773,47.0112,46.9519,46.9688,132671.0
2019-03-27 15:00:00,55.44,55.45,55.38,55.4,380961.0,46.9773,46.9857,46.9264,46.9434,380961.0
2019-03-27 15:10:00,55.4,55.46,55.39,55.46,140782.0,46.9434,46.9942,46.9349,46.9942,140782.0
2019-03-27 15:20:00,55.46,55.49,55.44,55.49,134214.0,46.9942,47.0196,46.9773,47.0196,134214.0
2019-03-27 15:30:00,55.49,55.55,55.48,55.51,236394.0,47.0196,47.0705,47.0112,47.0366,236394.0
2019-03-27 15:40:00,55.5,55.53,55.48,55.49,259489.0,47.0281,47.0535,47.0112,47.0196,259489.0
2019-03-27 15:50:00,55.49,55.49,55.38,55.48,1153155.0,47.0196,47.0196,46.9264,47.0112,1153155.0
2019-03-28 09:30:00,55.6,55.77,55.59,55.76,775485.0,47.1129,47.2569,47.1044,47.2484,775485.0
2019-03-28 09:40:00,55.76,55.82,55.73,55.75,451595.0,47.2484,47.2993,47.223,47.24,451595.0
2019-03-28 09:50:00,55.75,55.78,55.67,55.77,170510.0,47.24,47.2654,47.1722,47.2569,170510.0
2019-03-28 10:00:00,55.77,55.83,55.7,55.82,140076.0,47.2569,47.3077,47.1976,47.2993,140076.0
2019-03-28 10:10:00,55.83,55.84,55.8,55.83,214444.0,47.3077,47.3162,47.2823,47.3077,214444.0
2019-03-28 10:20:00,55.83,55.87,55.83,55.87,171475.0,47.3077,47.3416,47.3077,47.3416,171475.0
2019-03-28 10:30:00,55.86,55.89,55.78,55.78,492916.0,47.3332,47.3586,47.2654,47.2654,492916.0
2019-03-28 10:40:00,55.78,55.84,55.76,55.8,166100.0,47.2654,47.3162,47.2484,47.2823,166100.0
2019-03-28 10:50:00,55.79,55.82,55.75,55.8,144816.0,47.2738,47.2993,47.24,47.2823,144816.0
2019-03-28 11:00:00,55.8,55.82,55.75,55.77,355316.0,47.2823,47.2993,47.24,47.2569,355316.0
2019-03-28 11:10:00,55.78,55.8,55.71,55.71,215226.0,47.2654,47.2823,47.2061,47.2061,215226.0
2019-03-28 11:20:00,55.71,55.73,55.65,55.66,202773.0,47.2061,47.223,47.1552,47.1637,202773.0
2019-03-28 11:30:00,55.66,55.68,55.63,55.67,217462.0,47.1637,47.1806,47.1383,47.1722,217462.0
2019-03-28 11:40:00,55.66,55.67,55.59,55.67,210915.0,47.1637,47.1722,47.1044,47.1722,210915.0
2019-03-28 11:50:00,55.67,55.69,55.59,55.65,260066.0,47.1722,47.1891,47.1044,47.1552,260066.0
2019-03-28 12:00:00,55.65,55.68,55.63,55.63,159103.0,47.1552,47.1806,47.1383,47.1383,159103.0
2019-03-28 12:10:00,55.63,55.65,55.58,55.65,140693.0,47.1383,47.1552,47.0959,47.1552,140693.0
2019-03-28 12:20:00,55.65,55.7,55.64,55.68,349434.0,47.1552,47.1976,47.1467,47.1806,349434.0
2019-03-28 12:30:00,55.68,55.73,55.67,55.72,154229.0,47.1806,47.223,47.1722,47.2145,154229.0
2019-03-28 12:40:00,55.72,55.73,55.66,55.68,129001.0,47.2145,47.223,47.1637,47.1806,129001.0
2019-03-28 12:50:00,55.68,55.73,55.68,55.7,178051.0,47.1806,47.223,47.1806,47.1976,178051.0
2019-03-28 13:00:00,55.7,55.73,55.69,55.7,82798.0,47.1976,47.223,47.1891,47.1976,82798.0
2019-03-28 13:10:00,55.7,55.72,55.68,55.68,71821.0,47.1976,47.2145,47.1806,47.1806,71821.0
2019-03-28 13:20:00,55.69,55.71,55.68,55.7,127008.0,47.1891,47.2061,47.1806,47.1976,127008.0
2019-03-28 13:30:00,55.7,55.73,55.68,55.71,72259.0,47.1976,47.223,47.1806,47.2061,72259.0
2019-03-28 13:40:00,55.71,55.72,55.7,55.72,134584.0,47.2061,47.2145,47.1976,47.2145,134584.0
2019-03-28 13:50:00,55.71,55.74,55.7,55.73,118971.0,47.2061,47.2315,47.1976,47.223,118971.0
2019-03-28 14:00:00,55.74,55.76,55.72,55.73,124560.0,47.2315,47.2484,47.2145,47.223,124560.0
2019-03-28 14:10:00,55.73,55.76,55.72,55.74,109795.0,47.223,47.2484,47.2145,47.2315,109795.0
2019-03-28 14:20:00,55.74,55.75,55.72,55.74,89824.0,47.2315,47.24,47.2145,47.2315,89824.0
2019-03-28 14:30:00,55.74,55.75,55.69,55.71,59803.0,47.2315,47.24,47.1891,47.2061,59803.0
2019-03-28 14:40:00,55.72,55.73,55.69,55.71,108722.0,47.2145,47.223,47.1891,47.2061,108722.0
2019-03-28 14:50:00,55.71,55.72,55.68,55.7,312999.0,47.2061,47.2145,47.1806,47.1976,312999.0
2019-03-28 15:00:00,55.7,55.75,55.67,55.73,337404.0,47.1976,47.24,47.1722,47.223,337404.0
2019-03-28 15:10:00,55.72,55.75,55.72,55.73,89014.0,47.2145,47.24,47.2145,47.223,89014.0
2019-03-28 15:20:00,55.73,55.74,55.7,55.71,276075.0,47.223,47.2315,47.1976,47.2061,276075.0
2019-03-28 15:30:00,55.71,55.74,55.7,55.72,169876.0,47.2061,47.2315,47.1976,47.2145,169876.0
2019-03-28 15:40:00,55.72,55.75,55.71,55.73,285194.0,47.2145,47.24,47.2061,47.223,285194.0
2019-03-28 15:50:00,55.73,55.78,55.71,55.74,985122.0,47.223,47.2654,47.2061,47.2315,985122.0
2019-03-29 09:30:00,55.85,55.9,55.77,55.8,356506.0,47.3247,47.3671,47.2569,47.2823,356506.0
2019-03-29 09:40:00,55.79,55.8,55.69,55.7,806653.0,47.2738,47.2823,47.1891,47.1976,806653.0
2019-03-29 09:50:00,55.71,55.8,55.71,55.8,227310.0,47.2061,47.2823,47.2061,47.2823,227310.0
2019-03-29 10:00:00,55.8,55.81,55.72,55.76,503853.0,47.2823,47.2908,47.2145,47.2484,503853.0
2019-03-29 10:10:00,55.76,55.8,55.74,55.76,127276.0,47.2484,47.2823,47.2315,47.2484,127276.0
2019-03-29 10:20:00,55.76,55.79,55.73,55.79,105155.0,47.2484,47.2738,47.223,47.2738,105155.0
2019-03-29 10:30:00,55.8,55.86,55.75,55.85,89157.0,47.2823,47.3332,47.24,47.3247,89157.0
2019-03-29 10:40:00,55.85,55.86,55.73,55.78,585899.0,47.3247,47.3332,47.223,47.2654,585899.0
2019-03-29 10:50:00,55.77,55.78,55.72,55.78,190322.0,47.2569,47.2654,47.2145,47.2654,190322.0
2019-03-29 11:00:00,55.77,55.84,55.77,55.8,412319.0,47.2569,47.3162,47.2569,47.2823,412319.0
2019-03-29 11:10:00,55.8,55.86,55.78,55.83,100634.0,47.2823,47.3332,47.2654,47.3077,100634.0
2019-03-29 11:20:00,55.84,55.89,55.83,55.87,114144.0,47.3162,47.3586,47.3077,47.3416,114144.0
2019-03-29 11:30:00,55.88,55.9,55.84,55.87,185162.0,47.3501,47.3671,47.3162,47.3416,185162.0
2019-03-29 11:40:00,55.88,55.88,55.84,55.87,97488.0,47.3501,47.3501,47.3162,47.3416,97488.0
2019-03-29 11:50:00,55.87,55.9,55.86,55.88,115520.0,47.3416,47.3671,47.3332,47.3501,115520.0
2019-03-29 12:00:00,55.88,55.89,55.8,55.82,111161.0,47.3501,47.3586,47.2823,47.2993,111161.0
2019-03-29 12:10:00,55.81,55.87,55.79,55.86,385757.0,47.2908,47.3416,47.2738,47.3332,385757.0
2019-03-29 12:20:00,55.87,55.89,55.84,55.84,78051.0,47.3416,47.3586,47.3162,47.3162,78051.0
2019-03-29 12:30:00,55.84,55.91,55.83,55.88,314716.0,47.3162,47.3755,47.3077,47.3501,314716.0
2019-03-29 12:40:00,55.89,55.91,55.86,55.9,93856.0,47.3586,47.3755,47.3332,47.3671,93856.0
2019-03-29 12:50:00,55.9,55.93,55.88,55.92,251911.0,47.3671,47.3925,47.3501,47.384,251911.0
2019-03-29 13:00:00,55.93,55.93,55.89,55.92,61405.0,47.3925,47.3925,47.3586,47.384,61405.0
2019-03-29 13:10:00,55.92,55.92,55.88,55.9,163657.0,47.384,47.384,47.3501,47.3671,163657.0
2019-03-29 13:20:00,55.89,55.92,55.87,55.92,93448.0,47.3586,47.384,47.3416,47.384,93448.0
2019-03-29 13:30:00,55.92,55.94,55.89,55.94,73507.0,47.384,47.401,47.3586,47.401,73507.0
2019-03-29 13:40:00,55.93,55.97,55.93,55.95,90684.0,47.3925,47.4264,47.3925,47.4094,90684.0
2019-03-29 13:50:00,55.95,55.97,55.94,55.97,296641.0,47.4094,47.4264,47.401,47.4264,296641.0
2019-03-29 14:00:00,55.96,56.01,55.96,56.01,428442.0,47.4179,47.4603,47.4179,47.4603,428442.0
2019-03-29 14:10:00,56.01,56.02,55.98,55.98,79676.0,47.4603,47.4687,47.4348,47.4348,79676.0
2019-03-29 14:20:00,55.98,56.01,55.98,55.99,77706.0,47.4348,47.4603,47.4348,47.4433,77706.0
2019-03-29 14:30:00,56.0,56.01,55.98,55.98,136415.0,47.4518,47.4603,47.4348,47.4348,136415.0
2019-03-29 14:40:00,55.97,56.0,55.94,56.0,536304.0,47.4264,47.4518,47.401,47.4518,536304.0
2019-03-29 14:50:00,56.0,56.07,55.99,56.04,213838.0,47.4518,47.5111,47.4433,47.4857,213838.0
2019-03-29 15:00:00,56.04,56.1,56.04,56.08,1277961.0,47.4857,47.5365,47.4857,47.5196,1277961.0
2019-03-29 15:10:00,56.08,56.09,56.02,56.03,394753.0,47.5196,47.5281,47.4687,47.4772,394753.0
2019-03-29 15:20:00,56.03,56.04,55.95,56.01,423435.0,47.4772,47.4857,47.4094,47.4603,423435.0
2019-03-29 15:30:00,56.01,56.06,55.98,56.05,419873.0,47.4603,47.5026,47.4348,47.4942,419873.0
2019-03-29 15:40:00,56.05,56.09,56.02,56.03,682789.0,47.4942,47.5281,47.4687,47.4772,682789.0
2019-03-29 15:50:00,56.03,56.17,56.0,56.11,1658100.0,47.4772,47.5958,47.4518,47.545,1658100.0
2019-04-01 09:30:00,56.22,56.23,55.99,55.99,1632488.0,47.6382,47.6467,47.4433,47.4433,1632488.0
2019-04-01 09:40:00,55.99,56.1,55.93,56.1,573006.0,47.4433,47.5365,47.3925,47.5365,573006.0
2019-04-01 09:50:00,56.1,56.18,56.09,56.13,456212.0,47.5365,47.6043,47.5281,47.5619,456212.0
2019-04-01 10:00:00,56.13,56.21,56.03,56.04,497913.0,47.5619,47.6297,47.4772,47.4857,497913.0
2019-04-01 10:10:00,56.04,56.12,56.04,56.04,683775.0,47.4857,47.5535,47.4857,47.4857,683775.0
2019-04-01 10:20:00,56.04,56.04,55.9,55.91,385739.0,47.4857,47.4857,47.3671,47.3755,385739.0
2019-04-01 10:30:00,55.91,55.98,55.91,55.98,241691.0,47.3755,47.4348,47.3755,47.4348,241691.0
2019-04-01 10:40:00,55.98,55.98,55.92,55.95,169373.0,47.4348,47.4348,47.384,47.4094,169373.0
2019-04-01 10:50:00,55.95,55.99,55.93,55.97,218084.0,47.4094,47.4433,47.3925,47.4264,218084.0
2019-04-01 11:00:00,55.98,56.0,55.95,55.98,131916.0,47.4348,47.4518,47.4094,47.4348,131916.0
2019-04-01 11:10:00,55.98,56.01,55.94,55.94,170628.0,47.4348,47.4603,47.401,47.401,170628.0
2019-04-01 11:20:00,55.95,55.96,55.91,55.92,322123.0,47.4094,47.4179,47.3755,47.384,322123.0
2019-04-01 11:30:00,55.92,56.03,55.91,56.0,277614.0,47.384,47.4772,47.3755,47.4518,277614.0
2019-04-01 11:40:00,56.0,56.01,55.95,55.98,118603.0,47.4518,47.4603,47.4094,47.4348,118603.0
2019-04-01 11:50:00,55.98,55.99,55.95,55.95,92923.0,47.4348,47.4433,47.4094,47.4094,92923.0
2019-04-01 12:00:00,55.95,55.97,55.93,55.95,95960.0,47.4094,47.4264,47.3925,47.4094,95960.0
2019-04-01 12:10:00,55.94,55.98,55.93,55.98,130224.0,47.401,47.4348,47.3925,47.4348,130224.0
2019-04-01 12:20:00,55.98,56.02,55.97,55.98,349808.0,47.4348,47.4687,47.4264,47.4348,349808.0
2019-04-01 12:30:00,55.98,55.99,55.92,55.94,446981.0,47.4348,47.4433,47.384,47.401,446981.0
2019-04-01 12:40:00,55.94,55.96,55.93,55.93,98149.0,47.401,47.4179,47.3925,47.3925,98149.0
2019-04-01 12:50:00,55.93,55.98,55.91,55.98,137161.0,47.3925,47.4348,47.3755,47.4348,137161.0
2019-04-01 13:00:00,55.98,56.0,55.96,55.99,126055.0,47.4348,47.4518,47.4179,47.4433,126055.0
2019-04-01 13:10:00,55.99,56.0,55.95,55.96,157790.0,47.4433,47.4518,47.4094,47.4179,157790.0
2019-04-01 13:20:00,55.96,55.96,55.93,55.95,117186.0,47.4179,47.4179,47.3925,47.4094,117186.0
2019-04-01 13:30:00,55.94,55.94,55.9,55.9,388336.0,47.401,47.401,47.3671,47.3671,388336.0
2019-04-01 13:40:00,55.9,55.91,55.86,55.86,137720.0,47.3671,47.3755,47.3332,47.3332,137720.0
2019-04-01 13:50:00,55.86,55.88,55.84,55.88,235761.0,47.3332,47.3501,47.3162,47.3501,235761.0
2019-04-01 14:00:00,55.88,55.9,55.87,55.89,152064.0,47.3501,47.3671,47.3416,47.3586,152064.0
2019-04-01 14:10:00,55.89,55.91,55.86,55.86,664275.0,47.3586,47.3755,47.3332,47.3332,664275.0
2019-04-01 14:20:00,55.86,55.87,55.83,55.83,159618.0,47.3332,47.3416,47.3077,47.3077,159618.0
2019-04-01 14:30:00,55.84,55.89,55.83,55.89,272205.0,47.3162,47.3586,47.3077,47.3586,272205.0
2019-04-01 14:40:00,55.88,55.91,55.88,55.9,172342.0,47.3501,47.3755,47.3501,47.3671,172342.0
2019-04-01 14:50:00,55.9,55.91,55.88,55.89,183879.0,47.3671,47.3755,47.3501,47.3586,183879.0
2019-04-01 15:00:00,55.88,55.88,55.83,55.85,369790.0,47.3501,47.3501,47.3077,47.3247,369790.0
2019-04-01 15:10:00,55.85,55.88,55.82,55.87,516395.0,47.3247,47.3501,47.2993,47.3416,516395.0
2019-04-01 15:20:00,55.87,55.92,55.85,55.92,418550.0,47.3416,47.384,47.3247,47.384,418550.0
2019-04-01 15:30:00,55.92,55.94,55.9,55.93,425384.0,47.384,47.401,47.3671,47.3925,425384.0
2019-04-01 15:40:00,55.93,55.94,55.89,55.91,351108.0,47.3925,47.401,47.3586,47.3755,351108.0
2019-04-01 15:50:00,55.92,56.01,55.9,55.94,1029375.0,47.384,47.4603,47.3671,47.401,1029375.0
2019-04-02 09:30:00,55.73,55.75,55.62,55.72,712451.0,47.223,47.24,47.1298,47.2145,712451.0
2019-04-02 09:40:00,55.72,55.75,55.63,55.7,372184.0,47.2145,47.24,47.1383,47.1976,372184.0
2019-04-02 09:50:00,55.69,55.73,55.65,55.71,208692.0,47.1891,47.223,47.1552,47.2061,208692.0
2019-04-02 10:00:00,55.72,55.72,55.65,55.67,325813.0,47.2145,47.2145,47.1552,47.1722,325813.0
2019-04-02 10:10:00,55.67,55.71,55.66,55.66,338896.0,47.1722,47.2061,47.1637,47.1637,338896.0
2019-04-02 10:20:00,55.66,55.71,55.66,55.69,187647.0,47.1637,47.2061,47.1637,47.1891,187647.0
2019-04-02 10:30:00,55.69,55.7,55.63,55.65,177118.0,47.1891,47.1976,47.1383,47.1552,177118.0
2019-04-02 10:40:00,55.64,55.65,55.56,55.58,313844.0,47.1467,47.1552,47.079,47.0959,313844.0
2019-04-02 10:50:00,55.59,55.62,55.56,55.57,281277.0,47.1044,47.1298,47.079,47.0874,281277.0
2019-04-02 11:00:00,55.57,55.59,55.54,55.55,275732.0,47.0874,47.1044,47.062,47.0705,275732.0
2019-04-02 11:10:00,55.55,55.57,55.53,55.56,152215.0,47.0705,47.0874,47.0535,47.079,152215.0
2019-04-02 11:20:00,55.55,55.59,55.54,55.59,320836.0,47.0705,47.1044,47.062,47.1044,320836.0
2019-04-02 11:30:00,55.59,55.59,55.54,55.55,111429.0,47.1044,47.1044,47.062,47.0705,111429.0
2019-04-02 11:40:00,55.55,55.62,55.54,55.61,417102.0,47.0705,47.1298,47.062,47.1213,417102.0
2019-04-02 11:50:00,55.61,55.62,55.59,55.62,292190.0,47.1213,47.1298,47.1044,47.1298,292190.0
2019-04-02 12:00:00,55.61,55.62,55.58,55.59,142218.0,47.1213,47.1298,47.0959,47.1044,142218.0
2019-04-02 12:10:00,55.59,55.6,55.56,55.56,483367.0,47.1044,47.1129,47.079,47.079,483367.0
2019-04-02 12:20:00,55.57,55.57,55.51,55.54,345142.0,47.0874,47.0874,47.0366,47.062,345142.0
2019-04-02 12:30:00,55.54,55.57,55.53,55.56,725704.0,47.062,47.0874,47.0535,47.079,725704.0
2019-04-02 12:40:00,55.56,55.58,55.55,55.57,107058.0,47.079,47.0959,47.0705,47.0874,107058.0
2019-04-02 12:50:00,55.56,55.57,55.55,55.57,285712.0,47.079,47.0874,47.0705,47.0874,285712.0
2019-04-02 13:00:00,55.57,55.6,55.56,55.59,429239.0,47.0874,47.1129,47.079,47.1044,429239.0
2019-04-02 13:10:00,55.59,55.61,55.58,55.58,180752.0,47.1044,47.1213,47.0959,47.0959,180752.0
2019-04-02 13:20:00,55.59,55.61,55.57,55.6,105807.0,47.1044,47.1213,47.0874,47.1129,105807.0
2019-04-02 13:30:00,55.6,55.63,55.58,55.61,107740.0,47.1129,47.1383,47.0959,47.1213,107740.0
2019-04-02 13:40:00,55.61,55.63,55.58,55.58,192692.0,47.1213,47.1383,47.0959,47.0959,192692.0
2019-04-02 13:50:00,55.58,55.61,55.56,55.57,503200.0,47.0959,47.1213,47.079,47.0874,503200.0
2019-04-02 14:00:00,55.58,55.58,55.54,55.55,323896.0,47.0959,47.0959,47.062,47.0705,323896.0
2019-04-02 14:10:00,55.55,55.57,55.54,55.56,88479.0,47.0705,47.0874,47.062,47.079,88479.0
2019-04-02 14:20:00,55.57,55.59,55.55,55.58,91889.0,47.0874,47.1044,47.0705,47.0959,91889.0
2019-04-02 14:30:00,55.57,55.59,55.56,55.56,79930.0,47.0874,47.1044,47.079,47.079,79930.0
2019-04-02 14:40:00,55.56,55.57,55.55,55.55,191179.0,47.079,47.0874,47.0705,47.0705,191179.0
2019-04-02 14:50:00,55.55,55.58,55.55,55.57,226094.0,47.0705,47.0959,47.0705,47.0874,226094.0
2019-04-02 15:00:00,55.58,55.59,55.56,55.57,99227.0,47.0959,47.1044,47.079,47.0874,99227.0
2019-04-02 15:10:00,55.57,55.58,55.51,55.51,120495.0,47.0874,47.0959,47.0366,47.0366,120495.0
2019-04-02 15:20:00,55.51,55.52,55.48,55.5,161641.0,47.0366,47.0451,47.0112,47.0281,161641.0
2019-04-02 15:30:00,55.49,55.52,55.47,55.51,480434.0,47.0196,47.0451,47.0027,47.0366,480434.0
2019-04-02 15:40:00,55.51,55.52,55.47,55.49,278305.0,47.0366,47.0451,47.0027,47.0196,278305.0
2019-04-02 15:50:00,55.5,55.52,55.46,55.46,1985146.0,47.0281,47.0451,46.9942,46.9942,1985146.0
2019-04-03 09:30:00,55.36,55.44,55.13,55.16,768182.0,46.9095,46.9773,46.7146,46.74,768182.0
2019-04-03 09:40:00,55.16,55.39,55.13,55.39,341696.0,46.74,46.9349,46.7146,46.9349,341696.0
2019-04-03 09:50:00,55.39,55.39,55.31,55.32,303117.0,46.9349,46.9349,46.8671,46.8756,303117.0
2019-04-03 10:00:00,55.31,55.38,55.24,55.34,461236.0,46.8671,46.9264,46.8078,46.8925,461236.0
2019-04-03 10:10:00,55.35,55.36,55.25,55.31,320627.0,46.901,46.9095,46.8163,46.8671,320627.0
2019-04-03 10:20:00,55.32,55.33,55.29,55.31,328659.0,46.8756,46.8841,46.8502,46.8671,328659.0
2019-04-03 10:30:00,55.3,55.35,55.27,55.32,135348.0,46.8586,46.901,46.8332,46.8756,135348.0
2019-04-03 10:40:00,55.31,55.32,55.25,55.26,167576.0,46.8671,46.8756,46.8163,46.8248,167576.0
2019-04-03 10:50:00,55.27,55.32,55.27,55.3,191901.0,46.8332,46.8756,46.8332,46.8586,191901.0
2019-04-03 11:00:00,55.3,55.39,55.29,55.35,203137.0,46.8586,46.9349,46.8502,46.901,203137.0
2019-04-03 11:10:00,55.36,55.38,55.33,55.37,468448.0,46.9095,46.9264,46.8841,46.918,468448.0
2019-04-03 11:20:00,55.37,55.41,55.35,55.41,303149.0,46.918,46.9519,46.901,46.9519,303149.0
2019-04-03 11:30:00,55.4,55.42,55.38,55.42,198982.0,46.9434,46.9603,46.9264,46.9603,198982.0
2019-04-03 11:40:00,55.42,55.48,55.41,55.44,142938.0,46.9603,47.0112,46.9519,46.9773,142938.0
2019-04-03 11:50:00,55.44,55.46,55.42,55.42,331536.0,46.9773,46.9942,46.9603,46.9603,331536.0
2019-04-03 12:00:00,55.42,55.43,55.37,55.4,696916.0,46.9603,46.9688,46.918,46.9434,696916.0
2019-04-03 12:10:00,55.4,55.41,55.36,55.37,405752.0,46.9434,46.9519,46.9095,46.918,405752.0
2019-04-03 12:20:00,55.37,55.4,55.36,55.37,200538.0,46.918,46.9434,46.9095,46.918,200538.0
2019-04-03 12:30:00,55.37,55.4,55.36,55.36,252725.0,46.918,46.9434,46.9095,46.9095,252725.0
2019-04-03 12:40:00,55.36,55.38,55.33,55.34,113117.0,46.9095,46.9264,46.8841,46.8925,113117.0
2019-04-03 12:50:00,55.33,55.36,55.33,55.36,70294.0,46.8841,46.9095,46.8841,46.9095,70294.0
2019-04-03 13:00:00,55.35,55.38,55.33,55.34,102322.0,46.901,46.9264,46.8841,46.8925,102322.0
2019-04-03 13:10:00,55.33,55.35,55.29,55.34,340509.0,46.8841,46.901,46.8502,46.8925,340509.0
2019-04-03 13:20:00,55.33,55.35,55.31,55.32,95108.0,46.8841,46.901,46.8671,46.8756,95108.0
2019-04-03 13:30:00,55.32,55.32,55.29,55.29,97510.0,46.8756,46.8756,46.8502,46.8502,97510.0
2019-04-03 13:40:00,55.29,55.3,55.25,55.27,205212.0,46.8502,46.8586,46.8163,46.8332,205212.0
2019-04-03 13:50:00,55.27,55.27,55.22,55.23,102531.0,46.8332,46.8332,46.7909,46.7993,102531.0
2019-04-03 14:00:00,55.22,55.23,55.19,55.22,257098.0,46.7909,46.7993,46.7654,46.7909,257098.0
2019-04-03 14:10:00,55.21,55.24,55.2,55.22,430289.0,46.7824,46.8078,46.7739,46.7909,430289.0
2019-04-03 14:20:00,55.23,55.24,55.2,55.21,160258.0,46.7993,46.8078,46.7739,46.7824,160258.0
2019-04-03 14:30:00,55.21,55.22,55.17,55.18,122832.0,46.7824,46.7909,46.7485,46.757,122832.0
2019-04-03 14:40:00,55.18,55.21,55.15,55.19,118140.0,46.757,46.7824,46.7315,46.7654,118140.0
2019-04-03 14:50:00,55.19,55.2,55.15,55.15,161360.0,46.7654,46.7739,46.7315,46.7315,161360.0
2019-04-03 15:00:00,55.16,55.17,55.1,55.11,281642.0,46.74,46.7485,46.6892,46.6976,281642.0
2019-04-03 15:10:00,55.1,55.1,55.05,55.06,241730.0,46.6892,46.6892,46.6468,46.6553,241730.0
2019-04-03 15:20:00,55.07,55.17,55.06,55.15,513140.0,46.6638,46.7485,46.6553,46.7315,513140.0
2019-04-03 15:30:00,55.15,55.18,55.11,55.15,572952.0,46.7315,46.757,46.6976,46.7315,572952.0
2019-04-03 15:40:00,55.15,55.18,55.13,55.14,424360.0,46.7315,46.757,46.7146,46.7231,424360.0
2019-04-03 15:50:00,55.14,55.22,55.13,55.19,2485089.0,46.7231,46.7909,46.7146,46.7654,2485089.0
2019-04-04 09:30:00,55.24,55.32,55.18,55.27,552576.0,46.8078,46.8756,46.757,46.8332,552576.0
2019-04-04 09:40:00,55.27,55.35,55.24,55.31,384723.0,46.8332,46.901,46.8078,46.8671,384723.0
2019-04-04 09:50:00,55.32,55.32,55.21,55.25,449355.0,46.8756,46.8756,46.7824,46.8163,449355.0
2019-04-04 10:00:00,55.25,55.28,55.23,55.24,179869.0,46.8163,46.8417,46.7993,46.8078,179869.0
2019-04-04 10:10:00,55.24,55.27,55.22,55.24,160747.0,46.8078,46.8332,46.7909,46.8078,160747.0
2019-04-04 10:20:00,55.24,55.32,55.24,55.31,205797.0,46.8078,46.8756,46.8078,46.8671,205797.0
2019-04-04 10:30:00,55.32,55.32,55.26,55.3,896308.0,46.8756,46.8756,46.8248,46.8586,896308.0
2019-04-04 10:40:00,55.3,55.35,55.27,55.33,297082.0,46.8586,46.901,46.8332,46.8841,297082.0
2019-04-04 10:50:00,55.33,55.36,55.32,55.34,140148.0,46.8841,46.9095,46.8756,46.8925,140148.0
2019-04-04 11:00:00,55.34,55.36,55.31,55.33,180353.0,46.8925,46.9095,46.8671,46.8841,180353.0
2019-04-04 11:10:00,55.33,55.33,55.26,55.26,218295.0,46.8841,46.8841,46.8248,46.8248,218295.0
2019-04-04 11:20:00,55.26,55.31,55.24,55.3,121002.0,46.8248,46.8671,46.8078,46.8586,121002.0
2019-04-04 11:30:00,55.31,55.32,55.24,55.26,959906.0,46.8671,46.8756,46.8078,46.8248,959906.0
2019-04-04 11:40:00,55.26,55.31,55.25,55.27,91320.0,46.8248,46.8671,46.8163,46.8332,91320.0
2019-04-04 11:50:00,55.27,55.28,55.23,55.23,97559.0,46.8332,46.8417,46.7993,46.7993,97559.0
2019-04-04 12:00:00,55.23,55.32,55.23,55.3,169108.0,46.7993,46.8756,46.7993,46.8586,169108.0
2019-04-04 12:10:00,55.3,55.3,55.23,55.27,111457.0,46.8586,46.8586,46.7993,46.8332,111457.0
2019-04-04 12:20:00,55.27,55.32,55.26,55.31,93468.0,46.8332,46.8756,46.8248,46.8671,93468.0
2019-04-04 12:30:00,55.31,55.38,55.29,55.37,216191.0,46.8671,46.9264,46.8502,46.918,216191.0
2019-04-04 12:40:00,55.36,55.39,55.35,55.38,102227.0,46.9095,46.9349,46.901,46.9264,102227.0
2019-04-04 12:50:00,55.39,55.41,55.38,55.4,64162.0,46.9349,46.9519,46.9264,46.9434,64162.0
2019-04-04 13:00:00,55.4,55.42,55.38,55.41,115613.0,46.9434,46.9603,46.9264,46.9519,115613.0
2019-04-04 13:10:00,55.41,55.42,55.37,55.41,84178.0,46.9519,46.9603,46.918,46.9519,84178.0
2019-04-04 13:20:00,55.41,55.41,55.38,55.39,70966.0,46.9519,46.9519,46.9264,46.9349,70966.0
2019-04-04 13:30:00,55.39,55.41,55.39,55.4,69896.0,46.9349,46.9519,46.9349,46.9434,69896.0
2019-04-04 13:40:00,55.4,55.42,55.38,55.41,77133.0,46.9434,46.9603,46.9264,46.9519,77133.0
2019-04-04 13:50:00,55.41,55.41,55.37,55.39,65484.0,46.9519,46.9519,46.918,46.9349,65484.0
2019-04-04 14:00:00,55.39,55.39,55.36,55.38,69011.0,46.9349,46.9349,46.9095,46.9264,69011.0
2019-04-04 14:10:00,55.38,55.4,55.37,55.4,144568.0,46.9264,46.9434,46.918,46.9434,144568.0
2019-04-04 14:20:00,55.4,55.42,55.38,55.39,73313.0,46.9434,46.9603,46.9264,46.9349,73313.0
2019-04-04 14:30:00,55.39,55.39,55.36,55.37,234248.0,46.9349,46.9349,46.9095,46.918,234248.0
2019-04-04 14:40:00,55.37,55.42,55.36,55.42,124431.0,46.918,46.9603,46.9095,46.9603,124431.0
2019-04-04 14:50:00,55.42,55.44,55.38,55.39,213673.0,46.9603,46.9773,46.9264,46.9349,213673.0
2019-04-04 15:00:00,55.39,55.41,55.38,55.39,189994.0,46.9349,46.9519,46.9264,46.9349,189994.0
2019-04-04 15:10:00,55.39,55.46,55.38,55.45,243127.0,46.9349,46.9942,46.9264,46.9857,243127.0
2019-04-04 15:20:00,55.46,55.46,55.41,55.44,263747.0,46.9942,46.9942,46.9519,46.9773,263747.0
2019-04-04 15:30:00,55.44,55.49,55.44,55.46,270752.0,46.9773,47.0196,46.9773,46.9942,270752.0
2019-04-04 15:40:00,55.47,55.47,55.39,55.42,389333.0,47.0027,47.0027,46.9349,46.9603,389333.0
2019-04-04 15:50:00,55.43,55.48,55.39,55.4,1337346.0,46.9688,47.0112,46.9349,46.9434,1337346.0
2019-04-05 09:30:00,55.48,55.49,55.33,55.35,657568.0,47.0112,47.0196,46.8841,46.901,657568.0
2019-04-05 09:40:00,55.35,55.42,55.33,55.4,325374.0,46.901,46.9603,46.8841,46.9434,325374.0
2019-04-05 09:50:00,55.4,55.43,55.38,55.41,207990.0,46.9434,46.9688,46.9264,46.9519,207990.0
2019-04-05 10:00:00,55.42,55.5,55.41,55.5,145865.0,46.9603,47.0281,46.9519,47.0281,145865.0
2019-04-05 10:10:00,55.5,55.57,55.48,55.55,197747.0,47.0281,47.0874,47.0112,47.0705,197747.0
2019-04-05 10:20:00,55.55,55.59,55.53,55.58,129554.0,47.0705,47.1044,47.0535,47.0959,129554.0
2019-04-05 10:30:00,55.58,55.61,55.53,55.55,170255.0,47.0959,47.1213,47.0535,47.0705,170255.0
2019-04-05 10:40:00,55.56,55.56,55.53,55.55,88832.0,47.079,47.079,47.0535,47.0705,88832.0
2019-04-05 10:50:00,55.55,55.56,55.5,55.51,99331.0,47.0705,47.079,47.0281,47.0366,99331.0
2019-04-05 11:00:00,55.51,55.54,55.48,55.5,174330.0,47.0366,47.062,47.0112,47.0281,174330.0
2019-04-05 11:10:00,55.5,55.55,55.49,55.53,250874.0,47.0281,47.0705,47.0196,47.0535,250874.0
2019-04-05 11:20:00,55.53,55.53,55.45,55.47,161839.0,47.0535,47.0535,46.9857,47.0027,161839.0
2019-04-05 11:30:00,55.48,55.48,55.44,55.46,145951.0,47.0112,47.0112,46.9773,46.9942,145951.0
2019-04-05 11:40:00,55.46,55.48,55.43,55.44,199805.0,46.9942,47.0112,46.9688,46.9773,199805.0
2019-04-05 11:50:00,55.44,55.5,55.43,55.47,112018.0,46.9773,47.0281,46.9688,47.0027,112018.0
2019-04-05 12:00:00,55.47,55.51,55.46,55.49,185729.0,47.0027,47.0366,46.9942,47.0196,185729.0
2019-04-05 12:10:00,55.48,55.49,55.43,55.45,138699.0,47.0112,47.0196,46.9688,46.9857,138699.0
2019-04-05 12:20:00,55.45,55.46,55.39,55.41,96665.0,46.9857,46.9942,46.9349,46.9519,96665.0
2019-04-05 12:30:00,55.4,55.43,55.38,55.39,189651.0,46.9434,46.9688,46.9264,46.9349,189651.0
2019-04-05 12:40:00,55.4,55.41,55.38,55.4,154388.0,46.9434,46.9519,46.9264,46.9434,154388.0
2019-04-05 12:50:00,55.39,55.42,55.39,55.42,169350.0,46.9349,46.9603,46.9349,46.9603,169350.0
2019-04-05 13:00:00,55.41,55.44,55.41,55.42,120189.0,46.9519,46.9773,46.9519,46.9603,120189.0
2019-04-05 13:10:00,55.42,55.45,55.42,55.44,57265.0,46.9603,46.9857,46.9603,46.9773,57265.0
2019-04-05 13:20:00,55.44,55.45,55.42,55.42,135117.0,46.9773,46.9857,46.9603,46.9603,135117.0
2019-04-05 13:30:00,55.42,55.46,55.42,55.45,52232.0,46.9603,46.9942,46.9603,46.9857,52232.0
2019-04-05 13:40:00,55.45,55.49,55.44,55.47,207847.0,46.9857,47.0196,46.9773,47.0027,207847.0
2019-04-05 13:50:00,55.48,55.5,55.46,55.5,35077.0,47.0112,47.0281,46.9942,47.0281,35077.0
2019-04-05 14:00:00,55.5,55.52,55.49,55.51,76962.0,47.0281,47.0451,47.0196,47.0366,76962.0
2019-04-05 14:10:00,55.51,55.51,55.45,55.46,141106.0,47.0366,47.0366,46.9857,46.9942,141106.0
2019-04-05 14:20:00,55.46,55.47,55.43,55.46,263454.0,46.9942,47.0027,46.9688,46.9942,263454.0
2019-04-05 14:30:00,55.46,55.46,55.42,55.44,268760.0,46.9942,46.9942,46.9603,46.9773,268760.0
2019-04-05 14:40:00,55.44,55.45,55.42,55.45,175896.0,46.9773,46.9857,46.9603,46.9857,175896.0
2019-04-05 14:50:00,55.45,55.48,55.42,55.46,288965.0,46.9857,47.0112,46.9603,46.9942,288965.0
2019-04-05 15:00:00,55.46,55.47,55.43,55.45,186692.0,46.9942,47.0027,46.9688,46.9857,186692.0
2019-04-05 15:10:00,55.44,55.46,55.43,55.46,123568.0,46.9773,46.9942,46.9688,46.9942,123568.0
2019-04-05 15:20:00,55.46,55.55,55.46,55.53,230511.0,46.9942,47.0705,46.9942,47.0535,230511.0
2019-04-05 15:30:00,55.52,55.56,55.5,55.52,357526.0,47.0451,47.079,47.0281,47.0451,357526.0
2019-04-05 15:40:00,55.52,55.53,55.5,55.53,312981.0,47.0451,47.0535,47.0281,47.0535,312981.0
2019-04-05 15:50:00,55.52,55.59,55.5,55.58,1488875.0,47.0451,47.1044,47.0281,47.0959,1488875.0
2019-04-08 09:30:00,55.56,55.65,55.54,55.61,367887.0,47.079,47.1552,47.062,47.1213,367887.0
2019-04-08 09:40:00,55.6,55.64,55.49,55.55,295091.0,47.1129,47.1467,47.0196,47.0705,295091.0
2019-04-08 09:50:00,55.56,55.62,55.55,55.62,217064.0,47.079,47.1298,47.0705,47.1298,217064.0
2019-04-08 10:00:00,55.62,55.68,55.61,55.67,181739.0,47.1298,47.1806,47.1213,47.1722,181739.0
2019-04-08 10:10:00,55.67,55.69,55.66,55.68,94100.0,47.1722,47.1891,47.1637,47.1806,94100.0
2019-04-08 10:20:00,55.68,55.71,55.67,55.7,109617.0,47.1806,47.2061,47.1722,47.1976,109617.0
2019-04-08 10:30:00,55.7,55.74,55.69,55.69,232258.0,47.1976,47.2315,47.1891,47.1891,232258.0
2019-04-08 10:40:00,55.69,55.72,55.68,55.69,144329.0,47.1891,47.2145,47.1806,47.1891,144329.0
2019-04-08 10:50:00,55.69,55.7,55.64,55.65,109135.0,47.1891,47.1976,47.1467,47.1552,109135.0
2019-04-08 11:00:00,55.65,55.68,55.64,55.66,135724.0,47.1552,47.1806,47.1467,47.1637,135724.0
2019-04-08 11:10:00,55.67,55.69,55.65,55.69,167211.0,47.1722,47.1891,47.1552,47.1891,167211.0
2019-04-08 11:20:00,55.7,55.72,55.68,55.7,162748.0,47.1976,47.2145,47.1806,47.1976,162748.0
2019-04-08 11:30:00,55.7,55.75,55.7,55.73,305722.0,47.1976,47.24,47.1976,47.223,305722.0
2019-04-08 11:40:00,55.73,55.74,55.68,55.69,109876.0,47.223,47.2315,47.1806,47.1891,109876.0
2019-04-08 11:50:00,55.69,55.71,55.68,55.7,60997.0,47.1891,47.2061,47.1806,47.1976,60997.0
2019-04-08 12:00:00,55.71,55.72,55.68,55.69,214381.0,47.2061,47.2145,47.1806,47.1891,214381.0
2019-04-08 12:10:00,55.69,55.71,55.68,55.7,82042.0,47.1891,47.2061,47.1806,47.1976,82042.0
2019-04-08 12:20:00,55.7,55.73,55.68,55.71,73362.0,47.1976,47.223,47.1806,47.2061,73362.0
2019-04-08 12:30:00,55.72,55.73,55.71,55.72,44852.0,47.2145,47.223,47.2061,47.2145,44852.0
2019-04-08 12:40:00,55.72,55.72,55.67,55.68,77652.0,47.2145,47.2145,47.1722,47.1806,77652.0
2019-04-08 12:50:00,55.68,55.73,55.67,55.71,61172.0,47.1806,47.223,47.1722,47.2061,61172.0
2019-04-08 13:00:00,55.71,55.71,55.67,55.68,93533.0,47.2061,47.2061,47.1722,47.1806,93533.0
2019-04-08 13:10:00,55.68,55.69,55.67,55.69,67954.0,47.1806,47.1891,47.1722,47.1891,67954.0
2019-04-08 13:20:00,55.69,55.73,55.69,55.72,53296.0,47.1891,47.223,47.1891,47.2145,53296.0
2019-04-08 13:30:00,55.72,55.75,55.71,55.73,67101.0,47.2145,47.24,47.2061,47.223,67101.0
2019-04-08 13:40:00,55.73,55.75,55.72,55.74,52014.0,47.223,47.24,47.2145,47.2315,52014.0
2019-04-08 13:50:00,55.74,55.78,55.73,55.78,72533.0,47.2315,47.2654,47.223,47.2654,72533.0
2019-04-08 14:00:00,55.77,55.79,55.75,55.77,114375.0,47.2569,47.2738,47.24,47.2569,114375.0
2019-04-08 14:10:00,55.77,55.79,55.74,55.75,39171.0,47.2569,47.2738,47.2315,47.24,39171.0
2019-04-08 14:20:00,55.75,55.77,55.74,55.76,78937.0,47.24,47.2569,47.2315,47.2484,78937.0
2019-04-08 14:30:00,55.75,55.77,55.74,55.76,63567.0,47.24,47.2569,47.2315,47.2484,63567.0
2019-04-08 14:40:00,55.76,55.77,55.73,55.74,38724.0,47.2484,47.2569,47.223,47.2315,38724.0
2019-04-08 14:50:00,55.75,55.77,55.73,55.75,232942.0,47.24,47.2569,47.223,47.24,232942.0
2019-04-08 15:00:00,55.75,55.76,55.73,55.74,90674.0,47.24,47.2484,47.223,47.2315,90674.0
2019-04-08 15:10:00,55.74,55.76,55.73,55.75,68400.0,47.2315,47.2484,47.223,47.24,68400.0
2019-04-08 15:20:00,55.75,55.76,55.73,55.75,87199.0,47.24,47.2484,47.223,47.24,87199.0
2019-04-08 15:30:00,55.74,55.76,55.72,55.76,246982.0,47.2315,47.2484,47.2145,47.2484,246982.0
2019-04-08 15:40:00,55.76,55.78,55.75,55.78,223619.0,47.2484,47.2654,47.24,47.2654,223619.0
2019-04-08 15:50:00,55.78,55.83,55.77,55.82,894428.0,47.2654,47.3077,47.2569,47.2993,894428.0
2019-04-09 09:30:00,55.69,55.73,55.57,55.58,410485.0,47.1891,47.223,47.0874,47.0959,410485.0
2019-04-09 09:40:00,55.57,55.59,55.51,55.53,164169.0,47.0874,47.1044,47.0366,47.0535,164169.0
2019-04-09 09:50:00,55.53,55.61,55.53,55.58,310915.0,47.0535,47.1213,47.0535,47.0959,310915.0
2019-04-09 10:00:00,55.59,55.59,55.53,55.57,192874.0,47.1044,47.1044,47.0535,47.0874,192874.0
2019-04-09 10:10:00,55.56,55.62,55.53,55.61,285882.0,47.079,47.1298,47.0535,47.1213,285882.0
2019-04-09 10:20:00,55.61,55.65,55.59,55.6,82492.0,47.1213,47.1552,47.1044,47.1129,82492.0
2019-04-09 10:30:00,55.61,55.73,55.6,55.72,148861.0,47.1213,47.223,47.1129,47.2145,148861.0
2019-04-09 10:40:00,55.71,55.72,55.65,55.65,280521.0,47.2061,47.2145,47.1552,47.1552,280521.0
2019-04-09 10:50:00,55.65,55.74,55.64,55.74,475367.0,47.1552,47.2315,47.1467,47.2315,475367.0
2019-04-09 11:00:00,55.74,55.78,55.72,55.72,233976.0,47.2315,47.2654,47.2145,47.2145,233976.0
2019-04-09 11:10:00,55.72,55.76,55.71,55.74,103753.0,47.2145,47.2484,47.2061,47.2315,103753.0
2019-04-09 11:20:00,55.74,55.77,55.73,55.75,480205.0,47.2315,47.2569,47.223,47.24,480205.0
2019-04-09 11:30:00,55.75,55.77,55.66,55.66,142104.0,47.24,47.2569,47.1637,47.1637,142104.0
2019-04-09 11:40:00,55.67,55.69,55.65,55.68,167245.0,47.1722,47.1891,47.1552,47.1806,167245.0
2019-04-09 11:50:00,55.68,55.7,55.66,55.66,55925.0,47.1806,47.1976,47.1637,47.1637,55925.0
2019-04-09 12:00:00,55.66,55.68,55.64,55.68,53434.0,47.1637,47.1806,47.1467,47.1806,53434.0
2019-04-09 12:10:00,55.68,55.73,55.67,55.73,55957.0,47.1806,47.223,47.1722,47.223,55957.0
2019-04-09 12:20:00,55.73,55.74,55.67,55.69,46951.0,47.223,47.2315,47.1722,47.1891,46951.0
2019-04-09 12:30:00,55.69,55.7,55.67,55.68,283713.0,47.1891,47.1976,47.1722,47.1806,283713.0
2019-04-09 12:40:00,55.68,55.69,55.66,55.66,78734.0,47.1806,47.1891,47.1637,47.1637,78734.0
2019-04-09 12:50:00,55.67,55.68,55.64,55.65,85280.0,47.1722,47.1806,47.1467,47.1552,85280.0
2019-04-09 13:00:00,55.64,55.66,55.61,55.64,123733.0,47.1467,47.1637,47.1213,47.1467,123733.0
2019-04-09 13:10:00,55.64,55.65,55.62,55.63,206261.0,47.1467,47.1552,47.1298,47.1383,206261.0
2019-04-09 13:20:00,55.63,55.66,55.62,55.66,104886.0,47.1383,47.1637,47.1298,47.1637,104886.0
2019-04-09 13:30:00,55.65,55.67,55.63,55.66,284606.0,47.1552,47.1722,47.1383,47.1637,284606.0
2019-04-09 13:40:00,55.67,55.68,55.64,55.66,67016.0,47.1722,47.1806,47.1467,47.1637,67016.0
2019-04-09 13:50:00,55.66,55.67,55.64,55.66,77913.0,47.1637,47.1722,47.1467,47.1637,77913.0
2019-04-09 14:00:00,55.66,55.67,55.61,55.63,622073.0,47.1637,47.1722,47.1213,47.1383,622073.0
2019-04-09 14:10:00,55.64,55.66,55.63,55.65,74289.0,47.1467,47.1637,47.1383,47.1552,74289.0
2019-04-09 14:20:00,55.65,55.66,55.63,55.64,62287.0,47.1552,47.1637,47.1383,47.1467,62287.0
2019-04-09 14:30:00,55.64,55.69,55.63,55.68,174631.0,47.1467,47.1891,47.1383,47.1806,174631.0
2019-04-09 14:40:00,55.68,55.69,55.62,55.66,76398.0,47.1806,47.1891,47.1298,47.1637,76398.0
2019-04-09 14:50:00,55.66,55.68,55.63,55.64,77558.0,47.1637,47.1806,47.1383,47.1467,77558.0
2019-04-09 15:00:00,55.64,55.67,55.63,55.65,159353.0,47.1467,47.1722,47.1383,47.1552,159353.0
2019-04-09 15:10:00,55.65,55.67,55.64,55.66,90282.0,47.1552,47.1722,47.1467,47.1637,90282.0
2019-04-09 15:20:00,55.66,55.66,55.62,55.64,146924.0,47.1637,47.1637,47.1298,47.1467,146924.0
2019-04-09 15:30:00,55.63,55.72,55.63,55.71,663518.0,47.1383,47.2145,47.1383,47.2061,663518.0
2019-04-09 15:40:00,55.71,55.75,55.68,55.75,1029198.0,47.2061,47.24,47.1806,47.24,1029198.0
2019-04-09 15:50:00,55.75,55.76,55.66,55.75,1980525.0,47.24,47.2484,47.1637,47.24,1980525.0
2019-04-10 09:30:00,55.8,55.87,55.75,55.86,404773.0,47.2823,47.3416,47.24,47.3332,404773.0
2019-04-10 09:40:00,55.86,55.95,55.86,55.93,158003.0,47.3332,47.4094,47.3332,47.3925,158003.0
2019-04-10 09:50:00,55.92,55.94,55.86,55.9,309979.0,47.384,47.401,47.3332,47.3671,309979.0
2019-04-10 10:00:00,55.9,55.93,55.81,55.81,476538.0,47.3671,47.3925,47.2908,47.2908,476538.0
2019-04-10 10:10:00,55.81,55.83,55.78,55.8,72614.0,47.2908,47.3077,47.2654,47.2823,72614.0
2019-04-10 10:20:00,55.8,55.82,55.77,55.8,248050.0,47.2823,47.2993,47.2569,47.2823,248050.0
2019-04-10 10:30:00,55.79,55.82,55.75,55.77,88209.0,47.2738,47.2993,47.24,47.2569,88209.0
2019-04-10 10:40:00,55.77,55.88,55.74,55.87,124598.0,47.2569,47.3501,47.2315,47.3416,124598.0
2019-04-10 10:50:00,55.88,55.92,55.87,55.9,56674.0,47.3501,47.384,47.3416,47.3671,56674.0
2019-04-10 11:00:00,55.9,55.92,55.86,55.86,123646.0,47.3671,47.384,47.3332,47.3332,123646.0
2019-04-10 11:10:00,55.86,55.87,55.82,55.86,88986.0,47.3332,47.3416,47.2993,47.3332,88986.0
2019-04-10 11:20:00,55.85,55.86,55.83,55.84,62285.0,47.3247,47.3332,47.3077,47.3162,62285.0
2019-04-10 11:30:00,55.85,55.91,55.84,55.88,68874.0,47.3247,47.3755,47.3162,47.3501,68874.0
2019-04-10 11:40:00,55.88,55.9,55.86,55.88,61545.0,47.3501,47.3671,47.3332,47.3501,61545.0
2019-04-10 11:50:00,55.89,55.9,55.86,55.89,73494.0,47.3586,47.3671,47.3332,47.3586,73494.0
2019-04-10 12:00:00,55.89,55.9,55.87,55.88,101875.0,47.3586,47.3671,47.3416,47.3501,101875.0
2019-04-10 12:10:00,55.89,55.92,55.88,55.91,39602.0,47.3586,47.384,47.3501,47.3755,39602.0
2019-04-10 12:20:00,55.91,55.92,55.89,55.91,94824.0,47.3755,47.384,47.3586,47.3755,94824.0
2019-04-10 12:30:00,55.91,55.91,55.84,55.84,78883.0,47.3755,47.3755,47.3162,47.3162,78883.0
2019-04-10 12:40:00,55.84,55.86,55.83,55.85,64327.0,47.3162,47.3332,47.3077,47.3247,64327.0
2019-04-10 12:50:00,55.85,55.86,55.82,55.84,141195.0,47.3247,47.3332,47.2993,47.3162,141195.0
2019-04-10 13:00:00,55.84,55.86,55.83,55.85,140950.0,47.3162,47.3332,47.3077,47.3247,140950.0
2019-04-10 13:10:00,55.85,55.88,55.84,55.88,44192.0,47.3247,47.3501,47.3162,47.3501,44192.0
2019-04-10 13:20:00,55.87,55.88,55.85,55.86,41114.0,47.3416,47.3501,47.3247,47.3332,41114.0
2019-04-10 13:30:00,55.86,55.87,55.84,55.84,48971.0,47.3332,47.3416,47.3162,47.3162,48971.0
2019-04-10 13:40:00,55.84,55.87,55.82,55.86,206982.0,47.3162,47.3416,47.2993,47.3332,206982.0
2019-04-10 13:50:00,55.86,55.91,55.85,55.88,86618.0,47.3332,47.3755,47.3247,47.3501,86618.0
2019-04-10 14:00:00,55.88,55.9,55.83,55.85,146864.0,47.3501,47.3671,47.3077,47.3247,146864.0
2019-04-10 14:10:00,55.85,55.88,55.81,55.87,108303.0,47.3247,47.3501,47.2908,47.3416,108303.0
2019-04-10 14:20:00,55.87,55.88,55.81,55.83,193353.0,47.3416,47.3501,47.2908,47.3077,193353.0
2019-04-10 14:30:00,55.83,55.85,55.79,55.84,86366.0,47.3077,47.3247,47.2738,47.3162,86366.0
2019-04-10 14:40:00,55.85,55.88,55.84,55.88,62436.0,47.3247,47.3501,47.3162,47.3501,62436.0
2019-04-10 14:50:00,55.88,55.91,55.87,55.91,79132.0,47.3501,47.3755,47.3416,47.3755,79132.0
2019-04-10 15:00:00,55.91,55.97,55.9,55.97,171873.0,47.3755,47.4264,47.3671,47.4264,171873.0
2019-04-10 15:10:00,55.97,55.98,55.93,55.95,99431.0,47.4264,47.4348,47.3925,47.4094,99431.0
2019-04-10 15:20:00,55.95,55.95,55.9,55.9,77963.0,47.4094,47.4094,47.3671,47.3671,77963.0
2019-04-10 15:30:00,55.91,55.94,55.89,55.91,184755.0,47.3755,47.401,47.3586,47.3755,184755.0
2019-04-10 15:40:00,55.92,55.93,55.89,55.91,185981.0,47.384,47.3925,47.3586,47.3755,185981.0
2019-04-10 15:50:00,55.91,55.95,55.87,55.94,970132.0,47.3755,47.4094,47.3416,47.401,970132.0
2019-04-11 09:30:00,56.0,56.13,55.95,56.0,340289.0,47.4518,47.5619,47.4094,47.4518,340289.0
2019-04-11 09:40:00,56.0,56.06,55.98,56.04,323826.0,47.4518,47.5026,47.4348,47.4857,323826.0
2019-04-11 09:50:00,56.04,56.06,56.01,56.03,155362.0,47.4857,47.5026,47.4603,47.4772,155362.0
2019-04-11 10:00:00,56.04,56.05,55.99,56.01,181410.0,47.4857,47.4942,47.4433,47.4603,181410.0
2019-04-11 10:10:00,55.99,56.0,55.95,55.98,242971.0,47.4433,47.4518,47.4094,47.4348,242971.0
2019-04-11 10:20:00,55.98,56.0,55.97,55.98,443057.0,47.4348,47.4518,47.4264,47.4348,443057.0
2019-04-11 10:30:00,55.98,55.99,55.94,55.95,160382.0,47.4348,47.4433,47.401,47.4094,160382.0
2019-04-11 10:40:00,55.94,56.01,55.94,56.0,105699.0,47.401,47.4603,47.401,47.4518,105699.0
2019-04-11 10:50:00,56.0,56.01,55.97,56.0,90307.0,47.4518,47.4603,47.4264,47.4518,90307.0
2019-04-11 11:00:00,56.0,56.04,55.99,56.04,130789.0,47.4518,47.4857,47.4433,47.4857,130789.0
2019-04-11 11:10:00,56.04,56.06,56.02,56.03,60176.0,47.4857,47.5026,47.4687,47.4772,60176.0
2019-04-11 11:20:00,56.03,56.05,56.02,56.04,125913.0,47.4772,47.4942,47.4687,47.4857,125913.0
2019-04-11 11:30:00,56.05,56.05,55.99,56.01,93438.0,47.4942,47.4942,47.4433,47.4603,93438.0
2019-04-11 11:40:00,56.0,56.0,55.9,55.96,195410.0,47.4518,47.4518,47.3671,47.4179,195410.0
2019-04-11 11:50:00,55.95,55.97,55.93,55.94,55199.0,47.4094,47.4264,47.3925,47.401,55199.0
2019-04-11 12:00:00,55.95,55.99,55.94,55.96,136168.0,47.4094,47.4433,47.401,47.4179,136168.0
2019-04-11 12:10:00,55.96,55.97,55.92,55.95,56977.0,47.4179,47.4264,47.384,47.4094,56977.0
2019-04-11 12:20:00,55.95,55.97,55.94,55.97,34319.0,47.4094,47.4264,47.401,47.4264,34319.0
2019-04-11 12:30:00,55.97,55.98,55.95,55.96,117227.0,47.4264,47.4348,47.4094,47.4179,117227.0
2019-04-11 12:40:00,55.96,55.97,55.92,55.93,51189.0,47.4179,47.4264,47.384,47.3925,51189.0
2019-04-11 12:50:00,55.94,55.97,55.93,55.96,59395.0,47.401,47.4264,47.3925,47.4179,59395.0
2019-04-11 13:00:00,55.96,55.98,55.93,55.94,132494.0,47.4179,47.4348,47.3925,47.401,132494.0
2019-04-11 13:10:00,55.95,55.95,55.93,55.94,67172.0,47.4094,47.4094,47.3925,47.401,67172.0
2019-04-11 13:20:00,55.95,55.95,55.92,55.93,39321.0,47.4094,47.4094,47.384,47.3925,39321.0
2019-04-11 13:30:00,55.93,55.93,55.9,55.9,105044.0,47.3925,47.3925,47.3671,47.3671,105044.0
2019-04-11 13:40:00,55.91,55.94,55.88,55.94,65993.0,47.3755,47.401,47.3501,47.401,65993.0
2019-04-11 13:50:00,55.93,55.94,55.91,55.92,71957.0,47.3925,47.401,47.3755,47.384,71957.0
2019-04-11 14:00:00,55.93,55.93,55.88,55.89,68253.0,47.3925,47.3925,47.3501,47.3586,68253.0
2019-04-11 14:10:00,55.89,55.91,55.84,55.85,64630.0,47.3586,47.3755,47.3162,47.3247,64630.0
2019-04-11 14:20:00,55.85,55.86,55.82,55.83,67061.0,47.3247,47.3332,47.2993,47.3077,67061.0
2019-04-11 14:30:00,55.83,55.85,55.82,55.84,61419.0,47.3077,47.3247,47.2993,47.3162,61419.0
2019-04-11 14:40:00,55.84,55.88,55.83,55.88,46406.0,47.3162,47.3501,47.3077,47.3501,46406.0
2019-04-11 14:50:00,55.88,55.89,55.85,55.87,70855.0,47.3501,47.3586,47.3247,47.3416,70855.0
2019-04-11 15:00:00,55.88,55.92,55.86,55.9,79625.0,47.3501,47.384,47.3332,47.3671,79625.0
2019-04-11 15:10:00,55.9,55.91,55.87,55.91,230617.0,47.3671,47.3755,47.3416,47.3755,230617.0
2019-04-11 15:20:00,55.9,55.92,55.9,55.91,237261.0,47.3671,47.384,47.3671,47.3755,237261.0
2019-04-11 15:30:00,55.91,55.98,55.9,55.98,143872.0,47.3755,47.4348,47.3671,47.4348,143872.0
2019-04-11 15:40:00,55.98,56.0,55.97,55.98,149395.0,47.4348,47.4518,47.4264,47.4348,149395.0
2019-04-11 15:50:00,55.98,56.05,55.97,56.02,664043.0,47.4348,47.4942,47.4264,47.4687,664043.0
2019-04-12 09:30:00,56.06,56.1,55.88,55.98,444261.0,47.5026,47.5365,47.3501,47.4348,444261.0
2019-04-12 09:40:00,55.99,56.08,55.98,56.01,226490.0,47.4433,47.5196,47.4348,47.4603,226490.0
2019-04-12 09:50:00,56.02,56.05,56.0,56.03,162046.0,47.4687,47.4942,47.4518,47.4772,162046.0
2019-04-12 10:00:00,56.04,56.04,56.0,56.03,223518.0,47.4857,47.4857,47.4518,47.4772,223518.0
2019-04-12 10:10:00,56.04,56.08,56.0,56.07,350397.0,47.4857,47.5196,47.4518,47.5111,350397.0
2019-04-12 10:20:00,56.08,56.17,56.07,56.15,292642.0,47.5196,47.5958,47.5111,47.5789,292642.0
2019-04-12 10:30:00,56.15,56.19,56.14,56.16,204289.0,47.5789,47.6128,47.5704,47.5874,204289.0
2019-04-12 10:40:00,56.16,56.24,56.14,56.22,132444.0,47.5874,47.6552,47.5704,47.6382,132444.0
2019-04-12 10:50:00,56.21,56.22,56.15,56.18,86460.0,47.6297,47.6382,47.5789,47.6043,86460.0
2019-04-12 11:00:00,56.18,56.2,56.15,56.17,88221.0,47.6043,47.6213,47.5789,47.5958,88221.0
2019-04-12 11:10:00,56.17,56.17,56.13,56.15,81990.0,47.5958,47.5958,47.5619,47.5789,81990.0
2019-04-12 11:20:00,56.15,56.15,56.09,56.09,99439.0,47.5789,47.5789,47.5281,47.5281,99439.0
2019-04-12 11:30:00,56.09,56.11,56.06,56.07,234386.0,47.5281,47.545,47.5026,47.5111,234386.0
2019-04-12 11:40:00,56.07,56.09,56.05,56.07,67341.0,47.5111,47.5281,47.4942,47.5111,67341.0
2019-04-12 11:50:00,56.07,56.1,56.05,56.05,185879.0,47.5111,47.5365,47.4942,47.4942,185879.0
2019-04-12 12:00:00,56.05,56.08,56.03,56.08,106041.0,47.4942,47.5196,47.4772,47.5196,106041.0
2019-04-12 12:10:00,56.08,56.13,56.08,56.11,115498.0,47.5196,47.5619,47.5196,47.545,115498.0
2019-04-12 12:20:00,56.11,56.11,56.06,56.06,28044.0,47.545,47.545,47.5026,47.5026,28044.0
2019-04-12 12:30:00,56.06,56.08,56.03,56.06,39729.0,47.5026,47.5196,47.4772,47.5026,39729.0
2019-04-12 12:40:00,56.06,56.08,56.05,56.08,31201.0,47.5026,47.5196,47.4942,47.5196,31201.0
2019-04-12 12:50:00,56.08,56.1,56.07,56.1,208730.0,47.5196,47.5365,47.5111,47.5365,208730.0
2019-04-12 13:00:00,56.1,56.11,56.09,56.09,54689.0,47.5365,47.545,47.5281,47.5281,54689.0
2019-04-12 13:10:00,56.09,56.1,56.08,56.09,20773.0,47.5281,47.5365,47.5196,47.5281,20773.0
2019-04-12 13:20:00,56.09,56.1,56.05,56.06,390287.0,47.5281,47.5365,47.4942,47.5026,390287.0
2019-04-12 13:30:00,56.06,56.07,56.04,56.06,67221.0,47.5026,47.5111,47.4857,47.5026,67221.0
2019-04-12 13:40:00,56.05,56.08,56.05,56.05,117170.0,47.4942,47.5196,47.4942,47.4942,117170.0
2019-04-12 13:50:00,56.05,56.06,56.03,56.03,31479.0,47.4942,47.5026,47.4772,47.4772,31479.0
2019-04-12 14:00:00,56.04,56.07,56.03,56.05,123416.0,47.4857,47.5111,47.4772,47.4942,123416.0
2019-04-12 14:10:00,56.05,56.09,56.05,56.07,23913.0,47.4942,47.5281,47.4942,47.5111,23913.0
2019-04-12 14:20:00,56.07,56.07,56.03,56.03,39463.0,47.5111,47.5111,47.4772,47.4772,39463.0
2019-04-12 14:30:00,56.03,56.07,56.02,56.06,85675.0,47.4772,47.5111,47.4687,47.5026,85675.0
2019-04-12 14:40:00,56.07,56.07,56.04,56.05,30597.0,47.5111,47.5111,47.4857,47.4942,30597.0
2019-04-12 14:50:00,56.05,56.09,56.05,56.06,204541.0,47.4942,47.5281,47.4942,47.5026,204541.0
2019-04-12 15:00:00,56.07,56.1,56.06,56.1,212816.0,47.5111,47.5365,47.5026,47.5365,212816.0
2019-04-12 15:10:00,56.09,56.1,56.08,56.09,77496.0,47.5281,47.5365,47.5196,47.5281,77496.0
2019-04-12 15:20:00,56.09,56.11,56.08,56.09,253141.0,47.5281,47.545,47.5196,47.5281,253141.0
2019-04-12 15:30:00,56.1,56.14,56.08,56.13,423462.0,47.5365,47.5704,47.5196,47.5619,423462.0
2019-04-12 15:40:00,56.14,56.14,56.1,56.11,211767.0,47.5704,47.5704,47.5365,47.545,211767.0
2019-04-12 15:50:00,56.11,56.17,56.08,56.16,1315758.0,47.545,47.5958,47.5196,47.5874,1315758.0
2019-04-15 09:30:00,56.18,56.33,56.17,56.3,378286.0,47.6043,47.7314,47.5958,47.706,378286.0
2019-04-15 09:40:00,56.3,56.34,56.27,56.28,129153.0,47.706,47.7399,47.6806,47.6891,129153.0
2019-04-15 09:50:00,56.29,56.34,56.24,56.27,134693.0,47.6975,47.7399,47.6552,47.6806,134693.0
2019-04-15 10:00:00,56.28,56.28,56.23,56.23,114326.0,47.6891,47.6891,47.6467,47.6467,114326.0
2019-04-15 10:10:00,56.23,56.31,56.23,56.3,260817.0,47.6467,47.7145,47.6467,47.706,260817.0
2019-04-15 10:20:00,56.3,56.32,56.27,56.29,319852.0,47.706,47.7229,47.6806,47.6975,319852.0
2019-04-15 10:30:00,56.29,56.39,56.29,56.38,115214.0,47.6975,47.7823,47.6975,47.7738,115214.0
2019-04-15 10:40:00,56.39,56.4,56.34,56.35,70996.0,47.7823,47.7907,47.7399,47.7484,70996.0
2019-04-15 10:50:00,56.36,56.38,56.33,56.35,58524.0,47.7568,47.7738,47.7314,47.7484,58524.0
2019-04-15 11:00:00,56.35,56.37,56.34,56.37,205160.0,47.7484,47.7653,47.7399,47.7653,205160.0
2019-04-15 11:10:00,56.37,56.4,56.36,56.38,106490.0,47.7653,47.7907,47.7568,47.7738,106490.0
2019-04-15 11:20:00,56.38,56.42,56.37,56.42,57455.0,47.7738,47.8077,47.7653,47.8077,57455.0
2019-04-15 11:30:00,56.41,56.42,56.36,56.38,148513.0,47.7992,47.8077,47.7568,47.7738,148513.0
2019-04-15 11:40:00,56.38,56.42,56.37,56.41,105372.0,47.7738,47.8077,47.7653,47.7992,105372.0
2019-04-15 11:50:00,56.42,56.44,56.4,56.42,75717.0,47.8077,47.8246,47.7907,47.8077,75717.0
2019-04-15 12:00:00,56.43,56.44,56.41,56.44,48656.0,47.8162,47.8246,47.7992,47.8246,48656.0
2019-04-15 12:10:00,56.44,56.47,56.43,56.47,92735.0,47.8246,47.85,47.8162,47.85,92735.0
2019-04-15 12:20:00,56.47,56.47,56.43,56.43,53287.0,47.85,47.85,47.8162,47.8162,53287.0
2019-04-15 12:30:00,56.44,56.47,56.43,56.44,80709.0,47.8246,47.85,47.8162,47.8246,80709.0
2019-04-15 12:40:00,56.44,56.45,56.42,56.42,105817.0,47.8246,47.8331,47.8077,47.8077,105817.0
2019-04-15 12:50:00,56.42,56.44,56.41,56.44,62329.0,47.8077,47.8246,47.7992,47.8246,62329.0
2019-04-15 13:00:00,56.44,56.45,56.43,56.43,99692.0,47.8246,47.8331,47.8162,47.8162,99692.0
2019-04-15 13:10:00,56.44,56.45,56.43,56.44,53802.0,47.8246,47.8331,47.8162,47.8246,53802.0
2019-04-15 13:20:00,56.44,56.46,56.44,56.45,78953.0,47.8246,47.8416,47.8246,47.8331,78953.0
2019-04-15 13:30:00,56.44,56.48,56.44,56.46,142260.0,47.8246,47.8585,47.8246,47.8416,142260.0
2019-04-15 13:40:00,56.46,56.49,56.45,56.48,106491.0,47.8416,47.867,47.8331,47.8585,106491.0
2019-04-15 13:50:00,56.48,56.51,56.48,56.51,67217.0,47.8585,47.8839,47.8585,47.8839,67217.0
2019-04-15 14:00:00,56.5,56.53,56.5,56.52,43622.0,47.8755,47.9009,47.8755,47.8924,43622.0
2019-04-15 14:10:00,56.52,56.52,56.5,56.51,119926.0,47.8924,47.8924,47.8755,47.8839,119926.0
2019-04-15 14:20:00,56.51,56.52,56.49,56.49,64242.0,47.8839,47.8924,47.867,47.867,64242.0
2019-04-15 14:30:00,56.49,56.51,56.47,56.49,145438.0,47.867,47.8839,47.85,47.867,145438.0
2019-04-15 14:40:00,56.48,56.52,56.48,56.52,120517.0,47.8585,47.8924,47.8585,47.8924,120517.0
2019-04-15 14:50:00,56.52,56.54,56.51,56.54,165197.0,47.8924,47.9094,47.8839,47.9094,165197.0
2019-04-15 15:00:00,56.54,56.58,56.53,56.55,247977.0,47.9094,47.9433,47.9009,47.9178,247977.0
2019-04-15 15:10:00,56.55,56.56,56.53,56.55,305668.0,47.9178,47.9263,47.9009,47.9178,305668.0
2019-04-15 15:20:00,56.54,56.56,56.53,56.55,309736.0,47.9094,47.9263,47.9009,47.9178,309736.0
2019-04-15 15:30:00,56.55,56.56,56.52,56.53,315609.0,47.9178,47.9263,47.8924,47.9009,315609.0
2019-04-15 15:40:00,56.52,56.55,56.51,56.52,240227.0,47.8924,47.9178,47.8839,47.8924,240227.0
2019-04-15 15:50:00,56.52,56.56,56.49,56.53,682742.0,47.8924,47.9263,47.867,47.9009,682742.0
2019-04-16 09:30:00,56.63,56.73,56.58,56.68,440580.0,47.9856,48.0704,47.9433,48.028,440580.0
2019-04-16 09:40:00,56.67,56.68,56.56,56.56,168579.0,48.0195,48.028,47.9263,47.9263,168579.0
2019-04-16 09:50:00,56.56,56.64,56.56,56.63,161922.0,47.9263,47.9941,47.9263,47.9856,161922.0
2019-04-16 10:00:00,56.61,56.61,56.55,56.55,208776.0,47.9687,47.9687,47.9178,47.9178,208776.0
2019-04-16 10:10:00,56.55,56.55,56.44,56.44,672124.0,47.9178,47.9178,47.8246,47.8246,672124.0
2019-04-16 10:20:00,56.44,56.45,56.41,56.43,218947.0,47.8246,47.8331,47.7992,47.8162,218947.0
2019-04-16 10:30:00,56.43,56.46,56.4,56.4,203178.0,47.8162,47.8416,47.7907,47.7907,203178.0
2019-04-16 10:40:00,56.41,56.42,56.36,56.37,278722.0,47.7992,47.8077,47.7568,47.7653,278722.0
2019-04-16 10:50:00,56.37,56.4,56.34,56.36,136880.0,47.7653,47.7907,47.7399,47.7568,136880.0
2019-04-16 11:00:00,56.36,56.4,56.32,56.37,180781.0,47.7568,47.7907,47.7229,47.7653,180781.0
2019-04-16 11:10:00,56.37,56.42,56.35,56.41,258899.0,47.7653,47.8077,47.7484,47.7992,258899.0
2019-04-16 11:20:00,56.42,56.44,56.4,56.44,158379.0,47.8077,47.8246,47.7907,47.8246,158379.0
2019-04-16 11:30:00,56.43,56.43,56.38,56.39,145842.0,47.8162,47.8162,47.7738,47.7823,145842.0
2019-04-16 11:40:00,56.4,56.42,56.37,56.39,91708.0,47.7907,47.8077,47.7653,47.7823,91708.0
2019-04-16 11:50:00,56.39,56.41,56.38,56.4,107570.0,47.7823,47.7992,47.7738,47.7907,107570.0
2019-04-16 12:00:00,56.41,56.43,56.39,56.41,136907.0,47.7992,47.8162,47.7823,47.7992,136907.0
2019-04-16 12:10:00,56.41,56.43,56.4,56.41,70991.0,47.7992,47.8162,47.7907,47.7992,70991.0
2019-04-16 12:20:00,56.4,56.43,56.39,56.42,59379.0,47.7907,47.8162,47.7823,47.8077,59379.0
2019-04-16 12:30:00,56.44,56.45,56.42,56.44,112896.0,47.8246,47.8331,47.8077,47.8246,112896.0
2019-04-16 12:40:00,56.45,56.45,56.37,56.37,860784.0,47.8331,47.8331,47.7653,47.7653,860784.0
2019-04-16 12:50:00,56.37,56.41,56.34,56.41,276379.0,47.7653,47.7992,47.7399,47.7992,276379.0
2019-04-16 13:00:00,56.4,56.42,56.39,56.4,85551.0,47.7907,47.8077,47.7823,47.7907,85551.0
2019-04-16 13:10:00,56.4,56.41,56.38,56.4,91001.0,47.7907,47.7992,47.7738,47.7907,91001.0
2019-04-16 13:20:00,56.4,56.41,56.38,56.4,42538.0,47.7907,47.7992,47.7738,47.7907,42538.0
2019-04-16 13:30:00,56.4,56.41,56.38,56.39,65336.0,47.7907,47.7992,47.7738,47.7823,65336.0
2019-04-16 13:40:00,56.39,56.41,56.37,56.39,45077.0,47.7823,47.7992,47.7653,47.7823,45077.0
2019-04-16 13:50:00,56.38,56.4,56.36,56.4,109829.0,47.7738,47.7907,47.7568,47.7907,109829.0
2019-04-16 14:00:00,56.4,56.4,56.36,56.36,163350.0,47.7907,47.7907,47.7568,47.7568,163350.0
2019-04-16 14:10:00,56.36,56.39,56.34,56.37,708474.0,47.7568,47.7823,47.7399,47.7653,708474.0
2019-04-16 14:20:00,56.37,56.41,56.36,56.4,229135.0,47.7653,47.7992,47.7568,47.7907,229135.0
2019-04-16 14:30:00,56.4,56.42,56.39,56.41,281622.0,47.7907,47.8077,47.7823,47.7992,281622.0
2019-04-16 14:40:00,56.41,56.45,56.39,56.43,78204.0,47.7992,47.8331,47.7823,47.8162,78204.0
2019-04-16 14:50:00,56.43,56.46,56.41,56.44,159085.0,47.8162,47.8416,47.7992,47.8246,159085.0
2019-04-16 15:00:00,56.44,56.48,56.44,56.47,174823.0,47.8246,47.8585,47.8246,47.85,174823.0
2019-04-16 15:10:00,56.47,56.51,56.47,56.51,109021.0,47.85,47.8839,47.85,47.8839,109021.0
2019-04-16 15:20:00,56.5,56.52,56.48,56.51,162811.0,47.8755,47.8924,47.8585,47.8839,162811.0
2019-04-16 15:30:00,56.51,56.52,56.41,56.48,236081.0,47.8839,47.8924,47.7992,47.8585,236081.0
2019-04-16 15:40:00,56.47,56.51,56.44,56.49,149025.0,47.85,47.8839,47.8246,47.867,149025.0
2019-04-16 15:50:00,56.49,56.52,56.47,56.52,954424.0,47.867,47.8924,47.85,47.8924,954424.0
2019-04-17 09:30:00,56.84,56.85,56.56,56.63,688783.0,48.1636,48.172,47.9263,47.9856,688783.0
2019-04-17 09:40:00,56.62,56.75,56.62,56.69,326758.0,47.9772,48.0873,47.9772,48.0365,326758.0
2019-04-17 09:50:00,56.69,56.85,56.68,56.85,247490.0,48.0365,48.172,48.028,48.172,247490.0
2019-04-17 10:00:00,56.84,56.84,56.69,56.7,193923.0,48.1636,48.1636,48.0365,48.0449,193923.0
2019-04-17 10:10:00,56.71,56.82,56.7,56.82,147514.0,48.0534,48.1466,48.0449,48.1466,147514.0
2019-04-17 10:20:00,56.82,56.83,56.75,56.77,312622.0,48.1466,48.1551,48.0873,48.1043,312622.0
2019-04-17 10:30:00,56.77,56.78,56.73,56.73,171910.0,48.1043,48.1127,48.0704,48.0704,171910.0
2019-04-17 10:40:00,56.73,56.75,56.7,56.72,164151.0,48.0704,48.0873,48.0449,48.0619,164151.0
2019-04-17 10:50:00,56.71,56.73,56.66,56.67,145159.0,48.0534,48.0704,48.011,48.0195,145159.0
2019-04-17 11:00:00,56.67,56.73,56.63,56.72,151734.0,48.0195,48.0704,47.9856,48.0619,151734.0
2019-04-17 11:10:00,56.72,56.74,56.68,56.73,115563.0,48.0619,48.0788,48.028,48.0704,115563.0
2019-04-17 11:20:00,56.73,56.75,56.7,56.71,95136.0,48.0704,48.0873,48.0449,48.0534,95136.0
2019-04-17 11:30:00,56.71,56.72,56.66,56.72,197403.0,48.0534,48.0619,48.011,48.0619,197403.0
2019-04-17 11:40:00,56.72,56.77,56.7,56.77,202441.0,48.0619,48.1043,48.0449,48.1043,202441.0
2019-04-17 11:50:00,56.77,56.82,56.76,56.82,540944.0,48.1043,48.1466,48.0958,48.1466,540944.0
2019-04-17 12:00:00,56.82,56.85,56.8,56.82,108907.0,48.1466,48.172,48.1297,48.1466,108907.0
2019-04-17 12:10:00,56.81,56.83,56.78,56.78,105072.0,48.1382,48.1551,48.1127,48.1127,105072.0
2019-04-17 12:20:00,56.77,56.81,56.74,56.8,61651.0,48.1043,48.1382,48.0788,48.1297,61651.0
2019-04-17 12:30:00,56.8,56.82,56.77,56.81,69022.0,48.1297,48.1466,48.1043,48.1382,69022.0
2019-04-17 12:40:00,56.82,56.84,56.79,56.8,84641.0,48.1466,48.1636,48.1212,48.1297,84641.0
2019-04-17 12:50:00,56.8,56.83,56.78,56.81,76606.0,48.1297,48.1551,48.1127,48.1382,76606.0
2019-04-17 13:00:00,56.81,56.85,56.8,56.84,97457.0,48.1382,48.172,48.1297,48.1636,97457.0
2019-04-17 13:10:00,56.83,56.89,56.82,56.88,136645.0,48.1551,48.2059,48.1466,48.1975,136645.0
2019-04-17 13:20:00,56.88,56.91,56.82,56.84,269677.0,48.1975,48.2229,48.1466,48.1636,269677.0
2019-04-17 13:30:00,56.84,56.88,56.83,56.88,42544.0,48.1636,48.1975,48.1551,48.1975,42544.0
2019-04-17 13:40:00,56.87,56.9,56.8,56.82,3233305.0,48.189,48.2144,48.1297,48.1466,3233305.0
2019-04-17 13:50:00,56.82,56.82,56.78,56.79,227576.0,48.1466,48.1466,48.1127,48.1212,227576.0
2019-04-17 14:00:00,56.79,56.82,56.76,56.79,145117.0,48.1212,48.1466,48.0958,48.1212,145117.0
2019-04-17 14:10:00,56.79,56.81,56.76,56.79,164236.0,48.1212,48.1382,48.0958,48.1212,164236.0
2019-04-17 14:20:00,56.79,56.79,56.71,56.74,116972.0,48.1212,48.1212,48.0534,48.0788,116972.0
2019-04-17 14:30:00,56.73,56.79,56.73,56.77,154229.0,48.0704,48.1212,48.0704,48.1043,154229.0
2019-04-17 14:40:00,56.78,56.78,56.75,56.76,66106.0,48.1127,48.1127,48.0873,48.0958,66106.0
2019-04-17 14:50:00,56.76,56.8,56.76,56.79,103077.0,48.0958,48.1297,48.0958,48.1212,103077.0
2019-04-17 15:00:00,56.79,56.84,56.79,56.82,133362.0,48.1212,48.1636,48.1212,48.1466,133362.0
2019-04-17 15:10:00,56.82,56.85,56.8,56.83,99440.0,48.1466,48.172,48.1297,48.1551,99440.0
2019-04-17 15:20:00,56.82,56.83,56.8,56.81,125290.0,48.1466,48.1551,48.1297,48.1382,125290.0
2019-04-17 15:30:00,56.82,56.85,56.8,56.84,242147.0,48.1466,48.172,48.1297,48.1636,242147.0
2019-04-17 15:40:00,56.84,56.86,56.81,56.82,238045.0,48.1636,48.1805,48.1382,48.1466,238045.0
2019-04-17 15:50:00,56.82,56.84,56.79,56.81,1116092.0,48.1466,48.1636,48.1212,48.1382,1116092.0
2019-04-18 09:30:00,57.05,57.15,56.91,56.94,594828.0,48.3415,48.4263,48.2229,48.2483,594828.0
2019-04-18 09:40:00,56.94,56.96,56.8,56.82,295720.0,48.2483,48.2653,48.1297,48.1466,295720.0
2019-04-18 09:50:00,56.85,56.93,56.84,56.85,147215.0,48.172,48.2398,48.1636,48.172,147215.0
2019-04-18 10:00:00,56.85,56.87,56.77,56.78,102766.0,48.172,48.189,48.1043,48.1127,102766.0
2019-04-18 10:10:00,56.78,56.8,56.63,56.64,427780.0,48.1127,48.1297,47.9856,47.9941,427780.0
2019-04-18 10:20:00,56.64,56.7,56.62,56.66,958909.0,47.9941,48.0449,47.9772,48.011,958909.0
2019-04-18 10:30:00,56.65,56.73,56.64,56.72,142739.0,48.0026,48.0704,47.9941,48.0619,142739.0
2019-04-18 10:40:00,56.72,56.81,56.7,56.81,76490.0,48.0619,48.1382,48.0449,48.1382,76490.0
2019-04-18 10:50:00,56.8,56.85,56.78,56.82,190807.0,48.1297,48.172,48.1127,48.1466,190807.0
2019-04-18 11:00:00,56.82,56.88,56.78,56.86,238418.0,48.1466,48.1975,48.1127,48.1805,238418.0
2019-04-18 11:10:00,56.87,56.89,56.85,56.88,189203.0,48.189,48.2059,48.172,48.1975,189203.0
2019-04-18 11:20:00,56.89,56.89,56.82,56.85,123390.0,48.2059,48.2059,48.1466,48.172,123390.0
2019-04-18 11:30:00,56.85,56.96,56.85,56.95,105203.0,48.172,48.2653,48.172,48.2568,105203.0
2019-04-18 11:40:00,56.95,57.0,56.94,56.98,90229.0,48.2568,48.2991,48.2483,48.2822,90229.0
2019-04-18 11:50:00,56.98,56.99,56.93,56.94,57536.0,48.2822,48.2907,48.2398,48.2483,57536.0
2019-04-18 12:00:00,56.95,56.97,56.93,56.97,67324.0,48.2568,48.2737,48.2398,48.2737,67324.0
2019-04-18 12:10:00,56.97,56.98,56.93,56.95,118411.0,48.2737,48.2822,48.2398,48.2568,118411.0
2019-04-18 12:20:00,56.95,56.97,56.92,56.96,127772.0,48.2568,48.2737,48.2314,48.2653,127772.0
2019-04-18 12:30:00,56.96,56.97,56.93,56.95,66239.0,48.2653,48.2737,48.2398,48.2568,66239.0
2019-04-18 12:40:00,56.95,56.99,56.95,56.99,56703.0,48.2568,48.2907,48.2568,48.2907,56703.0
2019-04-18 12:50:00,56.98,57.0,56.96,56.97,92671.0,48.2822,48.2991,48.2653,48.2737,92671.0
2019-04-18 13:00:00,56.96,56.99,56.94,56.95,97226.0,48.2653,48.2907,48.2483,48.2568,97226.0
2019-04-18 13:10:00,56.96,56.98,56.94,56.95,43418.0,48.2653,48.2822,48.2483,48.2568,43418.0
2019-04-18 13:20:00,56.95,56.97,56.94,56.96,176209.0,48.2568,48.2737,48.2483,48.2653,176209.0
2019-04-18 13:30:00,56.96,56.96,56.92,56.92,59708.0,48.2653,48.2653,48.2314,48.2314,59708.0
2019-04-18 13:40:00,56.93,56.96,56.92,56.95,103186.0,48.2398,48.2653,48.2314,48.2568,103186.0
2019-04-18 13:50:00,56.95,56.97,56.94,56.96,50939.0,48.2568,48.2737,48.2483,48.2653,50939.0
2019-04-18 14:00:00,56.96,56.96,56.93,56.94,210946.0,48.2653,48.2653,48.2398,48.2483,210946.0
2019-04-18 14:10:00,56.94,56.96,56.93,56.95,63739.0,48.2483,48.2653,48.2398,48.2568,63739.0
2019-04-18 14:20:00,56.95,56.97,56.94,56.96,81397.0,48.2568,48.2737,48.2483,48.2653,81397.0
2019-04-18 14:30:00,56.96,56.97,56.93,56.94,104640.0,48.2653,48.2737,48.2398,48.2483,104640.0
2019-04-18 14:40:00,56.95,57.0,56.94,56.98,48997.0,48.2568,48.2991,48.2483,48.2822,48997.0
2019-04-18 14:50:00,56.98,57.0,56.96,56.97,102233.0,48.2822,48.2991,48.2653,48.2737,102233.0
2019-04-18 15:00:00,56.97,56.97,56.92,56.94,108868.0,48.2737,48.2737,48.2314,48.2483,108868.0
2019-04-18 15:10:00,56.94,56.98,56.93,56.98,133822.0,48.2483,48.2822,48.2398,48.2822,133822.0
2019-04-18 15:20:00,56.98,56.99,56.95,56.95,70615.0,48.2822,48.2907,48.2568,48.2568,70615.0
2019-04-18 15:30:00,56.95,56.96,56.89,56.91,524302.0,48.2568,48.2653,48.2059,48.2229,524302.0
2019-04-18 15:40:00,56.91,56.92,56.88,56.9,246549.0,48.2229,48.2314,48.1975,48.2144,246549.0
2019-04-18 15:50:00,56.9,56.91,56.83,56.87,1331166.0,48.2144,48.2229,48.1551,48.189,1331166.0
2019-04-22 09:30:00,56.86,56.98,56.8,56.96,399476.0,48.1805,48.2822,48.1297,48.2653,399476.0
2019-04-22 09:40:00,56.96,57.1,56.94,57.08,270954.0,48.2653,48.3839,48.2483,48.3669,270954.0
2019-04-22 09:50:00,57.09,57.16,57.05,57.16,172239.0,48.3754,48.4347,48.3415,48.4347,172239.0
2019-04-22 10:00:00,57.14,57.18,57.13,57.17,243770.0,48.4178,48.4517,48.4093,48.4432,243770.0
2019-04-22 10:10:00,57.17,57.2,57.12,57.13,289668.0,48.4432,48.4686,48.4008,48.4093,289668.0
2019-04-22 10:20:00,57.14,57.14,57.07,57.09,436355.0,48.4178,48.4178,48.3585,48.3754,436355.0
2019-04-22 10:30:00,57.08,57.09,56.99,56.99,303715.0,48.3669,48.3754,48.2907,48.2907,303715.0
2019-04-22 10:40:00,56.99,57.04,56.98,57.04,166643.0,48.2907,48.333,48.2822,48.333,166643.0
2019-04-22 10:50:00,57.04,57.05,57.01,57.05,488907.0,48.333,48.3415,48.3076,48.3415,488907.0
2019-04-22 11:00:00,57.04,57.06,56.97,57.0,106161.0,48.333,48.35,48.2737,48.2991,106161.0
2019-04-22 11:10:00,57.0,57.1,57.0,57.1,125677.0,48.2991,48.3839,48.2991,48.3839,125677.0
2019-04-22 11:20:00,57.1,57.11,57.03,57.07,148113.0,48.3839,48.3924,48.3246,48.3585,148113.0
2019-04-22 11:30:00,57.07,57.09,57.05,57.06,117968.0,48.3585,48.3754,48.3415,48.35,117968.0
2019-04-22 11:40:00,57.07,57.08,57.03,57.05,61805.0,48.3585,48.3669,48.3246,48.3415,61805.0
2019-04-22 11:50:00,57.04,57.05,56.97,56.98,718119.0,48.333,48.3415,48.2737,48.2822,718119.0
2019-04-22 12:00:00,56.97,56.99,56.94,56.95,391305.0,48.2737,48.2907,48.2483,48.2568,391305.0
2019-04-22 12:10:00,56.95,56.97,56.92,56.94,136563.0,48.2568,48.2737,48.2314,48.2483,136563.0
2019-04-22 12:20:00,56.94,56.97,56.91,56.97,286577.0,48.2483,48.2737,48.2229,48.2737,286577.0
2019-04-22 12:30:00,56.96,56.96,56.91,56.92,98301.0,48.2653,48.2653,48.2229,48.2314,98301.0
2019-04-22 12:40:00,56.92,56.93,56.91,56.92,132917.0,48.2314,48.2398,48.2229,48.2314,132917.0
2019-04-22 12:50:00,56.92,56.94,56.91,56.91,104252.0,48.2314,48.2483,48.2229,48.2229,104252.0
2019-04-22 13:00:00,56.92,56.92,56.89,56.91,139754.0,48.2314,48.2314,48.2059,48.2229,139754.0
2019-04-22 13:10:00,56.91,56.94,56.9,56.92,111618.0,48.2229,48.2483,48.2144,48.2314,111618.0
2019-04-22 13:20:00,56.92,56.93,56.9,56.92,69085.0,48.2314,48.2398,48.2144,48.2314,69085.0
2019-04-22 13:30:00,56.91,56.92,56.88,56.9,147179.0,48.2229,48.2314,48.1975,48.2144,147179.0
2019-04-22 13:40:00,56.9,56.91,56.86,56.87,57969.0,48.2144,48.2229,48.1805,48.189,57969.0
2019-04-22 13:50:00,56.87,56.89,56.85,56.87,79341.0,48.189,48.2059,48.172,48.189,79341.0
2019-04-22 14:00:00,56.87,56.87,56.82,56.84,73510.0,48.189,48.189,48.1466,48.1636,73510.0
2019-04-22 14:10:00,56.83,56.84,56.82,56.83,100973.0,48.1551,48.1636,48.1466,48.1551,100973.0
2019-04-22 14:20:00,56.83,56.84,56.77,56.78,120908.0,48.1551,48.1636,48.1043,48.1127,120908.0
2019-04-22 14:30:00,56.79,56.8,56.75,56.8,130656.0,48.1212,48.1297,48.0873,48.1297,130656.0
2019-04-22 14:40:00,56.8,56.83,56.79,56.83,92731.0,48.1297,48.1551,48.1212,48.1551,92731.0
2019-04-22 14:50:00,56.83,56.83,56.81,56.81,92400.0,48.1551,48.1551,48.1382,48.1382,92400.0
2019-04-22 15:00:00,56.82,56.82,56.77,56.78,165279.0,48.1466,48.1466,48.1043,48.1127,165279.0
2019-04-22 15:10:00,56.78,56.88,56.78,56.87,511521.0,48.1127,48.1975,48.1127,48.189,511521.0
2019-04-22 15:20:00,56.87,56.88,56.84,56.85,262744.0,48.189,48.1975,48.1636,48.172,262744.0
2019-04-22 15:30:00,56.85,56.87,56.83,56.87,287697.0,48.172,48.189,48.1551,48.189,287697.0
2019-04-22 15:40:00,56.87,56.89,56.85,56.88,362822.0,48.189,48.2059,48.172,48.1975,362822.0
2019-04-22 15:50:00,56.88,56.92,56.85,56.87,976913.0,48.1975,48.2314,48.172,48.189,976913.0
2019-04-23 09:30:00,56.86,56.86,56.6,56.68,1848516.0,48.1805,48.1805,47.9602,48.028,1848516.0
2019-04-23 09:40:00,56.68,56.81,56.66,56.76,431376.0,48.028,48.1382,48.011,48.0958,431376.0
2019-04-23 09:50:00,56.76,56.82,56.76,56.78,311552.0,48.0958,48.1466,48.0958,48.1127,311552.0
2019-04-23 10:00:00,56.79,56.93,56.76,56.88,429705.0,48.1212,48.2398,48.0958,48.1975,429705.0
2019-04-23 10:10:00,56.86,56.87,56.8,56.81,154821.0,48.1805,48.189,48.1297,48.1382,154821.0
2019-04-23 10:20:00,56.81,56.9,56.8,56.86,278104.0,48.1382,48.2144,48.1297,48.1805,278104.0
2019-04-23 10:30:00,56.87,56.88,56.71,56.75,307631.0,48.189,48.1975,48.0534,48.0873,307631.0
2019-04-23 10:40:00,56.75,56.85,56.75,56.79,355903.0,48.0873,48.172,48.0873,48.1212,355903.0
2019-04-23 10:50:00,56.8,56.8,56.74,56.77,235817.0,48.1297,48.1297,48.0788,48.1043,235817.0
2019-04-23 11:00:00,56.77,56.79,56.69,56.69,491147.0,48.1043,48.1212,48.0365,48.0365,491147.0
2019-04-23 11:10:00,56.69,56.8,56.68,56.76,267634.0,48.0365,48.1297,48.028,48.0958,267634.0
2019-04-23 11:20:00,56.75,56.83,56.72,56.82,272507.0,48.0873,48.1551,48.0619,48.1466,272507.0
2019-04-23 11:30:00,56.81,56.84,56.78,56.79,137596.0,48.1382,48.1636,48.1127,48.1212,137596.0
2019-04-23 11:40:00,56.79,56.8,56.75,56.79,218936.0,48.1212,48.1297,48.0873,48.1212,218936.0
2019-04-23 11:50:00,56.79,56.8,56.73,56.76,436674.0,48.1212,48.1297,48.0704,48.0958,436674.0
2019-04-23 12:00:00,56.76,56.83,56.76,56.82,2410366.0,48.0958,48.1551,48.0958,48.1466,2410366.0
2019-04-23 12:10:00,56.82,56.88,56.79,56.87,400366.0,48.1466,48.1975,48.1212,48.189,400366.0
2019-04-23 12:20:00,56.88,56.88,56.8,56.81,207045.0,48.1975,48.1975,48.1297,48.1382,207045.0
2019-04-23 12:30:00,56.81,56.86,56.8,56.83,106250.0,48.1382,48.1805,48.1297,48.1551,106250.0
2019-04-23 12:40:00,56.82,56.86,56.82,56.85,118175.0,48.1466,48.1805,48.1466,48.172,118175.0
2019-04-23 12:50:00,56.85,56.85,56.78,56.79,152597.0,48.172,48.172,48.1127,48.1212,152597.0
2019-04-23 13:00:00,56.79,56.82,56.79,56.81,54780.0,48.1212,48.1466,48.1212,48.1382,54780.0
2019-04-23 13:10:00,56.81,56.82,56.77,56.77,226146.0,48.1382,48.1466,48.1043,48.1043,226146.0
2019-04-23 13:20:00,56.77,56.78,56.75,56.76,200218.0,48.1043,48.1127,48.0873,48.0958,200218.0
2019-04-23 13:30:00,56.76,56.76,56.72,56.75,258885.0,48.0958,48.0958,48.0619,48.0873,258885.0
2019-04-23 13:40:00,56.75,56.75,56.69,56.69,78786.0,48.0873,48.0873,48.0365,48.0365,78786.0
2019-04-23 13:50:00,56.69,56.7,56.63,56.65,190928.0,48.0365,48.0449,47.9856,48.0026,190928.0
2019-04-23 14:00:00,56.66,56.66,56.63,56.66,276750.0,48.011,48.011,47.9856,48.011,276750.0
2019-04-23 14:10:00,56.65,56.67,56.61,56.65,195589.0,48.0026,48.0195,47.9687,48.0026,195589.0
2019-04-23 14:20:00,56.65,56.68,56.64,56.67,379040.0,48.0026,48.028,47.9941,48.0195,379040.0
2019-04-23 14:30:00,56.66,56.69,56.65,56.68,137392.0,48.011,48.0365,48.0026,48.028,137392.0
2019-04-23 14:40:00,56.68,56.68,56.62,56.62,116005.0,48.028,48.028,47.9772,47.9772,116005.0
2019-04-23 14:50:00,56.63,56.7,56.61,56.69,326421.0,47.9856,48.0449,47.9687,48.0365,326421.0
2019-04-23 15:00:00,56.69,56.69,56.65,56.68,124740.0,48.0365,48.0365,48.0026,48.028,124740.0
2019-04-23 15:10:00,56.68,56.7,56.65,56.69,138176.0,48.028,48.0449,48.0026,48.0365,138176.0
2019-04-23 15:20:00,56.68,56.68,56.61,56.64,186839.0,48.028,48.028,47.9687,47.9941,186839.0
2019-04-23 15:30:00,56.65,56.7,56.64,56.69,306383.0,48.0026,48.0449,47.9941,48.0365,306383.0
2019-04-23 15:40:00,56.68,56.71,56.66,56.71,484657.0,48.028,48.0534,48.011,48.0534,484657.0
2019-04-23 15:50:00,56.71,56.8,56.7,56.76,2031930.0,48.0534,48.1297,48.0449,48.0958,2031930.0
2019-04-24 09:30:00,56.74,56.89,56.7,56.86,445671.0,48.0788,48.2059,48.0449,48.1805,445671.0
2019-04-24 09:40:00,56.86,56.9,56.83,56.88,300016.0,48.1805,48.2144,48.1551,48.1975,300016.0
2019-04-24 09:50:00,56.88,56.95,56.86,56.93,229954.0,48.1975,48.2568,48.1805,48.2398,229954.0
2019-04-24 10:00:00,56.93,56.95,56.91,56.94,159646.0,48.2398,48.2568,48.2229,48.2483,159646.0
2019-04-24 10:10:00,56.94,57.0,56.92,56.95,443888.0,48.2483,48.2991,48.2314,48.2568,443888.0
2019-04-24 10:20:00,56.96,57.02,56.94,56.99,338660.0,48.2653,48.3161,48.2483,48.2907,338660.0
2019-04-24 10:30:00,57.0,57.04,56.99,57.01,200354.0,48.2991,48.333,48.2907,48.3076,200354.0
2019-04-24 10:40:00,57.0,57.03,56.99,57.0,185669.0,48.2991,48.3246,48.2907,48.2991,185669.0
2019-04-24 10:50:00,57.0,57.0,56.95,56.98,258480.0,48.2991,48.2991,48.2568,48.2822,258480.0
2019-04-24 11:00:00,56.98,57.02,56.93,56.95,318188.0,48.2822,48.3161,48.2398,48.2568,318188.0
2019-04-24 11:10:00,56.95,56.95,56.91,56.94,152168.0,48.2568,48.2568,48.2229,48.2483,152168.0
2019-04-24 11:20:00,56.94,56.99,56.94,56.96,285699.0,48.2483,48.2907,48.2483,48.2653,285699.0
2019-04-24 11:30:00,56.96,56.97,56.89,56.92,145109.0,48.2653,48.2737,48.2059,48.2314,145109.0
2019-04-24 11:40:00,56.92,56.93,56.86,56.87,153201.0,48.2314,48.2398,48.1805,48.189,153201.0
2019-04-24 11:50:00,56.86,56.86,56.81,56.83,78435.0,48.1805,48.1805,48.1382,48.1551,78435.0
2019-04-24 12:00:00,56.82,56.86,56.81,56.84,147151.0,48.1466,48.1805,48.1382,48.1636,147151.0
2019-04-24 12:10:00,56.84,56.85,56.82,56.83,61492.0,48.1636,48.172,48.1466,48.1551,61492.0
2019-04-24 12:20:00,56.83,56.83,56.79,56.81,61579.0,48.1551,48.1551,48.1212,48.1382,61579.0
2019-04-24 12:30:00,56.81,56.82,56.79,56.8,168339.0,48.1382,48.1466,48.1212,48.1297,168339.0
2019-04-24 12:40:00,56.79,56.83,56.78,56.8,112217.0,48.1212,48.1551,48.1127,48.1297,112217.0
2019-04-24 12:50:00,56.81,56.82,56.77,56.78,103407.0,48.1382,48.1466,48.1043,48.1127,103407.0
2019-04-24 13:00:00,56.79,56.79,56.72,56.73,86520.0,48.1212,48.1212,48.0619,48.0704,86520.0
2019-04-24 13:10:00,56.72,56.77,56.7,56.77,55225.0,48.0619,48.1043,48.0449,48.1043,55225.0
2019-04-24 13:20:00,56.77,56.78,56.75,56.77,41818.0,48.1043,48.1127,48.0873,48.1043,41818.0
2019-04-24 13:30:00,56.77,56.84,56.77,56.8,84922.0,48.1043,48.1636,48.1043,48.1297,84922.0
2019-04-24 13:40:00,56.8,56.83,56.79,56.81,73720.0,48.1297,48.1551,48.1212,48.1382,73720.0
2019-04-24 13:50:00,56.8,56.83,56.78,56.79,124200.0,48.1297,48.1551,48.1127,48.1212,124200.0
2019-04-24 14:00:00,56.78,56.82,56.77,56.79,84740.0,48.1127,48.1466,48.1043,48.1212,84740.0
2019-04-24 14:10:00,56.8,56.81,56.78,56.81,104074.0,48.1297,48.1382,48.1127,48.1382,104074.0
2019-04-24 14:20:00,56.8,56.83,56.79,56.8,66286.0,48.1297,48.1551,48.1212,48.1297,66286.0
2019-04-24 14:30:00,56.79,56.84,56.79,56.82,65741.0,48.1212,48.1636,48.1212,48.1466,65741.0
2019-04-24 14:40:00,56.83,56.87,56.82,56.86,55893.0,48.1551,48.189,48.1466,48.1805,55893.0
2019-04-24 14:50:00,56.87,56.88,56.85,56.87,94716.0,48.189,48.1975,48.172,48.189,94716.0
2019-04-24 15:00:00,56.87,56.9,56.86,56.88,205765.0,48.189,48.2144,48.1805,48.1975,205765.0
2019-04-24 15:10:00,56.89,56.91,56.88,56.9,92597.0,48.2059,48.2229,48.1975,48.2144,92597.0
2019-04-24 15:20:00,56.91,56.93,56.89,56.9,138338.0,48.2229,48.2398,48.2059,48.2144,138338.0
2019-04-24 15:30:00,56.91,56.93,56.88,56.9,221199.0,48.2229,48.2398,48.1975,48.2144,221199.0
2019-04-24 15:40:00,56.9,56.93,56.88,56.9,231894.0,48.2144,48.2398,48.1975,48.2144,231894.0
2019-04-24 15:50:00,56.9,56.9,56.82,56.83,1464453.0,48.2144,48.2144,48.1466,48.1551,1464453.0
2019-04-25 09:30:00,56.52,56.52,56.27,56.37,464785.0,47.8924,47.8924,47.6806,47.7653,464785.0
2019-04-25 09:40:00,56.38,56.41,56.29,56.39,421972.0,47.7738,47.7992,47.6975,47.7823,421972.0
2019-04-25 09:50:00,56.39,56.45,56.37,56.41,329788.0,47.7823,47.8331,47.7653,47.7992,329788.0
2019-04-25 10:00:00,56.41,56.5,56.41,56.48,377571.0,47.7992,47.8755,47.7992,47.8585,377571.0
2019-04-25 10:10:00,56.48,56.51,56.43,56.46,597688.0,47.8585,47.8839,47.8162,47.8416,597688.0
2019-04-25 10:20:00,56.45,56.48,56.42,56.44,346778.0,47.8331,47.8585,47.8077,47.8246,346778.0
2019-04-25 10:30:00,56.43,56.44,56.34,56.42,843563.0,47.8162,47.8246,47.7399,47.8077,843563.0
2019-04-25 10:40:00,56.42,56.5,56.41,56.49,207888.0,47.8077,47.8755,47.7992,47.867,207888.0
2019-04-25 10:50:00,56.49,56.49,56.42,56.46,161193.0,47.867,47.867,47.8077,47.8416,161193.0
2019-04-25 11:00:00,56.45,56.48,56.4,56.43,134386.0,47.8331,47.8585,47.7907,47.8162,134386.0
2019-04-25 11:10:00,56.43,56.43,56.37,56.38,81911.0,47.8162,47.8162,47.7653,47.7738,81911.0
2019-04-25 11:20:00,56.38,56.46,56.37,56.46,139970.0,47.7738,47.8416,47.7653,47.8416,139970.0
2019-04-25 11:30:00,56.47,56.57,56.47,56.51,367181.0,47.85,47.9348,47.85,47.8839,367181.0
2019-04-25 11:40:00,56.52,56.52,56.48,56.5,248298.0,47.8924,47.8924,47.8585,47.8755,248298.0
2019-04-25 11:50:00,56.5,56.53,56.48,56.52,509515.0,47.8755,47.9009,47.8585,47.8924,509515.0
2019-04-25 12:00:00,56.52,56.54,56.49,56.5,111316.0,47.8924,47.9094,47.867,47.8755,111316.0
2019-04-25 12:10:00,56.49,56.51,56.44,56.44,144274.0,47.867,47.8839,47.8246,47.8246,144274.0
2019-04-25 12:20:00,56.44,56.46,56.43,56.44,201075.0,47.8246,47.8416,47.8162,47.8246,201075.0
2019-04-25 12:30:00,56.44,56.47,56.42,56.45,133460.0,47.8246,47.85,47.8077,47.8331,133460.0
2019-04-25 12:40:00,56.45,56.46,56.42,56.46,34651.0,47.8331,47.8416,47.8077,47.8416,34651.0
2019-04-25 12:50:00,56.45,56.48,56.43,56.47,95779.0,47.8331,47.8585,47.8162,47.85,95779.0
2019-04-25 13:00:00,56.47,56.47,56.43,56.44,106600.0,47.85,47.85,47.8162,47.8246,106600.0
2019-04-25 13:10:00,56.44,56.47,56.43,56.45,44111.0,47.8246,47.85,47.8162,47.8331,44111.0
2019-04-25 13:20:00,56.45,56.47,56.44,56.47,63536.0,47.8331,47.85,47.8246,47.85,63536.0
2019-04-25 13:30:00,56.47,56.48,56.46,56.48,82024.0,47.85,47.8585,47.8416,47.8585,82024.0
2019-04-25 13:40:00,56.47,56.49,56.45,56.46,57767.0,47.85,47.867,47.8331,47.8416,57767.0
2019-04-25 13:50:00,56.45,56.49,56.44,56.49,80667.0,47.8331,47.867,47.8246,47.867,80667.0
2019-04-25 14:00:00,56.49,56.54,56.49,56.52,266260.0,47.867,47.9094,47.867,47.8924,266260.0
2019-04-25 14:10:00,56.52,56.52,56.46,56.5,112499.0,47.8924,47.8924,47.8416,47.8755,112499.0
2019-04-25 14:20:00,56.5,56.5,56.44,56.44,226959.0,47.8755,47.8755,47.8246,47.8246,226959.0
2019-04-25 14:30:00,56.44,56.46,56.42,56.44,91862.0,47.8246,47.8416,47.8077,47.8246,91862.0
2019-04-25 14:40:00,56.44,56.5,56.44,56.45,95626.0,47.8246,47.8755,47.8246,47.8331,95626.0
2019-04-25 14:50:00,56.46,56.48,56.45,56.48,37610.0,47.8416,47.8585,47.8331,47.8585,37610.0
2019-04-25 15:00:00,56.48,56.5,56.45,56.45,149204.0,47.8585,47.8755,47.8331,47.8331,149204.0
2019-04-25 15:10:00,56.45,56.47,56.42,56.45,149076.0,47.8331,47.85,47.8077,47.8331,149076.0
2019-04-25 15:20:00,56.46,56.48,56.44,56.46,158324.0,47.8416,47.8585,47.8246,47.8416,158324.0
2019-04-25 15:30:00,56.47,56.52,56.46,56.51,314153.0,47.85,47.8924,47.8416,47.8839,314153.0
2019-04-25 15:40:00,56.51,56.53,56.49,56.51,200985.0,47.8839,47.9009,47.867,47.8839,200985.0
2019-04-25 15:50:00,56.51,56.54,56.46,56.47,965199.0,47.8839,47.9094,47.8416,47.85,965199.0
2019-04-26 09:30:00,56.53,56.7,56.5,56.64,389149.0,47.9009,48.0449,47.8755,47.9941,389149.0
2019-04-26 09:40:00,56.64,56.8,56.63,56.69,400943.0,47.9941,48.1297,47.9856,48.0365,400943.0
2019-04-26 09:50:00,56.69,56.79,56.64,56.78,127886.0,48.0365,48.1212,47.9941,48.1127,127886.0
2019-04-26 10:00:00,56.78,56.81,56.66,56.68,242650.0,48.1127,48.1382,48.011,48.028,242650.0
2019-04-26 10:10:00,56.68,56.75,56.67,56.69,283047.0,48.028,48.0873,48.0195,48.0365,283047.0
2019-04-26 10:20:00,56.69,56.78,56.68,56.78,151186.0,48.0365,48.1127,48.028,48.1127,151186.0
2019-04-26 10:30:00,56.77,56.83,56.76,56.83,90141.0,48.1043,48.1551,48.0958,48.1551,90141.0
2019-04-26 10:40:00,56.83,56.83,56.74,56.79,161917.0,48.1551,48.1551,48.0788,48.1212,161917.0
2019-04-26 10:50:00,56.79,56.86,56.78,56.83,259060.0,48.1212,48.1805,48.1127,48.1551,259060.0
2019-04-26 11:00:00,56.83,56.87,56.79,56.85,293916.0,48.1551,48.189,48.1212,48.172,293916.0
2019-04-26 11:10:00,56.85,56.93,56.84,56.89,382077.0,48.172,48.2398,48.1636,48.2059,382077.0
2019-04-26 11:20:00,56.89,56.92,56.85,56.86,101006.0,48.2059,48.2314,48.172,48.1805,101006.0
2019-04-26 11:30:00,56.86,56.88,56.83,56.84,91435.0,48.1805,48.1975,48.1551,48.1636,91435.0
2019-04-26 11:40:00,56.83,56.86,56.8,56.8,145444.0,48.1551,48.1805,48.1297,48.1297,145444.0
2019-04-26 11:50:00,56.81,56.85,56.78,56.83,191905.0,48.1382,48.172,48.1127,48.1551,191905.0
2019-04-26 12:00:00,56.83,56.85,56.79,56.84,212995.0,48.1551,48.172,48.1212,48.1636,212995.0
2019-04-26 12:10:00,56.84,56.85,56.79,56.84,197274.0,48.1636,48.172,48.1212,48.1636,197274.0
2019-04-26 12:20:00,56.84,56.85,56.82,56.82,45527.0,48.1636,48.172,48.1466,48.1466,45527.0
2019-04-26 12:30:00,56.83,56.86,56.82,56.85,85637.0,48.1551,48.1805,48.1466,48.172,85637.0
2019-04-26 12:40:00,56.84,56.87,56.81,56.83,63919.0,48.1636,48.189,48.1382,48.1551,63919.0
2019-04-26 12:50:00,56.83,56.86,56.81,56.85,66795.0,48.1551,48.1805,48.1382,48.172,66795.0
2019-04-26 13:00:00,56.84,56.89,56.83,56.88,34305.0,48.1636,48.2059,48.1551,48.1975,34305.0
2019-04-26 13:10:00,56.87,56.88,56.83,56.84,198680.0,48.189,48.1975,48.1551,48.1636,198680.0
2019-04-26 13:20:00,56.84,56.87,56.83,56.87,52468.0,48.1636,48.189,48.1551,48.189,52468.0
2019-04-26 13:30:00,56.87,56.9,56.86,56.87,68440.0,48.189,48.2144,48.1805,48.189,68440.0
2019-04-26 13:40:00,56.87,56.89,56.86,56.89,93101.0,48.189,48.2059,48.1805,48.2059,93101.0
2019-04-26 13:50:00,56.9,56.9,56.84,56.84,85068.0,48.2144,48.2144,48.1636,48.1636,85068.0
2019-04-26 14:00:00,56.84,56.87,56.78,56.87,216816.0,48.1636,48.189,48.1127,48.189,216816.0
2019-04-26 14:10:00,56.87,56.87,56.82,56.85,113498.0,48.189,48.189,48.1466,48.172,113498.0
2019-04-26 14:20:00,56.85,56.88,56.84,56.88,49300.0,48.172,48.1975,48.1636,48.1975,49300.0
2019-04-26 14:30:00,56.87,56.89,56.86,56.88,43901.0,48.189,48.2059,48.1805,48.1975,43901.0
2019-04-26 14:40:00,56.87,56.91,56.86,56.88,187996.0,48.189,48.2229,48.1805,48.1975,187996.0
2019-04-26 14:50:00,56.88,56.89,56.84,56.87,93387.0,48.1975,48.2059,48.1636,48.189,93387.0
2019-04-26 15:00:00,56.88,56.96,56.87,56.93,309885.0,48.1975,48.2653,48.189,48.2398,309885.0
2019-04-26 15:10:00,56.92,56.95,56.9,56.95,366886.0,48.2314,48.2568,48.2144,48.2568,366886.0
2019-04-26 15:20:00,56.95,56.96,56.93,56.95,88544.0,48.2568,48.2653,48.2398,48.2568,88544.0
2019-04-26 15:30:00,56.95,56.96,56.92,56.94,208417.0,48.2568,48.2653,48.2314,48.2483,208417.0
2019-04-26 15:40:00,56.94,56.96,56.88,56.9,349063.0,48.2483,48.2653,48.1975,48.2144,349063.0
2019-04-26 15:50:00,56.9,56.99,56.85,56.99,1110320.0,48.2144,48.2907,48.172,48.2907,1110320.0
2019-04-29 09:30:00,56.95,56.99,56.87,56.95,445393.0,48.2568,48.2907,48.189,48.2568,445393.0
2019-04-29 09:40:00,56.95,57.02,56.9,57.0,276600.0,48.2568,48.3161,48.2144,48.2991,276600.0
2019-04-29 09:50:00,56.99,57.03,56.96,57.01,193317.0,48.2907,48.3246,48.2653,48.3076,193317.0
2019-04-29 10:00:00,57.0,57.02,56.95,57.01,183705.0,48.2991,48.3161,48.2568,48.3076,183705.0
2019-04-29 10:10:00,57.01,57.01,56.96,56.97,166402.0,48.3076,48.3076,48.2653,48.2737,166402.0
2019-04-29 10:20:00,56.97,56.99,56.94,56.98,161233.0,48.2737,48.2907,48.2483,48.2822,161233.0
2019-04-29 10:30:00,56.98,57.04,56.97,57.02,96717.0,48.2822,48.333,48.2737,48.3161,96717.0
2019-04-29 10:40:00,57.01,57.03,56.93,56.95,102631.0,48.3076,48.3246,48.2398,48.2568,102631.0
2019-04-29 10:50:00,56.95,56.99,56.94,56.95,147183.0,48.2568,48.2907,48.2483,48.2568,147183.0
2019-04-29 11:00:00,56.95,56.98,56.93,56.96,156429.0,48.2568,48.2822,48.2398,48.2653,156429.0
2019-04-29 11:10:00,56.96,56.97,56.93,56.95,224773.0,48.2653,48.2737,48.2398,48.2568,224773.0
2019-04-29 11:20:00,56.94,56.98,56.93,56.97,130845.0,48.2483,48.2822,48.2398,48.2737,130845.0
2019-04-29 11:30:00,56.97,57.01,56.96,56.97,98407.0,48.2737,48.3076,48.2653,48.2737,98407.0
2019-04-29 11:40:00,56.96,57.03,56.96,57.03,102966.0,48.2653,48.3246,48.2653,48.3246,102966.0
2019-04-29 11:50:00,57.03,57.05,56.99,57.0,116551.0,48.3246,48.3415,48.2907,48.2991,116551.0
2019-04-29 12:00:00,57.0,57.02,56.98,57.01,80844.0,48.2991,48.3161,48.2822,48.3076,80844.0
2019-04-29 12:10:00,57.01,57.05,57.0,57.03,141845.0,48.3076,48.3415,48.2991,48.3246,141845.0
2019-04-29 12:20:00,57.04,57.05,57.02,57.04,71345.0,48.333,48.3415,48.3161,48.333,71345.0
2019-04-29 12:30:00,57.04,57.08,57.03,57.07,91604.0,48.333,48.3669,48.3246,48.3585,91604.0
2019-04-29 12:40:00,57.07,57.08,57.03,57.07,61686.0,48.3585,48.3669,48.3246,48.3585,61686.0
2019-04-29 12:50:00,57.07,57.07,57.03,57.04,76454.0,48.3585,48.3585,48.3246,48.333,76454.0
2019-04-29 13:00:00,57.05,57.05,56.98,56.98,111389.0,48.3415,48.3415,48.2822,48.2822,111389.0
2019-04-29 13:10:00,56.98,57.0,56.97,56.98,102638.0,48.2822,48.2991,48.2737,48.2822,102638.0
2019-04-29 13:20:00,56.98,57.0,56.97,56.98,141478.0,48.2822,48.2991,48.2737,48.2822,141478.0
2019-04-29 13:30:00,56.98,56.99,56.97,56.98,83292.0,48.2822,48.2907,48.2737,48.2822,83292.0
2019-04-29 13:40:00,56.98,56.99,56.96,56.98,132533.0,48.2822,48.2907,48.2653,48.2822,132533.0
2019-04-29 13:50:00,56.99,56.99,56.97,56.98,104982.0,48.2907,48.2907,48.2737,48.2822,104982.0
2019-04-29 14:00:00,56.98,57.0,56.96,57.0,134302.0,48.2822,48.2991,48.2653,48.2991,134302.0
2019-04-29 14:10:00,56.99,57.01,56.98,57.0,89071.0,48.2907,48.3076,48.2822,48.2991,89071.0
2019-04-29 14:20:00,57.0,57.01,56.97,56.98,74559.0,48.2991,48.3076,48.2737,48.2822,74559.0
2019-04-29 14:30:00,56.97,56.99,56.95,56.98,131060.0,48.2737,48.2907,48.2568,48.2822,131060.0
2019-04-29 14:40:00,56.98,57.01,56.97,57.0,138092.0,48.2822,48.3076,48.2737,48.2991,138092.0
2019-04-29 14:50:00,56.99,57.02,56.98,56.98,111255.0,48.2907,48.3161,48.2822,48.2822,111255.0
2019-04-29 15:00:00,56.98,57.03,56.98,57.02,101532.0,48.2822,48.3246,48.2822,48.3161,101532.0
2019-04-29 15:10:00,57.02,57.05,57.01,57.03,167910.0,48.3161,48.3415,48.3076,48.3246,167910.0
2019-04-29 15:20:00,57.03,57.05,57.02,57.05,111891.0,48.3246,48.3415,48.3161,48.3415,111891.0
2019-04-29 15:30:00,57.05,57.07,57.03,57.07,480617.0,48.3415,48.3585,48.3246,48.3585,480617.0
2019-04-29 15:40:00,57.07,57.08,57.0,57.03,346796.0,48.3585,48.3669,48.2991,48.3246,346796.0
2019-04-29 15:50:00,57.03,57.06,57.0,57.04,814979.0,48.3246,48.35,48.2991,48.333,814979.0
2019-04-30 09:30:00,57.08,57.24,57.02,57.05,612305.0,48.3669,48.5025,48.3161,48.3415,612305.0
2019-04-30 09:40:00,57.05,57.14,57.05,57.12,407720.0,48.3415,48.4178,48.3415,48.4008,407720.0
2019-04-30 09:50:00,57.11,57.16,57.09,57.15,193194.0,48.3924,48.4347,48.3754,48.4263,193194.0
2019-04-30 10:00:00,57.16,57.27,57.14,57.27,575353.0,48.4347,48.5279,48.4178,48.5279,575353.0
2019-04-30 10:10:00,57.27,57.35,57.26,57.33,450466.0,48.5279,48.5957,48.5195,48.5788,450466.0
2019-04-30 10:20:00,57.33,57.35,57.3,57.31,209050.0,48.5788,48.5957,48.5534,48.5618,209050.0
2019-04-30 10:30:00,57.32,57.38,57.32,57.38,169625.0,48.5703,48.6211,48.5703,48.6211,169625.0
2019-04-30 10:40:00,57.38,57.46,57.37,57.45,164019.0,48.6211,48.6889,48.6127,48.6805,164019.0
2019-04-30 10:50:00,57.44,57.46,57.43,57.44,135091.0,48.672,48.6889,48.6635,48.672,135091.0
2019-04-30 11:00:00,57.43,57.46,57.33,57.38,277186.0,48.6635,48.6889,48.5788,48.6211,277186.0
2019-04-30 11:10:00,57.38,57.42,57.36,57.38,118553.0,48.6211,48.655,48.6042,48.6211,118553.0
2019-04-30 11:20:00,57.38,57.44,57.37,57.44,312810.0,48.6211,48.672,48.6127,48.672,312810.0
2019-04-30 11:30:00,57.44,57.56,57.42,57.52,380418.0,48.672,48.7737,48.655,48.7398,380418.0
2019-04-30 11:40:00,57.53,57.54,57.49,57.5,721413.0,48.7482,48.7567,48.7144,48.7228,721413.0
2019-04-30 11:50:00,57.5,57.53,57.44,57.45,424762.0,48.7228,48.7482,48.672,48.6805,424762.0
2019-04-30 12:00:00,57.46,57.47,57.43,57.45,165630.0,48.6889,48.6974,48.6635,48.6805,165630.0
2019-04-30 12:10:00,57.44,57.45,57.39,57.4,208276.0,48.672,48.6805,48.6296,48.6381,208276.0
2019-04-30 12:20:00,57.4,57.48,57.4,57.43,370476.0,48.6381,48.7059,48.6381,48.6635,370476.0
2019-04-30 12:30:00,57.43,57.48,57.43,57.47,374797.0,48.6635,48.7059,48.6635,48.6974,374797.0
2019-04-30 12:40:00,57.47,57.5,57.43,57.45,208817.0,48.6974,48.7228,48.6635,48.6805,208817.0
2019-04-30 12:50:00,57.45,57.48,57.44,57.46,235177.0,48.6805,48.7059,48.672,48.6889,235177.0
2019-04-30 13:00:00,57.46,57.49,57.44,57.45,188319.0,48.6889,48.7144,48.672,48.6805,188319.0
2019-04-30 13:10:00,57.45,57.52,57.44,57.52,74525.0,48.6805,48.7398,48.672,48.7398,74525.0
2019-04-30 13:20:00,57.52,57.54,57.5,57.5,53702.0,48.7398,48.7567,48.7228,48.7228,53702.0
2019-04-30 13:30:00,57.49,57.58,57.48,57.58,141390.0,48.7144,48.7906,48.7059,48.7906,141390.0
2019-04-30 13:40:00,57.59,57.64,57.54,57.58,1105272.0,48.7991,48.8415,48.7567,48.7906,1105272.0
2019-04-30 13:50:00,57.59,57.72,57.58,57.7,155779.0,48.7991,48.9092,48.7906,48.8923,155779.0
2019-04-30 14:00:00,57.7,57.74,57.69,57.7,188650.0,48.8923,48.9262,48.8838,48.8923,188650.0
2019-04-30 14:10:00,57.7,57.7,57.65,57.68,186477.0,48.8923,48.8923,48.8499,48.8753,186477.0
2019-04-30 14:20:00,57.69,57.7,57.66,57.68,97150.0,48.8838,48.8923,48.8584,48.8753,97150.0
2019-04-30 14:30:00,57.68,57.69,57.63,57.68,103726.0,48.8753,48.8838,48.833,48.8753,103726.0
2019-04-30 14:40:00,57.69,57.71,57.67,57.68,103886.0,48.8838,48.9008,48.8669,48.8753,103886.0
2019-04-30 14:50:00,57.67,57.69,57.66,57.67,76498.0,48.8669,48.8838,48.8584,48.8669,76498.0
2019-04-30 15:00:00,57.67,57.69,57.65,57.68,154481.0,48.8669,48.8838,48.8499,48.8753,154481.0
2019-04-30 15:10:00,57.69,57.7,57.64,57.65,234254.0,48.8838,48.8923,48.8415,48.8499,234254.0
2019-04-30 15:20:00,57.65,57.69,57.64,57.66,249333.0,48.8499,48.8838,48.8415,48.8584,249333.0
2019-04-30 15:30:00,57.67,57.7,57.65,57.7,513542.0,48.8669,48.8923,48.8499,48.8923,513542.0
2019-04-30 15:40:00,57.7,57.71,57.63,57.68,551775.0,48.8923,48.9008,48.833,48.8753,551775.0
2019-04-30 15:50:00,57.68,57.77,57.67,57.71,3134873.0,48.8753,48.9516,48.8669,48.9008,3134873.0
2019-05-01 09:30:00,57.78,57.82,57.59,57.59,276615.0,48.9601,48.994,48.7991,48.7991,276615.0
2019-05-01 09:40:00,57.59,57.62,57.54,57.61,280302.0,48.7991,48.8245,48.7567,48.816,280302.0
2019-05-01 09:50:00,57.61,57.64,57.49,57.5,201384.0,48.816,48.8415,48.7144,48.7228,201384.0
2019-05-01 10:00:00,57.5,57.56,57.44,57.56,309285.0,48.7228,48.7737,48.672,48.7737,309285.0
2019-05-01 10:10:00,57.56,57.59,57.52,57.57,178032.0,48.7737,48.7991,48.7398,48.7821,178032.0
2019-05-01 10:20:00,57.57,57.61,57.53,57.54,215838.0,48.7821,48.816,48.7482,48.7567,215838.0
2019-05-01 10:30:00,57.54,57.56,57.46,57.48,288724.0,48.7567,48.7737,48.6889,48.7059,288724.0
2019-05-01 10:40:00,57.48,57.49,57.43,57.44,206121.0,48.7059,48.7144,48.6635,48.672,206121.0
2019-05-01 10:50:00,57.44,57.49,57.41,57.49,117292.0,48.672,48.7144,48.6466,48.7144,117292.0
2019-05-01 11:00:00,57.49,57.57,57.48,57.57,130476.0,48.7144,48.7821,48.7059,48.7821,130476.0
2019-05-01 11:10:00,57.58,57.61,57.56,57.61,117440.0,48.7906,48.816,48.7737,48.816,117440.0
2019-05-01 11:20:00,57.6,57.62,57.59,57.6,292713.0,48.8076,48.8245,48.7991,48.8076,292713.0
2019-05-01 11:30:00,57.6,57.61,57.57,57.6,221385.0,48.8076,48.816,48.7821,48.8076,221385.0
2019-05-01 11:40:00,57.6,57.64,57.59,57.62,180835.0,48.8076,48.8415,48.7991,48.8245,180835.0
2019-05-01 11:50:00,57.62,57.66,57.6,57.6,94069.0,48.8245,48.8584,48.8076,48.8076,94069.0
2019-05-01 12:00:00,57.61,57.61,57.53,57.53,111068.0,48.816,48.816,48.7482,48.7482,111068.0
2019-05-01 12:10:00,57.54,57.54,57.48,57.48,85064.0,48.7567,48.7567,48.7059,48.7059,85064.0
2019-05-01 12:20:00,57.48,57.51,57.46,57.5,163443.0,48.7059,48.7313,48.6889,48.7228,163443.0
2019-05-01 12:30:00,57.5,57.5,57.46,57.48,191422.0,48.7228,48.7228,48.6889,48.7059,191422.0
2019-05-01 12:40:00,57.47,57.48,57.42,57.45,285077.0,48.6974,48.7059,48.655,48.6805,285077.0
2019-05-01 12:50:00,57.45,57.46,57.41,57.46,177991.0,48.6805,48.6889,48.6466,48.6889,177991.0
2019-05-01 13:00:00,57.47,57.52,57.43,57.43,253544.0,48.6974,48.7398,48.6635,48.6635,253544.0
2019-05-01 13:10:00,57.43,57.43,57.39,57.42,106749.0,48.6635,48.6635,48.6296,48.655,106749.0
2019-05-01 13:20:00,57.41,57.42,57.38,57.41,82421.0,48.6466,48.655,48.6211,48.6466,82421.0
2019-05-01 13:30:00,57.42,57.46,57.4,57.43,87826.0,48.655,48.6889,48.6381,48.6635,87826.0
2019-05-01 13:40:00,57.44,57.46,57.41,57.43,191475.0,48.672,48.6889,48.6466,48.6635,191475.0
2019-05-01 13:50:00,57.44,57.44,57.4,57.44,175109.0,48.672,48.672,48.6381,48.672,175109.0
2019-05-01 14:00:00,57.43,57.56,57.43,57.51,276304.0,48.6635,48.7737,48.6635,48.7313,276304.0
2019-05-01 14:10:00,57.5,57.51,57.45,57.48,140189.0,48.7228,48.7313,48.6805,48.7059,140189.0
2019-05-01 14:20:00,57.48,57.49,57.37,57.39,182728.0,48.7059,48.7144,48.6127,48.6296,182728.0
2019-05-01 14:30:00,57.38,57.4,57.14,57.15,544727.0,48.6211,48.6381,48.4178,48.4263,544727.0
2019-05-01 14:40:00,57.15,57.2,57.1,57.19,375125.0,48.4263,48.4686,48.3839,48.4601,375125.0
2019-05-01 14:50:00,57.2,57.3,57.17,57.24,829749.0,48.4686,48.5534,48.4432,48.5025,829749.0
2019-05-01 15:00:00,57.24,57.26,57.16,57.24,331171.0,48.5025,48.5195,48.4347,48.5025,331171.0
2019-05-01 15:10:00,57.25,57.31,57.22,57.29,226488.0,48.511,48.5618,48.4856,48.5449,226488.0
2019-05-01 15:20:00,57.29,57.29,57.15,57.2,398819.0,48.5449,48.5449,48.4263,48.4686,398819.0
2019-05-01 15:30:00,57.2,57.21,57.12,57.14,710516.0,48.4686,48.4771,48.4008,48.4178,710516.0
2019-05-01 15:40:00,57.14,57.15,57.07,57.1,612282.0,48.4178,48.4263,48.3585,48.3839,612282.0
2019-05-01 15:50:00,57.1,57.12,57.02,57.02,1101813.0,48.3839,48.4008,48.3161,48.3161,1101813.0
2019-05-02 09:30:00,56.95,57.21,56.87,56.96,1055902.0,48.2568,48.4771,48.189,48.2653,1055902.0
2019-05-02 09:40:00,56.96,56.98,56.86,56.87,516597.0,48.2653,48.2822,48.1805,48.189,516597.0
2019-05-02 09:50:00,56.87,56.95,56.8,56.82,358866.0,48.189,48.2568,48.1297,48.1466,358866.0
2019-05-02 10:00:00,56.82,56.95,56.82,56.94,437189.0,48.1466,48.2568,48.1466,48.2483,437189.0
2019-05-02 10:10:00,56.93,57.01,56.92,57.01,233642.0,48.2398,48.3076,48.2314,48.3076,233642.0
2019-05-02 10:20:00,57.0,57.01,56.9,56.92,237708.0,48.2991,48.3076,48.2144,48.2314,237708.0
2019-05-02 10:30:00,56.92,56.98,56.9,56.94,129864.0,48.2314,48.2822,48.2144,48.2483,129864.0
2019-05-02 10:40:00,56.94,56.97,56.92,56.96,139780.0,48.2483,48.2737,48.2314,48.2653,139780.0
2019-05-02 10:50:00,56.95,56.98,56.92,56.95,87166.0,48.2568,48.2822,48.2314,48.2568,87166.0
2019-05-02 11:00:00,56.95,56.99,56.88,56.9,104050.0,48.2568,48.2907,48.1975,48.2144,104050.0
2019-05-02 11:10:00,56.9,56.91,56.82,56.82,124820.0,48.2144,48.2229,48.1466,48.1466,124820.0
2019-05-02 11:20:00,56.82,56.84,56.77,56.81,419390.0,48.1466,48.1636,48.1043,48.1382,419390.0
2019-05-02 11:30:00,56.82,56.86,56.74,56.76,390715.0,48.1466,48.1805,48.0788,48.0958,390715.0
2019-05-02 11:40:00,56.76,56.83,56.72,56.77,335785.0,48.0958,48.1551,48.0619,48.1043,335785.0
2019-05-02 11:50:00,56.76,56.82,56.72,56.82,571829.0,48.0958,48.1466,48.0619,48.1466,571829.0
2019-05-02 12:00:00,56.82,56.82,56.69,56.72,1138380.0,48.1466,48.1466,48.0365,48.0619,1138380.0
2019-05-02 12:10:00,56.73,56.75,56.7,56.73,263352.0,48.0704,48.0873,48.0449,48.0704,263352.0
2019-05-02 12:20:00,56.73,56.79,56.72,56.75,101578.0,48.0704,48.1212,48.0619,48.0873,101578.0
2019-05-02 12:30:00,56.75,56.79,56.74,56.76,192169.0,48.0873,48.1212,48.0788,48.0958,192169.0
2019-05-02 12:40:00,56.76,56.78,56.72,56.78,395866.0,48.0958,48.1127,48.0619,48.1127,395866.0
2019-05-02 12:50:00,56.79,56.83,56.74,56.8,145320.0,48.1212,48.1551,48.0788,48.1297,145320.0
2019-05-02 13:00:00,56.8,56.81,56.73,56.81,353235.0,48.1297,48.1382,48.0704,48.1382,353235.0
2019-05-02 13:10:00,56.81,56.9,56.81,56.9,255097.0,48.1382,48.2144,48.1382,48.2144,255097.0
2019-05-02 13:20:00,56.9,56.95,56.88,56.9,290807.0,48.2144,48.2568,48.1975,48.2144,290807.0
2019-05-02 13:30:00,56.89,56.93,56.87,56.89,193023.0,48.2059,48.2398,48.189,48.2059,193023.0
2019-05-02 13:40:00,56.9,56.92,56.86,56.86,163161.0,48.2144,48.2314,48.1805,48.1805,163161.0
2019-05-02 13:50:00,56.86,56.92,56.86,56.89,81701.0,48.1805,48.2314,48.1805,48.2059,81701.0
2019-05-02 14:00:00,56.89,56.94,56.87,56.91,108302.0,48.2059,48.2483,48.189,48.2229,108302.0
2019-05-02 14:10:00,56.91,56.96,56.88,56.92,333122.0,48.2229,48.2653,48.1975,48.2314,333122.0
2019-05-02 14:20:00,56.92,56.96,56.92,56.94,141060.0,48.2314,48.2653,48.2314,48.2483,141060.0
2019-05-02 14:30:00,56.94,56.99,56.93,56.97,237429.0,48.2483,48.2907,48.2398,48.2737,237429.0
2019-05-02 14:40:00,56.97,56.99,56.88,56.89,117729.0,48.2737,48.2907,48.1975,48.2059,117729.0
2019-05-02 14:50:00,56.88,56.95,56.85,56.93,186116.0,48.1975,48.2568,48.172,48.2398,186116.0
2019-05-02 15:00:00,56.92,56.95,56.88,56.89,109556.0,48.2314,48.2568,48.1975,48.2059,109556.0
2019-05-02 15:10:00,56.89,56.93,56.88,56.92,114011.0,48.2059,48.2398,48.1975,48.2314,114011.0
2019-05-02 15:20:00,56.92,56.98,56.91,56.97,235355.0,48.2314,48.2822,48.2229,48.2737,235355.0
2019-05-02 15:30:00,56.97,57.01,56.94,56.97,392176.0,48.2737,48.3076,48.2483,48.2737,392176.0
2019-05-02 15:40:00,56.96,56.99,56.93,56.96,497704.0,48.2653,48.2907,48.2398,48.2653,497704.0
2019-05-02 15:50:00,56.96,57.03,56.96,56.99,1357168.0,48.2653,48.3246,48.2653,48.2907,1357168.0
2019-05-03 09:30:00,57.25,57.36,57.21,57.31,364258.0,48.511,48.6042,48.4771,48.5618,364258.0
2019-05-03 09:40:00,57.3,57.35,57.18,57.29,303488.0,48.5534,48.5957,48.4517,48.5449,303488.0
2019-05-03 09:50:00,57.3,57.3,57.22,57.25,252154.0,48.5534,48.5534,48.4856,48.511,252154.0
2019-05-03 10:00:00,57.25,57.35,57.23,57.31,287948.0,48.511,48.5957,48.494,48.5618,287948.0
2019-05-03 10:10:00,57.3,57.31,57.21,57.21,1030797.0,48.5534,48.5618,48.4771,48.4771,1030797.0
2019-05-03 10:20:00,57.2,57.25,57.16,57.2,424589.0,48.4686,48.511,48.4347,48.4686,424589.0
2019-05-03 10:30:00,57.2,57.27,57.2,57.26,264384.0,48.4686,48.5279,48.4686,48.5195,264384.0
2019-05-03 10:40:00,57.26,57.37,57.24,57.34,194881.0,48.5195,48.6127,48.5025,48.5872,194881.0
2019-05-03 10:50:00,57.34,57.37,57.31,57.36,115934.0,48.5872,48.6127,48.5618,48.6042,115934.0
2019-05-03 11:00:00,57.36,57.44,57.36,57.38,349667.0,48.6042,48.672,48.6042,48.6211,349667.0
2019-05-03 11:10:00,57.39,57.43,57.35,57.35,350896.0,48.6296,48.6635,48.5957,48.5957,350896.0
2019-05-03 11:20:00,57.35,57.39,57.33,57.39,109724.0,48.5957,48.6296,48.5788,48.6296,109724.0
2019-05-03 11:30:00,57.4,57.43,57.34,57.35,142790.0,48.6381,48.6635,48.5872,48.5957,142790.0
2019-05-03 11:40:00,57.35,57.42,57.35,57.41,73144.0,48.5957,48.655,48.5957,48.6466,73144.0
2019-05-03 11:50:00,57.41,57.49,57.4,57.47,55154.0,48.6466,48.7144,48.6381,48.6974,55154.0
2019-05-03 12:00:00,57.47,57.54,57.46,57.53,143295.0,48.6974,48.7567,48.6889,48.7482,143295.0
2019-05-03 12:10:00,57.53,57.54,57.49,57.51,183897.0,48.7482,48.7567,48.7144,48.7313,183897.0
2019-05-03 12:20:00,57.51,57.51,57.48,57.51,53375.0,48.7313,48.7313,48.7059,48.7313,53375.0
2019-05-03 12:30:00,57.51,57.53,57.48,57.48,56849.0,48.7313,48.7482,48.7059,48.7059,56849.0
2019-05-03 12:40:00,57.49,57.51,57.49,57.49,27047.0,48.7144,48.7313,48.7144,48.7144,27047.0
2019-05-03 12:50:00,57.49,57.5,57.46,57.47,280034.0,48.7144,48.7228,48.6889,48.6974,280034.0
2019-05-03 13:00:00,57.48,57.48,57.43,57.44,60492.0,48.7059,48.7059,48.6635,48.672,60492.0
2019-05-03 13:10:00,57.44,57.48,57.44,57.48,135329.0,48.672,48.7059,48.672,48.7059,135329.0
2019-05-03 13:20:00,57.47,57.48,57.46,57.46,45363.0,48.6974,48.7059,48.6889,48.6889,45363.0
2019-05-03 13:30:00,57.45,57.48,57.45,57.47,47297.0,48.6805,48.7059,48.6805,48.6974,47297.0
2019-05-03 13:40:00,57.47,57.48,57.43,57.44,31896.0,48.6974,48.7059,48.6635,48.672,31896.0
2019-05-03 13:50:00,57.43,57.46,57.42,57.46,133845.0,48.6635,48.6889,48.655,48.6889,133845.0
2019-05-03 14:00:00,57.45,57.46,57.4,57.4,98679.0,48.6805,48.6889,48.6381,48.6381,98679.0
2019-05-03 14:10:00,57.4,57.41,57.36,57.37,87647.0,48.6381,48.6466,48.6042,48.6127,87647.0
2019-05-03 14:20:00,57.36,57.39,57.35,57.38,93496.0,48.6042,48.6296,48.5957,48.6211,93496.0
2019-05-03 14:30:00,57.38,57.4,57.37,57.39,114397.0,48.6211,48.6381,48.6127,48.6296,114397.0
2019-05-03 14:40:00,57.38,57.44,57.38,57.42,193190.0,48.6211,48.672,48.6211,48.655,193190.0
2019-05-03 14:50:00,57.43,57.43,57.35,57.36,60070.0,48.6635,48.6635,48.5957,48.6042,60070.0
2019-05-03 15:00:00,57.36,57.41,57.33,57.39,442053.0,48.6042,48.6466,48.5788,48.6296,442053.0
2019-05-03 15:10:00,57.39,57.4,57.36,57.37,344491.0,48.6296,48.6381,48.6042,48.6127,344491.0
2019-05-03 15:20:00,57.36,57.41,57.35,57.39,183495.0,48.6042,48.6466,48.5957,48.6296,183495.0
2019-05-03 15:30:00,57.39,57.4,57.37,57.4,292811.0,48.6296,48.6381,48.6127,48.6381,292811.0
2019-05-03 15:40:00,57.39,57.43,57.37,57.42,213744.0,48.6296,48.6635,48.6127,48.655,213744.0
2019-05-03 15:50:00,57.42,57.44,57.39,57.4,1243840.0,48.655,48.672,48.6296,48.6381,1243840.0
2019-05-06 09:30:00,56.99,57.2,56.92,57.11,1587346.0,48.2907,48.4686,48.2314,48.3924,1587346.0
2019-05-06 09:40:00,57.11,57.16,57.03,57.12,800533.0,48.3924,48.4347,48.3246,48.4008,800533.0
2019-05-06 09:50:00,57.12,57.25,57.12,57.24,467332.0,48.4008,48.511,48.4008,48.5025,467332.0
2019-05-06 10:00:00,57.24,57.25,57.18,57.22,323173.0,48.5025,48.511,48.4517,48.4856,323173.0
2019-05-06 10:10:00,57.22,57.24,57.17,57.23,332657.0,48.4856,48.5025,48.4432,48.494,332657.0
2019-05-06 10:20:00,57.23,57.25,57.16,57.2,352747.0,48.494,48.511,48.4347,48.4686,352747.0
2019-05-06 10:30:00,57.19,57.2,57.15,57.17,109097.0,48.4601,48.4686,48.4263,48.4432,109097.0
2019-05-06 10:40:00,57.18,57.25,57.16,57.25,124074.0,48.4517,48.511,48.4347,48.511,124074.0
2019-05-06 10:50:00,57.25,57.27,57.17,57.19,111724.0,48.511,48.5279,48.4432,48.4601,111724.0
2019-05-06 11:00:00,57.18,57.28,57.18,57.28,109844.0,48.4517,48.5364,48.4517,48.5364,109844.0
2019-05-06 11:10:00,57.28,57.3,57.22,57.24,91603.0,48.5364,48.5534,48.4856,48.5025,91603.0
2019-05-06 11:20:00,57.25,57.26,57.18,57.2,132691.0,48.511,48.5195,48.4517,48.4686,132691.0
2019-05-06 11:30:00,57.21,57.21,57.09,57.17,437246.0,48.4771,48.4771,48.3754,48.4432,437246.0
2019-05-06 11:40:00,57.17,57.21,57.15,57.19,155675.0,48.4432,48.4771,48.4263,48.4601,155675.0
2019-05-06 11:50:00,57.19,57.19,57.13,57.14,100976.0,48.4601,48.4601,48.4093,48.4178,100976.0
2019-05-06 12:00:00,57.14,57.15,57.09,57.11,102509.0,48.4178,48.4263,48.3754,48.3924,102509.0
2019-05-06 12:10:00,57.11,57.13,57.09,57.13,189561.0,48.3924,48.4093,48.3754,48.4093,189561.0
2019-05-06 12:20:00,57.13,57.14,57.09,57.11,47418.0,48.4093,48.4178,48.3754,48.3924,47418.0
2019-05-06 12:30:00,57.11,57.14,57.1,57.13,57669.0,48.3924,48.4178,48.3839,48.4093,57669.0
2019-05-06 12:40:00,57.12,57.14,57.1,57.13,74629.0,48.4008,48.4178,48.3839,48.4093,74629.0
2019-05-06 12:50:00,57.13,57.15,57.09,57.09,148115.0,48.4093,48.4263,48.3754,48.3754,148115.0
2019-05-06 13:00:00,57.1,57.16,57.08,57.15,64164.0,48.3839,48.4347,48.3669,48.4263,64164.0
2019-05-06 13:10:00,57.15,57.17,57.14,57.15,91074.0,48.4263,48.4432,48.4178,48.4263,91074.0
2019-05-06 13:20:00,57.15,57.2,57.13,57.18,56238.0,48.4263,48.4686,48.4093,48.4517,56238.0
2019-05-06 13:30:00,57.19,57.19,57.14,57.17,157937.0,48.4601,48.4601,48.4178,48.4432,157937.0
2019-05-06 13:40:00,57.17,57.19,57.14,57.19,182073.0,48.4432,48.4601,48.4178,48.4601,182073.0
2019-05-06 13:50:00,57.19,57.2,57.16,57.2,70708.0,48.4601,48.4686,48.4347,48.4686,70708.0
2019-05-06 14:00:00,57.19,57.21,57.16,57.2,94064.0,48.4601,48.4771,48.4347,48.4686,94064.0
2019-05-06 14:10:00,57.19,57.21,57.16,57.19,81298.0,48.4601,48.4771,48.4347,48.4601,81298.0
2019-05-06 14:20:00,57.19,57.21,57.16,57.19,89779.0,48.4601,48.4771,48.4347,48.4601,89779.0
2019-05-06 14:30:00,57.19,57.26,57.18,57.23,134820.0,48.4601,48.5195,48.4517,48.494,134820.0
2019-05-06 14:40:00,57.23,57.32,57.22,57.31,118403.0,48.494,48.5703,48.4856,48.5618,118403.0
2019-05-06 14:50:00,57.31,57.33,57.27,57.3,95915.0,48.5618,48.5788,48.5279,48.5534,95915.0
2019-05-06 15:00:00,57.3,57.34,57.29,57.32,191708.0,48.5534,48.5872,48.5449,48.5703,191708.0
2019-05-06 15:10:00,57.31,57.34,57.29,57.34,91172.0,48.5618,48.5872,48.5449,48.5872,91172.0
2019-05-06 15:20:00,57.34,57.39,57.33,57.37,167732.0,48.5872,48.6296,48.5788,48.6127,167732.0
2019-05-06 15:30:00,57.36,57.4,57.33,57.38,188862.0,48.6042,48.6381,48.5788,48.6211,188862.0
2019-05-06 15:40:00,57.39,57.4,57.32,57.37,224862.0,48.6296,48.6381,48.5703,48.6127,224862.0
2019-05-06 15:50:00,57.36,57.42,57.3,57.34,1124302.0,48.6042,48.655,48.5534,48.5872,1124302.0
2019-05-07 09:30:00,57.06,57.17,57.01,57.14,577589.0,48.35,48.4432,48.3076,48.4178,577589.0
2019-05-07 09:40:00,57.14,57.15,56.93,56.94,341109.0,48.4178,48.4263,48.2398,48.2483,341109.0
2019-05-07 09:50:00,56.93,56.96,56.89,56.93,598577.0,48.2398,48.2653,48.2059,48.2398,598577.0
2019-05-07 10:00:00,56.93,56.93,56.77,56.85,358308.0,48.2398,48.2398,48.1043,48.172,358308.0
2019-05-07 10:10:00,56.85,56.85,56.74,56.79,436965.0,48.172,48.172,48.0788,48.1212,436965.0
2019-05-07 10:20:00,56.78,56.93,56.78,56.92,222463.0,48.1127,48.2398,48.1127,48.2314,222463.0
2019-05-07 10:30:00,56.92,56.93,56.82,56.84,248249.0,48.2314,48.2398,48.1466,48.1636,248249.0
2019-05-07 10:40:00,56.83,56.89,56.78,56.88,164346.0,48.1551,48.2059,48.1127,48.1975,164346.0
2019-05-07 10:50:00,56.88,56.93,56.87,56.9,161414.0,48.1975,48.2398,48.189,48.2144,161414.0
2019-05-07 11:00:00,56.9,56.99,56.85,56.99,214508.0,48.2144,48.2907,48.172,48.2907,214508.0
2019-05-07 11:10:00,57.0,57.0,56.92,56.95,216576.0,48.2991,48.2991,48.2314,48.2568,216576.0
2019-05-07 11:20:00,56.95,56.95,56.83,56.9,217671.0,48.2568,48.2568,48.1551,48.2144,217671.0
2019-05-07 11:30:00,56.9,56.94,56.8,56.85,236713.0,48.2144,48.2483,48.1297,48.172,236713.0
2019-05-07 11:40:00,56.85,56.89,56.73,56.78,174325.0,48.172,48.2059,48.0704,48.1127,174325.0
2019-05-07 11:50:00,56.78,56.79,56.71,56.77,218920.0,48.1127,48.1212,48.0534,48.1043,218920.0
2019-05-07 12:00:00,56.77,56.78,56.69,56.75,200700.0,48.1043,48.1127,48.0365,48.0873,200700.0
2019-05-07 12:10:00,56.75,56.82,56.74,56.81,129238.0,48.0873,48.1466,48.0788,48.1382,129238.0
2019-05-07 12:20:00,56.81,56.9,56.8,56.89,167970.0,48.1382,48.2144,48.1297,48.2059,167970.0
2019-05-07 12:30:00,56.89,56.93,56.88,56.91,110681.0,48.2059,48.2398,48.1975,48.2229,110681.0
2019-05-07 12:40:00,56.91,56.95,56.88,56.95,93698.0,48.2229,48.2568,48.1975,48.2568,93698.0
2019-05-07 12:50:00,56.95,57.01,56.93,56.94,136660.0,48.2568,48.3076,48.2398,48.2483,136660.0
2019-05-07 13:00:00,56.93,56.95,56.83,56.83,209098.0,48.2398,48.2568,48.1551,48.1551,209098.0
2019-05-07 13:10:00,56.83,56.86,56.77,56.78,84674.0,48.1551,48.1805,48.1043,48.1127,84674.0
2019-05-07 13:20:00,56.77,56.78,56.69,56.71,234583.0,48.1043,48.1127,48.0365,48.0534,234583.0
2019-05-07 13:30:00,56.7,56.71,56.64,56.69,151836.0,48.0449,48.0534,47.9941,48.0365,151836.0
2019-05-07 13:40:00,56.69,56.74,56.66,56.73,156652.0,48.0365,48.0788,48.011,48.0704,156652.0
2019-05-07 13:50:00,56.73,56.8,56.72,56.74,161330.0,48.0704,48.1297,48.0619,48.0788,161330.0
2019-05-07 14:00:00,56.73,56.77,56.68,56.75,318839.0,48.0704,48.1043,48.028,48.0873,318839.0
2019-05-07 14:10:00,56.75,56.76,56.68,56.75,309716.0,48.0873,48.0958,48.028,48.0873,309716.0
2019-05-07 14:20:00,56.76,56.79,56.65,56.66,161004.0,48.0958,48.1212,48.0026,48.011,161004.0
2019-05-07 14:30:00,56.66,56.7,56.57,56.6,401503.0,48.011,48.0449,47.9348,47.9602,401503.0
2019-05-07 14:40:00,56.61,56.65,56.53,56.54,1135823.0,47.9687,48.0026,47.9009,47.9094,1135823.0
2019-05-07 14:50:00,56.54,56.67,56.54,56.64,170146.0,47.9094,48.0195,47.9094,47.9941,170146.0
2019-05-07 15:00:00,56.65,56.66,56.56,56.62,139379.0,48.0026,48.011,47.9263,47.9772,139379.0
2019-05-07 15:10:00,56.62,56.65,56.58,56.62,181580.0,47.9772,48.0026,47.9433,47.9772,181580.0
2019-05-07 15:20:00,56.63,56.66,56.57,56.58,364315.0,47.9856,48.011,47.9348,47.9433,364315.0
2019-05-07 15:30:00,56.58,56.6,56.45,56.47,761799.0,47.9433,47.9602,47.8331,47.85,761799.0
2019-05-07 15:40:00,56.47,56.65,56.46,56.65,511240.0,47.85,48.0026,47.8416,48.0026,511240.0
2019-05-07 15:50:00,56.65,56.83,56.62,56.77,2248152.0,48.0026,48.1551,47.9772,48.1043,2248152.0
2019-05-08 09:30:00,56.71,56.75,56.46,56.5,1015301.0,48.0534,48.0873,47.8416,47.8755,1015301.0
2019-05-08 09:40:00,56.5,56.61,56.48,56.55,732492.0,47.8755,47.9687,47.8585,47.9178,732492.0
2019-05-08 09:50:00,56.56,56.61,56.5,56.59,390238.0,47.9263,47.9687,47.8755,47.9517,390238.0
2019-05-08 10:00:00,56.6,56.61,56.53,56.54,265783.0,47.9602,47.9687,47.9009,47.9094,265783.0
2019-05-08 10:10:00,56.54,56.65,56.51,56.64,170812.0,47.9094,48.0026,47.8839,47.9941,170812.0
2019-05-08 10:20:00,56.63,56.66,56.5,56.53,351601.0,47.9856,48.011,47.8755,47.9009,351601.0
2019-05-08 10:30:00,56.53,56.58,56.5,56.53,145447.0,47.9009,47.9433,47.8755,47.9009,145447.0
2019-05-08 10:40:00,56.54,56.68,56.53,56.66,115355.0,47.9094,48.028,47.9009,48.011,115355.0
2019-05-08 10:50:00,56.66,56.82,56.66,56.82,237355.0,48.011,48.1466,48.011,48.1466,237355.0
2019-05-08 11:00:00,56.82,56.88,56.72,56.76,827155.0,48.1466,48.1975,48.0619,48.0958,827155.0
2019-05-08 11:10:00,56.77,56.79,56.71,56.74,518124.0,48.1043,48.1212,48.0534,48.0788,518124.0
2019-05-08 11:20:00,56.73,56.78,56.69,56.75,368929.0,48.0704,48.1127,48.0365,48.0873,368929.0
2019-05-08 11:30:00,56.76,56.78,56.65,56.68,400722.0,48.0958,48.1127,48.0026,48.028,400722.0
2019-05-08 11:40:00,56.68,56.76,56.68,56.76,122351.0,48.028,48.0958,48.028,48.0958,122351.0
2019-05-08 11:50:00,56.76,56.86,56.74,56.82,176635.0,48.0958,48.1805,48.0788,48.1466,176635.0
2019-05-08 12:00:00,56.82,56.82,56.74,56.77,85096.0,48.1466,48.1466,48.0788,48.1043,85096.0
2019-05-08 12:10:00,56.77,56.8,56.75,56.79,69799.0,48.1043,48.1297,48.0873,48.1212,69799.0
2019-05-08 12:20:00,56.79,56.82,56.76,56.82,130225.0,48.1212,48.1466,48.0958,48.1466,130225.0
2019-05-08 12:30:00,56.82,56.85,56.8,56.85,49141.0,48.1466,48.172,48.1297,48.172,49141.0
2019-05-08 12:40:00,56.84,56.88,56.83,56.85,41683.0,48.1636,48.1975,48.1551,48.172,41683.0
2019-05-08 12:50:00,56.85,56.93,56.85,56.92,42325.0,48.172,48.2398,48.172,48.2314,42325.0
2019-05-08 13:00:00,56.93,56.93,56.87,56.87,74371.0,48.2398,48.2398,48.189,48.189,74371.0
2019-05-08 13:10:00,56.88,56.89,56.82,56.83,78362.0,48.1975,48.2059,48.1466,48.1551,78362.0
2019-05-08 13:20:00,56.83,56.87,56.83,56.86,117543.0,48.1551,48.189,48.1551,48.1805,117543.0
2019-05-08 13:30:00,56.86,56.88,56.83,56.84,131344.0,48.1805,48.1975,48.1551,48.1636,131344.0
2019-05-08 13:40:00,56.83,56.86,56.81,56.83,70735.0,48.1551,48.1805,48.1382,48.1551,70735.0
2019-05-08 13:50:00,56.84,56.85,56.81,56.85,53076.0,48.1636,48.172,48.1382,48.172,53076.0
2019-05-08 14:00:00,56.85,56.86,56.82,56.84,114401.0,48.172,48.1805,48.1466,48.1636,114401.0
2019-05-08 14:10:00,56.84,56.87,56.83,56.85,98046.0,48.1636,48.189,48.1551,48.172,98046.0
2019-05-08 14:20:00,56.85,56.89,56.84,56.89,80424.0,48.172,48.2059,48.1636,48.2059,80424.0
2019-05-08 14:30:00,56.88,56.93,56.88,56.92,171109.0,48.1975,48.2398,48.1975,48.2314,171109.0
2019-05-08 14:40:00,56.93,56.95,56.9,56.93,130269.0,48.2398,48.2568,48.2144,48.2398,130269.0
2019-05-08 14:50:00,56.92,56.95,56.9,56.94,229100.0,48.2314,48.2568,48.2144,48.2483,229100.0
2019-05-08 15:00:00,56.95,56.99,56.94,56.96,244471.0,48.2568,48.2907,48.2483,48.2653,244471.0
2019-05-08 15:10:00,56.96,57.03,56.95,57.01,292984.0,48.2653,48.3246,48.2568,48.3076,292984.0
2019-05-08 15:20:00,57.01,57.06,57.01,57.05,212251.0,48.3076,48.35,48.3076,48.3415,212251.0
2019-05-08 15:30:00,57.04,57.06,56.98,57.0,335660.0,48.333,48.35,48.2822,48.2991,335660.0
2019-05-08 15:40:00,56.99,57.0,56.86,56.89,589217.0,48.2907,48.2991,48.1805,48.2059,589217.0
2019-05-08 15:50:00,56.89,56.89,56.71,56.74,1475147.0,48.2059,48.2059,48.0534,48.0788,1475147.0
2019-05-09 09:30:00,56.5,56.71,56.5,56.67,645804.0,47.8755,48.0534,47.8755,48.0195,645804.0
2019-05-09 09:40:00,56.67,56.68,56.46,56.46,368370.0,48.0195,48.028,47.8416,47.8416,368370.0
2019-05-09 09:50:00,56.45,56.5,56.43,56.47,323391.0,47.8331,47.8755,47.8162,47.85,323391.0
2019-05-09 10:00:00,56.47,56.47,56.33,56.42,881945.0,47.85,47.85,47.7314,47.8077,881945.0
2019-05-09 10:10:00,56.41,56.48,56.4,56.44,666548.0,47.7992,47.8585,47.7907,47.8246,666548.0
2019-05-09 10:20:00,56.44,56.45,56.36,56.42,414696.0,47.8246,47.8331,47.7568,47.8077,414696.0
2019-05-09 10:30:00,56.41,56.41,56.35,56.36,265206.0,47.7992,47.7992,47.7484,47.7568,265206.0
2019-05-09 10:40:00,56.37,56.5,56.36,56.46,394359.0,47.7653,47.8755,47.7568,47.8416,394359.0
2019-05-09 10:50:00,56.46,56.47,56.29,56.3,289878.0,47.8416,47.85,47.6975,47.706,289878.0
2019-05-09 11:00:00,56.3,56.33,56.24,56.28,468202.0,47.706,47.7314,47.6552,47.6891,468202.0
2019-05-09 11:10:00,56.28,56.37,56.27,56.3,486153.0,47.6891,47.7653,47.6806,47.706,486153.0
2019-05-09 11:20:00,56.31,56.31,56.2,56.28,341365.0,47.7145,47.7145,47.6213,47.6891,341365.0
2019-05-09 11:30:00,56.28,56.33,56.21,56.21,279821.0,47.6891,47.7314,47.6297,47.6297,279821.0
2019-05-09 11:40:00,56.21,56.28,56.19,56.25,531563.0,47.6297,47.6891,47.6128,47.6636,531563.0
2019-05-09 11:50:00,56.27,56.37,56.27,56.32,163700.0,47.6806,47.7653,47.6806,47.7229,163700.0
2019-05-09 12:00:00,56.32,56.33,56.23,56.3,153171.0,47.7229,47.7314,47.6467,47.706,153171.0
2019-05-09 12:10:00,56.31,56.37,56.3,56.35,273710.0,47.7145,47.7653,47.706,47.7484,273710.0
2019-05-09 12:20:00,56.35,56.44,56.32,56.4,469478.0,47.7484,47.8246,47.7229,47.7907,469478.0
2019-05-09 12:30:00,56.42,56.59,56.41,56.55,453205.0,47.8077,47.9517,47.7992,47.9178,453205.0
2019-05-09 12:40:00,56.56,56.64,56.54,56.58,668984.0,47.9263,47.9941,47.9094,47.9433,668984.0
2019-05-09 12:50:00,56.58,56.67,56.57,56.63,196415.0,47.9433,48.0195,47.9348,47.9856,196415.0
2019-05-09 13:00:00,56.64,56.71,56.62,56.63,224109.0,47.9941,48.0534,47.9772,47.9856,224109.0
2019-05-09 13:10:00,56.63,56.66,56.58,56.6,487039.0,47.9856,48.011,47.9433,47.9602,487039.0
2019-05-09 13:20:00,56.61,56.64,56.57,56.61,287917.0,47.9687,47.9941,47.9348,47.9687,287917.0
2019-05-09 13:30:00,56.6,56.64,56.56,56.64,119357.0,47.9602,47.9941,47.9263,47.9941,119357.0
2019-05-09 13:40:00,56.63,56.76,56.61,56.75,123827.0,47.9856,48.0958,47.9687,48.0873,123827.0
2019-05-09 13:50:00,56.74,56.75,56.62,56.64,236388.0,48.0788,48.0873,47.9772,47.9941,236388.0
2019-05-09 14:00:00,56.65,56.7,56.63,56.67,344764.0,48.0026,48.0449,47.9856,48.0195,344764.0
2019-05-09 14:10:00,56.66,56.75,56.63,56.72,93030.0,48.011,48.0873,47.9856,48.0619,93030.0
2019-05-09 14:20:00,56.72,56.76,56.68,56.72,184235.0,48.0619,48.0958,48.028,48.0619,184235.0
2019-05-09 14:30:00,56.72,56.77,56.72,56.73,157058.0,48.0619,48.1043,48.0619,48.0704,157058.0
2019-05-09 14:40:00,56.74,56.78,56.7,56.7,139646.0,48.0788,48.1127,48.0449,48.0449,139646.0
2019-05-09 14:50:00,56.7,56.74,56.64,56.65,101041.0,48.0449,48.0788,47.9941,48.0026,101041.0
2019-05-09 15:00:00,56.66,56.67,56.53,56.54,203337.0,48.011,48.0195,47.9009,47.9094,203337.0
2019-05-09 15:10:00,56.54,56.59,56.53,56.58,226454.0,47.9094,47.9517,47.9009,47.9433,226454.0
2019-05-09 15:20:00,56.58,56.64,56.54,56.63,248916.0,47.9433,47.9941,47.9094,47.9856,248916.0
2019-05-09 15:30:00,56.64,56.71,56.63,56.69,313727.0,47.9941,48.0534,47.9856,48.0365,313727.0
2019-05-09 15:40:00,56.69,56.7,56.59,56.6,562239.0,48.0365,48.0449,47.9517,47.9602,562239.0
2019-05-09 15:50:00,56.58,56.69,56.58,56.62,1510098.0,47.9433,48.0365,47.9433,47.9772,1510098.0
2019-05-10 09:30:00,56.48,56.64,56.48,56.6,392596.0,47.8585,47.9941,47.8585,47.9602,392596.0
2019-05-10 09:40:00,56.6,56.68,56.59,56.62,235636.0,47.9602,48.028,47.9517,47.9772,235636.0
2019-05-10 09:50:00,56.63,56.64,56.55,56.61,238552.0,47.9856,47.9941,47.9178,47.9687,238552.0
2019-05-10 10:00:00,56.6,56.62,56.53,56.62,153033.0,47.9602,47.9772,47.9009,47.9772,153033.0
2019-05-10 10:10:00,56.62,56.62,56.44,56.55,263223.0,47.9772,47.9772,47.8246,47.9178,263223.0
2019-05-10 10:20:00,56.54,56.55,56.5,56.51,387745.0,47.9094,47.9178,47.8755,47.8839,387745.0
2019-05-10 10:30:00,56.5,56.51,56.45,56.48,292632.0,47.8755,47.8839,47.8331,47.8585,292632.0
2019-05-10 10:40:00,56.48,56.48,56.33,56.39,293883.0,47.8585,47.8585,47.7314,47.7823,293883.0
2019-05-10 10:50:00,56.38,56.4,56.34,56.37,246107.0,47.7738,47.7907,47.7399,47.7653,246107.0
2019-05-10 11:00:00,56.36,56.39,56.27,56.37,314295.0,47.7568,47.7823,47.6806,47.7653,314295.0
2019-05-10 11:10:00,56.38,56.41,56.33,56.39,166176.0,47.7738,47.7992,47.7314,47.7823,166176.0
2019-05-10 11:20:00,56.38,56.4,56.29,56.3,427626.0,47.7738,47.7907,47.6975,47.706,427626.0
2019-05-10 11:30:00,56.3,56.36,56.24,56.32,481329.0,47.706,47.7568,47.6552,47.7229,481329.0
2019-05-10 11:40:00,56.32,56.34,56.24,56.26,241500.0,47.7229,47.7399,47.6552,47.6721,241500.0
2019-05-10 11:50:00,56.26,56.38,56.24,56.36,514986.0,47.6721,47.7738,47.6552,47.7568,514986.0
2019-05-10 12:00:00,56.35,56.42,56.34,56.35,308030.0,47.7484,47.8077,47.7399,47.7484,308030.0
2019-05-10 12:10:00,56.36,56.54,56.36,56.52,216064.0,47.7568,47.9094,47.7568,47.8924,216064.0
2019-05-10 12:20:00,56.52,56.59,56.48,56.57,164266.0,47.8924,47.9517,47.8585,47.9348,164266.0
2019-05-10 12:30:00,56.57,56.67,56.55,56.57,400921.0,47.9348,48.0195,47.9178,47.9348,400921.0
2019-05-10 12:40:00,56.57,56.63,56.56,56.58,121437.0,47.9348,47.9856,47.9263,47.9433,121437.0
2019-05-10 12:50:00,56.58,56.68,56.58,56.62,106465.0,47.9433,48.028,47.9433,47.9772,106465.0
2019-05-10 13:00:00,56.62,56.69,56.59,56.65,126163.0,47.9772,48.0365,47.9517,48.0026,126163.0
2019-05-10 13:10:00,56.65,56.75,56.63,56.75,325190.0,48.0026,48.0873,47.9856,48.0873,325190.0
2019-05-10 13:20:00,56.75,56.83,56.75,56.78,198585.0,48.0873,48.1551,48.0873,48.1127,198585.0
2019-05-10 13:30:00,56.79,56.82,56.76,56.79,264752.0,48.1212,48.1466,48.0958,48.1212,264752.0
2019-05-10 13:40:00,56.8,56.92,56.8,56.9,272648.0,48.1297,48.2314,48.1297,48.2144,272648.0
2019-05-10 13:50:00,56.9,56.92,56.85,56.88,118895.0,48.2144,48.2314,48.172,48.1975,118895.0
2019-05-10 14:00:00,56.88,56.98,56.87,56.97,266986.0,48.1975,48.2822,48.189,48.2737,266986.0
2019-05-10 14:10:00,56.97,56.98,56.91,56.91,299138.0,48.2737,48.2822,48.2229,48.2229,299138.0
2019-05-10 14:20:00,56.92,57.0,56.92,57.0,208900.0,48.2314,48.2991,48.2314,48.2991,208900.0
2019-05-10 14:30:00,57.0,57.03,56.97,57.02,102133.0,48.2991,48.3246,48.2737,48.3161,102133.0
2019-05-10 14:40:00,57.02,57.07,57.01,57.05,234358.0,48.3161,48.3585,48.3076,48.3415,234358.0
2019-05-10 14:50:00,57.05,57.12,57.02,57.04,210099.0,48.3415,48.4008,48.3161,48.333,210099.0
2019-05-10 15:00:00,57.04,57.17,57.03,57.16,1105244.0,48.333,48.4432,48.3246,48.4347,1105244.0
2019-05-10 15:10:00,57.16,57.29,57.12,57.28,381151.0,48.4347,48.5449,48.4008,48.5364,381151.0
2019-05-10 15:20:00,57.27,57.39,57.26,57.33,615858.0,48.5279,48.6296,48.5195,48.5788,615858.0
2019-05-10 15:30:00,57.33,57.34,57.17,57.2,590627.0,48.5788,48.5872,48.4432,48.4686,590627.0
2019-05-10 15:40:00,57.19,57.23,57.14,57.17,459443.0,48.4601,48.494,48.4178,48.4432,459443.0
2019-05-10 15:50:00,57.16,57.3,57.14,57.3,1363761.0,48.4347,48.5534,48.4178,48.5534,1363761.0
2019-05-13 09:30:00,56.72,56.91,56.7,56.84,566546.0,48.0619,48.2229,48.0449,48.1636,566546.0
2019-05-13 09:40:00,56.83,56.9,56.76,56.82,479406.0,48.1551,48.2144,48.0958,48.1466,479406.0
2019-05-13 09:50:00,56.82,56.83,56.66,56.69,343273.0,48.1466,48.1551,48.011,48.0365,343273.0
2019-05-13 10:00:00,56.69,56.71,56.57,56.67,279642.0,48.0365,48.0534,47.9348,48.0195,279642.0
2019-05-13 10:10:00,56.67,56.69,56.62,56.66,431272.0,48.0195,48.0365,47.9772,48.011,431272.0
2019-05-13 10:20:00,56.65,56.68,56.61,56.68,203199.0,48.0026,48.028,47.9687,48.028,203199.0
2019-05-13 10:30:00,56.67,56.76,56.64,56.76,280198.0,48.0195,48.0958,47.9941,48.0958,280198.0
2019-05-13 10:40:00,56.76,56.83,56.74,56.74,629886.0,48.0958,48.1551,48.0788,48.0788,629886.0
2019-05-13 10:50:00,56.73,56.75,56.71,56.74,243864.0,48.0704,48.0873,48.0534,48.0788,243864.0
2019-05-13 11:00:00,56.74,56.81,56.69,56.75,353398.0,48.0788,48.1382,48.0365,48.0873,353398.0
2019-05-13 11:10:00,56.75,56.84,56.7,56.71,234850.0,48.0873,48.1636,48.0449,48.0534,234850.0
2019-05-13 11:20:00,56.71,56.8,56.71,56.73,214067.0,48.0534,48.1297,48.0534,48.0704,214067.0
2019-05-13 11:30:00,56.73,56.77,56.7,56.74,179716.0,48.0704,48.1043,48.0449,48.0788,179716.0
2019-05-13 11:40:00,56.74,56.79,56.73,56.76,174358.0,48.0788,48.1212,48.0704,48.0958,174358.0
2019-05-13 11:50:00,56.76,56.86,56.72,56.85,325253.0,48.0958,48.1805,48.0619,48.172,325253.0
2019-05-13 12:00:00,56.85,56.85,56.74,56.76,146284.0,48.172,48.172,48.0788,48.0958,146284.0
2019-05-13 12:10:00,56.76,56.79,56.71,56.77,124620.0,48.0958,48.1212,48.0534,48.1043,124620.0
2019-05-13 12:20:00,56.76,56.79,56.67,56.69,200231.0,48.0958,48.1212,48.0195,48.0365,200231.0
2019-05-13 12:30:00,56.69,56.73,56.64,56.69,145317.0,48.0365,48.0704,47.9941,48.0365,145317.0
2019-05-13 12:40:00,56.7,56.77,56.67,56.76,170394.0,48.0449,48.1043,48.0195,48.0958,170394.0
2019-05-13 12:50:00,56.76,56.76,56.59,56.59,190947.0,48.0958,48.0958,47.9517,47.9517,190947.0
2019-05-13 13:00:00,56.6,56.63,56.56,56.62,186071.0,47.9602,47.9856,47.9263,47.9772,186071.0
2019-05-13 13:10:00,56.62,56.66,56.58,56.59,74924.0,47.9772,48.011,47.9433,47.9517,74924.0
2019-05-13 13:20:00,56.59,56.64,56.57,56.59,123388.0,47.9517,47.9941,47.9348,47.9517,123388.0
2019-05-13 13:30:00,56.58,56.74,56.58,56.69,205541.0,47.9433,48.0788,47.9433,48.0365,205541.0
2019-05-13 13:40:00,56.69,56.73,56.64,56.68,199936.0,48.0365,48.0704,47.9941,48.028,199936.0
2019-05-13 13:50:00,56.69,56.71,56.66,56.69,119647.0,48.0365,48.0534,48.011,48.0365,119647.0
2019-05-13 14:00:00,56.69,56.78,56.67,56.74,219092.0,48.0365,48.1127,48.0195,48.0788,219092.0
2019-05-13 14:10:00,56.74,56.74,56.62,56.63,109140.0,48.0788,48.0788,47.9772,47.9856,109140.0
2019-05-13 14:20:00,56.63,56.84,56.62,56.75,626640.0,47.9856,48.1636,47.9772,48.0873,626640.0
2019-05-13 14:30:00,56.76,56.78,56.7,56.73,221073.0,48.0958,48.1127,48.0449,48.0704,221073.0
2019-05-13 14:40:00,56.73,56.77,56.63,56.76,192158.0,48.0704,48.1043,47.9856,48.0958,192158.0
2019-05-13 14:50:00,56.76,56.86,56.76,56.78,129068.0,48.0958,48.1805,48.0958,48.1127,129068.0
2019-05-13 15:00:00,56.78,56.86,56.76,56.78,216413.0,48.1127,48.1805,48.0958,48.1127,216413.0
2019-05-13 15:10:00,56.78,56.82,56.74,56.75,176508.0,48.1127,48.1466,48.0788,48.0873,176508.0
2019-05-13 15:20:00,56.75,56.78,56.69,56.72,157205.0,48.0873,48.1127,48.0365,48.0619,157205.0
2019-05-13 15:30:00,56.71,56.72,56.67,56.69,406686.0,48.0534,48.0619,48.0195,48.0365,406686.0
2019-05-13 15:40:00,56.69,56.83,56.69,56.82,381206.0,48.0365,48.1551,48.0365,48.1466,381206.0
2019-05-13 15:50:00,56.82,56.89,56.75,56.81,1810621.0,48.1466,48.2059,48.0873,48.1382,1810621.0
2019-05-14 09:30:00,56.93,57.02,56.84,57.01,360242.0,48.2398,48.3161,48.1636,48.3076,360242.0
2019-05-14 09:40:00,57.0,57.13,57.0,57.07,254673.0,48.2991,48.4093,48.2991,48.3585,254673.0
2019-05-14 09:50:00,57.07,57.14,57.06,57.1,345771.0,48.3585,48.4178,48.35,48.3839,345771.0
2019-05-14 10:00:00,57.11,57.12,57.03,57.09,179925.0,48.3924,48.4008,48.3246,48.3754,179925.0
2019-05-14 10:10:00,57.09,57.13,57.06,57.11,339212.0,48.3754,48.4093,48.35,48.3924,339212.0
2019-05-14 10:20:00,57.11,57.18,57.09,57.17,238219.0,48.3924,48.4517,48.3754,48.4432,238219.0
2019-05-14 10:30:00,57.17,57.21,57.15,57.18,504987.0,48.4432,48.4771,48.4263,48.4517,504987.0
2019-05-14 10:40:00,57.17,57.21,57.13,57.14,261250.0,48.4432,48.4771,48.4093,48.4178,261250.0
2019-05-14 10:50:00,57.14,57.19,57.1,57.18,263347.0,48.4178,48.4601,48.3839,48.4517,263347.0
2019-05-14 11:00:00,57.17,57.21,57.13,57.14,128302.0,48.4432,48.4771,48.4093,48.4178,128302.0
2019-05-14 11:10:00,57.14,57.21,57.14,57.17,234732.0,48.4178,48.4771,48.4178,48.4432,234732.0
2019-05-14 11:20:00,57.17,57.27,57.16,57.22,343711.0,48.4432,48.5279,48.4347,48.4856,343711.0
2019-05-14 11:30:00,57.22,57.31,57.22,57.29,135655.0,48.4856,48.5618,48.4856,48.5449,135655.0
2019-05-14 11:40:00,57.29,57.31,57.26,57.31,151123.0,48.5449,48.5618,48.5195,48.5618,151123.0
2019-05-14 11:50:00,57.32,57.36,57.27,57.3,252589.0,48.5703,48.6042,48.5279,48.5534,252589.0
2019-05-14 12:00:00,57.3,57.31,57.22,57.24,1733331.0,48.5534,48.5618,48.4856,48.5025,1733331.0
2019-05-14 12:10:00,57.24,57.3,57.23,57.25,351698.0,48.5025,48.5534,48.494,48.511,351698.0
2019-05-14 12:20:00,57.26,57.28,57.23,57.25,66411.0,48.5195,48.5364,48.494,48.511,66411.0
2019-05-14 12:30:00,57.25,57.27,57.21,57.25,159817.0,48.511,48.5279,48.4771,48.511,159817.0
2019-05-14 12:40:00,57.25,57.27,57.23,57.26,182492.0,48.511,48.5279,48.494,48.5195,182492.0
2019-05-14 12:50:00,57.26,57.26,57.21,57.23,94835.0,48.5195,48.5195,48.4771,48.494,94835.0
2019-05-14 13:00:00,57.24,57.28,57.21,57.28,78494.0,48.5025,48.5364,48.4771,48.5364,78494.0
2019-05-14 13:10:00,57.27,57.33,57.27,57.29,137681.0,48.5279,48.5788,48.5279,48.5449,137681.0
2019-05-14 13:20:00,57.29,57.35,57.28,57.32,167555.0,48.5449,48.5957,48.5364,48.5703,167555.0
2019-05-14 13:30:00,57.33,57.38,57.32,57.36,87788.0,48.5788,48.6211,48.5703,48.6042,87788.0
2019-05-14 13:40:00,57.36,57.39,57.34,57.37,123326.0,48.6042,48.6296,48.5872,48.6127,123326.0
2019-05-14 13:50:00,57.38,57.4,57.31,57.32,180857.0,48.6211,48.6381,48.5618,48.5703,180857.0
2019-05-14 14:00:00,57.32,57.33,57.25,57.3,96895.0,48.5703,48.5788,48.511,48.5534,96895.0
2019-05-14 14:10:00,57.3,57.35,57.28,57.35,79935.0,48.5534,48.5957,48.5364,48.5957,79935.0
2019-05-14 14:20:00,57.35,57.43,57.35,57.38,238753.0,48.5957,48.6635,48.5957,48.6211,238753.0
2019-05-14 14:30:00,57.39,57.4,57.35,57.39,180669.0,48.6296,48.6381,48.5957,48.6296,180669.0
2019-05-14 14:40:00,57.39,57.41,57.28,57.29,149754.0,48.6296,48.6466,48.5364,48.5449,149754.0
2019-05-14 14:50:00,57.29,57.31,57.24,57.31,139128.0,48.5449,48.5618,48.5025,48.5618,139128.0
2019-05-14 15:00:00,57.3,57.35,57.27,57.35,235944.0,48.5534,48.5957,48.5279,48.5957,235944.0
2019-05-14 15:10:00,57.35,57.35,57.26,57.28,235369.0,48.5957,48.5957,48.5195,48.5364,235369.0
2019-05-14 15:20:00,57.29,57.31,57.24,57.3,179704.0,48.5449,48.5618,48.5025,48.5534,179704.0
2019-05-14 15:30:00,57.29,57.29,57.15,57.19,504178.0,48.5449,48.5449,48.4263,48.4601,504178.0
2019-05-14 15:40:00,57.18,57.24,57.09,57.14,666354.0,48.4517,48.5025,48.3754,48.4178,666354.0
2019-05-14 15:50:00,57.14,57.2,57.01,57.04,3732887.0,48.4178,48.4686,48.3076,48.333,3732887.0
2019-05-15 09:30:00,56.87,57.16,56.85,57.12,447151.0,48.189,48.4347,48.172,48.4008,447151.0
2019-05-15 09:40:00,57.12,57.18,57.08,57.14,345387.0,48.4008,48.4517,48.3669,48.4178,345387.0
2019-05-15 09:50:00,57.15,57.21,57.11,57.11,247113.0,48.4263,48.4771,48.3924,48.3924,247113.0
2019-05-15 10:00:00,57.11,57.15,57.0,57.07,372872.0,48.3924,48.4263,48.2991,48.3585,372872.0
2019-05-15 10:10:00,57.07,57.28,56.99,57.22,1068191.0,48.3585,48.5364,48.2907,48.4856,1068191.0
2019-05-15 10:20:00,57.21,57.32,57.2,57.3,329245.0,48.4771,48.5703,48.4686,48.5534,329245.0
2019-05-15 10:30:00,57.3,57.34,57.24,57.24,161527.0,48.5534,48.5872,48.5025,48.5025,161527.0
2019-05-15 10:40:00,57.25,57.3,57.22,57.24,122935.0,48.511,48.5534,48.4856,48.5025,122935.0
2019-05-15 10:50:00,57.25,57.32,57.23,57.3,202871.0,48.511,48.5703,48.494,48.5534,202871.0
2019-05-15 11:00:00,57.3,57.34,57.26,57.34,190492.0,48.5534,48.5872,48.5195,48.5872,190492.0
2019-05-15 11:10:00,57.33,57.36,57.32,57.36,217317.0,48.5788,48.6042,48.5703,48.6042,217317.0
2019-05-15 11:20:00,57.36,57.45,57.34,57.44,147377.0,48.6042,48.6805,48.5872,48.672,147377.0
2019-05-15 11:30:00,57.44,57.49,57.44,57.45,167492.0,48.672,48.7144,48.672,48.6805,167492.0
2019-05-15 11:40:00,57.46,57.51,57.44,57.46,76619.0,48.6889,48.7313,48.672,48.6889,76619.0
2019-05-15 11:50:00,57.47,57.51,57.44,57.46,319236.0,48.6974,48.7313,48.672,48.6889,319236.0
2019-05-15 12:00:00,57.47,57.5,57.46,57.49,99561.0,48.6974,48.7228,48.6889,48.7144,99561.0
2019-05-15 12:10:00,57.49,57.5,57.45,57.47,118042.0,48.7144,48.7228,48.6805,48.6974,118042.0
2019-05-15 12:20:00,57.47,57.5,57.46,57.5,139320.0,48.6974,48.7228,48.6889,48.7228,139320.0
2019-05-15 12:30:00,57.5,57.51,57.47,57.51,190368.0,48.7228,48.7313,48.6974,48.7313,190368.0
2019-05-15 12:40:00,57.52,57.56,57.5,57.56,198608.0,48.7398,48.7737,48.7228,48.7737,198608.0
2019-05-15 12:50:00,57.55,57.56,57.45,57.5,198517.0,48.7652,48.7737,48.6805,48.7228,198517.0
2019-05-15 13:00:00,57.49,57.51,57.47,57.48,87921.0,48.7144,48.7313,48.6974,48.7059,87921.0
2019-05-15 13:10:00,57.48,57.5,57.43,57.45,72996.0,48.7059,48.7228,48.6635,48.6805,72996.0
2019-05-15 13:20:00,57.45,57.47,57.43,57.46,111974.0,48.6805,48.6974,48.6635,48.6889,111974.0
2019-05-15 13:30:00,57.45,57.5,57.45,57.5,80962.0,48.6805,48.7228,48.6805,48.7228,80962.0
2019-05-15 13:40:00,57.5,57.51,57.47,57.51,99811.0,48.7228,48.7313,48.6974,48.7313,99811.0
2019-05-15 13:50:00,57.52,57.53,57.5,57.52,200134.0,48.7398,48.7482,48.7228,48.7398,200134.0
2019-05-15 14:00:00,57.52,57.54,57.49,57.51,67985.0,48.7398,48.7567,48.7144,48.7313,67985.0
2019-05-15 14:10:00,57.51,57.54,57.5,57.53,90320.0,48.7313,48.7567,48.7228,48.7482,90320.0
2019-05-15 14:20:00,57.53,57.54,57.5,57.52,107305.0,48.7482,48.7567,48.7228,48.7398,107305.0
2019-05-15 14:30:00,57.52,57.56,57.51,57.55,108483.0,48.7398,48.7737,48.7313,48.7652,108483.0
2019-05-15 14:40:00,57.55,57.59,57.53,57.58,194341.0,48.7652,48.7991,48.7482,48.7906,194341.0
2019-05-15 14:50:00,57.58,57.59,57.52,57.53,118198.0,48.7906,48.7991,48.7398,48.7482,118198.0
2019-05-15 15:00:00,57.53,57.53,57.49,57.52,258591.0,48.7482,48.7482,48.7144,48.7398,258591.0
2019-05-15 15:10:00,57.53,57.56,57.5,57.55,291213.0,48.7482,48.7737,48.7228,48.7652,291213.0
2019-05-15 15:20:00,57.55,57.61,57.55,57.6,201596.0,48.7652,48.816,48.7652,48.8076,201596.0
2019-05-15 15:30:00,57.6,57.61,57.52,57.55,344987.0,48.8076,48.816,48.7398,48.7652,344987.0
2019-05-15 15:40:00,57.54,57.55,57.47,57.48,243497.0,48.7567,48.7652,48.6974,48.7059,243497.0
2019-05-15 15:50:00,57.49,57.51,57.46,57.49,722163.0,48.7144,48.7313,48.6889,48.7144,722163.0
2019-05-16 09:30:00,57.83,57.83,57.63,57.74,617907.0,49.0025,49.0025,48.833,48.9262,617907.0
2019-05-16 09:40:00,57.75,58.01,57.75,57.99,412749.0,48.9347,49.155,48.9347,49.138,412749.0
2019-05-16 09:50:00,57.99,58.11,57.98,58.1,431673.0,49.138,49.2397,49.1296,49.2312,431673.0
2019-05-16 10:00:00,58.11,58.19,58.1,58.1,557472.0,49.2397,49.3075,49.2312,49.2312,557472.0
2019-05-16 10:10:00,58.1,58.12,58.04,58.11,431107.0,49.2312,49.2482,49.1804,49.2397,431107.0
2019-05-16 10:20:00,58.12,58.22,58.1,58.2,290410.0,49.2482,49.3329,49.2312,49.316,290410.0
2019-05-16 10:30:00,58.19,58.19,58.11,58.16,193915.0,49.3075,49.3075,49.2397,49.2821,193915.0
2019-05-16 10:40:00,58.15,58.15,58.02,58.03,144789.0,49.2736,49.2736,49.1634,49.1719,144789.0
2019-05-16 10:50:00,58.04,58.09,58.02,58.06,120419.0,49.1804,49.2228,49.1634,49.1973,120419.0
2019-05-16 11:00:00,58.05,58.08,58.02,58.05,175785.0,49.1889,49.2143,49.1634,49.1889,175785.0
2019-05-16 11:10:00,58.05,58.14,58.04,58.11,95028.0,49.1889,49.2651,49.1804,49.2397,95028.0
2019-05-16 11:20:00,58.11,58.16,58.1,58.14,164198.0,49.2397,49.2821,49.2312,49.2651,164198.0
2019-05-16 11:30:00,58.14,58.21,58.11,58.17,134329.0,49.2651,49.3244,49.2397,49.2906,134329.0
2019-05-16 11:40:00,58.17,58.21,58.13,58.13,100553.0,49.2906,49.3244,49.2567,49.2567,100553.0
2019-05-16 11:50:00,58.13,58.16,58.11,58.16,99755.0,49.2567,49.2821,49.2397,49.2821,99755.0
2019-05-16 12:00:00,58.16,58.21,58.15,58.2,89321.0,49.2821,49.3244,49.2736,49.316,89321.0
2019-05-16 12:10:00,58.2,58.27,58.17,58.25,190603.0,49.316,49.3753,49.2906,49.3583,190603.0
2019-05-16 12:20:00,58.25,58.26,58.18,58.19,100866.0,49.3583,49.3668,49.299,49.3075,100866.0
2019-05-16 12:30:00,58.18,58.21,58.16,58.17,141617.0,49.299,49.3244,49.2821,49.2906,141617.0
2019-05-16 12:40:00,58.17,58.18,58.13,58.14,154357.0,49.2906,49.299,49.2567,49.2651,154357.0
2019-05-16 12:50:00,58.14,58.19,58.14,58.16,157900.0,49.2651,49.3075,49.2651,49.2821,157900.0
2019-05-16 13:00:00,58.17,58.19,58.13,58.16,160623.0,49.2906,49.3075,49.2567,49.2821,160623.0
2019-05-16 13:10:00,58.16,58.18,58.14,58.16,63664.0,49.2821,49.299,49.2651,49.2821,63664.0
2019-05-16 13:20:00,58.16,58.17,58.1,58.13,139665.0,49.2821,49.2906,49.2312,49.2567,139665.0
2019-05-16 13:30:00,58.13,58.14,58.07,58.07,127705.0,49.2567,49.2651,49.2058,49.2058,127705.0
2019-05-16 13:40:00,58.07,58.07,58.01,58.03,193715.0,49.2058,49.2058,49.155,49.1719,193715.0
2019-05-16 13:50:00,58.03,58.06,58.01,58.03,154243.0,49.1719,49.1973,49.155,49.1719,154243.0
2019-05-16 14:00:00,58.03,58.05,58.01,58.01,117321.0,49.1719,49.1889,49.155,49.155,117321.0
2019-05-16 14:10:00,58.01,58.05,57.98,58.03,182823.0,49.155,49.1889,49.1296,49.1719,182823.0
2019-05-16 14:20:00,58.04,58.08,58.01,58.08,221567.0,49.1804,49.2143,49.155,49.2143,221567.0
2019-05-16 14:30:00,58.08,58.09,58.05,58.08,128066.0,49.2143,49.2228,49.1889,49.2143,128066.0
2019-05-16 14:40:00,58.08,58.09,58.03,58.03,77327.0,49.2143,49.2228,49.1719,49.1719,77327.0
2019-05-16 14:50:00,58.03,58.04,57.95,58.0,240019.0,49.1719,49.1804,49.1041,49.1465,240019.0
2019-05-16 15:00:00,57.99,57.99,57.89,57.92,336636.0,49.138,49.138,49.0533,49.0787,336636.0
2019-05-16 15:10:00,57.91,57.93,57.87,57.88,256982.0,49.0702,49.0872,49.0363,49.0448,256982.0
2019-05-16 15:20:00,57.89,57.92,57.88,57.92,319199.0,49.0533,49.0787,49.0448,49.0787,319199.0
2019-05-16 15:30:00,57.92,57.92,57.84,57.85,542124.0,49.0787,49.0787,49.0109,49.0194,542124.0
2019-05-16 15:40:00,57.86,57.87,57.78,57.86,585085.0,49.0279,49.0363,48.9601,49.0279,585085.0
2019-05-16 15:50:00,57.86,57.94,57.81,57.93,1824785.0,49.0279,49.0957,48.9855,49.0872,1824785.0
2019-05-17 09:30:00,57.62,57.81,57.61,57.8,450842.0,48.8245,48.9855,48.816,48.977,450842.0
2019-05-17 09:40:00,57.8,57.83,57.74,57.82,429282.0,48.977,49.0025,48.9262,48.994,429282.0
2019-05-17 09:50:00,57.82,57.85,57.71,57.72,488966.0,48.994,49.0194,48.9008,48.9092,488966.0
2019-05-17 10:00:00,57.71,57.83,57.7,57.73,363454.0,48.9008,49.0025,48.8923,48.9177,363454.0
2019-05-17 10:10:00,57.74,57.81,57.72,57.79,238134.0,48.9262,48.9855,48.9092,48.9686,238134.0
2019-05-17 10:20:00,57.79,57.91,57.79,57.87,622662.0,48.9686,49.0702,48.9686,49.0363,622662.0
2019-05-17 10:30:00,57.86,57.9,57.82,57.84,331048.0,49.0279,49.0618,48.994,49.0109,331048.0
2019-05-17 10:40:00,57.84,57.89,57.82,57.87,181089.0,49.0109,49.0533,48.994,49.0363,181089.0
2019-05-17 10:50:00,57.88,58.03,57.87,57.96,331163.0,49.0448,49.1719,49.0363,49.1126,331163.0
2019-05-17 11:00:00,57.96,58.06,57.96,58.03,285609.0,49.1126,49.1973,49.1126,49.1719,285609.0
2019-05-17 11:10:00,58.04,58.08,57.98,57.98,145899.0,49.1804,49.2143,49.1296,49.1296,145899.0
2019-05-17 11:20:00,57.98,58.02,57.96,57.98,156554.0,49.1296,49.1634,49.1126,49.1296,156554.0
2019-05-17 11:30:00,57.99,58.02,57.96,57.96,155838.0,49.138,49.1634,49.1126,49.1126,155838.0
2019-05-17 11:40:00,57.96,57.97,57.88,57.93,144996.0,49.1126,49.1211,49.0448,49.0872,144996.0
2019-05-17 11:50:00,57.93,57.97,57.9,57.94,97514.0,49.0872,49.1211,49.0618,49.0957,97514.0
2019-05-17 12:00:00,57.94,57.95,57.85,57.88,114478.0,49.0957,49.1041,49.0194,49.0448,114478.0
2019-05-17 12:10:00,57.88,57.89,57.83,57.87,134078.0,49.0448,49.0533,49.0025,49.0363,134078.0
2019-05-17 12:20:00,57.87,57.92,57.87,57.87,91187.0,49.0363,49.0787,49.0363,49.0363,91187.0
2019-05-17 12:30:00,57.87,57.9,57.85,57.89,93277.0,49.0363,49.0618,49.0194,49.0533,93277.0
2019-05-17 12:40:00,57.89,57.96,57.88,57.95,78770.0,49.0533,49.1126,49.0448,49.1041,78770.0
2019-05-17 12:50:00,57.95,57.99,57.93,57.94,46211.0,49.1041,49.138,49.0872,49.0957,46211.0
2019-05-17 13:00:00,57.94,58.01,57.94,58.01,47943.0,49.0957,49.155,49.0957,49.155,47943.0
2019-05-17 13:10:00,58.01,58.02,57.97,58.01,48255.0,49.155,49.1634,49.1211,49.155,48255.0
2019-05-17 13:20:00,58.01,58.03,57.97,57.98,57151.0,49.155,49.1719,49.1211,49.1296,57151.0
2019-05-17 13:30:00,57.98,58.03,57.94,58.03,181155.0,49.1296,49.1719,49.0957,49.1719,181155.0
2019-05-17 13:40:00,58.03,58.05,57.97,57.99,237222.0,49.1719,49.1889,49.1211,49.138,237222.0
2019-05-17 13:50:00,58.0,58.02,57.97,58.01,61189.0,49.1465,49.1634,49.1211,49.155,61189.0
2019-05-17 14:00:00,58.01,58.03,57.96,57.99,200282.0,49.155,49.1719,49.1126,49.138,200282.0
2019-05-17 14:10:00,57.99,57.99,57.92,57.95,254601.0,49.138,49.138,49.0787,49.1041,254601.0
2019-05-17 14:20:00,57.94,57.95,57.9,57.92,175274.0,49.0957,49.1041,49.0618,49.0787,175274.0
2019-05-17 14:30:00,57.92,57.93,57.88,57.91,119864.0,49.0787,49.0872,49.0448,49.0702,119864.0
2019-05-17 14:40:00,57.9,57.95,57.88,57.94,177831.0,49.0618,49.1041,49.0448,49.0957,177831.0
2019-05-17 14:50:00,57.94,57.95,57.91,57.93,40768.0,49.0957,49.1041,49.0702,49.0872,40768.0
2019-05-17 15:00:00,57.94,57.94,57.71,57.71,348652.0,49.0957,49.0957,48.9008,48.9008,348652.0
2019-05-17 15:10:00,57.7,57.77,57.67,57.75,363021.0,48.8923,48.9516,48.8669,48.9347,363021.0
2019-05-17 15:20:00,57.75,57.95,57.75,57.88,199593.0,48.9347,49.1041,48.9347,49.0448,199593.0
2019-05-17 15:30:00,57.88,57.88,57.78,57.79,292242.0,49.0448,49.0448,48.9601,48.9686,292242.0
2019-05-17 15:40:00,57.79,57.87,57.74,57.81,498667.0,48.9686,49.0363,48.9262,48.9855,498667.0
2019-05-17 15:50:00,57.8,57.86,57.75,57.75,1685029.0,48.977,49.0279,48.9347,48.9347,1685029.0
2019-05-20 09:30:00,57.62,57.77,57.58,57.64,408779.0,48.8245,48.9516,48.7906,48.8415,408779.0
2019-05-20 09:40:00,57.63,57.75,57.6,57.7,404302.0,48.833,48.9347,48.8076,48.8923,404302.0
2019-05-20 09:50:00,57.7,57.77,57.61,57.75,470570.0,48.8923,48.9516,48.816,48.9347,470570.0
2019-05-20 10:00:00,57.74,57.84,57.69,57.81,525118.0,48.9262,49.0109,48.8838,48.9855,525118.0
2019-05-20 10:10:00,57.81,57.88,57.77,57.84,282465.0,48.9855,49.0448,48.9516,49.0109,282465.0
2019-05-20 10:20:00,57.83,57.93,57.81,57.9,208217.0,49.0025,49.0872,48.9855,49.0618,208217.0
2019-05-20 10:30:00,57.89,57.94,57.86,57.91,302327.0,49.0533,49.0957,49.0279,49.0702,302327.0
2019-05-20 10:40:00,57.92,57.92,57.86,57.87,142031.0,49.0787,49.0787,49.0279,49.0363,142031.0
2019-05-20 10:50:00,57.87,57.89,57.82,57.88,156035.0,49.0363,49.0533,48.994,49.0448,156035.0
2019-05-20 11:00:00,57.88,57.91,57.82,57.84,176279.0,49.0448,49.0702,48.994,49.0109,176279.0
2019-05-20 11:10:00,57.84,57.87,57.79,57.8,59897.0,49.0109,49.0363,48.9686,48.977,59897.0
2019-05-20 11:20:00,57.79,57.86,57.78,57.85,111364.0,48.9686,49.0279,48.9601,49.0194,111364.0
2019-05-20 11:30:00,57.85,57.88,57.73,57.73,145286.0,49.0194,49.0448,48.9177,48.9177,145286.0
2019-05-20 11:40:00,57.74,57.85,57.73,57.85,77642.0,48.9262,49.0194,48.9177,49.0194,77642.0
2019-05-20 11:50:00,57.85,57.87,57.74,57.78,106104.0,49.0194,49.0363,48.9262,48.9601,106104.0
2019-05-20 12:00:00,57.78,57.83,57.77,57.81,130888.0,48.9601,49.0025,48.9516,48.9855,130888.0
2019-05-20 12:10:00,57.82,57.86,57.81,57.84,116752.0,48.994,49.0279,48.9855,49.0109,116752.0
2019-05-20 12:20:00,57.84,57.85,57.77,57.77,79058.0,49.0109,49.0194,48.9516,48.9516,79058.0
2019-05-20 12:30:00,57.77,57.8,57.72,57.79,171880.0,48.9516,48.977,48.9092,48.9686,171880.0
2019-05-20 12:40:00,57.78,57.79,57.74,57.76,71993.0,48.9601,48.9686,48.9262,48.9431,71993.0
2019-05-20 12:50:00,57.76,57.8,57.72,57.73,229317.0,48.9431,48.977,48.9092,48.9177,229317.0
2019-05-20 13:00:00,57.73,57.77,57.71,57.75,79575.0,48.9177,48.9516,48.9008,48.9347,79575.0
2019-05-20 13:10:00,57.75,57.81,57.74,57.79,197126.0,48.9347,48.9855,48.9262,48.9686,197126.0
2019-05-20 13:20:00,57.79,57.82,57.75,57.81,65133.0,48.9686,48.994,48.9347,48.9855,65133.0
2019-05-20 13:30:00,57.81,57.86,57.8,57.85,72773.0,48.9855,49.0279,48.977,49.0194,72773.0
2019-05-20 13:40:00,57.84,57.86,57.82,57.84,114174.0,49.0109,49.0279,48.994,49.0109,114174.0
2019-05-20 13:50:00,57.84,57.85,57.81,57.84,102623.0,49.0109,49.0194,48.9855,49.0109,102623.0
2019-05-20 14:00:00,57.84,57.85,57.77,57.8,142228.0,49.0109,49.0194,48.9516,48.977,142228.0
2019-05-20 14:10:00,57.8,57.83,57.76,57.78,68166.0,48.977,49.0025,48.9431,48.9601,68166.0
2019-05-20 14:20:00,57.78,57.79,57.73,57.74,193330.0,48.9601,48.9686,48.9177,48.9262,193330.0
2019-05-20 14:30:00,57.75,57.75,57.67,57.68,147815.0,48.9347,48.9347,48.8669,48.8753,147815.0
2019-05-20 14:40:00,57.68,57.72,57.66,57.67,191316.0,48.8753,48.9092,48.8584,48.8669,191316.0
2019-05-20 14:50:00,57.67,57.68,57.64,57.68,122090.0,48.8669,48.8753,48.8415,48.8753,122090.0
2019-05-20 15:00:00,57.68,57.69,57.6,57.61,202594.0,48.8753,48.8838,48.8076,48.816,202594.0
2019-05-20 15:10:00,57.61,57.64,57.58,57.63,175270.0,48.816,48.8415,48.7906,48.833,175270.0
2019-05-20 15:20:00,57.64,57.65,57.57,57.63,348117.0,48.8415,48.8499,48.7821,48.833,348117.0
2019-05-20 15:30:00,57.62,57.67,57.59,57.64,435926.0,48.8245,48.8669,48.7991,48.8415,435926.0
2019-05-20 15:40:00,57.65,57.68,57.63,57.65,232909.0,48.8499,48.8753,48.833,48.8499,232909.0
2019-05-20 15:50:00,57.64,57.67,57.61,57.63,1244362.0,48.8415,48.8669,48.816,48.833,1244362.0
2019-05-21 09:30:00,57.82,57.84,57.59,57.67,406111.0,48.994,49.0109,48.7991,48.8669,406111.0
2019-05-21 09:40:00,57.67,57.72,57.65,57.7,258634.0,48.8669,48.9092,48.8499,48.8923,258634.0
2019-05-21 09:50:00,57.7,57.7,57.59,57.61,195828.0,48.8923,48.8923,48.7991,48.816,195828.0
2019-05-21 10:00:00,57.62,57.62,57.54,57.55,150540.0,48.8245,48.8245,48.7567,48.7652,150540.0
2019-05-21 10:10:00,57.55,57.59,57.5,57.59,178333.0,48.7652,48.7991,48.7228,48.7991,178333.0
2019-05-21 10:20:00,57.59,57.59,57.52,57.54,131775.0,48.7991,48.7991,48.7398,48.7567,131775.0
2019-05-21 10:30:00,57.54,57.58,57.53,57.54,183223.0,48.7567,48.7906,48.7482,48.7567,183223.0
2019-05-21 10:40:00,57.54,57.61,57.53,57.56,168469.0,48.7567,48.816,48.7482,48.7737,168469.0
2019-05-21 10:50:00,57.55,57.65,57.54,57.61,108523.0,48.7652,48.8499,48.7567,48.816,108523.0
2019-05-21 11:00:00,57.62,57.63,57.54,57.56,180722.0,48.8245,48.833,48.7567,48.7737,180722.0
2019-05-21 11:10:00,57.57,57.6,57.54,57.56,134267.0,48.7821,48.8076,48.7567,48.7737,134267.0
2019-05-21 11:20:00,57.55,57.56,57.52,57.56,112352.0,48.7652,48.7737,48.7398,48.7737,112352.0
2019-05-21 11:30:00,57.56,57.57,57.47,57.48,203233.0,48.7737,48.7821,48.6974,48.7059,203233.0
2019-05-21 11:40:00,57.48,57.48,57.4,57.45,673316.0,48.7059,48.7059,48.6381,48.6805,673316.0
2019-05-21 11:50:00,57.45,57.46,57.4,57.45,298555.0,48.6805,48.6889,48.6381,48.6805,298555.0
2019-05-21 12:00:00,57.46,57.49,57.42,57.43,209970.0,48.6889,48.7144,48.655,48.6635,209970.0
2019-05-21 12:10:00,57.44,57.5,57.43,57.45,70580.0,48.672,48.7228,48.6635,48.6805,70580.0
2019-05-21 12:20:00,57.46,57.49,57.45,57.47,52447.0,48.6889,48.7144,48.6805,48.6974,52447.0
2019-05-21 12:30:00,57.47,57.48,57.43,57.44,76687.0,48.6974,48.7059,48.6635,48.672,76687.0
2019-05-21 12:40:00,57.45,57.51,57.44,57.5,98078.0,48.6805,48.7313,48.672,48.7228,98078.0
2019-05-21 12:50:00,57.51,57.53,57.5,57.53,106484.0,48.7313,48.7482,48.7228,48.7482,106484.0
2019-05-21 13:00:00,57.53,57.56,57.52,57.55,63960.0,48.7482,48.7737,48.7398,48.7652,63960.0
2019-05-21 13:10:00,57.54,57.55,57.53,57.53,51841.0,48.7567,48.7652,48.7482,48.7482,51841.0
2019-05-21 13:20:00,57.53,57.57,57.52,57.54,72386.0,48.7482,48.7821,48.7398,48.7567,72386.0
2019-05-21 13:30:00,57.53,57.54,57.49,57.5,197183.0,48.7482,48.7567,48.7144,48.7228,197183.0
2019-05-21 13:40:00,57.5,57.54,57.48,57.54,131008.0,48.7228,48.7567,48.7059,48.7567,131008.0
2019-05-21 13:50:00,57.54,57.57,57.53,57.56,56106.0,48.7567,48.7821,48.7482,48.7737,56106.0
2019-05-21 14:00:00,57.56,57.57,57.51,57.52,73761.0,48.7737,48.7821,48.7313,48.7398,73761.0
2019-05-21 14:10:00,57.52,57.56,57.51,57.55,132860.0,48.7398,48.7737,48.7313,48.7652,132860.0
2019-05-21 14:20:00,57.55,57.6,57.54,57.59,77729.0,48.7652,48.8076,48.7567,48.7991,77729.0
2019-05-21 14:30:00,57.59,57.6,57.56,57.57,148519.0,48.7991,48.8076,48.7737,48.7821,148519.0
2019-05-21 14:40:00,57.58,57.58,57.54,57.55,131373.0,48.7906,48.7906,48.7567,48.7652,131373.0
2019-05-21 14:50:00,57.55,57.56,57.51,57.55,131004.0,48.7652,48.7737,48.7313,48.7652,131004.0
2019-05-21 15:00:00,57.55,57.55,57.51,57.54,129646.0,48.7652,48.7652,48.7313,48.7567,129646.0
2019-05-21 15:10:00,57.54,57.56,57.52,57.54,75837.0,48.7567,48.7737,48.7398,48.7567,75837.0
2019-05-21 15:20:00,57.54,57.57,57.51,57.56,151378.0,48.7567,48.7821,48.7313,48.7737,151378.0
2019-05-21 15:30:00,57.56,57.6,57.55,57.57,188436.0,48.7737,48.8076,48.7652,48.7821,188436.0
2019-05-21 15:40:00,57.57,57.58,57.49,57.51,210088.0,48.7821,48.7906,48.7144,48.7313,210088.0
2019-05-21 15:50:00,57.51,57.52,57.43,57.48,812087.0,48.7313,48.7398,48.6635,48.7059,812087.0
2019-05-22 09:30:00,57.51,57.62,57.39,57.42,303282.0,48.7313,48.8245,48.6296,48.655,303282.0
2019-05-22 09:40:00,57.45,57.48,57.43,57.45,351550.0,48.6805,48.7059,48.6635,48.6805,351550.0
2019-05-22 09:50:00,57.44,57.52,57.43,57.51,249437.0,48.672,48.7398,48.6635,48.7313,249437.0
2019-05-22 10:00:00,57.51,57.55,57.5,57.54,394982.0,48.7313,48.7652,48.7228,48.7567,394982.0
2019-05-22 10:10:00,57.54,57.7,57.52,57.58,494212.0,48.7567,48.8923,48.7398,48.7906,494212.0
2019-05-22 10:20:00,57.58,57.61,57.56,57.6,182642.0,48.7906,48.816,48.7737,48.8076,182642.0
2019-05-22 10:30:00,57.59,57.63,57.57,57.6,149296.0,48.7991,48.833,48.7821,48.8076,149296.0
2019-05-22 10:40:00,57.6,57.61,57.53,57.54,110150.0,48.8076,48.816,48.7482,48.7567,110150.0
2019-05-22 10:50:00,57.54,57.56,57.49,57.55,481190.0,48.7567,48.7737,48.7144,48.7652,481190.0
2019-05-22 11:00:00,57.55,57.58,57.53,57.57,199796.0,48.7652,48.7906,48.7482,48.7821,199796.0
2019-05-22 11:10:00,57.56,57.6,57.55,57.58,92558.0,48.7737,48.8076,48.7652,48.7906,92558.0
2019-05-22 11:20:00,57.58,57.66,57.58,57.65,157151.0,48.7906,48.8584,48.7906,48.8499,157151.0
2019-05-22 11:30:00,57.65,57.69,57.63,57.65,99410.0,48.8499,48.8838,48.833,48.8499,99410.0
2019-05-22 11:40:00,57.64,57.71,57.63,57.69,467199.0,48.8415,48.9008,48.833,48.8838,467199.0
2019-05-22 11:50:00,57.7,57.73,57.68,57.72,140180.0,48.8923,48.9177,48.8753,48.9092,140180.0
2019-05-22 12:00:00,57.72,57.76,57.71,57.73,155349.0,48.9092,48.9431,48.9008,48.9177,155349.0
2019-05-22 12:10:00,57.73,57.73,57.67,57.71,85470.0,48.9177,48.9177,48.8669,48.9008,85470.0
2019-05-22 12:20:00,57.71,57.72,57.67,57.68,83168.0,48.9008,48.9092,48.8669,48.8753,83168.0
2019-05-22 12:30:00,57.68,57.7,57.64,57.68,138146.0,48.8753,48.8923,48.8415,48.8753,138146.0
2019-05-22 12:40:00,57.68,57.68,57.64,57.66,44403.0,48.8753,48.8753,48.8415,48.8584,44403.0
2019-05-22 12:50:00,57.66,57.69,57.65,57.68,78257.0,48.8584,48.8838,48.8499,48.8753,78257.0
2019-05-22 13:00:00,57.68,57.69,57.63,57.65,116672.0,48.8753,48.8838,48.833,48.8499,116672.0
2019-05-22 13:10:00,57.64,57.71,57.63,57.68,76966.0,48.8415,48.9008,48.833,48.8753,76966.0
2019-05-22 13:20:00,57.68,57.72,57.67,57.71,119902.0,48.8753,48.9092,48.8669,48.9008,119902.0
2019-05-22 13:30:00,57.71,57.73,57.68,57.73,110726.0,48.9008,48.9177,48.8753,48.9177,110726.0
2019-05-22 13:40:00,57.72,57.73,57.67,57.7,211341.0,48.9092,48.9177,48.8669,48.8923,211341.0
2019-05-22 13:50:00,57.7,57.75,57.68,57.73,411843.0,48.8923,48.9347,48.8753,48.9177,411843.0
2019-05-22 14:00:00,57.72,57.75,57.68,57.74,235260.0,48.9092,48.9347,48.8753,48.9262,235260.0
2019-05-22 14:10:00,57.74,57.76,57.7,57.72,301591.0,48.9262,48.9431,48.8923,48.9092,301591.0
2019-05-22 14:20:00,57.73,57.78,57.72,57.78,72931.0,48.9177,48.9601,48.9092,48.9601,72931.0
2019-05-22 14:30:00,57.78,57.83,57.78,57.82,102926.0,48.9601,49.0025,48.9601,48.994,102926.0
2019-05-22 14:40:00,57.82,57.86,57.82,57.83,175411.0,48.994,49.0279,48.994,49.0025,175411.0
2019-05-22 14:50:00,57.83,57.83,57.79,57.8,74986.0,49.0025,49.0025,48.9686,48.977,74986.0
2019-05-22 15:00:00,57.8,57.83,57.79,57.81,78384.0,48.977,49.0025,48.9686,48.9855,78384.0
2019-05-22 15:10:00,57.8,57.82,57.78,57.81,132358.0,48.977,48.994,48.9601,48.9855,132358.0
2019-05-22 15:20:00,57.8,57.87,57.8,57.86,142507.0,48.977,49.0363,48.977,49.0279,142507.0
2019-05-22 15:30:00,57.86,57.88,57.82,57.85,351642.0,49.0279,49.0448,48.994,49.0194,351642.0
2019-05-22 15:40:00,57.84,57.88,57.82,57.84,402732.0,49.0109,49.0448,48.994,49.0109,402732.0
2019-05-22 15:50:00,57.84,57.85,57.77,57.78,1529175.0,49.0109,49.0194,48.9516,48.9601,1529175.0
2019-05-23 09:30:00,57.57,57.61,57.5,57.58,370931.0,48.7821,48.816,48.7228,48.7906,370931.0
2019-05-23 09:40:00,57.57,57.67,57.54,57.65,346754.0,48.7821,48.8669,48.7567,48.8499,346754.0
2019-05-23 09:50:00,57.64,57.64,57.56,57.62,276856.0,48.8415,48.8415,48.7737,48.8245,276856.0
2019-05-23 10:00:00,57.61,57.71,57.6,57.67,121094.0,48.816,48.9008,48.8076,48.8669,121094.0
2019-05-23 10:10:00,57.66,57.75,57.65,57.68,236683.0,48.8584,48.9347,48.8499,48.8753,236683.0
2019-05-23 10:20:00,57.68,57.72,57.61,57.71,263956.0,48.8753,48.9092,48.816,48.9008,263956.0
2019-05-23 10:30:00,57.7,57.71,57.67,57.71,188979.0,48.8923,48.9008,48.8669,48.9008,188979.0
2019-05-23 10:40:00,57.71,57.72,57.66,57.68,289842.0,48.9008,48.9092,48.8584,48.8753,289842.0
2019-05-23 10:50:00,57.68,57.73,57.68,57.7,120564.0,48.8753,48.9177,48.8753,48.8923,120564.0
2019-05-23 11:00:00,57.71,57.72,57.63,57.71,331022.0,48.9008,48.9092,48.833,48.9008,331022.0
2019-05-23 11:10:00,57.71,57.74,57.64,57.7,128954.0,48.9008,48.9262,48.8415,48.8923,128954.0
2019-05-23 11:20:00,57.7,57.71,57.58,57.59,617015.0,48.8923,48.9008,48.7906,48.7991,617015.0
2019-05-23 11:30:00,57.58,57.67,57.58,57.65,147209.0,48.7906,48.8669,48.7906,48.8499,147209.0
2019-05-23 11:40:00,57.65,57.65,57.61,57.65,215295.0,48.8499,48.8499,48.816,48.8499,215295.0
2019-05-23 11:50:00,57.65,57.67,57.58,57.59,106812.0,48.8499,48.8669,48.7906,48.7991,106812.0
2019-05-23 12:00:00,57.59,57.67,57.58,57.6,121407.0,48.7991,48.8669,48.7906,48.8076,121407.0
2019-05-23 12:10:00,57.59,57.63,57.57,57.6,112873.0,48.7991,48.833,48.7821,48.8076,112873.0
2019-05-23 12:20:00,57.6,57.64,57.56,57.62,64478.0,48.8076,48.8415,48.7737,48.8245,64478.0
2019-05-23 12:30:00,57.63,57.65,57.57,57.58,113812.0,48.833,48.8499,48.7821,48.7906,113812.0
2019-05-23 12:40:00,57.57,57.59,57.54,57.57,126785.0,48.7821,48.7991,48.7567,48.7821,126785.0
2019-05-23 12:50:00,57.56,57.57,57.46,57.48,145694.0,48.7737,48.7821,48.6889,48.7059,145694.0
2019-05-23 13:00:00,57.48,57.5,57.44,57.47,75923.0,48.7059,48.7228,48.672,48.6974,75923.0
2019-05-23 13:10:00,57.47,57.5,57.45,57.47,163939.0,48.6974,48.7228,48.6805,48.6974,163939.0
2019-05-23 13:20:00,57.47,57.55,57.44,57.5,287701.0,48.6974,48.7652,48.672,48.7228,287701.0
2019-05-23 13:30:00,57.5,57.53,57.48,57.51,113782.0,48.7228,48.7482,48.7059,48.7313,113782.0
2019-05-23 13:40:00,57.52,57.56,57.51,57.53,165926.0,48.7398,48.7737,48.7313,48.7482,165926.0
2019-05-23 13:50:00,57.52,57.56,57.51,57.54,152580.0,48.7398,48.7737,48.7313,48.7567,152580.0
2019-05-23 14:00:00,57.53,57.57,57.49,57.5,334140.0,48.7482,48.7821,48.7144,48.7228,334140.0
2019-05-23 14:10:00,57.5,57.52,57.48,57.52,66178.0,48.7228,48.7398,48.7059,48.7398,66178.0
2019-05-23 14:20:00,57.52,57.55,57.46,57.46,62708.0,48.7398,48.7652,48.6889,48.6889,62708.0
2019-05-23 14:30:00,57.47,57.52,57.46,57.48,116479.0,48.6974,48.7398,48.6889,48.7059,116479.0
2019-05-23 14:40:00,57.48,57.48,57.41,57.43,106037.0,48.7059,48.7059,48.6466,48.6635,106037.0
2019-05-23 14:50:00,57.42,57.46,57.41,57.46,140095.0,48.655,48.6889,48.6466,48.6889,140095.0
2019-05-23 15:00:00,57.45,57.46,57.41,57.43,141924.0,48.6805,48.6889,48.6466,48.6635,141924.0
2019-05-23 15:10:00,57.43,57.53,57.43,57.52,140237.0,48.6635,48.7482,48.6635,48.7398,140237.0
2019-05-23 15:20:00,57.53,57.67,57.52,57.64,470863.0,48.7482,48.8669,48.7398,48.8415,470863.0
2019-05-23 15:30:00,57.64,57.71,57.62,57.64,310009.0,48.8415,48.9008,48.8245,48.8415,310009.0
2019-05-23 15:40:00,57.65,57.67,57.5,57.54,2047962.0,48.8499,48.8669,48.7228,48.7567,2047962.0
2019-05-23 15:50:00,57.54,57.75,57.52,57.72,3651786.0,48.7567,48.9347,48.7398,48.9092,3651786.0
2019-05-24 09:30:00,57.84,57.88,57.71,57.71,420120.0,49.0109,49.0448,48.9008,48.9008,420120.0
2019-05-24 09:40:00,57.72,57.76,57.68,57.74,417134.0,48.9092,48.9431,48.8753,48.9262,417134.0
2019-05-24 09:50:00,57.74,57.75,57.66,57.68,321293.0,48.9262,48.9347,48.8584,48.8753,321293.0
2019-05-24 10:00:00,57.68,57.69,57.57,57.57,214602.0,48.8753,48.8838,48.7821,48.7821,214602.0
2019-05-24 10:10:00,57.57,57.68,57.56,57.68,226827.0,48.7821,48.8753,48.7737,48.8753,226827.0
2019-05-24 10:20:00,57.67,57.69,57.62,57.64,229871.0,48.8669,48.8838,48.8245,48.8415,229871.0
2019-05-24 10:30:00,57.64,57.67,57.61,57.65,120406.0,48.8415,48.8669,48.816,48.8499,120406.0
2019-05-24 10:40:00,57.64,57.67,57.6,57.6,69037.0,48.8415,48.8669,48.8076,48.8076,69037.0
2019-05-24 10:50:00,57.59,57.61,57.45,57.46,170321.0,48.7991,48.816,48.6805,48.6889,170321.0
2019-05-24 11:00:00,57.46,57.47,57.38,57.39,428020.0,48.6889,48.6974,48.6211,48.6296,428020.0
2019-05-24 11:10:00,57.4,57.4,57.35,57.37,180764.0,48.6381,48.6381,48.5957,48.6127,180764.0
2019-05-24 11:20:00,57.37,57.44,57.36,57.43,146709.0,48.6127,48.672,48.6042,48.6635,146709.0
2019-05-24 11:30:00,57.44,57.51,57.43,57.51,78721.0,48.672,48.7313,48.6635,48.7313,78721.0
2019-05-24 11:40:00,57.51,57.53,57.49,57.53,111660.0,48.7313,48.7482,48.7144,48.7482,111660.0
2019-05-24 11:50:00,57.53,57.55,57.51,57.51,79582.0,48.7482,48.7652,48.7313,48.7313,79582.0
2019-05-24 12:00:00,57.52,57.55,57.51,57.54,55966.0,48.7398,48.7652,48.7313,48.7567,55966.0
2019-05-24 12:10:00,57.54,57.55,57.48,57.5,85174.0,48.7567,48.7652,48.7059,48.7228,85174.0
2019-05-24 12:20:00,57.5,57.56,57.5,57.54,67459.0,48.7228,48.7737,48.7228,48.7567,67459.0
2019-05-24 12:30:00,57.54,57.57,57.53,57.57,57570.0,48.7567,48.7821,48.7482,48.7821,57570.0
2019-05-24 12:40:00,57.57,57.58,57.54,57.57,68718.0,48.7821,48.7906,48.7567,48.7821,68718.0
2019-05-24 12:50:00,57.58,57.58,57.54,57.57,88375.0,48.7906,48.7906,48.7567,48.7821,88375.0
2019-05-24 13:00:00,57.57,57.61,57.57,57.6,57614.0,48.7821,48.816,48.7821,48.8076,57614.0
2019-05-24 13:10:00,57.59,57.61,57.58,57.61,92777.0,48.7991,48.816,48.7906,48.816,92777.0
2019-05-24 13:20:00,57.62,57.63,57.59,57.61,52875.0,48.8245,48.833,48.7991,48.816,52875.0
2019-05-24 13:30:00,57.61,57.64,57.6,57.64,35951.0,48.816,48.8415,48.8076,48.8415,35951.0
2019-05-24 13:40:00,57.63,57.65,57.63,57.64,27899.0,48.833,48.8499,48.833,48.8415,27899.0
2019-05-24 13:50:00,57.64,57.67,57.62,57.64,58931.0,48.8415,48.8669,48.8245,48.8415,58931.0
2019-05-24 14:00:00,57.64,57.64,57.58,57.61,76697.0,48.8415,48.8415,48.7906,48.816,76697.0
2019-05-24 14:10:00,57.61,57.61,57.58,57.59,46931.0,48.816,48.816,48.7906,48.7991,46931.0
2019-05-24 14:20:00,57.6,57.62,57.58,57.61,41253.0,48.8076,48.8245,48.7906,48.816,41253.0
2019-05-24 14:30:00,57.61,57.65,57.6,57.63,45447.0,48.816,48.8499,48.8076,48.833,45447.0
2019-05-24 14:40:00,57.64,57.65,57.61,57.62,47960.0,48.8415,48.8499,48.816,48.8245,47960.0
2019-05-24 14:50:00,57.62,57.63,57.59,57.62,47954.0,48.8245,48.833,48.7991,48.8245,47954.0
2019-05-24 15:00:00,57.63,57.64,57.61,57.63,144350.0,48.833,48.8415,48.816,48.833,144350.0
2019-05-24 15:10:00,57.63,57.64,57.6,57.61,97463.0,48.833,48.8415,48.8076,48.816,97463.0
2019-05-24 15:20:00,57.61,57.62,57.59,57.61,66253.0,48.816,48.8245,48.7991,48.816,66253.0
2019-05-24 15:30:00,57.6,57.61,57.57,57.59,157519.0,48.8076,48.816,48.7821,48.7991,157519.0
2019-05-24 15:40:00,57.59,57.61,57.54,57.58,489763.0,48.7991,48.816,48.7567,48.7906,489763.0
2019-05-24 15:50:00,57.58,57.61,57.49,57.54,2340691.0,48.7906,48.816,48.7144,48.7567,2340691.0
2019-05-28 09:30:00,57.52,57.58,57.4,57.57,418471.0,48.7398,48.7906,48.6381,48.7821,418471.0
2019-05-28 09:40:00,57.56,57.67,57.56,57.64,280811.0,48.7737,48.8669,48.7737,48.8415,280811.0
2019-05-28 09:50:00,57.64,57.64,57.54,57.56,383551.0,48.8415,48.8415,48.7567,48.7737,383551.0
2019-05-28 10:00:00,57.56,57.58,57.48,57.5,134042.0,48.7737,48.7906,48.7059,48.7228,134042.0
2019-05-28 10:10:00,57.49,57.49,57.35,57.38,308326.0,48.7144,48.7144,48.5957,48.6211,308326.0
2019-05-28 10:20:00,57.38,57.41,57.32,57.34,119994.0,48.6211,48.6466,48.5703,48.5872,119994.0
2019-05-28 10:30:00,57.33,57.36,57.24,57.27,220729.0,48.5788,48.6042,48.5025,48.5279,220729.0
2019-05-28 10:40:00,57.27,57.29,57.21,57.23,154854.0,48.5279,48.5449,48.4771,48.494,154854.0
2019-05-28 10:50:00,57.23,57.24,57.18,57.2,185009.0,48.494,48.5025,48.4517,48.4686,185009.0
2019-05-28 11:00:00,57.2,57.25,57.15,57.15,201511.0,48.4686,48.511,48.4263,48.4263,201511.0
2019-05-28 11:10:00,57.15,57.2,57.14,57.16,268508.0,48.4263,48.4686,48.4178,48.4347,268508.0
2019-05-28 11:20:00,57.16,57.16,57.03,57.03,307375.0,48.4347,48.4347,48.3246,48.3246,307375.0
2019-05-28 11:30:00,57.03,57.04,57.0,57.01,278262.0,48.3246,48.333,48.2991,48.3076,278262.0
2019-05-28 11:40:00,57.02,57.07,56.98,57.02,282593.0,48.3161,48.3585,48.2822,48.3161,282593.0
2019-05-28 11:50:00,57.02,57.09,56.98,57.08,179707.0,48.3161,48.3754,48.2822,48.3669,179707.0
2019-05-28 12:00:00,57.08,57.13,57.06,57.1,140677.0,48.3669,48.4093,48.35,48.3839,140677.0
2019-05-28 12:10:00,57.1,57.12,57.04,57.05,113278.0,48.3839,48.4008,48.333,48.3415,113278.0
2019-05-28 12:20:00,57.05,57.09,57.04,57.08,370656.0,48.3415,48.3754,48.333,48.3669,370656.0
2019-05-28 12:30:00,57.07,57.11,57.03,57.06,196050.0,48.3585,48.3924,48.3246,48.35,196050.0
2019-05-28 12:40:00,57.07,57.1,57.04,57.07,304195.0,48.3585,48.3839,48.333,48.3585,304195.0
2019-05-28 12:50:00,57.07,57.09,57.04,57.06,182742.0,48.3585,48.3754,48.333,48.35,182742.0
2019-05-28 13:00:00,57.06,57.06,56.98,57.01,151365.0,48.35,48.35,48.2822,48.3076,151365.0
2019-05-28 13:10:00,57.01,57.03,56.96,56.96,303326.0,48.3076,48.3246,48.2653,48.2653,303326.0
2019-05-28 13:20:00,56.97,57.01,56.96,56.99,138648.0,48.2737,48.3076,48.2653,48.2907,138648.0
2019-05-28 13:30:00,56.99,57.04,56.98,57.03,144795.0,48.2907,48.333,48.2822,48.3246,144795.0
2019-05-28 13:40:00,57.02,57.06,57.01,57.01,98909.0,48.3161,48.35,48.3076,48.3076,98909.0
2019-05-28 13:50:00,57.01,57.01,56.95,56.96,105957.0,48.3076,48.3076,48.2568,48.2653,105957.0
2019-05-28 14:00:00,56.95,56.96,56.89,56.9,213599.0,48.2568,48.2653,48.2059,48.2144,213599.0
2019-05-28 14:10:00,56.9,56.94,56.89,56.9,204040.0,48.2144,48.2483,48.2059,48.2144,204040.0
2019-05-28 14:20:00,56.9,56.94,56.9,56.91,266065.0,48.2144,48.2483,48.2144,48.2229,266065.0
2019-05-28 14:30:00,56.91,56.96,56.9,56.94,287295.0,48.2229,48.2653,48.2144,48.2483,287295.0
2019-05-28 14:40:00,56.94,56.94,56.86,56.87,308104.0,48.2483,48.2483,48.1805,48.189,308104.0
2019-05-28 14:50:00,56.87,56.87,56.81,56.85,309836.0,48.189,48.189,48.1382,48.172,309836.0
2019-05-28 15:00:00,56.84,56.85,56.8,56.82,667395.0,48.1636,48.172,48.1297,48.1466,667395.0
2019-05-28 15:10:00,56.82,56.84,56.77,56.83,338930.0,48.1466,48.1636,48.1043,48.1551,338930.0
2019-05-28 15:20:00,56.83,56.84,56.73,56.75,247876.0,48.1551,48.1636,48.0704,48.0873,247876.0
2019-05-28 15:30:00,56.75,56.76,56.58,56.6,693855.0,48.0873,48.0958,47.9433,47.9602,693855.0
2019-05-28 15:40:00,56.59,56.6,56.53,56.55,656804.0,47.9517,47.9602,47.9009,47.9178,656804.0
2019-05-28 15:50:00,56.55,56.64,56.53,56.54,2437377.0,47.9178,47.9941,47.9009,47.9094,2437377.0
2019-05-29 09:30:00,56.36,56.37,56.12,56.12,684072.0,47.7568,47.7653,47.5535,47.5535,684072.0
2019-05-29 09:40:00,56.12,56.28,56.09,56.1,544044.0,47.5535,47.6891,47.5281,47.5365,544044.0
2019-05-29 09:50:00,56.11,56.23,56.06,56.22,255043.0,47.545,47.6467,47.5026,47.6382,255043.0
2019-05-29 10:00:00,56.22,56.23,56.08,56.13,521792.0,47.6382,47.6467,47.5196,47.5619,521792.0
2019-05-29 10:10:00,56.12,56.25,56.11,56.24,282072.0,47.5535,47.6636,47.545,47.6552,282072.0
2019-05-29 10:20:00,56.24,56.26,56.16,56.17,270708.0,47.6552,47.6721,47.5874,47.5958,270708.0
2019-05-29 10:30:00,56.17,56.21,56.15,56.16,202735.0,47.5958,47.6297,47.5789,47.5874,202735.0
2019-05-29 10:40:00,56.16,56.18,56.02,56.06,165072.0,47.5874,47.6043,47.4687,47.5026,165072.0
2019-05-29 10:50:00,56.06,56.08,56.02,56.05,126911.0,47.5026,47.5196,47.4687,47.4942,126911.0
2019-05-29 11:00:00,56.04,56.16,56.02,56.14,440786.0,47.4857,47.5874,47.4687,47.5704,440786.0
2019-05-29 11:10:00,56.13,56.15,56.07,56.14,272696.0,47.5619,47.5789,47.5111,47.5704,272696.0
2019-05-29 11:20:00,56.15,56.15,56.07,56.14,212088.0,47.5789,47.5789,47.5111,47.5704,212088.0
2019-05-29 11:30:00,56.14,56.18,56.06,56.06,239127.0,47.5704,47.6043,47.5026,47.5026,239127.0
2019-05-29 11:40:00,56.06,56.07,55.97,55.99,270790.0,47.5026,47.5111,47.4264,47.4433,270790.0
2019-05-29 11:50:00,55.98,55.99,55.91,55.92,234213.0,47.4348,47.4433,47.3755,47.384,234213.0
2019-05-29 12:00:00,55.92,56.04,55.88,56.02,252927.0,47.384,47.4857,47.3501,47.4687,252927.0
2019-05-29 12:10:00,56.02,56.06,55.98,56.05,139937.0,47.4687,47.5026,47.4348,47.4942,139937.0
2019-05-29 12:20:00,56.05,56.1,56.0,56.08,206829.0,47.4942,47.5365,47.4518,47.5196,206829.0
2019-05-29 12:30:00,56.08,56.15,56.07,56.13,164314.0,47.5196,47.5789,47.5111,47.5619,164314.0
2019-05-29 12:40:00,56.13,56.17,56.1,56.14,240216.0,47.5619,47.5958,47.5365,47.5704,240216.0
2019-05-29 12:50:00,56.14,56.16,56.06,56.08,231511.0,47.5704,47.5874,47.5026,47.5196,231511.0
2019-05-29 13:00:00,56.07,56.17,55.98,56.17,186554.0,47.5111,47.5958,47.4348,47.5958,186554.0
2019-05-29 13:10:00,56.17,56.21,56.09,56.11,177985.0,47.5958,47.6297,47.5281,47.545,177985.0
2019-05-29 13:20:00,56.11,56.16,56.09,56.15,81023.0,47.545,47.5874,47.5281,47.5789,81023.0
2019-05-29 13:30:00,56.14,56.18,56.11,56.18,82896.0,47.5704,47.6043,47.545,47.6043,82896.0
2019-05-29 13:40:00,56.17,56.18,56.11,56.15,93136.0,47.5958,47.6043,47.545,47.5789,93136.0
2019-05-29 13:50:00,56.16,56.18,56.12,56.14,130816.0,47.5874,47.6043,47.5535,47.5704,130816.0
2019-05-29 14:00:00,56.15,56.17,56.12,56.12,120849.0,47.5789,47.5958,47.5535,47.5535,120849.0
2019-05-29 14:10:00,56.11,56.15,56.09,56.13,92151.0,47.545,47.5789,47.5281,47.5619,92151.0
2019-05-29 14:20:00,56.13,56.14,56.09,56.14,80034.0,47.5619,47.5704,47.5281,47.5704,80034.0
2019-05-29 14:30:00,56.13,56.14,56.01,56.04,109849.0,47.5619,47.5704,47.4603,47.4857,109849.0
2019-05-29 14:40:00,56.04,56.04,55.99,56.0,101160.0,47.4857,47.4857,47.4433,47.4518,101160.0
2019-05-29 14:50:00,55.99,56.04,55.94,56.04,117315.0,47.4433,47.4857,47.401,47.4857,117315.0
2019-05-29 15:00:00,56.03,56.03,55.95,56.02,128744.0,47.4772,47.4772,47.4094,47.4687,128744.0
2019-05-29 15:10:00,56.02,56.05,55.95,55.95,99121.0,47.4687,47.4942,47.4094,47.4094,99121.0
2019-05-29 15:20:00,55.95,56.0,55.94,56.0,113046.0,47.4094,47.4518,47.401,47.4518,113046.0
2019-05-29 15:30:00,55.99,56.16,55.96,56.14,467258.0,47.4433,47.5874,47.4179,47.5704,467258.0
2019-05-29 15:40:00,56.14,56.22,56.13,56.16,248388.0,47.5704,47.6382,47.5619,47.5874,248388.0
2019-05-29 15:50:00,56.16,56.19,56.06,56.13,1639723.0,47.5874,47.6128,47.5026,47.5619,1639723.0
2019-05-30 09:30:00,56.28,56.53,56.22,56.5,295909.0,47.6891,47.9009,47.6382,47.8755,295909.0
2019-05-30 09:40:00,56.51,56.52,56.42,56.42,255170.0,47.8839,47.8924,47.8077,47.8077,255170.0
2019-05-30 09:50:00,56.42,56.44,56.35,56.35,285275.0,47.8077,47.8246,47.7484,47.7484,285275.0
2019-05-30 10:00:00,56.36,56.42,56.33,56.36,273096.0,47.7568,47.8077,47.7314,47.7568,273096.0
2019-05-30 10:10:00,56.36,56.43,56.33,56.42,456425.0,47.7568,47.8162,47.7314,47.8077,456425.0
2019-05-30 10:20:00,56.42,56.45,56.35,56.36,293802.0,47.8077,47.8331,47.7484,47.7568,293802.0
2019-05-30 10:30:00,56.36,56.42,56.36,56.37,221174.0,47.7568,47.8077,47.7568,47.7653,221174.0
2019-05-30 10:40:00,56.37,56.37,56.26,56.26,170195.0,47.7653,47.7653,47.6721,47.6721,170195.0
2019-05-30 10:50:00,56.27,56.29,56.18,56.22,206608.0,47.6806,47.6975,47.6043,47.6382,206608.0
2019-05-30 11:00:00,56.21,56.28,56.17,56.26,152368.0,47.6297,47.6891,47.5958,47.6721,152368.0
2019-05-30 11:10:00,56.26,56.28,56.24,56.27,247198.0,47.6721,47.6891,47.6552,47.6806,247198.0
2019-05-30 11:20:00,56.27,56.3,56.24,56.27,338588.0,47.6806,47.706,47.6552,47.6806,338588.0
2019-05-30 11:30:00,56.28,56.29,56.19,56.22,194445.0,47.6891,47.6975,47.6128,47.6382,194445.0
2019-05-30 11:40:00,56.22,56.24,56.17,56.24,217127.0,47.6382,47.6552,47.5958,47.6552,217127.0
2019-05-30 11:50:00,56.25,56.26,56.18,56.22,176443.0,47.6636,47.6721,47.6043,47.6382,176443.0
2019-05-30 12:00:00,56.23,56.29,56.2,56.29,140100.0,47.6467,47.6975,47.6213,47.6975,140100.0
2019-05-30 12:10:00,56.29,56.32,56.27,56.28,308818.0,47.6975,47.7229,47.6806,47.6891,308818.0
2019-05-30 12:20:00,56.28,56.34,56.26,56.3,104737.0,47.6891,47.7399,47.6721,47.706,104737.0
2019-05-30 12:30:00,56.3,56.36,56.28,56.35,311904.0,47.706,47.7568,47.6891,47.7484,311904.0
2019-05-30 12:40:00,56.35,56.4,56.34,56.38,91647.0,47.7484,47.7907,47.7399,47.7738,91647.0
2019-05-30 12:50:00,56.39,56.4,56.34,56.35,120084.0,47.7823,47.7907,47.7399,47.7484,120084.0
2019-05-30 13:00:00,56.35,56.39,56.32,56.35,126655.0,47.7484,47.7823,47.7229,47.7484,126655.0
2019-05-30 13:10:00,56.35,56.36,56.31,56.33,81277.0,47.7484,47.7568,47.7145,47.7314,81277.0
2019-05-30 13:20:00,56.33,56.35,56.27,56.29,67569.0,47.7314,47.7484,47.6806,47.6975,67569.0
2019-05-30 13:30:00,56.29,56.29,56.22,56.26,115250.0,47.6975,47.6975,47.6382,47.6721,115250.0
2019-05-30 13:40:00,56.26,56.26,56.22,56.26,45444.0,47.6721,47.6721,47.6382,47.6721,45444.0
2019-05-30 13:50:00,56.26,56.28,56.24,56.26,104061.0,47.6721,47.6891,47.6552,47.6721,104061.0
2019-05-30 14:00:00,56.26,56.3,56.25,56.26,53889.0,47.6721,47.706,47.6636,47.6721,53889.0
2019-05-30 14:10:00,56.27,56.3,56.23,56.26,96166.0,47.6806,47.706,47.6467,47.6721,96166.0
2019-05-30 14:20:00,56.26,56.29,56.24,56.24,130314.0,47.6721,47.6975,47.6552,47.6552,130314.0
2019-05-30 14:30:00,56.25,56.25,56.15,56.16,239232.0,47.6636,47.6636,47.5789,47.5874,239232.0
2019-05-30 14:40:00,56.16,56.23,56.15,56.23,178311.0,47.5874,47.6467,47.5789,47.6467,178311.0
2019-05-30 14:50:00,56.23,56.3,56.22,56.29,203293.0,47.6467,47.706,47.6382,47.6975,203293.0
2019-05-30 15:00:00,56.29,56.29,56.18,56.23,383100.0,47.6975,47.6975,47.6043,47.6467,383100.0
2019-05-30 15:10:00,56.22,56.29,56.21,56.24,351539.0,47.6382,47.6975,47.6297,47.6552,351539.0
2019-05-30 15:20:00,56.24,56.3,56.22,56.28,247169.0,47.6552,47.706,47.6382,47.6891,247169.0
2019-05-30 15:30:00,56.27,56.38,56.23,56.33,370253.0,47.6806,47.7738,47.6467,47.7314,370253.0
2019-05-30 15:40:00,56.33,56.37,56.28,56.36,242316.0,47.7314,47.7653,47.6891,47.7568,242316.0
2019-05-30 15:50:00,56.36,56.39,56.32,56.37,1076898.0,47.7568,47.7823,47.7229,47.7653,1076898.0
2019-05-31 09:30:00,56.02,56.05,55.72,55.75,1165167.0,47.4687,47.4942,47.2145,47.24,1165167.0
2019-05-31 09:40:00,55.74,55.75,55.63,55.65,525174.0,47.2315,47.24,47.1383,47.1552,525174.0
2019-05-31 09:50:00,55.65,55.7,55.62,55.68,488866.0,47.1552,47.1976,47.1298,47.1806,488866.0
2019-05-31 10:00:00,55.68,55.79,55.67,55.73,258997.0,47.1806,47.2738,47.1722,47.223,258997.0
2019-05-31 10:10:00,55.74,55.79,55.7,55.76,308337.0,47.2315,47.2738,47.1976,47.2484,308337.0
2019-05-31 10:20:00,55.76,55.78,55.67,55.68,466661.0,47.2484,47.2654,47.1722,47.1806,466661.0
2019-05-31 10:30:00,55.68,55.73,55.67,55.68,123077.0,47.1806,47.223,47.1722,47.1806,123077.0
2019-05-31 10:40:00,55.69,55.69,55.6,55.68,202771.0,47.1891,47.1891,47.1129,47.1806,202771.0
2019-05-31 10:50:00,55.69,55.72,55.62,55.66,285408.0,47.1891,47.2145,47.1298,47.1637,285408.0
2019-05-31 11:00:00,55.66,55.73,55.63,55.71,172544.0,47.1637,47.223,47.1383,47.2061,172544.0
2019-05-31 11:10:00,55.71,55.79,55.7,55.78,102486.0,47.2061,47.2738,47.1976,47.2654,102486.0
2019-05-31 11:20:00,55.79,55.81,55.75,55.79,166582.0,47.2738,47.2908,47.24,47.2738,166582.0
2019-05-31 11:30:00,55.79,55.81,55.74,55.76,204335.0,47.2738,47.2908,47.2315,47.2484,204335.0
2019-05-31 11:40:00,55.75,55.79,55.74,55.77,128953.0,47.24,47.2738,47.2315,47.2569,128953.0
2019-05-31 11:50:00,55.77,55.79,55.71,55.76,156696.0,47.2569,47.2738,47.2061,47.2484,156696.0
2019-05-31 12:00:00,55.75,55.78,55.72,55.73,248613.0,47.24,47.2654,47.2145,47.223,248613.0
2019-05-31 12:10:00,55.73,55.74,55.7,55.72,165317.0,47.223,47.2315,47.1976,47.2145,165317.0
2019-05-31 12:20:00,55.72,55.72,55.66,55.67,168598.0,47.2145,47.2145,47.1637,47.1722,168598.0
2019-05-31 12:30:00,55.66,55.67,55.6,55.6,153942.0,47.1637,47.1722,47.1129,47.1129,153942.0
2019-05-31 12:40:00,55.61,55.66,55.6,55.62,100283.0,47.1213,47.1637,47.1129,47.1298,100283.0
2019-05-31 12:50:00,55.62,55.64,55.55,55.57,153463.0,47.1298,47.1467,47.0705,47.0874,153463.0
2019-05-31 13:00:00,55.57,55.61,55.55,55.61,71919.0,47.0874,47.1213,47.0705,47.1213,71919.0
2019-05-31 13:10:00,55.61,55.67,55.61,55.65,65371.0,47.1213,47.1722,47.1213,47.1552,65371.0
2019-05-31 13:20:00,55.66,55.69,55.64,55.68,373336.0,47.1637,47.1891,47.1467,47.1806,373336.0
2019-05-31 13:30:00,55.68,55.73,55.67,55.72,393314.0,47.1806,47.223,47.1722,47.2145,393314.0
2019-05-31 13:40:00,55.72,55.77,55.72,55.75,80841.0,47.2145,47.2569,47.2145,47.24,80841.0
2019-05-31 13:50:00,55.75,55.76,55.69,55.73,144929.0,47.24,47.2484,47.1891,47.223,144929.0
2019-05-31 14:00:00,55.73,55.74,55.65,55.67,161042.0,47.223,47.2315,47.1552,47.1722,161042.0
2019-05-31 14:10:00,55.67,55.68,55.61,55.62,210233.0,47.1722,47.1806,47.1213,47.1298,210233.0
2019-05-31 14:20:00,55.61,55.62,55.54,55.57,188454.0,47.1213,47.1298,47.062,47.0874,188454.0
2019-05-31 14:30:00,55.57,55.58,55.52,55.56,145813.0,47.0874,47.0959,47.0451,47.079,145813.0
2019-05-31 14:40:00,55.56,55.7,55.55,55.64,397830.0,47.079,47.1976,47.0705,47.1467,397830.0
2019-05-31 14:50:00,55.65,55.71,55.64,55.69,153774.0,47.1552,47.2061,47.1467,47.1891,153774.0
2019-05-31 15:00:00,55.68,55.69,55.62,55.66,175445.0,47.1806,47.1891,47.1298,47.1637,175445.0
2019-05-31 15:10:00,55.66,55.7,55.64,55.66,278877.0,47.1637,47.1976,47.1467,47.1637,278877.0
2019-05-31 15:20:00,55.66,55.68,55.57,55.62,608084.0,47.1637,47.1806,47.0874,47.1298,608084.0
2019-05-31 15:30:00,55.61,55.65,55.52,55.54,579282.0,47.1213,47.1552,47.0451,47.062,579282.0
2019-05-31 15:40:00,55.54,55.66,55.53,55.64,623725.0,47.062,47.1637,47.0535,47.1467,623725.0
2019-05-31 15:50:00,55.64,55.68,55.6,55.62,1941793.0,47.1467,47.1806,47.1129,47.1298,1941793.0
2019-06-03 09:30:00,55.69,55.91,55.68,55.89,510155.0,47.1891,47.3755,47.1806,47.3586,510155.0
2019-06-03 09:40:00,55.9,55.98,55.79,55.81,334448.0,47.3671,47.4348,47.2738,47.2908,334448.0
2019-06-03 09:50:00,55.81,55.81,55.69,55.73,360920.0,47.2908,47.2908,47.1891,47.223,360920.0
2019-06-03 10:00:00,55.73,55.9,55.68,55.88,676584.0,47.223,47.3671,47.1806,47.3501,676584.0
2019-06-03 10:10:00,55.87,55.95,55.8,55.95,289972.0,47.3416,47.4094,47.2823,47.4094,289972.0
2019-06-03 10:20:00,55.95,56.07,55.93,56.04,263450.0,47.4094,47.5111,47.3925,47.4857,263450.0
2019-06-03 10:30:00,56.05,56.12,56.03,56.1,202278.0,47.4942,47.5535,47.4772,47.5365,202278.0
2019-06-03 10:40:00,56.1,56.12,56.03,56.03,261420.0,47.5365,47.5535,47.4772,47.4772,261420.0
2019-06-03 10:50:00,56.02,56.06,56.0,56.06,133968.0,47.4687,47.5026,47.4518,47.5026,133968.0
2019-06-03 11:00:00,56.06,56.09,55.98,55.99,139186.0,47.5026,47.5281,47.4348,47.4433,139186.0
2019-06-03 11:10:00,55.98,56.0,55.94,55.97,175618.0,47.4348,47.4518,47.401,47.4264,175618.0
2019-06-03 11:20:00,55.97,56.0,55.95,55.99,407390.0,47.4264,47.4518,47.4094,47.4433,407390.0
2019-06-03 11:30:00,55.99,56.0,55.94,55.99,114902.0,47.4433,47.4518,47.401,47.4433,114902.0
2019-06-03 11:40:00,55.99,56.03,55.95,55.96,165955.0,47.4433,47.4772,47.4094,47.4179,165955.0
2019-06-03 11:50:00,55.96,55.97,55.92,55.92,346399.0,47.4179,47.4264,47.384,47.384,346399.0
2019-06-03 12:00:00,55.93,55.97,55.88,55.97,340956.0,47.3925,47.4264,47.3501,47.4264,340956.0
2019-06-03 12:10:00,55.97,55.99,55.89,55.92,406698.0,47.4264,47.4433,47.3586,47.384,406698.0
2019-06-03 12:20:00,55.91,55.94,55.88,55.89,268444.0,47.3755,47.401,47.3501,47.3586,268444.0
2019-06-03 12:30:00,55.89,55.99,55.88,55.99,254950.0,47.3586,47.4433,47.3501,47.4433,254950.0
2019-06-03 12:40:00,55.99,56.0,55.93,55.99,207694.0,47.4433,47.4518,47.3925,47.4433,207694.0
2019-06-03 12:50:00,55.98,55.99,55.9,55.91,247619.0,47.4348,47.4433,47.3671,47.3755,247619.0
2019-06-03 13:00:00,55.91,55.98,55.87,55.98,123078.0,47.3755,47.4348,47.3416,47.4348,123078.0
2019-06-03 13:10:00,55.99,56.05,55.98,56.02,184946.0,47.4433,47.4942,47.4348,47.4687,184946.0
2019-06-03 13:20:00,56.02,56.28,56.0,56.17,1136978.0,47.4687,47.6891,47.4518,47.5958,1136978.0
2019-06-03 13:30:00,56.17,56.19,56.01,56.02,824827.0,47.5958,47.6128,47.4603,47.4687,824827.0
2019-06-03 13:40:00,56.02,56.16,56.02,56.09,318262.0,47.4687,47.5874,47.4687,47.5281,318262.0
2019-06-03 13:50:00,56.09,56.25,56.08,56.22,422978.0,47.5281,47.6636,47.5196,47.6382,422978.0
2019-06-03 14:00:00,56.22,56.3,56.19,56.29,431611.0,47.6382,47.706,47.6128,47.6975,431611.0
2019-06-03 14:10:00,56.29,56.3,56.19,56.21,623808.0,47.6975,47.706,47.6128,47.6297,623808.0
2019-06-03 14:20:00,56.2,56.25,56.19,56.22,166374.0,47.6213,47.6636,47.6128,47.6382,166374.0
2019-06-03 14:30:00,56.23,56.27,56.11,56.17,227760.0,47.6467,47.6806,47.545,47.5958,227760.0
2019-06-03 14:40:00,56.17,56.21,56.13,56.17,257962.0,47.5958,47.6297,47.5619,47.5958,257962.0
2019-06-03 14:50:00,56.16,56.2,56.13,56.2,297806.0,47.5874,47.6213,47.5619,47.6213,297806.0
2019-06-03 15:00:00,56.2,56.2,56.13,56.17,310080.0,47.6213,47.6213,47.5619,47.5958,310080.0
2019-06-03 15:10:00,56.18,56.27,56.13,56.23,309380.0,47.6043,47.6806,47.5619,47.6467,309380.0
2019-06-03 15:20:00,56.23,56.33,56.14,56.18,613178.0,47.6467,47.7314,47.5704,47.6043,613178.0
2019-06-03 15:30:00,56.19,56.19,56.11,56.15,703759.0,47.6128,47.6128,47.545,47.5789,703759.0
2019-06-03 15:40:00,56.15,56.24,56.13,56.18,648413.0,47.5789,47.6552,47.5619,47.6043,648413.0
2019-06-03 15:50:00,56.19,56.42,56.18,56.33,1701318.0,47.6128,47.8077,47.6043,47.7314,1701318.0
2019-06-04 09:30:00,56.66,56.81,56.58,56.76,718317.0,48.011,48.1382,47.9433,48.0958,718317.0
2019-06-04 09:40:00,56.76,56.76,56.67,56.73,504356.0,48.0958,48.0958,48.0195,48.0704,504356.0
2019-06-04 09:50:00,56.74,56.77,56.63,56.71,631831.0,48.0788,48.1043,47.9856,48.0534,631831.0
2019-06-04 10:00:00,56.7,56.71,56.59,56.59,272788.0,48.0449,48.0534,47.9517,47.9517,272788.0
2019-06-04 10:10:00,56.58,56.69,56.55,56.67,352869.0,47.9433,48.0365,47.9178,48.0195,352869.0
2019-06-04 10:20:00,56.67,56.75,56.64,56.68,342086.0,48.0195,48.0873,47.9941,48.028,342086.0
2019-06-04 10:30:00,56.68,56.71,56.6,56.62,498949.0,48.028,48.0534,47.9602,47.9772,498949.0
2019-06-04 10:40:00,56.62,56.63,56.52,56.54,598323.0,47.9772,47.9856,47.8924,47.9094,598323.0
2019-06-04 10:50:00,56.53,56.59,56.5,56.54,422499.0,47.9009,47.9517,47.8755,47.9094,422499.0
2019-06-04 11:00:00,56.54,56.6,56.49,56.5,601022.0,47.9094,47.9602,47.867,47.8755,601022.0
2019-06-04 11:10:00,56.51,56.58,56.48,56.53,272752.0,47.8839,47.9433,47.8585,47.9009,272752.0
2019-06-04 11:20:00,56.54,56.62,56.53,56.55,276980.0,47.9094,47.9772,47.9009,47.9178,276980.0
2019-06-04 11:30:00,56.55,56.61,56.54,56.59,295410.0,47.9178,47.9687,47.9094,47.9517,295410.0
2019-06-04 11:40:00,56.59,56.63,56.57,56.58,183127.0,47.9517,47.9856,47.9348,47.9433,183127.0
2019-06-04 11:50:00,56.58,56.61,56.57,56.6,151688.0,47.9433,47.9687,47.9348,47.9602,151688.0
2019-06-04 12:00:00,56.6,56.61,56.54,56.59,159690.0,47.9602,47.9687,47.9094,47.9517,159690.0
2019-06-04 12:10:00,56.59,56.64,56.57,56.63,163732.0,47.9517,47.9941,47.9348,47.9856,163732.0
2019-06-04 12:20:00,56.63,56.64,56.6,56.63,81996.0,47.9856,47.9941,47.9602,47.9856,81996.0
2019-06-04 12:30:00,56.63,56.64,56.58,56.63,447921.0,47.9856,47.9941,47.9433,47.9856,447921.0
2019-06-04 12:40:00,56.63,56.69,56.62,56.69,126394.0,47.9856,48.0365,47.9772,48.0365,126394.0
2019-06-04 12:50:00,56.69,56.76,56.68,56.73,151475.0,48.0365,48.0958,48.028,48.0704,151475.0
2019-06-04 13:00:00,56.72,56.77,56.71,56.77,129002.0,48.0619,48.1043,48.0534,48.1043,129002.0
2019-06-04 13:10:00,56.77,56.79,56.73,56.73,332379.0,48.1043,48.1212,48.0704,48.0704,332379.0
2019-06-04 13:20:00,56.73,56.76,56.69,56.73,180950.0,48.0704,48.0958,48.0365,48.0704,180950.0
2019-06-04 13:30:00,56.73,56.81,56.73,56.78,283559.0,48.0704,48.1382,48.0704,48.1127,283559.0
2019-06-04 13:40:00,56.77,56.82,56.77,56.79,111053.0,48.1043,48.1466,48.1043,48.1212,111053.0
2019-06-04 13:50:00,56.8,56.82,56.77,56.8,241557.0,48.1297,48.1466,48.1043,48.1297,241557.0
2019-06-04 14:00:00,56.81,56.82,56.76,56.79,464001.0,48.1382,48.1466,48.0958,48.1212,464001.0
2019-06-04 14:10:00,56.79,56.79,56.7,56.71,269265.0,48.1212,48.1212,48.0449,48.0534,269265.0
2019-06-04 14:20:00,56.71,56.72,56.68,56.7,291784.0,48.0534,48.0619,48.028,48.0449,291784.0
2019-06-04 14:30:00,56.71,56.71,56.67,56.68,412322.0,48.0534,48.0534,48.0195,48.028,412322.0
2019-06-04 14:40:00,56.69,56.69,56.61,56.62,184486.0,48.0365,48.0365,47.9687,47.9772,184486.0
2019-06-04 14:50:00,56.62,56.65,56.6,56.61,400971.0,47.9772,48.0026,47.9602,47.9687,400971.0
2019-06-04 15:00:00,56.61,56.73,56.6,56.72,502441.0,47.9687,48.0704,47.9602,48.0619,502441.0
2019-06-04 15:10:00,56.71,56.75,56.7,56.73,403039.0,48.0534,48.0873,48.0449,48.0704,403039.0
2019-06-04 15:20:00,56.73,56.77,56.7,56.76,423197.0,48.0704,48.1043,48.0449,48.0958,423197.0
2019-06-04 15:30:00,56.76,56.76,56.7,56.72,459732.0,48.0958,48.0958,48.0449,48.0619,459732.0
2019-06-04 15:40:00,56.71,56.72,56.67,56.69,646217.0,48.0534,48.0619,48.0195,48.0365,646217.0
2019-06-04 15:50:00,56.69,56.83,56.69,56.82,2469356.0,48.0365,48.1551,48.0365,48.1466,2469356.0
2019-06-05 09:30:00,57.08,57.14,56.86,56.95,428306.0,48.3669,48.4178,48.1805,48.2568,428306.0
2019-06-05 09:40:00,56.95,57.1,56.95,57.1,540469.0,48.2568,48.3839,48.2568,48.3839,540469.0
2019-06-05 09:50:00,57.1,57.16,57.06,57.13,601479.0,48.3839,48.4347,48.35,48.4093,601479.0
2019-06-05 10:00:00,57.14,57.17,57.05,57.1,539958.0,48.4178,48.4432,48.3415,48.3839,539958.0
2019-06-05 10:10:00,57.09,57.19,57.09,57.19,281552.0,48.3754,48.4601,48.3754,48.4601,281552.0
2019-06-05 10:20:00,57.18,57.25,57.15,57.23,461550.0,48.4517,48.511,48.4263,48.494,461550.0
2019-06-05 10:30:00,57.23,57.31,57.22,57.31,492292.0,48.494,48.5618,48.4856,48.5618,492292.0
2019-06-05 10:40:00,57.32,57.35,57.29,57.31,227097.0,48.5703,48.5957,48.5449,48.5618,227097.0
2019-06-05 10:50:00,57.32,57.32,57.23,57.31,295488.0,48.5703,48.5703,48.494,48.5618,295488.0
2019-06-05 11:00:00,57.32,57.36,57.29,57.3,242393.0,48.5703,48.6042,48.5449,48.5534,242393.0
2019-06-05 11:10:00,57.3,57.31,57.23,57.25,166563.0,48.5534,48.5618,48.494,48.511,166563.0
2019-06-05 11:20:00,57.25,57.35,57.24,57.34,202193.0,48.511,48.5957,48.5025,48.5872,202193.0
2019-06-05 11:30:00,57.34,57.41,57.33,57.37,146518.0,48.5872,48.6466,48.5788,48.6127,146518.0
2019-06-05 11:40:00,57.37,57.38,57.33,57.33,142537.0,48.6127,48.6211,48.5788,48.5788,142537.0
2019-06-05 11:50:00,57.34,57.38,57.32,57.38,392511.0,48.5872,48.6211,48.5703,48.6211,392511.0
2019-06-05 12:00:00,57.38,57.41,57.36,57.38,297029.0,48.6211,48.6466,48.6042,48.6211,297029.0
2019-06-05 12:10:00,57.38,57.42,57.34,57.4,239528.0,48.6211,48.655,48.5872,48.6381,239528.0
2019-06-05 12:20:00,57.41,57.49,57.4,57.48,267355.0,48.6466,48.7144,48.6381,48.7059,267355.0
2019-06-05 12:30:00,57.47,57.47,57.38,57.45,362041.0,48.6974,48.6974,48.6211,48.6805,362041.0
2019-06-05 12:40:00,57.45,57.49,57.44,57.48,165887.0,48.6805,48.7144,48.672,48.7059,165887.0
2019-06-05 12:50:00,57.49,57.5,57.47,57.48,136317.0,48.7144,48.7228,48.6974,48.7059,136317.0
2019-06-05 13:00:00,57.49,57.55,57.49,57.53,316399.0,48.7144,48.7652,48.7144,48.7482,316399.0
2019-06-05 13:10:00,57.53,57.55,57.5,57.52,122273.0,48.7482,48.7652,48.7228,48.7398,122273.0
2019-06-05 13:20:00,57.53,57.55,57.5,57.53,173896.0,48.7482,48.7652,48.7228,48.7482,173896.0
2019-06-05 13:30:00,57.54,57.54,57.5,57.51,95132.0,48.7567,48.7567,48.7228,48.7313,95132.0
2019-06-05 13:40:00,57.51,57.53,57.48,57.52,126465.0,48.7313,48.7482,48.7059,48.7398,126465.0
2019-06-05 13:50:00,57.52,57.53,57.47,57.52,68615.0,48.7398,48.7482,48.6974,48.7398,68615.0
2019-06-05 14:00:00,57.52,57.54,57.48,57.54,85232.0,48.7398,48.7567,48.7059,48.7567,85232.0
2019-06-05 14:10:00,57.54,57.55,57.5,57.52,85677.0,48.7567,48.7652,48.7228,48.7398,85677.0
2019-06-05 14:20:00,57.52,57.56,57.5,57.54,46149.0,48.7398,48.7737,48.7228,48.7567,46149.0
2019-06-05 14:30:00,57.55,57.57,57.53,57.54,125126.0,48.7652,48.7821,48.7482,48.7567,125126.0
2019-06-05 14:40:00,57.54,57.54,57.48,57.48,97938.0,48.7567,48.7567,48.7059,48.7059,97938.0
2019-06-05 14:50:00,57.48,57.49,57.43,57.45,175280.0,48.7059,48.7144,48.6635,48.6805,175280.0
2019-06-05 15:00:00,57.44,57.49,57.43,57.47,130447.0,48.672,48.7144,48.6635,48.6974,130447.0
2019-06-05 15:10:00,57.47,57.51,57.45,57.5,196957.0,48.6974,48.7313,48.6805,48.7228,196957.0
2019-06-05 15:20:00,57.5,57.51,57.46,57.5,139876.0,48.7228,48.7313,48.6889,48.7228,139876.0
2019-06-05 15:30:00,57.5,57.5,57.38,57.44,367786.0,48.7228,48.7228,48.6211,48.672,367786.0
2019-06-05 15:40:00,57.44,57.53,57.43,57.48,516185.0,48.672,48.7482,48.6635,48.7059,516185.0
2019-06-05 15:50:00,57.48,57.58,57.48,57.53,1978040.0,48.7059,48.7906,48.7059,48.7482,1978040.0
2019-06-06 09:30:00,57.59,57.66,57.49,57.62,692023.0,48.7991,48.8584,48.7144,48.8245,692023.0
2019-06-06 09:40:00,57.62,57.74,57.59,57.7,505992.0,48.8245,48.9262,48.7991,48.8923,505992.0
2019-06-06 09:50:00,57.71,57.78,57.71,57.76,443694.0,48.9008,48.9601,48.9008,48.9431,443694.0
2019-06-06 10:00:00,57.76,57.83,57.71,57.72,315513.0,48.9431,49.0025,48.9008,48.9092,315513.0
2019-06-06 10:10:00,57.72,57.77,57.69,57.75,1336459.0,48.9092,48.9516,48.8838,48.9347,1336459.0
2019-06-06 10:20:00,57.75,57.77,57.7,57.71,847191.0,48.9347,48.9516,48.8923,48.9008,847191.0
2019-06-06 10:30:00,57.72,57.78,57.71,57.77,220906.0,48.9092,48.9601,48.9008,48.9516,220906.0
2019-06-06 10:40:00,57.77,57.87,57.77,57.86,127391.0,48.9516,49.0363,48.9516,49.0279,127391.0
2019-06-06 10:50:00,57.86,57.96,57.86,57.95,190792.0,49.0279,49.1126,49.0279,49.1041,190792.0
2019-06-06 11:00:00,57.94,57.98,57.91,57.95,422123.0,49.0957,49.1296,49.0702,49.1041,422123.0
2019-06-06 11:10:00,57.95,57.97,57.9,57.92,726708.0,49.1041,49.1211,49.0618,49.0787,726708.0
2019-06-06 11:20:00,57.92,57.97,57.91,57.96,170195.0,49.0787,49.1211,49.0702,49.1126,170195.0
2019-06-06 11:30:00,57.95,58.01,57.95,57.97,107188.0,49.1041,49.155,49.1041,49.1211,107188.0
2019-06-06 11:40:00,57.97,57.98,57.8,57.8,362996.0,49.1211,49.1296,48.977,48.977,362996.0
2019-06-06 11:50:00,57.82,57.89,57.81,57.88,294172.0,48.994,49.0533,48.9855,49.0448,294172.0
2019-06-06 12:00:00,57.88,57.95,57.85,57.92,245212.0,49.0448,49.1041,49.0194,49.0787,245212.0
2019-06-06 12:10:00,57.91,57.95,57.9,57.95,186220.0,49.0702,49.1041,49.0618,49.1041,186220.0
2019-06-06 12:20:00,57.94,57.96,57.92,57.95,51168.0,49.0957,49.1126,49.0787,49.1041,51168.0
2019-06-06 12:30:00,57.95,57.96,57.93,57.94,95608.0,49.1041,49.1126,49.0872,49.0957,95608.0
2019-06-06 12:40:00,57.94,58.03,57.93,58.02,65662.0,49.0957,49.1719,49.0872,49.1634,65662.0
2019-06-06 12:50:00,58.01,58.04,58.0,58.03,54602.0,49.155,49.1804,49.1465,49.1719,54602.0
2019-06-06 13:00:00,58.03,58.06,58.02,58.05,58982.0,49.1719,49.1973,49.1634,49.1889,58982.0
2019-06-06 13:10:00,58.06,58.09,58.04,58.06,137547.0,49.1973,49.2228,49.1804,49.1973,137547.0
2019-06-06 13:20:00,58.07,58.09,58.03,58.09,163988.0,49.2058,49.2228,49.1719,49.2228,163988.0
2019-06-06 13:30:00,58.08,58.11,58.05,58.05,217874.0,49.2143,49.2397,49.1889,49.1889,217874.0
2019-06-06 13:40:00,58.04,58.11,58.04,58.11,127340.0,49.1804,49.2397,49.1804,49.2397,127340.0
2019-06-06 13:50:00,58.11,58.13,58.09,58.11,412855.0,49.2397,49.2567,49.2228,49.2397,412855.0
2019-06-06 14:00:00,58.11,58.11,58.06,58.06,358812.0,49.2397,49.2397,49.1973,49.1973,358812.0
2019-06-06 14:10:00,58.07,58.08,58.04,58.06,300160.0,49.2058,49.2143,49.1804,49.1973,300160.0
2019-06-06 14:20:00,58.05,58.06,58.01,58.03,77654.0,49.1889,49.1973,49.155,49.1719,77654.0
2019-06-06 14:30:00,58.02,58.13,57.98,58.0,1278396.0,49.1634,49.2567,49.1296,49.1465,1278396.0
2019-06-06 14:40:00,58.0,58.03,57.93,57.95,420054.0,49.1465,49.1719,49.0872,49.1041,420054.0
2019-06-06 14:50:00,57.95,57.98,57.94,57.96,102668.0,49.1041,49.1296,49.0957,49.1126,102668.0
2019-06-06 15:00:00,57.95,58.03,57.94,58.02,359233.0,49.1041,49.1719,49.0957,49.1634,359233.0
2019-06-06 15:10:00,58.02,58.07,58.01,58.07,215494.0,49.1634,49.2058,49.155,49.2058,215494.0
2019-06-06 15:20:00,58.07,58.12,58.05,58.11,127374.0,49.2058,49.2482,49.1889,49.2397,127374.0
2019-06-06 15:30:00,58.11,58.19,58.09,58.14,692385.0,49.2397,49.3075,49.2228,49.2651,692385.0
2019-06-06 15:40:00,58.13,58.15,58.04,58.1,908804.0,49.2567,49.2736,49.1804,49.2312,908804.0
2019-06-06 15:50:00,58.1,58.15,58.02,58.06,2027745.0,49.2312,49.2736,49.1634,49.1973,2027745.0
2019-06-07 09:30:00,58.27,58.63,58.27,58.62,1100153.0,49.3753,49.6803,49.3753,49.6719,1100153.0
2019-06-07 09:40:00,58.62,58.63,58.52,58.57,402105.0,49.6719,49.6803,49.5871,49.6295,402105.0
2019-06-07 09:50:00,58.57,58.61,58.5,58.54,1094935.0,49.6295,49.6634,49.5702,49.6041,1094935.0
2019-06-07 10:00:00,58.55,58.66,58.55,58.65,168684.0,49.6125,49.7058,49.6125,49.6973,168684.0
2019-06-07 10:10:00,58.65,58.66,58.58,58.63,252998.0,49.6973,49.7058,49.638,49.6803,252998.0
2019-06-07 10:20:00,58.63,58.67,58.56,58.65,183123.0,49.6803,49.7142,49.621,49.6973,183123.0
2019-06-07 10:30:00,58.66,58.75,58.66,58.73,176692.0,49.7058,49.782,49.7058,49.7651,176692.0
2019-06-07 10:40:00,58.72,58.81,58.72,58.76,222547.0,49.7566,49.8329,49.7566,49.7905,222547.0
2019-06-07 10:50:00,58.75,58.84,58.75,58.84,176632.0,49.782,49.8583,49.782,49.8583,176632.0
2019-06-07 11:00:00,58.84,58.85,58.75,58.76,201984.0,49.8583,49.8668,49.782,49.7905,201984.0
2019-06-07 11:10:00,58.76,58.82,58.73,58.81,87916.0,49.7905,49.8413,49.7651,49.8329,87916.0
2019-06-07 11:20:00,58.81,58.82,58.77,58.78,247565.0,49.8329,49.8413,49.799,49.8074,247565.0
2019-06-07 11:30:00,58.78,58.82,58.71,58.72,229551.0,49.8074,49.8413,49.7481,49.7566,229551.0
2019-06-07 11:40:00,58.72,58.75,58.7,58.74,182447.0,49.7566,49.782,49.7396,49.7735,182447.0
2019-06-07 11:50:00,58.74,58.76,58.69,58.71,172561.0,49.7735,49.7905,49.7312,49.7481,172561.0
2019-06-07 12:00:00,58.7,58.71,58.66,58.67,124420.0,49.7396,49.7481,49.7058,49.7142,124420.0
2019-06-07 12:10:00,58.67,58.73,58.66,58.71,79223.0,49.7142,49.7651,49.7058,49.7481,79223.0
2019-06-07 12:20:00,58.72,58.74,58.7,58.71,73574.0,49.7566,49.7735,49.7396,49.7481,73574.0
2019-06-07 12:30:00,58.72,58.76,58.71,58.73,65987.0,49.7566,49.7905,49.7481,49.7651,65987.0
2019-06-07 12:40:00,58.73,58.79,58.73,58.78,63711.0,49.7651,49.8159,49.7651,49.8074,63711.0
2019-06-07 12:50:00,58.79,58.84,58.76,58.83,79349.0,49.8159,49.8583,49.7905,49.8498,79349.0
2019-06-07 13:00:00,58.84,58.86,58.82,58.82,89701.0,49.8583,49.8752,49.8413,49.8413,89701.0
2019-06-07 13:10:00,58.81,58.83,58.78,58.82,209155.0,49.8329,49.8498,49.8074,49.8413,209155.0
2019-06-07 13:20:00,58.82,58.83,58.7,58.72,71976.0,49.8413,49.8498,49.7396,49.7566,71976.0
2019-06-07 13:30:00,58.72,58.74,58.7,58.73,104612.0,49.7566,49.7735,49.7396,49.7651,104612.0
2019-06-07 13:40:00,58.73,58.75,58.7,58.71,79069.0,49.7651,49.782,49.7396,49.7481,79069.0
2019-06-07 13:50:00,58.72,58.72,58.67,58.7,56148.0,49.7566,49.7566,49.7142,49.7396,56148.0
2019-06-07 14:00:00,58.69,58.72,58.67,58.72,204520.0,49.7312,49.7566,49.7142,49.7566,204520.0
2019-06-07 14:10:00,58.72,58.74,58.7,58.73,149082.0,49.7566,49.7735,49.7396,49.7651,149082.0
2019-06-07 14:20:00,58.73,58.75,58.7,58.72,100170.0,49.7651,49.782,49.7396,49.7566,100170.0
2019-06-07 14:30:00,58.71,58.74,58.7,58.74,41414.0,49.7481,49.7735,49.7396,49.7735,41414.0
2019-06-07 14:40:00,58.73,58.76,58.65,58.66,157195.0,49.7651,49.7905,49.6973,49.7058,157195.0
2019-06-07 14:50:00,58.65,58.7,58.62,58.65,89906.0,49.6973,49.7396,49.6719,49.6973,89906.0
2019-06-07 15:00:00,58.64,58.7,58.64,58.7,107847.0,49.6888,49.7396,49.6888,49.7396,107847.0
2019-06-07 15:10:00,58.7,58.75,58.68,58.72,98985.0,49.7396,49.782,49.7227,49.7566,98985.0
2019-06-07 15:20:00,58.72,58.78,58.71,58.76,88403.0,49.7566,49.8074,49.7481,49.7905,88403.0
2019-06-07 15:30:00,58.76,58.77,58.69,58.72,163651.0,49.7905,49.799,49.7312,49.7566,163651.0
2019-06-07 15:40:00,58.73,58.79,58.64,58.68,395597.0,49.7651,49.8159,49.6888,49.7227,395597.0
2019-06-07 15:50:00,58.69,58.71,58.61,58.62,1569859.0,49.7312,49.7481,49.6634,49.6719,1569859.0
2019-06-10 09:30:00,58.71,58.78,58.52,58.65,1041489.0,49.7481,49.8074,49.5871,49.6973,1041489.0
2019-06-10 09:40:00,58.66,58.7,58.55,58.58,741684.0,49.7058,49.7396,49.6125,49.638,741684.0
2019-06-10 09:50:00,58.58,58.63,58.56,58.62,127926.0,49.638,49.6803,49.621,49.6719,127926.0
2019-06-10 10:00:00,58.63,58.71,58.57,58.71,263998.0,49.6803,49.7481,49.6295,49.7481,263998.0
2019-06-10 10:10:00,58.71,58.72,58.61,58.63,257375.0,49.7481,49.7566,49.6634,49.6803,257375.0
2019-06-10 10:20:00,58.63,58.63,58.5,58.58,384917.0,49.6803,49.6803,49.5702,49.638,384917.0
2019-06-10 10:30:00,58.58,58.61,58.54,58.6,211129.0,49.638,49.6634,49.6041,49.6549,211129.0
2019-06-10 10:40:00,58.59,58.63,58.55,58.57,213564.0,49.6464,49.6803,49.6125,49.6295,213564.0
2019-06-10 10:50:00,58.57,58.6,58.54,58.57,124914.0,49.6295,49.6549,49.6041,49.6295,124914.0
2019-06-10 11:00:00,58.56,58.58,58.52,58.58,293511.0,49.621,49.638,49.5871,49.638,293511.0
2019-06-10 11:10:00,58.58,58.61,58.55,58.58,193671.0,49.638,49.6634,49.6125,49.638,193671.0
2019-06-10 11:20:00,58.59,58.61,58.55,58.59,147036.0,49.6464,49.6634,49.6125,49.6464,147036.0
2019-06-10 11:30:00,58.58,58.63,58.58,58.61,190908.0,49.638,49.6803,49.638,49.6634,190908.0
2019-06-10 11:40:00,58.6,58.67,58.6,58.64,216141.0,49.6549,49.7142,49.6549,49.6888,216141.0
2019-06-10 11:50:00,58.64,58.66,58.62,58.62,99902.0,49.6888,49.7058,49.6719,49.6719,99902.0
2019-06-10 12:00:00,58.62,58.64,58.57,58.59,158181.0,49.6719,49.6888,49.6295,49.6464,158181.0
2019-06-10 12:10:00,58.59,58.59,58.55,58.57,99485.0,49.6464,49.6464,49.6125,49.6295,99485.0
2019-06-10 12:20:00,58.57,58.61,58.56,58.59,65991.0,49.6295,49.6634,49.621,49.6464,65991.0
2019-06-10 12:30:00,58.59,58.59,58.52,58.55,91037.0,49.6464,49.6464,49.5871,49.6125,91037.0
2019-06-10 12:40:00,58.55,58.57,58.54,58.54,84010.0,49.6125,49.6295,49.6041,49.6041,84010.0
2019-06-10 12:50:00,58.53,58.59,58.52,58.57,78636.0,49.5956,49.6464,49.5871,49.6295,78636.0
2019-06-10 13:00:00,58.57,58.61,58.54,58.55,148328.0,49.6295,49.6634,49.6041,49.6125,148328.0
2019-06-10 13:10:00,58.55,58.58,58.52,58.53,65252.0,49.6125,49.638,49.5871,49.5956,65252.0
2019-06-10 13:20:00,58.53,58.55,58.5,58.55,83554.0,49.5956,49.6125,49.5702,49.6125,83554.0
2019-06-10 13:30:00,58.55,58.58,58.54,58.55,87002.0,49.6125,49.638,49.6041,49.6125,87002.0
2019-06-10 13:40:00,58.55,58.57,58.5,58.56,188083.0,49.6125,49.6295,49.5702,49.621,188083.0
2019-06-10 13:50:00,58.55,58.57,58.52,58.53,94786.0,49.6125,49.6295,49.5871,49.5956,94786.0
2019-06-10 14:00:00,58.53,58.54,58.47,58.54,104669.0,49.5956,49.6041,49.5448,49.6041,104669.0
2019-06-10 14:10:00,58.55,58.57,58.53,58.56,76184.0,49.6125,49.6295,49.5956,49.621,76184.0
2019-06-10 14:20:00,58.57,58.61,58.55,58.57,159065.0,49.6295,49.6634,49.6125,49.6295,159065.0
2019-06-10 14:30:00,58.57,58.64,58.57,58.63,105746.0,49.6295,49.6888,49.6295,49.6803,105746.0
2019-06-10 14:40:00,58.63,58.68,58.62,58.67,110270.0,49.6803,49.7227,49.6719,49.7142,110270.0
2019-06-10 14:50:00,58.67,58.68,58.63,58.67,153308.0,49.7142,49.7227,49.6803,49.7142,153308.0
2019-06-10 15:00:00,58.67,58.69,58.64,58.67,139393.0,49.7142,49.7312,49.6888,49.7142,139393.0
2019-06-10 15:10:00,58.66,58.69,58.64,58.67,343759.0,49.7058,49.7312,49.6888,49.7142,343759.0
2019-06-10 15:20:00,58.68,58.69,58.61,58.62,199504.0,49.7227,49.7312,49.6634,49.6719,199504.0
2019-06-10 15:30:00,58.62,58.69,58.6,58.66,200215.0,49.6719,49.7312,49.6549,49.7058,200215.0
2019-06-10 15:40:00,58.66,58.7,58.62,58.66,305457.0,49.7058,49.7396,49.6719,49.7058,305457.0
2019-06-10 15:50:00,58.67,58.71,58.62,58.65,1451666.0,49.7142,49.7481,49.6719,49.6973,1451666.0
2019-06-11 09:30:00,58.82,58.89,58.76,58.78,365488.0,49.8413,49.9006,49.7905,49.8074,365488.0
2019-06-11 09:40:00,58.78,58.87,58.74,58.79,2939320.0,49.8074,49.8837,49.7735,49.8159,2939320.0
2019-06-11 09:50:00,58.79,58.91,58.78,58.89,848369.0,49.8159,49.9176,49.8074,49.9006,848369.0
2019-06-11 10:00:00,58.89,58.9,58.8,58.82,209455.0,49.9006,49.9091,49.8244,49.8413,209455.0
2019-06-11 10:10:00,58.82,58.9,58.79,58.81,340442.0,49.8413,49.9091,49.8159,49.8329,340442.0
2019-06-11 10:20:00,58.81,58.91,58.78,58.89,519851.0,49.8329,49.9176,49.8074,49.9006,519851.0
2019-06-11 10:30:00,58.9,58.91,58.84,58.85,195787.0,49.9091,49.9176,49.8583,49.8668,195787.0
2019-06-11 10:40:00,58.85,58.9,58.84,58.87,391934.0,49.8668,49.9091,49.8583,49.8837,391934.0
2019-06-11 10:50:00,58.86,58.9,58.83,58.9,414825.0,49.8752,49.9091,49.8498,49.9091,414825.0
2019-06-11 11:00:00,58.89,58.92,58.86,58.88,182234.0,49.9006,49.9261,49.8752,49.8922,182234.0
2019-06-11 11:10:00,58.87,58.93,58.86,58.91,124946.0,49.8837,49.9345,49.8752,49.9176,124946.0
2019-06-11 11:20:00,58.91,58.98,58.89,58.95,155783.0,49.9176,49.9769,49.9006,49.9515,155783.0
2019-06-11 11:30:00,58.95,58.96,58.9,58.96,125286.0,49.9515,49.96,49.9091,49.96,125286.0
2019-06-11 11:40:00,58.96,58.97,58.91,58.97,192851.0,49.96,49.9684,49.9176,49.9684,192851.0
2019-06-11 11:50:00,58.96,58.99,58.94,58.95,101026.0,49.96,49.9854,49.943,49.9515,101026.0
2019-06-11 12:00:00,58.95,58.96,58.85,58.85,173546.0,49.9515,49.96,49.8668,49.8668,173546.0
2019-06-11 12:10:00,58.86,58.86,58.82,58.83,147454.0,49.8752,49.8752,49.8413,49.8498,147454.0
2019-06-11 12:20:00,58.83,58.85,58.81,58.84,102229.0,49.8498,49.8668,49.8329,49.8583,102229.0
2019-06-11 12:30:00,58.84,58.92,58.84,58.91,118291.0,49.8583,49.9261,49.8583,49.9176,118291.0
2019-06-11 12:40:00,58.9,58.91,58.84,58.85,123016.0,49.9091,49.9176,49.8583,49.8668,123016.0
2019-06-11 12:50:00,58.85,58.86,58.78,58.79,790359.0,49.8668,49.8752,49.8074,49.8159,790359.0
2019-06-11 13:00:00,58.79,58.82,58.77,58.81,382437.0,49.8159,49.8413,49.799,49.8329,382437.0
2019-06-11 13:10:00,58.8,58.85,58.78,58.84,189957.0,49.8244,49.8668,49.8074,49.8583,189957.0
2019-06-11 13:20:00,58.84,58.86,58.82,58.86,370951.0,49.8583,49.8752,49.8413,49.8752,370951.0
2019-06-11 13:30:00,58.85,58.9,58.83,58.9,113169.0,49.8668,49.9091,49.8498,49.9091,113169.0
2019-06-11 13:40:00,58.9,58.92,58.86,58.89,575638.0,49.9091,49.9261,49.8752,49.9006,575638.0
2019-06-11 13:50:00,58.89,58.92,58.88,58.92,111864.0,49.9006,49.9261,49.8922,49.9261,111864.0
2019-06-11 14:00:00,58.92,58.98,58.91,58.92,187187.0,49.9261,49.9769,49.9176,49.9261,187187.0
2019-06-11 14:10:00,58.91,58.94,58.89,58.91,154440.0,49.9176,49.943,49.9006,49.9176,154440.0
2019-06-11 14:20:00,58.91,58.93,58.88,58.89,306153.0,49.9176,49.9345,49.8922,49.9006,306153.0
2019-06-11 14:30:00,58.89,58.89,58.81,58.82,211307.0,49.9006,49.9006,49.8329,49.8413,211307.0
2019-06-11 14:40:00,58.82,58.84,58.77,58.8,176976.0,49.8413,49.8583,49.799,49.8244,176976.0
2019-06-11 14:50:00,58.79,58.8,58.75,58.79,143947.0,49.8159,49.8244,49.782,49.8159,143947.0
2019-06-11 15:00:00,58.78,58.79,58.71,58.77,250505.0,49.8074,49.8159,49.7481,49.799,250505.0
2019-06-11 15:10:00,58.77,58.78,58.72,58.73,239309.0,49.799,49.8074,49.7566,49.7651,239309.0
2019-06-11 15:20:00,58.73,58.74,58.69,58.72,209813.0,49.7651,49.7735,49.7312,49.7566,209813.0
2019-06-11 15:30:00,58.71,58.81,58.71,58.8,417625.0,49.7481,49.8329,49.7481,49.8244,417625.0
2019-06-11 15:40:00,58.8,58.82,58.78,58.81,510912.0,49.8244,49.8413,49.8074,49.8329,510912.0
2019-06-11 15:50:00,58.8,58.89,58.79,58.85,1628578.0,49.8244,49.9006,49.8159,49.8668,1628578.0
2019-06-12 09:30:00,58.98,59.18,58.94,59.17,973355.0,49.9769,50.1464,49.943,50.1379,973355.0
2019-06-12 09:40:00,59.17,59.22,59.13,59.15,213282.0,50.1379,50.1803,50.104,50.121,213282.0
2019-06-12 09:50:00,59.16,59.24,59.12,59.21,249904.0,50.1294,50.1972,50.0955,50.1718,249904.0
2019-06-12 10:00:00,59.22,59.25,59.19,59.19,190086.0,50.1803,50.2057,50.1549,50.1549,190086.0
2019-06-12 10:10:00,59.2,59.27,59.2,59.23,298124.0,50.1633,50.2226,50.1633,50.1887,298124.0
2019-06-12 10:20:00,59.23,59.24,59.1,59.11,1185042.0,50.1887,50.1972,50.0786,50.0871,1185042.0
2019-06-12 10:30:00,59.12,59.13,59.06,59.1,742052.0,50.0955,50.104,50.0447,50.0786,742052.0
2019-06-12 10:40:00,59.11,59.11,59.04,59.07,167303.0,50.0871,50.0871,50.0277,50.0532,167303.0
2019-06-12 10:50:00,59.07,59.08,59.0,59.02,731020.0,50.0532,50.0616,49.9939,50.0108,731020.0
2019-06-12 11:00:00,59.03,59.06,58.99,59.03,145996.0,50.0193,50.0447,49.9854,50.0193,145996.0
2019-06-12 11:10:00,59.03,59.05,59.0,59.02,139817.0,50.0193,50.0362,49.9939,50.0108,139817.0
2019-06-12 11:20:00,59.02,59.02,58.96,58.98,89956.0,50.0108,50.0108,49.96,49.9769,89956.0
2019-06-12 11:30:00,58.98,59.03,58.97,59.03,127276.0,49.9769,50.0193,49.9684,50.0193,127276.0
2019-06-12 11:40:00,59.04,59.06,59.01,59.01,68064.0,50.0277,50.0447,50.0023,50.0023,68064.0
2019-06-12 11:50:00,59.01,59.02,58.96,58.97,49310.0,50.0023,50.0108,49.96,49.9684,49310.0
2019-06-12 12:00:00,58.97,58.98,58.94,58.95,150902.0,49.9684,49.9769,49.943,49.9515,150902.0
2019-06-12 12:10:00,58.95,58.99,58.95,58.98,206319.0,49.9515,49.9854,49.9515,49.9769,206319.0
2019-06-12 12:20:00,58.98,59.0,58.96,58.98,60081.0,49.9769,49.9939,49.96,49.9769,60081.0
2019-06-12 12:30:00,58.98,59.01,58.97,58.98,83787.0,49.9769,50.0023,49.9684,49.9769,83787.0
2019-06-12 12:40:00,58.99,58.99,58.96,58.98,46116.0,49.9854,49.9854,49.96,49.9769,46116.0
2019-06-12 12:50:00,58.98,59.0,58.96,58.99,72055.0,49.9769,49.9939,49.96,49.9854,72055.0
2019-06-12 13:00:00,58.99,58.99,58.95,58.98,117204.0,49.9854,49.9854,49.9515,49.9769,117204.0
2019-06-12 13:10:00,58.98,58.98,58.94,58.97,64349.0,49.9769,49.9769,49.943,49.9684,64349.0
2019-06-12 13:20:00,58.97,58.98,58.95,58.96,54761.0,49.9684,49.9769,49.9515,49.96,54761.0
2019-06-12 13:30:00,58.96,58.98,58.94,58.94,75197.0,49.96,49.9769,49.943,49.943,75197.0
2019-06-12 13:40:00,58.94,58.95,58.93,58.95,109863.0,49.943,49.9515,49.9345,49.9515,109863.0
2019-06-12 13:50:00,58.96,58.96,58.92,58.93,70976.0,49.96,49.96,49.9261,49.9345,70976.0
2019-06-12 14:00:00,58.94,58.94,58.89,58.91,108509.0,49.943,49.943,49.9006,49.9176,108509.0
2019-06-12 14:10:00,58.9,58.92,58.85,58.86,87616.0,49.9091,49.9261,49.8668,49.8752,87616.0
2019-06-12 14:20:00,58.87,58.9,58.85,58.89,297744.0,49.8837,49.9091,49.8668,49.9006,297744.0
2019-06-12 14:30:00,58.9,58.93,58.88,58.92,345622.0,49.9091,49.9345,49.8922,49.9261,345622.0
2019-06-12 14:40:00,58.92,58.96,58.9,58.95,240289.0,49.9261,49.96,49.9091,49.9515,240289.0
2019-06-12 14:50:00,58.95,58.97,58.92,58.93,213119.0,49.9515,49.9684,49.9261,49.9345,213119.0
2019-06-12 15:00:00,58.93,58.93,58.89,58.9,291290.0,49.9345,49.9345,49.9006,49.9091,291290.0
2019-06-12 15:10:00,58.9,58.92,58.87,58.89,246932.0,49.9091,49.9261,49.8837,49.9006,246932.0
2019-06-12 15:20:00,58.88,58.89,58.84,58.87,208647.0,49.8922,49.9006,49.8583,49.8837,208647.0
2019-06-12 15:30:00,58.86,58.91,58.85,58.87,366621.0,49.8752,49.9176,49.8668,49.8837,366621.0
2019-06-12 15:40:00,58.87,58.92,58.86,58.89,323264.0,49.8837,49.9261,49.8752,49.9006,323264.0
2019-06-12 15:50:00,58.89,58.93,58.86,58.91,871634.0,49.9006,49.9345,49.8752,49.9176,871634.0
2019-06-13 09:30:00,59.13,59.24,59.07,59.16,361154.0,50.104,50.1972,50.0532,50.1294,361154.0
2019-06-13 09:40:00,59.15,59.16,59.0,59.03,434929.0,50.121,50.1294,49.9939,50.0193,434929.0
2019-06-13 09:50:00,59.03,59.05,58.95,59.02,277741.0,50.0193,50.0362,49.9515,50.0108,277741.0
2019-06-13 10:00:00,59.02,59.03,58.87,58.9,447562.0,50.0108,50.0193,49.8837,49.9091,447562.0
2019-06-13 10:10:00,58.91,58.96,58.9,58.93,265536.0,49.9176,49.96,49.9091,49.9345,265536.0
2019-06-13 10:20:00,58.92,58.97,58.91,58.96,215441.0,49.9261,49.9684,49.9176,49.96,215441.0
2019-06-13 10:30:00,58.96,58.98,58.91,58.97,127200.0,49.96,49.9769,49.9176,49.9684,127200.0
2019-06-13 10:40:00,58.97,58.98,58.88,58.91,378415.0,49.9684,49.9769,49.8922,49.9176,378415.0
2019-06-13 10:50:00,58.91,58.93,58.81,58.83,228525.0,49.9176,49.9345,49.8329,49.8498,228525.0
2019-06-13 11:00:00,58.83,58.84,58.72,58.77,201598.0,49.8498,49.8583,49.7566,49.799,201598.0
2019-06-13 11:10:00,58.78,58.8,58.73,58.76,77292.0,49.8074,49.8244,49.7651,49.7905,77292.0
2019-06-13 11:20:00,58.76,58.85,58.75,58.84,157159.0,49.7905,49.8668,49.782,49.8583,157159.0
2019-06-13 11:30:00,58.83,58.89,58.83,58.88,133478.0,49.8498,49.9006,49.8498,49.8922,133478.0
2019-06-13 11:40:00,58.88,58.88,58.83,58.86,112547.0,49.8922,49.8922,49.8498,49.8752,112547.0
2019-06-13 11:50:00,58.86,58.88,58.84,58.86,117262.0,49.8752,49.8922,49.8583,49.8752,117262.0
2019-06-13 12:00:00,58.85,58.9,58.84,58.87,209603.0,49.8668,49.9091,49.8583,49.8837,209603.0
2019-06-13 12:10:00,58.86,58.9,58.85,58.88,90151.0,49.8752,49.9091,49.8668,49.8922,90151.0
2019-06-13 12:20:00,58.88,58.89,58.83,58.84,311869.0,49.8922,49.9006,49.8498,49.8583,311869.0
2019-06-13 12:30:00,58.84,58.86,58.82,58.83,143160.0,49.8583,49.8752,49.8413,49.8498,143160.0
2019-06-13 12:40:00,58.83,58.92,58.82,58.9,94113.0,49.8498,49.9261,49.8413,49.9091,94113.0
2019-06-13 12:50:00,58.89,58.94,58.87,58.93,77419.0,49.9006,49.943,49.8837,49.9345,77419.0
2019-06-13 13:00:00,58.94,58.98,58.93,58.95,210707.0,49.943,49.9769,49.9345,49.9515,210707.0
2019-06-13 13:10:00,58.94,58.96,58.92,58.94,156540.0,49.943,49.96,49.9261,49.943,156540.0
2019-06-13 13:20:00,58.94,59.0,58.94,58.98,135558.0,49.943,49.9939,49.943,49.9769,135558.0
2019-06-13 13:30:00,58.99,59.01,58.97,58.98,120752.0,49.9854,50.0023,49.9684,49.9769,120752.0
2019-06-13 13:40:00,58.98,59.0,58.96,58.99,92486.0,49.9769,49.9939,49.96,49.9854,92486.0
2019-06-13 13:50:00,58.99,59.0,58.96,58.98,119055.0,49.9854,49.9939,49.96,49.9769,119055.0
2019-06-13 14:00:00,58.98,58.99,58.92,58.93,113076.0,49.9769,49.9854,49.9261,49.9345,113076.0
2019-06-13 14:10:00,58.93,58.95,58.85,58.88,279508.0,49.9345,49.9515,49.8668,49.8922,279508.0
2019-06-13 14:20:00,58.88,58.91,58.87,58.9,77092.0,49.8922,49.9176,49.8837,49.9091,77092.0
2019-06-13 14:30:00,58.9,58.91,58.85,58.87,178441.0,49.9091,49.9176,49.8668,49.8837,178441.0
2019-06-13 14:40:00,58.88,58.93,58.87,58.91,179366.0,49.8922,49.9345,49.8837,49.9176,179366.0
2019-06-13 14:50:00,58.9,58.95,58.89,58.93,52480.0,49.9091,49.9515,49.9006,49.9345,52480.0
2019-06-13 15:00:00,58.92,58.92,58.83,58.84,151933.0,49.9261,49.9261,49.8498,49.8583,151933.0
2019-06-13 15:10:00,58.85,58.87,58.8,58.82,395244.0,49.8668,49.8837,49.8244,49.8413,395244.0
2019-06-13 15:20:00,58.82,58.85,58.81,58.82,204872.0,49.8413,49.8668,49.8329,49.8413,204872.0
2019-06-13 15:30:00,58.82,58.92,58.81,58.9,308147.0,49.8413,49.9261,49.8329,49.9091,308147.0
2019-06-13 15:40:00,58.9,58.93,58.83,58.85,291321.0,49.9091,49.9345,49.8498,49.8668,291321.0
2019-06-13 15:50:00,58.86,59.07,58.84,59.05,2027476.0,49.8752,50.0532,49.8583,50.0362,2027476.0
2019-06-14 09:30:00,59.03,59.21,59.03,59.12,368353.0,50.0193,50.1718,50.0193,50.0955,368353.0
2019-06-14 09:40:00,59.12,59.16,59.03,59.04,323855.0,50.0955,50.1294,50.0193,50.0277,323855.0
2019-06-14 09:50:00,59.04,59.22,58.98,59.22,300990.0,50.0277,50.1803,49.9769,50.1803,300990.0
2019-06-14 10:00:00,59.21,59.21,59.1,59.2,288778.0,50.1718,50.1718,50.0786,50.1633,288778.0
2019-06-14 10:10:00,59.19,59.21,59.13,59.14,685987.0,50.1549,50.1718,50.104,50.1125,685987.0
2019-06-14 10:20:00,59.13,59.15,59.04,59.08,786205.0,50.104,50.121,50.0277,50.0616,786205.0
2019-06-14 10:30:00,59.08,59.1,58.99,59.01,206427.0,50.0616,50.0786,49.9854,50.0023,206427.0
2019-06-14 10:40:00,59.0,59.09,58.97,59.09,161425.0,49.9939,50.0701,49.9684,50.0701,161425.0
2019-06-14 10:50:00,59.09,59.17,59.08,59.16,259558.0,50.0701,50.1379,50.0616,50.1294,259558.0
2019-06-14 11:00:00,59.17,59.19,59.15,59.15,111592.0,50.1379,50.1549,50.121,50.121,111592.0
2019-06-14 11:10:00,59.16,59.17,59.11,59.12,108532.0,50.1294,50.1379,50.0871,50.0955,108532.0
2019-06-14 11:20:00,59.12,59.18,59.11,59.16,144115.0,50.0955,50.1464,50.0871,50.1294,144115.0
2019-06-14 11:30:00,59.17,59.22,59.17,59.19,221021.0,50.1379,50.1803,50.1379,50.1549,221021.0
2019-06-14 11:40:00,59.19,59.19,59.12,59.13,105107.0,50.1549,50.1549,50.0955,50.104,105107.0
2019-06-14 11:50:00,59.14,59.17,59.09,59.12,84224.0,50.1125,50.1379,50.0701,50.0955,84224.0
2019-06-14 12:00:00,59.11,59.11,59.08,59.09,70533.0,50.0871,50.0871,50.0616,50.0701,70533.0
2019-06-14 12:10:00,59.09,59.11,59.06,59.07,74892.0,50.0701,50.0871,50.0447,50.0532,74892.0
2019-06-14 12:20:00,59.07,59.11,59.06,59.1,52246.0,50.0532,50.0871,50.0447,50.0786,52246.0
2019-06-14 12:30:00,59.1,59.16,59.1,59.15,79634.0,50.0786,50.1294,50.0786,50.121,79634.0
2019-06-14 12:40:00,59.15,59.16,59.12,59.13,81558.0,50.121,50.1294,50.0955,50.104,81558.0
2019-06-14 12:50:00,59.14,59.17,59.13,59.15,58481.0,50.1125,50.1379,50.104,50.121,58481.0
2019-06-14 13:00:00,59.15,59.15,59.11,59.13,48825.0,50.121,50.121,50.0871,50.104,48825.0
2019-06-14 13:10:00,59.13,59.14,59.09,59.12,86747.0,50.104,50.1125,50.0701,50.0955,86747.0
2019-06-14 13:20:00,59.12,59.15,59.1,59.1,125750.0,50.0955,50.121,50.0786,50.0786,125750.0
2019-06-14 13:30:00,59.11,59.13,59.1,59.12,91468.0,50.0871,50.104,50.0786,50.0955,91468.0
2019-06-14 13:40:00,59.12,59.14,59.1,59.14,117910.0,50.0955,50.1125,50.0786,50.1125,117910.0
2019-06-14 13:50:00,59.14,59.15,59.09,59.1,81240.0,50.1125,50.121,50.0701,50.0786,81240.0
2019-06-14 14:00:00,59.09,59.13,59.09,59.11,302091.0,50.0701,50.104,50.0701,50.0871,302091.0
2019-06-14 14:10:00,59.11,59.17,59.09,59.17,218963.0,50.0871,50.1379,50.0701,50.1379,218963.0
2019-06-14 14:20:00,59.17,59.19,59.14,59.16,158348.0,50.1379,50.1549,50.1125,50.1294,158348.0
2019-06-14 14:30:00,59.17,59.18,59.15,59.15,124023.0,50.1379,50.1464,50.121,50.121,124023.0
2019-06-14 14:40:00,59.15,59.17,59.14,59.15,48598.0,50.121,50.1379,50.1125,50.121,48598.0
2019-06-14 14:50:00,59.15,59.18,59.14,59.15,65997.0,50.121,50.1464,50.1125,50.121,65997.0
2019-06-14 15:00:00,59.15,59.19,59.14,59.18,276499.0,50.121,50.1549,50.1125,50.1464,276499.0
2019-06-14 15:10:00,59.18,59.2,59.16,59.19,106871.0,50.1464,50.1633,50.1294,50.1549,106871.0
2019-06-14 15:20:00,59.19,59.25,59.18,59.22,130894.0,50.1549,50.2057,50.1464,50.1803,130894.0
2019-06-14 15:30:00,59.22,59.24,59.2,59.21,229388.0,50.1803,50.1972,50.1633,50.1718,229388.0
2019-06-14 15:40:00,59.2,59.2,59.15,59.16,311553.0,50.1633,50.1633,50.121,50.1294,311553.0
2019-06-14 15:50:00,59.16,59.17,59.07,59.08,1235669.0,50.1294,50.1379,50.0532,50.0616,1235669.0
2019-06-17 09:30:00,59.11,59.17,58.88,58.91,604769.0,50.0871,50.1379,49.8922,49.9176,604769.0
2019-06-17 09:40:00,58.91,58.95,58.83,58.85,347270.0,49.9176,49.9515,49.8498,49.8668,347270.0
2019-06-17 09:50:00,58.84,58.87,58.75,58.76,354124.0,49.8583,49.8837,49.782,49.7905,354124.0
2019-06-17 10:00:00,58.77,58.77,58.66,58.67,215055.0,49.799,49.799,49.7058,49.7142,215055.0
2019-06-17 10:10:00,58.66,58.75,58.64,58.73,640921.0,49.7058,49.782,49.6888,49.7651,640921.0
2019-06-17 10:20:00,58.73,58.83,58.73,58.81,307111.0,49.7651,49.8498,49.7651,49.8329,307111.0
2019-06-17 10:30:00,58.81,58.84,58.79,58.82,270301.0,49.8329,49.8583,49.8159,49.8413,270301.0
2019-06-17 10:40:00,58.83,58.86,58.77,58.78,172975.0,49.8498,49.8752,49.799,49.8074,172975.0
2019-06-17 10:50:00,58.78,58.85,58.77,58.84,103793.0,49.8074,49.8668,49.799,49.8583,103793.0
2019-06-17 11:00:00,58.84,58.89,58.82,58.85,130731.0,49.8583,49.9006,49.8413,49.8668,130731.0
2019-06-17 11:10:00,58.84,58.87,58.82,58.83,101416.0,49.8583,49.8837,49.8413,49.8498,101416.0
2019-06-17 11:20:00,58.84,58.86,58.82,58.83,101947.0,49.8583,49.8752,49.8413,49.8498,101947.0
2019-06-17 11:30:00,58.83,58.85,58.77,58.8,73117.0,49.8498,49.8668,49.799,49.8244,73117.0
2019-06-17 11:40:00,58.79,58.8,58.77,58.8,42498.0,49.8159,49.8244,49.799,49.8244,42498.0
2019-06-17 11:50:00,58.79,58.81,58.78,58.81,44694.0,49.8159,49.8329,49.8074,49.8329,44694.0
2019-06-17 12:00:00,58.8,58.82,58.77,58.79,126182.0,49.8244,49.8413,49.799,49.8159,126182.0
2019-06-17 12:10:00,58.79,58.8,58.76,58.8,75351.0,49.8159,49.8244,49.7905,49.8244,75351.0
2019-06-17 12:20:00,58.79,58.8,58.74,58.75,71194.0,49.8159,49.8244,49.7735,49.782,71194.0
2019-06-17 12:30:00,58.75,58.79,58.73,58.79,150365.0,49.782,49.8159,49.7651,49.8159,150365.0
2019-06-17 12:40:00,58.79,58.82,58.78,58.81,148037.0,49.8159,49.8413,49.8074,49.8329,148037.0
2019-06-17 12:50:00,58.81,58.84,58.8,58.83,196475.0,49.8329,49.8583,49.8244,49.8498,196475.0
2019-06-17 13:00:00,58.83,58.86,58.82,58.82,180208.0,49.8498,49.8752,49.8413,49.8413,180208.0
2019-06-17 13:10:00,58.82,58.87,58.82,58.87,261051.0,49.8413,49.8837,49.8413,49.8837,261051.0
2019-06-17 13:20:00,58.87,58.88,58.83,58.85,134375.0,49.8837,49.8922,49.8498,49.8668,134375.0
2019-06-17 13:30:00,58.84,58.91,58.83,58.91,87598.0,49.8583,49.9176,49.8498,49.9176,87598.0
2019-06-17 13:40:00,58.91,58.99,58.9,58.98,96689.0,49.9176,49.9854,49.9091,49.9769,96689.0
2019-06-17 13:50:00,58.97,59.0,58.96,58.97,135758.0,49.9684,49.9939,49.96,49.9684,135758.0
2019-06-17 14:00:00,58.97,58.99,58.95,58.95,74780.0,49.9684,49.9854,49.9515,49.9515,74780.0
2019-06-17 14:10:00,58.96,59.04,58.95,59.04,283197.0,49.96,50.0277,49.9515,50.0277,283197.0
2019-06-17 14:20:00,59.04,59.05,59.0,59.01,379742.0,50.0277,50.0362,49.9939,50.0023,379742.0
2019-06-17 14:30:00,59.01,59.02,58.99,59.01,115361.0,50.0023,50.0108,49.9854,50.0023,115361.0
2019-06-17 14:40:00,59.01,59.02,58.98,58.98,144663.0,50.0023,50.0108,49.9769,49.9769,144663.0
2019-06-17 14:50:00,58.98,58.99,58.93,58.95,95876.0,49.9769,49.9854,49.9345,49.9515,95876.0
2019-06-17 15:00:00,58.95,58.98,58.92,58.96,139478.0,49.9515,49.9769,49.9261,49.96,139478.0
2019-06-17 15:10:00,58.96,58.97,58.92,58.93,81700.0,49.96,49.9684,49.9261,49.9345,81700.0
2019-06-17 15:20:00,58.93,58.94,58.92,58.94,78411.0,49.9345,49.943,49.9261,49.943,78411.0
2019-06-17 15:30:00,58.94,58.94,58.87,58.91,165732.0,49.943,49.943,49.8837,49.9176,165732.0
2019-06-17 15:40:00,58.92,58.94,58.89,58.91,163603.0,49.9261,49.943,49.9006,49.9176,163603.0
2019-06-17 15:50:00,58.92,58.95,58.86,58.91,807674.0,49.9261,49.9515,49.8752,49.9176,807674.0
2019-06-18 09:30:00,59.37,59.37,58.98,59.11,1246933.0,50.3074,50.3074,49.9769,50.0871,1246933.0
2019-06-18 09:40:00,59.11,59.16,58.89,59.03,1265917.0,50.0871,50.1294,49.9006,50.0193,1265917.0
2019-06-18 09:50:00,59.04,59.04,58.91,58.95,440936.0,50.0277,50.0277,49.9176,49.9515,440936.0
2019-06-18 10:00:00,58.95,58.98,58.82,58.83,739010.0,49.9515,49.9769,49.8413,49.8498,739010.0
2019-06-18 10:10:00,58.83,58.85,58.73,58.74,1146074.0,49.8498,49.8668,49.7651,49.7735,1146074.0
2019-06-18 10:20:00,58.74,58.76,58.64,58.67,689801.0,49.7735,49.7905,49.6888,49.7142,689801.0
2019-06-18 10:30:00,58.67,58.68,58.61,58.65,542015.0,49.7142,49.7227,49.6634,49.6973,542015.0
2019-06-18 10:40:00,58.65,58.71,58.63,58.69,235073.0,49.6973,49.7481,49.6803,49.7312,235073.0
2019-06-18 10:50:00,58.69,58.78,58.68,58.76,351287.0,49.7312,49.8074,49.7227,49.7905,351287.0
2019-06-18 11:00:00,58.77,58.81,58.65,58.66,779302.0,49.799,49.8329,49.6973,49.7058,779302.0
2019-06-18 11:10:00,58.67,58.72,58.64,58.68,822980.0,49.7142,49.7566,49.6888,49.7227,822980.0
2019-06-18 11:20:00,58.67,58.71,58.55,58.61,754293.0,49.7142,49.7481,49.6125,49.6634,754293.0
2019-06-18 11:30:00,58.62,58.66,58.58,58.63,150164.0,49.6719,49.7058,49.638,49.6803,150164.0
2019-06-18 11:40:00,58.64,58.67,58.59,58.64,358860.0,49.6888,49.7142,49.6464,49.6888,358860.0
2019-06-18 11:50:00,58.64,58.69,58.6,58.62,192212.0,49.6888,49.7312,49.6549,49.6719,192212.0
2019-06-18 12:00:00,58.62,58.66,58.61,58.65,195991.0,49.6719,49.7058,49.6634,49.6973,195991.0
2019-06-18 12:10:00,58.66,58.68,58.58,58.61,266193.0,49.7058,49.7227,49.638,49.6634,266193.0
2019-06-18 12:20:00,58.61,58.7,58.61,58.7,167848.0,49.6634,49.7396,49.6634,49.7396,167848.0
2019-06-18 12:30:00,58.7,58.71,58.65,58.68,198981.0,49.7396,49.7481,49.6973,49.7227,198981.0
2019-06-18 12:40:00,58.69,58.74,58.69,58.73,247544.0,49.7312,49.7735,49.7312,49.7651,247544.0
2019-06-18 12:50:00,58.73,58.76,58.71,58.75,159764.0,49.7651,49.7905,49.7481,49.782,159764.0
2019-06-18 13:00:00,58.75,58.76,58.69,58.71,212836.0,49.782,49.7905,49.7312,49.7481,212836.0
2019-06-18 13:10:00,58.71,58.74,58.7,58.73,126548.0,49.7481,49.7735,49.7396,49.7651,126548.0
2019-06-18 13:20:00,58.73,58.74,58.69,58.7,79267.0,49.7651,49.7735,49.7312,49.7396,79267.0
2019-06-18 13:30:00,58.71,58.74,58.69,58.72,93254.0,49.7481,49.7735,49.7312,49.7566,93254.0
2019-06-18 13:40:00,58.72,58.75,58.68,58.73,233617.0,49.7566,49.782,49.7227,49.7651,233617.0
2019-06-18 13:50:00,58.74,58.74,58.7,58.73,142824.0,49.7735,49.7735,49.7396,49.7651,142824.0
2019-06-18 14:00:00,58.73,58.75,58.71,58.73,373325.0,49.7651,49.782,49.7481,49.7651,373325.0
2019-06-18 14:10:00,58.73,58.74,58.67,58.7,243794.0,49.7651,49.7735,49.7142,49.7396,243794.0
2019-06-18 14:20:00,58.7,58.72,58.68,58.71,213801.0,49.7396,49.7566,49.7227,49.7481,213801.0
2019-06-18 14:30:00,58.71,58.72,58.67,58.69,327588.0,49.7481,49.7566,49.7142,49.7312,327588.0
2019-06-18 14:40:00,58.68,58.7,58.66,58.67,353082.0,49.7227,49.7396,49.7058,49.7142,353082.0
2019-06-18 14:50:00,58.67,58.67,58.58,58.59,124341.0,49.7142,49.7142,49.638,49.6464,124341.0
2019-06-18 15:00:00,58.58,58.63,58.57,58.61,171154.0,49.638,49.6803,49.6295,49.6634,171154.0
2019-06-18 15:10:00,58.61,58.63,58.56,58.6,397582.0,49.6634,49.6803,49.621,49.6549,397582.0
2019-06-18 15:20:00,58.59,58.62,58.57,58.6,179039.0,49.6464,49.6719,49.6295,49.6549,179039.0
2019-06-18 15:30:00,58.59,58.6,58.52,58.56,355266.0,49.6464,49.6549,49.5871,49.621,355266.0
2019-06-18 15:40:00,58.56,58.61,58.53,58.6,439094.0,49.621,49.6634,49.5956,49.6549,439094.0
2019-06-18 15:50:00,58.6,58.64,58.56,58.6,1401353.0,49.6549,49.6888,49.621,49.6549,1401353.0
2019-06-19 09:30:00,58.56,58.6,58.46,58.49,586292.0,49.621,49.6549,49.5363,49.5617,586292.0
2019-06-19 09:40:00,58.49,58.49,58.4,58.47,375936.0,49.5617,49.5617,49.4854,49.5448,375936.0
2019-06-19 09:50:00,58.47,58.51,58.44,58.51,170610.0,49.5448,49.5787,49.5193,49.5787,170610.0
2019-06-19 10:00:00,58.5,58.53,58.42,58.44,169737.0,49.5702,49.5956,49.5024,49.5193,169737.0
2019-06-19 10:10:00,58.45,58.48,58.41,58.41,250339.0,49.5278,49.5532,49.4939,49.4939,250339.0
2019-06-19 10:20:00,58.42,58.46,58.42,58.44,90002.0,49.5024,49.5363,49.5024,49.5193,90002.0
2019-06-19 10:30:00,58.44,58.44,58.32,58.32,322598.0,49.5193,49.5193,49.4177,49.4177,322598.0
2019-06-19 10:40:00,58.32,58.32,58.28,58.29,202579.0,49.4177,49.4177,49.3838,49.3922,202579.0
2019-06-19 10:50:00,58.29,58.35,58.27,58.34,131126.0,49.3922,49.4431,49.3753,49.4346,131126.0
2019-06-19 11:00:00,58.34,58.39,58.32,58.37,205685.0,49.4346,49.477,49.4177,49.46,205685.0
2019-06-19 11:10:00,58.37,58.38,58.29,58.3,987670.0,49.46,49.4685,49.3922,49.4007,987670.0
2019-06-19 11:20:00,58.31,58.35,58.3,58.35,426763.0,49.4092,49.4431,49.4007,49.4431,426763.0
2019-06-19 11:30:00,58.35,58.35,58.29,58.32,318251.0,49.4431,49.4431,49.3922,49.4177,318251.0
2019-06-19 11:40:00,58.32,58.35,58.31,58.35,307430.0,49.4177,49.4431,49.4092,49.4431,307430.0
2019-06-19 11:50:00,58.34,58.36,58.31,58.33,390253.0,49.4346,49.4515,49.4092,49.4261,390253.0
2019-06-19 12:00:00,58.33,58.37,58.32,58.34,149573.0,49.4261,49.46,49.4177,49.4346,149573.0
2019-06-19 12:10:00,58.34,58.38,58.33,58.38,127612.0,49.4346,49.4685,49.4261,49.4685,127612.0
2019-06-19 12:20:00,58.37,58.42,58.34,58.4,276133.0,49.46,49.5024,49.4346,49.4854,276133.0
2019-06-19 12:30:00,58.4,58.43,58.37,58.41,162196.0,49.4854,49.5109,49.46,49.4939,162196.0
2019-06-19 12:40:00,58.41,58.43,58.4,58.42,43454.0,49.4939,49.5109,49.4854,49.5024,43454.0
2019-06-19 12:50:00,58.43,58.44,58.4,58.41,39674.0,49.5109,49.5193,49.4854,49.4939,39674.0
2019-06-19 13:00:00,58.41,58.44,58.4,58.42,72178.0,49.4939,49.5193,49.4854,49.5024,72178.0
2019-06-19 13:10:00,58.41,58.42,58.38,58.39,63301.0,49.4939,49.5024,49.4685,49.477,63301.0
2019-06-19 13:20:00,58.38,58.44,58.37,58.43,279985.0,49.4685,49.5193,49.46,49.5109,279985.0
2019-06-19 13:30:00,58.43,58.44,58.4,58.42,83616.0,49.5109,49.5193,49.4854,49.5024,83616.0
2019-06-19 13:40:00,58.42,58.43,58.38,58.39,42810.0,49.5024,49.5109,49.4685,49.477,42810.0
2019-06-19 13:50:00,58.39,58.5,58.38,58.49,189277.0,49.477,49.5702,49.4685,49.5617,189277.0
2019-06-19 14:00:00,58.49,58.71,58.4,58.65,1861028.0,49.5617,49.7481,49.4854,49.6973,1861028.0
2019-06-19 14:10:00,58.66,58.74,58.66,58.71,206011.0,49.7058,49.7735,49.7058,49.7481,206011.0
2019-06-19 14:20:00,58.7,58.75,58.65,58.74,223413.0,49.7396,49.782,49.6973,49.7735,223413.0
2019-06-19 14:30:00,58.74,58.86,58.73,58.73,402909.0,49.7735,49.8752,49.7651,49.7651,402909.0
2019-06-19 14:40:00,58.72,58.77,58.68,58.7,158263.0,49.7566,49.799,49.7227,49.7396,158263.0
2019-06-19 14:50:00,58.7,58.83,58.7,58.82,296651.0,49.7396,49.8498,49.7396,49.8413,296651.0
2019-06-19 15:00:00,58.81,58.88,58.8,58.86,239523.0,49.8329,49.8922,49.8244,49.8752,239523.0
2019-06-19 15:10:00,58.86,58.93,58.84,58.91,152714.0,49.8752,49.9345,49.8583,49.9176,152714.0
2019-06-19 15:20:00,58.92,58.92,58.83,58.85,218694.0,49.9261,49.9261,49.8498,49.8668,218694.0
2019-06-19 15:30:00,58.86,58.88,58.8,58.81,286192.0,49.8752,49.8922,49.8244,49.8329,286192.0
2019-06-19 15:40:00,58.81,58.94,58.81,58.89,381410.0,49.8329,49.943,49.8329,49.9006,381410.0
2019-06-19 15:50:00,58.89,58.96,58.84,58.84,1179419.0,49.9006,49.96,49.8583,49.8583,1179419.0
2019-06-20 09:30:00,59.08,59.22,58.96,59.19,555030.0,50.0616,50.1803,49.96,50.1549,555030.0
2019-06-20 09:40:00,59.19,59.25,59.14,59.2,701485.0,50.1549,50.2057,50.1125,50.1633,701485.0
2019-06-20 09:50:00,59.19,59.26,59.13,59.18,1042445.0,50.1549,50.2142,50.104,50.1464,1042445.0
2019-06-20 10:00:00,59.18,59.27,59.17,59.25,310383.0,50.1464,50.2226,50.1379,50.2057,310383.0
2019-06-20 10:10:00,59.25,59.32,59.14,59.16,424375.0,50.2057,50.265,50.1125,50.1294,424375.0
2019-06-20 10:20:00,59.15,59.19,59.11,59.15,264711.0,50.121,50.1549,50.0871,50.121,264711.0
2019-06-20 10:30:00,59.16,59.18,59.1,59.15,244850.0,50.1294,50.1464,50.0786,50.121,244850.0
2019-06-20 10:40:00,59.16,59.17,59.1,59.12,265932.0,50.1294,50.1379,50.0786,50.0955,265932.0
2019-06-20 10:50:00,59.12,59.2,59.12,59.16,139630.0,50.0955,50.1633,50.0955,50.1294,139630.0
2019-06-20 11:00:00,59.17,59.2,59.11,59.16,126287.0,50.1379,50.1633,50.0871,50.1294,126287.0
2019-06-20 11:10:00,59.17,59.18,59.14,59.15,126408.0,50.1379,50.1464,50.1125,50.121,126408.0
2019-06-20 11:20:00,59.14,59.15,59.1,59.12,234373.0,50.1125,50.121,50.0786,50.0955,234373.0
2019-06-20 11:30:00,59.13,59.15,59.07,59.12,342558.0,50.104,50.121,50.0532,50.0955,342558.0
2019-06-20 11:40:00,59.12,59.16,59.09,59.14,211605.0,50.0955,50.1294,50.0701,50.1125,211605.0
2019-06-20 11:50:00,59.15,59.19,59.15,59.15,105746.0,50.121,50.1549,50.121,50.121,105746.0
2019-06-20 12:00:00,59.16,59.16,59.1,59.1,184785.0,50.1294,50.1294,50.0786,50.0786,184785.0
2019-06-20 12:10:00,59.09,59.09,58.99,59.02,457592.0,50.0701,50.0701,49.9854,50.0108,457592.0
2019-06-20 12:20:00,59.02,59.13,59.0,59.1,331135.0,50.0108,50.104,49.9939,50.0786,331135.0
2019-06-20 12:30:00,59.1,59.11,59.05,59.07,155567.0,50.0786,50.0871,50.0362,50.0532,155567.0
2019-06-20 12:40:00,59.07,59.12,59.04,59.11,210535.0,50.0532,50.0955,50.0277,50.0871,210535.0
2019-06-20 12:50:00,59.12,59.18,59.09,59.16,152882.0,50.0955,50.1464,50.0701,50.1294,152882.0
2019-06-20 13:00:00,59.17,59.2,59.14,59.18,76429.0,50.1379,50.1633,50.1125,50.1464,76429.0
2019-06-20 13:10:00,59.18,59.23,59.18,59.23,124171.0,50.1464,50.1887,50.1464,50.1887,124171.0
2019-06-20 13:20:00,59.22,59.29,59.21,59.28,103608.0,50.1803,50.2396,50.1718,50.2311,103608.0
2019-06-20 13:30:00,59.28,59.31,59.25,59.28,81087.0,50.2311,50.2565,50.2057,50.2311,81087.0
2019-06-20 13:40:00,59.27,59.29,59.25,59.26,154525.0,50.2226,50.2396,50.2057,50.2142,154525.0
2019-06-20 13:50:00,59.26,59.28,59.24,59.25,128347.0,50.2142,50.2311,50.1972,50.2057,128347.0
2019-06-20 14:00:00,59.25,59.28,59.24,59.25,335750.0,50.2057,50.2311,50.1972,50.2057,335750.0
2019-06-20 14:10:00,59.26,59.27,59.23,59.26,195081.0,50.2142,50.2226,50.1887,50.2142,195081.0
2019-06-20 14:20:00,59.26,59.26,59.2,59.22,114848.0,50.2142,50.2142,50.1633,50.1803,114848.0
2019-06-20 14:30:00,59.22,59.27,59.22,59.27,287277.0,50.1803,50.2226,50.1803,50.2226,287277.0
2019-06-20 14:40:00,59.26,59.3,59.25,59.27,210407.0,50.2142,50.2481,50.2057,50.2226,210407.0
2019-06-20 14:50:00,59.27,59.31,59.26,59.31,115554.0,50.2226,50.2565,50.2142,50.2565,115554.0
2019-06-20 15:00:00,59.31,59.31,59.25,59.27,253261.0,50.2565,50.2565,50.2057,50.2226,253261.0
2019-06-20 15:10:00,59.28,59.3,59.27,59.29,290187.0,50.2311,50.2481,50.2226,50.2396,290187.0
2019-06-20 15:20:00,59.29,59.32,59.26,59.28,210910.0,50.2396,50.265,50.2142,50.2311,210910.0
2019-06-20 15:30:00,59.28,59.31,59.24,59.3,276047.0,50.2311,50.2565,50.1972,50.2481,276047.0
2019-06-20 15:40:00,59.3,59.38,59.3,59.37,610251.0,50.2481,50.3158,50.2481,50.3074,610251.0
2019-06-20 15:50:00,59.37,59.43,59.34,59.34,2051223.0,50.3074,50.3582,50.282,50.282,2051223.0
2019-06-21 09:30:00,58.84,58.94,58.77,58.88,558828.0,50.2391,50.3245,50.1793,50.2732,558828.0
2019-06-21 09:40:00,58.88,58.94,58.8,58.86,974741.0,50.2732,50.3245,50.2049,50.2562,974741.0
2019-06-21 09:50:00,58.86,58.86,58.67,58.68,524673.0,50.2562,50.2562,50.0939,50.1025,524673.0
2019-06-21 10:00:00,58.69,58.78,58.68,58.75,515412.0,50.111,50.1879,50.1025,50.1622,515412.0
2019-06-21 10:10:00,58.75,58.8,58.73,58.75,598656.0,50.1622,50.2049,50.1452,50.1622,598656.0
2019-06-21 10:20:00,58.76,58.76,58.69,58.74,426536.0,50.1708,50.1708,50.111,50.1537,426536.0
2019-06-21 10:30:00,58.74,58.78,58.72,58.75,192352.0,50.1537,50.1879,50.1366,50.1622,192352.0
2019-06-21 10:40:00,58.75,58.83,58.74,58.82,230555.0,50.1622,50.2306,50.1537,50.222,230555.0
2019-06-21 10:50:00,58.82,58.83,58.78,58.8,111940.0,50.222,50.2306,50.1879,50.2049,111940.0
2019-06-21 11:00:00,58.8,59.01,58.79,58.95,497211.0,50.2049,50.3842,50.1964,50.333,497211.0
2019-06-21 11:10:00,58.94,58.98,58.9,58.97,189816.0,50.3245,50.3586,50.2903,50.3501,189816.0
2019-06-21 11:20:00,58.97,58.99,58.91,58.91,116626.0,50.3501,50.3672,50.2989,50.2989,116626.0
2019-06-21 11:30:00,58.91,58.95,58.88,58.92,325833.0,50.2989,50.333,50.2732,50.3074,325833.0
2019-06-21 11:40:00,58.91,58.91,58.85,58.85,89002.0,50.2989,50.2989,50.2476,50.2476,89002.0
2019-06-21 11:50:00,58.86,58.87,58.8,58.86,160157.0,50.2562,50.2647,50.2049,50.2562,160157.0
2019-06-21 12:00:00,58.86,58.88,58.81,58.83,138377.0,50.2562,50.2732,50.2135,50.2306,138377.0
2019-06-21 12:10:00,58.83,58.85,58.8,58.84,238602.0,50.2306,50.2476,50.2049,50.2391,238602.0
2019-06-21 12:20:00,58.85,58.88,58.82,58.87,87411.0,50.2476,50.2732,50.222,50.2647,87411.0
2019-06-21 12:30:00,58.87,58.87,58.81,58.82,129535.0,50.2647,50.2647,50.2135,50.222,129535.0
2019-06-21 12:40:00,58.82,58.89,58.81,58.89,119830.0,50.222,50.2818,50.2135,50.2818,119830.0
2019-06-21 12:50:00,58.89,58.89,58.85,58.86,102214.0,50.2818,50.2818,50.2476,50.2562,102214.0
2019-06-21 13:00:00,58.86,58.87,58.81,58.85,177591.0,50.2562,50.2647,50.2135,50.2476,177591.0
2019-06-21 13:10:00,58.85,58.87,58.83,58.86,53739.0,50.2476,50.2647,50.2306,50.2562,53739.0
2019-06-21 13:20:00,58.86,58.86,58.82,58.86,77392.0,50.2562,50.2562,50.222,50.2562,77392.0
2019-06-21 13:30:00,58.86,58.91,58.86,58.91,104244.0,50.2562,50.2989,50.2562,50.2989,104244.0
2019-06-21 13:40:00,58.91,58.92,58.88,58.9,100779.0,50.2989,50.3074,50.2732,50.2903,100779.0
2019-06-21 13:50:00,58.9,58.93,58.88,58.93,79391.0,50.2903,50.3159,50.2732,50.3159,79391.0
2019-06-21 14:00:00,58.93,58.97,58.9,58.92,162279.0,50.3159,50.3501,50.2903,50.3074,162279.0
2019-06-21 14:10:00,58.92,58.93,58.89,58.9,82338.0,50.3074,50.3159,50.2818,50.2903,82338.0
2019-06-21 14:20:00,58.9,58.92,58.87,58.92,145989.0,50.2903,50.3074,50.2647,50.3074,145989.0
2019-06-21 14:30:00,58.92,58.97,58.91,58.95,202951.0,50.3074,50.3501,50.2989,50.333,202951.0
2019-06-21 14:40:00,58.94,58.96,58.92,58.94,289472.0,50.3245,50.3416,50.3074,50.3245,289472.0
2019-06-21 14:50:00,58.94,58.96,58.9,58.91,220427.0,50.3245,50.3416,50.2903,50.2989,220427.0
2019-06-21 15:00:00,58.91,58.96,58.89,58.95,249006.0,50.2989,50.3416,50.2818,50.333,249006.0
2019-06-21 15:10:00,58.95,59.0,58.94,58.98,173480.0,50.333,50.3757,50.3245,50.3586,173480.0
2019-06-21 15:20:00,58.98,58.99,58.95,58.96,209276.0,50.3586,50.3672,50.333,50.3416,209276.0
2019-06-21 15:30:00,58.96,58.97,58.89,58.91,511064.0,50.3416,50.3501,50.2818,50.2989,511064.0
2019-06-21 15:40:00,58.91,58.93,58.86,58.92,795802.0,50.2989,50.3159,50.2562,50.3074,795802.0
2019-06-21 15:50:00,58.91,58.92,58.62,58.69,3066212.0,50.2989,50.3074,50.0513,50.111,3066212.0
2019-06-24 09:30:00,58.81,58.92,58.81,58.86,533575.0,50.2135,50.3074,50.2135,50.2562,533575.0
2019-06-24 09:40:00,58.86,59.01,58.82,58.94,319590.0,50.2562,50.3842,50.222,50.3245,319590.0
2019-06-24 09:50:00,58.94,58.97,58.82,58.83,378923.0,50.3245,50.3501,50.222,50.2306,378923.0
2019-06-24 10:00:00,58.83,58.89,58.76,58.88,748481.0,50.2306,50.2818,50.1708,50.2732,748481.0
2019-06-24 10:10:00,58.89,58.93,58.85,58.93,420242.0,50.2818,50.3159,50.2476,50.3159,420242.0
2019-06-24 10:20:00,58.94,58.94,58.89,58.93,183264.0,50.3245,50.3245,50.2818,50.3159,183264.0
2019-06-24 10:30:00,58.94,58.95,58.89,58.92,262761.0,50.3245,50.333,50.2818,50.3074,262761.0
2019-06-24 10:40:00,58.93,58.96,58.88,58.89,176927.0,50.3159,50.3416,50.2732,50.2818,176927.0
2019-06-24 10:50:00,58.89,58.94,58.87,58.92,179431.0,50.2818,50.3245,50.2647,50.3074,179431.0
2019-06-24 11:00:00,58.93,58.99,58.92,58.98,570617.0,50.3159,50.3672,50.3074,50.3586,570617.0
2019-06-24 11:10:00,58.98,59.05,58.97,59.02,150784.0,50.3586,50.4184,50.3501,50.3928,150784.0
2019-06-24 11:20:00,59.02,59.1,59.0,59.1,158216.0,50.3928,50.4611,50.3757,50.4611,158216.0
2019-06-24 11:30:00,59.1,59.1,59.0,59.01,163705.0,50.4611,50.4611,50.3757,50.3842,163705.0
2019-06-24 11:40:00,59.01,59.03,58.98,59.01,217085.0,50.3842,50.4013,50.3586,50.3842,217085.0
2019-06-24 11:50:00,59.01,59.04,58.98,59.0,115482.0,50.3842,50.4099,50.3586,50.3757,115482.0
2019-06-24 12:00:00,59.01,59.04,58.99,59.03,152279.0,50.3842,50.4099,50.3672,50.4013,152279.0
2019-06-24 12:10:00,59.03,59.05,59.01,59.02,141982.0,50.4013,50.4184,50.3842,50.3928,141982.0
2019-06-24 12:20:00,59.01,59.06,59.01,59.04,106869.0,50.3842,50.4269,50.3842,50.4099,106869.0
2019-06-24 12:30:00,59.04,59.09,59.03,59.04,187250.0,50.4099,50.4525,50.4013,50.4099,187250.0
2019-06-24 12:40:00,59.04,59.05,58.99,59.0,157145.0,50.4099,50.4184,50.3672,50.3757,157145.0
2019-06-24 12:50:00,59.0,59.01,58.95,58.96,197680.0,50.3757,50.3842,50.333,50.3416,197680.0
2019-06-24 13:00:00,58.96,59.0,58.94,58.98,166132.0,50.3416,50.3757,50.3245,50.3586,166132.0
2019-06-24 13:10:00,58.98,59.0,58.96,58.97,125414.0,50.3586,50.3757,50.3416,50.3501,125414.0
2019-06-24 13:20:00,58.96,59.0,58.95,58.99,86430.0,50.3416,50.3757,50.333,50.3672,86430.0
2019-06-24 13:30:00,58.98,59.04,58.98,59.03,89653.0,50.3586,50.4099,50.3586,50.4013,89653.0
2019-06-24 13:40:00,59.02,59.03,58.98,58.99,136187.0,50.3928,50.4013,50.3586,50.3672,136187.0
2019-06-24 13:50:00,58.98,58.99,58.93,58.95,79348.0,50.3586,50.3672,50.3159,50.333,79348.0
2019-06-24 14:00:00,58.95,58.97,58.92,58.92,59280.0,50.333,50.3501,50.3074,50.3074,59280.0
2019-06-24 14:10:00,58.92,58.92,58.86,58.86,130800.0,50.3074,50.3074,50.2562,50.2562,130800.0
2019-06-24 14:20:00,58.86,58.9,58.85,58.89,187283.0,50.2562,50.2903,50.2476,50.2818,187283.0
2019-06-24 14:30:00,58.89,58.93,58.89,58.91,126846.0,50.2818,50.3159,50.2818,50.2989,126846.0
2019-06-24 14:40:00,58.92,58.92,58.87,58.9,160948.0,50.3074,50.3074,50.2647,50.2903,160948.0
2019-06-24 14:50:00,58.9,58.93,58.89,58.91,135595.0,50.2903,50.3159,50.2818,50.2989,135595.0
2019-06-24 15:00:00,58.92,58.94,58.9,58.92,186085.0,50.3074,50.3245,50.2903,50.3074,186085.0
2019-06-24 15:10:00,58.92,58.97,58.91,58.93,180772.0,50.3074,50.3501,50.2989,50.3159,180772.0
2019-06-24 15:20:00,58.93,58.98,58.91,58.93,620572.0,50.3159,50.3586,50.2989,50.3159,620572.0
2019-06-24 15:30:00,58.93,58.94,58.88,58.89,240519.0,50.3159,50.3245,50.2732,50.2818,240519.0
2019-06-24 15:40:00,58.9,58.93,58.89,58.91,471394.0,50.2903,50.3159,50.2818,50.2989,471394.0
2019-06-24 15:50:00,58.9,58.91,58.83,58.86,1396189.0,50.2903,50.2989,50.2306,50.2562,1396189.0
2019-06-25 09:30:00,58.84,58.96,58.84,58.89,530890.0,50.2391,50.3416,50.2391,50.2818,530890.0
2019-06-25 09:40:00,58.88,58.93,58.84,58.87,213113.0,50.2732,50.3159,50.2391,50.2647,213113.0
2019-06-25 09:50:00,58.86,58.88,58.8,58.83,196894.0,50.2562,50.2732,50.2049,50.2306,196894.0
2019-06-25 10:00:00,58.82,58.9,58.81,58.89,417400.0,50.222,50.2903,50.2135,50.2818,417400.0
2019-06-25 10:10:00,58.9,58.9,58.81,58.81,309782.0,50.2903,50.2903,50.2135,50.2135,309782.0
2019-06-25 10:20:00,58.81,58.88,58.77,58.88,264910.0,50.2135,50.2732,50.1793,50.2732,264910.0
2019-06-25 10:30:00,58.88,58.9,58.81,58.83,140157.0,50.2732,50.2903,50.2135,50.2306,140157.0
2019-06-25 10:40:00,58.82,58.86,58.8,58.84,138428.0,50.222,50.2562,50.2049,50.2391,138428.0
2019-06-25 10:50:00,58.83,58.92,58.81,58.91,257833.0,50.2306,50.3074,50.2135,50.2989,257833.0
2019-06-25 11:00:00,58.91,58.91,58.86,58.91,119874.0,50.2989,50.2989,50.2562,50.2989,119874.0
2019-06-25 11:10:00,58.9,58.96,58.89,58.96,104560.0,50.2903,50.3416,50.2818,50.3416,104560.0
2019-06-25 11:20:00,58.95,58.96,58.93,58.94,123937.0,50.333,50.3416,50.3159,50.3245,123937.0
2019-06-25 11:30:00,58.94,58.95,58.87,58.87,106009.0,50.3245,50.333,50.2647,50.2647,106009.0
2019-06-25 11:40:00,58.88,58.96,58.87,58.92,163488.0,50.2732,50.3416,50.2647,50.3074,163488.0
2019-06-25 11:50:00,58.93,58.94,58.9,58.93,123908.0,50.3159,50.3245,50.2903,50.3159,123908.0
2019-06-25 12:00:00,58.93,58.94,58.91,58.94,114163.0,50.3159,50.3245,50.2989,50.3245,114163.0
2019-06-25 12:10:00,58.94,58.96,58.92,58.92,74664.0,50.3245,50.3416,50.3074,50.3074,74664.0
2019-06-25 12:20:00,58.92,58.94,58.89,58.9,215502.0,50.3074,50.3245,50.2818,50.2903,215502.0
2019-06-25 12:30:00,58.91,58.92,58.79,58.79,820729.0,50.2989,50.3074,50.1964,50.1964,820729.0
2019-06-25 12:40:00,58.79,58.8,58.76,58.79,317708.0,50.1964,50.2049,50.1708,50.1964,317708.0
2019-06-25 12:50:00,58.79,58.83,58.78,58.79,90350.0,50.1964,50.2306,50.1879,50.1964,90350.0
2019-06-25 13:00:00,58.79,58.79,58.67,58.77,335603.0,50.1964,50.1964,50.0939,50.1793,335603.0
2019-06-25 13:10:00,58.76,58.82,58.76,58.79,137974.0,50.1708,50.222,50.1708,50.1964,137974.0
2019-06-25 13:20:00,58.79,58.81,58.76,58.8,172986.0,50.1964,50.2135,50.1708,50.2049,172986.0
2019-06-25 13:30:00,58.79,58.88,58.77,58.86,155602.0,50.1964,50.2732,50.1793,50.2562,155602.0
2019-06-25 13:40:00,58.85,58.89,58.85,58.87,97792.0,50.2476,50.2818,50.2476,50.2647,97792.0
2019-06-25 13:50:00,58.87,58.88,58.8,58.84,162511.0,50.2647,50.2732,50.2049,50.2391,162511.0
2019-06-25 14:00:00,58.84,58.86,58.79,58.86,425521.0,50.2391,50.2562,50.1964,50.2562,425521.0
2019-06-25 14:10:00,58.85,58.91,58.83,58.9,249013.0,50.2476,50.2989,50.2306,50.2903,249013.0
2019-06-25 14:20:00,58.9,58.92,58.76,58.77,278735.0,50.2903,50.3074,50.1708,50.1793,278735.0
2019-06-25 14:30:00,58.77,58.8,58.7,58.74,281103.0,50.1793,50.2049,50.1196,50.1537,281103.0
2019-06-25 14:40:00,58.75,58.77,58.71,58.77,181642.0,50.1622,50.1793,50.1281,50.1793,181642.0
2019-06-25 14:50:00,58.78,58.86,58.76,58.86,436362.0,50.1879,50.2562,50.1708,50.2562,436362.0
2019-06-25 15:00:00,58.85,58.92,58.84,58.9,241028.0,50.2476,50.3074,50.2391,50.2903,241028.0
2019-06-25 15:10:00,58.91,58.91,58.81,58.83,402605.0,50.2989,50.2989,50.2135,50.2306,402605.0
2019-06-25 15:20:00,58.83,58.94,58.82,58.93,404729.0,50.2306,50.3245,50.222,50.3159,404729.0
2019-06-25 15:30:00,58.93,58.94,58.87,58.9,274159.0,50.3159,50.3245,50.2647,50.2903,274159.0
2019-06-25 15:40:00,58.89,58.9,58.8,58.83,555083.0,50.2818,50.2903,50.2049,50.2306,555083.0
2019-06-25 15:50:00,58.84,58.87,58.79,58.81,1318858.0,50.2391,50.2647,50.1964,50.2135,1318858.0
2019-06-26 09:30:00,58.52,58.57,58.4,58.4,754958.0,49.9659,50.0086,49.8634,49.8634,754958.0
2019-06-26 09:40:00,58.4,58.42,58.23,58.24,664316.0,49.8634,49.8805,49.7183,49.7268,664316.0
2019-06-26 09:50:00,58.24,58.24,58.13,58.18,474814.0,49.7268,49.7268,49.6329,49.6756,474814.0
2019-06-26 10:00:00,58.17,58.24,58.15,58.19,360615.0,49.667,49.7268,49.65,49.6841,360615.0
2019-06-26 10:10:00,58.19,58.22,58.13,58.14,210554.0,49.6841,49.7097,49.6329,49.6414,210554.0
2019-06-26 10:20:00,58.14,58.19,58.1,58.17,774971.0,49.6414,49.6841,49.6073,49.667,774971.0
2019-06-26 10:30:00,58.17,58.2,58.12,58.18,712661.0,49.667,49.6926,49.6243,49.6756,712661.0
2019-06-26 10:40:00,58.19,58.31,58.18,58.31,149909.0,49.6841,49.7866,49.6756,49.7866,149909.0
2019-06-26 10:50:00,58.3,58.31,58.21,58.24,279230.0,49.778,49.7866,49.7012,49.7268,279230.0
2019-06-26 11:00:00,58.23,58.25,58.19,58.22,138407.0,49.7183,49.7353,49.6841,49.7097,138407.0
2019-06-26 11:10:00,58.22,58.24,58.11,58.13,125619.0,49.7097,49.7268,49.6158,49.6329,125619.0
2019-06-26 11:20:00,58.12,58.18,58.11,58.17,198370.0,49.6243,49.6756,49.6158,49.667,198370.0
2019-06-26 11:30:00,58.16,58.18,58.13,58.14,293316.0,49.6585,49.6756,49.6329,49.6414,293316.0
2019-06-26 11:40:00,58.14,58.17,58.1,58.15,353521.0,49.6414,49.667,49.6073,49.65,353521.0
2019-06-26 11:50:00,58.15,58.16,58.11,58.16,171341.0,49.65,49.6585,49.6158,49.6585,171341.0
2019-06-26 12:00:00,58.16,58.23,58.15,58.23,137562.0,49.6585,49.7183,49.65,49.7183,137562.0
2019-06-26 12:10:00,58.23,58.25,58.16,58.16,70612.0,49.7183,49.7353,49.6585,49.6585,70612.0
2019-06-26 12:20:00,58.17,58.19,58.12,58.18,185678.0,49.667,49.6841,49.6243,49.6756,185678.0
2019-06-26 12:30:00,58.18,58.24,58.17,58.22,152402.0,49.6756,49.7268,49.667,49.7097,152402.0
2019-06-26 12:40:00,58.22,58.23,58.18,58.18,178572.0,49.7097,49.7183,49.6756,49.6756,178572.0
2019-06-26 12:50:00,58.18,58.22,58.16,58.21,98364.0,49.6756,49.7097,49.6585,49.7012,98364.0
2019-06-26 13:00:00,58.21,58.22,58.15,58.16,171325.0,49.7012,49.7097,49.65,49.6585,171325.0
2019-06-26 13:10:00,58.16,58.17,58.14,58.17,110907.0,49.6585,49.667,49.6414,49.667,110907.0
2019-06-26 13:20:00,58.17,58.18,58.14,58.16,142497.0,49.667,49.6756,49.6414,49.6585,142497.0
2019-06-26 13:30:00,58.15,58.16,58.11,58.14,121721.0,49.65,49.6585,49.6158,49.6414,121721.0
2019-06-26 13:40:00,58.14,58.14,58.11,58.13,63179.0,49.6414,49.6414,49.6158,49.6329,63179.0
2019-06-26 13:50:00,58.14,58.19,58.12,58.19,225589.0,49.6414,49.6841,49.6243,49.6841,225589.0
2019-06-26 14:00:00,58.19,58.22,58.18,58.19,201931.0,49.6841,49.7097,49.6756,49.6841,201931.0
2019-06-26 14:10:00,58.19,58.21,58.15,58.15,74290.0,49.6841,49.7012,49.65,49.65,74290.0
2019-06-26 14:20:00,58.15,58.16,58.07,58.12,198252.0,49.65,49.6585,49.5816,49.6243,198252.0
2019-06-26 14:30:00,58.12,58.12,58.02,58.03,183210.0,49.6243,49.6243,49.539,49.5475,183210.0
2019-06-26 14:40:00,58.04,58.04,57.98,58.01,178369.0,49.556,49.556,49.5048,49.5304,178369.0
2019-06-26 14:50:00,58.01,58.06,57.97,58.04,215546.0,49.5304,49.5731,49.4963,49.556,215546.0
2019-06-26 15:00:00,58.05,58.12,58.05,58.09,201935.0,49.5646,49.6243,49.5646,49.5987,201935.0
2019-06-26 15:10:00,58.08,58.12,58.05,58.11,166887.0,49.5902,49.6243,49.5646,49.6158,166887.0
2019-06-26 15:20:00,58.11,58.13,58.09,58.09,167902.0,49.6158,49.6329,49.5987,49.5987,167902.0
2019-06-26 15:30:00,58.08,58.12,58.05,58.11,196833.0,49.5902,49.6243,49.5646,49.6158,196833.0
2019-06-26 15:40:00,58.11,58.15,58.08,58.11,341448.0,49.6158,49.65,49.5902,49.6158,341448.0
2019-06-26 15:50:00,58.11,58.13,57.98,57.99,932581.0,49.6158,49.6329,49.5048,49.5133,932581.0
2019-06-27 09:30:00,58.03,58.08,57.91,57.97,545175.0,49.5475,49.5902,49.445,49.4963,545175.0
2019-06-27 09:40:00,57.97,58.04,57.91,57.99,367431.0,49.4963,49.556,49.445,49.5133,367431.0
2019-06-27 09:50:00,57.98,58.03,57.92,57.93,146127.0,49.5048,49.5475,49.4536,49.4621,146127.0
2019-06-27 10:00:00,57.94,57.96,57.85,57.86,1003465.0,49.4706,49.4877,49.3938,49.4023,1003465.0
2019-06-27 10:10:00,57.86,57.86,57.77,57.82,689170.0,49.4023,49.4023,49.3255,49.3682,689170.0
2019-06-27 10:20:00,57.81,57.91,57.81,57.89,410913.0,49.3597,49.445,49.3597,49.428,410913.0
2019-06-27 10:30:00,57.9,57.97,57.85,57.89,179242.0,49.4365,49.4963,49.3938,49.428,179242.0
2019-06-27 10:40:00,57.88,57.95,57.83,57.93,169820.0,49.4194,49.4792,49.3767,49.4621,169820.0
2019-06-27 10:50:00,57.93,57.94,57.86,57.89,115890.0,49.4621,49.4706,49.4023,49.428,115890.0
2019-06-27 11:00:00,57.89,57.95,57.87,57.95,117518.0,49.428,49.4792,49.4109,49.4792,117518.0
2019-06-27 11:10:00,57.95,58.0,57.9,57.98,391378.0,49.4792,49.5219,49.4365,49.5048,391378.0
2019-06-27 11:20:00,57.98,58.02,57.96,57.96,185684.0,49.5048,49.539,49.4877,49.4877,185684.0
2019-06-27 11:30:00,57.97,58.02,57.95,58.01,137544.0,49.4963,49.539,49.4792,49.5304,137544.0
2019-06-27 11:40:00,58.01,58.05,58.0,58.04,112393.0,49.5304,49.5646,49.5219,49.556,112393.0
2019-06-27 11:50:00,58.04,58.05,58.0,58.04,178348.0,49.556,49.5646,49.5219,49.556,178348.0
2019-06-27 12:00:00,58.04,58.09,58.02,58.08,92268.0,49.556,49.5987,49.539,49.5902,92268.0
2019-06-27 12:10:00,58.08,58.13,58.08,58.1,110572.0,49.5902,49.6329,49.5902,49.6073,110572.0
2019-06-27 12:20:00,58.1,58.11,58.05,58.07,79595.0,49.6073,49.6158,49.5646,49.5816,79595.0
2019-06-27 12:30:00,58.07,58.14,58.07,58.12,86166.0,49.5816,49.6414,49.5816,49.6243,86166.0
2019-06-27 12:40:00,58.12,58.14,58.1,58.1,60370.0,49.6243,49.6414,49.6073,49.6073,60370.0
2019-06-27 12:50:00,58.11,58.11,58.07,58.07,47657.0,49.6158,49.6158,49.5816,49.5816,47657.0
2019-06-27 13:00:00,58.08,58.09,58.05,58.07,102126.0,49.5902,49.5987,49.5646,49.5816,102126.0
2019-06-27 13:10:00,58.07,58.07,58.04,58.05,32980.0,49.5816,49.5816,49.556,49.5646,32980.0
2019-06-27 13:20:00,58.05,58.09,58.04,58.09,62245.0,49.5646,49.5987,49.556,49.5987,62245.0
2019-06-27 13:30:00,58.09,58.11,58.08,58.1,56943.0,49.5987,49.6158,49.5902,49.6073,56943.0
2019-06-27 13:40:00,58.09,58.1,58.07,58.08,108366.0,49.5987,49.6073,49.5816,49.5902,108366.0
2019-06-27 13:50:00,58.08,58.11,58.07,58.11,85764.0,49.5902,49.6158,49.5816,49.6158,85764.0
2019-06-27 14:00:00,58.11,58.12,58.06,58.07,87724.0,49.6158,49.6243,49.5731,49.5816,87724.0
2019-06-27 14:10:00,58.08,58.13,58.07,58.11,93019.0,49.5902,49.6329,49.5816,49.6158,93019.0
2019-06-27 14:20:00,58.11,58.12,58.08,58.1,116654.0,49.6158,49.6243,49.5902,49.6073,116654.0
2019-06-27 14:30:00,58.1,58.14,58.1,58.11,62224.0,49.6073,49.6414,49.6073,49.6158,62224.0
2019-06-27 14:40:00,58.12,58.13,58.1,58.13,79013.0,49.6243,49.6329,49.6073,49.6329,79013.0
2019-06-27 14:50:00,58.13,58.16,58.11,58.13,80841.0,49.6329,49.6585,49.6158,49.6329,80841.0
2019-06-27 15:00:00,58.13,58.16,58.07,58.08,83248.0,49.6329,49.6585,49.5816,49.5902,83248.0
2019-06-27 15:10:00,58.09,58.11,58.06,58.07,137011.0,49.5987,49.6158,49.5731,49.5816,137011.0
2019-06-27 15:20:00,58.06,58.09,58.05,58.08,190679.0,49.5731,49.5987,49.5646,49.5902,190679.0
2019-06-27 15:30:00,58.08,58.11,58.03,58.11,205741.0,49.5902,49.6158,49.5475,49.6158,205741.0
2019-06-27 15:40:00,58.12,58.13,58.09,58.1,303963.0,49.6243,49.6329,49.5987,49.6073,303963.0
2019-06-27 15:50:00,58.1,58.15,58.04,58.05,2589297.0,49.6073,49.65,49.556,49.5646,2589297.0
2019-06-28 09:30:00,58.4,58.46,58.23,58.29,396344.0,49.8634,49.9146,49.7183,49.7695,396344.0
2019-06-28 09:40:00,58.29,58.32,58.22,58.23,191878.0,49.7695,49.7951,49.7097,49.7183,191878.0
2019-06-28 09:50:00,58.23,58.28,58.21,58.27,335762.0,49.7183,49.7609,49.7012,49.7524,335762.0
2019-06-28 10:00:00,58.26,58.28,58.2,58.25,240334.0,49.7439,49.7609,49.6926,49.7353,240334.0
2019-06-28 10:10:00,58.24,58.29,58.24,58.27,157633.0,49.7268,49.7695,49.7268,49.7524,157633.0
2019-06-28 10:20:00,58.27,58.31,58.26,58.29,174102.0,49.7524,49.7866,49.7439,49.7695,174102.0
2019-06-28 10:30:00,58.3,58.38,58.29,58.3,95471.0,49.778,49.8463,49.7695,49.778,95471.0
2019-06-28 10:40:00,58.3,58.33,58.26,58.27,203642.0,49.778,49.8036,49.7439,49.7524,203642.0
2019-06-28 10:50:00,58.27,58.29,58.2,58.2,111002.0,49.7524,49.7695,49.6926,49.6926,111002.0
2019-06-28 11:00:00,58.2,58.2,58.09,58.11,184621.0,49.6926,49.6926,49.5987,49.6158,184621.0
2019-06-28 11:10:00,58.11,58.14,58.06,58.1,150057.0,49.6158,49.6414,49.5731,49.6073,150057.0
2019-06-28 11:20:00,58.1,58.18,58.09,58.15,185823.0,49.6073,49.6756,49.5987,49.65,185823.0
2019-06-28 11:30:00,58.14,58.21,58.14,58.17,241912.0,49.6414,49.7012,49.6414,49.667,241912.0
2019-06-28 11:40:00,58.17,58.17,58.11,58.12,121235.0,49.667,49.667,49.6158,49.6243,121235.0
2019-06-28 11:50:00,58.13,58.16,58.11,58.15,118374.0,49.6329,49.6585,49.6158,49.65,118374.0
2019-06-28 12:00:00,58.15,58.19,58.14,58.19,104362.0,49.65,49.6841,49.6414,49.6841,104362.0
2019-06-28 12:10:00,58.18,58.2,58.17,58.2,66732.0,49.6756,49.6926,49.667,49.6926,66732.0
2019-06-28 12:20:00,58.2,58.3,58.2,58.27,335325.0,49.6926,49.778,49.6926,49.7524,335325.0
2019-06-28 12:30:00,58.27,58.28,58.24,58.26,101171.0,49.7524,49.7609,49.7268,49.7439,101171.0
2019-06-28 12:40:00,58.26,58.29,58.25,58.28,214822.0,49.7439,49.7695,49.7353,49.7609,214822.0
2019-06-28 12:50:00,58.29,58.3,58.25,58.25,114747.0,49.7695,49.778,49.7353,49.7353,114747.0
2019-06-28 13:00:00,58.25,58.27,58.22,58.24,219905.0,49.7353,49.7524,49.7097,49.7268,219905.0
2019-06-28 13:10:00,58.23,58.25,58.2,58.21,98731.0,49.7183,49.7353,49.6926,49.7012,98731.0
2019-06-28 13:20:00,58.21,58.23,58.19,58.23,89571.0,49.7012,49.7183,49.6841,49.7183,89571.0
2019-06-28 13:30:00,58.23,58.24,58.2,58.22,200399.0,49.7183,49.7268,49.6926,49.7097,200399.0
2019-06-28 13:40:00,58.23,58.23,58.18,58.19,88610.0,49.7183,49.7183,49.6756,49.6841,88610.0
2019-06-28 13:50:00,58.19,58.2,58.16,58.16,136416.0,49.6841,49.6926,49.6585,49.6585,136416.0
2019-06-28 14:00:00,58.16,58.19,58.14,58.17,1105759.0,49.6585,49.6841,49.6414,49.667,1105759.0
2019-06-28 14:10:00,58.16,58.17,58.11,58.11,144548.0,49.6585,49.667,49.6158,49.6158,144548.0
2019-06-28 14:20:00,58.12,58.13,58.09,58.1,161509.0,49.6243,49.6329,49.5987,49.6073,161509.0
2019-06-28 14:30:00,58.11,58.14,58.1,58.12,162578.0,49.6158,49.6414,49.6073,49.6243,162578.0
2019-06-28 14:40:00,58.11,58.14,58.09,58.1,122144.0,49.6158,49.6414,49.5987,49.6073,122144.0
2019-06-28 14:50:00,58.1,58.1,58.04,58.06,152651.0,49.6073,49.6073,49.556,49.5731,152651.0
2019-06-28 15:00:00,58.06,58.07,58.04,58.06,130978.0,49.5731,49.5816,49.556,49.5731,130978.0
2019-06-28 15:10:00,58.06,58.07,58.01,58.04,757792.0,49.5731,49.5816,49.5304,49.556,757792.0
2019-06-28 15:20:00,58.04,58.06,57.95,58.03,435291.0,49.556,49.5731,49.4792,49.5475,435291.0
2019-06-28 15:30:00,58.03,58.08,58.0,58.01,411678.0,49.5475,49.5902,49.5219,49.5304,411678.0
2019-06-28 15:40:00,58.01,58.02,57.96,58.01,531661.0,49.5304,49.539,49.4877,49.5304,531661.0
2019-06-28 15:50:00,58.0,58.17,57.95,58.07,2716722.0,49.5219,49.667,49.4792,49.5816,2716722.0
2019-07-01 09:30:00,58.37,58.52,58.29,58.4,581915.0,49.8378,49.9659,49.7695,49.8634,581915.0
2019-07-01 09:40:00,58.4,58.47,58.34,58.41,339013.0,49.8634,49.9232,49.8122,49.8719,339013.0
2019-07-01 09:50:00,58.41,58.42,58.33,58.37,236673.0,49.8719,49.8805,49.8036,49.8378,236673.0
2019-07-01 10:00:00,58.39,58.42,58.35,58.37,208720.0,49.8549,49.8805,49.8207,49.8378,208720.0
2019-07-01 10:10:00,58.36,58.42,58.35,58.4,172031.0,49.8293,49.8805,49.8207,49.8634,172031.0
2019-07-01 10:20:00,58.41,58.46,58.39,58.4,276275.0,49.8719,49.9146,49.8549,49.8634,276275.0
2019-07-01 10:30:00,58.4,58.5,58.39,58.49,195209.0,49.8634,49.9488,49.8549,49.9403,195209.0
2019-07-01 10:40:00,58.49,58.56,58.46,58.47,528217.0,49.9403,50.0,49.9146,49.9232,528217.0
2019-07-01 10:50:00,58.47,58.47,58.38,58.42,285434.0,49.9232,49.9232,49.8463,49.8805,285434.0
2019-07-01 11:00:00,58.42,58.42,58.36,58.39,371706.0,49.8805,49.8805,49.8293,49.8549,371706.0
2019-07-01 11:10:00,58.39,58.41,58.35,58.38,283648.0,49.8549,49.8719,49.8207,49.8463,283648.0
2019-07-01 11:20:00,58.38,58.4,58.34,58.39,219834.0,49.8463,49.8634,49.8122,49.8549,219834.0
2019-07-01 11:30:00,58.39,58.48,58.37,58.47,201205.0,49.8549,49.9317,49.8378,49.9232,201205.0
2019-07-01 11:40:00,58.46,58.47,58.33,58.36,319440.0,49.9146,49.9232,49.8036,49.8293,319440.0
2019-07-01 11:50:00,58.35,58.39,58.35,58.36,258658.0,49.8207,49.8549,49.8207,49.8293,258658.0
2019-07-01 12:00:00,58.37,58.38,58.31,58.32,385424.0,49.8378,49.8463,49.7866,49.7951,385424.0
2019-07-01 12:10:00,58.32,58.33,58.29,58.31,443436.0,49.7951,49.8036,49.7695,49.7866,443436.0
2019-07-01 12:20:00,58.31,58.31,58.26,58.29,309426.0,49.7866,49.7866,49.7439,49.7695,309426.0
2019-07-01 12:30:00,58.28,58.29,58.19,58.2,467820.0,49.7609,49.7695,49.6841,49.6926,467820.0
2019-07-01 12:40:00,58.2,58.23,58.18,58.21,327375.0,49.6926,49.7183,49.6756,49.7012,327375.0
2019-07-01 12:50:00,58.2,58.21,58.13,58.14,89131.0,49.6926,49.7012,49.6329,49.6414,89131.0
2019-07-01 13:00:00,58.14,58.16,58.12,58.14,119692.0,49.6414,49.6585,49.6243,49.6414,119692.0
2019-07-01 13:10:00,58.15,58.18,58.09,58.12,238101.0,49.65,49.6756,49.5987,49.6243,238101.0
2019-07-01 13:20:00,58.12,58.17,58.11,58.17,102683.0,49.6243,49.667,49.6158,49.667,102683.0
2019-07-01 13:30:00,58.17,58.18,58.13,58.16,83717.0,49.667,49.6756,49.6329,49.6585,83717.0
2019-07-01 13:40:00,58.17,58.19,58.16,58.18,50122.0,49.667,49.6841,49.6585,49.6756,50122.0
2019-07-01 13:50:00,58.18,58.2,58.16,58.19,69157.0,49.6756,49.6926,49.6585,49.6841,69157.0
2019-07-01 14:00:00,58.2,58.2,58.15,58.16,99468.0,49.6926,49.6926,49.65,49.6585,99468.0
2019-07-01 14:10:00,58.15,58.19,58.15,58.16,96313.0,49.65,49.6841,49.65,49.6585,96313.0
2019-07-01 14:20:00,58.17,58.17,58.08,58.09,106654.0,49.667,49.667,49.5902,49.5987,106654.0
2019-07-01 14:30:00,58.09,58.13,58.08,58.12,79934.0,49.5987,49.6329,49.5902,49.6243,79934.0
2019-07-01 14:40:00,58.12,58.13,58.09,58.12,110173.0,49.6243,49.6329,49.5987,49.6243,110173.0
2019-07-01 14:50:00,58.12,58.16,58.11,58.13,128327.0,49.6243,49.6585,49.6158,49.6329,128327.0
2019-07-01 15:00:00,58.13,58.17,58.12,58.14,184921.0,49.6329,49.667,49.6243,49.6414,184921.0
2019-07-01 15:10:00,58.14,58.22,58.13,58.22,111009.0,49.6414,49.7097,49.6329,49.7097,111009.0
2019-07-01 15:20:00,58.22,58.25,58.2,58.23,190910.0,49.7097,49.7353,49.6926,49.7183,190910.0
2019-07-01 15:30:00,58.23,58.27,58.21,58.26,230614.0,49.7183,49.7524,49.7012,49.7439,230614.0
2019-07-01 15:40:00,58.27,58.36,58.27,58.35,312634.0,49.7524,49.8293,49.7524,49.8207,312634.0
2019-07-01 15:50:00,58.36,58.45,58.34,58.39,1793401.0,49.8293,49.9061,49.8122,49.8549,1793401.0
2019-07-02 09:30:00,58.44,58.58,58.4,58.47,536124.0,49.8976,50.0171,49.8634,49.9232,536124.0
2019-07-02 09:40:00,58.49,58.53,58.42,58.43,201003.0,49.9403,49.9744,49.8805,49.889,201003.0
2019-07-02 09:50:00,58.43,58.55,58.42,58.52,224357.0,49.889,49.9915,49.8805,49.9659,224357.0
2019-07-02 10:00:00,58.52,58.62,58.51,58.6,332048.0,49.9659,50.0513,49.9573,50.0342,332048.0
2019-07-02 10:10:00,58.61,58.72,58.6,58.7,529088.0,50.0427,50.1366,50.0342,50.1196,529088.0
2019-07-02 10:20:00,58.71,58.72,58.63,58.71,469742.0,50.1281,50.1366,50.0598,50.1281,469742.0
2019-07-02 10:30:00,58.7,58.77,58.69,58.76,274607.0,50.1196,50.1793,50.111,50.1708,274607.0
2019-07-02 10:40:00,58.77,58.79,58.73,58.77,202074.0,50.1793,50.1964,50.1452,50.1793,202074.0
2019-07-02 10:50:00,58.77,58.78,58.71,58.74,215107.0,50.1793,50.1879,50.1281,50.1537,215107.0
2019-07-02 11:00:00,58.74,58.77,58.7,58.71,272744.0,50.1537,50.1793,50.1196,50.1281,272744.0
2019-07-02 11:10:00,58.71,58.71,58.65,58.66,364818.0,50.1281,50.1281,50.0769,50.0854,364818.0
2019-07-02 11:20:00,58.66,58.68,58.63,58.67,95308.0,50.0854,50.1025,50.0598,50.0939,95308.0
2019-07-02 11:30:00,58.66,58.7,58.64,58.67,187588.0,50.0854,50.1196,50.0683,50.0939,187588.0
2019-07-02 11:40:00,58.66,58.69,58.63,58.68,284066.0,50.0854,50.111,50.0598,50.1025,284066.0
2019-07-02 11:50:00,58.68,58.69,58.6,58.61,93089.0,50.1025,50.111,50.0342,50.0427,93089.0
2019-07-02 12:00:00,58.61,58.61,58.56,58.57,63822.0,50.0427,50.0427,50.0,50.0086,63822.0
2019-07-02 12:10:00,58.56,58.56,58.51,58.56,131612.0,50.0,50.0,49.9573,50.0,131612.0
2019-07-02 12:20:00,58.56,58.57,58.47,58.48,139558.0,50.0,50.0086,49.9232,49.9317,139558.0
2019-07-02 12:30:00,58.49,58.51,58.45,58.49,115477.0,49.9403,49.9573,49.9061,49.9403,115477.0
2019-07-02 12:40:00,58.49,58.5,58.46,58.5,71669.0,49.9403,49.9488,49.9146,49.9488,71669.0
2019-07-02 12:50:00,58.49,58.5,58.45,58.47,114602.0,49.9403,49.9488,49.9061,49.9232,114602.0
2019-07-02 13:00:00,58.47,58.5,58.43,58.48,104005.0,49.9232,49.9488,49.889,49.9317,104005.0
2019-07-02 13:10:00,58.48,58.52,58.48,58.51,102977.0,49.9317,49.9659,49.9317,49.9573,102977.0
2019-07-02 13:20:00,58.51,58.54,58.51,58.53,174787.0,49.9573,49.9829,49.9573,49.9744,174787.0
2019-07-02 13:30:00,58.54,58.59,58.52,58.59,43648.0,49.9829,50.0256,49.9659,50.0256,43648.0
2019-07-02 13:40:00,58.59,58.6,58.57,58.6,54629.0,50.0256,50.0342,50.0086,50.0342,54629.0
2019-07-02 13:50:00,58.59,58.67,58.59,58.67,201087.0,50.0256,50.0939,50.0256,50.0939,201087.0
2019-07-02 14:00:00,58.67,58.74,58.65,58.73,234667.0,50.0939,50.1537,50.0769,50.1452,234667.0
2019-07-02 14:10:00,58.73,58.79,58.72,58.74,212047.0,50.1452,50.1964,50.1366,50.1537,212047.0
2019-07-02 14:20:00,58.75,58.75,58.71,58.74,158097.0,50.1622,50.1622,50.1281,50.1537,158097.0
2019-07-02 14:30:00,58.74,58.77,58.74,58.77,308834.0,50.1537,50.1793,50.1537,50.1793,308834.0
2019-07-02 14:40:00,58.76,58.77,58.72,58.73,127240.0,50.1708,50.1793,50.1366,50.1452,127240.0
2019-07-02 14:50:00,58.73,58.74,58.67,58.69,562189.0,50.1452,50.1537,50.0939,50.111,562189.0
2019-07-02 15:00:00,58.7,58.77,58.69,58.76,566605.0,50.1196,50.1793,50.111,50.1708,566605.0
2019-07-02 15:10:00,58.77,58.78,58.69,58.72,396661.0,50.1793,50.1879,50.111,50.1366,396661.0
2019-07-02 15:20:00,58.73,58.77,58.72,58.75,60400.0,50.1452,50.1793,50.1366,50.1622,60400.0
2019-07-02 15:30:00,58.74,58.83,58.74,58.8,218692.0,50.1537,50.2306,50.1537,50.2049,218692.0
2019-07-02 15:40:00,58.8,58.82,58.73,58.74,238999.0,50.2049,50.222,50.1452,50.1537,238999.0
2019-07-02 15:50:00,58.74,58.87,58.73,58.87,1662581.0,50.1537,50.2647,50.1452,50.2647,1662581.0
2019-07-03 09:30:00,59.01,59.21,58.96,59.09,700821.0,50.3842,50.555,50.3416,50.4525,700821.0
2019-07-03 09:40:00,59.09,59.16,59.07,59.14,485171.0,50.4525,50.5123,50.4355,50.4952,485171.0
2019-07-03 09:50:00,59.15,59.22,59.12,59.19,395293.0,50.5038,50.5635,50.4782,50.5379,395293.0
2019-07-03 10:00:00,59.19,59.29,59.18,59.26,717919.0,50.5379,50.6233,50.5294,50.5977,717919.0
2019-07-03 10:10:00,59.26,59.31,59.21,59.3,343797.0,50.5977,50.6404,50.555,50.6319,343797.0
2019-07-03 10:20:00,59.31,59.4,59.3,59.37,261296.0,50.6404,50.7172,50.6319,50.6916,261296.0
2019-07-03 10:30:00,59.38,59.45,59.37,59.45,733327.0,50.7002,50.7599,50.6916,50.7599,733327.0
2019-07-03 10:40:00,59.44,59.47,59.4,59.4,678299.0,50.7514,50.777,50.7172,50.7172,678299.0
2019-07-03 10:50:00,59.4,59.45,59.37,59.44,288018.0,50.7172,50.7599,50.6916,50.7514,288018.0
2019-07-03 11:00:00,59.44,59.46,59.37,59.41,208001.0,50.7514,50.7685,50.6916,50.7258,208001.0
2019-07-03 11:10:00,59.41,59.44,59.39,59.41,439649.0,50.7258,50.7514,50.7087,50.7258,439649.0
2019-07-03 11:20:00,59.41,59.45,59.4,59.45,292621.0,50.7258,50.7599,50.7172,50.7599,292621.0
2019-07-03 11:30:00,59.44,59.52,59.44,59.5,144229.0,50.7514,50.8197,50.7514,50.8026,144229.0
2019-07-03 11:40:00,59.5,59.53,59.47,59.51,315645.0,50.8026,50.8282,50.777,50.8112,315645.0
2019-07-03 11:50:00,59.51,59.55,59.48,59.55,379521.0,50.8112,50.8453,50.7855,50.8453,379521.0
2019-07-03 12:00:00,59.54,59.58,59.52,59.55,202982.0,50.8368,50.8709,50.8197,50.8453,202982.0
2019-07-03 12:10:00,59.55,59.65,59.55,59.63,273140.0,50.8453,50.9307,50.8453,50.9136,273140.0
2019-07-03 12:20:00,59.64,59.64,59.57,59.6,325296.0,50.9222,50.9222,50.8624,50.888,325296.0
2019-07-03 12:30:00,59.59,59.64,59.59,59.63,242552.0,50.8795,50.9222,50.8795,50.9136,242552.0
2019-07-03 12:40:00,59.63,59.69,59.61,59.69,317973.0,50.9136,50.9648,50.8965,50.9648,317973.0
2019-07-03 12:50:00,59.69,59.72,59.59,59.66,3564664.0,50.9648,50.9905,50.8795,50.9392,3564664.0
2019-07-05 09:30:00,59.31,59.44,59.03,59.08,1525245.0,50.6404,50.7514,50.4013,50.444,1525245.0
2019-07-05 09:40:00,59.08,59.09,59.01,59.04,619021.0,50.444,50.4525,50.3842,50.4099,619021.0
2019-07-05 09:50:00,59.04,59.06,58.91,58.95,324032.0,50.4099,50.4269,50.2989,50.333,324032.0
2019-07-05 10:00:00,58.95,59.07,58.92,59.06,425847.0,50.333,50.4355,50.3074,50.4269,425847.0
2019-07-05 10:10:00,59.05,59.05,58.93,58.95,416544.0,50.4184,50.4184,50.3159,50.333,416544.0
2019-07-05 10:20:00,58.95,59.0,58.93,58.95,788118.0,50.333,50.3757,50.3159,50.333,788118.0
2019-07-05 10:30:00,58.95,58.99,58.91,58.94,345422.0,50.333,50.3672,50.2989,50.3245,345422.0
2019-07-05 10:40:00,58.94,58.95,58.87,58.93,162055.0,50.3245,50.333,50.2647,50.3159,162055.0
2019-07-05 10:50:00,58.94,58.99,58.91,58.99,103110.0,50.3245,50.3672,50.2989,50.3672,103110.0
2019-07-05 11:00:00,58.99,59.0,58.91,58.95,148116.0,50.3672,50.3757,50.2989,50.333,148116.0
2019-07-05 11:10:00,58.95,58.98,58.92,58.98,314992.0,50.333,50.3586,50.3074,50.3586,314992.0
2019-07-05 11:20:00,58.98,59.01,58.95,59.0,130496.0,50.3586,50.3842,50.333,50.3757,130496.0
2019-07-05 11:30:00,58.99,59.01,58.98,59.01,335967.0,50.3672,50.3842,50.3586,50.3842,335967.0
2019-07-05 11:40:00,59.01,59.01,58.92,58.97,103869.0,50.3842,50.3842,50.3074,50.3501,103869.0
2019-07-05 11:50:00,58.97,59.01,58.96,59.01,101086.0,50.3501,50.3842,50.3416,50.3842,101086.0
2019-07-05 12:00:00,59.0,59.04,58.98,59.04,70840.0,50.3757,50.4099,50.3586,50.4099,70840.0
2019-07-05 12:10:00,59.04,59.17,59.04,59.16,493897.0,50.4099,50.5209,50.4099,50.5123,493897.0
2019-07-05 12:20:00,59.17,59.2,59.14,59.15,129903.0,50.5209,50.5465,50.4952,50.5038,129903.0
2019-07-05 12:30:00,59.15,59.22,59.14,59.22,120223.0,50.5038,50.5635,50.4952,50.5635,120223.0
2019-07-05 12:40:00,59.22,59.24,59.2,59.22,57230.0,50.5635,50.5806,50.5465,50.5635,57230.0
2019-07-05 12:50:00,59.21,59.26,59.19,59.19,52442.0,50.555,50.5977,50.5379,50.5379,52442.0
2019-07-05 13:00:00,59.19,59.2,59.13,59.16,44835.0,50.5379,50.5465,50.4867,50.5123,44835.0
2019-07-05 13:10:00,59.17,59.2,59.14,59.2,80217.0,50.5209,50.5465,50.4952,50.5465,80217.0
2019-07-05 13:20:00,59.19,59.25,59.19,59.24,141854.0,50.5379,50.5892,50.5379,50.5806,141854.0
2019-07-05 13:30:00,59.25,59.28,59.24,59.27,51003.0,50.5892,50.6148,50.5806,50.6062,51003.0
2019-07-05 13:40:00,59.27,59.27,59.23,59.23,122764.0,50.6062,50.6062,50.5721,50.5721,122764.0
2019-07-05 13:50:00,59.24,59.25,59.2,59.23,437457.0,50.5806,50.5892,50.5465,50.5721,437457.0
2019-07-05 14:00:00,59.24,59.29,59.23,59.23,104007.0,50.5806,50.6233,50.5721,50.5721,104007.0
2019-07-05 14:10:00,59.24,59.27,59.21,59.25,39196.0,50.5806,50.6062,50.555,50.5892,39196.0
2019-07-05 14:20:00,59.25,59.28,59.23,59.27,41085.0,50.5892,50.6148,50.5721,50.6062,41085.0
2019-07-05 14:30:00,59.28,59.38,59.28,59.34,59496.0,50.6148,50.7002,50.6148,50.666,59496.0
2019-07-05 14:40:00,59.35,59.36,59.33,59.36,42866.0,50.6745,50.6831,50.6575,50.6831,42866.0
2019-07-05 14:50:00,59.37,59.39,59.36,59.38,81973.0,50.6916,50.7087,50.6831,50.7002,81973.0
2019-07-05 15:00:00,59.38,59.4,59.35,59.39,79934.0,50.7002,50.7172,50.6745,50.7087,79934.0
2019-07-05 15:10:00,59.39,59.39,59.31,59.33,70609.0,50.7087,50.7087,50.6404,50.6575,70609.0
2019-07-05 15:20:00,59.34,59.39,59.33,59.38,218258.0,50.666,50.7087,50.6575,50.7002,218258.0
2019-07-05 15:30:00,59.39,59.42,59.34,59.35,268708.0,50.7087,50.7343,50.666,50.6745,268708.0
2019-07-05 15:40:00,59.35,59.39,59.34,59.36,157160.0,50.6745,50.7087,50.666,50.6831,157160.0
2019-07-05 15:50:00,59.35,59.39,59.25,59.39,1268871.0,50.6745,50.7087,50.5892,50.7087,1268871.0
2019-07-08 09:30:00,59.4,59.55,59.36,59.52,562047.0,50.7172,50.8453,50.6831,50.8197,562047.0
2019-07-08 09:40:00,59.52,59.54,59.43,59.46,325999.0,50.8197,50.8368,50.7428,50.7685,325999.0
2019-07-08 09:50:00,59.46,59.5,59.44,59.46,92122.0,50.7685,50.8026,50.7514,50.7685,92122.0
2019-07-08 10:00:00,59.46,59.48,59.39,59.47,147335.0,50.7685,50.7855,50.7087,50.777,147335.0
2019-07-08 10:10:00,59.47,59.54,59.46,59.48,230614.0,50.777,50.8368,50.7685,50.7855,230614.0
2019-07-08 10:20:00,59.47,59.49,59.4,59.41,175570.0,50.777,50.7941,50.7172,50.7258,175570.0
2019-07-08 10:30:00,59.41,59.43,59.38,59.41,417371.0,50.7258,50.7428,50.7002,50.7258,417371.0
2019-07-08 10:40:00,59.41,59.44,59.39,59.41,203612.0,50.7258,50.7514,50.7087,50.7258,203612.0
2019-07-08 10:50:00,59.41,59.44,59.36,59.42,183595.0,50.7258,50.7514,50.6831,50.7343,183595.0
2019-07-08 11:00:00,59.43,59.45,59.4,59.42,144355.0,50.7428,50.7599,50.7172,50.7343,144355.0
2019-07-08 11:10:00,59.41,59.45,59.4,59.41,109124.0,50.7258,50.7599,50.7172,50.7258,109124.0
2019-07-08 11:20:00,59.41,59.43,59.34,59.35,87680.0,50.7258,50.7428,50.666,50.6745,87680.0
2019-07-08 11:30:00,59.35,59.4,59.33,59.37,109735.0,50.6745,50.7172,50.6575,50.6916,109735.0
2019-07-08 11:40:00,59.37,59.38,59.34,59.37,126565.0,50.6916,50.7002,50.666,50.6916,126565.0
2019-07-08 11:50:00,59.38,59.4,59.35,59.36,106329.0,50.7002,50.7172,50.6745,50.6831,106329.0
2019-07-08 12:00:00,59.36,59.37,59.3,59.34,97383.0,50.6831,50.6916,50.6319,50.666,97383.0
2019-07-08 12:10:00,59.33,59.35,59.31,59.32,75954.0,50.6575,50.6745,50.6404,50.6489,75954.0
2019-07-08 12:20:00,59.32,59.34,59.31,59.32,73569.0,50.6489,50.666,50.6404,50.6489,73569.0
2019-07-08 12:30:00,59.32,59.38,59.31,59.36,73946.0,50.6489,50.7002,50.6404,50.6831,73946.0
2019-07-08 12:40:00,59.36,59.37,59.33,59.37,82103.0,50.6831,50.6916,50.6575,50.6916,82103.0
2019-07-08 12:50:00,59.37,59.38,59.32,59.36,41588.0,50.6916,50.7002,50.6489,50.6831,41588.0
2019-07-08 13:00:00,59.36,59.41,59.36,59.4,60052.0,50.6831,50.7258,50.6831,50.7172,60052.0
2019-07-08 13:10:00,59.4,59.42,59.39,59.4,52666.0,50.7172,50.7343,50.7087,50.7172,52666.0
2019-07-08 13:20:00,59.4,59.44,59.4,59.42,74896.0,50.7172,50.7514,50.7172,50.7343,74896.0
2019-07-08 13:30:00,59.42,59.45,59.4,59.42,65569.0,50.7343,50.7599,50.7172,50.7343,65569.0
2019-07-08 13:40:00,59.41,59.42,59.36,59.38,63400.0,50.7258,50.7343,50.6831,50.7002,63400.0
2019-07-08 13:50:00,59.38,59.42,59.37,59.41,81073.0,50.7002,50.7343,50.6916,50.7258,81073.0
2019-07-08 14:00:00,59.41,59.44,59.4,59.44,67331.0,50.7258,50.7514,50.7172,50.7514,67331.0
2019-07-08 14:10:00,59.44,59.45,59.4,59.43,93000.0,50.7514,50.7599,50.7172,50.7428,93000.0
2019-07-08 14:20:00,59.43,59.44,59.38,59.44,176124.0,50.7428,50.7514,50.7002,50.7514,176124.0
2019-07-08 14:30:00,59.44,59.48,59.44,59.48,68088.0,50.7514,50.7855,50.7514,50.7855,68088.0
2019-07-08 14:40:00,59.47,59.49,59.46,59.48,84653.0,50.777,50.7941,50.7685,50.7855,84653.0
2019-07-08 14:50:00,59.49,59.49,59.45,59.46,175374.0,50.7941,50.7941,50.7599,50.7685,175374.0
2019-07-08 15:00:00,59.45,59.47,59.42,59.45,100737.0,50.7599,50.777,50.7343,50.7599,100737.0
2019-07-08 15:10:00,59.46,59.54,59.44,59.52,190157.0,50.7685,50.8368,50.7514,50.8197,190157.0
2019-07-08 15:20:00,59.52,59.53,59.47,59.51,125557.0,50.8197,50.8282,50.777,50.8112,125557.0
2019-07-08 15:30:00,59.51,59.58,59.5,59.58,341797.0,50.8112,50.8709,50.8026,50.8709,341797.0
2019-07-08 15:40:00,59.58,59.59,59.54,59.56,149478.0,50.8709,50.8795,50.8368,50.8538,149478.0
2019-07-08 15:50:00,59.56,59.57,59.46,59.48,1554166.0,50.8538,50.8624,50.7685,50.7855,1554166.0
2019-07-09 09:30:00,59.36,59.46,59.24,59.25,578901.0,50.6831,50.7685,50.5806,50.5892,578901.0
2019-07-09 09:40:00,59.26,59.27,59.18,59.22,306107.0,50.5977,50.6062,50.5294,50.5635,306107.0
2019-07-09 09:50:00,59.22,59.23,59.14,59.16,418993.0,50.5635,50.5721,50.4952,50.5123,418993.0
2019-07-09 10:00:00,59.16,59.26,59.12,59.23,358978.0,50.5123,50.5977,50.4782,50.5721,358978.0
2019-07-09 10:10:00,59.23,59.24,59.13,59.16,270496.0,50.5721,50.5806,50.4867,50.5123,270496.0
2019-07-09 10:20:00,59.15,59.16,59.11,59.13,295997.0,50.5038,50.5123,50.4696,50.4867,295997.0
2019-07-09 10:30:00,59.12,59.17,59.11,59.17,944223.0,50.4782,50.5209,50.4696,50.5209,944223.0
2019-07-09 10:40:00,59.16,59.21,59.13,59.15,391258.0,50.5123,50.555,50.4867,50.5038,391258.0
2019-07-09 10:50:00,59.15,59.15,59.04,59.05,850202.0,50.5038,50.5038,50.4099,50.4184,850202.0
2019-07-09 11:00:00,59.04,59.14,59.04,59.14,497657.0,50.4099,50.4952,50.4099,50.4952,497657.0
2019-07-09 11:10:00,59.14,59.15,59.12,59.13,83706.0,50.4952,50.5038,50.4782,50.4867,83706.0
2019-07-09 11:20:00,59.13,59.13,59.02,59.02,273863.0,50.4867,50.4867,50.3928,50.3928,273863.0
2019-07-09 11:30:00,59.02,59.09,59.02,59.04,217706.0,50.3928,50.4525,50.3928,50.4099,217706.0
2019-07-09 11:40:00,59.04,59.04,58.97,58.98,334544.0,50.4099,50.4099,50.3501,50.3586,334544.0
2019-07-09 11:50:00,58.98,59.02,58.97,59.01,204746.0,50.3586,50.3928,50.3501,50.3842,204746.0
2019-07-09 12:00:00,59.02,59.06,58.99,59.0,221637.0,50.3928,50.4269,50.3672,50.3757,221637.0
2019-07-09 12:10:00,59.0,59.04,58.99,59.03,147316.0,50.3757,50.4099,50.3672,50.4013,147316.0
2019-07-09 12:20:00,59.03,59.03,59.0,59.02,76639.0,50.4013,50.4013,50.3757,50.3928,76639.0
2019-07-09 12:30:00,59.02,59.04,59.01,59.01,131896.0,50.3928,50.4099,50.3842,50.3842,131896.0
2019-07-09 12:40:00,59.01,59.04,59.0,59.03,192034.0,50.3842,50.4099,50.3757,50.4013,192034.0
2019-07-09 12:50:00,59.03,59.06,59.02,59.03,653139.0,50.4013,50.4269,50.3928,50.4013,653139.0
2019-07-09 13:00:00,59.04,59.08,59.03,59.05,61473.0,50.4099,50.444,50.4013,50.4184,61473.0
2019-07-09 13:10:00,59.05,59.08,59.03,59.05,76775.0,50.4184,50.444,50.4013,50.4184,76775.0
2019-07-09 13:20:00,59.05,59.08,59.02,59.03,183943.0,50.4184,50.444,50.3928,50.4013,183943.0
2019-07-09 13:30:00,59.03,59.04,59.02,59.04,99115.0,50.4013,50.4099,50.3928,50.4099,99115.0
2019-07-09 13:40:00,59.04,59.05,59.01,59.02,82656.0,50.4099,50.4184,50.3842,50.3928,82656.0
2019-07-09 13:50:00,59.02,59.02,59.0,59.02,86831.0,50.3928,50.3928,50.3757,50.3928,86831.0
2019-07-09 14:00:00,59.01,59.02,58.97,58.99,219127.0,50.3842,50.3928,50.3501,50.3672,219127.0
2019-07-09 14:10:00,59.0,59.02,58.98,59.0,63186.0,50.3757,50.3928,50.3586,50.3757,63186.0
2019-07-09 14:20:00,59.0,59.01,58.98,58.99,57050.0,50.3757,50.3842,50.3586,50.3672,57050.0
2019-07-09 14:30:00,58.99,59.01,58.96,58.97,225555.0,50.3672,50.3842,50.3416,50.3501,225555.0
2019-07-09 14:40:00,58.97,58.99,58.96,58.96,231526.0,50.3501,50.3672,50.3416,50.3416,231526.0
2019-07-09 14:50:00,58.97,59.0,58.96,58.97,85709.0,50.3501,50.3757,50.3416,50.3501,85709.0
2019-07-09 15:00:00,58.98,58.98,58.94,58.96,108180.0,50.3586,50.3586,50.3245,50.3416,108180.0
2019-07-09 15:10:00,58.95,58.97,58.92,58.96,180641.0,50.333,50.3501,50.3074,50.3416,180641.0
2019-07-09 15:20:00,58.95,58.96,58.91,58.95,285382.0,50.333,50.3416,50.2989,50.333,285382.0
2019-07-09 15:30:00,58.95,59.01,58.94,59.0,231989.0,50.333,50.3842,50.3245,50.3757,231989.0
2019-07-09 15:40:00,59.0,59.07,58.99,59.05,389733.0,50.3757,50.4355,50.3672,50.4184,389733.0
2019-07-09 15:50:00,59.05,59.22,59.05,59.13,1672302.0,50.4184,50.5635,50.4184,50.4867,1672302.0
2019-07-10 09:30:00,59.31,59.47,59.31,59.33,645169.0,50.6404,50.777,50.6404,50.6575,645169.0
2019-07-10 09:40:00,59.32,59.44,59.29,59.41,294051.0,50.6489,50.7514,50.6233,50.7258,294051.0
2019-07-10 09:50:00,59.41,59.46,59.33,59.38,248079.0,50.7258,50.7685,50.6575,50.7002,248079.0
2019-07-10 10:00:00,59.39,59.43,59.38,59.42,124051.0,50.7087,50.7428,50.7002,50.7343,124051.0
2019-07-10 10:10:00,59.42,59.54,59.4,59.54,368926.0,50.7343,50.8368,50.7172,50.8368,368926.0
2019-07-10 10:20:00,59.54,59.6,59.5,59.53,602500.0,50.8368,50.888,50.8026,50.8282,602500.0
2019-07-10 10:30:00,59.53,59.58,59.51,59.57,335493.0,50.8282,50.8709,50.8112,50.8624,335493.0
2019-07-10 10:40:00,59.58,59.61,59.51,59.58,107856.0,50.8709,50.8965,50.8112,50.8709,107856.0
2019-07-10 10:50:00,59.57,59.59,59.52,59.54,243489.0,50.8624,50.8795,50.8197,50.8368,243489.0
2019-07-10 11:00:00,59.54,59.54,59.43,59.43,2842369.0,50.8368,50.8368,50.7428,50.7428,2842369.0
2019-07-10 11:10:00,59.43,59.51,59.43,59.47,435620.0,50.7428,50.8112,50.7428,50.777,435620.0
2019-07-10 11:20:00,59.47,59.49,59.42,59.43,3350168.0,50.777,50.7941,50.7343,50.7428,3350168.0
2019-07-10 11:30:00,59.43,59.49,59.42,59.46,273212.0,50.7428,50.7941,50.7343,50.7685,273212.0
2019-07-10 11:40:00,59.46,59.5,59.44,59.48,318946.0,50.7685,50.8026,50.7514,50.7855,318946.0
2019-07-10 11:50:00,59.48,59.52,59.47,59.52,508999.0,50.7855,50.8197,50.777,50.8197,508999.0
2019-07-10 12:00:00,59.52,59.53,59.49,59.5,294684.0,50.8197,50.8282,50.7941,50.8026,294684.0
2019-07-10 12:10:00,59.49,59.49,59.44,59.45,173387.0,50.7941,50.7941,50.7514,50.7599,173387.0
2019-07-10 12:20:00,59.46,59.46,59.4,59.45,228491.0,50.7685,50.7685,50.7172,50.7599,228491.0
2019-07-10 12:30:00,59.45,59.49,59.45,59.45,72157.0,50.7599,50.7941,50.7599,50.7599,72157.0
2019-07-10 12:40:00,59.46,59.51,59.44,59.5,65631.0,50.7685,50.8112,50.7514,50.8026,65631.0
2019-07-10 12:50:00,59.5,59.53,59.49,59.53,171405.0,50.8026,50.8282,50.7941,50.8282,171405.0
2019-07-10 13:00:00,59.54,59.54,59.5,59.52,273551.0,50.8368,50.8368,50.8026,50.8197,273551.0
2019-07-10 13:10:00,59.52,59.54,59.51,59.52,18065.0,50.8197,50.8368,50.8112,50.8197,18065.0
2019-07-10 13:20:00,59.52,59.53,59.5,59.52,68815.0,50.8197,50.8282,50.8026,50.8197,68815.0
2019-07-10 13:30:00,59.51,59.56,59.51,59.55,59506.0,50.8112,50.8538,50.8112,50.8453,59506.0
2019-07-10 13:40:00,59.56,59.6,59.56,59.59,114993.0,50.8538,50.888,50.8538,50.8795,114993.0
2019-07-10 13:50:00,59.6,59.63,59.59,59.61,73347.0,50.888,50.9136,50.8795,50.8965,73347.0
2019-07-10 14:00:00,59.61,59.66,59.56,59.57,615426.0,50.8965,50.9392,50.8538,50.8624,615426.0
2019-07-10 14:10:00,59.57,59.6,59.5,59.51,567151.0,50.8624,50.888,50.8026,50.8112,567151.0
2019-07-10 14:20:00,59.51,59.53,59.5,59.51,136383.0,50.8112,50.8282,50.8026,50.8112,136383.0
2019-07-10 14:30:00,59.5,59.54,59.49,59.51,78284.0,50.8026,50.8368,50.7941,50.8112,78284.0
2019-07-10 14:40:00,59.51,59.53,59.47,59.51,37226.0,50.8112,50.8282,50.777,50.8112,37226.0
2019-07-10 14:50:00,59.5,59.57,59.5,59.55,109508.0,50.8026,50.8624,50.8026,50.8453,109508.0
2019-07-10 15:00:00,59.55,59.58,59.49,59.53,83836.0,50.8453,50.8709,50.7941,50.8282,83836.0
2019-07-10 15:10:00,59.53,59.57,59.5,59.51,153838.0,50.8282,50.8624,50.8026,50.8112,153838.0
2019-07-10 15:20:00,59.51,59.55,59.49,59.53,75763.0,50.8112,50.8453,50.7941,50.8282,75763.0
2019-07-10 15:30:00,59.52,59.58,59.51,59.56,202974.0,50.8197,50.8709,50.8112,50.8538,202974.0
2019-07-10 15:40:00,59.57,59.58,59.52,59.53,270354.0,50.8624,50.8709,50.8197,50.8282,270354.0
2019-07-10 15:50:00,59.53,59.56,59.51,59.55,1365050.0,50.8282,50.8538,50.8112,50.8453,1365050.0
2019-07-11 09:30:00,59.63,59.71,59.57,59.65,613285.0,50.9136,50.9819,50.8624,50.9307,613285.0
2019-07-11 09:40:00,59.65,59.67,59.52,59.53,165582.0,50.9307,50.9478,50.8197,50.8282,165582.0
2019-07-11 09:50:00,59.52,59.6,59.52,59.55,137765.0,50.8197,50.888,50.8197,50.8453,137765.0
2019-07-11 10:00:00,59.55,59.64,59.55,59.63,163441.0,50.8453,50.9222,50.8453,50.9136,163441.0
2019-07-11 10:10:00,59.62,59.71,59.61,59.64,103637.0,50.9051,50.9819,50.8965,50.9222,103637.0
2019-07-11 10:20:00,59.63,59.67,59.61,59.64,149259.0,50.9136,50.9478,50.8965,50.9222,149259.0
2019-07-11 10:30:00,59.65,59.66,59.52,59.52,236697.0,50.9307,50.9392,50.8197,50.8197,236697.0
2019-07-11 10:40:00,59.52,59.52,59.45,59.46,220622.0,50.8197,50.8197,50.7599,50.7685,220622.0
2019-07-11 10:50:00,59.45,59.5,59.42,59.48,211430.0,50.7599,50.8026,50.7343,50.7855,211430.0
2019-07-11 11:00:00,59.47,59.54,59.45,59.51,292943.0,50.777,50.8368,50.7599,50.8112,292943.0
2019-07-11 11:10:00,59.51,59.57,59.5,59.54,300896.0,50.8112,50.8624,50.8026,50.8368,300896.0
2019-07-11 11:20:00,59.54,59.58,59.52,59.58,68170.0,50.8368,50.8709,50.8197,50.8709,68170.0
2019-07-11 11:30:00,59.58,59.6,59.56,59.58,227080.0,50.8709,50.888,50.8538,50.8709,227080.0
2019-07-11 11:40:00,59.58,59.59,59.53,59.56,63384.0,50.8709,50.8795,50.8282,50.8538,63384.0
2019-07-11 11:50:00,59.55,59.59,59.54,59.55,100533.0,50.8453,50.8795,50.8368,50.8453,100533.0
2019-07-11 12:00:00,59.55,59.58,59.53,59.53,140385.0,50.8453,50.8709,50.8282,50.8282,140385.0
2019-07-11 12:10:00,59.53,59.54,59.49,59.52,102159.0,50.8282,50.8368,50.7941,50.8197,102159.0
2019-07-11 12:20:00,59.52,59.52,59.48,59.51,59339.0,50.8197,50.8197,50.7855,50.8112,59339.0
2019-07-11 12:30:00,59.51,59.52,59.47,59.48,53694.0,50.8112,50.8197,50.777,50.7855,53694.0
2019-07-11 12:40:00,59.47,59.52,59.47,59.52,56315.0,50.777,50.8197,50.777,50.8197,56315.0
2019-07-11 12:50:00,59.52,59.55,59.51,59.55,72243.0,50.8197,50.8453,50.8112,50.8453,72243.0
2019-07-11 13:00:00,59.54,59.56,59.47,59.48,268282.0,50.8368,50.8538,50.777,50.7855,268282.0
2019-07-11 13:10:00,59.47,59.51,59.46,59.48,255926.0,50.777,50.8112,50.7685,50.7855,255926.0
2019-07-11 13:20:00,59.47,59.49,59.42,59.43,272604.0,50.777,50.7941,50.7343,50.7428,272604.0
2019-07-11 13:30:00,59.42,59.44,59.39,59.43,388834.0,50.7343,50.7514,50.7087,50.7428,388834.0
2019-07-11 13:40:00,59.43,59.45,59.35,59.38,137767.0,50.7428,50.7599,50.6745,50.7002,137767.0
2019-07-11 13:50:00,59.38,59.39,59.35,59.38,51162.0,50.7002,50.7087,50.6745,50.7002,51162.0
2019-07-11 14:00:00,59.38,59.41,59.35,59.36,82032.0,50.7002,50.7258,50.6745,50.6831,82032.0
2019-07-11 14:10:00,59.36,59.38,59.34,59.36,95389.0,50.6831,50.7002,50.666,50.6831,95389.0
2019-07-11 14:20:00,59.37,59.4,59.36,59.39,126541.0,50.6916,50.7172,50.6831,50.7087,126541.0
2019-07-11 14:30:00,59.39,59.43,59.37,59.42,110381.0,50.7087,50.7428,50.6916,50.7343,110381.0
2019-07-11 14:40:00,59.42,59.47,59.41,59.45,250194.0,50.7343,50.777,50.7258,50.7599,250194.0
2019-07-11 14:50:00,59.46,59.48,59.44,59.48,67119.0,50.7685,50.7855,50.7514,50.7855,67119.0
2019-07-11 15:00:00,59.48,59.48,59.45,59.47,81114.0,50.7855,50.7855,50.7599,50.777,81114.0
2019-07-11 15:10:00,59.47,59.47,59.45,59.47,45593.0,50.777,50.777,50.7599,50.777,45593.0
2019-07-11 15:20:00,59.47,59.48,59.44,59.45,70174.0,50.777,50.7855,50.7514,50.7599,70174.0
2019-07-11 15:30:00,59.44,59.48,59.44,59.48,132910.0,50.7514,50.7855,50.7514,50.7855,132910.0
2019-07-11 15:40:00,59.47,59.56,59.46,59.55,591485.0,50.777,50.8538,50.7685,50.8453,591485.0
2019-07-11 15:50:00,59.55,59.67,59.55,59.66,3483128.0,50.8453,50.9478,50.8453,50.9392,3483128.0
2019-07-12 09:30:00,59.64,59.8,59.64,59.78,1301900.0,50.9222,51.0588,50.9222,51.0417,1301900.0
2019-07-12 09:40:00,59.78,59.92,59.78,59.82,304435.0,51.0417,51.1612,51.0417,51.0758,304435.0
2019-07-12 09:50:00,59.82,59.84,59.78,59.79,200203.0,51.0758,51.0929,51.0417,51.0502,200203.0
2019-07-12 10:00:00,59.79,59.81,59.74,59.77,427286.0,51.0502,51.0673,51.0075,51.0331,427286.0
2019-07-12 10:10:00,59.76,59.77,59.72,59.77,101287.0,51.0246,51.0331,50.9905,51.0331,101287.0
2019-07-12 10:20:00,59.77,59.8,59.73,59.78,210233.0,51.0331,51.0588,50.999,51.0417,210233.0
2019-07-12 10:30:00,59.79,59.84,59.73,59.75,116358.0,51.0502,51.0929,50.999,51.0161,116358.0
2019-07-12 10:40:00,59.76,59.78,59.75,59.77,60902.0,51.0246,51.0417,51.0161,51.0331,60902.0
2019-07-12 10:50:00,59.77,59.85,59.77,59.84,56769.0,51.0331,51.1015,51.0331,51.0929,56769.0
2019-07-12 11:00:00,59.85,59.9,59.83,59.9,87770.0,51.1015,51.1441,51.0844,51.1441,87770.0
2019-07-12 11:10:00,59.9,59.96,59.87,59.94,137521.0,51.1441,51.1954,51.1185,51.1783,137521.0
2019-07-12 11:20:00,59.95,59.97,59.91,59.93,190661.0,51.1868,51.2039,51.1527,51.1698,190661.0
2019-07-12 11:30:00,59.92,59.93,59.87,59.87,181432.0,51.1612,51.1698,51.1185,51.1185,181432.0
2019-07-12 11:40:00,59.88,59.89,59.83,59.86,242797.0,51.1271,51.1356,51.0844,51.11,242797.0
2019-07-12 11:50:00,59.86,59.89,59.83,59.89,199451.0,51.11,51.1356,51.0844,51.1356,199451.0
2019-07-12 12:00:00,59.89,59.92,59.88,59.9,117321.0,51.1356,51.1612,51.1271,51.1441,117321.0
2019-07-12 12:10:00,59.9,59.9,59.85,59.87,93948.0,51.1441,51.1441,51.1015,51.1185,93948.0
2019-07-12 12:20:00,59.87,59.89,59.83,59.84,84491.0,51.1185,51.1356,51.0844,51.0929,84491.0
2019-07-12 12:30:00,59.83,59.84,59.78,59.83,81305.0,51.0844,51.0929,51.0417,51.0844,81305.0
2019-07-12 12:40:00,59.83,59.84,59.79,59.82,109872.0,51.0844,51.0929,51.0502,51.0758,109872.0
2019-07-12 12:50:00,59.82,59.84,59.78,59.84,94951.0,51.0758,51.0929,51.0417,51.0929,94951.0
2019-07-12 13:00:00,59.84,59.85,59.78,59.78,138238.0,51.0929,51.1015,51.0417,51.0417,138238.0
2019-07-12 13:10:00,59.78,59.79,59.75,59.76,188610.0,51.0417,51.0502,51.0161,51.0246,188610.0
2019-07-12 13:20:00,59.76,59.78,59.75,59.76,51552.0,51.0246,51.0417,51.0161,51.0246,51552.0
2019-07-12 13:30:00,59.76,59.81,59.75,59.79,106654.0,51.0246,51.0673,51.0161,51.0502,106654.0
2019-07-12 13:40:00,59.8,59.81,59.78,59.79,103847.0,51.0588,51.0673,51.0417,51.0502,103847.0
2019-07-12 13:50:00,59.79,59.81,59.78,59.8,119088.0,51.0502,51.0673,51.0417,51.0588,119088.0
2019-07-12 14:00:00,59.79,59.81,59.77,59.79,108261.0,51.0502,51.0673,51.0331,51.0502,108261.0
2019-07-12 14:10:00,59.8,59.82,59.78,59.79,95499.0,51.0588,51.0758,51.0417,51.0502,95499.0
2019-07-12 14:20:00,59.79,59.81,59.77,59.78,75612.0,51.0502,51.0673,51.0331,51.0417,75612.0
2019-07-12 14:30:00,59.78,59.83,59.77,59.82,129545.0,51.0417,51.0844,51.0331,51.0758,129545.0
2019-07-12 14:40:00,59.82,59.83,59.76,59.79,203381.0,51.0758,51.0844,51.0246,51.0502,203381.0
2019-07-12 14:50:00,59.8,59.81,59.78,59.8,315362.0,51.0588,51.0673,51.0417,51.0588,315362.0
2019-07-12 15:00:00,59.8,59.81,59.77,59.77,74608.0,51.0588,51.0673,51.0331,51.0331,74608.0
2019-07-12 15:10:00,59.77,59.78,59.74,59.76,106685.0,51.0331,51.0417,51.0075,51.0246,106685.0
2019-07-12 15:20:00,59.76,59.79,59.75,59.78,104819.0,51.0246,51.0502,51.0161,51.0417,104819.0
2019-07-12 15:30:00,59.77,59.81,59.74,59.81,216935.0,51.0331,51.0673,51.0075,51.0673,216935.0
2019-07-12 15:40:00,59.8,59.82,59.78,59.8,354461.0,51.0588,51.0758,51.0417,51.0588,354461.0
2019-07-12 15:50:00,59.8,59.86,59.77,59.84,1269056.0,51.0588,51.11,51.0331,51.0929,1269056.0
2019-07-15 09:30:00,59.93,59.96,59.77,59.91,444391.0,51.1698,51.1954,51.0331,51.1527,444391.0
2019-07-15 09:40:00,59.9,59.95,59.84,59.94,247377.0,51.1441,51.1868,51.0929,51.1783,247377.0
2019-07-15 09:50:00,59.95,60.03,59.95,59.97,890341.0,51.1868,51.2551,51.1868,51.2039,890341.0
2019-07-15 10:00:00,59.97,60.01,59.93,59.99,254680.0,51.2039,51.2381,51.1698,51.221,254680.0
2019-07-15 10:10:00,59.99,60.07,59.98,60.04,233175.0,51.221,51.2893,51.2125,51.2637,233175.0
2019-07-15 10:20:00,60.04,60.07,60.02,60.04,189848.0,51.2637,51.2893,51.2466,51.2637,189848.0
2019-07-15 10:30:00,60.05,60.07,59.96,59.96,134030.0,51.2722,51.2893,51.1954,51.1954,134030.0
2019-07-15 10:40:00,59.96,60.01,59.93,60.0,206555.0,51.1954,51.2381,51.1698,51.2295,206555.0
2019-07-15 10:50:00,60.01,60.06,60.01,60.05,72746.0,51.2381,51.2808,51.2381,51.2722,72746.0
2019-07-15 11:00:00,60.05,60.07,60.03,60.04,110514.0,51.2722,51.2893,51.2551,51.2637,110514.0
2019-07-15 11:10:00,60.04,60.04,59.98,60.0,689307.0,51.2637,51.2637,51.2125,51.2295,689307.0
2019-07-15 11:20:00,60.0,60.0,59.94,59.95,293301.0,51.2295,51.2295,51.1783,51.1868,293301.0
2019-07-15 11:30:00,59.95,59.97,59.91,59.95,180382.0,51.1868,51.2039,51.1527,51.1868,180382.0
2019-07-15 11:40:00,59.95,59.95,59.87,59.88,74157.0,51.1868,51.1868,51.1185,51.1271,74157.0
2019-07-15 11:50:00,59.89,59.92,59.88,59.91,88387.0,51.1356,51.1612,51.1271,51.1527,88387.0
2019-07-15 12:00:00,59.91,59.93,59.9,59.92,96029.0,51.1527,51.1698,51.1441,51.1612,96029.0
2019-07-15 12:10:00,59.92,59.95,59.91,59.92,93908.0,51.1612,51.1868,51.1527,51.1612,93908.0
2019-07-15 12:20:00,59.92,59.95,59.9,59.91,168786.0,51.1612,51.1868,51.1441,51.1527,168786.0
2019-07-15 12:30:00,59.92,59.94,59.91,59.91,51699.0,51.1612,51.1783,51.1527,51.1527,51699.0
2019-07-15 12:40:00,59.91,59.92,59.88,59.92,68226.0,51.1527,51.1612,51.1271,51.1612,68226.0
2019-07-15 12:50:00,59.92,59.92,59.88,59.89,78745.0,51.1612,51.1612,51.1271,51.1356,78745.0
2019-07-15 13:00:00,59.9,59.93,59.89,59.89,44614.0,51.1441,51.1698,51.1356,51.1356,44614.0
2019-07-15 13:10:00,59.89,59.9,59.88,59.89,25605.0,51.1356,51.1441,51.1271,51.1356,25605.0
2019-07-15 13:20:00,59.9,59.94,59.9,59.92,48048.0,51.1441,51.1783,51.1441,51.1612,48048.0
2019-07-15 13:30:00,59.93,59.95,59.92,59.93,66428.0,51.1698,51.1868,51.1612,51.1698,66428.0
2019-07-15 13:40:00,59.93,59.94,59.91,59.92,53048.0,51.1698,51.1783,51.1527,51.1612,53048.0
2019-07-15 13:50:00,59.93,59.94,59.91,59.93,48864.0,51.1698,51.1783,51.1527,51.1698,48864.0
2019-07-15 14:00:00,59.92,59.93,59.91,59.93,53958.0,51.1612,51.1698,51.1527,51.1698,53958.0
2019-07-15 14:10:00,59.92,59.93,59.91,59.93,55190.0,51.1612,51.1698,51.1527,51.1698,55190.0
2019-07-15 14:20:00,59.93,59.94,59.89,59.89,56705.0,51.1698,51.1783,51.1356,51.1356,56705.0
2019-07-15 14:30:00,59.89,59.92,59.87,59.92,31488.0,51.1356,51.1612,51.1185,51.1612,31488.0
2019-07-15 14:40:00,59.92,59.92,59.9,59.91,21696.0,51.1612,51.1612,51.1441,51.1527,21696.0
2019-07-15 14:50:00,59.91,59.92,59.88,59.9,49563.0,51.1527,51.1612,51.1271,51.1441,49563.0
2019-07-15 15:00:00,59.91,59.93,59.91,59.91,59163.0,51.1527,51.1698,51.1527,51.1527,59163.0
2019-07-15 15:10:00,59.92,59.92,59.86,59.87,36111.0,51.1612,51.1612,51.11,51.1185,36111.0
2019-07-15 15:20:00,59.87,59.91,59.86,59.87,90725.0,51.1185,51.1527,51.11,51.1185,90725.0
2019-07-15 15:30:00,59.87,59.92,59.86,59.9,234195.0,51.1185,51.1612,51.11,51.1441,234195.0
2019-07-15 15:40:00,59.9,59.94,59.89,59.91,414700.0,51.1441,51.1783,51.1356,51.1527,414700.0
2019-07-15 15:50:00,59.92,59.98,59.89,59.97,478542.0,51.1612,51.2125,51.1356,51.2039,478542.0
2019-07-16 09:30:00,59.98,60.23,59.98,60.07,577735.0,51.2125,51.4259,51.2125,51.2893,577735.0
2019-07-16 09:40:00,60.07,60.08,60.0,60.02,353632.0,51.2893,51.2978,51.2295,51.2466,353632.0
2019-07-16 09:50:00,60.02,60.03,59.95,59.95,180582.0,51.2466,51.2551,51.1868,51.1868,180582.0
2019-07-16 10:00:00,59.95,59.96,59.89,59.89,278493.0,51.1868,51.1954,51.1356,51.1356,278493.0
2019-07-16 10:10:00,59.89,60.0,59.86,59.99,278287.0,51.1356,51.2295,51.11,51.221,278287.0
2019-07-16 10:20:00,59.99,60.0,59.93,59.95,537999.0,51.221,51.2295,51.1698,51.1868,537999.0
2019-07-16 10:30:00,59.94,59.97,59.89,59.96,201084.0,51.1783,51.2039,51.1356,51.1954,201084.0
2019-07-16 10:40:00,59.96,59.97,59.92,59.92,178214.0,51.1954,51.2039,51.1612,51.1612,178214.0
2019-07-16 10:50:00,59.92,59.93,59.85,59.89,122520.0,51.1612,51.1698,51.1015,51.1356,122520.0
2019-07-16 11:00:00,59.9,59.9,59.83,59.86,161655.0,51.1441,51.1441,51.0844,51.11,161655.0
2019-07-16 11:10:00,59.85,59.86,59.81,59.83,83575.0,51.1015,51.11,51.0673,51.0844,83575.0
2019-07-16 11:20:00,59.83,59.87,59.8,59.8,86817.0,51.0844,51.1185,51.0588,51.0588,86817.0
2019-07-16 11:30:00,59.8,59.86,59.78,59.83,99513.0,51.0588,51.11,51.0417,51.0844,99513.0
2019-07-16 11:40:00,59.83,59.84,59.77,59.8,119394.0,51.0844,51.0929,51.0331,51.0588,119394.0
2019-07-16 11:50:00,59.8,59.85,59.79,59.81,508852.0,51.0588,51.1015,51.0502,51.0673,508852.0
2019-07-16 12:00:00,59.81,59.91,59.79,59.89,224431.0,51.0673,51.1527,51.0502,51.1356,224431.0
2019-07-16 12:10:00,59.89,59.97,59.87,59.93,1455846.0,51.1356,51.2039,51.1185,51.1698,1455846.0
2019-07-16 12:20:00,59.94,60.02,59.93,59.95,405441.0,51.1783,51.2466,51.1698,51.1868,405441.0
2019-07-16 12:30:00,59.96,59.96,59.91,59.94,168363.0,51.1954,51.1954,51.1527,51.1783,168363.0
2019-07-16 12:40:00,59.93,59.99,59.92,59.98,121417.0,51.1698,51.221,51.1612,51.2125,121417.0
2019-07-16 12:50:00,59.98,59.98,59.92,59.97,98254.0,51.2125,51.2125,51.1612,51.2039,98254.0
2019-07-16 13:00:00,59.97,60.04,59.97,59.99,308617.0,51.2039,51.2637,51.2039,51.221,308617.0
2019-07-16 13:10:00,59.99,60.03,59.98,60.0,122046.0,51.221,51.2551,51.2125,51.2295,122046.0
2019-07-16 13:20:00,60.0,60.02,59.98,60.01,176167.0,51.2295,51.2466,51.2125,51.2381,176167.0
2019-07-16 13:30:00,60.01,60.02,59.96,59.98,91368.0,51.2381,51.2466,51.1954,51.2125,91368.0
2019-07-16 13:40:00,59.98,59.98,59.92,59.95,109186.0,51.2125,51.2125,51.1612,51.1868,109186.0
2019-07-16 13:50:00,59.95,59.95,59.88,59.89,139186.0,51.1868,51.1868,51.1271,51.1356,139186.0
2019-07-16 14:00:00,59.89,59.94,59.88,59.92,170562.0,51.1356,51.1783,51.1271,51.1612,170562.0
2019-07-16 14:10:00,59.92,59.94,59.89,59.9,79424.0,51.1612,51.1783,51.1356,51.1441,79424.0
2019-07-16 14:20:00,59.89,59.93,59.87,59.93,131894.0,51.1356,51.1698,51.1185,51.1698,131894.0
2019-07-16 14:30:00,59.93,59.95,59.9,59.93,167071.0,51.1698,51.1868,51.1441,51.1698,167071.0
2019-07-16 14:40:00,59.92,59.94,59.91,59.93,114495.0,51.1612,51.1783,51.1527,51.1698,114495.0
2019-07-16 14:50:00,59.93,59.96,59.92,59.93,113500.0,51.1698,51.1954,51.1612,51.1698,113500.0
2019-07-16 15:00:00,59.93,59.93,59.89,59.91,184045.0,51.1698,51.1698,51.1356,51.1527,184045.0
2019-07-16 15:10:00,59.92,59.96,59.91,59.95,145531.0,51.1612,51.1954,51.1527,51.1868,145531.0
2019-07-16 15:20:00,59.95,59.98,59.94,59.96,606307.0,51.1868,51.2125,51.1783,51.1954,606307.0
2019-07-16 15:30:00,59.96,59.98,59.94,59.96,386629.0,51.1954,51.2125,51.1783,51.1954,386629.0
2019-07-16 15:40:00,59.96,59.99,59.93,59.95,644883.0,51.1954,51.221,51.1698,51.1868,644883.0
2019-07-16 15:50:00,59.95,59.99,59.94,59.97,2313912.0,51.1868,51.221,51.1783,51.2039,2313912.0
2019-07-17 09:30:00,59.99,60.08,59.96,59.98,403982.0,51.221,51.2978,51.1954,51.2125,403982.0
2019-07-17 09:40:00,59.98,60.07,59.95,59.99,405997.0,51.2125,51.2893,51.1868,51.221,405997.0
2019-07-17 09:50:00,59.98,60.02,59.95,59.97,159467.0,51.2125,51.2466,51.1868,51.2039,159467.0
2019-07-17 10:00:00,59.98,60.01,59.94,59.94,361373.0,51.2125,51.2381,51.1783,51.1783,361373.0
2019-07-17 10:10:00,59.94,60.0,59.91,59.91,269745.0,51.1783,51.2295,51.1527,51.1527,269745.0
2019-07-17 10:20:00,59.92,59.95,59.88,59.89,91670.0,51.1612,51.1868,51.1271,51.1356,91670.0
2019-07-17 10:30:00,59.89,59.99,59.89,59.96,137382.0,51.1356,51.221,51.1356,51.1954,137382.0
2019-07-17 10:40:00,59.96,59.99,59.87,59.88,154547.0,51.1954,51.221,51.1185,51.1271,154547.0
2019-07-17 10:50:00,59.87,59.88,59.8,59.87,165957.0,51.1185,51.1271,51.0588,51.1185,165957.0
2019-07-17 11:00:00,59.87,59.9,59.85,59.86,207612.0,51.1185,51.1441,51.1015,51.11,207612.0
2019-07-17 11:10:00,59.87,59.89,59.86,59.87,94438.0,51.1185,51.1356,51.11,51.1185,94438.0
2019-07-17 11:20:00,59.87,59.87,59.79,59.8,80292.0,51.1185,51.1185,51.0502,51.0588,80292.0
2019-07-17 11:30:00,59.79,59.83,59.77,59.78,286042.0,51.0502,51.0844,51.0331,51.0417,286042.0
2019-07-17 11:40:00,59.78,59.85,59.78,59.82,111445.0,51.0417,51.1015,51.0417,51.0758,111445.0
2019-07-17 11:50:00,59.82,59.83,59.79,59.81,110604.0,51.0758,51.0844,51.0502,51.0673,110604.0
2019-07-17 12:00:00,59.82,59.86,59.82,59.85,52644.0,51.0758,51.11,51.0758,51.1015,52644.0
2019-07-17 12:10:00,59.85,59.86,59.8,59.82,78965.0,51.1015,51.11,51.0588,51.0758,78965.0
2019-07-17 12:20:00,59.82,59.83,59.8,59.82,77443.0,51.0758,51.0844,51.0588,51.0758,77443.0
2019-07-17 12:30:00,59.81,59.87,59.81,59.86,57070.0,51.0673,51.1185,51.0673,51.11,57070.0
2019-07-17 12:40:00,59.86,59.86,59.8,59.8,108778.0,51.11,51.11,51.0588,51.0588,108778.0
2019-07-17 12:50:00,59.81,59.85,59.8,59.84,105833.0,51.0673,51.1015,51.0588,51.0929,105833.0
2019-07-17 13:00:00,59.84,59.86,59.82,59.84,112125.0,51.0929,51.11,51.0758,51.0929,112125.0
2019-07-17 13:10:00,59.83,59.85,59.82,59.83,203360.0,51.0844,51.1015,51.0758,51.0844,203360.0
2019-07-17 13:20:00,59.83,59.87,59.82,59.87,135504.0,51.0844,51.1185,51.0758,51.1185,135504.0
2019-07-17 13:30:00,59.86,59.92,59.85,59.91,88504.0,51.11,51.1612,51.1015,51.1527,88504.0
2019-07-17 13:40:00,59.92,59.95,59.91,59.93,160520.0,51.1612,51.1868,51.1527,51.1698,160520.0
2019-07-17 13:50:00,59.93,59.94,59.9,59.93,140258.0,51.1698,51.1783,51.1441,51.1698,140258.0
2019-07-17 14:00:00,59.94,59.94,59.9,59.91,139590.0,51.1783,51.1783,51.1441,51.1527,139590.0
2019-07-17 14:10:00,59.91,59.91,59.87,59.89,79027.0,51.1527,51.1527,51.1185,51.1356,79027.0
2019-07-17 14:20:00,59.89,59.95,59.88,59.94,78154.0,51.1356,51.1868,51.1271,51.1783,78154.0
2019-07-17 14:30:00,59.95,59.98,59.94,59.97,83913.0,51.1868,51.2125,51.1783,51.2039,83913.0
2019-07-17 14:40:00,59.96,59.99,59.94,59.98,88210.0,51.1954,51.221,51.1783,51.2125,88210.0
2019-07-17 14:50:00,59.98,59.99,59.93,59.96,124862.0,51.2125,51.221,51.1698,51.1954,124862.0
2019-07-17 15:00:00,59.96,59.97,59.9,59.97,297863.0,51.1954,51.2039,51.1441,51.2039,297863.0
2019-07-17 15:10:00,59.97,59.98,59.95,59.96,127862.0,51.2039,51.2125,51.1868,51.1954,127862.0
2019-07-17 15:20:00,59.95,59.97,59.92,59.93,120762.0,51.1868,51.2039,51.1612,51.1698,120762.0
2019-07-17 15:30:00,59.93,60.01,59.91,59.98,272500.0,51.1698,51.2381,51.1527,51.2125,272500.0
2019-07-17 15:40:00,59.98,59.98,59.93,59.97,271425.0,51.2125,51.2125,51.1698,51.2039,271425.0
2019-07-17 15:50:00,59.97,59.98,59.89,59.91,1035837.0,51.2039,51.2125,51.1356,51.1527,1035837.0
2019-07-18 09:30:00,59.99,60.07,59.77,59.86,577309.0,51.221,51.2893,51.0331,51.11,577309.0
2019-07-18 09:40:00,59.86,59.97,59.83,59.95,304111.0,51.11,51.2039,51.0844,51.1868,304111.0
2019-07-18 09:50:00,59.95,60.03,59.93,59.98,360960.0,51.1868,51.2551,51.1698,51.2125,360960.0
2019-07-18 10:00:00,59.98,60.01,59.91,59.99,261658.0,51.2125,51.2381,51.1527,51.221,261658.0
2019-07-18 10:10:00,59.99,60.06,59.98,60.02,275025.0,51.221,51.2808,51.2125,51.2466,275025.0
2019-07-18 10:20:00,60.02,60.09,60.02,60.05,527444.0,51.2466,51.3064,51.2466,51.2722,527444.0
2019-07-18 10:30:00,60.05,60.09,60.03,60.06,172369.0,51.2722,51.3064,51.2551,51.2808,172369.0
2019-07-18 10:40:00,60.05,60.11,60.04,60.04,97111.0,51.2722,51.3235,51.2637,51.2637,97111.0
2019-07-18 10:50:00,60.04,60.06,60.02,60.05,121023.0,51.2637,51.2808,51.2466,51.2722,121023.0
2019-07-18 11:00:00,60.06,60.11,60.06,60.09,100648.0,51.2808,51.3235,51.2808,51.3064,100648.0
2019-07-18 11:10:00,60.09,60.13,60.08,60.13,184537.0,51.3064,51.3405,51.2978,51.3405,184537.0
2019-07-18 11:20:00,60.12,60.14,60.08,60.09,140969.0,51.332,51.3491,51.2978,51.3064,140969.0
2019-07-18 11:30:00,60.09,60.09,59.98,60.02,122131.0,51.3064,51.3064,51.2125,51.2466,122131.0
2019-07-18 11:40:00,60.03,60.06,60.0,60.06,94369.0,51.2551,51.2808,51.2295,51.2808,94369.0
2019-07-18 11:50:00,60.05,60.08,60.03,60.04,213628.0,51.2722,51.2978,51.2551,51.2637,213628.0
2019-07-18 12:00:00,60.04,60.13,60.02,60.12,86845.0,51.2637,51.3405,51.2466,51.332,86845.0
2019-07-18 12:10:00,60.12,60.17,60.11,60.16,55597.0,51.332,51.3747,51.3235,51.3661,55597.0
2019-07-18 12:20:00,60.16,60.19,60.15,60.19,73504.0,51.3661,51.3918,51.3576,51.3918,73504.0
2019-07-18 12:30:00,60.19,60.24,60.18,60.21,261660.0,51.3918,51.4344,51.3832,51.4088,261660.0
2019-07-18 12:40:00,60.22,60.23,60.18,60.19,91688.0,51.4174,51.4259,51.3832,51.3918,91688.0
2019-07-18 12:50:00,60.2,60.2,60.16,60.18,66357.0,51.4003,51.4003,51.3661,51.3832,66357.0
2019-07-18 13:00:00,60.18,60.28,60.17,60.25,55448.0,51.3832,51.4686,51.3747,51.443,55448.0
2019-07-18 13:10:00,60.26,60.31,60.24,60.28,184662.0,51.4515,51.4942,51.4344,51.4686,184662.0
2019-07-18 13:20:00,60.29,60.31,60.23,60.25,207965.0,51.4771,51.4942,51.4259,51.443,207965.0
2019-07-18 13:30:00,60.25,60.26,60.2,60.23,105119.0,51.443,51.4515,51.4003,51.4259,105119.0
2019-07-18 13:40:00,60.24,60.26,60.21,60.23,341518.0,51.4344,51.4515,51.4088,51.4259,341518.0
2019-07-18 13:50:00,60.23,60.24,60.19,60.2,158926.0,51.4259,51.4344,51.3918,51.4003,158926.0
2019-07-18 14:00:00,60.2,60.26,60.19,60.26,109864.0,51.4003,51.4515,51.3918,51.4515,109864.0
2019-07-18 14:10:00,60.27,60.34,60.26,60.33,209864.0,51.4601,51.5198,51.4515,51.5113,209864.0
2019-07-18 14:20:00,60.34,60.42,60.33,60.38,297189.0,51.5198,51.5881,51.5113,51.554,297189.0
2019-07-18 14:30:00,60.37,60.4,60.35,60.37,103246.0,51.5454,51.5711,51.5284,51.5454,103246.0
2019-07-18 14:40:00,60.38,60.42,60.36,60.4,192345.0,51.554,51.5881,51.5369,51.5711,192345.0
2019-07-18 14:50:00,60.39,60.45,60.38,60.45,48611.0,51.5625,51.6138,51.554,51.6138,48611.0
2019-07-18 15:00:00,60.45,60.5,60.43,60.46,100533.0,51.6138,51.6564,51.5967,51.6223,100533.0
2019-07-18 15:10:00,60.45,60.45,60.39,60.41,241413.0,51.6138,51.6138,51.5625,51.5796,241413.0
2019-07-18 15:20:00,60.41,60.43,60.36,60.42,108216.0,51.5796,51.5967,51.5369,51.5881,108216.0
2019-07-18 15:30:00,60.43,60.44,60.38,60.4,202206.0,51.5967,51.6052,51.554,51.5711,202206.0
2019-07-18 15:40:00,60.4,60.41,60.32,60.33,184542.0,51.5711,51.5796,51.5028,51.5113,184542.0
2019-07-18 15:50:00,60.33,60.36,60.3,60.35,1273336.0,51.5113,51.5369,51.4857,51.5284,1273336.0
2019-07-19 09:30:00,60.47,60.49,60.3,60.44,350083.0,51.6308,51.6479,51.4857,51.6052,350083.0
2019-07-19 09:40:00,60.44,60.46,60.35,60.39,205982.0,51.6052,51.6223,51.5284,51.5625,205982.0
2019-07-19 09:50:00,60.39,60.42,60.34,60.41,161388.0,51.5625,51.5881,51.5198,51.5796,161388.0
2019-07-19 10:00:00,60.41,60.51,60.38,60.48,340656.0,51.5796,51.665,51.554,51.6394,340656.0
2019-07-19 10:10:00,60.47,60.56,60.43,60.54,155156.0,51.6308,51.7077,51.5967,51.6906,155156.0
2019-07-19 10:20:00,60.54,60.54,60.41,60.45,136872.0,51.6906,51.6906,51.5796,51.6138,136872.0
2019-07-19 10:30:00,60.45,60.47,60.41,60.41,85204.0,51.6138,51.6308,51.5796,51.5796,85204.0
2019-07-19 10:40:00,60.41,60.43,60.38,60.41,105300.0,51.5796,51.5967,51.554,51.5796,105300.0
2019-07-19 10:50:00,60.41,60.47,60.38,60.44,134316.0,51.5796,51.6308,51.554,51.6052,134316.0
2019-07-19 11:00:00,60.43,60.45,60.4,60.42,45608.0,51.5967,51.6138,51.5711,51.5881,45608.0
2019-07-19 11:10:00,60.42,60.44,60.37,60.4,114733.0,51.5881,51.6052,51.5454,51.5711,114733.0
2019-07-19 11:20:00,60.4,60.41,60.36,60.37,111179.0,51.5711,51.5796,51.5369,51.5454,111179.0
2019-07-19 11:30:00,60.37,60.39,60.33,60.34,103515.0,51.5454,51.5625,51.5113,51.5198,103515.0
2019-07-19 11:40:00,60.34,60.34,60.29,60.33,85028.0,51.5198,51.5198,51.4771,51.5113,85028.0
2019-07-19 11:50:00,60.32,60.36,60.31,60.34,81065.0,51.5028,51.5369,51.4942,51.5198,81065.0
2019-07-19 12:00:00,60.34,60.44,60.34,60.44,47911.0,51.5198,51.6052,51.5198,51.6052,47911.0
2019-07-19 12:10:00,60.43,60.44,60.36,60.36,41982.0,51.5967,51.6052,51.5369,51.5369,41982.0
2019-07-19 12:20:00,60.36,60.37,60.32,60.36,51725.0,51.5369,51.5454,51.5028,51.5369,51725.0
2019-07-19 12:30:00,60.36,60.37,60.34,60.35,203116.0,51.5369,51.5454,51.5198,51.5284,203116.0
2019-07-19 12:40:00,60.35,60.36,60.32,60.34,188636.0,51.5284,51.5369,51.5028,51.5198,188636.0
2019-07-19 12:50:00,60.33,60.38,60.33,60.37,45478.0,51.5113,51.554,51.5113,51.5454,45478.0
2019-07-19 13:00:00,60.37,60.38,60.34,60.34,48749.0,51.5454,51.554,51.5198,51.5198,48749.0
2019-07-19 13:10:00,60.34,60.35,60.28,60.29,70122.0,51.5198,51.5284,51.4686,51.4771,70122.0
2019-07-19 13:20:00,60.28,60.3,60.27,60.27,19090.0,51.4686,51.4857,51.4601,51.4601,19090.0
2019-07-19 13:30:00,60.28,60.28,60.25,60.25,63100.0,51.4686,51.4686,51.443,51.443,63100.0
2019-07-19 13:40:00,60.25,60.26,60.22,60.24,73810.0,51.443,51.4515,51.4174,51.4344,73810.0
2019-07-19 13:50:00,60.25,60.28,60.21,60.23,132770.0,51.443,51.4686,51.4088,51.4259,132770.0
2019-07-19 14:00:00,60.24,60.29,60.16,60.16,124254.0,51.4344,51.4771,51.3661,51.3661,124254.0
2019-07-19 14:10:00,60.15,60.2,60.12,60.14,197229.0,51.3576,51.4003,51.332,51.3491,197229.0
2019-07-19 14:20:00,60.14,60.18,60.13,60.15,58394.0,51.3491,51.3832,51.3405,51.3576,58394.0
2019-07-19 14:30:00,60.15,60.2,60.08,60.11,65393.0,51.3576,51.4003,51.2978,51.3235,65393.0
2019-07-19 14:40:00,60.11,60.14,60.1,60.14,51969.0,51.3235,51.3491,51.3149,51.3491,51969.0
2019-07-19 14:50:00,60.14,60.15,60.08,60.13,64419.0,51.3491,51.3576,51.2978,51.3405,64419.0
2019-07-19 15:00:00,60.13,60.13,60.06,60.06,90149.0,51.3405,51.3405,51.2808,51.2808,90149.0
2019-07-19 15:10:00,60.06,60.08,60.0,60.02,114717.0,51.2808,51.2978,51.2295,51.2466,114717.0
2019-07-19 15:20:00,60.01,60.03,59.95,60.0,414859.0,51.2381,51.2551,51.1868,51.2295,414859.0
2019-07-19 15:30:00,60.0,60.06,59.99,60.05,186856.0,51.2295,51.2808,51.221,51.2722,186856.0
2019-07-19 15:40:00,60.04,60.1,59.98,60.0,270729.0,51.2637,51.3149,51.2125,51.2295,270729.0
2019-07-19 15:50:00,60.0,60.06,59.9,59.92,1912985.0,51.2295,51.2808,51.1441,51.1612,1912985.0
2019-07-22 09:30:00,60.05,60.05,59.83,59.88,428471.0,51.2722,51.2722,51.0844,51.1271,428471.0
2019-07-22 09:40:00,59.87,59.89,59.76,59.77,183501.0,51.1185,51.1356,51.0246,51.0331,183501.0
2019-07-22 09:50:00,59.76,59.83,59.71,59.83,240273.0,51.0246,51.0844,50.9819,51.0844,240273.0
2019-07-22 10:00:00,59.82,59.86,59.81,59.83,138046.0,51.0758,51.11,51.0673,51.0844,138046.0
2019-07-22 10:10:00,59.83,59.87,59.79,59.8,87348.0,51.0844,51.1185,51.0502,51.0588,87348.0
2019-07-22 10:20:00,59.8,59.82,59.72,59.76,145047.0,51.0588,51.0758,50.9905,51.0246,145047.0
2019-07-22 10:30:00,59.76,59.8,59.72,59.8,124601.0,51.0246,51.0588,50.9905,51.0588,124601.0
2019-07-22 10:40:00,59.8,59.81,59.65,59.67,265886.0,51.0588,51.0673,50.9307,50.9478,265886.0
2019-07-22 10:50:00,59.67,59.69,59.64,59.69,63965.0,50.9478,50.9648,50.9222,50.9648,63965.0
2019-07-22 11:00:00,59.68,59.69,59.64,59.67,73908.0,50.9563,50.9648,50.9222,50.9478,73908.0
2019-07-22 11:10:00,59.66,59.67,59.59,59.63,117050.0,50.9392,50.9478,50.8795,50.9136,117050.0
2019-07-22 11:20:00,59.64,59.64,59.57,59.63,88413.0,50.9222,50.9222,50.8624,50.9136,88413.0
2019-07-22 11:30:00,59.63,59.67,59.57,59.66,109024.0,50.9136,50.9478,50.8624,50.9392,109024.0
2019-07-22 11:40:00,59.66,59.66,59.61,59.64,46612.0,50.9392,50.9392,50.8965,50.9222,46612.0
2019-07-22 11:50:00,59.64,59.64,59.6,59.62,99569.0,50.9222,50.9222,50.888,50.9051,99569.0
2019-07-22 12:00:00,59.62,59.64,59.57,59.59,49348.0,50.9051,50.9222,50.8624,50.8795,49348.0
2019-07-22 12:10:00,59.59,59.66,59.58,59.65,51157.0,50.8795,50.9392,50.8709,50.9307,51157.0
2019-07-22 12:20:00,59.65,59.72,59.64,59.72,32673.0,50.9307,50.9905,50.9222,50.9905,32673.0
2019-07-22 12:30:00,59.72,59.73,59.67,59.7,74146.0,50.9905,50.999,50.9478,50.9734,74146.0
2019-07-22 12:40:00,59.69,59.74,59.68,59.7,34194.0,50.9648,51.0075,50.9563,50.9734,34194.0
2019-07-22 12:50:00,59.7,59.75,59.7,59.74,106265.0,50.9734,51.0161,50.9734,51.0075,106265.0
2019-07-22 13:00:00,59.74,59.76,59.7,59.71,42285.0,51.0075,51.0246,50.9734,50.9819,42285.0
2019-07-22 13:10:00,59.72,59.75,59.72,59.73,55977.0,50.9905,51.0161,50.9905,50.999,55977.0
2019-07-22 13:20:00,59.73,59.73,59.67,59.67,176359.0,50.999,50.999,50.9478,50.9478,176359.0
2019-07-22 13:30:00,59.68,59.71,59.67,59.7,205085.0,50.9563,50.9819,50.9478,50.9734,205085.0
2019-07-22 13:40:00,59.7,59.74,59.69,59.71,30339.0,50.9734,51.0075,50.9648,50.9819,30339.0
2019-07-22 13:50:00,59.71,59.73,59.68,59.69,96936.0,50.9819,50.999,50.9563,50.9648,96936.0
2019-07-22 14:00:00,59.7,59.71,59.64,59.65,246665.0,50.9734,50.9819,50.9222,50.9307,246665.0
2019-07-22 14:10:00,59.65,59.68,59.63,59.64,185373.0,50.9307,50.9563,50.9136,50.9222,185373.0
2019-07-22 14:20:00,59.64,59.65,59.59,59.59,35580.0,50.9222,50.9307,50.8795,50.8795,35580.0
2019-07-22 14:30:00,59.6,59.65,59.59,59.63,90366.0,50.888,50.9307,50.8795,50.9136,90366.0
2019-07-22 14:40:00,59.63,59.64,59.6,59.6,105124.0,50.9136,50.9222,50.888,50.888,105124.0
2019-07-22 14:50:00,59.6,59.63,59.6,59.62,91283.0,50.888,50.9136,50.888,50.9051,91283.0
2019-07-22 15:00:00,59.62,59.73,59.62,59.66,268400.0,50.9051,50.999,50.9051,50.9392,268400.0
2019-07-22 15:10:00,59.66,59.67,59.64,59.66,115428.0,50.9392,50.9478,50.9222,50.9392,115428.0
2019-07-22 15:20:00,59.66,59.67,59.57,59.59,306744.0,50.9392,50.9478,50.8624,50.8795,306744.0
2019-07-22 15:30:00,59.59,59.6,59.53,59.55,524552.0,50.8795,50.888,50.8282,50.8453,524552.0
2019-07-22 15:40:00,59.55,59.58,59.54,59.56,404925.0,50.8453,50.8709,50.8368,50.8538,404925.0
2019-07-22 15:50:00,59.56,59.63,59.53,59.61,1036081.0,50.8538,50.9136,50.8282,50.8965,1036081.0
2019-07-23 09:30:00,60.13,60.24,60.01,60.09,868544.0,51.3405,51.4344,51.2381,51.3064,868544.0
2019-07-23 09:40:00,60.11,60.19,60.07,60.07,462284.0,51.3235,51.3918,51.2893,51.2893,462284.0
2019-07-23 09:50:00,60.07,60.08,59.92,59.98,493666.0,51.2893,51.2978,51.1612,51.2125,493666.0
2019-07-23 10:00:00,59.98,60.05,59.94,59.96,323807.0,51.2125,51.2722,51.1783,51.1954,323807.0
2019-07-23 10:10:00,59.96,59.98,59.91,59.92,397500.0,51.1954,51.2125,51.1527,51.1612,397500.0
2019-07-23 10:20:00,59.91,59.94,59.84,59.9,113791.0,51.1527,51.1783,51.0929,51.1441,113791.0
2019-07-23 10:30:00,59.9,59.98,59.89,59.95,162185.0,51.1441,51.2125,51.1356,51.1868,162185.0
2019-07-23 10:40:00,59.95,60.05,59.95,60.04,84766.0,51.1868,51.2722,51.1868,51.2637,84766.0
2019-07-23 10:50:00,60.04,60.07,60.02,60.02,82313.0,51.2637,51.2893,51.2466,51.2466,82313.0
2019-07-23 11:00:00,60.01,60.02,59.94,59.97,191756.0,51.2381,51.2466,51.1783,51.2039,191756.0
2019-07-23 11:10:00,59.97,60.0,59.97,59.98,51515.0,51.2039,51.2295,51.2039,51.2125,51515.0
2019-07-23 11:20:00,59.98,59.98,59.86,59.91,77807.0,51.2125,51.2125,51.11,51.1527,77807.0
2019-07-23 11:30:00,59.91,59.91,59.83,59.87,249942.0,51.1527,51.1527,51.0844,51.1185,249942.0
2019-07-23 11:40:00,59.87,59.95,59.83,59.94,184927.0,51.1185,51.1868,51.0844,51.1783,184927.0
2019-07-23 11:50:00,59.93,59.98,59.93,59.96,65218.0,51.1698,51.2125,51.1698,51.1954,65218.0
2019-07-23 12:00:00,59.95,60.0,59.95,60.0,70405.0,51.1868,51.2295,51.1868,51.2295,70405.0
2019-07-23 12:10:00,59.99,60.01,59.97,60.01,118382.0,51.221,51.2381,51.2039,51.2381,118382.0
2019-07-23 12:20:00,60.01,60.04,59.98,59.98,54265.0,51.2381,51.2637,51.2125,51.2125,54265.0
2019-07-23 12:30:00,59.98,59.98,59.95,59.96,39678.0,51.2125,51.2125,51.1868,51.1954,39678.0
2019-07-23 12:40:00,59.95,60.02,59.93,60.02,100645.0,51.1868,51.2466,51.1698,51.2466,100645.0
2019-07-23 12:50:00,60.02,60.03,59.99,60.01,144395.0,51.2466,51.2551,51.221,51.2381,144395.0
2019-07-23 13:00:00,60.0,60.01,59.94,59.95,230359.0,51.2295,51.2381,51.1783,51.1868,230359.0
2019-07-23 13:10:00,59.95,60.0,59.93,59.98,188426.0,51.1868,51.2295,51.1698,51.2125,188426.0
2019-07-23 13:20:00,59.98,59.99,59.93,59.94,180823.0,51.2125,51.221,51.1698,51.1783,180823.0
2019-07-23 13:30:00,59.94,59.95,59.92,59.94,129820.0,51.1783,51.1868,51.1612,51.1783,129820.0
2019-07-23 13:40:00,59.95,60.06,59.94,60.02,293835.0,51.1868,51.2808,51.1783,51.2466,293835.0
2019-07-23 13:50:00,60.02,60.08,59.99,60.06,168928.0,51.2466,51.2978,51.221,51.2808,168928.0
2019-07-23 14:00:00,60.06,60.07,59.99,60.02,109586.0,51.2808,51.2893,51.221,51.2466,109586.0
2019-07-23 14:10:00,60.01,60.05,60.01,60.04,140373.0,51.2381,51.2722,51.2381,51.2637,140373.0
2019-07-23 14:20:00,60.04,60.07,60.03,60.05,232017.0,51.2637,51.2893,51.2551,51.2722,232017.0
2019-07-23 14:30:00,60.06,60.07,60.03,60.05,102197.0,51.2808,51.2893,51.2551,51.2722,102197.0
2019-07-23 14:40:00,60.05,60.13,60.05,60.11,189757.0,51.2722,51.3405,51.2722,51.3235,189757.0
2019-07-23 14:50:00,60.11,60.16,60.09,60.15,153386.0,51.3235,51.3661,51.3064,51.3576,153386.0
2019-07-23 15:00:00,60.15,60.15,60.08,60.11,140113.0,51.3576,51.3576,51.2978,51.3235,140113.0
2019-07-23 15:10:00,60.11,60.12,60.06,60.07,308157.0,51.3235,51.332,51.2808,51.2893,308157.0
2019-07-23 15:20:00,60.06,60.08,60.03,60.05,208860.0,51.2808,51.2978,51.2551,51.2722,208860.0
2019-07-23 15:30:00,60.05,60.08,60.03,60.05,177609.0,51.2722,51.2978,51.2551,51.2722,177609.0
2019-07-23 15:40:00,60.04,60.06,60.0,60.01,476638.0,51.2637,51.2808,51.2295,51.2381,476638.0
2019-07-23 15:50:00,60.01,60.05,59.98,60.01,1211747.0,51.2381,51.2722,51.2125,51.2381,1211747.0
2019-07-24 09:30:00,59.93,59.97,59.78,59.87,566163.0,51.1698,51.2039,51.0417,51.1185,566163.0
2019-07-24 09:40:00,59.87,59.89,59.76,59.84,503725.0,51.1185,51.1356,51.0246,51.0929,503725.0
2019-07-24 09:50:00,59.84,59.94,59.83,59.92,228709.0,51.0929,51.1783,51.0844,51.1612,228709.0
2019-07-24 10:00:00,59.92,59.98,59.91,59.92,120748.0,51.1612,51.2125,51.1527,51.1612,120748.0
2019-07-24 10:10:00,59.92,59.95,59.84,59.89,148651.0,51.1612,51.1868,51.0929,51.1356,148651.0
2019-07-24 10:20:00,59.89,59.91,59.85,59.88,98526.0,51.1356,51.1527,51.1015,51.1271,98526.0
2019-07-24 10:30:00,59.89,59.91,59.86,59.9,94872.0,51.1356,51.1527,51.11,51.1441,94872.0
2019-07-24 10:40:00,59.9,59.9,59.85,59.89,80096.0,51.1441,51.1441,51.1015,51.1356,80096.0
2019-07-24 10:50:00,59.88,59.88,59.81,59.85,39844.0,51.1271,51.1271,51.0673,51.1015,39844.0
2019-07-24 11:00:00,59.85,59.85,59.77,59.77,46325.0,51.1015,51.1015,51.0331,51.0331,46325.0
2019-07-24 11:10:00,59.77,59.8,59.73,59.74,76821.0,51.0331,51.0588,50.999,51.0075,76821.0
2019-07-24 11:20:00,59.75,59.75,59.69,59.72,97878.0,51.0161,51.0161,50.9648,50.9905,97878.0
2019-07-24 11:30:00,59.71,59.76,59.7,59.74,136851.0,50.9819,51.0246,50.9734,51.0075,136851.0
2019-07-24 11:40:00,59.75,59.76,59.72,59.74,185578.0,51.0161,51.0246,50.9905,51.0075,185578.0
2019-07-24 11:50:00,59.74,59.75,59.65,59.67,59879.0,51.0075,51.0161,50.9307,50.9478,59879.0
2019-07-24 12:00:00,59.67,59.69,59.64,59.68,159082.0,50.9478,50.9648,50.9222,50.9563,159082.0
2019-07-24 12:10:00,59.68,59.72,59.62,59.62,66452.0,50.9563,50.9905,50.9051,50.9051,66452.0
2019-07-24 12:20:00,59.62,59.66,59.6,59.64,101752.0,50.9051,50.9392,50.888,50.9222,101752.0
2019-07-24 12:30:00,59.64,59.66,59.61,59.64,268856.0,50.9222,50.9392,50.8965,50.9222,268856.0
2019-07-24 12:40:00,59.65,59.65,59.6,59.61,136546.0,50.9307,50.9307,50.888,50.8965,136546.0
2019-07-24 12:50:00,59.61,59.63,59.59,59.61,90524.0,50.8965,50.9136,50.8795,50.8965,90524.0
2019-07-24 13:00:00,59.61,59.64,59.59,59.62,79792.0,50.8965,50.9222,50.8795,50.9051,79792.0
2019-07-24 13:10:00,59.62,59.63,59.57,59.57,91844.0,50.9051,50.9136,50.8624,50.8624,91844.0
2019-07-24 13:20:00,59.58,59.6,59.55,59.57,89965.0,50.8709,50.888,50.8453,50.8624,89965.0
2019-07-24 13:30:00,59.57,59.6,59.56,59.6,95695.0,50.8624,50.888,50.8538,50.888,95695.0
2019-07-24 13:40:00,59.61,59.61,59.57,59.61,63378.0,50.8965,50.8965,50.8624,50.8965,63378.0
2019-07-24 13:50:00,59.61,59.64,59.58,59.59,69328.0,50.8965,50.9222,50.8709,50.8795,69328.0
2019-07-24 14:00:00,59.6,59.63,59.59,59.59,41420.0,50.888,50.9136,50.8795,50.8795,41420.0
2019-07-24 14:10:00,59.59,59.66,59.59,59.65,349574.0,50.8795,50.9392,50.8795,50.9307,349574.0
2019-07-24 14:20:00,59.65,59.66,59.61,59.62,77512.0,50.9307,50.9392,50.8965,50.9051,77512.0
2019-07-24 14:30:00,59.63,59.65,59.6,59.6,72986.0,50.9136,50.9307,50.888,50.888,72986.0
2019-07-24 14:40:00,59.6,59.62,59.56,59.56,90937.0,50.888,50.9051,50.8538,50.8538,90937.0
2019-07-24 14:50:00,59.57,59.59,59.54,59.58,118177.0,50.8624,50.8795,50.8368,50.8709,118177.0
2019-07-24 15:00:00,59.58,59.6,59.56,59.59,120779.0,50.8709,50.888,50.8538,50.8795,120779.0
2019-07-24 15:10:00,59.59,59.62,59.57,59.59,93831.0,50.8795,50.9051,50.8624,50.8795,93831.0
2019-07-24 15:20:00,59.59,59.6,59.57,59.59,150288.0,50.8795,50.888,50.8624,50.8795,150288.0
2019-07-24 15:30:00,59.59,59.61,59.57,59.59,175432.0,50.8795,50.8965,50.8624,50.8795,175432.0
2019-07-24 15:40:00,59.6,59.64,59.59,59.62,553983.0,50.888,50.9222,50.8795,50.9051,553983.0
2019-07-24 15:50:00,59.61,59.67,59.58,59.64,1095531.0,50.8965,50.9478,50.8709,50.9222,1095531.0
2019-07-25 09:30:00,59.5,59.63,59.36,59.63,347243.0,50.8026,50.9136,50.6831,50.9136,347243.0
2019-07-25 09:40:00,59.63,59.72,59.53,59.59,606447.0,50.9136,50.9905,50.8282,50.8795,606447.0
2019-07-25 09:50:00,59.59,59.64,59.54,59.59,440542.0,50.8795,50.9222,50.8368,50.8795,440542.0
2019-07-25 10:00:00,59.59,59.68,59.55,59.62,586692.0,50.8795,50.9563,50.8453,50.9051,586692.0
2019-07-25 10:10:00,59.62,59.71,59.6,59.69,174190.0,50.9051,50.9819,50.888,50.9648,174190.0
2019-07-25 10:20:00,59.68,59.7,59.63,59.69,94897.0,50.9563,50.9734,50.9136,50.9648,94897.0
2019-07-25 10:30:00,59.68,59.69,59.61,59.67,115848.0,50.9563,50.9648,50.8965,50.9478,115848.0
2019-07-25 10:40:00,59.68,59.71,59.64,59.71,83335.0,50.9563,50.9819,50.9222,50.9819,83335.0
2019-07-25 10:50:00,59.71,59.75,59.68,59.71,281680.0,50.9819,51.0161,50.9563,50.9819,281680.0
2019-07-25 11:00:00,59.71,59.8,59.71,59.74,99753.0,50.9819,51.0588,50.9819,51.0075,99753.0
2019-07-25 11:10:00,59.75,59.79,59.74,59.75,143054.0,51.0161,51.0502,51.0075,51.0161,143054.0
2019-07-25 11:20:00,59.75,59.78,59.71,59.78,131898.0,51.0161,51.0417,50.9819,51.0417,131898.0
2019-07-25 11:30:00,59.77,59.78,59.7,59.71,50949.0,51.0331,51.0417,50.9734,50.9819,50949.0
2019-07-25 11:40:00,59.7,59.72,59.66,59.67,116348.0,50.9734,50.9905,50.9392,50.9478,116348.0
2019-07-25 11:50:00,59.66,59.66,59.61,59.62,77372.0,50.9392,50.9392,50.8965,50.9051,77372.0
2019-07-25 12:00:00,59.62,59.63,59.58,59.59,73914.0,50.9051,50.9136,50.8709,50.8795,73914.0
2019-07-25 12:10:00,59.59,59.6,59.56,59.59,68881.0,50.8795,50.888,50.8538,50.8795,68881.0
2019-07-25 12:20:00,59.59,59.59,59.54,59.55,66084.0,50.8795,50.8795,50.8368,50.8453,66084.0
2019-07-25 12:30:00,59.55,59.56,59.46,59.46,156351.0,50.8453,50.8538,50.7685,50.7685,156351.0
2019-07-25 12:40:00,59.46,59.51,59.41,59.5,127637.0,50.7685,50.8112,50.7258,50.8026,127637.0
2019-07-25 12:50:00,59.5,59.55,59.46,59.55,69878.0,50.8026,50.8453,50.7685,50.8453,69878.0
2019-07-25 13:00:00,59.54,59.55,59.48,59.53,68564.0,50.8368,50.8453,50.7855,50.8282,68564.0
2019-07-25 13:10:00,59.53,59.58,59.51,59.57,68980.0,50.8282,50.8709,50.8112,50.8624,68980.0
2019-07-25 13:20:00,59.56,59.59,59.52,59.59,31005.0,50.8538,50.8795,50.8197,50.8795,31005.0
2019-07-25 13:30:00,59.59,59.61,59.56,59.58,140454.0,50.8795,50.8965,50.8538,50.8709,140454.0
2019-07-25 13:40:00,59.58,59.66,59.58,59.64,41526.0,50.8709,50.9392,50.8709,50.9222,41526.0
2019-07-25 13:50:00,59.64,59.65,59.57,59.59,38771.0,50.9222,50.9307,50.8624,50.8795,38771.0
2019-07-25 14:00:00,59.59,59.64,59.57,59.63,72605.0,50.8795,50.9222,50.8624,50.9136,72605.0
2019-07-25 14:10:00,59.63,59.7,59.62,59.68,71755.0,50.9136,50.9734,50.9051,50.9563,71755.0
2019-07-25 14:20:00,59.67,59.69,59.66,59.68,55942.0,50.9478,50.9648,50.9392,50.9563,55942.0
2019-07-25 14:30:00,59.67,59.69,59.65,59.66,41866.0,50.9478,50.9648,50.9307,50.9392,41866.0
2019-07-25 14:40:00,59.66,59.66,59.58,59.6,59487.0,50.9392,50.9392,50.8709,50.888,59487.0
2019-07-25 14:50:00,59.61,59.61,59.55,59.57,105500.0,50.8965,50.8965,50.8453,50.8624,105500.0
2019-07-25 15:00:00,59.57,59.61,59.5,59.53,162148.0,50.8624,50.8965,50.8026,50.8282,162148.0
2019-07-25 15:10:00,59.53,59.57,59.52,59.56,88481.0,50.8282,50.8624,50.8197,50.8538,88481.0
2019-07-25 15:20:00,59.57,59.6,59.54,59.59,58443.0,50.8624,50.888,50.8368,50.8795,58443.0
2019-07-25 15:30:00,59.6,59.62,59.56,59.57,135047.0,50.888,50.9051,50.8538,50.8624,135047.0
2019-07-25 15:40:00,59.56,59.63,59.55,59.59,359561.0,50.8538,50.9136,50.8453,50.8795,359561.0
2019-07-25 15:50:00,59.58,59.68,59.56,59.67,1899826.0,50.8709,50.9563,50.8538,50.9478,1899826.0
2019-07-26 09:30:00,59.8,59.85,59.63,59.81,382699.0,51.0588,51.1015,50.9136,51.0673,382699.0
2019-07-26 09:40:00,59.82,59.9,59.8,59.82,225381.0,51.0758,51.1441,51.0588,51.0758,225381.0
2019-07-26 09:50:00,59.83,59.93,59.82,59.93,108403.0,51.0844,51.1698,51.0758,51.1698,108403.0
2019-07-26 10:00:00,59.92,60.05,59.9,60.04,180108.0,51.1612,51.2722,51.1441,51.2637,180108.0
2019-07-26 10:10:00,60.05,60.14,60.01,60.13,140861.0,51.2722,51.3491,51.2381,51.3405,140861.0
2019-07-26 10:20:00,60.13,60.18,60.11,60.16,337717.0,51.3405,51.3832,51.3235,51.3661,337717.0
2019-07-26 10:30:00,60.16,60.22,60.15,60.22,179339.0,51.3661,51.4174,51.3576,51.4174,179339.0
2019-07-26 10:40:00,60.21,60.23,60.15,60.17,312515.0,51.4088,51.4259,51.3576,51.3747,312515.0
2019-07-26 10:50:00,60.16,60.21,60.14,60.15,386343.0,51.3661,51.4088,51.3491,51.3576,386343.0
2019-07-26 11:00:00,60.14,60.16,60.11,60.14,102658.0,51.3491,51.3661,51.3235,51.3491,102658.0
2019-07-26 11:10:00,60.14,60.17,60.12,60.13,77334.0,51.3491,51.3747,51.332,51.3405,77334.0
2019-07-26 11:20:00,60.13,60.18,60.12,60.18,61721.0,51.3405,51.3832,51.332,51.3832,61721.0
2019-07-26 11:30:00,60.18,60.23,60.17,60.21,437856.0,51.3832,51.4259,51.3747,51.4088,437856.0
2019-07-26 11:40:00,60.21,60.21,60.13,60.2,425696.0,51.4088,51.4088,51.3405,51.4003,425696.0
2019-07-26 11:50:00,60.2,60.24,60.18,60.23,373222.0,51.4003,51.4344,51.3832,51.4259,373222.0
2019-07-26 12:00:00,60.23,60.27,60.22,60.26,396205.0,51.4259,51.4601,51.4174,51.4515,396205.0
2019-07-26 12:10:00,60.26,60.34,60.25,60.34,388572.0,51.4515,51.5198,51.443,51.5198,388572.0
2019-07-26 12:20:00,60.33,60.35,60.3,60.32,231117.0,51.5113,51.5284,51.4857,51.5028,231117.0
2019-07-26 12:30:00,60.33,60.35,60.31,60.32,195111.0,51.5113,51.5284,51.4942,51.5028,195111.0
2019-07-26 12:40:00,60.32,60.34,60.3,60.34,50984.0,51.5028,51.5198,51.4857,51.5198,50984.0
2019-07-26 12:50:00,60.33,60.34,60.29,60.32,170558.0,51.5113,51.5198,51.4771,51.5028,170558.0
2019-07-26 13:00:00,60.32,60.33,60.28,60.29,161655.0,51.5028,51.5113,51.4686,51.4771,161655.0
2019-07-26 13:10:00,60.28,60.3,60.26,60.29,103081.0,51.4686,51.4857,51.4515,51.4771,103081.0
2019-07-26 13:20:00,60.29,60.32,60.28,60.3,47572.0,51.4771,51.5028,51.4686,51.4857,47572.0
2019-07-26 13:30:00,60.3,60.3,60.27,60.3,35336.0,51.4857,51.4857,51.4601,51.4857,35336.0
2019-07-26 13:40:00,60.3,60.3,60.25,60.26,28528.0,51.4857,51.4857,51.443,51.4515,28528.0
2019-07-26 13:50:00,60.25,60.26,60.22,60.23,52554.0,51.443,51.4515,51.4174,51.4259,52554.0
2019-07-26 14:00:00,60.23,60.23,60.18,60.2,75285.0,51.4259,51.4259,51.3832,51.4003,75285.0
2019-07-26 14:10:00,60.2,60.2,60.16,60.16,55810.0,51.4003,51.4003,51.3661,51.3661,55810.0
2019-07-26 14:20:00,60.17,60.22,60.16,60.21,60867.0,51.3747,51.4174,51.3661,51.4088,60867.0
2019-07-26 14:30:00,60.21,60.25,60.2,60.23,97706.0,51.4088,51.443,51.4003,51.4259,97706.0
2019-07-26 14:40:00,60.24,60.26,60.21,60.24,78945.0,51.4344,51.4515,51.4088,51.4344,78945.0
2019-07-26 14:50:00,60.24,60.3,60.22,60.3,52216.0,51.4344,51.4857,51.4174,51.4857,52216.0
2019-07-26 15:00:00,60.29,60.34,60.29,60.29,80204.0,51.4771,51.5198,51.4771,51.4771,80204.0
2019-07-26 15:10:00,60.3,60.33,60.28,60.32,420699.0,51.4857,51.5113,51.4686,51.5028,420699.0
2019-07-26 15:20:00,60.32,60.35,60.3,60.31,159736.0,51.5028,51.5284,51.4857,51.4942,159736.0
2019-07-26 15:30:00,60.31,60.37,60.31,60.34,681071.0,51.4942,51.5454,51.4942,51.5198,681071.0
2019-07-26 15:40:00,60.35,60.35,60.29,60.34,484277.0,51.5284,51.5284,51.4771,51.5198,484277.0
2019-07-26 15:50:00,60.34,60.39,60.32,60.34,3697961.0,51.5198,51.5625,51.5028,51.5198,3697961.0
2019-07-29 09:30:00,60.37,60.44,60.34,60.43,373878.0,51.5454,51.6052,51.5198,51.5967,373878.0
2019-07-29 09:40:00,60.44,60.49,60.42,60.46,215354.0,51.6052,51.6479,51.5881,51.6223,215354.0
2019-07-29 09:50:00,60.45,60.55,60.43,60.49,516167.0,51.6138,51.6991,51.5967,51.6479,516167.0
2019-07-29 10:00:00,60.5,60.53,60.45,60.5,354359.0,51.6564,51.6821,51.6138,51.6564,354359.0
2019-07-29 10:10:00,60.49,60.61,60.47,60.5,292394.0,51.6479,51.7504,51.6308,51.6564,292394.0
2019-07-29 10:20:00,60.5,60.56,60.49,60.54,123783.0,51.6564,51.7077,51.6479,51.6906,123783.0
2019-07-29 10:30:00,60.54,60.58,60.53,60.57,70394.0,51.6906,51.7247,51.6821,51.7162,70394.0
2019-07-29 10:40:00,60.57,60.59,60.51,60.52,99857.0,51.7162,51.7333,51.665,51.6735,99857.0
2019-07-29 10:50:00,60.51,60.54,60.47,60.5,67146.0,51.665,51.6906,51.6308,51.6564,67146.0
2019-07-29 11:00:00,60.51,60.51,60.45,60.47,78911.0,51.665,51.665,51.6138,51.6308,78911.0
2019-07-29 11:10:00,60.48,60.51,60.46,60.48,64419.0,51.6394,51.665,51.6223,51.6394,64419.0
2019-07-29 11:20:00,60.48,60.5,60.47,60.49,58942.0,51.6394,51.6564,51.6308,51.6479,58942.0
2019-07-29 11:30:00,60.49,60.5,60.46,60.49,86178.0,51.6479,51.6564,51.6223,51.6479,86178.0
2019-07-29 11:40:00,60.49,60.53,60.49,60.51,41850.0,51.6479,51.6821,51.6479,51.665,41850.0
2019-07-29 11:50:00,60.51,60.53,60.46,60.47,85098.0,51.665,51.6821,51.6223,51.6308,85098.0
2019-07-29 12:00:00,60.48,60.5,60.45,60.47,49285.0,51.6394,51.6564,51.6138,51.6308,49285.0
2019-07-29 12:10:00,60.47,60.47,60.41,60.42,67818.0,51.6308,51.6308,51.5796,51.5881,67818.0
2019-07-29 12:20:00,60.41,60.42,60.37,60.4,87799.0,51.5796,51.5881,51.5454,51.5711,87799.0
2019-07-29 12:30:00,60.39,60.4,60.36,60.37,67450.0,51.5625,51.5711,51.5369,51.5454,67450.0
2019-07-29 12:40:00,60.38,60.39,60.34,60.35,62897.0,51.554,51.5625,51.5198,51.5284,62897.0
2019-07-29 12:50:00,60.35,60.42,60.34,60.41,54983.0,51.5284,51.5881,51.5198,51.5796,54983.0
2019-07-29 13:00:00,60.41,60.43,60.38,60.39,63823.0,51.5796,51.5967,51.554,51.5625,63823.0
2019-07-29 13:10:00,60.38,60.44,60.38,60.43,184729.0,51.554,51.6052,51.554,51.5967,184729.0
2019-07-29 13:20:00,60.43,60.44,60.39,60.4,30119.0,51.5967,51.6052,51.5625,51.5711,30119.0
2019-07-29 13:30:00,60.4,60.41,60.35,60.38,49474.0,51.5711,51.5796,51.5284,51.554,49474.0
2019-07-29 13:40:00,60.37,60.42,60.37,60.42,59383.0,51.5454,51.5881,51.5454,51.5881,59383.0
2019-07-29 13:50:00,60.41,60.42,60.35,60.36,27407.0,51.5796,51.5881,51.5284,51.5369,27407.0
2019-07-29 14:00:00,60.35,60.36,60.33,60.35,38106.0,51.5284,51.5369,51.5113,51.5284,38106.0
2019-07-29 14:10:00,60.35,60.39,60.35,60.36,95913.0,51.5284,51.5625,51.5284,51.5369,95913.0
2019-07-29 14:20:00,60.36,60.42,60.35,60.4,64599.0,51.5369,51.5881,51.5284,51.5711,64599.0
2019-07-29 14:30:00,60.4,60.41,60.38,60.38,36377.0,51.5711,51.5796,51.554,51.554,36377.0
2019-07-29 14:40:00,60.38,60.39,60.36,60.39,75512.0,51.554,51.5625,51.5369,51.5625,75512.0
2019-07-29 14:50:00,60.39,60.42,60.38,60.42,54542.0,51.5625,51.5881,51.554,51.5881,54542.0
2019-07-29 15:00:00,60.42,60.44,60.4,60.43,48081.0,51.5881,51.6052,51.5711,51.5967,48081.0
2019-07-29 15:10:00,60.43,60.43,60.38,60.41,57402.0,51.5967,51.5967,51.554,51.5796,57402.0
2019-07-29 15:20:00,60.42,60.44,60.41,60.43,114027.0,51.5881,51.6052,51.5796,51.5967,114027.0
2019-07-29 15:30:00,60.43,60.49,60.42,60.48,453102.0,51.5967,51.6479,51.5881,51.6394,453102.0
2019-07-29 15:40:00,60.49,60.52,60.48,60.52,247663.0,51.6479,51.6735,51.6394,51.6735,247663.0
2019-07-29 15:50:00,60.52,60.55,60.48,60.49,1044694.0,51.6735,51.6991,51.6394,51.6479,1044694.0
2019-07-30 09:30:00,60.72,60.88,60.6,60.61,797862.0,51.8443,51.9809,51.7418,51.7504,797862.0
2019-07-30 09:40:00,60.61,60.73,60.54,60.7,438964.0,51.7504,51.8528,51.6906,51.8272,438964.0
2019-07-30 09:50:00,60.7,60.85,60.64,60.85,339070.0,51.8272,51.9553,51.776,51.9553,339070.0
2019-07-30 10:00:00,60.84,61.02,60.83,60.95,985173.0,51.9467,52.1004,51.9382,52.0407,985173.0
2019-07-30 10:10:00,60.95,60.95,60.86,60.89,501752.0,52.0407,52.0407,51.9638,51.9894,501752.0
2019-07-30 10:20:00,60.89,60.91,60.78,60.88,281181.0,51.9894,52.0065,51.8955,51.9809,281181.0
2019-07-30 10:30:00,60.88,60.89,60.78,60.81,175918.0,51.9809,51.9894,51.8955,51.9211,175918.0
2019-07-30 10:40:00,60.81,60.85,60.76,60.79,291521.0,51.9211,51.9553,51.8784,51.9041,291521.0
2019-07-30 10:50:00,60.8,60.86,60.78,60.82,99824.0,51.9126,51.9638,51.8955,51.9297,99824.0
2019-07-30 11:00:00,60.81,60.89,60.81,60.86,125592.0,51.9211,51.9894,51.9211,51.9638,125592.0
2019-07-30 11:10:00,60.85,60.88,60.8,60.81,103057.0,51.9553,51.9809,51.9126,51.9211,103057.0
2019-07-30 11:20:00,60.82,60.86,60.78,60.84,114538.0,51.9297,51.9638,51.8955,51.9467,114538.0
2019-07-30 11:30:00,60.83,60.87,60.78,60.79,147364.0,51.9382,51.9724,51.8955,51.9041,147364.0
2019-07-30 11:40:00,60.79,60.8,60.77,60.78,232356.0,51.9041,51.9126,51.887,51.8955,232356.0
2019-07-30 11:50:00,60.78,60.8,60.76,60.79,424071.0,51.8955,51.9126,51.8784,51.9041,424071.0
2019-07-30 12:00:00,60.79,60.82,60.76,60.8,94859.0,51.9041,51.9297,51.8784,51.9126,94859.0
2019-07-30 12:10:00,60.8,60.84,60.79,60.83,92199.0,51.9126,51.9467,51.9041,51.9382,92199.0
2019-07-30 12:20:00,60.83,60.85,60.8,60.82,162413.0,51.9382,51.9553,51.9126,51.9297,162413.0
2019-07-30 12:30:00,60.82,60.84,60.8,60.83,133893.0,51.9297,51.9467,51.9126,51.9382,133893.0
2019-07-30 12:40:00,60.84,60.85,60.75,60.76,269155.0,51.9467,51.9553,51.8699,51.8784,269155.0
2019-07-30 12:50:00,60.77,60.78,60.69,60.7,400007.0,51.887,51.8955,51.8187,51.8272,400007.0
2019-07-30 13:00:00,60.69,60.73,60.68,60.71,558084.0,51.8187,51.8528,51.8101,51.8357,558084.0
2019-07-30 13:10:00,60.7,60.72,60.66,60.67,138949.0,51.8272,51.8443,51.7931,51.8016,138949.0
2019-07-30 13:20:00,60.67,60.7,60.65,60.66,84827.0,51.8016,51.8272,51.7845,51.7931,84827.0
2019-07-30 13:30:00,60.67,60.68,60.6,60.62,79271.0,51.8016,51.8101,51.7418,51.7589,79271.0
2019-07-30 13:40:00,60.61,60.63,60.59,60.62,163420.0,51.7504,51.7674,51.7333,51.7589,163420.0
2019-07-30 13:50:00,60.63,60.65,60.62,60.64,230478.0,51.7674,51.7845,51.7589,51.776,230478.0
2019-07-30 14:00:00,60.64,60.72,60.63,60.71,225709.0,51.776,51.8443,51.7674,51.8357,225709.0
2019-07-30 14:10:00,60.71,60.73,60.66,60.67,69522.0,51.8357,51.8528,51.7931,51.8016,69522.0
2019-07-30 14:20:00,60.67,60.69,60.64,60.67,97786.0,51.8016,51.8187,51.776,51.8016,97786.0
2019-07-30 14:30:00,60.67,60.71,60.66,60.71,90938.0,51.8016,51.8357,51.7931,51.8357,90938.0
2019-07-30 14:40:00,60.7,60.74,60.68,60.74,75083.0,51.8272,51.8614,51.8101,51.8614,75083.0
2019-07-30 14:50:00,60.74,60.75,60.69,60.71,68901.0,51.8614,51.8699,51.8187,51.8357,68901.0
2019-07-30 15:00:00,60.72,60.73,60.62,60.63,377553.0,51.8443,51.8528,51.7589,51.7674,377553.0
2019-07-30 15:10:00,60.64,60.67,60.63,60.63,200562.0,51.776,51.8016,51.7674,51.7674,200562.0
2019-07-30 15:20:00,60.63,60.64,60.57,60.58,232286.0,51.7674,51.776,51.7162,51.7247,232286.0
2019-07-30 15:30:00,60.57,60.61,60.55,60.58,218610.0,51.7162,51.7504,51.6991,51.7247,218610.0
2019-07-30 15:40:00,60.57,60.64,60.54,60.63,584407.0,51.7162,51.776,51.6906,51.7674,584407.0
2019-07-30 15:50:00,60.63,60.66,60.52,60.65,2192402.0,51.7674,51.7931,51.6735,51.7845,2192402.0
2019-07-31 09:30:00,60.47,60.56,60.3,60.45,603042.0,51.6308,51.7077,51.4857,51.6138,603042.0
2019-07-31 09:40:00,60.45,60.48,60.33,60.39,490786.0,51.6138,51.6394,51.5113,51.5625,490786.0
2019-07-31 09:50:00,60.39,60.45,60.37,60.41,409823.0,51.5625,51.6138,51.5454,51.5796,409823.0
2019-07-31 10:00:00,60.41,60.44,60.33,60.34,193654.0,51.5796,51.6052,51.5113,51.5198,193654.0
2019-07-31 10:10:00,60.33,60.33,60.26,60.28,494877.0,51.5113,51.5113,51.4515,51.4686,494877.0
2019-07-31 10:20:00,60.27,60.38,60.27,60.33,281418.0,51.4601,51.554,51.4601,51.5113,281418.0
2019-07-31 10:30:00,60.33,60.36,60.25,60.25,618284.0,51.5113,51.5369,51.443,51.443,618284.0
2019-07-31 10:40:00,60.25,60.27,60.2,60.23,174589.0,51.443,51.4601,51.4003,51.4259,174589.0
2019-07-31 10:50:00,60.22,60.23,60.13,60.17,392624.0,51.4174,51.4259,51.3405,51.3747,392624.0
2019-07-31 11:00:00,60.17,60.19,60.14,60.16,168368.0,51.3747,51.3918,51.3491,51.3661,168368.0
2019-07-31 11:10:00,60.15,60.17,60.1,60.14,178177.0,51.3576,51.3747,51.3149,51.3491,178177.0
2019-07-31 11:20:00,60.15,60.17,60.09,60.1,177115.0,51.3576,51.3747,51.3064,51.3149,177115.0
2019-07-31 11:30:00,60.09,60.1,59.96,60.0,179087.0,51.3064,51.3149,51.1954,51.2295,179087.0
2019-07-31 11:40:00,60.0,60.06,60.0,60.05,409271.0,51.2295,51.2808,51.2295,51.2722,409271.0
2019-07-31 11:50:00,60.04,60.08,60.02,60.04,104781.0,51.2637,51.2978,51.2466,51.2637,104781.0
2019-07-31 12:00:00,60.04,60.07,60.02,60.06,103024.0,51.2637,51.2893,51.2466,51.2808,103024.0
2019-07-31 12:10:00,60.07,60.11,60.05,60.11,128975.0,51.2893,51.3235,51.2722,51.3235,128975.0
2019-07-31 12:20:00,60.12,60.12,60.07,60.09,214464.0,51.332,51.332,51.2893,51.3064,214464.0
2019-07-31 12:30:00,60.08,60.09,60.03,60.03,115248.0,51.2978,51.3064,51.2551,51.2551,115248.0
2019-07-31 12:40:00,60.04,60.06,60.01,60.03,66009.0,51.2637,51.2808,51.2381,51.2551,66009.0
2019-07-31 12:50:00,60.03,60.04,59.98,60.0,83780.0,51.2551,51.2637,51.2125,51.2295,83780.0
2019-07-31 13:00:00,60.0,60.05,59.99,60.02,260238.0,51.2295,51.2722,51.221,51.2466,260238.0
2019-07-31 13:10:00,60.02,60.09,60.02,60.05,104640.0,51.2466,51.3064,51.2466,51.2722,104640.0
2019-07-31 13:20:00,60.05,60.08,60.04,60.06,102840.0,51.2722,51.2978,51.2637,51.2808,102840.0
2019-07-31 13:30:00,60.06,60.08,60.03,60.04,104003.0,51.2808,51.2978,51.2551,51.2637,104003.0
2019-07-31 13:40:00,60.05,60.06,60.0,60.01,144874.0,51.2722,51.2808,51.2295,51.2381,144874.0
2019-07-31 13:50:00,60.0,60.06,59.94,60.06,669651.0,51.2295,51.2808,51.1783,51.2808,669651.0
2019-07-31 14:00:00,60.06,60.06,59.72,59.85,970569.0,51.2808,51.2808,50.9905,51.1015,970569.0
2019-07-31 14:10:00,59.85,59.91,59.78,59.85,321712.0,51.1015,51.1527,51.0417,51.1015,321712.0
2019-07-31 14:20:00,59.84,59.88,59.82,59.85,152545.0,51.0929,51.1271,51.0758,51.1015,152545.0
2019-07-31 14:30:00,59.85,59.91,59.58,59.59,375884.0,51.1015,51.1527,50.8709,50.8795,375884.0
2019-07-31 14:40:00,59.59,59.62,59.24,59.27,869957.0,50.8795,50.9051,50.5806,50.6062,869957.0
2019-07-31 14:50:00,59.27,59.38,58.85,59.37,1433459.0,50.6062,50.7002,50.2476,50.6916,1433459.0
2019-07-31 15:00:00,59.37,59.63,59.27,59.54,1276849.0,50.6916,50.9136,50.6062,50.8368,1276849.0
2019-07-31 15:10:00,59.54,59.59,59.38,59.56,606350.0,50.8368,50.8795,50.7002,50.8538,606350.0
2019-07-31 15:20:00,59.55,59.66,59.53,59.59,333302.0,50.8453,50.9392,50.8282,50.8795,333302.0
2019-07-31 15:30:00,59.59,59.6,59.5,59.59,291410.0,50.8795,50.888,50.8026,50.8795,291410.0
2019-07-31 15:40:00,59.58,59.68,59.52,59.62,691227.0,50.8709,50.9563,50.8197,50.9051,691227.0
2019-07-31 15:50:00,59.62,59.62,59.44,59.44,1489083.0,50.9051,50.9051,50.7514,50.7514,1489083.0
2019-08-01 09:30:00,59.6,59.85,59.53,59.85,706126.0,50.888,51.1015,50.8282,51.1015,706126.0
2019-08-01 09:40:00,59.85,59.91,59.76,59.86,481743.0,51.1015,51.1527,51.0246,51.11,481743.0
2019-08-01 09:50:00,59.86,59.9,59.74,59.79,444252.0,51.11,51.1441,51.0075,51.0502,444252.0
2019-08-01 10:00:00,59.79,59.96,59.72,59.96,907505.0,51.0502,51.1954,50.9905,51.1954,907505.0
2019-08-01 10:10:00,59.95,60.01,59.88,60.0,872391.0,51.1868,51.2381,51.1271,51.2295,872391.0
2019-08-01 10:20:00,60.0,60.11,59.99,60.11,531004.0,51.2295,51.3235,51.221,51.3235,531004.0
2019-08-01 10:30:00,60.1,60.18,60.06,60.1,451579.0,51.3149,51.3832,51.2808,51.3149,451579.0
2019-08-01 10:40:00,60.1,60.19,60.07,60.17,153586.0,51.3149,51.3918,51.2893,51.3747,153586.0
2019-08-01 10:50:00,60.17,60.22,60.15,60.21,204378.0,51.3747,51.4174,51.3576,51.4088,204378.0
2019-08-01 11:00:00,60.21,60.27,60.19,60.23,197225.0,51.4088,51.4601,51.3918,51.4259,197225.0
2019-08-01 11:10:00,60.22,60.25,60.14,60.18,447051.0,51.4174,51.443,51.3491,51.3832,447051.0
2019-08-01 11:20:00,60.19,60.25,60.19,60.23,258422.0,51.3918,51.443,51.3918,51.4259,258422.0
2019-08-01 11:30:00,60.23,60.3,60.19,60.28,423026.0,51.4259,51.4857,51.3918,51.4686,423026.0
2019-08-01 11:40:00,60.28,60.29,60.17,60.18,217813.0,51.4686,51.4771,51.3747,51.3832,217813.0
2019-08-01 11:50:00,60.18,60.21,60.1,60.1,849071.0,51.3832,51.4088,51.3149,51.3149,849071.0
2019-08-01 12:00:00,60.1,60.15,60.09,60.13,354320.0,51.3149,51.3576,51.3064,51.3405,354320.0
2019-08-01 12:10:00,60.14,60.15,60.09,60.09,114265.0,51.3491,51.3576,51.3064,51.3064,114265.0
2019-08-01 12:20:00,60.09,60.12,59.98,59.99,192906.0,51.3064,51.332,51.2125,51.221,192906.0
2019-08-01 12:30:00,59.99,60.07,59.96,60.06,117841.0,51.221,51.2893,51.1954,51.2808,117841.0
2019-08-01 12:40:00,60.07,60.13,60.06,60.12,93504.0,51.2893,51.3405,51.2808,51.332,93504.0
2019-08-01 12:50:00,60.12,60.14,60.09,60.1,290307.0,51.332,51.3491,51.3064,51.3149,290307.0
2019-08-01 13:00:00,60.1,60.1,60.05,60.06,208378.0,51.3149,51.3149,51.2722,51.2808,208378.0
2019-08-01 13:10:00,60.06,60.07,60.02,60.06,409180.0,51.2808,51.2893,51.2466,51.2808,409180.0
2019-08-01 13:20:00,60.05,60.07,59.7,59.74,996461.0,51.2722,51.2893,50.9734,51.0075,996461.0
2019-08-01 13:30:00,59.74,59.89,59.6,59.61,925934.0,51.0075,51.1356,50.888,50.8965,925934.0
2019-08-01 13:40:00,59.62,59.76,59.53,59.64,960948.0,50.9051,51.0246,50.8282,50.9222,960948.0
2019-08-01 13:50:00,59.63,59.65,59.46,59.62,978674.0,50.9136,50.9307,50.7685,50.9051,978674.0
2019-08-01 14:00:00,59.62,59.64,59.44,59.54,977012.0,50.9051,50.9222,50.7514,50.8368,977012.0
2019-08-01 14:10:00,59.54,59.7,59.47,59.7,444831.0,50.8368,50.9734,50.777,50.9734,444831.0
2019-08-01 14:20:00,59.7,59.77,59.55,59.75,1151239.0,50.9734,51.0331,50.8453,51.0161,1151239.0
2019-08-01 14:30:00,59.75,59.77,59.55,59.55,604558.0,51.0161,51.0331,50.8453,50.8453,604558.0
2019-08-01 14:40:00,59.56,59.63,59.47,59.63,859427.0,50.8538,50.9136,50.777,50.9136,859427.0
2019-08-01 14:50:00,59.65,59.71,59.59,59.67,840635.0,50.9307,50.9819,50.8795,50.9478,840635.0
2019-08-01 15:00:00,59.67,59.68,59.46,59.48,939927.0,50.9478,50.9563,50.7685,50.7855,939927.0
2019-08-01 15:10:00,59.47,59.64,59.43,59.6,1140376.0,50.777,50.9222,50.7428,50.888,1140376.0
2019-08-01 15:20:00,59.61,59.68,59.59,59.6,664214.0,50.8965,50.9563,50.8795,50.888,664214.0
2019-08-01 15:30:00,59.6,59.64,59.49,59.59,877845.0,50.888,50.9222,50.7941,50.8795,877845.0
2019-08-01 15:40:00,59.59,59.61,59.46,59.47,1298742.0,50.8795,50.8965,50.7685,50.777,1298742.0
2019-08-01 15:50:00,59.47,59.47,59.18,59.2,4254781.0,50.777,50.777,50.5294,50.5465,4254781.0
2019-08-02 09:30:00,59.17,59.38,59.13,59.24,932298.0,50.5209,50.7002,50.4867,50.5806,932298.0
2019-08-02 09:40:00,59.23,59.25,59.04,59.15,805675.0,50.5721,50.5892,50.4099,50.5038,805675.0
2019-08-02 09:50:00,59.15,59.18,59.02,59.09,441050.0,50.5038,50.5294,50.3928,50.4525,441050.0
2019-08-02 10:00:00,59.1,59.29,59.1,59.25,1038689.0,50.4611,50.6233,50.4611,50.5892,1038689.0
2019-08-02 10:10:00,59.24,59.24,59.13,59.23,774774.0,50.5806,50.5806,50.4867,50.5721,774774.0
2019-08-02 10:20:00,59.23,59.47,59.22,59.41,1264556.0,50.5721,50.777,50.5635,50.7258,1264556.0
2019-08-02 10:30:00,59.41,59.42,59.17,59.21,684070.0,50.7258,50.7343,50.5209,50.555,684070.0
2019-08-02 10:40:00,59.21,59.28,59.19,59.22,206368.0,50.555,50.6148,50.5379,50.5635,206368.0
2019-08-02 10:50:00,59.22,59.23,59.16,59.16,195383.0,50.5635,50.5721,50.5123,50.5123,195383.0
2019-08-02 11:00:00,59.16,59.18,59.06,59.16,295294.0,50.5123,50.5294,50.4269,50.5123,295294.0
2019-08-02 11:10:00,59.17,59.24,59.13,59.22,457104.0,50.5209,50.5806,50.4867,50.5635,457104.0
2019-08-02 11:20:00,59.21,59.21,59.06,59.07,315897.0,50.555,50.555,50.4269,50.4355,315897.0
2019-08-02 11:30:00,59.08,59.12,59.02,59.03,254210.0,50.444,50.4782,50.3928,50.4013,254210.0
2019-08-02 11:40:00,59.03,59.08,59.01,59.06,528796.0,50.4013,50.444,50.3842,50.4269,528796.0
2019-08-02 11:50:00,59.06,59.13,59.0,59.12,408242.0,50.4269,50.4867,50.3757,50.4782,408242.0
2019-08-02 12:00:00,59.13,59.2,59.1,59.17,215764.0,50.4867,50.5465,50.4611,50.5209,215764.0
2019-08-02 12:10:00,59.17,59.23,59.14,59.22,275563.0,50.5209,50.5721,50.4952,50.5635,275563.0
2019-08-02 12:20:00,59.21,59.27,59.19,59.25,442830.0,50.555,50.6062,50.5379,50.5892,442830.0
2019-08-02 12:30:00,59.25,59.25,59.19,59.24,179224.0,50.5892,50.5892,50.5379,50.5806,179224.0
2019-08-02 12:40:00,59.24,59.25,59.15,59.15,246527.0,50.5806,50.5892,50.5038,50.5038,246527.0
2019-08-02 12:50:00,59.16,59.22,59.15,59.16,109824.0,50.5123,50.5635,50.5038,50.5123,109824.0
2019-08-02 13:00:00,59.16,59.16,59.08,59.11,253947.0,50.5123,50.5123,50.444,50.4696,253947.0
2019-08-02 13:10:00,59.12,59.12,59.03,59.05,233310.0,50.4782,50.4782,50.4013,50.4184,233310.0
2019-08-02 13:20:00,59.05,59.11,59.05,59.08,181828.0,50.4184,50.4696,50.4184,50.444,181828.0
2019-08-02 13:30:00,59.09,59.1,59.03,59.06,289917.0,50.4525,50.4611,50.4013,50.4269,289917.0
2019-08-02 13:40:00,59.07,59.15,59.07,59.12,308737.0,50.4355,50.5038,50.4355,50.4782,308737.0
2019-08-02 13:50:00,59.12,59.16,59.11,59.14,157493.0,50.4782,50.5123,50.4696,50.4952,157493.0
2019-08-02 14:00:00,59.14,59.22,59.12,59.2,293156.0,50.4952,50.5635,50.4782,50.5465,293156.0
2019-08-02 14:10:00,59.2,59.25,59.17,59.2,218478.0,50.5465,50.5892,50.5209,50.5465,218478.0
2019-08-02 14:20:00,59.2,59.31,59.2,59.2,472152.0,50.5465,50.6404,50.5465,50.5465,472152.0
2019-08-02 14:30:00,59.2,59.25,59.16,59.25,356577.0,50.5465,50.5892,50.5123,50.5892,356577.0
2019-08-02 14:40:00,59.25,59.25,59.17,59.19,416465.0,50.5892,50.5892,50.5209,50.5379,416465.0
2019-08-02 14:50:00,59.18,59.24,59.15,59.23,625128.0,50.5294,50.5806,50.5038,50.5721,625128.0
2019-08-02 15:00:00,59.24,59.27,59.18,59.2,442749.0,50.5806,50.6062,50.5294,50.5465,442749.0
2019-08-02 15:10:00,59.2,59.21,59.13,59.21,328154.0,50.5465,50.555,50.4867,50.555,328154.0
2019-08-02 15:20:00,59.2,59.34,59.19,59.3,583029.0,50.5465,50.666,50.5379,50.6319,583029.0
2019-08-02 15:30:00,59.31,59.59,59.28,59.46,1615358.0,50.6404,50.8795,50.6148,50.7685,1615358.0
2019-08-02 15:40:00,59.47,59.5,59.32,59.32,1138821.0,50.777,50.8026,50.6489,50.6489,1138821.0
2019-08-02 15:50:00,59.32,59.34,59.15,59.23,3165862.0,50.6489,50.666,50.5038,50.5721,3165862.0
2019-08-05 09:30:00,58.85,59.1,58.81,58.81,941165.0,50.2476,50.4611,50.2135,50.2135,941165.0
2019-08-05 09:40:00,58.82,58.82,58.69,58.72,452069.0,50.222,50.222,50.111,50.1366,452069.0
2019-08-05 09:50:00,58.71,58.79,58.62,58.64,694631.0,50.1281,50.1964,50.0513,50.0683,694631.0
2019-08-05 10:00:00,58.64,58.68,58.53,58.58,345285.0,50.0683,50.1025,49.9744,50.0171,345285.0
2019-08-05 10:10:00,58.58,58.64,58.55,58.55,246721.0,50.0171,50.0683,49.9915,49.9915,246721.0
2019-08-05 10:20:00,58.55,58.59,58.47,58.56,380279.0,49.9915,50.0256,49.9232,50.0,380279.0
2019-08-05 10:30:00,58.56,58.6,58.48,58.5,289427.0,50.0,50.0342,49.9317,49.9488,289427.0
2019-08-05 10:40:00,58.5,58.52,58.34,58.36,279471.0,49.9488,49.9659,49.8122,49.8293,279471.0
2019-08-05 10:50:00,58.35,58.49,58.34,58.46,241965.0,49.8207,49.9403,49.8122,49.9146,241965.0
2019-08-05 11:00:00,58.45,58.58,58.42,58.55,461580.0,49.9061,50.0171,49.8805,49.9915,461580.0
2019-08-05 11:10:00,58.56,58.62,58.53,58.56,493495.0,50.0,50.0513,49.9744,50.0,493495.0
2019-08-05 11:20:00,58.55,58.62,58.5,58.51,506689.0,49.9915,50.0513,49.9488,49.9573,506689.0
2019-08-05 11:30:00,58.51,58.52,58.41,58.46,225910.0,49.9573,49.9659,49.8719,49.9146,225910.0
2019-08-05 11:40:00,58.45,58.55,58.43,58.53,164545.0,49.9061,49.9915,49.889,49.9744,164545.0
2019-08-05 11:50:00,58.54,58.56,58.45,58.46,196294.0,49.9829,50.0,49.9061,49.9146,196294.0
2019-08-05 12:00:00,58.46,58.51,58.41,58.42,230019.0,49.9146,49.9573,49.8719,49.8805,230019.0
2019-08-05 12:10:00,58.42,58.46,58.37,58.45,255987.0,49.8805,49.9146,49.8378,49.9061,255987.0
2019-08-05 12:20:00,58.45,58.52,58.31,58.39,390836.0,49.9061,49.9659,49.7866,49.8549,390836.0
2019-08-05 12:30:00,58.39,58.43,58.33,58.35,365346.0,49.8549,49.889,49.8036,49.8207,365346.0
2019-08-05 12:40:00,58.34,58.35,58.14,58.15,226448.0,49.8122,49.8207,49.6414,49.65,226448.0
2019-08-05 12:50:00,58.15,58.21,58.05,58.07,476912.0,49.65,49.7012,49.5646,49.5816,476912.0
2019-08-05 13:00:00,58.07,58.17,58.05,58.14,199058.0,49.5816,49.667,49.5646,49.6414,199058.0
2019-08-05 13:10:00,58.14,58.23,58.14,58.19,514162.0,49.6414,49.7183,49.6414,49.6841,514162.0
2019-08-05 13:20:00,58.19,58.24,58.13,58.14,350754.0,49.6841,49.7268,49.6329,49.6414,350754.0
2019-08-05 13:30:00,58.14,58.27,58.1,58.27,453549.0,49.6414,49.7524,49.6073,49.7524,453549.0
2019-08-05 13:40:00,58.27,58.27,58.12,58.15,638685.0,49.7524,49.7524,49.6243,49.65,638685.0
2019-08-05 13:50:00,58.15,58.15,58.07,58.08,121611.0,49.65,49.65,49.5816,49.5902,121611.0
2019-08-05 14:00:00,58.08,58.12,58.03,58.07,143797.0,49.5902,49.6243,49.5475,49.5816,143797.0
2019-08-05 14:10:00,58.06,58.16,58.05,58.13,174068.0,49.5731,49.6585,49.5646,49.6329,174068.0
2019-08-05 14:20:00,58.12,58.15,57.93,57.94,348065.0,49.6243,49.65,49.4621,49.4706,348065.0
2019-08-05 14:30:00,57.94,57.96,57.76,57.77,947056.0,49.4706,49.4877,49.317,49.3255,947056.0
2019-08-05 14:40:00,57.77,57.83,57.7,57.78,597089.0,49.3255,49.3767,49.2657,49.334,597089.0
2019-08-05 14:50:00,57.78,57.84,57.64,57.68,552708.0,49.334,49.3853,49.2145,49.2487,552708.0
2019-08-05 15:00:00,57.68,57.74,57.37,57.41,1119264.0,49.2487,49.2999,48.984,49.0181,1119264.0
2019-08-05 15:10:00,57.4,57.78,57.4,57.75,1116903.0,49.0096,49.334,49.0096,49.3084,1116903.0
2019-08-05 15:20:00,57.75,57.87,57.73,57.74,1337381.0,49.3084,49.4109,49.2913,49.2999,1337381.0
2019-08-05 15:30:00,57.74,57.92,57.62,57.89,1040199.0,49.2999,49.4536,49.1974,49.428,1040199.0
2019-08-05 15:40:00,57.89,58.01,57.82,57.87,1279356.0,49.428,49.5304,49.3682,49.4109,1279356.0
2019-08-05 15:50:00,57.87,57.96,57.65,57.67,3668389.0,49.4109,49.4877,49.223,49.2401,3668389.0
2019-08-06 09:30:00,57.89,58.13,57.67,58.11,599260.0,49.428,49.6329,49.2401,49.6158,599260.0
2019-08-06 09:40:00,58.11,58.26,58.04,58.04,437411.0,49.6158,49.7439,49.556,49.556,437411.0
2019-08-06 09:50:00,58.04,58.07,57.87,57.97,339363.0,49.556,49.5816,49.4109,49.4963,339363.0
2019-08-06 10:00:00,57.96,58.07,57.95,57.98,418006.0,49.4877,49.5816,49.4792,49.5048,418006.0
2019-08-06 10:10:00,57.98,57.99,57.78,57.79,280963.0,49.5048,49.5133,49.334,49.3426,280963.0
2019-08-06 10:20:00,57.8,57.9,57.75,57.86,313254.0,49.3511,49.4365,49.3084,49.4023,313254.0
2019-08-06 10:30:00,57.86,57.98,57.84,57.98,339723.0,49.4023,49.5048,49.3853,49.5048,339723.0
2019-08-06 10:40:00,57.98,58.08,57.97,57.98,213588.0,49.5048,49.5902,49.4963,49.5048,213588.0
2019-08-06 10:50:00,57.98,57.99,57.87,57.94,135355.0,49.5048,49.5133,49.4109,49.4706,135355.0
2019-08-06 11:00:00,57.94,57.94,57.81,57.83,487311.0,49.4706,49.4706,49.3597,49.3767,487311.0
2019-08-06 11:10:00,57.83,57.83,57.73,57.75,179695.0,49.3767,49.3767,49.2913,49.3084,179695.0
2019-08-06 11:20:00,57.75,57.93,57.75,57.92,179072.0,49.3084,49.4621,49.3084,49.4536,179072.0
2019-08-06 11:30:00,57.92,57.94,57.75,57.81,287565.0,49.4536,49.4706,49.3084,49.3597,287565.0
2019-08-06 11:40:00,57.81,57.92,57.79,57.9,163755.0,49.3597,49.4536,49.3426,49.4365,163755.0
2019-08-06 11:50:00,57.91,57.95,57.81,57.94,199920.0,49.445,49.4792,49.3597,49.4706,199920.0
2019-08-06 12:00:00,57.95,58.02,57.88,57.91,243523.0,49.4792,49.539,49.4194,49.445,243523.0
2019-08-06 12:10:00,57.91,57.99,57.89,57.93,322519.0,49.445,49.5133,49.428,49.4621,322519.0
2019-08-06 12:20:00,57.94,57.94,57.86,57.9,509555.0,49.4706,49.4706,49.4023,49.4365,509555.0
2019-08-06 12:30:00,57.89,57.96,57.86,57.93,150912.0,49.428,49.4877,49.4023,49.4621,150912.0
2019-08-06 12:40:00,57.93,57.96,57.85,57.88,72247.0,49.4621,49.4877,49.3938,49.4194,72247.0
2019-08-06 12:50:00,57.88,57.93,57.84,57.91,188130.0,49.4194,49.4621,49.3853,49.445,188130.0
2019-08-06 13:00:00,57.92,58.03,57.92,58.0,138849.0,49.4536,49.5475,49.4536,49.5219,138849.0
2019-08-06 13:10:00,58.0,58.03,57.97,58.02,179253.0,49.5219,49.5475,49.4963,49.539,179253.0
2019-08-06 13:20:00,58.02,58.13,58.01,58.08,173771.0,49.539,49.6329,49.5304,49.5902,173771.0
2019-08-06 13:30:00,58.07,58.17,58.04,58.16,313751.0,49.5816,49.667,49.556,49.6585,313751.0
2019-08-06 13:40:00,58.17,58.2,58.14,58.18,181377.0,49.667,49.6926,49.6414,49.6756,181377.0
2019-08-06 13:50:00,58.17,58.22,58.14,58.15,235998.0,49.667,49.7097,49.6414,49.65,235998.0
2019-08-06 14:00:00,58.14,58.19,58.08,58.19,676891.0,49.6414,49.6841,49.5902,49.6841,676891.0
2019-08-06 14:10:00,58.18,58.34,58.18,58.34,797140.0,49.6756,49.8122,49.6756,49.8122,797140.0
2019-08-06 14:20:00,58.33,58.42,58.3,58.4,208526.0,49.8036,49.8805,49.778,49.8634,208526.0
2019-08-06 14:30:00,58.4,58.48,58.37,58.38,454961.0,49.8634,49.9317,49.8378,49.8463,454961.0
2019-08-06 14:40:00,58.37,58.44,58.32,58.33,424612.0,49.8378,49.8976,49.7951,49.8036,424612.0
2019-08-06 14:50:00,58.34,58.35,58.23,58.27,397998.0,49.8122,49.8207,49.7183,49.7524,397998.0
2019-08-06 15:00:00,58.27,58.3,58.22,58.23,410176.0,49.7524,49.778,49.7097,49.7183,410176.0
2019-08-06 15:10:00,58.22,58.31,58.2,58.29,286742.0,49.7097,49.7866,49.6926,49.7695,286742.0
2019-08-06 15:20:00,58.29,58.33,58.17,58.22,349635.0,49.7695,49.8036,49.667,49.7097,349635.0
2019-08-06 15:30:00,58.22,58.22,58.07,58.22,676566.0,49.7097,49.7097,49.5816,49.7097,676566.0
2019-08-06 15:40:00,58.23,58.38,58.2,58.35,1120882.0,49.7183,49.8463,49.6926,49.8207,1120882.0
2019-08-06 15:50:00,58.36,58.41,58.18,58.21,3520338.0,49.8293,49.8719,49.6756,49.7012,3520338.0
2019-08-07 09:30:00,57.96,58.04,57.74,57.87,629729.0,49.4877,49.556,49.2999,49.4109,629729.0
2019-08-07 09:40:00,57.87,57.87,57.35,57.52,1053444.0,49.4109,49.4109,48.9669,49.112,1053444.0
2019-08-07 09:50:00,57.51,57.71,57.49,57.65,409650.0,49.1035,49.2743,49.0864,49.223,409650.0
2019-08-07 10:00:00,57.65,57.8,57.55,57.78,496738.0,49.223,49.3511,49.1377,49.334,496738.0
2019-08-07 10:10:00,57.79,58.0,57.74,57.94,496522.0,49.3426,49.5219,49.2999,49.4706,496522.0
2019-08-07 10:20:00,57.94,58.06,57.88,58.0,386247.0,49.4706,49.5731,49.4194,49.5219,386247.0
2019-08-07 10:30:00,58.0,58.13,57.99,58.12,370971.0,49.5219,49.6329,49.5133,49.6243,370971.0
2019-08-07 10:40:00,58.12,58.22,58.07,58.21,446509.0,49.6243,49.7097,49.5816,49.7012,446509.0
2019-08-07 10:50:00,58.21,58.35,58.19,58.3,559742.0,49.7012,49.8207,49.6841,49.778,559742.0
2019-08-07 11:00:00,58.29,58.32,58.17,58.3,536505.0,49.7695,49.7951,49.667,49.778,536505.0
2019-08-07 11:10:00,58.3,58.42,58.28,58.32,368506.0,49.778,49.8805,49.7609,49.7951,368506.0
2019-08-07 11:20:00,58.32,58.36,58.21,58.23,375908.0,49.7951,49.8293,49.7012,49.7183,375908.0
2019-08-07 11:30:00,58.23,58.38,58.2,58.37,170066.0,49.7183,49.8463,49.6926,49.8378,170066.0
2019-08-07 11:40:00,58.37,58.39,58.2,58.26,335695.0,49.8378,49.8549,49.6926,49.7439,335695.0
2019-08-07 11:50:00,58.25,58.37,58.19,58.27,325012.0,49.7353,49.8378,49.6841,49.7524,325012.0
2019-08-07 12:00:00,58.28,58.29,58.12,58.14,280053.0,49.7609,49.7695,49.6243,49.6414,280053.0
2019-08-07 12:10:00,58.15,58.27,58.1,58.2,177218.0,49.65,49.7524,49.6073,49.6926,177218.0
2019-08-07 12:20:00,58.2,58.26,58.12,58.25,147083.0,49.6926,49.7439,49.6243,49.7353,147083.0
2019-08-07 12:30:00,58.24,58.37,58.22,58.35,159314.0,49.7268,49.8378,49.7097,49.8207,159314.0
2019-08-07 12:40:00,58.36,58.46,58.34,58.37,241160.0,49.8293,49.9146,49.8122,49.8378,241160.0
2019-08-07 12:50:00,58.37,58.5,58.37,58.5,189148.0,49.8378,49.9488,49.8378,49.9488,189148.0
2019-08-07 13:00:00,58.5,58.62,58.5,58.6,231575.0,49.9488,50.0513,49.9488,50.0342,231575.0
2019-08-07 13:10:00,58.6,58.64,58.56,58.61,124408.0,50.0342,50.0683,50.0,50.0427,124408.0
2019-08-07 13:20:00,58.61,58.63,58.53,58.57,82951.0,50.0427,50.0598,49.9744,50.0086,82951.0
2019-08-07 13:30:00,58.58,58.79,58.57,58.79,273854.0,50.0171,50.1964,50.0086,50.1964,273854.0
2019-08-07 13:40:00,58.8,58.87,58.76,58.86,607591.0,50.2049,50.2647,50.1708,50.2562,607591.0
2019-08-07 13:50:00,58.86,58.9,58.71,58.71,183565.0,50.2562,50.2903,50.1281,50.1281,183565.0
2019-08-07 14:00:00,58.72,58.84,58.7,58.83,388676.0,50.1366,50.2391,50.1196,50.2306,388676.0
2019-08-07 14:10:00,58.84,58.84,58.7,58.7,476224.0,50.2391,50.2391,50.1196,50.1196,476224.0
2019-08-07 14:20:00,58.71,58.85,58.7,58.85,294083.0,50.1281,50.2476,50.1196,50.2476,294083.0
2019-08-07 14:30:00,58.84,58.89,58.82,58.84,451238.0,50.2391,50.2818,50.222,50.2391,451238.0
2019-08-07 14:40:00,58.84,58.98,58.83,58.93,374360.0,50.2391,50.3586,50.2306,50.3159,374360.0
2019-08-07 14:50:00,58.93,59.01,58.93,59.0,329813.0,50.3159,50.3842,50.3159,50.3757,329813.0
2019-08-07 15:00:00,58.99,59.0,58.82,58.84,283714.0,50.3672,50.3757,50.222,50.2391,283714.0
2019-08-07 15:10:00,58.83,59.0,58.83,58.97,472809.0,50.2306,50.3757,50.2306,50.3501,472809.0
2019-08-07 15:20:00,58.98,59.03,58.94,59.02,206470.0,50.3586,50.4013,50.3245,50.3928,206470.0
2019-08-07 15:30:00,59.03,59.11,59.0,59.11,545568.0,50.4013,50.4696,50.3757,50.4696,545568.0
2019-08-07 15:40:00,59.11,59.11,58.9,58.93,677766.0,50.4696,50.4696,50.2903,50.3159,677766.0
2019-08-07 15:50:00,58.92,59.05,58.87,58.9,957974.0,50.3074,50.4184,50.2647,50.2903,957974.0
2019-08-08 09:30:00,58.85,58.89,58.57,58.71,840620.0,50.2476,50.2818,50.0086,50.1281,840620.0
2019-08-08 09:40:00,58.71,58.89,58.71,58.85,778257.0,50.1281,50.2818,50.1281,50.2476,778257.0
2019-08-08 09:50:00,58.85,58.97,58.74,58.91,496873.0,50.2476,50.3501,50.1537,50.2989,496873.0
2019-08-08 10:00:00,58.91,59.03,58.89,59.03,397768.0,50.2989,50.4013,50.2818,50.4013,397768.0
2019-08-08 10:10:00,59.03,59.06,59.0,59.06,189510.0,50.4013,50.4269,50.3757,50.4269,189510.0
2019-08-08 10:20:00,59.06,59.08,58.96,58.96,311288.0,50.4269,50.444,50.3416,50.3416,311288.0
2019-08-08 10:30:00,58.97,59.04,58.91,58.96,255380.0,50.3501,50.4099,50.2989,50.3416,255380.0
2019-08-08 10:40:00,58.96,59.01,58.93,58.99,173052.0,50.3416,50.3842,50.3159,50.3672,173052.0
2019-08-08 10:50:00,59.0,59.07,58.99,59.03,558529.0,50.3757,50.4355,50.3672,50.4013,558529.0
2019-08-08 11:00:00,59.03,59.07,58.95,58.96,354558.0,50.4013,50.4355,50.333,50.3416,354558.0
2019-08-08 11:10:00,58.96,59.09,58.95,59.09,149328.0,50.3416,50.4525,50.333,50.4525,149328.0
2019-08-08 11:20:00,59.09,59.17,59.08,59.14,189989.0,50.4525,50.5209,50.444,50.4952,189989.0
2019-08-08 11:30:00,59.14,59.25,59.13,59.24,207623.0,50.4952,50.5892,50.4867,50.5806,207623.0
2019-08-08 11:40:00,59.23,59.29,59.2,59.2,153476.0,50.5721,50.6233,50.5465,50.5465,153476.0
2019-08-08 11:50:00,59.19,59.25,59.18,59.23,282039.0,50.5379,50.5892,50.5294,50.5721,282039.0
2019-08-08 12:00:00,59.24,59.3,59.23,59.29,214458.0,50.5806,50.6319,50.5721,50.6233,214458.0
2019-08-08 12:10:00,59.29,59.36,59.26,59.36,314749.0,50.6233,50.6831,50.5977,50.6831,314749.0
2019-08-08 12:20:00,59.36,59.38,59.32,59.33,116294.0,50.6831,50.7002,50.6489,50.6575,116294.0
2019-08-08 12:30:00,59.33,59.38,59.31,59.33,150489.0,50.6575,50.7002,50.6404,50.6575,150489.0
2019-08-08 12:40:00,59.33,59.4,59.33,59.38,174540.0,50.6575,50.7172,50.6575,50.7002,174540.0
2019-08-08 12:50:00,59.38,59.47,59.38,59.46,144534.0,50.7002,50.777,50.7002,50.7685,144534.0
2019-08-08 13:00:00,59.47,59.5,59.42,59.43,320471.0,50.777,50.8026,50.7343,50.7428,320471.0
2019-08-08 13:10:00,59.43,59.46,59.4,59.4,100919.0,50.7428,50.7685,50.7172,50.7172,100919.0
2019-08-08 13:20:00,59.4,59.46,59.39,59.41,157518.0,50.7172,50.7685,50.7087,50.7258,157518.0
2019-08-08 13:30:00,59.41,59.46,59.4,59.42,139959.0,50.7258,50.7685,50.7172,50.7343,139959.0
2019-08-08 13:40:00,59.42,59.49,59.42,59.47,123848.0,50.7343,50.7941,50.7343,50.777,123848.0
2019-08-08 13:50:00,59.47,59.51,59.45,59.46,141914.0,50.777,50.8112,50.7599,50.7685,141914.0
2019-08-08 14:00:00,59.45,59.46,59.37,59.39,144580.0,50.7599,50.7685,50.6916,50.7087,144580.0
2019-08-08 14:10:00,59.39,59.46,59.38,59.4,256427.0,50.7087,50.7685,50.7002,50.7172,256427.0
2019-08-08 14:20:00,59.4,59.44,59.39,59.41,167315.0,50.7172,50.7514,50.7087,50.7258,167315.0
2019-08-08 14:30:00,59.41,59.47,59.41,59.47,193254.0,50.7258,50.777,50.7258,50.777,193254.0
2019-08-08 14:40:00,59.48,59.53,59.41,59.43,256343.0,50.7855,50.8282,50.7258,50.7428,256343.0
2019-08-08 14:50:00,59.44,59.54,59.44,59.5,278101.0,50.7514,50.8368,50.7514,50.8026,278101.0
2019-08-08 15:00:00,59.49,59.6,59.48,59.57,254282.0,50.7941,50.888,50.7855,50.8624,254282.0
2019-08-08 15:10:00,59.56,59.57,59.46,59.5,343394.0,50.8538,50.8624,50.7685,50.8026,343394.0
2019-08-08 15:20:00,59.5,59.55,59.46,59.52,315000.0,50.8026,50.8453,50.7685,50.8197,315000.0
2019-08-08 15:30:00,59.52,59.63,59.51,59.59,475964.0,50.8197,50.9136,50.8112,50.8795,475964.0
2019-08-08 15:40:00,59.58,59.71,59.58,59.61,1816827.0,50.8709,50.9819,50.8709,50.8965,1816827.0
2019-08-08 15:50:00,59.61,59.66,59.52,59.66,2770755.0,50.8965,50.9392,50.8197,50.9392,2770755.0
2019-08-09 09:30:00,59.62,59.77,59.55,59.65,333948.0,50.9051,51.0331,50.8453,50.9307,333948.0
2019-08-09 09:40:00,59.65,59.69,59.55,59.61,363123.0,50.9307,50.9648,50.8453,50.8965,363123.0
2019-08-09 09:50:00,59.61,59.62,59.44,59.47,231571.0,50.8965,50.9051,50.7514,50.777,231571.0
2019-08-09 10:00:00,59.48,59.5,59.34,59.36,441968.0,50.7855,50.8026,50.666,50.6831,441968.0
2019-08-09 10:10:00,59.36,59.43,59.26,59.28,548494.0,50.6831,50.7428,50.5977,50.6148,548494.0
2019-08-09 10:20:00,59.28,59.37,59.25,59.32,264715.0,50.6148,50.6916,50.5892,50.6489,264715.0
2019-08-09 10:30:00,59.32,59.35,59.24,59.29,271514.0,50.6489,50.6745,50.5806,50.6233,271514.0
2019-08-09 10:40:00,59.29,59.29,59.15,59.24,178976.0,50.6233,50.6233,50.5038,50.5806,178976.0
2019-08-09 10:50:00,59.24,59.34,59.24,59.3,296080.0,50.5806,50.666,50.5806,50.6319,296080.0
2019-08-09 11:00:00,59.3,59.35,59.21,59.21,248127.0,50.6319,50.6745,50.555,50.555,248127.0
2019-08-09 11:10:00,59.21,59.29,59.19,59.25,183276.0,50.555,50.6233,50.5379,50.5892,183276.0
2019-08-09 11:20:00,59.24,59.26,59.07,59.07,269548.0,50.5806,50.5977,50.4355,50.4355,269548.0
2019-08-09 11:30:00,59.08,59.18,59.06,59.11,204866.0,50.444,50.5294,50.4269,50.4696,204866.0
2019-08-09 11:40:00,59.11,59.15,59.05,59.13,152636.0,50.4696,50.5038,50.4184,50.4867,152636.0
2019-08-09 11:50:00,59.13,59.14,58.94,58.98,274369.0,50.4867,50.4952,50.3245,50.3586,274369.0
2019-08-09 12:00:00,58.98,59.05,58.96,59.01,127808.0,50.3586,50.4184,50.3416,50.3842,127808.0
2019-08-09 12:10:00,59.01,59.06,58.93,58.93,120996.0,50.3842,50.4269,50.3159,50.3159,120996.0
2019-08-09 12:20:00,58.94,59.0,58.9,58.98,226514.0,50.3245,50.3757,50.2903,50.3586,226514.0
2019-08-09 12:30:00,58.98,59.03,58.95,59.03,200634.0,50.3586,50.4013,50.333,50.4013,200634.0
2019-08-09 12:40:00,59.02,59.13,59.0,59.13,226454.0,50.3928,50.4867,50.3757,50.4867,226454.0
2019-08-09 12:50:00,59.14,59.38,59.12,59.18,565828.0,50.4952,50.7002,50.4782,50.5294,565828.0
2019-08-09 13:00:00,59.17,59.23,59.16,59.22,200460.0,50.5209,50.5721,50.5123,50.5635,200460.0
2019-08-09 13:10:00,59.22,59.36,59.19,59.34,224850.0,50.5635,50.6831,50.5379,50.666,224850.0
2019-08-09 13:20:00,59.34,59.45,59.33,59.43,253833.0,50.666,50.7599,50.6575,50.7428,253833.0
2019-08-09 13:30:00,59.44,59.53,59.42,59.45,281360.0,50.7514,50.8282,50.7343,50.7599,281360.0
2019-08-09 13:40:00,59.45,59.5,59.42,59.46,107303.0,50.7599,50.8026,50.7343,50.7685,107303.0
2019-08-09 13:50:00,59.46,59.49,59.43,59.43,84446.0,50.7685,50.7941,50.7428,50.7428,84446.0
2019-08-09 14:00:00,59.43,59.5,59.41,59.47,118917.0,50.7428,50.8026,50.7258,50.777,118917.0
2019-08-09 14:10:00,59.47,59.5,59.41,59.45,136201.0,50.777,50.8026,50.7258,50.7599,136201.0
2019-08-09 14:20:00,59.44,59.5,59.42,59.44,222161.0,50.7514,50.8026,50.7343,50.7514,222161.0
2019-08-09 14:30:00,59.45,59.49,59.35,59.39,125480.0,50.7599,50.7941,50.6745,50.7087,125480.0
2019-08-09 14:40:00,59.38,59.43,59.38,59.39,162894.0,50.7002,50.7428,50.7002,50.7087,162894.0
2019-08-09 14:50:00,59.39,59.46,59.36,59.39,224826.0,50.7087,50.7685,50.6831,50.7087,224826.0
2019-08-09 15:00:00,59.39,59.59,59.36,59.57,306312.0,50.7087,50.8795,50.6831,50.8624,306312.0
2019-08-09 15:10:00,59.57,59.57,59.44,59.46,217501.0,50.8624,50.8624,50.7514,50.7685,217501.0
2019-08-09 15:20:00,59.46,59.5,59.44,59.48,256652.0,50.7685,50.8026,50.7514,50.7855,256652.0
2019-08-09 15:30:00,59.49,59.56,59.46,59.52,504687.0,50.7941,50.8538,50.7685,50.8197,504687.0
2019-08-09 15:40:00,59.52,59.53,59.46,59.48,156303.0,50.8197,50.8282,50.7685,50.7855,156303.0
2019-08-09 15:50:00,59.47,59.48,59.27,59.3,821540.0,50.777,50.7855,50.6062,50.6319,821540.0
2019-08-12 09:30:00,59.16,59.27,58.93,59.21,650121.0,50.5123,50.6062,50.3159,50.555,650121.0
2019-08-12 09:40:00,59.21,59.23,59.11,59.16,336067.0,50.555,50.5721,50.4696,50.5123,336067.0
2019-08-12 09:50:00,59.16,59.17,59.07,59.14,184696.0,50.5123,50.5209,50.4355,50.4952,184696.0
2019-08-12 10:00:00,59.15,59.18,59.04,59.1,175830.0,50.5038,50.5294,50.4099,50.4611,175830.0
2019-08-12 10:10:00,59.1,59.29,59.09,59.25,433345.0,50.4611,50.6233,50.4525,50.5892,433345.0
2019-08-12 10:20:00,59.25,59.35,59.24,59.29,637019.0,50.5892,50.6745,50.5806,50.6233,637019.0
2019-08-12 10:30:00,59.28,59.33,59.18,59.22,148840.0,50.6148,50.6575,50.5294,50.5635,148840.0
2019-08-12 10:40:00,59.22,59.24,59.01,59.02,213559.0,50.5635,50.5806,50.3842,50.3928,213559.0
2019-08-12 10:50:00,59.02,59.07,58.99,59.04,147731.0,50.3928,50.4355,50.3672,50.4099,147731.0
2019-08-12 11:00:00,59.03,59.04,58.91,58.92,166581.0,50.4013,50.4099,50.2989,50.3074,166581.0
2019-08-12 11:10:00,58.91,58.91,58.78,58.81,173867.0,50.2989,50.2989,50.1879,50.2135,173867.0
2019-08-12 11:20:00,58.82,58.91,58.81,58.9,242614.0,50.222,50.2989,50.2135,50.2903,242614.0
2019-08-12 11:30:00,58.89,58.94,58.82,58.88,271644.0,50.2818,50.3245,50.222,50.2732,271644.0
2019-08-12 11:40:00,58.88,58.95,58.85,58.94,143980.0,50.2732,50.333,50.2476,50.3245,143980.0
2019-08-12 11:50:00,58.95,59.04,58.95,59.0,75589.0,50.333,50.4099,50.333,50.3757,75589.0
2019-08-12 12:00:00,58.99,59.01,58.94,59.0,82099.0,50.3672,50.3842,50.3245,50.3757,82099.0
2019-08-12 12:10:00,59.0,59.09,58.99,59.09,66715.0,50.3757,50.4525,50.3672,50.4525,66715.0
2019-08-12 12:20:00,59.1,59.16,59.07,59.14,81999.0,50.4611,50.5123,50.4355,50.4952,81999.0
2019-08-12 12:30:00,59.14,59.16,59.07,59.09,148078.0,50.4952,50.5123,50.4355,50.4525,148078.0
2019-08-12 12:40:00,59.1,59.11,58.99,59.04,272421.0,50.4611,50.4696,50.3672,50.4099,272421.0
2019-08-12 12:50:00,59.04,59.05,58.96,59.0,124564.0,50.4099,50.4184,50.3416,50.3757,124564.0
2019-08-12 13:00:00,59.0,59.06,58.97,59.02,106790.0,50.3757,50.4269,50.3501,50.3928,106790.0
2019-08-12 13:10:00,59.02,59.07,58.97,58.99,89189.0,50.3928,50.4355,50.3501,50.3672,89189.0
2019-08-12 13:20:00,58.99,59.05,58.99,59.02,51044.0,50.3672,50.4184,50.3672,50.3928,51044.0
2019-08-12 13:30:00,59.02,59.04,58.96,58.96,94250.0,50.3928,50.4099,50.3416,50.3416,94250.0
2019-08-12 13:40:00,58.96,58.98,58.91,58.94,118290.0,50.3416,50.3586,50.2989,50.3245,118290.0
2019-08-12 13:50:00,58.94,58.95,58.89,58.94,135894.0,50.3245,50.333,50.2818,50.3245,135894.0
2019-08-12 14:00:00,58.93,58.99,58.9,58.99,94589.0,50.3159,50.3672,50.2903,50.3672,94589.0
2019-08-12 14:10:00,58.99,59.02,58.95,58.96,125993.0,50.3672,50.3928,50.333,50.3416,125993.0
2019-08-12 14:20:00,58.96,58.97,58.87,58.88,88269.0,50.3416,50.3501,50.2647,50.2732,88269.0
2019-08-12 14:30:00,58.88,58.92,58.86,58.88,119136.0,50.2732,50.3074,50.2562,50.2732,119136.0
2019-08-12 14:40:00,58.88,58.88,58.72,58.74,476332.0,50.2732,50.2732,50.1366,50.1537,476332.0
2019-08-12 14:50:00,58.75,58.81,58.72,58.78,192186.0,50.1622,50.2135,50.1366,50.1879,192186.0
2019-08-12 15:00:00,58.77,58.88,58.77,58.82,465582.0,50.1793,50.2732,50.1793,50.222,465582.0
2019-08-12 15:10:00,58.81,58.89,58.8,58.88,123509.0,50.2135,50.2818,50.2049,50.2732,123509.0
2019-08-12 15:20:00,58.87,58.91,58.84,58.9,166690.0,50.2647,50.2989,50.2391,50.2903,166690.0
2019-08-12 15:30:00,58.9,58.93,58.86,58.92,98729.0,50.2903,50.3159,50.2562,50.3074,98729.0
2019-08-12 15:40:00,58.92,58.92,58.87,58.88,129486.0,50.3074,50.3074,50.2647,50.2732,129486.0
2019-08-12 15:50:00,58.88,58.94,58.88,58.91,438795.0,50.2732,50.3245,50.2732,50.2989,438795.0
2019-08-13 09:30:00,58.88,59.28,58.78,59.21,513547.0,50.2732,50.6148,50.1879,50.555,513547.0
2019-08-13 09:40:00,59.21,59.73,59.11,59.55,842753.0,50.555,50.999,50.4696,50.8453,842753.0
2019-08-13 09:50:00,59.56,59.66,59.4,59.57,562277.0,50.8538,50.9392,50.7172,50.8624,562277.0
2019-08-13 10:00:00,59.56,59.59,59.35,59.4,622696.0,50.8538,50.8795,50.6745,50.7172,622696.0
2019-08-13 10:10:00,59.41,59.67,59.31,59.66,354364.0,50.7258,50.9478,50.6404,50.9392,354364.0
2019-08-13 10:20:00,59.67,59.86,59.59,59.79,779801.0,50.9478,51.11,50.8795,51.0502,779801.0
2019-08-13 10:30:00,59.81,59.83,59.72,59.75,398436.0,51.0673,51.0844,50.9905,51.0161,398436.0
2019-08-13 10:40:00,59.75,59.77,59.54,59.56,583214.0,51.0161,51.0331,50.8368,50.8538,583214.0
2019-08-13 10:50:00,59.57,59.6,59.5,59.51,330705.0,50.8624,50.888,50.8026,50.8112,330705.0
2019-08-13 11:00:00,59.51,59.65,59.51,59.62,240559.0,50.8112,50.9307,50.8112,50.9051,240559.0
2019-08-13 11:10:00,59.62,59.65,59.46,59.49,382040.0,50.9051,50.9307,50.7685,50.7941,382040.0
2019-08-13 11:20:00,59.5,59.55,59.43,59.51,277225.0,50.8026,50.8453,50.7428,50.8112,277225.0
2019-08-13 11:30:00,59.5,59.59,59.44,59.57,187501.0,50.8026,50.8795,50.7514,50.8624,187501.0
2019-08-13 11:40:00,59.57,59.63,59.54,59.56,227053.0,50.8624,50.9136,50.8368,50.8538,227053.0
2019-08-13 11:50:00,59.57,59.67,59.54,59.65,134399.0,50.8624,50.9478,50.8368,50.9307,134399.0
2019-08-13 12:00:00,59.65,59.69,59.59,59.61,73564.0,50.9307,50.9648,50.8795,50.8965,73564.0
2019-08-13 12:10:00,59.61,59.72,59.59,59.71,302761.0,50.8965,50.9905,50.8795,50.9819,302761.0
2019-08-13 12:20:00,59.71,59.77,59.67,59.67,102149.0,50.9819,51.0331,50.9478,50.9478,102149.0
2019-08-13 12:30:00,59.66,59.69,59.61,59.63,138137.0,50.9392,50.9648,50.8965,50.9136,138137.0
2019-08-13 12:40:00,59.63,59.67,59.61,59.63,60371.0,50.9136,50.9478,50.8965,50.9136,60371.0
2019-08-13 12:50:00,59.63,59.68,59.57,59.63,103770.0,50.9136,50.9563,50.8624,50.9136,103770.0
2019-08-13 13:00:00,59.63,59.69,59.56,59.65,227498.0,50.9136,50.9648,50.8538,50.9307,227498.0
2019-08-13 13:10:00,59.65,59.7,59.5,59.52,437480.0,50.9307,50.9734,50.8026,50.8197,437480.0
2019-08-13 13:20:00,59.52,59.59,59.5,59.59,261005.0,50.8197,50.8795,50.8026,50.8795,261005.0
2019-08-13 13:30:00,59.59,59.64,59.55,59.6,113122.0,50.8795,50.9222,50.8453,50.888,113122.0
2019-08-13 13:40:00,59.6,59.62,59.55,59.55,172893.0,50.888,50.9051,50.8453,50.8453,172893.0
2019-08-13 13:50:00,59.56,59.62,59.55,59.59,150812.0,50.8538,50.9051,50.8453,50.8795,150812.0
2019-08-13 14:00:00,59.59,59.6,59.55,59.59,111707.0,50.8795,50.888,50.8453,50.8795,111707.0
2019-08-13 14:10:00,59.6,59.61,59.58,59.6,275859.0,50.888,50.8965,50.8709,50.888,275859.0
2019-08-13 14:20:00,59.6,59.68,59.58,59.66,181482.0,50.888,50.9563,50.8709,50.9392,181482.0
2019-08-13 14:30:00,59.68,59.73,59.64,59.71,287683.0,50.9563,50.999,50.9222,50.9819,287683.0
2019-08-13 14:40:00,59.7,59.73,59.67,59.69,214860.0,50.9734,50.999,50.9478,50.9648,214860.0
2019-08-13 14:50:00,59.68,59.75,59.65,59.68,356962.0,50.9563,51.0161,50.9307,50.9563,356962.0
2019-08-13 15:00:00,59.68,59.71,59.6,59.66,292768.0,50.9563,50.9819,50.888,50.9392,292768.0
2019-08-13 15:10:00,59.65,59.66,59.62,59.65,219305.0,50.9307,50.9392,50.9051,50.9307,219305.0
2019-08-13 15:20:00,59.66,59.67,59.59,59.64,165360.0,50.9392,50.9478,50.8795,50.9222,165360.0
2019-08-13 15:30:00,59.63,59.64,59.56,59.59,258721.0,50.9136,50.9222,50.8538,50.8795,258721.0
2019-08-13 15:40:00,59.6,59.61,59.51,59.54,358570.0,50.888,50.8965,50.8112,50.8368,358570.0
2019-08-13 15:50:00,59.54,59.65,59.52,59.6,1212189.0,50.8368,50.9307,50.8197,50.888,1212189.0
2019-08-14 09:30:00,59.06,59.38,59.06,59.38,712231.0,50.4269,50.7002,50.4269,50.7002,712231.0
2019-08-14 09:40:00,59.37,59.38,59.17,59.3,818104.0,50.6916,50.7002,50.5209,50.6319,818104.0
2019-08-14 09:50:00,59.3,59.42,59.29,59.38,429327.0,50.6319,50.7343,50.6233,50.7002,429327.0
2019-08-14 10:00:00,59.38,59.39,59.1,59.26,437125.0,50.7002,50.7087,50.4611,50.5977,437125.0
2019-08-14 10:10:00,59.26,59.36,59.21,59.32,381617.0,50.5977,50.6831,50.555,50.6489,381617.0
2019-08-14 10:20:00,59.33,59.49,59.32,59.44,179813.0,50.6575,50.7941,50.6489,50.7514,179813.0
2019-08-14 10:30:00,59.44,59.45,59.33,59.34,133169.0,50.7514,50.7599,50.6575,50.666,133169.0
2019-08-14 10:40:00,59.33,59.39,59.25,59.29,109604.0,50.6575,50.7087,50.5892,50.6233,109604.0
2019-08-14 10:50:00,59.29,59.54,59.29,59.4,208937.0,50.6233,50.8368,50.6233,50.7172,208937.0
2019-08-14 11:00:00,59.4,59.42,59.25,59.26,324941.0,50.7172,50.7343,50.5892,50.5977,324941.0
2019-08-14 11:10:00,59.26,59.28,59.14,59.16,374941.0,50.5977,50.6148,50.4952,50.5123,374941.0
2019-08-14 11:20:00,59.16,59.23,59.16,59.18,432212.0,50.5123,50.5721,50.5123,50.5294,432212.0
2019-08-14 11:30:00,59.18,59.28,59.17,59.23,583819.0,50.5294,50.6148,50.5209,50.5721,583819.0
2019-08-14 11:40:00,59.24,59.25,59.14,59.2,351275.0,50.5806,50.5892,50.4952,50.5465,351275.0
2019-08-14 11:50:00,59.2,59.25,59.17,59.23,349292.0,50.5465,50.5892,50.5209,50.5721,349292.0
2019-08-14 12:00:00,59.23,59.23,59.11,59.12,304104.0,50.5721,50.5721,50.4696,50.4782,304104.0
2019-08-14 12:10:00,59.13,59.19,59.11,59.14,241769.0,50.4867,50.5379,50.4696,50.4952,241769.0
2019-08-14 12:20:00,59.14,59.18,59.09,59.15,340003.0,50.4952,50.5294,50.4525,50.5038,340003.0
2019-08-14 12:30:00,59.15,59.22,59.11,59.12,150395.0,50.5038,50.5635,50.4696,50.4782,150395.0
2019-08-14 12:40:00,59.13,59.13,58.99,59.0,176847.0,50.4867,50.4867,50.3672,50.3757,176847.0
2019-08-14 12:50:00,59.0,59.0,58.86,58.9,309861.0,50.3757,50.3757,50.2562,50.2903,309861.0
2019-08-14 13:00:00,58.89,58.94,58.81,58.9,221806.0,50.2818,50.3245,50.2135,50.2903,221806.0
2019-08-14 13:10:00,58.91,58.97,58.84,58.85,189534.0,50.2989,50.3501,50.2391,50.2476,189534.0
2019-08-14 13:20:00,58.85,59.1,58.84,59.03,600776.0,50.2476,50.4611,50.2391,50.4013,600776.0
2019-08-14 13:30:00,59.03,59.13,59.02,59.08,142730.0,50.4013,50.4867,50.3928,50.444,142730.0
2019-08-14 13:40:00,59.08,59.11,59.03,59.07,155687.0,50.444,50.4696,50.4013,50.4355,155687.0
2019-08-14 13:50:00,59.07,59.1,59.0,59.04,118616.0,50.4355,50.4611,50.3757,50.4099,118616.0
2019-08-14 14:00:00,59.04,59.06,58.93,58.99,176556.0,50.4099,50.4269,50.3159,50.3672,176556.0
2019-08-14 14:10:00,58.99,59.06,58.98,59.03,197837.0,50.3672,50.4269,50.3586,50.4013,197837.0
2019-08-14 14:20:00,59.02,59.03,58.9,58.9,219496.0,50.3928,50.4013,50.2903,50.2903,219496.0
2019-08-14 14:30:00,58.91,58.92,58.75,58.76,200539.0,50.2989,50.3074,50.1622,50.1708,200539.0
2019-08-14 14:40:00,58.76,58.82,58.71,58.77,355085.0,50.1708,50.222,50.1281,50.1793,355085.0
2019-08-14 14:50:00,58.76,58.87,58.75,58.82,374407.0,50.1708,50.2647,50.1622,50.222,374407.0
2019-08-14 15:00:00,58.82,59.01,58.77,58.95,303557.0,50.222,50.3842,50.1793,50.333,303557.0
2019-08-14 15:10:00,58.94,58.97,58.76,58.77,361210.0,50.3245,50.3501,50.1708,50.1793,361210.0
2019-08-14 15:20:00,58.77,58.9,58.61,58.79,664585.0,50.1793,50.2903,50.0427,50.1964,664585.0
2019-08-14 15:30:00,58.79,58.79,58.63,58.78,814015.0,50.1964,50.1964,50.0598,50.1879,814015.0
2019-08-14 15:40:00,58.78,58.86,58.67,58.73,731954.0,50.1879,50.2562,50.0939,50.1452,731954.0
2019-08-14 15:50:00,58.73,58.84,58.63,58.65,1717844.0,50.1452,50.2391,50.0598,50.0769,1717844.0
2019-08-15 09:30:00,59.29,59.37,59.05,59.08,952594.0,50.6233,50.6916,50.4184,50.444,952594.0
2019-08-15 09:40:00,59.08,59.21,59.0,59.13,478757.0,50.444,50.555,50.3757,50.4867,478757.0
2019-08-15 09:50:00,59.12,59.4,59.09,59.36,445011.0,50.4782,50.7172,50.4525,50.6831,445011.0
2019-08-15 10:00:00,59.36,59.43,59.3,59.43,383522.0,50.6831,50.7428,50.6319,50.7428,383522.0
2019-08-15 10:10:00,59.42,59.5,59.38,59.42,696324.0,50.7343,50.8026,50.7002,50.7343,696324.0
2019-08-15 10:20:00,59.41,59.41,59.19,59.2,447632.0,50.7258,50.7258,50.5379,50.5465,447632.0
2019-08-15 10:30:00,59.19,59.35,59.11,59.26,385358.0,50.5379,50.6745,50.4696,50.5977,385358.0
2019-08-15 10:40:00,59.25,59.41,59.22,59.35,156381.0,50.5892,50.7258,50.5635,50.6745,156381.0
2019-08-15 10:50:00,59.35,59.46,59.32,59.32,167845.0,50.6745,50.7685,50.6489,50.6489,167845.0
2019-08-15 11:00:00,59.32,59.34,59.23,59.27,263966.0,50.6489,50.666,50.5721,50.6062,263966.0
2019-08-15 11:10:00,59.27,59.35,59.24,59.3,152806.0,50.6062,50.6745,50.5806,50.6319,152806.0
2019-08-15 11:20:00,59.29,59.38,59.21,59.37,438772.0,50.6233,50.7002,50.555,50.6916,438772.0
2019-08-15 11:30:00,59.37,59.42,59.34,59.42,143809.0,50.6916,50.7343,50.666,50.7343,143809.0
2019-08-15 11:40:00,59.42,59.48,59.38,59.39,164440.0,50.7343,50.7855,50.7002,50.7087,164440.0
2019-08-15 11:50:00,59.39,59.49,59.37,59.46,151040.0,50.7087,50.7941,50.6916,50.7685,151040.0
2019-08-15 12:00:00,59.46,59.55,59.41,59.54,147685.0,50.7685,50.8453,50.7258,50.8368,147685.0
2019-08-15 12:10:00,59.54,59.61,59.48,59.58,214139.0,50.8368,50.8965,50.7855,50.8709,214139.0
2019-08-15 12:20:00,59.59,59.59,59.47,59.48,205244.0,50.8795,50.8795,50.777,50.7855,205244.0
2019-08-15 12:30:00,59.48,59.57,59.46,59.47,215482.0,50.7855,50.8624,50.7685,50.777,215482.0
2019-08-15 12:40:00,59.46,59.5,59.42,59.44,158408.0,50.7685,50.8026,50.7343,50.7514,158408.0
2019-08-15 12:50:00,59.44,59.47,59.4,59.46,188822.0,50.7514,50.777,50.7172,50.7685,188822.0
2019-08-15 13:00:00,59.47,59.56,59.44,59.54,176687.0,50.777,50.8538,50.7514,50.8368,176687.0
2019-08-15 13:10:00,59.54,59.54,59.47,59.53,151860.0,50.8368,50.8368,50.777,50.8282,151860.0
2019-08-15 13:20:00,59.53,59.57,59.43,59.45,420578.0,50.8282,50.8624,50.7428,50.7599,420578.0
2019-08-15 13:30:00,59.45,59.48,59.37,59.38,98894.0,50.7599,50.7855,50.6916,50.7002,98894.0
2019-08-15 13:40:00,59.38,59.4,59.22,59.25,237778.0,50.7002,50.7172,50.5635,50.5892,237778.0
2019-08-15 13:50:00,59.25,59.27,59.08,59.13,471691.0,50.5892,50.6062,50.444,50.4867,471691.0
2019-08-15 14:00:00,59.13,59.26,59.1,59.24,361935.0,50.4867,50.5977,50.4611,50.5806,361935.0
2019-08-15 14:10:00,59.25,59.39,59.25,59.29,338082.0,50.5892,50.7087,50.5892,50.6233,338082.0
2019-08-15 14:20:00,59.29,59.48,59.28,59.46,162442.0,50.6233,50.7855,50.6148,50.7685,162442.0
2019-08-15 14:30:00,59.46,59.48,59.37,59.41,319691.0,50.7685,50.7855,50.6916,50.7258,319691.0
2019-08-15 14:40:00,59.42,59.5,59.41,59.46,242117.0,50.7343,50.8026,50.7258,50.7685,242117.0
2019-08-15 14:50:00,59.46,59.53,59.37,59.49,289381.0,50.7685,50.8282,50.6916,50.7941,289381.0
2019-08-15 15:00:00,59.5,59.67,59.5,59.65,359242.0,50.8026,50.9478,50.8026,50.9307,359242.0
2019-08-15 15:10:00,59.66,59.67,59.55,59.57,353503.0,50.9392,50.9478,50.8453,50.8624,353503.0
2019-08-15 15:20:00,59.57,59.6,59.51,59.51,380362.0,50.8624,50.888,50.8112,50.8112,380362.0
2019-08-15 15:30:00,59.51,59.61,59.49,59.61,505189.0,50.8112,50.8965,50.7941,50.8965,505189.0
2019-08-15 15:40:00,59.61,59.74,59.59,59.7,473508.0,50.8965,51.0075,50.8795,50.9734,473508.0
2019-08-15 15:50:00,59.71,59.73,59.51,59.53,1060257.0,50.9819,50.999,50.8112,50.8282,1060257.0
2019-08-16 09:30:00,59.79,60.08,59.79,60.05,670078.0,51.0502,51.2978,51.0502,51.2722,670078.0
2019-08-16 09:40:00,60.05,60.07,59.86,59.95,563668.0,51.2722,51.2893,51.11,51.1868,563668.0
2019-08-16 09:50:00,59.95,60.02,59.89,60.0,497063.0,51.1868,51.2466,51.1356,51.2295,497063.0
2019-08-16 10:00:00,60.0,60.1,59.99,60.04,539468.0,51.2295,51.3149,51.221,51.2637,539468.0
2019-08-16 10:10:00,60.04,60.08,60.0,60.02,393866.0,51.2637,51.2978,51.2295,51.2466,393866.0
2019-08-16 10:20:00,60.02,60.28,60.0,60.1,784615.0,51.2466,51.4686,51.2295,51.3149,784615.0
2019-08-16 10:30:00,60.1,60.14,60.05,60.12,297814.0,51.3149,51.3491,51.2722,51.332,297814.0
2019-08-16 10:40:00,60.12,60.24,60.11,60.21,513573.0,51.332,51.4344,51.3235,51.4088,513573.0
2019-08-16 10:50:00,60.21,60.35,60.2,60.35,422918.0,51.4088,51.5284,51.4003,51.5284,422918.0
2019-08-16 11:00:00,60.36,60.45,60.35,60.36,451476.0,51.5369,51.6138,51.5284,51.5369,451476.0
2019-08-16 11:10:00,60.36,60.38,60.17,60.18,583198.0,51.5369,51.554,51.3747,51.3832,583198.0
2019-08-16 11:20:00,60.18,60.22,60.14,60.16,764276.0,51.3832,51.4174,51.3491,51.3661,764276.0
2019-08-16 11:30:00,60.16,60.22,60.13,60.16,342128.0,51.3661,51.4174,51.3405,51.3661,342128.0
2019-08-16 11:40:00,60.16,60.2,60.09,60.19,290228.0,51.3661,51.4003,51.3064,51.3918,290228.0
2019-08-16 11:50:00,60.19,60.25,60.18,60.18,899310.0,51.3918,51.443,51.3832,51.3832,899310.0
2019-08-16 12:00:00,60.18,60.2,60.12,60.14,367348.0,51.3832,51.4003,51.332,51.3491,367348.0
2019-08-16 12:10:00,60.14,60.14,59.97,60.05,443132.0,51.3491,51.3491,51.2039,51.2722,443132.0
2019-08-16 12:20:00,60.05,60.12,60.04,60.08,472481.0,51.2722,51.332,51.2637,51.2978,472481.0
2019-08-16 12:30:00,60.08,60.15,60.06,60.14,150991.0,51.2978,51.3576,51.2808,51.3491,150991.0
2019-08-16 12:40:00,60.15,60.16,60.1,60.14,160721.0,51.3576,51.3661,51.3149,51.3491,160721.0
2019-08-16 12:50:00,60.15,60.16,60.12,60.16,348175.0,51.3576,51.3661,51.332,51.3661,348175.0
2019-08-16 13:00:00,60.16,60.23,60.16,60.23,165412.0,51.3661,51.4259,51.3661,51.4259,165412.0
2019-08-16 13:10:00,60.23,60.31,60.22,60.28,335523.0,51.4259,51.4942,51.4174,51.4686,335523.0
2019-08-16 13:20:00,60.27,60.3,60.24,60.24,157616.0,51.4601,51.4857,51.4344,51.4344,157616.0
2019-08-16 13:30:00,60.23,60.24,60.14,60.14,247064.0,51.4259,51.4344,51.3491,51.3491,247064.0
2019-08-16 13:40:00,60.15,60.17,60.13,60.16,194405.0,51.3576,51.3747,51.3405,51.3661,194405.0
2019-08-16 13:50:00,60.15,60.21,60.15,60.19,217877.0,51.3576,51.4088,51.3576,51.3918,217877.0
2019-08-16 14:00:00,60.19,60.2,60.1,60.12,241381.0,51.3918,51.4003,51.3149,51.332,241381.0
2019-08-16 14:10:00,60.12,60.13,60.08,60.12,206378.0,51.332,51.3405,51.2978,51.332,206378.0
2019-08-16 14:20:00,60.12,60.14,60.09,60.11,184021.0,51.332,51.3491,51.3064,51.3235,184021.0
2019-08-16 14:30:00,60.1,60.15,60.06,60.07,287090.0,51.3149,51.3576,51.2808,51.2893,287090.0
2019-08-16 14:40:00,60.08,60.15,60.07,60.13,185168.0,51.2978,51.3576,51.2893,51.3405,185168.0
2019-08-16 14:50:00,60.13,60.15,60.1,60.14,212305.0,51.3405,51.3576,51.3149,51.3491,212305.0
2019-08-16 15:00:00,60.13,60.21,60.12,60.16,310945.0,51.3405,51.4088,51.332,51.3661,310945.0
2019-08-16 15:10:00,60.16,60.19,60.13,60.17,301523.0,51.3661,51.3918,51.3405,51.3747,301523.0
2019-08-16 15:20:00,60.17,60.19,60.08,60.1,440947.0,51.3747,51.3918,51.2978,51.3149,440947.0
2019-08-16 15:30:00,60.1,60.14,60.07,60.12,516690.0,51.3149,51.3491,51.2893,51.332,516690.0
2019-08-16 15:40:00,60.12,60.24,60.12,60.22,702706.0,51.332,51.4344,51.332,51.4174,702706.0
2019-08-16 15:50:00,60.22,60.34,60.19,60.22,2468304.0,51.4174,51.5198,51.3918,51.4174,2468304.0
2019-08-19 09:30:00,60.69,60.85,60.68,60.69,686212.0,51.8187,51.9553,51.8101,51.8187,686212.0
2019-08-19 09:40:00,60.69,60.71,60.57,60.6,335272.0,51.8187,51.8357,51.7162,51.7418,335272.0
2019-08-19 09:50:00,60.61,60.67,60.57,60.66,294025.0,51.7504,51.8016,51.7162,51.7931,294025.0
2019-08-19 10:00:00,60.65,60.73,60.6,60.68,158464.0,51.7845,51.8528,51.7418,51.8101,158464.0
2019-08-19 10:10:00,60.68,60.71,60.65,60.69,240290.0,51.8101,51.8357,51.7845,51.8187,240290.0
2019-08-19 10:20:00,60.69,60.69,60.55,60.59,260370.0,51.8187,51.8187,51.6991,51.7333,260370.0
2019-08-19 10:30:00,60.58,60.68,60.56,60.67,134388.0,51.7247,51.8101,51.7077,51.8016,134388.0
2019-08-19 10:40:00,60.68,60.73,60.64,60.69,113313.0,51.8101,51.8528,51.776,51.8187,113313.0
2019-08-19 10:50:00,60.68,60.71,60.64,60.65,101846.0,51.8101,51.8357,51.776,51.7845,101846.0
2019-08-19 11:00:00,60.65,60.68,60.63,60.68,116114.0,51.7845,51.8101,51.7674,51.8101,116114.0
2019-08-19 11:10:00,60.67,60.79,60.66,60.77,1470770.0,51.8016,51.9041,51.7931,51.887,1470770.0
2019-08-19 11:20:00,60.78,60.78,60.72,60.75,115941.0,51.8955,51.8955,51.8443,51.8699,115941.0
2019-08-19 11:30:00,60.75,60.82,60.7,60.78,128583.0,51.8699,51.9297,51.8272,51.8955,128583.0
2019-08-19 11:40:00,60.78,60.79,60.73,60.78,168516.0,51.8955,51.9041,51.8528,51.8955,168516.0
2019-08-19 11:50:00,60.78,60.79,60.74,60.76,173746.0,51.8955,51.9041,51.8614,51.8784,173746.0
2019-08-19 12:00:00,60.76,60.77,60.71,60.72,116124.0,51.8784,51.887,51.8357,51.8443,116124.0
2019-08-19 12:10:00,60.72,60.74,60.7,60.73,112959.0,51.8443,51.8614,51.8272,51.8528,112959.0
2019-08-19 12:20:00,60.73,60.75,60.69,60.73,118157.0,51.8528,51.8699,51.8187,51.8528,118157.0
2019-08-19 12:30:00,60.73,60.76,60.7,60.75,85734.0,51.8528,51.8784,51.8272,51.8699,85734.0
2019-08-19 12:40:00,60.75,60.82,60.72,60.8,207634.0,51.8699,51.9297,51.8443,51.9126,207634.0
2019-08-19 12:50:00,60.8,60.84,60.78,60.82,142353.0,51.9126,51.9467,51.8955,51.9297,142353.0
2019-08-19 13:00:00,60.82,60.85,60.81,60.83,319485.0,51.9297,51.9553,51.9211,51.9382,319485.0
2019-08-19 13:10:00,60.84,60.88,60.83,60.87,259193.0,51.9467,51.9809,51.9382,51.9724,259193.0
2019-08-19 13:20:00,60.88,60.9,60.84,60.86,160133.0,51.9809,51.998,51.9467,51.9638,160133.0
2019-08-19 13:30:00,60.87,60.87,60.8,60.84,248587.0,51.9724,51.9724,51.9126,51.9467,248587.0
2019-08-19 13:40:00,60.84,60.87,60.83,60.87,212340.0,51.9467,51.9724,51.9382,51.9724,212340.0
2019-08-19 13:50:00,60.86,60.9,60.84,60.86,236522.0,51.9638,51.998,51.9467,51.9638,236522.0
2019-08-19 14:00:00,60.86,60.86,60.82,60.85,205325.0,51.9638,51.9638,51.9297,51.9553,205325.0
2019-08-19 14:10:00,60.84,60.84,60.79,60.8,95363.0,51.9467,51.9467,51.9041,51.9126,95363.0
2019-08-19 14:20:00,60.79,60.84,60.78,60.84,99535.0,51.9041,51.9467,51.8955,51.9467,99535.0
2019-08-19 14:30:00,60.84,60.88,60.81,60.86,291828.0,51.9467,51.9809,51.9211,51.9638,291828.0
2019-08-19 14:40:00,60.86,60.9,60.84,60.88,91193.0,51.9638,51.998,51.9467,51.9809,91193.0
2019-08-19 14:50:00,60.88,60.9,60.84,60.86,270359.0,51.9809,51.998,51.9467,51.9638,270359.0
2019-08-19 15:00:00,60.86,60.88,60.81,60.81,180466.0,51.9638,51.9809,51.9211,51.9211,180466.0
2019-08-19 15:10:00,60.8,60.83,60.79,60.8,215627.0,51.9126,51.9382,51.9041,51.9126,215627.0
2019-08-19 15:20:00,60.8,60.85,60.77,60.84,368270.0,51.9126,51.9553,51.887,51.9467,368270.0
2019-08-19 15:30:00,60.84,60.93,60.83,60.92,515578.0,51.9467,52.0236,51.9382,52.015,515578.0
2019-08-19 15:40:00,60.92,60.93,60.87,60.89,375468.0,52.015,52.0236,51.9724,51.9894,375468.0
2019-08-19 15:50:00,60.89,60.93,60.81,60.82,1414391.0,51.9894,52.0236,51.9211,51.9297,1414391.0
2019-08-20 09:30:00,60.78,60.85,60.54,60.57,421405.0,51.8955,51.9553,51.6906,51.7162,421405.0
2019-08-20 09:40:00,60.58,60.58,60.42,60.47,467208.0,51.7247,51.7247,51.5881,51.6308,467208.0
2019-08-20 09:50:00,60.47,60.54,60.39,60.39,272748.0,51.6308,51.6906,51.5625,51.5625,272748.0
2019-08-20 10:00:00,60.39,60.43,60.3,60.37,442412.0,51.5625,51.5967,51.4857,51.5454,442412.0
2019-08-20 10:10:00,60.37,60.52,60.35,60.48,291100.0,51.5454,51.6735,51.5284,51.6394,291100.0
2019-08-20 10:20:00,60.48,60.53,60.43,60.51,136770.0,51.6394,51.6821,51.5967,51.665,136770.0
2019-08-20 10:30:00,60.51,60.52,60.38,60.46,101609.0,51.665,51.6735,51.554,51.6223,101609.0
2019-08-20 10:40:00,60.46,60.52,60.42,60.46,96626.0,51.6223,51.6735,51.5881,51.6223,96626.0
2019-08-20 10:50:00,60.47,60.54,60.43,60.49,157013.0,51.6308,51.6906,51.5967,51.6479,157013.0
2019-08-20 11:00:00,60.49,60.55,60.48,60.55,90246.0,51.6479,51.6991,51.6394,51.6991,90246.0
2019-08-20 11:10:00,60.56,60.57,60.5,60.56,174992.0,51.7077,51.7162,51.6564,51.7077,174992.0
2019-08-20 11:20:00,60.57,60.57,60.44,60.45,111102.0,51.7162,51.7162,51.6052,51.6138,111102.0
2019-08-20 11:30:00,60.44,60.47,60.37,60.4,168505.0,51.6052,51.6308,51.5454,51.5711,168505.0
2019-08-20 11:40:00,60.39,60.41,60.31,60.35,161789.0,51.5625,51.5796,51.4942,51.5284,161789.0
2019-08-20 11:50:00,60.34,60.37,60.3,60.31,233475.0,51.5198,51.5454,51.4857,51.4942,233475.0
2019-08-20 12:00:00,60.32,60.33,60.29,60.3,100471.0,51.5028,51.5113,51.4771,51.4857,100471.0
2019-08-20 12:10:00,60.3,60.36,60.3,60.35,96893.0,51.4857,51.5369,51.4857,51.5284,96893.0
2019-08-20 12:20:00,60.36,60.38,60.34,60.35,75673.0,51.5369,51.554,51.5198,51.5284,75673.0
2019-08-20 12:30:00,60.34,60.36,60.3,60.32,67060.0,51.5198,51.5369,51.4857,51.5028,67060.0
2019-08-20 12:40:00,60.33,60.39,60.32,60.38,100958.0,51.5113,51.5625,51.5028,51.554,100958.0
2019-08-20 12:50:00,60.39,60.43,60.36,60.43,39479.0,51.5625,51.5967,51.5369,51.5967,39479.0
2019-08-20 13:00:00,60.43,60.48,60.42,60.46,51411.0,51.5967,51.6394,51.5881,51.6223,51411.0
2019-08-20 13:10:00,60.46,60.48,60.41,60.43,58720.0,51.6223,51.6394,51.5796,51.5967,58720.0
2019-08-20 13:20:00,60.43,60.45,60.38,60.39,268952.0,51.5967,51.6138,51.554,51.5625,268952.0
2019-08-20 13:30:00,60.39,60.42,60.24,60.29,368644.0,51.5625,51.5881,51.4344,51.4771,368644.0
2019-08-20 13:40:00,60.29,60.35,60.28,60.3,51602.0,51.4771,51.5284,51.4686,51.4857,51602.0
2019-08-20 13:50:00,60.3,60.35,60.29,60.35,61605.0,51.4857,51.5284,51.4771,51.5284,61605.0
2019-08-20 14:00:00,60.34,60.35,60.24,60.24,167241.0,51.5198,51.5284,51.4344,51.4344,167241.0
2019-08-20 14:10:00,60.24,60.32,60.24,60.32,522153.0,51.4344,51.5028,51.4344,51.5028,522153.0
2019-08-20 14:20:00,60.31,60.32,60.24,60.28,401856.0,51.4942,51.5028,51.4344,51.4686,401856.0
2019-08-20 14:30:00,60.27,60.32,60.26,60.28,78521.0,51.4601,51.5028,51.4515,51.4686,78521.0
2019-08-20 14:40:00,60.28,60.29,60.23,60.27,209611.0,51.4686,51.4771,51.4259,51.4601,209611.0
2019-08-20 14:50:00,60.26,60.28,60.23,60.27,90162.0,51.4515,51.4686,51.4259,51.4601,90162.0
2019-08-20 15:00:00,60.27,60.27,60.2,60.22,160258.0,51.4601,51.4601,51.4003,51.4174,160258.0
2019-08-20 15:10:00,60.22,60.27,60.2,60.21,146772.0,51.4174,51.4601,51.4003,51.4088,146772.0
2019-08-20 15:20:00,60.22,60.3,60.22,60.3,116601.0,51.4174,51.4857,51.4174,51.4857,116601.0
2019-08-20 15:30:00,60.29,60.3,60.23,60.26,152735.0,51.4771,51.4857,51.4259,51.4515,152735.0
2019-08-20 15:40:00,60.26,60.28,60.23,60.26,276632.0,51.4515,51.4686,51.4259,51.4515,276632.0
2019-08-20 15:50:00,60.25,60.27,60.1,60.13,1070581.0,51.443,51.4601,51.3149,51.3405,1070581.0
2019-08-21 09:30:00,60.55,60.6,60.41,60.44,351181.0,51.6991,51.7418,51.5796,51.6052,351181.0
2019-08-21 09:40:00,60.43,60.47,60.37,60.39,216005.0,51.5967,51.6308,51.5454,51.5625,216005.0
2019-08-21 09:50:00,60.39,60.43,60.36,60.39,559571.0,51.5625,51.5967,51.5369,51.5625,559571.0
2019-08-21 10:00:00,60.38,60.39,60.3,60.32,179597.0,51.554,51.5625,51.4857,51.5028,179597.0
2019-08-21 10:10:00,60.32,60.37,60.29,60.34,131464.0,51.5028,51.5454,51.4771,51.5198,131464.0
2019-08-21 10:20:00,60.34,60.37,60.32,60.33,176177.0,51.5198,51.5454,51.5028,51.5113,176177.0
2019-08-21 10:30:00,60.33,60.38,60.28,60.29,196314.0,51.5113,51.554,51.4686,51.4771,196314.0
2019-08-21 10:40:00,60.29,60.38,60.28,60.37,210577.0,51.4771,51.554,51.4686,51.5454,210577.0
2019-08-21 10:50:00,60.37,60.41,60.35,60.38,143633.0,51.5454,51.5796,51.5284,51.554,143633.0
2019-08-21 11:00:00,60.38,60.38,60.3,60.34,153579.0,51.554,51.554,51.4857,51.5198,153579.0
2019-08-21 11:10:00,60.34,60.35,60.31,60.32,93269.0,51.5198,51.5284,51.4942,51.5028,93269.0
2019-08-21 11:20:00,60.33,60.35,60.26,60.26,184795.0,51.5113,51.5284,51.4515,51.4515,184795.0
2019-08-21 11:30:00,60.25,60.33,60.25,60.3,109605.0,51.443,51.5113,51.443,51.4857,109605.0
2019-08-21 11:40:00,60.31,60.33,60.27,60.27,59622.0,51.4942,51.5113,51.4601,51.4601,59622.0
2019-08-21 11:50:00,60.27,60.29,60.2,60.28,101032.0,51.4601,51.4771,51.4003,51.4686,101032.0
2019-08-21 12:00:00,60.28,60.29,60.25,60.26,88833.0,51.4686,51.4771,51.443,51.4515,88833.0
2019-08-21 12:10:00,60.26,60.32,60.25,60.26,34575.0,51.4515,51.5028,51.443,51.4515,34575.0
2019-08-21 12:20:00,60.25,60.26,60.22,60.25,47000.0,51.443,51.4515,51.4174,51.443,47000.0
2019-08-21 12:30:00,60.24,60.25,60.21,60.22,48779.0,51.4344,51.443,51.4088,51.4174,48779.0
2019-08-21 12:40:00,60.21,60.23,60.18,60.22,80745.0,51.4088,51.4259,51.3832,51.4174,80745.0
2019-08-21 12:50:00,60.23,60.26,60.21,60.25,68702.0,51.4259,51.4515,51.4088,51.443,68702.0
2019-08-21 13:00:00,60.25,60.28,60.23,60.28,40782.0,51.443,51.4686,51.4259,51.4686,40782.0
2019-08-21 13:10:00,60.28,60.29,60.25,60.29,41705.0,51.4686,51.4771,51.443,51.4771,41705.0
2019-08-21 13:20:00,60.29,60.3,60.27,60.27,52442.0,51.4771,51.4857,51.4601,51.4601,52442.0
2019-08-21 13:30:00,60.28,60.29,60.25,60.28,53273.0,51.4686,51.4771,51.443,51.4686,53273.0
2019-08-21 13:40:00,60.28,60.31,60.28,60.3,107405.0,51.4686,51.4942,51.4686,51.4857,107405.0
2019-08-21 13:50:00,60.3,60.33,60.28,60.3,203510.0,51.4857,51.5113,51.4686,51.4857,203510.0
2019-08-21 14:00:00,60.3,60.36,60.17,60.29,396552.0,51.4857,51.5369,51.3747,51.4771,396552.0
2019-08-21 14:10:00,60.29,60.35,60.24,60.32,121779.0,51.4771,51.5284,51.4344,51.5028,121779.0
2019-08-21 14:20:00,60.32,60.33,60.29,60.31,76671.0,51.5028,51.5113,51.4771,51.4942,76671.0
2019-08-21 14:30:00,60.31,60.32,60.18,60.18,79160.0,51.4942,51.5028,51.3832,51.3832,79160.0
2019-08-21 14:40:00,60.18,60.23,60.16,60.18,70245.0,51.3832,51.4259,51.3661,51.3832,70245.0
2019-08-21 14:50:00,60.18,60.24,60.15,60.24,62451.0,51.3832,51.4344,51.3576,51.4344,62451.0
2019-08-21 15:00:00,60.24,60.27,60.2,60.25,96404.0,51.4344,51.4601,51.4003,51.443,96404.0
2019-08-21 15:10:00,60.25,60.29,60.25,60.28,105363.0,51.443,51.4771,51.443,51.4686,105363.0
2019-08-21 15:20:00,60.28,60.29,60.23,60.23,118516.0,51.4686,51.4771,51.4259,51.4259,118516.0
2019-08-21 15:30:00,60.24,60.32,60.23,60.29,393146.0,51.4344,51.5028,51.4259,51.4771,393146.0
2019-08-21 15:40:00,60.29,60.31,60.27,60.28,307473.0,51.4771,51.4942,51.4601,51.4686,307473.0
2019-08-21 15:50:00,60.28,60.37,60.28,60.32,1053471.0,51.4686,51.5454,51.4686,51.5028,1053471.0
2019-08-22 09:30:00,60.36,60.66,60.32,60.63,701547.0,51.5369,51.7931,51.5028,51.7674,701547.0
2019-08-22 09:40:00,60.63,60.66,60.51,60.59,459499.0,51.7674,51.7931,51.665,51.7333,459499.0
2019-08-22 09:50:00,60.58,60.62,60.54,60.61,105080.0,51.7247,51.7589,51.6906,51.7504,105080.0
2019-08-22 10:00:00,60.61,60.66,60.59,60.63,141439.0,51.7504,51.7931,51.7333,51.7674,141439.0
2019-08-22 10:10:00,60.63,60.64,60.55,60.55,150460.0,51.7674,51.776,51.6991,51.6991,150460.0
2019-08-22 10:20:00,60.54,60.55,60.46,60.52,140568.0,51.6906,51.6991,51.6223,51.6735,140568.0
2019-08-22 10:30:00,60.51,60.52,60.27,60.27,277075.0,51.665,51.6735,51.4601,51.4601,277075.0
2019-08-22 10:40:00,60.28,60.33,60.2,60.3,183806.0,51.4686,51.5113,51.4003,51.4857,183806.0
2019-08-22 10:50:00,60.29,60.3,60.19,60.22,161894.0,51.4771,51.4857,51.3918,51.4174,161894.0
2019-08-22 11:00:00,60.23,60.4,60.23,60.35,311940.0,51.4259,51.5711,51.4259,51.5284,311940.0
2019-08-22 11:10:00,60.36,60.39,60.32,60.37,128895.0,51.5369,51.5625,51.5028,51.5454,128895.0
2019-08-22 11:20:00,60.37,60.4,60.34,60.34,105150.0,51.5454,51.5711,51.5198,51.5198,105150.0
2019-08-22 11:30:00,60.35,60.42,60.35,60.42,103600.0,51.5284,51.5881,51.5284,51.5881,103600.0
2019-08-22 11:40:00,60.42,60.44,60.38,60.41,111749.0,51.5881,51.6052,51.554,51.5796,111749.0
2019-08-22 11:50:00,60.41,60.43,60.37,60.4,173138.0,51.5796,51.5967,51.5454,51.5711,173138.0
2019-08-22 12:00:00,60.4,60.49,60.39,60.47,143530.0,51.5711,51.6479,51.5625,51.6308,143530.0
2019-08-22 12:10:00,60.47,60.48,60.43,60.47,84416.0,51.6308,51.6394,51.5967,51.6308,84416.0
2019-08-22 12:20:00,60.47,60.47,60.4,60.42,65128.0,51.6308,51.6308,51.5711,51.5881,65128.0
2019-08-22 12:30:00,60.42,60.43,60.37,60.39,62731.0,51.5881,51.5967,51.5454,51.5625,62731.0
2019-08-22 12:40:00,60.39,60.46,60.37,60.45,51485.0,51.5625,51.6223,51.5454,51.6138,51485.0
2019-08-22 12:50:00,60.45,60.47,60.41,60.42,80313.0,51.6138,51.6308,51.5796,51.5881,80313.0
2019-08-22 13:00:00,60.42,60.49,60.41,60.46,63634.0,51.5881,51.6479,51.5796,51.6223,63634.0
2019-08-22 13:10:00,60.46,60.47,60.43,60.44,65925.0,51.6223,51.6308,51.5967,51.6052,65925.0
2019-08-22 13:20:00,60.45,60.49,60.44,60.48,62699.0,51.6138,51.6479,51.6052,51.6394,62699.0
2019-08-22 13:30:00,60.47,60.53,60.46,60.51,60113.0,51.6308,51.6821,51.6223,51.665,60113.0
2019-08-22 13:40:00,60.51,60.52,60.47,60.48,193916.0,51.665,51.6735,51.6308,51.6394,193916.0
2019-08-22 13:50:00,60.49,60.55,60.48,60.55,90132.0,51.6479,51.6991,51.6394,51.6991,90132.0
2019-08-22 14:00:00,60.54,60.57,60.5,60.51,59909.0,51.6906,51.7162,51.6564,51.665,59909.0
2019-08-22 14:10:00,60.51,60.53,60.48,60.52,71119.0,51.665,51.6821,51.6394,51.6735,71119.0
2019-08-22 14:20:00,60.52,60.53,60.5,60.5,59115.0,51.6735,51.6821,51.6564,51.6564,59115.0
2019-08-22 14:30:00,60.51,60.54,60.48,60.53,57524.0,51.665,51.6906,51.6394,51.6821,57524.0
2019-08-22 14:40:00,60.54,60.65,60.53,60.61,102974.0,51.6906,51.7845,51.6821,51.7504,102974.0
2019-08-22 14:50:00,60.62,60.65,60.6,60.62,123828.0,51.7589,51.7845,51.7418,51.7589,123828.0
2019-08-22 15:00:00,60.62,60.63,60.57,60.6,75888.0,51.7589,51.7674,51.7162,51.7418,75888.0
2019-08-22 15:10:00,60.6,60.61,60.53,60.57,195865.0,51.7418,51.7504,51.6821,51.7162,195865.0
2019-08-22 15:20:00,60.57,60.61,60.56,60.59,118297.0,51.7162,51.7504,51.7077,51.7333,118297.0
2019-08-22 15:30:00,60.6,60.64,60.58,60.62,180831.0,51.7418,51.776,51.7247,51.7589,180831.0
2019-08-22 15:40:00,60.62,60.68,60.62,60.67,271191.0,51.7589,51.8101,51.7589,51.8016,271191.0
2019-08-22 15:50:00,60.67,60.76,60.55,60.59,823186.0,51.8016,51.8784,51.6991,51.7333,823186.0
2019-08-23 09:30:00,60.46,60.54,60.39,60.49,819518.0,51.6223,51.6906,51.5625,51.6479,819518.0
2019-08-23 09:40:00,60.5,60.59,60.41,60.41,442707.0,51.6564,51.7333,51.5796,51.5796,442707.0
2019-08-23 09:50:00,60.4,60.5,60.33,60.36,370646.0,51.5711,51.6564,51.5113,51.5369,370646.0
2019-08-23 10:00:00,60.36,60.55,60.28,60.47,663937.0,51.5369,51.6991,51.4686,51.6308,663937.0
2019-08-23 10:10:00,60.46,60.65,60.34,60.63,579911.0,51.6223,51.7845,51.5198,51.7674,579911.0
2019-08-23 10:20:00,60.62,60.65,60.51,60.53,300162.0,51.7589,51.7845,51.665,51.6821,300162.0
2019-08-23 10:30:00,60.53,60.63,60.51,60.61,212573.0,51.6821,51.7674,51.665,51.7504,212573.0
2019-08-23 10:40:00,60.62,60.67,60.58,60.59,518563.0,51.7589,51.8016,51.7247,51.7333,518563.0
2019-08-23 10:50:00,60.6,60.71,60.54,60.58,606945.0,51.7418,51.8357,51.6906,51.7247,606945.0
2019-08-23 11:00:00,60.6,60.62,59.86,59.89,1576109.0,51.7418,51.7589,51.11,51.1356,1576109.0
2019-08-23 11:10:00,59.87,60.2,59.81,60.16,518704.0,51.1185,51.4003,51.0673,51.3661,518704.0
2019-08-23 11:20:00,60.15,60.16,60.02,60.05,279487.0,51.3576,51.3661,51.2466,51.2722,279487.0
2019-08-23 11:30:00,60.04,60.09,59.94,59.99,760318.0,51.2637,51.3064,51.1783,51.221,760318.0
2019-08-23 11:40:00,59.99,60.01,59.91,59.94,298840.0,51.221,51.2381,51.1527,51.1783,298840.0
2019-08-23 11:50:00,59.93,60.02,59.9,59.9,214467.0,51.1698,51.2466,51.1441,51.1441,214467.0
2019-08-23 12:00:00,59.9,59.94,59.83,59.94,586252.0,51.1441,51.1783,51.0844,51.1783,586252.0
2019-08-23 12:10:00,59.93,60.06,59.88,60.01,539385.0,51.1698,51.2808,51.1271,51.2381,539385.0
2019-08-23 12:20:00,60.01,60.05,59.94,59.96,1275232.0,51.2381,51.2722,51.1783,51.1954,1275232.0
2019-08-23 12:30:00,59.96,60.06,59.96,60.02,239592.0,51.1954,51.2808,51.1954,51.2466,239592.0
2019-08-23 12:40:00,60.01,60.03,59.93,59.94,355475.0,51.2381,51.2551,51.1698,51.1783,355475.0
2019-08-23 12:50:00,59.95,59.96,59.87,59.93,639246.0,51.1868,51.1954,51.1185,51.1698,639246.0
2019-08-23 13:00:00,59.94,59.94,59.85,59.88,724863.0,51.1783,51.1783,51.1015,51.1271,724863.0
2019-08-23 13:10:00,59.88,60.02,59.86,59.9,505084.0,51.1271,51.2466,51.11,51.1441,505084.0
2019-08-23 13:20:00,59.9,59.91,59.84,59.87,223086.0,51.1441,51.1527,51.0929,51.1185,223086.0
2019-08-23 13:30:00,59.85,59.96,59.84,59.94,263184.0,51.1015,51.1954,51.0929,51.1783,263184.0
2019-08-23 13:40:00,59.94,60.08,59.88,60.06,2436081.0,51.1783,51.2978,51.1271,51.2808,2436081.0
2019-08-23 13:50:00,60.06,60.18,60.06,60.08,902966.0,51.2808,51.3832,51.2808,51.2978,902966.0
2019-08-23 14:00:00,60.08,60.09,60.02,60.04,678087.0,51.2978,51.3064,51.2466,51.2637,678087.0
2019-08-23 14:10:00,60.03,60.06,59.99,60.03,321170.0,51.2551,51.2808,51.221,51.2551,321170.0
2019-08-23 14:20:00,60.03,60.06,59.98,60.01,209609.0,51.2551,51.2808,51.2125,51.2381,209609.0
2019-08-23 14:30:00,60.02,60.09,59.94,59.95,287079.0,51.2466,51.3064,51.1783,51.1868,287079.0
2019-08-23 14:40:00,59.95,59.98,59.82,59.84,214824.0,51.1868,51.2125,51.0758,51.0929,214824.0
2019-08-23 14:50:00,59.84,59.9,59.8,59.88,241475.0,51.0929,51.1441,51.0588,51.1271,241475.0
2019-08-23 15:00:00,59.87,59.89,59.8,59.83,305270.0,51.1185,51.1356,51.0588,51.0844,305270.0
2019-08-23 15:10:00,59.83,59.84,59.66,59.75,671891.0,51.0844,51.0929,50.9392,51.0161,671891.0
2019-08-23 15:20:00,59.76,59.78,59.64,59.64,359777.0,51.0246,51.0417,50.9222,50.9222,359777.0
2019-08-23 15:30:00,59.65,59.67,59.55,59.6,672553.0,50.9307,50.9478,50.8453,50.888,672553.0
2019-08-23 15:40:00,59.6,59.65,59.52,59.52,756361.0,50.888,50.9307,50.8197,50.8197,756361.0
2019-08-23 15:50:00,59.51,59.64,59.28,59.62,2017130.0,50.8112,50.9222,50.6148,50.9051,2017130.0
2019-08-26 09:30:00,60.02,60.1,59.78,60.05,827526.0,51.2466,51.3149,51.0417,51.2722,827526.0
2019-08-26 09:40:00,60.05,60.06,59.93,59.98,415523.0,51.2722,51.2808,51.1698,51.2125,415523.0
2019-08-26 09:50:00,59.98,60.07,59.97,60.01,697061.0,51.2125,51.2893,51.2039,51.2381,697061.0
2019-08-26 10:00:00,60.0,60.01,59.88,59.88,207034.0,51.2295,51.2381,51.1271,51.1271,207034.0
2019-08-26 10:10:00,59.88,59.91,59.8,59.83,383670.0,51.1271,51.1527,51.0588,51.0844,383670.0
2019-08-26 10:20:00,59.83,59.96,59.81,59.96,314990.0,51.0844,51.1954,51.0673,51.1954,314990.0
2019-08-26 10:30:00,59.96,59.99,59.91,59.97,347795.0,51.1954,51.221,51.1527,51.2039,347795.0
2019-08-26 10:40:00,59.96,60.11,59.89,60.07,563500.0,51.1954,51.3235,51.1356,51.2893,563500.0
2019-08-26 10:50:00,60.06,60.1,60.01,60.07,353601.0,51.2808,51.3149,51.2381,51.2893,353601.0
2019-08-26 11:00:00,60.07,60.17,60.05,60.15,357970.0,51.2893,51.3747,51.2722,51.3576,357970.0
2019-08-26 11:10:00,60.15,60.27,60.12,60.15,534262.0,51.3576,51.4601,51.332,51.3576,534262.0
2019-08-26 11:20:00,60.16,60.21,60.13,60.16,511595.0,51.3661,51.4088,51.3405,51.3661,511595.0
2019-08-26 11:30:00,60.15,60.21,60.13,60.18,193047.0,51.3576,51.4088,51.3405,51.3832,193047.0
2019-08-26 11:40:00,60.18,60.21,60.12,60.2,136319.0,51.3832,51.4088,51.332,51.4003,136319.0
2019-08-26 11:50:00,60.21,60.24,60.17,60.23,85257.0,51.4088,51.4344,51.3747,51.4259,85257.0
2019-08-26 12:00:00,60.24,60.31,60.22,60.3,95003.0,51.4344,51.4942,51.4174,51.4857,95003.0
2019-08-26 12:10:00,60.3,60.32,60.22,60.22,366874.0,51.4857,51.5028,51.4174,51.4174,366874.0
2019-08-26 12:20:00,60.23,60.41,60.22,60.36,439420.0,51.4259,51.5796,51.4174,51.5369,439420.0
2019-08-26 12:30:00,60.37,60.37,60.31,60.34,331078.0,51.5454,51.5454,51.4942,51.5198,331078.0
2019-08-26 12:40:00,60.33,60.36,60.3,60.32,72556.0,51.5113,51.5369,51.4857,51.5028,72556.0
2019-08-26 12:50:00,60.33,60.36,60.27,60.3,94971.0,51.5113,51.5369,51.4601,51.4857,94971.0
2019-08-26 13:00:00,60.31,60.36,60.3,60.36,143982.0,51.4942,51.5369,51.4857,51.5369,143982.0
2019-08-26 13:10:00,60.35,60.35,60.23,60.25,120315.0,51.5284,51.5284,51.4259,51.443,120315.0
2019-08-26 13:20:00,60.24,60.26,60.23,60.23,72693.0,51.4344,51.4515,51.4259,51.4259,72693.0
2019-08-26 13:30:00,60.23,60.24,60.17,60.21,103889.0,51.4259,51.4344,51.3747,51.4088,103889.0
2019-08-26 13:40:00,60.21,60.22,60.18,60.19,49705.0,51.4088,51.4174,51.3832,51.3918,49705.0
2019-08-26 13:50:00,60.2,60.21,60.15,60.18,83155.0,51.4003,51.4088,51.3576,51.3832,83155.0
2019-08-26 14:00:00,60.18,60.19,60.09,60.1,353225.0,51.3832,51.3918,51.3064,51.3149,353225.0
2019-08-26 14:10:00,60.1,60.16,60.08,60.11,796636.0,51.3149,51.3661,51.2978,51.3235,796636.0
2019-08-26 14:20:00,60.12,60.12,60.06,60.07,264607.0,51.332,51.332,51.2808,51.2893,264607.0
2019-08-26 14:30:00,60.06,60.14,60.06,60.12,215452.0,51.2808,51.3491,51.2808,51.332,215452.0
2019-08-26 14:40:00,60.13,60.14,60.08,60.11,118560.0,51.3405,51.3491,51.2978,51.3235,118560.0
2019-08-26 14:50:00,60.12,60.15,60.08,60.15,116570.0,51.332,51.3576,51.2978,51.3576,116570.0
2019-08-26 15:00:00,60.15,60.23,60.1,60.15,265493.0,51.3576,51.4259,51.3149,51.3576,265493.0
2019-08-26 15:10:00,60.15,60.23,60.13,60.21,207397.0,51.3576,51.4259,51.3405,51.4088,207397.0
2019-08-26 15:20:00,60.21,60.23,60.19,60.2,180581.0,51.4088,51.4259,51.3918,51.4003,180581.0
2019-08-26 15:30:00,60.2,60.25,60.11,60.12,373015.0,51.4003,51.443,51.3235,51.332,373015.0
2019-08-26 15:40:00,60.11,60.16,60.09,60.12,351282.0,51.3235,51.3661,51.3064,51.332,351282.0
2019-08-26 15:50:00,60.12,60.36,60.11,60.36,1253105.0,51.332,51.5369,51.3235,51.5369,1253105.0
2019-08-27 09:30:00,60.61,60.7,60.47,60.56,583877.0,51.7504,51.8272,51.6308,51.7077,583877.0
2019-08-27 09:40:00,60.56,60.77,60.54,60.69,395215.0,51.7077,51.887,51.6906,51.8187,395215.0
2019-08-27 09:50:00,60.69,60.69,60.53,60.53,322059.0,51.8187,51.8187,51.6821,51.6821,322059.0
2019-08-27 10:00:00,60.54,60.58,60.46,60.49,388135.0,51.6906,51.7247,51.6223,51.6479,388135.0
2019-08-27 10:10:00,60.48,60.51,60.39,60.43,192723.0,51.6394,51.665,51.5625,51.5967,192723.0
2019-08-27 10:20:00,60.43,60.48,60.32,60.33,407142.0,51.5967,51.6394,51.5028,51.5113,407142.0
2019-08-27 10:30:00,60.32,60.46,60.32,60.46,134203.0,51.5028,51.6223,51.5028,51.6223,134203.0
2019-08-27 10:40:00,60.47,60.49,60.37,60.39,942666.0,51.6308,51.6479,51.5454,51.5625,942666.0
2019-08-27 10:50:00,60.39,60.43,60.29,60.32,148078.0,51.5625,51.5967,51.4771,51.5028,148078.0
2019-08-27 11:00:00,60.32,60.4,60.29,60.3,141893.0,51.5028,51.5711,51.4771,51.4857,141893.0
2019-08-27 11:10:00,60.3,60.37,60.23,60.23,696131.0,51.4857,51.5454,51.4259,51.4259,696131.0
2019-08-27 11:20:00,60.24,60.38,60.22,60.29,485138.0,51.4344,51.554,51.4174,51.4771,485138.0
2019-08-27 11:30:00,60.28,60.41,60.25,60.4,286229.0,51.4686,51.5796,51.443,51.5711,286229.0
2019-08-27 11:40:00,60.4,60.4,60.28,60.32,241128.0,51.5711,51.5711,51.4686,51.5028,241128.0
2019-08-27 11:50:00,60.31,60.34,60.24,60.25,98583.0,51.4942,51.5198,51.4344,51.443,98583.0
2019-08-27 12:00:00,60.25,60.29,60.13,60.13,128922.0,51.443,51.4771,51.3405,51.3405,128922.0
2019-08-27 12:10:00,60.13,60.16,60.07,60.09,115679.0,51.3405,51.3661,51.2893,51.3064,115679.0
2019-08-27 12:20:00,60.09,60.22,60.09,60.18,149566.0,51.3064,51.4174,51.3064,51.3832,149566.0
2019-08-27 12:30:00,60.18,60.21,60.05,60.06,464296.0,51.3832,51.4088,51.2722,51.2808,464296.0
2019-08-27 12:40:00,60.07,60.15,60.03,60.12,211122.0,51.2893,51.3576,51.2551,51.332,211122.0
2019-08-27 12:50:00,60.11,60.11,60.0,60.04,320685.0,51.3235,51.3235,51.2295,51.2637,320685.0
2019-08-27 13:00:00,60.05,60.1,60.02,60.07,151544.0,51.2722,51.3149,51.2466,51.2893,151544.0
2019-08-27 13:10:00,60.07,60.1,60.0,60.05,231403.0,51.2893,51.3149,51.2295,51.2722,231403.0
2019-08-27 13:20:00,60.05,60.19,60.04,60.18,401888.0,51.2722,51.3918,51.2637,51.3832,401888.0
2019-08-27 13:30:00,60.17,60.32,60.12,60.26,532545.0,51.3747,51.5028,51.332,51.4515,532545.0
2019-08-27 13:40:00,60.26,60.34,60.25,60.31,82583.0,51.4515,51.5198,51.443,51.4942,82583.0
2019-08-27 13:50:00,60.31,60.32,60.25,60.3,43925.0,51.4942,51.5028,51.443,51.4857,43925.0
2019-08-27 14:00:00,60.3,60.34,60.25,60.26,128864.0,51.4857,51.5198,51.443,51.4515,128864.0
2019-08-27 14:10:00,60.26,60.29,60.17,60.22,71510.0,51.4515,51.4771,51.3747,51.4174,71510.0
2019-08-27 14:20:00,60.22,60.26,60.2,60.23,65020.0,51.4174,51.4515,51.4003,51.4259,65020.0
2019-08-27 14:30:00,60.22,60.23,60.17,60.21,71966.0,51.4174,51.4259,51.3747,51.4088,71966.0
2019-08-27 14:40:00,60.21,60.25,60.17,60.22,109397.0,51.4088,51.443,51.3747,51.4174,109397.0
2019-08-27 14:50:00,60.22,60.32,60.21,60.27,74419.0,51.4174,51.5028,51.4088,51.4601,74419.0
2019-08-27 15:00:00,60.27,60.39,60.27,60.32,267081.0,51.4601,51.5625,51.4601,51.5028,267081.0
2019-08-27 15:10:00,60.32,60.32,60.2,60.25,128066.0,51.5028,51.5028,51.4003,51.443,128066.0
2019-08-27 15:20:00,60.24,60.25,60.18,60.21,123335.0,51.4344,51.443,51.3832,51.4088,123335.0
2019-08-27 15:30:00,60.21,60.3,60.17,60.28,245044.0,51.4088,51.4857,51.3747,51.4686,245044.0
2019-08-27 15:40:00,60.28,60.34,60.24,60.31,879986.0,51.4686,51.5198,51.4344,51.4942,879986.0
2019-08-27 15:50:00,60.31,60.32,60.14,60.18,1669766.0,51.4942,51.5028,51.3491,51.3832,1669766.0
2019-08-28 09:30:00,60.17,60.28,60.06,60.19,626262.0,51.3747,51.4686,51.2808,51.3918,626262.0
2019-08-28 09:40:00,60.19,60.29,60.18,60.29,322419.0,51.3918,51.4771,51.3832,51.4771,322419.0
2019-08-28 09:50:00,60.29,60.43,60.27,60.43,441749.0,51.4771,51.5967,51.4601,51.5967,441749.0
2019-08-28 10:00:00,60.43,60.44,60.34,60.43,228019.0,51.5967,51.6052,51.5198,51.5967,228019.0
2019-08-28 10:10:00,60.44,60.46,60.39,60.42,522389.0,51.6052,51.6223,51.5625,51.5881,522389.0
2019-08-28 10:20:00,60.42,60.46,60.38,60.44,365236.0,51.5881,51.6223,51.554,51.6052,365236.0
2019-08-28 10:30:00,60.43,60.52,60.42,60.48,479641.0,51.5967,51.6735,51.5881,51.6394,479641.0
2019-08-28 10:40:00,60.49,60.58,60.48,60.49,546336.0,51.6479,51.7247,51.6394,51.6479,546336.0
2019-08-28 10:50:00,60.49,60.54,60.47,60.51,208175.0,51.6479,51.6906,51.6308,51.665,208175.0
2019-08-28 11:00:00,60.51,60.52,60.42,60.45,107476.0,51.665,51.6735,51.5881,51.6138,107476.0
2019-08-28 11:10:00,60.45,60.47,60.38,60.44,1230264.0,51.6138,51.6308,51.554,51.6052,1230264.0
2019-08-28 11:20:00,60.44,60.57,60.41,60.54,254972.0,51.6052,51.7162,51.5796,51.6906,254972.0
2019-08-28 11:30:00,60.54,60.56,60.49,60.5,611063.0,51.6906,51.7077,51.6479,51.6564,611063.0
2019-08-28 11:40:00,60.5,60.58,60.5,60.56,198291.0,51.6564,51.7247,51.6564,51.7077,198291.0
2019-08-28 11:50:00,60.57,60.61,60.55,60.58,321606.0,51.7162,51.7504,51.6991,51.7247,321606.0
2019-08-28 12:00:00,60.59,60.65,60.56,60.65,279206.0,51.7333,51.7845,51.7077,51.7845,279206.0
2019-08-28 12:10:00,60.65,60.65,60.57,60.65,399830.0,51.7845,51.7845,51.7162,51.7845,399830.0
2019-08-28 12:20:00,60.65,60.67,60.61,60.64,166921.0,51.7845,51.8016,51.7504,51.776,166921.0
2019-08-28 12:30:00,60.64,60.66,60.58,60.59,166963.0,51.776,51.7931,51.7247,51.7333,166963.0
2019-08-28 12:40:00,60.59,60.62,60.56,60.6,142048.0,51.7333,51.7589,51.7077,51.7418,142048.0
2019-08-28 12:50:00,60.59,60.68,60.58,60.66,138468.0,51.7333,51.8101,51.7247,51.7931,138468.0
2019-08-28 13:00:00,60.66,60.67,60.61,60.63,97629.0,51.7931,51.8016,51.7504,51.7674,97629.0
2019-08-28 13:10:00,60.63,60.63,60.54,60.56,187289.0,51.7674,51.7674,51.6906,51.7077,187289.0
2019-08-28 13:20:00,60.56,60.62,60.56,60.61,61234.0,51.7077,51.7589,51.7077,51.7504,61234.0
2019-08-28 13:30:00,60.61,60.68,60.61,60.67,93703.0,51.7504,51.8101,51.7504,51.8016,93703.0
2019-08-28 13:40:00,60.67,60.68,60.62,60.65,63838.0,51.8016,51.8101,51.7589,51.7845,63838.0
2019-08-28 13:50:00,60.65,60.67,60.62,60.62,167505.0,51.7845,51.8016,51.7589,51.7589,167505.0
2019-08-28 14:00:00,60.63,60.66,60.61,60.65,83175.0,51.7674,51.7931,51.7504,51.7845,83175.0
2019-08-28 14:10:00,60.65,60.66,60.58,60.62,305979.0,51.7845,51.7931,51.7247,51.7589,305979.0
2019-08-28 14:20:00,60.62,60.64,60.6,60.63,125089.0,51.7589,51.776,51.7418,51.7674,125089.0
2019-08-28 14:30:00,60.63,60.7,60.63,60.68,189267.0,51.7674,51.8272,51.7674,51.8101,189267.0
2019-08-28 14:40:00,60.69,60.71,60.64,60.69,221691.0,51.8187,51.8357,51.776,51.8187,221691.0
2019-08-28 14:50:00,60.68,60.71,60.67,60.7,141045.0,51.8101,51.8357,51.8016,51.8272,141045.0
2019-08-28 15:00:00,60.7,60.71,60.66,60.68,133878.0,51.8272,51.8357,51.7931,51.8101,133878.0
2019-08-28 15:10:00,60.69,60.74,60.67,60.73,172410.0,51.8187,51.8614,51.8016,51.8528,172410.0
2019-08-28 15:20:00,60.73,60.74,60.66,60.67,183188.0,51.8528,51.8614,51.7931,51.8016,183188.0
2019-08-28 15:30:00,60.67,60.7,60.61,60.69,199721.0,51.8016,51.8272,51.7504,51.8187,199721.0
2019-08-28 15:40:00,60.68,60.71,60.63,60.7,290141.0,51.8101,51.8357,51.7674,51.8272,290141.0
2019-08-28 15:50:00,60.7,60.76,60.68,60.74,1252432.0,51.8272,51.8784,51.8101,51.8614,1252432.0
2019-08-29 09:30:00,61.13,61.14,60.94,60.99,569681.0,52.1944,52.2029,52.0321,52.0748,569681.0
2019-08-29 09:40:00,60.99,61.04,60.91,60.91,475775.0,52.0748,52.1175,52.0065,52.0065,475775.0
2019-08-29 09:50:00,60.92,60.96,60.79,60.82,466423.0,52.015,52.0492,51.9041,51.9297,466423.0
2019-08-29 10:00:00,60.83,60.85,60.69,60.7,635436.0,51.9382,51.9553,51.8187,51.8272,635436.0
2019-08-29 10:10:00,60.69,60.7,60.55,60.59,933480.0,51.8187,51.8272,51.6991,51.7333,933480.0
2019-08-29 10:20:00,60.59,60.64,60.56,60.64,545146.0,51.7333,51.776,51.7077,51.776,545146.0
2019-08-29 10:30:00,60.64,60.69,60.43,60.49,535294.0,51.776,51.8187,51.5967,51.6479,535294.0
2019-08-29 10:40:00,60.48,60.55,60.45,60.49,197431.0,51.6394,51.6991,51.6138,51.6479,197431.0
2019-08-29 10:50:00,60.48,60.6,60.47,60.6,247666.0,51.6394,51.7418,51.6308,51.7418,247666.0
2019-08-29 11:00:00,60.61,60.65,60.56,60.56,94253.0,51.7504,51.7845,51.7077,51.7077,94253.0
2019-08-29 11:10:00,60.56,60.62,60.54,60.59,80120.0,51.7077,51.7589,51.6906,51.7333,80120.0
2019-08-29 11:20:00,60.59,60.68,60.58,60.66,68575.0,51.7333,51.8101,51.7247,51.7931,68575.0
2019-08-29 11:30:00,60.66,60.74,60.65,60.72,91096.0,51.7931,51.8614,51.7845,51.8443,91096.0
2019-08-29 11:40:00,60.72,60.84,60.71,60.84,63173.0,51.8443,51.9467,51.8357,51.9467,63173.0
2019-08-29 11:50:00,60.84,60.87,60.81,60.84,71930.0,51.9467,51.9724,51.9211,51.9467,71930.0
2019-08-29 12:00:00,60.85,60.85,60.79,60.82,73294.0,51.9553,51.9553,51.9041,51.9297,73294.0
2019-08-29 12:10:00,60.82,60.86,60.82,60.86,64340.0,51.9297,51.9638,51.9297,51.9638,64340.0
2019-08-29 12:20:00,60.86,60.88,60.83,60.86,69520.0,51.9638,51.9809,51.9382,51.9638,69520.0
2019-08-29 12:30:00,60.86,60.9,60.82,60.89,69809.0,51.9638,51.998,51.9297,51.9894,69809.0
2019-08-29 12:40:00,60.89,60.89,60.83,60.86,388592.0,51.9894,51.9894,51.9382,51.9638,388592.0
2019-08-29 12:50:00,60.86,60.86,60.81,60.84,343298.0,51.9638,51.9638,51.9211,51.9467,343298.0
2019-08-29 13:00:00,60.85,60.86,60.82,60.85,80895.0,51.9553,51.9638,51.9297,51.9553,80895.0
2019-08-29 13:10:00,60.85,60.87,60.82,60.84,84347.0,51.9553,51.9724,51.9297,51.9467,84347.0
2019-08-29 13:20:00,60.83,60.83,60.76,60.76,47321.0,51.9382,51.9382,51.8784,51.8784,47321.0
2019-08-29 13:30:00,60.77,60.84,60.77,60.82,63604.0,51.887,51.9467,51.887,51.9297,63604.0
2019-08-29 13:40:00,60.81,60.87,60.81,60.87,40543.0,51.9211,51.9724,51.9211,51.9724,40543.0
2019-08-29 13:50:00,60.86,60.89,60.84,60.85,112436.0,51.9638,51.9894,51.9467,51.9553,112436.0
2019-08-29 14:00:00,60.86,60.89,60.84,60.86,256678.0,51.9638,51.9894,51.9467,51.9638,256678.0
2019-08-29 14:10:00,60.86,60.87,60.78,60.8,391627.0,51.9638,51.9724,51.8955,51.9126,391627.0
2019-08-29 14:20:00,60.79,60.81,60.76,60.78,77951.0,51.9041,51.9211,51.8784,51.8955,77951.0
2019-08-29 14:30:00,60.78,60.81,60.77,60.79,58490.0,51.8955,51.9211,51.887,51.9041,58490.0
2019-08-29 14:40:00,60.8,60.82,60.75,60.76,70358.0,51.9126,51.9297,51.8699,51.8784,70358.0
2019-08-29 14:50:00,60.77,60.77,60.74,60.75,53343.0,51.887,51.887,51.8614,51.8699,53343.0
2019-08-29 15:00:00,60.75,60.76,60.7,60.73,185454.0,51.8699,51.8784,51.8272,51.8528,185454.0
2019-08-29 15:10:00,60.73,60.75,60.7,60.74,63041.0,51.8528,51.8699,51.8272,51.8614,63041.0
2019-08-29 15:20:00,60.74,60.74,60.66,60.67,81887.0,51.8614,51.8614,51.7931,51.8016,81887.0
2019-08-29 15:30:00,60.68,60.74,60.67,60.74,124965.0,51.8101,51.8614,51.8016,51.8614,124965.0
2019-08-29 15:40:00,60.73,60.77,60.7,60.76,177563.0,51.8528,51.887,51.8272,51.8784,177563.0
2019-08-29 15:50:00,60.75,60.81,60.73,60.79,1078910.0,51.8699,51.9211,51.8528,51.9041,1078910.0
2019-08-30 09:30:00,61.0,61.15,60.96,60.99,428056.0,52.0834,52.2114,52.0492,52.0748,428056.0
2019-08-30 09:40:00,60.99,60.99,60.79,60.87,388310.0,52.0748,52.0748,51.9041,51.9724,388310.0
2019-08-30 09:50:00,60.87,60.98,60.86,60.93,150640.0,51.9724,52.0663,51.9638,52.0236,150640.0
2019-08-30 10:00:00,60.92,61.02,60.92,61.01,113039.0,52.015,52.1004,52.015,52.0919,113039.0
2019-08-30 10:10:00,61.0,61.01,60.87,60.96,175363.0,52.0834,52.0919,51.9724,52.0492,175363.0
2019-08-30 10:20:00,60.96,61.0,60.88,60.98,146527.0,52.0492,52.0834,51.9809,52.0663,146527.0
2019-08-30 10:30:00,60.98,61.0,60.91,60.93,106961.0,52.0663,52.0834,52.0065,52.0236,106961.0
2019-08-30 10:40:00,60.93,60.96,60.9,60.96,87801.0,52.0236,52.0492,51.998,52.0492,87801.0
2019-08-30 10:50:00,60.97,60.97,60.89,60.93,101341.0,52.0577,52.0577,51.9894,52.0236,101341.0
2019-08-30 11:00:00,60.92,60.93,60.81,60.83,170010.0,52.015,52.0236,51.9211,51.9382,170010.0
2019-08-30 11:10:00,60.82,60.85,60.68,60.72,179038.0,51.9297,51.9553,51.8101,51.8443,179038.0
2019-08-30 11:20:00,60.72,60.72,60.59,60.59,196143.0,51.8443,51.8443,51.7333,51.7333,196143.0
2019-08-30 11:30:00,60.59,60.77,60.58,60.73,369860.0,51.7333,51.887,51.7247,51.8528,369860.0
2019-08-30 11:40:00,60.73,60.81,60.71,60.8,246119.0,51.8528,51.9211,51.8357,51.9126,246119.0
2019-08-30 11:50:00,60.8,60.81,60.73,60.78,187114.0,51.9126,51.9211,51.8528,51.8955,187114.0
2019-08-30 12:00:00,60.78,60.81,60.75,60.77,77510.0,51.8955,51.9211,51.8699,51.887,77510.0
2019-08-30 12:10:00,60.76,60.82,60.74,60.81,84884.0,51.8784,51.9297,51.8614,51.9211,84884.0
2019-08-30 12:20:00,60.81,60.84,60.8,60.84,117084.0,51.9211,51.9467,51.9126,51.9467,117084.0
2019-08-30 12:30:00,60.84,60.86,60.82,60.83,106343.0,51.9467,51.9638,51.9297,51.9382,106343.0
2019-08-30 12:40:00,60.83,60.85,60.81,60.83,105846.0,51.9382,51.9553,51.9211,51.9382,105846.0
2019-08-30 12:50:00,60.82,60.86,60.8,60.83,90345.0,51.9297,51.9638,51.9126,51.9382,90345.0
2019-08-30 13:00:00,60.83,60.84,60.74,60.76,111993.0,51.9382,51.9467,51.8614,51.8784,111993.0
2019-08-30 13:10:00,60.76,60.76,60.65,60.66,245373.0,51.8784,51.8784,51.7845,51.7931,245373.0
2019-08-30 13:20:00,60.66,60.69,60.64,60.67,227063.0,51.7931,51.8187,51.776,51.8016,227063.0
2019-08-30 13:30:00,60.67,60.68,60.6,60.61,72896.0,51.8016,51.8101,51.7418,51.7504,72896.0
2019-08-30 13:40:00,60.61,60.65,60.59,60.62,92267.0,51.7504,51.7845,51.7333,51.7589,92267.0
2019-08-30 13:50:00,60.62,60.65,60.61,60.63,75426.0,51.7589,51.7845,51.7504,51.7674,75426.0
2019-08-30 14:00:00,60.63,60.7,60.63,60.67,272920.0,51.7674,51.8272,51.7674,51.8016,272920.0
2019-08-30 14:10:00,60.67,60.71,60.66,60.71,97883.0,51.8016,51.8357,51.7931,51.8357,97883.0
2019-08-30 14:20:00,60.71,60.72,60.64,60.66,133215.0,51.8357,51.8443,51.776,51.7931,133215.0
2019-08-30 14:30:00,60.66,60.67,60.6,60.63,129065.0,51.7931,51.8016,51.7418,51.7674,129065.0
2019-08-30 14:40:00,60.62,60.65,60.58,60.61,325656.0,51.7589,51.7845,51.7247,51.7504,325656.0
2019-08-30 14:50:00,60.61,60.62,60.58,60.61,159757.0,51.7504,51.7589,51.7247,51.7504,159757.0
2019-08-30 15:00:00,60.61,60.63,60.56,60.6,178293.0,51.7504,51.7674,51.7077,51.7418,178293.0
2019-08-30 15:10:00,60.6,60.61,60.53,60.54,217986.0,51.7418,51.7504,51.6821,51.6906,217986.0
2019-08-30 15:20:00,60.53,60.67,60.52,60.65,456313.0,51.6821,51.8016,51.6735,51.7845,456313.0
2019-08-30 15:30:00,60.66,60.71,60.65,60.66,314796.0,51.7931,51.8357,51.7845,51.7931,314796.0
2019-08-30 15:40:00,60.66,60.71,60.62,60.69,214018.0,51.7931,51.8357,51.7589,51.8187,214018.0
2019-08-30 15:50:00,60.7,60.84,60.68,60.7,1042652.0,51.8272,51.9467,51.8101,51.8272,1042652.0
2019-09-03 09:30:00,60.46,60.57,60.43,60.47,589570.0,51.6223,51.7162,51.5967,51.6308,589570.0
2019-09-03 09:40:00,60.47,60.64,60.46,60.56,573658.0,51.6308,51.776,51.6223,51.7077,573658.0
2019-09-03 09:50:00,60.57,60.64,60.55,60.61,243835.0,51.7162,51.776,51.6991,51.7504,243835.0
2019-09-03 10:00:00,60.6,60.6,60.35,60.39,863988.0,51.7418,51.7418,51.5284,51.5625,863988.0
2019-09-03 10:10:00,60.39,60.6,60.38,60.58,823930.0,51.5625,51.7418,51.554,51.7247,823930.0
2019-09-03 10:20:00,60.58,60.71,60.54,60.69,338423.0,51.7247,51.8357,51.6906,51.8187,338423.0
2019-09-03 10:30:00,60.68,60.76,60.64,60.73,596968.0,51.8101,51.8784,51.776,51.8528,596968.0
2019-09-03 10:40:00,60.74,60.85,60.73,60.82,334119.0,51.8614,51.9553,51.8528,51.9297,334119.0
2019-09-03 10:50:00,60.82,60.88,60.78,60.84,167815.0,51.9297,51.9809,51.8955,51.9467,167815.0
2019-09-03 11:00:00,60.84,60.88,60.77,60.83,298503.0,51.9467,51.9809,51.887,51.9382,298503.0
2019-09-03 11:10:00,60.83,60.83,60.72,60.77,283213.0,51.9382,51.9382,51.8443,51.887,283213.0
2019-09-03 11:20:00,60.76,60.85,60.75,60.83,378176.0,51.8784,51.9553,51.8699,51.9382,378176.0
2019-09-03 11:30:00,60.83,60.92,60.77,60.88,225164.0,51.9382,52.015,51.887,51.9809,225164.0
2019-09-03 11:40:00,60.88,60.97,60.86,60.91,90960.0,51.9809,52.0577,51.9638,52.0065,90960.0
2019-09-03 11:50:00,60.92,60.94,60.87,60.9,98354.0,52.015,52.0321,51.9724,51.998,98354.0
2019-09-03 12:00:00,60.9,60.94,60.82,60.82,80951.0,51.998,52.0321,51.9297,51.9297,80951.0
2019-09-03 12:10:00,60.83,60.89,60.83,60.89,63861.0,51.9382,51.9894,51.9382,51.9894,63861.0
2019-09-03 12:20:00,60.89,60.91,60.84,60.87,120602.0,51.9894,52.0065,51.9467,51.9724,120602.0
2019-09-03 12:30:00,60.87,60.91,60.81,60.91,109642.0,51.9724,52.0065,51.9211,52.0065,109642.0
2019-09-03 12:40:00,60.91,60.95,60.88,60.94,74403.0,52.0065,52.0407,51.9809,52.0321,74403.0
2019-09-03 12:50:00,60.93,60.94,60.86,60.9,77212.0,52.0236,52.0321,51.9638,51.998,77212.0
2019-09-03 13:00:00,60.9,60.93,60.85,60.89,161346.0,51.998,52.0236,51.9553,51.9894,161346.0
2019-09-03 13:10:00,60.9,60.95,60.89,60.94,96477.0,51.998,52.0407,51.9894,52.0321,96477.0
2019-09-03 13:20:00,60.94,60.97,60.89,60.96,64759.0,52.0321,52.0577,51.9894,52.0492,64759.0
2019-09-03 13:30:00,60.95,60.96,60.86,60.9,117000.0,52.0407,52.0492,51.9638,51.998,117000.0
2019-09-03 13:40:00,60.9,60.9,60.85,60.88,218185.0,51.998,51.998,51.9553,51.9809,218185.0
2019-09-03 13:50:00,60.89,60.9,60.82,60.82,96126.0,51.9894,51.998,51.9297,51.9297,96126.0
2019-09-03 14:00:00,60.82,60.86,60.8,60.84,238550.0,51.9297,51.9638,51.9126,51.9467,238550.0
2019-09-03 14:10:00,60.85,60.88,60.83,60.86,254022.0,51.9553,51.9809,51.9382,51.9638,254022.0
2019-09-03 14:20:00,60.87,60.89,60.83,60.87,240023.0,51.9724,51.9894,51.9382,51.9724,240023.0
2019-09-03 14:30:00,60.86,60.88,60.82,60.88,145135.0,51.9638,51.9809,51.9297,51.9809,145135.0
2019-09-03 14:40:00,60.89,60.89,60.83,60.85,132468.0,51.9894,51.9894,51.9382,51.9553,132468.0
2019-09-03 14:50:00,60.85,60.88,60.82,60.88,379948.0,51.9553,51.9809,51.9297,51.9809,379948.0
2019-09-03 15:00:00,60.88,60.88,60.82,60.86,277659.0,51.9809,51.9809,51.9297,51.9638,277659.0
2019-09-03 15:10:00,60.87,60.93,60.85,60.92,282051.0,51.9724,52.0236,51.9553,52.015,282051.0
2019-09-03 15:20:00,60.92,60.96,60.9,60.92,392594.0,52.015,52.0492,51.998,52.015,392594.0
2019-09-03 15:30:00,60.92,60.96,60.87,60.96,319322.0,52.015,52.0492,51.9724,52.0492,319322.0
2019-09-03 15:40:00,60.96,61.04,60.92,60.99,385127.0,52.0492,52.1175,52.015,52.0748,385127.0
2019-09-03 15:50:00,60.99,61.08,60.98,61.06,2547980.0,52.0748,52.1517,52.0663,52.1346,2547980.0
2019-09-04 09:30:00,61.32,61.4,61.15,61.2,469159.0,52.3566,52.4249,52.2114,52.2541,469159.0
2019-09-04 09:40:00,61.2,61.23,61.12,61.15,361478.0,52.2541,52.2797,52.1858,52.2114,361478.0
2019-09-04 09:50:00,61.15,61.24,61.13,61.21,420786.0,52.2114,52.2883,52.1944,52.2627,420786.0
2019-09-04 10:00:00,61.21,61.25,61.13,61.15,269074.0,52.2627,52.2968,52.1944,52.2114,269074.0
2019-09-04 10:10:00,61.15,61.18,61.08,61.14,224978.0,52.2114,52.237,52.1517,52.2029,224978.0
2019-09-04 10:20:00,61.15,61.19,61.12,61.16,258374.0,52.2114,52.2456,52.1858,52.22,258374.0
2019-09-04 10:30:00,61.16,61.19,61.15,61.17,146660.0,52.22,52.2456,52.2114,52.2285,146660.0
2019-09-04 10:40:00,61.16,61.19,61.13,61.18,113774.0,52.22,52.2456,52.1944,52.237,113774.0
2019-09-04 10:50:00,61.18,61.28,61.17,61.28,149274.0,52.237,52.3224,52.2285,52.3224,149274.0
2019-09-04 11:00:00,61.28,61.31,61.25,61.27,109346.0,52.3224,52.348,52.2968,52.3139,109346.0
2019-09-04 11:10:00,61.27,61.3,61.19,61.29,169938.0,52.3139,52.3395,52.2456,52.331,169938.0
2019-09-04 11:20:00,61.29,61.4,61.28,61.39,114547.0,52.331,52.4249,52.3224,52.4163,114547.0
2019-09-04 11:30:00,61.4,61.48,61.37,61.48,427226.0,52.4249,52.4932,52.3993,52.4932,427226.0
2019-09-04 11:40:00,61.48,61.5,61.44,61.47,573350.0,52.4932,52.5103,52.459,52.4847,573350.0
2019-09-04 11:50:00,61.48,61.5,61.45,61.47,614390.0,52.4932,52.5103,52.4676,52.4847,614390.0
2019-09-04 12:00:00,61.48,61.48,61.43,61.46,250184.0,52.4932,52.4932,52.4505,52.4761,250184.0
2019-09-04 12:10:00,61.46,61.47,61.42,61.44,76704.0,52.4761,52.4847,52.442,52.459,76704.0
2019-09-04 12:20:00,61.44,61.46,61.4,61.43,91733.0,52.459,52.4761,52.4249,52.4505,91733.0
2019-09-04 12:30:00,61.43,61.45,61.38,61.44,145057.0,52.4505,52.4676,52.4078,52.459,145057.0
2019-09-04 12:40:00,61.44,61.45,61.39,61.43,133117.0,52.459,52.4676,52.4163,52.4505,133117.0
2019-09-04 12:50:00,61.42,61.44,61.4,61.42,555568.0,52.442,52.459,52.4249,52.442,555568.0
2019-09-04 13:00:00,61.43,61.48,61.41,61.47,114909.0,52.4505,52.4932,52.4334,52.4847,114909.0
2019-09-04 13:10:00,61.47,61.47,61.42,61.46,76283.0,52.4847,52.4847,52.442,52.4761,76283.0
2019-09-04 13:20:00,61.45,61.47,61.43,61.47,79734.0,52.4676,52.4847,52.4505,52.4847,79734.0
2019-09-04 13:30:00,61.47,61.48,61.43,61.44,102615.0,52.4847,52.4932,52.4505,52.459,102615.0
2019-09-04 13:40:00,61.44,61.45,61.41,61.45,121226.0,52.459,52.4676,52.4334,52.4676,121226.0
2019-09-04 13:50:00,61.45,61.46,61.43,61.45,163848.0,52.4676,52.4761,52.4505,52.4676,163848.0
2019-09-04 14:00:00,61.46,61.47,61.42,61.43,316567.0,52.4761,52.4847,52.442,52.4505,316567.0
2019-09-04 14:10:00,61.44,61.47,61.41,61.46,110514.0,52.459,52.4847,52.4334,52.4761,110514.0
2019-09-04 14:20:00,61.46,61.48,61.44,61.47,90734.0,52.4761,52.4932,52.459,52.4847,90734.0
2019-09-04 14:30:00,61.46,61.52,61.45,61.52,177118.0,52.4761,52.5273,52.4676,52.5273,177118.0
2019-09-04 14:40:00,61.51,61.53,61.49,61.5,110625.0,52.5188,52.5359,52.5017,52.5103,110625.0
2019-09-04 14:50:00,61.5,61.52,61.47,61.5,188909.0,52.5103,52.5273,52.4847,52.5103,188909.0
2019-09-04 15:00:00,61.5,61.53,61.49,61.51,131703.0,52.5103,52.5359,52.5017,52.5188,131703.0
2019-09-04 15:10:00,61.51,61.56,61.5,61.54,147029.0,52.5188,52.5615,52.5103,52.5444,147029.0
2019-09-04 15:20:00,61.54,61.57,61.52,61.55,252176.0,52.5444,52.57,52.5273,52.553,252176.0
2019-09-04 15:30:00,61.55,61.61,61.54,61.57,479746.0,52.553,52.6042,52.5444,52.57,479746.0
2019-09-04 15:40:00,61.57,61.59,61.53,61.56,607850.0,52.57,52.5871,52.5359,52.5615,607850.0
2019-09-04 15:50:00,61.57,61.61,61.55,61.61,1825767.0,52.57,52.6042,52.553,52.6042,1825767.0
2019-09-05 09:30:00,61.78,61.92,61.56,61.58,966695.0,52.7493,52.8689,52.5615,52.5786,966695.0
2019-09-05 09:40:00,61.57,61.7,61.49,61.67,913224.0,52.57,52.681,52.5017,52.6554,913224.0
2019-09-05 09:50:00,61.67,61.76,61.64,61.71,624696.0,52.6554,52.7323,52.6298,52.6896,624696.0
2019-09-05 10:00:00,61.72,61.77,61.55,61.57,1125214.0,52.6981,52.7408,52.553,52.57,1125214.0
2019-09-05 10:10:00,61.57,61.64,61.54,61.64,999724.0,52.57,52.6298,52.5444,52.6298,999724.0
2019-09-05 10:20:00,61.63,61.64,61.37,61.4,570235.0,52.6213,52.6298,52.3993,52.4249,570235.0
2019-09-05 10:30:00,61.41,61.45,61.37,61.39,677746.0,52.4334,52.4676,52.3993,52.4163,677746.0
2019-09-05 10:40:00,61.4,61.51,61.39,61.44,336893.0,52.4249,52.5188,52.4163,52.459,336893.0
2019-09-05 10:50:00,61.44,61.49,61.41,61.48,151038.0,52.459,52.5017,52.4334,52.4932,151038.0
2019-09-05 11:00:00,61.47,61.5,61.41,61.45,185921.0,52.4847,52.5103,52.4334,52.4676,185921.0
2019-09-05 11:10:00,61.45,61.5,61.4,61.41,238575.0,52.4676,52.5103,52.4249,52.4334,238575.0
2019-09-05 11:20:00,61.4,61.52,61.39,61.48,232336.0,52.4249,52.5273,52.4163,52.4932,232336.0
2019-09-05 11:30:00,61.48,61.54,61.46,61.52,192291.0,52.4932,52.5444,52.4761,52.5273,192291.0
2019-09-05 11:40:00,61.52,61.53,61.45,61.49,152787.0,52.5273,52.5359,52.4676,52.5017,152787.0
2019-09-05 11:50:00,61.49,61.49,61.39,61.41,176459.0,52.5017,52.5017,52.4163,52.4334,176459.0
2019-09-05 12:00:00,61.4,61.43,61.37,61.42,150767.0,52.4249,52.4505,52.3993,52.442,150767.0
2019-09-05 12:10:00,61.41,61.45,61.38,61.4,300747.0,52.4334,52.4676,52.4078,52.4249,300747.0
2019-09-05 12:20:00,61.4,61.4,61.34,61.4,225751.0,52.4249,52.4249,52.3737,52.4249,225751.0
2019-09-05 12:30:00,61.4,61.46,61.38,61.45,115844.0,52.4249,52.4761,52.4078,52.4676,115844.0
2019-09-05 12:40:00,61.46,61.48,61.43,61.46,87336.0,52.4761,52.4932,52.4505,52.4761,87336.0
2019-09-05 12:50:00,61.46,61.5,61.46,61.48,74921.0,52.4761,52.5103,52.4761,52.4932,74921.0
2019-09-05 13:00:00,61.49,61.52,61.46,61.51,111910.0,52.5017,52.5273,52.4761,52.5188,111910.0
2019-09-05 13:10:00,61.51,61.53,61.49,61.52,121090.0,52.5188,52.5359,52.5017,52.5273,121090.0
2019-09-05 13:20:00,61.53,61.57,61.52,61.55,113199.0,52.5359,52.57,52.5273,52.553,113199.0
2019-09-05 13:30:00,61.55,61.55,61.49,61.53,95453.0,52.553,52.553,52.5017,52.5359,95453.0
2019-09-05 13:40:00,61.53,61.54,61.5,61.52,54537.0,52.5359,52.5444,52.5103,52.5273,54537.0
2019-09-05 13:50:00,61.51,61.53,61.49,61.49,42887.0,52.5188,52.5359,52.5017,52.5017,42887.0
2019-09-05 14:00:00,61.5,61.52,61.48,61.48,65931.0,52.5103,52.5273,52.4932,52.4932,65931.0
2019-09-05 14:10:00,61.48,61.53,61.47,61.52,177926.0,52.4932,52.5359,52.4847,52.5273,177926.0
2019-09-05 14:20:00,61.51,61.51,61.44,61.47,136129.0,52.5188,52.5188,52.459,52.4847,136129.0
2019-09-05 14:30:00,61.47,61.48,61.44,61.48,93505.0,52.4847,52.4932,52.459,52.4932,93505.0
2019-09-05 14:40:00,61.47,61.49,61.46,61.47,55525.0,52.4847,52.5017,52.4761,52.4847,55525.0
2019-09-05 14:50:00,61.47,61.51,61.44,61.49,108643.0,52.4847,52.5188,52.459,52.5017,108643.0
2019-09-05 15:00:00,61.49,61.55,61.46,61.47,244405.0,52.5017,52.553,52.4761,52.4847,244405.0
2019-09-05 15:10:00,61.48,61.49,61.47,61.48,274383.0,52.4932,52.5017,52.4847,52.4932,274383.0
2019-09-05 15:20:00,61.48,61.51,61.47,61.5,159313.0,52.4932,52.5188,52.4847,52.5103,159313.0
2019-09-05 15:30:00,61.5,61.5,61.36,61.37,291875.0,52.5103,52.5103,52.3907,52.3993,291875.0
2019-09-05 15:40:00,61.37,61.38,61.27,61.27,259591.0,52.3993,52.4078,52.3139,52.3139,259591.0
2019-09-05 15:50:00,61.27,61.3,61.15,61.23,3017122.0,52.3139,52.3395,52.2114,52.2797,3017122.0
2019-09-06 09:30:00,61.4,61.41,61.25,61.34,815077.0,52.4249,52.4334,52.2968,52.3737,815077.0
2019-09-06 09:40:00,61.35,61.36,61.28,61.34,877352.0,52.3822,52.3907,52.3224,52.3737,877352.0
2019-09-06 09:50:00,61.33,61.47,61.29,61.4,242553.0,52.3651,52.4847,52.331,52.4249,242553.0
2019-09-06 10:00:00,61.39,61.49,61.39,61.42,464754.0,52.4163,52.5017,52.4163,52.442,464754.0
2019-09-06 10:10:00,61.43,61.47,61.39,61.4,281257.0,52.4505,52.4847,52.4163,52.4249,281257.0
2019-09-06 10:20:00,61.4,61.43,61.37,61.4,272363.0,52.4249,52.4505,52.3993,52.4249,272363.0
2019-09-06 10:30:00,61.4,61.43,61.36,61.4,142315.0,52.4249,52.4505,52.3907,52.4249,142315.0
2019-09-06 10:40:00,61.4,61.41,61.32,61.33,221917.0,52.4249,52.4334,52.3566,52.3651,221917.0
2019-09-06 10:50:00,61.33,61.38,61.31,61.38,205556.0,52.3651,52.4078,52.348,52.4078,205556.0
2019-09-06 11:00:00,61.38,61.42,61.37,61.39,225882.0,52.4078,52.442,52.3993,52.4163,225882.0
2019-09-06 11:10:00,61.38,61.4,61.31,61.34,175327.0,52.4078,52.4249,52.348,52.3737,175327.0
2019-09-06 11:20:00,61.34,61.45,61.31,61.44,229849.0,52.3737,52.4676,52.348,52.459,229849.0
2019-09-06 11:30:00,61.44,61.46,61.41,61.42,175243.0,52.459,52.4761,52.4334,52.442,175243.0
2019-09-06 11:40:00,61.41,61.43,61.38,61.4,178477.0,52.4334,52.4505,52.4078,52.4249,178477.0
2019-09-06 11:50:00,61.4,61.41,61.32,61.35,259989.0,52.4249,52.4334,52.3566,52.3822,259989.0
2019-09-06 12:00:00,61.35,61.39,61.32,61.37,160529.0,52.3822,52.4163,52.3566,52.3993,160529.0
2019-09-06 12:10:00,61.38,61.45,61.37,61.43,258309.0,52.4078,52.4676,52.3993,52.4505,258309.0
2019-09-06 12:20:00,61.44,61.48,61.43,61.45,140289.0,52.459,52.4932,52.4505,52.4676,140289.0
2019-09-06 12:30:00,61.46,61.47,61.42,61.46,81421.0,52.4761,52.4847,52.442,52.4761,81421.0
2019-09-06 12:40:00,61.46,61.47,61.37,61.4,229196.0,52.4761,52.4847,52.3993,52.4249,229196.0
2019-09-06 12:50:00,61.4,61.48,61.37,61.47,159899.0,52.4249,52.4932,52.3993,52.4847,159899.0
2019-09-06 13:00:00,61.47,61.5,61.45,61.48,212639.0,52.4847,52.5103,52.4676,52.4932,212639.0
2019-09-06 13:10:00,61.48,61.49,61.46,61.47,560297.0,52.4932,52.5017,52.4761,52.4847,560297.0
2019-09-06 13:20:00,61.47,61.52,61.47,61.51,351748.0,52.4847,52.5273,52.4847,52.5188,351748.0
2019-09-06 13:30:00,61.51,61.53,61.48,61.51,235185.0,52.5188,52.5359,52.4932,52.5188,235185.0
2019-09-06 13:40:00,61.51,61.52,61.48,61.5,418305.0,52.5188,52.5273,52.4932,52.5103,418305.0
2019-09-06 13:50:00,61.49,61.5,61.45,61.46,248584.0,52.5017,52.5103,52.4676,52.4761,248584.0
2019-09-06 14:00:00,61.47,61.48,61.43,61.45,157885.0,52.4847,52.4932,52.4505,52.4676,157885.0
2019-09-06 14:10:00,61.45,61.47,61.44,61.47,181509.0,52.4676,52.4847,52.459,52.4847,181509.0
2019-09-06 14:20:00,61.47,61.47,61.42,61.45,337630.0,52.4847,52.4847,52.442,52.4676,337630.0
2019-09-06 14:30:00,61.45,61.45,61.41,61.43,111505.0,52.4676,52.4676,52.4334,52.4505,111505.0
2019-09-06 14:40:00,61.43,61.43,61.38,61.41,169600.0,52.4505,52.4505,52.4078,52.4334,169600.0
2019-09-06 14:50:00,61.42,61.44,61.4,61.44,176848.0,52.442,52.459,52.4249,52.459,176848.0
2019-09-06 15:00:00,61.44,61.46,61.42,61.45,202039.0,52.459,52.4761,52.442,52.4676,202039.0
2019-09-06 15:10:00,61.45,61.49,61.43,61.48,223458.0,52.4676,52.5017,52.4505,52.4932,223458.0
2019-09-06 15:20:00,61.48,61.51,61.46,61.5,272214.0,52.4932,52.5188,52.4761,52.5103,272214.0
2019-09-06 15:30:00,61.5,61.54,61.47,61.48,382236.0,52.5103,52.5444,52.4847,52.4932,382236.0
2019-09-06 15:40:00,61.49,61.5,61.41,61.44,395705.0,52.5017,52.5103,52.4334,52.459,395705.0
2019-09-06 15:50:00,61.43,61.47,61.42,61.45,1863722.0,52.4505,52.4847,52.442,52.4676,1863722.0
2019-09-09 09:30:00,61.41,61.44,61.2,61.28,563656.0,52.4334,52.459,52.2541,52.3224,563656.0
2019-09-09 09:40:00,61.27,61.28,61.18,61.26,408520.0,52.3139,52.3224,52.237,52.3053,408520.0
2019-09-09 09:50:00,61.26,61.32,61.23,61.28,311777.0,52.3053,52.3566,52.2797,52.3224,311777.0
2019-09-09 10:00:00,61.28,61.46,61.24,61.42,326441.0,52.3224,52.4761,52.2883,52.442,326441.0
2019-09-09 10:10:00,61.42,61.44,61.37,61.44,184392.0,52.442,52.459,52.3993,52.459,184392.0
2019-09-09 10:20:00,61.44,61.46,61.41,61.44,220738.0,52.459,52.4761,52.4334,52.459,220738.0
2019-09-09 10:30:00,61.43,61.47,61.42,61.45,405428.0,52.4505,52.4847,52.442,52.4676,405428.0
2019-09-09 10:40:00,61.44,61.45,61.31,61.32,550975.0,52.459,52.4676,52.348,52.3566,550975.0
2019-09-09 10:50:00,61.32,61.36,61.3,61.36,297364.0,52.3566,52.3907,52.3395,52.3907,297364.0
2019-09-09 11:00:00,61.37,61.39,61.34,61.37,637302.0,52.3993,52.4163,52.3737,52.3993,637302.0
2019-09-09 11:10:00,61.37,61.39,61.29,61.33,1404998.0,52.3993,52.4163,52.331,52.3651,1404998.0
2019-09-09 11:20:00,61.32,61.36,61.31,61.34,332530.0,52.3566,52.3907,52.348,52.3737,332530.0
2019-09-09 11:30:00,61.35,61.35,61.29,61.29,110577.0,52.3822,52.3822,52.331,52.331,110577.0
2019-09-09 11:40:00,61.29,61.32,61.25,61.26,199723.0,52.331,52.3566,52.2968,52.3053,199723.0
2019-09-09 11:50:00,61.26,61.26,61.22,61.26,219702.0,52.3053,52.3053,52.2712,52.3053,219702.0
2019-09-09 12:00:00,61.26,61.3,61.25,61.29,401087.0,52.3053,52.3395,52.2968,52.331,401087.0
2019-09-09 12:10:00,61.29,61.37,61.29,61.35,246002.0,52.331,52.3993,52.331,52.3822,246002.0
2019-09-09 12:20:00,61.36,61.36,61.3,61.31,245586.0,52.3907,52.3907,52.3395,52.348,245586.0
2019-09-09 12:30:00,61.3,61.33,61.26,61.33,166834.0,52.3395,52.3651,52.3053,52.3651,166834.0
2019-09-09 12:40:00,61.33,61.36,61.31,61.34,173604.0,52.3651,52.3907,52.348,52.3737,173604.0
2019-09-09 12:50:00,61.34,61.41,61.32,61.4,160941.0,52.3737,52.4334,52.3566,52.4249,160941.0
2019-09-09 13:00:00,61.4,61.4,61.35,61.36,168548.0,52.4249,52.4249,52.3822,52.3907,168548.0
2019-09-09 13:10:00,61.35,61.37,61.3,61.31,155712.0,52.3822,52.3993,52.3395,52.348,155712.0
2019-09-09 13:20:00,61.3,61.32,61.26,61.27,307463.0,52.3395,52.3566,52.3053,52.3139,307463.0
2019-09-09 13:30:00,61.26,61.27,61.22,61.26,330425.0,52.3053,52.3139,52.2712,52.3053,330425.0
2019-09-09 13:40:00,61.26,61.3,61.24,61.29,171507.0,52.3053,52.3395,52.2883,52.331,171507.0
2019-09-09 13:50:00,61.29,61.31,61.26,61.28,138322.0,52.331,52.348,52.3053,52.3224,138322.0
2019-09-09 14:00:00,61.27,61.3,61.26,61.26,142186.0,52.3139,52.3395,52.3053,52.3053,142186.0
2019-09-09 14:10:00,61.26,61.27,61.19,61.19,125930.0,52.3053,52.3139,52.2456,52.2456,125930.0
2019-09-09 14:20:00,61.2,61.2,61.13,61.16,367450.0,52.2541,52.2541,52.1944,52.22,367450.0
2019-09-09 14:30:00,61.15,61.26,61.14,61.21,200818.0,52.2114,52.3053,52.2029,52.2627,200818.0
2019-09-09 14:40:00,61.22,61.25,61.21,61.23,112154.0,52.2712,52.2968,52.2627,52.2797,112154.0
2019-09-09 14:50:00,61.23,61.27,61.22,61.23,140957.0,52.2797,52.3139,52.2712,52.2797,140957.0
2019-09-09 15:00:00,61.23,61.28,61.21,61.23,243957.0,52.2797,52.3224,52.2627,52.2797,243957.0
2019-09-09 15:10:00,61.23,61.28,61.23,61.25,396817.0,52.2797,52.3224,52.2797,52.2968,396817.0
2019-09-09 15:20:00,61.26,61.26,61.21,61.22,225136.0,52.3053,52.3053,52.2627,52.2712,225136.0
2019-09-09 15:30:00,61.22,61.29,61.21,61.28,393568.0,52.2712,52.331,52.2627,52.3224,393568.0
2019-09-09 15:40:00,61.28,61.36,61.27,61.33,992155.0,52.3224,52.3907,52.3139,52.3651,992155.0
2019-09-09 15:50:00,61.34,61.4,61.29,61.31,3438903.0,52.3737,52.4249,52.331,52.348,3438903.0
2019-09-10 09:30:00,61.03,61.03,60.77,60.92,1764704.0,52.109,52.109,51.887,52.015,1764704.0
2019-09-10 09:40:00,60.93,61.02,60.83,60.99,903546.0,52.0236,52.1004,51.9382,52.0748,903546.0
2019-09-10 09:50:00,60.99,61.0,60.84,60.88,494297.0,52.0748,52.0834,51.9467,51.9809,494297.0
2019-09-10 10:00:00,60.87,60.96,60.79,60.86,373478.0,51.9724,52.0492,51.9041,51.9638,373478.0
2019-09-10 10:10:00,60.85,60.91,60.79,60.89,499791.0,51.9553,52.0065,51.9041,51.9894,499791.0
2019-09-10 10:20:00,60.88,60.89,60.83,60.83,380384.0,51.9809,51.9894,51.9382,51.9382,380384.0
2019-09-10 10:30:00,60.82,60.84,60.73,60.75,359880.0,51.9297,51.9467,51.8528,51.8699,359880.0
2019-09-10 10:40:00,60.75,60.84,60.72,60.84,458220.0,51.8699,51.9467,51.8443,51.9467,458220.0
2019-09-10 10:50:00,60.84,60.84,60.79,60.8,432525.0,51.9467,51.9467,51.9041,51.9126,432525.0
2019-09-10 11:00:00,60.81,60.82,60.69,60.7,218691.0,51.9211,51.9297,51.8187,51.8272,218691.0
2019-09-10 11:10:00,60.7,60.73,60.66,60.67,430120.0,51.8272,51.8528,51.7931,51.8016,430120.0
2019-09-10 11:20:00,60.66,60.85,60.62,60.68,4476023.0,51.7931,51.9553,51.7589,51.8101,4476023.0
2019-09-10 11:30:00,60.67,60.72,60.66,60.68,424282.0,51.8016,51.8443,51.7931,51.8101,424282.0
2019-09-10 11:40:00,60.68,60.87,60.65,60.85,1209182.0,51.8101,51.9724,51.7845,51.9553,1209182.0
2019-09-10 11:50:00,60.85,60.88,60.8,60.82,272952.0,51.9553,51.9809,51.9126,51.9297,272952.0
2019-09-10 12:00:00,60.82,60.84,60.76,60.81,432346.0,51.9297,51.9467,51.8784,51.9211,432346.0
2019-09-10 12:10:00,60.81,60.85,60.8,60.82,187413.0,51.9211,51.9553,51.9126,51.9297,187413.0
2019-09-10 12:20:00,60.82,60.9,60.81,60.89,240386.0,51.9297,51.998,51.9211,51.9894,240386.0
2019-09-10 12:30:00,60.89,60.9,60.86,60.88,176898.0,51.9894,51.998,51.9638,51.9809,176898.0
2019-09-10 12:40:00,60.88,60.94,60.87,60.93,180520.0,51.9809,52.0321,51.9724,52.0236,180520.0
2019-09-10 12:50:00,60.92,60.93,60.88,60.91,208029.0,52.015,52.0236,51.9809,52.0065,208029.0
2019-09-10 13:00:00,60.91,60.95,60.85,60.86,433870.0,52.0065,52.0407,51.9553,51.9638,433870.0
2019-09-10 13:10:00,60.86,60.89,60.79,60.82,584269.0,51.9638,51.9894,51.9041,51.9297,584269.0
2019-09-10 13:20:00,60.81,60.82,60.76,60.78,171535.0,51.9211,51.9297,51.8784,51.8955,171535.0
2019-09-10 13:30:00,60.78,60.83,60.75,60.8,293438.0,51.8955,51.9382,51.8699,51.9126,293438.0
2019-09-10 13:40:00,60.8,60.81,60.74,60.78,178457.0,51.9126,51.9211,51.8614,51.8955,178457.0
2019-09-10 13:50:00,60.78,60.8,60.73,60.73,197510.0,51.8955,51.9126,51.8528,51.8528,197510.0
2019-09-10 14:00:00,60.73,60.76,60.68,60.7,1153270.0,51.8528,51.8784,51.8101,51.8272,1153270.0
2019-09-10 14:10:00,60.7,60.71,60.6,60.6,450136.0,51.8272,51.8357,51.7418,51.7418,450136.0
2019-09-10 14:20:00,60.6,60.67,60.59,60.64,366024.0,51.7418,51.8016,51.7333,51.776,366024.0
2019-09-10 14:30:00,60.63,60.66,60.62,60.65,515149.0,51.7674,51.7931,51.7589,51.7845,515149.0
2019-09-10 14:40:00,60.65,60.66,60.61,60.64,299432.0,51.7845,51.7931,51.7504,51.776,299432.0
2019-09-10 14:50:00,60.64,60.66,60.62,60.63,373386.0,51.776,51.7931,51.7589,51.7674,373386.0
2019-09-10 15:00:00,60.64,60.68,60.62,60.66,225870.0,51.776,51.8101,51.7589,51.7931,225870.0
2019-09-10 15:10:00,60.65,60.67,60.63,60.66,358651.0,51.7845,51.8016,51.7674,51.7931,358651.0
2019-09-10 15:20:00,60.66,60.69,60.62,60.68,435088.0,51.7931,51.8187,51.7589,51.8101,435088.0
2019-09-10 15:30:00,60.68,60.72,60.67,60.68,665128.0,51.8101,51.8443,51.8016,51.8101,665128.0
2019-09-10 15:40:00,60.69,60.76,60.67,60.72,1837618.0,51.8187,51.8784,51.8016,51.8443,1837618.0
2019-09-10 15:50:00,60.72,60.92,60.71,60.92,4031462.0,51.8443,52.015,51.8357,52.015,4031462.0
2019-09-11 09:30:00,60.9,60.92,60.58,60.91,1331479.0,51.998,52.015,51.7247,52.0065,1331479.0
2019-09-11 09:40:00,60.92,61.0,60.88,60.97,680664.0,52.015,52.0834,51.9809,52.0577,680664.0
2019-09-11 09:50:00,60.97,60.98,60.84,60.96,1491990.0,52.0577,52.0663,51.9467,52.0492,1491990.0
2019-09-11 10:00:00,60.96,61.0,60.91,60.95,435269.0,52.0492,52.0834,52.0065,52.0407,435269.0
2019-09-11 10:10:00,60.96,60.99,60.89,60.94,496658.0,52.0492,52.0748,51.9894,52.0321,496658.0
2019-09-11 10:20:00,60.93,60.98,60.89,60.97,605613.0,52.0236,52.0663,51.9894,52.0577,605613.0
2019-09-11 10:30:00,60.96,61.0,60.91,60.96,589951.0,52.0492,52.0834,52.0065,52.0492,589951.0
2019-09-11 10:40:00,60.96,60.99,60.9,60.94,446295.0,52.0492,52.0748,51.998,52.0321,446295.0
2019-09-11 10:50:00,60.93,60.96,60.91,60.95,354352.0,52.0236,52.0492,52.0065,52.0407,354352.0
2019-09-11 11:00:00,60.96,60.98,60.9,60.94,446516.0,52.0492,52.0663,51.998,52.0321,446516.0
2019-09-11 11:10:00,60.95,60.95,60.87,60.89,397139.0,52.0407,52.0407,51.9724,51.9894,397139.0
2019-09-11 11:20:00,60.89,60.96,60.87,60.93,403736.0,51.9894,52.0492,51.9724,52.0236,403736.0
2019-09-11 11:30:00,60.93,60.98,60.91,60.96,661411.0,52.0236,52.0663,52.0065,52.0492,661411.0
2019-09-11 11:40:00,60.96,61.04,60.95,61.0,518546.0,52.0492,52.1175,52.0407,52.0834,518546.0
2019-09-11 11:50:00,60.99,61.02,60.95,61.0,253774.0,52.0748,52.1004,52.0407,52.0834,253774.0
2019-09-11 12:00:00,61.0,61.04,60.96,61.02,278109.0,52.0834,52.1175,52.0492,52.1004,278109.0
2019-09-11 12:10:00,61.02,61.08,61.01,61.07,295819.0,52.1004,52.1517,52.0919,52.1431,295819.0
2019-09-11 12:20:00,61.07,61.12,61.06,61.1,111558.0,52.1431,52.1858,52.1346,52.1687,111558.0
2019-09-11 12:30:00,61.1,61.1,61.04,61.05,139328.0,52.1687,52.1687,52.1175,52.126,139328.0
2019-09-11 12:40:00,61.05,61.1,61.0,61.02,209834.0,52.126,52.1687,52.0834,52.1004,209834.0
2019-09-11 12:50:00,61.03,61.07,61.0,61.06,127286.0,52.109,52.1431,52.0834,52.1346,127286.0
2019-09-11 13:00:00,61.07,61.1,61.03,61.09,74280.0,52.1431,52.1687,52.109,52.1602,74280.0
2019-09-11 13:10:00,61.09,61.09,61.0,61.04,87677.0,52.1602,52.1602,52.0834,52.1175,87677.0
2019-09-11 13:20:00,61.05,61.05,61.0,61.02,100170.0,52.126,52.126,52.0834,52.1004,100170.0
2019-09-11 13:30:00,61.02,61.02,60.98,61.0,155124.0,52.1004,52.1004,52.0663,52.0834,155124.0
2019-09-11 13:40:00,61.0,61.05,60.96,61.04,363427.0,52.0834,52.126,52.0492,52.1175,363427.0
2019-09-11 13:50:00,61.04,61.04,60.97,60.98,166038.0,52.1175,52.1175,52.0577,52.0663,166038.0
2019-09-11 14:00:00,60.98,60.99,60.92,60.97,155509.0,52.0663,52.0748,52.015,52.0577,155509.0
2019-09-11 14:10:00,60.97,60.99,60.93,60.95,201711.0,52.0577,52.0748,52.0236,52.0407,201711.0
2019-09-11 14:20:00,60.94,60.97,60.92,60.96,248573.0,52.0321,52.0577,52.015,52.0492,248573.0
2019-09-11 14:30:00,60.96,60.96,60.91,60.94,131956.0,52.0492,52.0492,52.0065,52.0321,131956.0
2019-09-11 14:40:00,60.93,61.0,60.93,61.0,588948.0,52.0236,52.0834,52.0236,52.0834,588948.0
2019-09-11 14:50:00,60.99,61.0,60.95,60.98,233993.0,52.0748,52.0834,52.0407,52.0663,233993.0
2019-09-11 15:00:00,60.98,61.02,60.97,61.01,222158.0,52.0663,52.1004,52.0577,52.0919,222158.0
2019-09-11 15:10:00,61.01,61.03,60.99,61.0,214700.0,52.0919,52.109,52.0748,52.0834,214700.0
2019-09-11 15:20:00,61.0,61.06,60.99,61.04,167335.0,52.0834,52.1346,52.0748,52.1175,167335.0
2019-09-11 15:30:00,61.04,61.07,61.03,61.05,600620.0,52.1175,52.1431,52.109,52.126,600620.0
2019-09-11 15:40:00,61.05,61.08,61.02,61.08,417019.0,52.126,52.1517,52.1004,52.1517,417019.0
2019-09-11 15:50:00,61.08,61.19,61.07,61.16,1983913.0,52.1517,52.2456,52.1431,52.22,1983913.0
2019-09-12 09:30:00,61.5,61.69,61.46,61.55,1506289.0,52.5103,52.6725,52.4761,52.553,1506289.0
2019-09-12 09:40:00,61.55,61.61,61.35,61.49,982356.0,52.553,52.6042,52.3822,52.5017,982356.0
2019-09-12 09:50:00,61.49,61.52,61.38,61.47,948782.0,52.5017,52.5273,52.4078,52.4847,948782.0
2019-09-12 10:00:00,61.47,61.5,61.38,61.41,224967.0,52.4847,52.5103,52.4078,52.4334,224967.0
2019-09-12 10:10:00,61.41,61.68,61.35,61.35,1460888.0,52.4334,52.664,52.3822,52.3822,1460888.0
2019-09-12 10:20:00,61.36,61.45,61.3,61.37,474693.0,52.3907,52.4676,52.3395,52.3993,474693.0
2019-09-12 10:30:00,61.38,61.42,61.32,61.39,352268.0,52.4078,52.442,52.3566,52.4163,352268.0
2019-09-12 10:40:00,61.39,61.43,61.36,61.43,428810.0,52.4163,52.4505,52.3907,52.4505,428810.0
2019-09-12 10:50:00,61.43,61.46,61.27,61.42,891210.0,52.4505,52.4761,52.3139,52.442,891210.0
2019-09-12 11:00:00,61.42,61.48,61.4,61.44,194069.0,52.442,52.4932,52.4249,52.459,194069.0
2019-09-12 11:10:00,61.44,61.47,61.4,61.44,253530.0,52.459,52.4847,52.4249,52.459,253530.0
2019-09-12 11:20:00,61.43,61.51,61.41,61.5,140296.0,52.4505,52.5188,52.4334,52.5103,140296.0
2019-09-12 11:30:00,61.51,61.53,61.47,61.5,198263.0,52.5188,52.5359,52.4847,52.5103,198263.0
2019-09-12 11:40:00,61.49,61.53,61.46,61.48,356155.0,52.5017,52.5359,52.4761,52.4932,356155.0
2019-09-12 11:50:00,61.48,61.53,61.46,61.5,218522.0,52.4932,52.5359,52.4761,52.5103,218522.0
2019-09-12 12:00:00,61.5,61.5,61.43,61.45,158666.0,52.5103,52.5103,52.4505,52.4676,158666.0
2019-09-12 12:10:00,61.45,61.49,61.36,61.39,379909.0,52.4676,52.5017,52.3907,52.4163,379909.0
2019-09-12 12:20:00,61.39,61.45,61.37,61.44,330336.0,52.4163,52.4676,52.3993,52.459,330336.0
2019-09-12 12:30:00,61.44,61.44,61.37,61.38,664407.0,52.459,52.459,52.3993,52.4078,664407.0
2019-09-12 12:40:00,61.37,61.43,61.36,61.4,133833.0,52.3993,52.4505,52.3907,52.4249,133833.0
2019-09-12 12:50:00,61.4,61.45,61.39,61.44,132752.0,52.4249,52.4676,52.4163,52.459,132752.0
2019-09-12 13:00:00,61.45,61.49,61.42,61.46,196641.0,52.4676,52.5017,52.442,52.4761,196641.0
2019-09-12 13:10:00,61.45,61.49,61.44,61.46,71036.0,52.4676,52.5017,52.459,52.4761,71036.0
2019-09-12 13:20:00,61.45,61.47,61.43,61.45,61822.0,52.4676,52.4847,52.4505,52.4676,61822.0
2019-09-12 13:30:00,61.45,61.5,61.44,61.49,206655.0,52.4676,52.5103,52.459,52.5017,206655.0
2019-09-12 13:40:00,61.49,61.52,61.47,61.51,119673.0,52.5017,52.5273,52.4847,52.5188,119673.0
2019-09-12 13:50:00,61.51,61.53,61.48,61.52,75664.0,52.5188,52.5359,52.4932,52.5273,75664.0
2019-09-12 14:00:00,61.52,61.52,61.46,61.47,78199.0,52.5273,52.5273,52.4761,52.4847,78199.0
2019-09-12 14:10:00,61.47,61.5,61.44,61.45,450796.0,52.4847,52.5103,52.459,52.4676,450796.0
2019-09-12 14:20:00,61.45,61.47,61.42,61.46,200904.0,52.4676,52.4847,52.442,52.4761,200904.0
2019-09-12 14:30:00,61.46,61.52,61.45,61.52,111768.0,52.4761,52.5273,52.4676,52.5273,111768.0
2019-09-12 14:40:00,61.52,61.53,61.47,61.5,110209.0,52.5273,52.5359,52.4847,52.5103,110209.0
2019-09-12 14:50:00,61.5,61.53,61.49,61.5,71106.0,52.5103,52.5359,52.5017,52.5103,71106.0
2019-09-12 15:00:00,61.5,61.53,61.46,61.47,121174.0,52.5103,52.5359,52.4761,52.4847,121174.0
2019-09-12 15:10:00,61.47,61.48,61.45,61.46,97996.0,52.4847,52.4932,52.4676,52.4761,97996.0
2019-09-12 15:20:00,61.46,61.49,61.42,61.42,321346.0,52.4761,52.5017,52.442,52.442,321346.0
2019-09-12 15:30:00,61.43,61.45,61.39,61.4,149944.0,52.4505,52.4676,52.4163,52.4249,149944.0
2019-09-12 15:40:00,61.39,61.43,61.37,61.38,258144.0,52.4163,52.4505,52.3993,52.4078,258144.0
2019-09-12 15:50:00,61.37,61.42,61.34,61.38,2256301.0,52.3993,52.442,52.3737,52.4078,2256301.0
2019-09-13 09:30:00,61.11,61.29,61.05,61.28,921863.0,52.1773,52.331,52.126,52.3224,921863.0
2019-09-13 09:40:00,61.29,61.42,61.28,61.37,543130.0,52.331,52.442,52.3224,52.3993,543130.0
2019-09-13 09:50:00,61.37,61.41,61.28,61.35,438937.0,52.3993,52.4334,52.3224,52.3822,438937.0
2019-09-13 10:00:00,61.35,61.36,61.26,61.33,276815.0,52.3822,52.3907,52.3053,52.3651,276815.0
2019-09-13 10:10:00,61.34,61.45,61.28,61.41,409519.0,52.3737,52.4676,52.3224,52.4334,409519.0
2019-09-13 10:20:00,61.41,61.46,61.35,61.37,218614.0,52.4334,52.4761,52.3822,52.3993,218614.0
2019-09-13 10:30:00,61.37,61.38,61.23,61.24,1038082.0,52.3993,52.4078,52.2797,52.2883,1038082.0
2019-09-13 10:40:00,61.25,61.28,61.23,61.26,679517.0,52.2968,52.3224,52.2797,52.3053,679517.0
2019-09-13 10:50:00,61.26,61.29,61.24,61.25,335784.0,52.3053,52.331,52.2883,52.2968,335784.0
2019-09-13 11:00:00,61.25,61.33,61.23,61.32,788660.0,52.2968,52.3651,52.2797,52.3566,788660.0
2019-09-13 11:10:00,61.31,61.38,61.31,61.33,728997.0,52.348,52.4078,52.348,52.3651,728997.0
2019-09-13 11:20:00,61.33,61.34,61.25,61.27,274910.0,52.3651,52.3737,52.2968,52.3139,274910.0
2019-09-13 11:30:00,61.28,61.28,61.24,61.24,209408.0,52.3224,52.3224,52.2883,52.2883,209408.0
2019-09-13 11:40:00,61.24,61.27,61.21,61.26,277936.0,52.2883,52.3139,52.2627,52.3053,277936.0
2019-09-13 11:50:00,61.26,61.27,61.21,61.21,151369.0,52.3053,52.3139,52.2627,52.2627,151369.0
2019-09-13 12:00:00,61.21,61.22,61.18,61.2,189031.0,52.2627,52.2712,52.237,52.2541,189031.0
2019-09-13 12:10:00,61.21,61.23,61.19,61.22,99864.0,52.2627,52.2797,52.2456,52.2712,99864.0
2019-09-13 12:20:00,61.22,61.22,61.11,61.12,161302.0,52.2712,52.2712,52.1773,52.1858,161302.0
2019-09-13 12:30:00,61.11,61.15,61.07,61.15,371006.0,52.1773,52.2114,52.1431,52.2114,371006.0
2019-09-13 12:40:00,61.14,61.15,61.07,61.08,126493.0,52.2029,52.2114,52.1431,52.1517,126493.0
2019-09-13 12:50:00,61.08,61.12,61.02,61.02,135924.0,52.1517,52.1858,52.1004,52.1004,135924.0
2019-09-13 13:00:00,61.02,61.03,60.97,61.02,221320.0,52.1004,52.109,52.0577,52.1004,221320.0
2019-09-13 13:10:00,61.01,61.05,61.01,61.02,111794.0,52.0919,52.126,52.0919,52.1004,111794.0
2019-09-13 13:20:00,61.02,61.02,60.92,60.94,794225.0,52.1004,52.1004,52.015,52.0321,794225.0
2019-09-13 13:30:00,60.94,60.95,60.91,60.94,468980.0,52.0321,52.0407,52.0065,52.0321,468980.0
2019-09-13 13:40:00,60.94,61.02,60.93,61.02,247176.0,52.0321,52.1004,52.0236,52.1004,247176.0
2019-09-13 13:50:00,61.02,61.08,61.01,61.06,134458.0,52.1004,52.1517,52.0919,52.1346,134458.0
2019-09-13 14:00:00,61.05,61.09,61.04,61.06,99074.0,52.126,52.1602,52.1175,52.1346,99074.0
2019-09-13 14:10:00,61.06,61.06,61.02,61.04,93102.0,52.1346,52.1346,52.1004,52.1175,93102.0
2019-09-13 14:20:00,61.04,61.07,61.02,61.03,104259.0,52.1175,52.1431,52.1004,52.109,104259.0
2019-09-13 14:30:00,61.03,61.09,61.03,61.07,128379.0,52.109,52.1602,52.109,52.1431,128379.0
2019-09-13 14:40:00,61.07,61.09,61.04,61.05,78265.0,52.1431,52.1602,52.1175,52.126,78265.0
2019-09-13 14:50:00,61.05,61.1,61.04,61.08,132619.0,52.126,52.1687,52.1175,52.1517,132619.0
2019-09-13 15:00:00,61.08,61.08,61.02,61.03,140881.0,52.1517,52.1517,52.1004,52.109,140881.0
2019-09-13 15:10:00,61.03,61.05,60.98,60.98,780123.0,52.109,52.126,52.0663,52.0663,780123.0
2019-09-13 15:20:00,60.99,61.03,60.97,61.03,472978.0,52.0748,52.109,52.0577,52.109,472978.0
2019-09-13 15:30:00,61.02,61.05,61.01,61.02,332932.0,52.1004,52.126,52.0919,52.1004,332932.0
2019-09-13 15:40:00,61.01,61.09,61.01,61.08,718443.0,52.0919,52.1602,52.0919,52.1517,718443.0
2019-09-13 15:50:00,61.08,61.13,61.02,61.03,1989492.0,52.1517,52.1944,52.1004,52.109,1989492.0
2019-09-16 09:30:00,60.75,60.81,60.62,60.73,1032352.0,51.8699,51.9211,51.7589,51.8528,1032352.0
2019-09-16 09:40:00,60.73,60.76,60.6,60.61,707100.0,51.8528,51.8784,51.7418,51.7504,707100.0
2019-09-16 09:50:00,60.6,60.76,60.56,60.71,922672.0,51.7418,51.8784,51.7077,51.8357,922672.0
2019-09-16 10:00:00,60.71,60.78,60.66,60.71,1107567.0,51.8357,51.8955,51.7931,51.8357,1107567.0
2019-09-16 10:10:00,60.71,60.73,60.66,60.69,504474.0,51.8357,51.8528,51.7931,51.8187,504474.0
2019-09-16 10:20:00,60.69,60.7,60.6,60.63,588980.0,51.8187,51.8272,51.7418,51.7674,588980.0
2019-09-16 10:30:00,60.63,60.65,60.57,60.6,269433.0,51.7674,51.7845,51.7162,51.7418,269433.0
2019-09-16 10:40:00,60.6,60.65,60.58,60.63,123477.0,51.7418,51.7845,51.7247,51.7674,123477.0
2019-09-16 10:50:00,60.63,60.67,60.58,60.61,167634.0,51.7674,51.8016,51.7247,51.7504,167634.0
2019-09-16 11:00:00,60.62,60.66,60.56,60.65,198568.0,51.7589,51.7931,51.7077,51.7845,198568.0
2019-09-16 11:10:00,60.65,60.66,60.59,60.62,130059.0,51.7845,51.7931,51.7333,51.7589,130059.0
2019-09-16 11:20:00,60.61,60.63,60.58,60.6,113955.0,51.7504,51.7674,51.7247,51.7418,113955.0
2019-09-16 11:30:00,60.61,60.62,60.54,60.55,149153.0,51.7504,51.7589,51.6906,51.6991,149153.0
2019-09-16 11:40:00,60.55,60.56,60.48,60.48,167056.0,51.6991,51.7077,51.6394,51.6394,167056.0
2019-09-16 11:50:00,60.48,60.52,60.44,60.45,406017.0,51.6394,51.6735,51.6052,51.6138,406017.0
2019-09-16 12:00:00,60.44,60.49,60.42,60.44,169123.0,51.6052,51.6479,51.5881,51.6052,169123.0
2019-09-16 12:10:00,60.44,60.47,60.43,60.47,95317.0,51.6052,51.6308,51.5967,51.6308,95317.0
2019-09-16 12:20:00,60.47,60.48,60.39,60.41,502844.0,51.6308,51.6394,51.5625,51.5796,502844.0
2019-09-16 12:30:00,60.41,60.42,60.37,60.4,395411.0,51.5796,51.5881,51.5454,51.5711,395411.0
2019-09-16 12:40:00,60.4,60.4,60.33,60.34,402603.0,51.5711,51.5711,51.5113,51.5198,402603.0
2019-09-16 12:50:00,60.35,60.38,60.32,60.33,827607.0,51.5284,51.554,51.5028,51.5113,827607.0
2019-09-16 13:00:00,60.32,60.36,60.32,60.35,343756.0,51.5028,51.5369,51.5028,51.5284,343756.0
2019-09-16 13:10:00,60.36,60.39,60.35,60.38,223514.0,51.5369,51.5625,51.5284,51.554,223514.0
2019-09-16 13:20:00,60.38,60.4,60.36,60.36,276967.0,51.554,51.5711,51.5369,51.5369,276967.0
2019-09-16 13:30:00,60.37,60.39,60.34,60.37,314724.0,51.5454,51.5625,51.5198,51.5454,314724.0
2019-09-16 13:40:00,60.37,60.44,60.36,60.44,483204.0,51.5454,51.6052,51.5369,51.6052,483204.0
2019-09-16 13:50:00,60.44,60.45,60.41,60.43,242797.0,51.6052,51.6138,51.5796,51.5967,242797.0
2019-09-16 14:00:00,60.43,60.46,60.42,60.44,175909.0,51.5967,51.6223,51.5881,51.6052,175909.0
2019-09-16 14:10:00,60.45,60.45,60.41,60.44,268545.0,51.6138,51.6138,51.5796,51.6052,268545.0
2019-09-16 14:20:00,60.44,60.45,60.41,60.45,281979.0,51.6052,51.6138,51.5796,51.6138,281979.0
2019-09-16 14:30:00,60.44,60.45,60.4,60.41,133778.0,51.6052,51.6138,51.5711,51.5796,133778.0
2019-09-16 14:40:00,60.42,60.44,60.39,60.42,236903.0,51.5881,51.6052,51.5625,51.5881,236903.0
2019-09-16 14:50:00,60.42,60.45,60.39,60.44,187090.0,51.5881,51.6138,51.5625,51.6052,187090.0
2019-09-16 15:00:00,60.44,60.44,60.4,60.42,243599.0,51.6052,51.6052,51.5711,51.5881,243599.0
2019-09-16 15:10:00,60.42,60.48,60.41,60.47,894919.0,51.5881,51.6394,51.5796,51.6308,894919.0
2019-09-16 15:20:00,60.47,60.48,60.44,60.46,207656.0,51.6308,51.6394,51.6052,51.6223,207656.0
2019-09-16 15:30:00,60.46,60.5,60.44,60.5,411101.0,51.6223,51.6564,51.6052,51.6564,411101.0
2019-09-16 15:40:00,60.5,60.51,60.45,60.46,474435.0,51.6564,51.665,51.6138,51.6223,474435.0
2019-09-16 15:50:00,60.46,60.52,60.45,60.48,1498945.0,51.6223,51.6735,51.6138,51.6394,1498945.0
2019-09-17 09:30:00,60.42,60.85,60.42,60.84,1593606.0,51.5881,51.9553,51.5881,51.9467,1593606.0
2019-09-17 09:40:00,60.84,60.92,60.79,60.91,870033.0,51.9467,52.015,51.9041,52.0065,870033.0
2019-09-17 09:50:00,60.92,60.95,60.86,60.91,720501.0,52.015,52.0407,51.9638,52.0065,720501.0
2019-09-17 10:00:00,60.92,60.94,60.83,60.9,259189.0,52.015,52.0321,51.9382,51.998,259189.0
2019-09-17 10:10:00,60.9,60.95,60.85,60.9,424931.0,51.998,52.0407,51.9553,51.998,424931.0
2019-09-17 10:20:00,60.9,61.03,60.88,61.03,356571.0,51.998,52.109,51.9809,52.109,356571.0
2019-09-17 10:30:00,61.03,61.11,61.02,61.1,1171652.0,52.109,52.1773,52.1004,52.1687,1171652.0
2019-09-17 10:40:00,61.1,61.11,60.94,60.96,509474.0,52.1687,52.1773,52.0321,52.0492,509474.0
2019-09-17 10:50:00,60.95,61.0,60.95,60.96,257241.0,52.0407,52.0834,52.0407,52.0492,257241.0
2019-09-17 11:00:00,60.97,60.98,60.93,60.97,152133.0,52.0577,52.0663,52.0236,52.0577,152133.0
2019-09-17 11:10:00,60.97,60.99,60.93,60.96,142849.0,52.0577,52.0748,52.0236,52.0492,142849.0
2019-09-17 11:20:00,60.97,61.03,60.89,60.94,160356.0,52.0577,52.109,51.9894,52.0321,160356.0
2019-09-17 11:30:00,60.95,60.96,60.88,60.9,185062.0,52.0407,52.0492,51.9809,51.998,185062.0
2019-09-17 11:40:00,60.89,60.9,60.85,60.88,57770.0,51.9894,51.998,51.9553,51.9809,57770.0
2019-09-17 11:50:00,60.88,60.89,60.83,60.84,70679.0,51.9809,51.9894,51.9382,51.9467,70679.0
2019-09-17 12:00:00,60.85,60.85,60.8,60.81,89519.0,51.9553,51.9553,51.9126,51.9211,89519.0
2019-09-17 12:10:00,60.82,60.85,60.81,60.84,43387.0,51.9297,51.9553,51.9211,51.9467,43387.0
2019-09-17 12:20:00,60.84,60.86,60.82,60.83,81993.0,51.9467,51.9638,51.9297,51.9382,81993.0
2019-09-17 12:30:00,60.84,60.85,60.79,60.79,91279.0,51.9467,51.9553,51.9041,51.9041,91279.0
2019-09-17 12:40:00,60.8,60.82,60.79,60.79,95398.0,51.9126,51.9297,51.9041,51.9041,95398.0
2019-09-17 12:50:00,60.79,60.79,60.72,60.73,64483.0,51.9041,51.9041,51.8443,51.8528,64483.0
2019-09-17 13:00:00,60.73,60.74,60.69,60.7,140077.0,51.8528,51.8614,51.8187,51.8272,140077.0
2019-09-17 13:10:00,60.71,60.74,60.7,60.73,84025.0,51.8357,51.8614,51.8272,51.8528,84025.0
2019-09-17 13:20:00,60.72,60.73,60.69,60.71,77253.0,51.8443,51.8528,51.8187,51.8357,77253.0
2019-09-17 13:30:00,60.71,60.77,60.7,60.77,55594.0,51.8357,51.887,51.8272,51.887,55594.0
2019-09-17 13:40:00,60.77,60.82,60.76,60.78,97494.0,51.887,51.9297,51.8784,51.8955,97494.0
2019-09-17 13:50:00,60.78,60.85,60.77,60.8,116726.0,51.8955,51.9553,51.887,51.9126,116726.0
2019-09-17 14:00:00,60.81,60.85,60.76,60.79,154491.0,51.9211,51.9553,51.8784,51.9041,154491.0
2019-09-17 14:10:00,60.79,60.81,60.74,60.74,61335.0,51.9041,51.9211,51.8614,51.8614,61335.0
2019-09-17 14:20:00,60.74,60.78,60.73,60.77,51916.0,51.8614,51.8955,51.8528,51.887,51916.0
2019-09-17 14:30:00,60.78,60.79,60.76,60.77,55888.0,51.8955,51.9041,51.8784,51.887,55888.0
2019-09-17 14:40:00,60.77,60.8,60.76,60.77,57987.0,51.887,51.9126,51.8784,51.887,57987.0
2019-09-17 14:50:00,60.77,60.78,60.7,60.7,101078.0,51.887,51.8955,51.8272,51.8272,101078.0
2019-09-17 15:00:00,60.71,60.72,60.67,60.69,113267.0,51.8357,51.8443,51.8016,51.8187,113267.0
2019-09-17 15:10:00,60.7,60.7,60.66,60.68,95327.0,51.8272,51.8272,51.7931,51.8101,95327.0
2019-09-17 15:20:00,60.69,60.73,60.68,60.73,159438.0,51.8187,51.8528,51.8101,51.8528,159438.0
2019-09-17 15:30:00,60.73,60.8,60.71,60.8,341509.0,51.8528,51.9126,51.8357,51.9126,341509.0
2019-09-17 15:40:00,60.79,60.82,60.78,60.8,399567.0,51.9041,51.9297,51.8955,51.9126,399567.0
2019-09-17 15:50:00,60.81,60.83,60.78,60.8,1051867.0,51.9211,51.9382,51.8955,51.9126,1051867.0
2019-09-18 09:30:00,60.84,60.93,60.68,60.71,398718.0,51.9467,52.0236,51.8101,51.8357,398718.0
2019-09-18 09:40:00,60.7,60.83,60.7,60.78,257550.0,51.8272,51.9382,51.8272,51.8955,257550.0
2019-09-18 09:50:00,60.77,60.88,60.74,60.88,197188.0,51.887,51.9809,51.8614,51.9809,197188.0
2019-09-18 10:00:00,60.88,60.95,60.85,60.93,108017.0,51.9809,52.0407,51.9553,52.0236,108017.0
2019-09-18 10:10:00,60.93,60.94,60.88,60.91,265542.0,52.0236,52.0321,51.9809,52.0065,265542.0
2019-09-18 10:20:00,60.91,60.94,60.86,60.91,83440.0,52.0065,52.0321,51.9638,52.0065,83440.0
2019-09-18 10:30:00,60.91,60.93,60.86,60.9,145556.0,52.0065,52.0236,51.9638,51.998,145556.0
2019-09-18 10:40:00,60.89,60.92,60.83,60.84,74952.0,51.9894,52.015,51.9382,51.9467,74952.0
2019-09-18 10:50:00,60.84,60.85,60.79,60.81,69021.0,51.9467,51.9553,51.9041,51.9211,69021.0
2019-09-18 11:00:00,60.82,60.82,60.77,60.81,62460.0,51.9297,51.9297,51.887,51.9211,62460.0
2019-09-18 11:10:00,60.81,60.83,60.79,60.82,102095.0,51.9211,51.9382,51.9041,51.9297,102095.0
2019-09-18 11:20:00,60.83,60.84,60.8,60.84,54371.0,51.9382,51.9467,51.9126,51.9467,54371.0
2019-09-18 11:30:00,60.84,60.84,60.81,60.82,375534.0,51.9467,51.9467,51.9211,51.9297,375534.0
2019-09-18 11:40:00,60.83,60.84,60.8,60.81,80925.0,51.9382,51.9467,51.9126,51.9211,80925.0
2019-09-18 11:50:00,60.82,60.83,60.79,60.83,113093.0,51.9297,51.9382,51.9041,51.9382,113093.0
2019-09-18 12:00:00,60.82,60.83,60.76,60.76,88210.0,51.9297,51.9382,51.8784,51.8784,88210.0
2019-09-18 12:10:00,60.76,60.78,60.74,60.74,82388.0,51.8784,51.8955,51.8614,51.8614,82388.0
2019-09-18 12:20:00,60.74,60.75,60.69,60.7,127164.0,51.8614,51.8699,51.8187,51.8272,127164.0
2019-09-18 12:30:00,60.71,60.73,60.7,60.72,43808.0,51.8357,51.8528,51.8272,51.8443,43808.0
2019-09-18 12:40:00,60.73,60.75,60.71,60.74,64130.0,51.8528,51.8699,51.8357,51.8614,64130.0
2019-09-18 12:50:00,60.75,60.75,60.71,60.73,76834.0,51.8699,51.8699,51.8357,51.8528,76834.0
2019-09-18 13:00:00,60.73,60.77,60.72,60.73,92065.0,51.8528,51.887,51.8443,51.8528,92065.0
2019-09-18 13:10:00,60.72,60.73,60.7,60.72,60832.0,51.8443,51.8528,51.8272,51.8443,60832.0
2019-09-18 13:20:00,60.72,60.73,60.7,60.72,104258.0,51.8443,51.8528,51.8272,51.8443,104258.0
2019-09-18 13:30:00,60.72,60.77,60.7,60.77,121396.0,51.8443,51.887,51.8272,51.887,121396.0
2019-09-18 13:40:00,60.76,60.79,60.75,60.77,157607.0,51.8784,51.9041,51.8699,51.887,157607.0
2019-09-18 13:50:00,60.78,60.83,60.77,60.8,122586.0,51.8955,51.9382,51.887,51.9126,122586.0
2019-09-18 14:00:00,60.81,60.84,60.61,60.64,613490.0,51.9211,51.9467,51.7504,51.776,613490.0
2019-09-18 14:10:00,60.65,60.65,60.43,60.45,275073.0,51.7845,51.7845,51.5967,51.6138,275073.0
2019-09-18 14:20:00,60.44,60.49,60.4,60.49,523383.0,51.6052,51.6479,51.5711,51.6479,523383.0
2019-09-18 14:30:00,60.49,60.58,60.43,60.48,364742.0,51.6479,51.7247,51.5967,51.6394,364742.0
2019-09-18 14:40:00,60.47,60.54,60.36,60.42,741024.0,51.6308,51.6906,51.5369,51.5881,741024.0
2019-09-18 14:50:00,60.42,60.59,60.4,60.58,630967.0,51.5881,51.7333,51.5711,51.7247,630967.0
2019-09-18 15:00:00,60.58,60.6,60.5,60.57,113072.0,51.7247,51.7418,51.6564,51.7162,113072.0
2019-09-18 15:10:00,60.58,60.64,60.55,60.62,205008.0,51.7247,51.776,51.6991,51.7589,205008.0
2019-09-18 15:20:00,60.63,60.65,60.58,60.63,122821.0,51.7674,51.7845,51.7247,51.7674,122821.0
2019-09-18 15:30:00,60.64,60.81,60.63,60.8,360277.0,51.776,51.9211,51.7674,51.9126,360277.0
2019-09-18 15:40:00,60.8,60.85,60.77,60.82,475371.0,51.9126,51.9553,51.887,51.9297,475371.0
2019-09-18 15:50:00,60.83,60.88,60.78,60.85,1723643.0,51.9382,51.9809,51.8955,51.9553,1723643.0
2019-09-19 09:30:00,60.83,60.92,60.77,60.89,424756.0,51.9382,52.015,51.887,51.9894,424756.0
2019-09-19 09:40:00,60.89,60.93,60.8,60.8,187826.0,51.9894,52.0236,51.9126,51.9126,187826.0
2019-09-19 09:50:00,60.8,60.82,60.78,60.78,217085.0,51.9126,51.9297,51.8955,51.8955,217085.0
2019-09-19 10:00:00,60.78,60.82,60.77,60.8,183969.0,51.8955,51.9297,51.887,51.9126,183969.0
2019-09-19 10:10:00,60.81,60.84,60.75,60.8,195251.0,51.9211,51.9467,51.8699,51.9126,195251.0
2019-09-19 10:20:00,60.81,60.83,60.75,60.79,288216.0,51.9211,51.9382,51.8699,51.9041,288216.0
2019-09-19 10:30:00,60.8,60.84,60.78,60.84,342966.0,51.9126,51.9467,51.8955,51.9467,342966.0
2019-09-19 10:40:00,60.84,60.86,60.78,60.78,153263.0,51.9467,51.9638,51.8955,51.8955,153263.0
2019-09-19 10:50:00,60.78,60.79,60.75,60.76,103990.0,51.8955,51.9041,51.8699,51.8784,103990.0
2019-09-19 11:00:00,60.77,60.8,60.74,60.8,159538.0,51.887,51.9126,51.8614,51.9126,159538.0
2019-09-19 11:10:00,60.8,60.84,60.77,60.84,109329.0,51.9126,51.9467,51.887,51.9467,109329.0
2019-09-19 11:20:00,60.84,60.88,60.84,60.86,78067.0,51.9467,51.9809,51.9467,51.9638,78067.0
2019-09-19 11:30:00,60.86,60.94,60.85,60.93,114051.0,51.9638,52.0321,51.9553,52.0236,114051.0
2019-09-19 11:40:00,60.93,60.95,60.89,60.92,94729.0,52.0236,52.0407,51.9894,52.015,94729.0
2019-09-19 11:50:00,60.92,60.95,60.9,60.94,117343.0,52.015,52.0407,51.998,52.0321,117343.0
2019-09-19 12:00:00,60.94,60.96,60.9,60.95,116983.0,52.0321,52.0492,51.998,52.0407,116983.0
2019-09-19 12:10:00,60.94,60.95,60.91,60.91,72485.0,52.0321,52.0407,52.0065,52.0065,72485.0
2019-09-19 12:20:00,60.91,60.92,60.82,60.83,147209.0,52.0065,52.015,51.9297,51.9382,147209.0
2019-09-19 12:30:00,60.83,60.89,60.82,60.89,72658.0,51.9382,51.9894,51.9297,51.9894,72658.0
2019-09-19 12:40:00,60.88,60.92,60.88,60.9,44550.0,51.9809,52.015,51.9809,51.998,44550.0
2019-09-19 12:50:00,60.9,60.91,60.87,60.89,67888.0,51.998,52.0065,51.9724,51.9894,67888.0
2019-09-19 13:00:00,60.9,60.98,60.9,60.91,78588.0,51.998,52.0663,51.998,52.0065,78588.0
2019-09-19 13:10:00,60.91,60.94,60.9,60.92,88370.0,52.0065,52.0321,51.998,52.015,88370.0
2019-09-19 13:20:00,60.92,60.93,60.88,60.89,82258.0,52.015,52.0236,51.9809,51.9894,82258.0
2019-09-19 13:30:00,60.89,60.91,60.84,60.86,205678.0,51.9894,52.0065,51.9467,51.9638,205678.0
2019-09-19 13:40:00,60.87,60.88,60.81,60.86,124645.0,51.9724,51.9809,51.9211,51.9638,124645.0
2019-09-19 13:50:00,60.86,60.89,60.85,60.88,100610.0,51.9638,51.9894,51.9553,51.9809,100610.0
2019-09-19 14:00:00,60.88,60.89,60.84,60.85,88872.0,51.9809,51.9894,51.9467,51.9553,88872.0
2019-09-19 14:10:00,60.85,60.87,60.82,60.84,57966.0,51.9553,51.9724,51.9297,51.9467,57966.0
2019-09-19 14:20:00,60.84,60.85,60.8,60.8,144311.0,51.9467,51.9553,51.9126,51.9126,144311.0
2019-09-19 14:30:00,60.8,60.81,60.78,60.8,95707.0,51.9126,51.9211,51.8955,51.9126,95707.0
2019-09-19 14:40:00,60.79,60.83,60.78,60.82,105067.0,51.9041,51.9382,51.8955,51.9297,105067.0
2019-09-19 14:50:00,60.82,60.88,60.82,60.88,224135.0,51.9297,51.9809,51.9297,51.9809,224135.0
2019-09-19 15:00:00,60.89,60.93,60.87,60.91,125598.0,51.9894,52.0236,51.9724,52.0065,125598.0
2019-09-19 15:10:00,60.9,60.91,60.86,60.88,113363.0,51.998,52.0065,51.9638,51.9809,113363.0
2019-09-19 15:20:00,60.88,60.94,60.88,60.91,149350.0,51.9809,52.0321,51.9809,52.0065,149350.0
2019-09-19 15:30:00,60.9,60.9,60.79,60.85,340260.0,51.998,51.998,51.9041,51.9553,340260.0
2019-09-19 15:40:00,60.85,60.87,60.79,60.8,362931.0,51.9553,51.9724,51.9041,51.9126,362931.0
2019-09-19 15:50:00,60.8,60.92,60.76,60.86,2435050.0,51.9126,52.015,51.8784,51.9638,2435050.0
2019-09-20 09:30:00,60.64,60.68,60.54,60.63,1508858.0,52.0831,52.1174,51.9972,52.0745,1508858.0
2019-09-20 09:40:00,60.63,60.65,60.54,60.58,509863.0,52.0745,52.0917,51.9972,52.0316,509863.0
2019-09-20 09:50:00,60.58,60.66,60.58,60.62,328441.0,52.0316,52.1003,52.0316,52.0659,328441.0
2019-09-20 10:00:00,60.61,60.71,60.6,60.7,169523.0,52.0573,52.1432,52.0487,52.1346,169523.0
2019-09-20 10:10:00,60.69,60.71,60.6,60.65,182371.0,52.126,52.1432,52.0487,52.0917,182371.0
2019-09-20 10:20:00,60.65,60.68,60.6,60.63,107230.0,52.0917,52.1174,52.0487,52.0745,107230.0
2019-09-20 10:30:00,60.64,60.65,60.56,60.56,120018.0,52.0831,52.0917,52.0144,52.0144,120018.0
2019-09-20 10:40:00,60.57,60.57,60.51,60.52,143858.0,52.023,52.023,51.9714,51.98,143858.0
2019-09-20 10:50:00,60.52,60.6,60.51,60.59,91411.0,51.98,52.0487,51.9714,52.0401,91411.0
2019-09-20 11:00:00,60.59,60.63,60.56,60.61,137782.0,52.0401,52.0745,52.0144,52.0573,137782.0
2019-09-20 11:10:00,60.61,60.63,60.57,60.59,121852.0,52.0573,52.0745,52.023,52.0401,121852.0
2019-09-20 11:20:00,60.59,60.64,60.59,60.6,115617.0,52.0401,52.0831,52.0401,52.0487,115617.0
2019-09-20 11:30:00,60.6,60.64,60.57,60.64,75233.0,52.0487,52.0831,52.023,52.0831,75233.0
2019-09-20 11:40:00,60.63,60.65,60.61,60.63,123939.0,52.0745,52.0917,52.0573,52.0745,123939.0
2019-09-20 11:50:00,60.64,60.7,60.63,60.7,264422.0,52.0831,52.1346,52.0745,52.1346,264422.0
2019-09-20 12:00:00,60.69,60.7,60.66,60.67,109100.0,52.126,52.1346,52.1003,52.1089,109100.0
2019-09-20 12:10:00,60.67,60.69,60.66,60.67,50825.0,52.1089,52.126,52.1003,52.1089,50825.0
2019-09-20 12:20:00,60.68,60.69,60.62,60.65,125451.0,52.1174,52.126,52.0659,52.0917,125451.0
2019-09-20 12:30:00,60.64,60.7,60.63,60.7,63546.0,52.0831,52.1346,52.0745,52.1346,63546.0
2019-09-20 12:40:00,60.69,60.75,60.66,60.74,35922.0,52.126,52.1776,52.1003,52.169,35922.0
2019-09-20 12:50:00,60.75,60.78,60.73,60.78,44254.0,52.1776,52.2033,52.1604,52.2033,44254.0
2019-09-20 13:00:00,60.77,60.78,60.73,60.73,68661.0,52.1947,52.2033,52.1604,52.1604,68661.0
2019-09-20 13:10:00,60.73,60.74,60.35,60.54,1630539.0,52.1604,52.169,51.834,51.9972,1630539.0
2019-09-20 13:20:00,60.54,60.58,60.48,60.55,311257.0,51.9972,52.0316,51.9457,52.0058,311257.0
2019-09-20 13:30:00,60.55,60.56,60.49,60.53,258161.0,52.0058,52.0144,51.9543,51.9886,258161.0
2019-09-20 13:40:00,60.53,60.57,60.5,60.51,661713.0,51.9886,52.023,51.9628,51.9714,661713.0
2019-09-20 13:50:00,60.5,60.57,60.48,60.57,164397.0,51.9628,52.023,51.9457,52.023,164397.0
2019-09-20 14:00:00,60.57,60.64,60.53,60.56,283362.0,52.023,52.0831,51.9886,52.0144,283362.0
2019-09-20 14:10:00,60.56,60.56,60.5,60.51,111439.0,52.0144,52.0144,51.9628,51.9714,111439.0
2019-09-20 14:20:00,60.51,60.56,60.5,60.54,77920.0,51.9714,52.0144,51.9628,51.9972,77920.0
2019-09-20 14:30:00,60.53,60.57,60.52,60.55,93550.0,51.9886,52.023,51.98,52.0058,93550.0
2019-09-20 14:40:00,60.54,60.56,60.52,60.53,70728.0,51.9972,52.0144,51.98,51.9886,70728.0
2019-09-20 14:50:00,60.54,60.57,60.52,60.56,86674.0,51.9972,52.023,51.98,52.0144,86674.0
2019-09-20 15:00:00,60.55,60.62,60.54,60.61,104857.0,52.0058,52.0659,51.9972,52.0573,104857.0
2019-09-20 15:10:00,60.61,60.63,60.58,60.61,158227.0,52.0573,52.0745,52.0316,52.0573,158227.0
2019-09-20 15:20:00,60.61,60.63,60.58,60.59,198092.0,52.0573,52.0745,52.0316,52.0401,198092.0
2019-09-20 15:30:00,60.6,60.61,60.51,60.54,288531.0,52.0487,52.0573,51.9714,51.9972,288531.0
2019-09-20 15:40:00,60.54,60.55,60.49,60.5,542237.0,51.9972,52.0058,51.9543,51.9628,542237.0
2019-09-20 15:50:00,60.5,60.51,60.34,60.36,3409405.0,51.9628,51.9714,51.8254,51.8426,3409405.0
2019-09-23 09:30:00,60.37,60.58,60.32,60.55,601534.0,51.8512,52.0316,51.8082,52.0058,601534.0
2019-09-23 09:40:00,60.55,60.58,60.5,60.58,366844.0,52.0058,52.0316,51.9628,52.0316,366844.0
2019-09-23 09:50:00,60.58,60.68,60.54,60.67,282924.0,52.0316,52.1174,51.9972,52.1089,282924.0
2019-09-23 10:00:00,60.67,60.68,60.6,60.63,537978.0,52.1089,52.1174,52.0487,52.0745,537978.0
2019-09-23 10:10:00,60.62,60.66,60.58,60.66,395880.0,52.0659,52.1003,52.0316,52.1003,395880.0
2019-09-23 10:20:00,60.67,60.69,60.64,60.68,155715.0,52.1089,52.126,52.0831,52.1174,155715.0
2019-09-23 10:30:00,60.68,60.7,60.62,60.64,175544.0,52.1174,52.1346,52.0659,52.0831,175544.0
2019-09-23 10:40:00,60.65,60.69,60.63,60.66,93905.0,52.0917,52.126,52.0745,52.1003,93905.0
2019-09-23 10:50:00,60.66,60.71,60.64,60.69,145100.0,52.1003,52.1432,52.0831,52.126,145100.0
2019-09-23 11:00:00,60.7,60.76,60.68,60.75,276822.0,52.1346,52.1862,52.1174,52.1776,276822.0
2019-09-23 11:10:00,60.76,60.77,60.72,60.76,115816.0,52.1862,52.1947,52.1518,52.1862,115816.0
2019-09-23 11:20:00,60.76,60.77,60.73,60.76,114507.0,52.1862,52.1947,52.1604,52.1862,114507.0
2019-09-23 11:30:00,60.77,60.81,60.76,60.8,146685.0,52.1947,52.2291,52.1862,52.2205,146685.0
2019-09-23 11:40:00,60.8,60.81,60.74,60.74,100308.0,52.2205,52.2291,52.169,52.169,100308.0
2019-09-23 11:50:00,60.75,60.77,60.73,60.77,92286.0,52.1776,52.1947,52.1604,52.1947,92286.0
2019-09-23 12:00:00,60.77,60.79,60.75,60.78,97015.0,52.1947,52.2119,52.1776,52.2033,97015.0
2019-09-23 12:10:00,60.78,60.78,60.71,60.73,134126.0,52.2033,52.2033,52.1432,52.1604,134126.0
2019-09-23 12:20:00,60.73,60.73,60.66,60.67,393488.0,52.1604,52.1604,52.1003,52.1089,393488.0
2019-09-23 12:30:00,60.67,60.68,60.64,60.65,60316.0,52.1089,52.1174,52.0831,52.0917,60316.0
2019-09-23 12:40:00,60.65,60.66,60.63,60.65,166740.0,52.0917,52.1003,52.0745,52.0917,166740.0
2019-09-23 12:50:00,60.65,60.67,60.63,60.65,162368.0,52.0917,52.1089,52.0745,52.0917,162368.0
2019-09-23 13:00:00,60.65,60.68,60.63,60.68,162874.0,52.0917,52.1174,52.0745,52.1174,162874.0
2019-09-23 13:10:00,60.68,60.71,60.66,60.71,74448.0,52.1174,52.1432,52.1003,52.1432,74448.0
2019-09-23 13:20:00,60.71,60.74,60.69,60.73,68417.0,52.1432,52.169,52.126,52.1604,68417.0
2019-09-23 13:30:00,60.73,60.74,60.71,60.72,58701.0,52.1604,52.169,52.1432,52.1518,58701.0
2019-09-23 13:40:00,60.72,60.72,60.68,60.68,96438.0,52.1518,52.1518,52.1174,52.1174,96438.0
2019-09-23 13:50:00,60.69,60.69,60.66,60.67,132792.0,52.126,52.126,52.1003,52.1089,132792.0
2019-09-23 14:00:00,60.68,60.7,60.66,60.69,91512.0,52.1174,52.1346,52.1003,52.126,91512.0
2019-09-23 14:10:00,60.68,60.7,60.66,60.67,108447.0,52.1174,52.1346,52.1003,52.1089,108447.0
2019-09-23 14:20:00,60.67,60.68,60.65,60.68,92029.0,52.1089,52.1174,52.0917,52.1174,92029.0
2019-09-23 14:30:00,60.68,60.69,60.67,60.68,82789.0,52.1174,52.126,52.1089,52.1174,82789.0
2019-09-23 14:40:00,60.69,60.71,60.68,60.7,108304.0,52.126,52.1432,52.1174,52.1346,108304.0
2019-09-23 14:50:00,60.69,60.71,60.67,60.67,76911.0,52.126,52.1432,52.1089,52.1089,76911.0
2019-09-23 15:00:00,60.67,60.71,60.66,60.69,190277.0,52.1089,52.1432,52.1003,52.126,190277.0
2019-09-23 15:10:00,60.69,60.73,60.67,60.7,136257.0,52.126,52.1604,52.1089,52.1346,136257.0
2019-09-23 15:20:00,60.7,60.71,60.67,60.68,179008.0,52.1346,52.1432,52.1089,52.1174,179008.0
2019-09-23 15:30:00,60.68,60.69,60.66,60.67,170439.0,52.1174,52.126,52.1003,52.1089,170439.0
2019-09-23 15:40:00,60.68,60.7,60.66,60.69,182405.0,52.1174,52.1346,52.1003,52.126,182405.0
2019-09-23 15:50:00,60.69,60.71,60.56,60.58,1569771.0,52.126,52.1432,52.0144,52.0316,1569771.0
2019-09-24 09:30:00,60.84,60.87,60.71,60.85,644681.0,52.2549,52.2806,52.1432,52.2635,644681.0
2019-09-24 09:40:00,60.86,60.91,60.85,60.9,465552.0,52.272,52.315,52.2635,52.3064,465552.0
2019-09-24 09:50:00,60.9,60.96,60.84,60.92,283936.0,52.3064,52.3579,52.2549,52.3236,283936.0
2019-09-24 10:00:00,60.92,61.0,60.91,60.99,631049.0,52.3236,52.3923,52.315,52.3837,631049.0
2019-09-24 10:10:00,60.99,61.08,60.98,61.07,888244.0,52.3837,52.461,52.3751,52.4524,888244.0
2019-09-24 10:20:00,61.07,61.09,60.97,61.08,543220.0,52.4524,52.4696,52.3665,52.461,543220.0
2019-09-24 10:30:00,61.09,61.18,61.08,61.16,497166.0,52.4696,52.5469,52.461,52.5297,497166.0
2019-09-24 10:40:00,61.15,61.21,61.14,61.16,374873.0,52.5211,52.5727,52.5125,52.5297,374873.0
2019-09-24 10:50:00,61.16,61.17,61.08,61.09,218519.0,52.5297,52.5383,52.461,52.4696,218519.0
2019-09-24 11:00:00,61.09,61.1,61.05,61.07,259632.0,52.4696,52.4782,52.4352,52.4524,259632.0
2019-09-24 11:10:00,61.07,61.11,60.99,61.02,429829.0,52.4524,52.4868,52.3837,52.4095,429829.0
2019-09-24 11:20:00,61.02,61.05,60.97,60.98,308627.0,52.4095,52.4352,52.3665,52.3751,308627.0
2019-09-24 11:30:00,60.98,60.99,60.87,60.89,146337.0,52.3751,52.3837,52.2806,52.2978,146337.0
2019-09-24 11:40:00,60.88,60.96,60.84,60.94,145570.0,52.2892,52.3579,52.2549,52.3408,145570.0
2019-09-24 11:50:00,60.94,60.94,60.87,60.9,96344.0,52.3408,52.3408,52.2806,52.3064,96344.0
2019-09-24 12:00:00,60.89,60.96,60.89,60.96,152579.0,52.2978,52.3579,52.2978,52.3579,152579.0
2019-09-24 12:10:00,60.95,60.96,60.89,60.89,142927.0,52.3493,52.3579,52.2978,52.2978,142927.0
2019-09-24 12:20:00,60.89,60.9,60.69,60.75,510964.0,52.2978,52.3064,52.126,52.1776,510964.0
2019-09-24 12:30:00,60.75,60.76,60.62,60.66,222900.0,52.1776,52.1862,52.0659,52.1003,222900.0
2019-09-24 12:40:00,60.66,60.72,60.59,60.72,400689.0,52.1003,52.1518,52.0401,52.1518,400689.0
2019-09-24 12:50:00,60.71,60.72,60.65,60.7,256777.0,52.1432,52.1518,52.0917,52.1346,256777.0
2019-09-24 13:00:00,60.68,60.76,60.68,60.73,129065.0,52.1174,52.1862,52.1174,52.1604,129065.0
2019-09-24 13:10:00,60.73,60.74,60.67,60.71,144152.0,52.1604,52.169,52.1089,52.1432,144152.0
2019-09-24 13:20:00,60.71,60.73,60.66,60.69,269672.0,52.1432,52.1604,52.1003,52.126,269672.0
2019-09-24 13:30:00,60.7,60.76,60.7,60.73,111827.0,52.1346,52.1862,52.1346,52.1604,111827.0
2019-09-24 13:40:00,60.74,60.77,60.73,60.76,86310.0,52.169,52.1947,52.1604,52.1862,86310.0
2019-09-24 13:50:00,60.75,60.82,60.75,60.78,646612.0,52.1776,52.2377,52.1776,52.2033,646612.0
2019-09-24 14:00:00,60.77,60.8,60.72,60.74,509737.0,52.1947,52.2205,52.1518,52.169,509737.0
2019-09-24 14:10:00,60.74,61.01,60.73,60.93,1035482.0,52.169,52.4009,52.1604,52.3322,1035482.0
2019-09-24 14:20:00,60.93,60.94,60.85,60.89,286053.0,52.3322,52.3408,52.2635,52.2978,286053.0
2019-09-24 14:30:00,60.9,60.94,60.8,60.87,550267.0,52.3064,52.3408,52.2205,52.2806,550267.0
2019-09-24 14:40:00,60.87,60.88,60.77,60.85,231294.0,52.2806,52.2892,52.1947,52.2635,231294.0
2019-09-24 14:50:00,60.84,60.9,60.82,60.85,504690.0,52.2549,52.3064,52.2377,52.2635,504690.0
2019-09-24 15:00:00,60.85,60.85,60.78,60.79,203768.0,52.2635,52.2635,52.2033,52.2119,203768.0
2019-09-24 15:10:00,60.78,60.86,60.78,60.83,137120.0,52.2033,52.272,52.2033,52.2463,137120.0
2019-09-24 15:20:00,60.82,60.83,60.72,60.77,286045.0,52.2377,52.2463,52.1518,52.1947,286045.0
2019-09-24 15:30:00,60.77,60.78,60.68,60.7,280054.0,52.1947,52.2033,52.1174,52.1346,280054.0
2019-09-24 15:40:00,60.69,60.8,60.69,60.78,393778.0,52.126,52.2205,52.126,52.2033,393778.0
2019-09-24 15:50:00,60.77,60.82,60.73,60.8,2902795.0,52.1947,52.2377,52.1604,52.2205,2902795.0
2019-09-25 09:30:00,61.07,61.15,61.01,61.08,846889.0,52.4524,52.5211,52.4009,52.461,846889.0
2019-09-25 09:40:00,61.09,61.1,60.97,61.0,1117702.0,52.4696,52.4782,52.3665,52.3923,1117702.0
2019-09-25 09:50:00,61.0,61.06,60.92,60.92,357498.0,52.3923,52.4438,52.3236,52.3236,357498.0
2019-09-25 10:00:00,60.93,61.06,60.89,61.01,1958630.0,52.3322,52.4438,52.2978,52.4009,1958630.0
2019-09-25 10:10:00,61.02,61.06,60.92,60.94,1242375.0,52.4095,52.4438,52.3236,52.3408,1242375.0
2019-09-25 10:20:00,60.94,60.97,60.9,60.94,494907.0,52.3408,52.3665,52.3064,52.3408,494907.0
2019-09-25 10:30:00,60.95,61.05,60.93,61.04,469413.0,52.3493,52.4352,52.3322,52.4266,469413.0
2019-09-25 10:40:00,61.04,61.05,60.96,60.97,464293.0,52.4266,52.4352,52.3579,52.3665,464293.0
2019-09-25 10:50:00,60.97,61.12,60.94,61.03,435359.0,52.3665,52.4954,52.3408,52.4181,435359.0
2019-09-25 11:00:00,61.03,61.07,60.95,60.95,318626.0,52.4181,52.4524,52.3493,52.3493,318626.0
2019-09-25 11:10:00,60.95,60.97,60.85,60.87,984388.0,52.3493,52.3665,52.2635,52.2806,984388.0
2019-09-25 11:20:00,60.86,60.88,60.81,60.83,242507.0,52.272,52.2892,52.2291,52.2463,242507.0
2019-09-25 11:30:00,60.84,60.86,60.8,60.86,186001.0,52.2549,52.272,52.2205,52.272,186001.0
2019-09-25 11:40:00,60.86,60.89,60.84,60.89,164161.0,52.272,52.2978,52.2549,52.2978,164161.0
2019-09-25 11:50:00,60.89,60.94,60.88,60.92,211542.0,52.2978,52.3408,52.2892,52.3236,211542.0
2019-09-25 12:00:00,60.92,60.95,60.89,60.92,377702.0,52.3236,52.3493,52.2978,52.3236,377702.0
2019-09-25 12:10:00,60.91,60.92,60.87,60.91,182015.0,52.315,52.3236,52.2806,52.315,182015.0
2019-09-25 12:20:00,60.91,60.91,60.75,60.75,1370042.0,52.315,52.315,52.1776,52.1776,1370042.0
2019-09-25 12:30:00,60.75,60.78,60.71,60.73,442022.0,52.1776,52.2033,52.1432,52.1604,442022.0
2019-09-25 12:40:00,60.73,60.73,60.68,60.7,260964.0,52.1604,52.1604,52.1174,52.1346,260964.0
2019-09-25 12:50:00,60.69,60.78,60.68,60.71,264289.0,52.126,52.2033,52.1174,52.1432,264289.0
2019-09-25 13:00:00,60.71,60.73,60.67,60.73,76541.0,52.1432,52.1604,52.1089,52.1604,76541.0
2019-09-25 13:10:00,60.73,60.76,60.71,60.73,64759.0,52.1604,52.1862,52.1432,52.1604,64759.0
2019-09-25 13:20:00,60.73,60.73,60.7,60.71,53777.0,52.1604,52.1604,52.1346,52.1432,53777.0
2019-09-25 13:30:00,60.71,60.73,60.69,60.71,42889.0,52.1432,52.1604,52.126,52.1432,42889.0
2019-09-25 13:40:00,60.7,60.73,60.68,60.72,62328.0,52.1346,52.1604,52.1174,52.1518,62328.0
2019-09-25 13:50:00,60.72,60.76,60.7,60.74,58078.0,52.1518,52.1862,52.1346,52.169,58078.0
2019-09-25 14:00:00,60.75,60.81,60.74,60.8,303448.0,52.1776,52.2291,52.169,52.2205,303448.0
2019-09-25 14:10:00,60.8,60.82,60.77,60.8,593405.0,52.2205,52.2377,52.1947,52.2205,593405.0
2019-09-25 14:20:00,60.8,60.81,60.77,60.8,51551.0,52.2205,52.2291,52.1947,52.2205,51551.0
2019-09-25 14:30:00,60.79,60.85,60.79,60.85,88329.0,52.2119,52.2635,52.2119,52.2635,88329.0
2019-09-25 14:40:00,60.85,60.87,60.83,60.86,158554.0,52.2635,52.2806,52.2463,52.272,158554.0
2019-09-25 14:50:00,60.86,60.89,60.84,60.88,52709.0,52.272,52.2978,52.2549,52.2892,52709.0
2019-09-25 15:00:00,60.87,60.91,60.85,60.89,124080.0,52.2806,52.315,52.2635,52.2978,124080.0
2019-09-25 15:10:00,60.89,60.9,60.85,60.88,145754.0,52.2978,52.3064,52.2635,52.2892,145754.0
2019-09-25 15:20:00,60.88,60.92,60.87,60.87,181804.0,52.2892,52.3236,52.2806,52.2806,181804.0
2019-09-25 15:30:00,60.87,60.88,60.84,60.85,188989.0,52.2806,52.2892,52.2549,52.2635,188989.0
2019-09-25 15:40:00,60.85,60.9,60.84,60.87,301690.0,52.2635,52.3064,52.2549,52.2806,301690.0
2019-09-25 15:50:00,60.88,60.91,60.82,60.84,1792820.0,52.2892,52.315,52.2377,52.2549,1792820.0
2019-09-26 09:30:00,60.92,61.11,60.89,61.09,830643.0,52.3236,52.4868,52.2978,52.4696,830643.0
2019-09-26 09:40:00,61.09,61.1,61.0,61.05,704812.0,52.4696,52.4782,52.3923,52.4352,704812.0
2019-09-26 09:50:00,61.06,61.1,61.03,61.05,372337.0,52.4438,52.4782,52.4181,52.4352,372337.0
2019-09-26 10:00:00,61.05,61.13,61.02,61.04,315834.0,52.4352,52.5039,52.4095,52.4266,315834.0
2019-09-26 10:10:00,61.03,61.05,61.0,61.0,369425.0,52.4181,52.4352,52.3923,52.3923,369425.0
2019-09-26 10:20:00,61.0,61.04,60.97,61.02,343716.0,52.3923,52.4266,52.3665,52.4095,343716.0
2019-09-26 10:30:00,61.02,61.09,60.98,61.08,281635.0,52.4095,52.4696,52.3751,52.461,281635.0
2019-09-26 10:40:00,61.08,61.09,61.03,61.07,203307.0,52.461,52.4696,52.4181,52.4524,203307.0
2019-09-26 10:50:00,61.07,61.09,61.02,61.08,223550.0,52.4524,52.4696,52.4095,52.461,223550.0
2019-09-26 11:00:00,61.08,61.08,61.01,61.08,243088.0,52.461,52.461,52.4009,52.461,243088.0
2019-09-26 11:10:00,61.07,61.12,61.02,61.05,178731.0,52.4524,52.4954,52.4095,52.4352,178731.0
2019-09-26 11:20:00,61.04,61.06,61.0,61.05,392582.0,52.4266,52.4438,52.3923,52.4352,392582.0
2019-09-26 11:30:00,61.06,61.13,61.05,61.11,179353.0,52.4438,52.5039,52.4352,52.4868,179353.0
2019-09-26 11:40:00,61.1,61.11,61.05,61.07,110911.0,52.4782,52.4868,52.4352,52.4524,110911.0
2019-09-26 11:50:00,61.08,61.09,61.04,61.08,150071.0,52.461,52.4696,52.4266,52.461,150071.0
2019-09-26 12:00:00,61.08,61.15,61.05,61.13,247223.0,52.461,52.5211,52.4352,52.5039,247223.0
2019-09-26 12:10:00,61.13,61.16,61.09,61.16,135051.0,52.5039,52.5297,52.4696,52.5297,135051.0
2019-09-26 12:20:00,61.16,61.18,61.12,61.16,280144.0,52.5297,52.5469,52.4954,52.5297,280144.0
2019-09-26 12:30:00,61.16,61.17,61.08,61.15,105865.0,52.5297,52.5383,52.461,52.5211,105865.0
2019-09-26 12:40:00,61.15,61.16,61.09,61.11,106572.0,52.5211,52.5297,52.4696,52.4868,106572.0
2019-09-26 12:50:00,61.11,61.12,61.06,61.1,116785.0,52.4868,52.4954,52.4438,52.4782,116785.0
2019-09-26 13:00:00,61.1,61.13,61.08,61.13,66178.0,52.4782,52.5039,52.461,52.5039,66178.0
2019-09-26 13:10:00,61.13,61.15,61.1,61.14,93451.0,52.5039,52.5211,52.4782,52.5125,93451.0
2019-09-26 13:20:00,61.14,61.16,61.11,61.15,70411.0,52.5125,52.5297,52.4868,52.5211,70411.0
2019-09-26 13:30:00,61.16,61.2,61.15,61.19,213129.0,52.5297,52.5641,52.5211,52.5555,213129.0
2019-09-26 13:40:00,61.18,61.2,61.16,61.2,134879.0,52.5469,52.5641,52.5297,52.5641,134879.0
2019-09-26 13:50:00,61.2,61.22,61.17,61.22,126617.0,52.5641,52.5812,52.5383,52.5812,126617.0
2019-09-26 14:00:00,61.22,61.36,61.21,61.36,1143534.0,52.5812,52.7015,52.5727,52.7015,1143534.0
2019-09-26 14:10:00,61.36,61.37,61.29,61.33,433927.0,52.7015,52.7101,52.6414,52.6757,433927.0
2019-09-26 14:20:00,61.33,61.37,61.3,61.32,161223.0,52.6757,52.7101,52.65,52.6671,161223.0
2019-09-26 14:30:00,61.32,61.34,61.28,61.29,138128.0,52.6671,52.6843,52.6328,52.6414,138128.0
2019-09-26 14:40:00,61.29,61.33,61.28,61.3,226164.0,52.6414,52.6757,52.6328,52.65,226164.0
2019-09-26 14:50:00,61.3,61.3,61.25,61.27,109922.0,52.65,52.65,52.607,52.6242,109922.0
2019-09-26 15:00:00,61.27,61.31,61.22,61.26,279675.0,52.6242,52.6585,52.5812,52.6156,279675.0
2019-09-26 15:10:00,61.25,61.29,61.23,61.28,159158.0,52.607,52.6414,52.5898,52.6328,159158.0
2019-09-26 15:20:00,61.28,61.34,61.25,61.31,566152.0,52.6328,52.6843,52.607,52.6585,566152.0
2019-09-26 15:30:00,61.31,61.35,61.27,61.28,655302.0,52.6585,52.6929,52.6242,52.6328,655302.0
2019-09-26 15:40:00,61.27,61.28,61.19,61.22,378214.0,52.6242,52.6328,52.5555,52.5812,378214.0
2019-09-26 15:50:00,61.22,61.24,61.1,61.18,2200027.0,52.5812,52.5984,52.4782,52.5469,2200027.0
2019-09-27 09:30:00,61.34,61.36,61.18,61.21,319381.0,52.6843,52.7015,52.5469,52.5727,319381.0
2019-09-27 09:40:00,61.21,61.22,61.13,61.18,659094.0,52.5727,52.5812,52.5039,52.5469,659094.0
2019-09-27 09:50:00,61.19,61.24,61.16,61.19,230349.0,52.5555,52.5984,52.5297,52.5555,230349.0
2019-09-27 10:00:00,61.2,61.21,61.12,61.15,251563.0,52.5641,52.5727,52.4954,52.5211,251563.0
2019-09-27 10:10:00,61.15,61.16,61.03,61.03,214565.0,52.5211,52.5297,52.4181,52.4181,214565.0
2019-09-27 10:20:00,61.02,61.13,61.01,61.13,255891.0,52.4095,52.5039,52.4009,52.5039,255891.0
2019-09-27 10:30:00,61.14,61.15,61.06,61.1,234735.0,52.5125,52.5211,52.4438,52.4782,234735.0
2019-09-27 10:40:00,61.09,61.21,61.09,61.2,213529.0,52.4696,52.5727,52.4696,52.5641,213529.0
2019-09-27 10:50:00,61.21,61.26,61.18,61.24,260096.0,52.5727,52.6156,52.5469,52.5984,260096.0
2019-09-27 11:00:00,61.24,61.25,61.19,61.2,108341.0,52.5984,52.607,52.5555,52.5641,108341.0
2019-09-27 11:10:00,61.2,61.27,61.18,61.23,594010.0,52.5641,52.6242,52.5469,52.5898,594010.0
2019-09-27 11:20:00,61.24,61.32,61.23,61.31,517732.0,52.5984,52.6671,52.5898,52.6585,517732.0
2019-09-27 11:30:00,61.3,61.34,61.06,61.15,889992.0,52.65,52.6843,52.4438,52.5211,889992.0
2019-09-27 11:40:00,61.15,61.2,61.06,61.12,378285.0,52.5211,52.5641,52.4438,52.4954,378285.0
2019-09-27 11:50:00,61.12,61.19,61.07,61.11,331082.0,52.4954,52.5555,52.4524,52.4868,331082.0
2019-09-27 12:00:00,61.11,61.12,61.02,61.04,156040.0,52.4868,52.4954,52.4095,52.4266,156040.0
2019-09-27 12:10:00,61.04,61.08,60.99,61.0,228959.0,52.4266,52.461,52.3837,52.3923,228959.0
2019-09-27 12:20:00,60.99,61.05,60.99,61.04,211103.0,52.3837,52.4352,52.3837,52.4266,211103.0
2019-09-27 12:30:00,61.03,61.06,61.01,61.04,201906.0,52.4181,52.4438,52.4009,52.4266,201906.0
2019-09-27 12:40:00,61.04,61.06,60.98,60.98,261669.0,52.4266,52.4438,52.3751,52.3751,261669.0
2019-09-27 12:50:00,60.98,61.01,60.91,60.92,327096.0,52.3751,52.4009,52.315,52.3236,327096.0
2019-09-27 13:00:00,60.92,61.06,60.9,61.04,413311.0,52.3236,52.4438,52.3064,52.4266,413311.0
2019-09-27 13:10:00,61.04,61.05,60.97,61.01,170425.0,52.4266,52.4352,52.3665,52.4009,170425.0
2019-09-27 13:20:00,61.0,61.02,60.94,61.02,129058.0,52.3923,52.4095,52.3408,52.4095,129058.0
2019-09-27 13:30:00,61.02,61.02,60.95,60.99,166224.0,52.4095,52.4095,52.3493,52.3837,166224.0
2019-09-27 13:40:00,60.99,61.03,60.93,60.94,158088.0,52.3837,52.4181,52.3322,52.3408,158088.0
2019-09-27 13:50:00,60.94,60.96,60.88,60.94,176804.0,52.3408,52.3579,52.2892,52.3408,176804.0
2019-09-27 14:00:00,60.94,60.94,60.86,60.87,251222.0,52.3408,52.3408,52.272,52.2806,251222.0
2019-09-27 14:10:00,60.87,60.87,60.81,60.82,117170.0,52.2806,52.2806,52.2291,52.2377,117170.0
2019-09-27 14:20:00,60.82,60.87,60.81,60.85,262296.0,52.2377,52.2806,52.2291,52.2635,262296.0
2019-09-27 14:30:00,60.85,60.89,60.83,60.84,324349.0,52.2635,52.2978,52.2463,52.2549,324349.0
2019-09-27 14:40:00,60.84,60.87,60.8,60.81,189886.0,52.2549,52.2806,52.2205,52.2291,189886.0
2019-09-27 14:50:00,60.81,60.83,60.75,60.82,459383.0,52.2291,52.2463,52.1776,52.2377,459383.0
2019-09-27 15:00:00,60.82,60.87,60.8,60.82,310677.0,52.2377,52.2806,52.2205,52.2377,310677.0
2019-09-27 15:10:00,60.82,60.91,60.8,60.89,253046.0,52.2377,52.315,52.2205,52.2978,253046.0
2019-09-27 15:20:00,60.88,60.94,60.85,60.87,707323.0,52.2892,52.3408,52.2635,52.2806,707323.0
2019-09-27 15:30:00,60.86,61.0,60.85,60.98,537304.0,52.272,52.3923,52.2635,52.3751,537304.0
2019-09-27 15:40:00,60.98,61.06,60.97,61.05,260909.0,52.3751,52.4438,52.3665,52.4352,260909.0
2019-09-27 15:50:00,61.05,61.14,61.03,61.14,1147011.0,52.4352,52.5125,52.4181,52.5125,1147011.0
2019-09-30 09:30:00,61.16,61.39,61.16,61.36,479165.0,52.5297,52.7273,52.5297,52.7015,479165.0
2019-09-30 09:40:00,61.36,61.42,61.34,61.4,305760.0,52.7015,52.753,52.6843,52.7358,305760.0
2019-09-30 09:50:00,61.4,61.44,61.38,61.43,551353.0,52.7358,52.7702,52.7187,52.7616,551353.0
2019-09-30 10:00:00,61.42,61.45,61.4,61.42,224940.0,52.753,52.7788,52.7358,52.753,224940.0
2019-09-30 10:10:00,61.43,61.48,61.42,61.43,232634.0,52.7616,52.8046,52.753,52.7616,232634.0
2019-09-30 10:20:00,61.43,61.44,61.39,61.41,142862.0,52.7616,52.7702,52.7273,52.7444,142862.0
2019-09-30 10:30:00,61.41,61.49,61.4,61.48,122063.0,52.7444,52.8131,52.7358,52.8046,122063.0
2019-09-30 10:40:00,61.48,61.55,61.47,61.48,372845.0,52.8046,52.8647,52.796,52.8046,372845.0
2019-09-30 10:50:00,61.47,61.56,61.47,61.52,166462.0,52.796,52.8733,52.796,52.8389,166462.0
2019-09-30 11:00:00,61.52,61.56,61.51,61.54,127804.0,52.8389,52.8733,52.8303,52.8561,127804.0
2019-09-30 11:10:00,61.55,61.58,61.52,61.56,111595.0,52.8647,52.8904,52.8389,52.8733,111595.0
2019-09-30 11:20:00,61.56,61.61,61.56,61.6,203385.0,52.8733,52.9162,52.8733,52.9076,203385.0
2019-09-30 11:30:00,61.61,61.62,61.56,61.56,416232.0,52.9162,52.9248,52.8733,52.8733,416232.0
2019-09-30 11:40:00,61.56,61.61,61.56,61.58,240387.0,52.8733,52.9162,52.8733,52.8904,240387.0
2019-09-30 11:50:00,61.58,61.62,61.57,61.61,68903.0,52.8904,52.9248,52.8819,52.9162,68903.0
2019-09-30 12:00:00,61.61,61.64,61.6,61.63,236451.0,52.9162,52.942,52.9076,52.9334,236451.0
2019-09-30 12:10:00,61.64,61.69,61.62,61.68,169779.0,52.942,52.9849,52.9248,52.9763,169779.0
2019-09-30 12:20:00,61.68,61.68,61.65,61.66,105350.0,52.9763,52.9763,52.9506,52.9592,105350.0
2019-09-30 12:30:00,61.66,61.66,61.61,61.62,97632.0,52.9592,52.9592,52.9162,52.9248,97632.0
2019-09-30 12:40:00,61.61,61.62,61.56,61.56,98100.0,52.9162,52.9248,52.8733,52.8733,98100.0
2019-09-30 12:50:00,61.56,61.57,61.54,61.56,69089.0,52.8733,52.8819,52.8561,52.8733,69089.0
2019-09-30 13:00:00,61.55,61.56,61.53,61.54,65162.0,52.8647,52.8733,52.8475,52.8561,65162.0
2019-09-30 13:10:00,61.54,61.55,61.53,61.54,85771.0,52.8561,52.8647,52.8475,52.8561,85771.0
2019-09-30 13:20:00,61.54,61.57,61.53,61.55,97465.0,52.8561,52.8819,52.8475,52.8647,97465.0
2019-09-30 13:30:00,61.55,61.58,61.53,61.58,74363.0,52.8647,52.8904,52.8475,52.8904,74363.0
2019-09-30 13:40:00,61.58,61.58,61.54,61.57,176884.0,52.8904,52.8904,52.8561,52.8819,176884.0
2019-09-30 13:50:00,61.57,61.58,61.42,61.43,642995.0,52.8819,52.8904,52.753,52.7616,642995.0
2019-09-30 14:00:00,61.43,61.45,61.38,61.39,265745.0,52.7616,52.7788,52.7187,52.7273,265745.0
2019-09-30 14:10:00,61.39,61.42,61.36,61.41,178562.0,52.7273,52.753,52.7015,52.7444,178562.0
2019-09-30 14:20:00,61.41,61.45,61.39,61.44,88697.0,52.7444,52.7788,52.7273,52.7702,88697.0
2019-09-30 14:30:00,61.44,61.46,61.42,61.44,138969.0,52.7702,52.7874,52.753,52.7702,138969.0
2019-09-30 14:40:00,61.44,61.48,61.42,61.44,66769.0,52.7702,52.8046,52.753,52.7702,66769.0
2019-09-30 14:50:00,61.43,61.47,61.42,61.43,84350.0,52.7616,52.796,52.753,52.7616,84350.0
2019-09-30 15:00:00,61.42,61.44,61.38,61.44,206198.0,52.753,52.7702,52.7187,52.7702,206198.0
2019-09-30 15:10:00,61.44,61.44,61.41,61.42,298182.0,52.7702,52.7702,52.7444,52.753,298182.0
2019-09-30 15:20:00,61.43,61.43,61.38,61.39,120308.0,52.7616,52.7616,52.7187,52.7273,120308.0
2019-09-30 15:30:00,61.39,61.4,61.32,61.38,328131.0,52.7273,52.7358,52.6671,52.7187,328131.0
2019-09-30 15:40:00,61.37,61.44,61.33,61.37,883064.0,52.7101,52.7702,52.6757,52.7101,883064.0
2019-09-30 15:50:00,61.38,61.45,61.37,61.41,1861838.0,52.7187,52.7788,52.7101,52.7444,1861838.0
2019-10-01 09:30:00,61.45,61.62,61.38,61.4,1561148.0,52.7788,52.9248,52.7187,52.7358,1561148.0
2019-10-01 09:40:00,61.41,61.43,61.28,61.34,398977.0,52.7444,52.7616,52.6328,52.6843,398977.0
2019-10-01 09:50:00,61.32,61.36,61.2,61.22,116462.0,52.6671,52.7015,52.5641,52.5812,116462.0
2019-10-01 10:00:00,61.22,61.23,61.05,61.06,1403483.0,52.5812,52.5898,52.4352,52.4438,1403483.0
2019-10-01 10:10:00,61.07,61.12,61.01,61.07,747348.0,52.4524,52.4954,52.4009,52.4524,747348.0
2019-10-01 10:20:00,61.07,61.17,61.01,61.17,440011.0,52.4524,52.5383,52.4009,52.5383,440011.0
2019-10-01 10:30:00,61.17,61.27,61.16,61.26,376429.0,52.5383,52.6242,52.5297,52.6156,376429.0
2019-10-01 10:40:00,61.27,61.33,61.22,61.29,325095.0,52.6242,52.6757,52.5812,52.6414,325095.0
2019-10-01 10:50:00,61.29,61.33,61.23,61.23,283728.0,52.6414,52.6757,52.5898,52.5898,283728.0
2019-10-01 11:00:00,61.24,61.25,61.14,61.23,287488.0,52.5984,52.607,52.5125,52.5898,287488.0
2019-10-01 11:10:00,61.23,61.3,61.2,61.3,171822.0,52.5898,52.65,52.5641,52.65,171822.0
2019-10-01 11:20:00,61.3,61.34,61.28,61.3,154747.0,52.65,52.6843,52.6328,52.65,154747.0
2019-10-01 11:30:00,61.31,61.33,61.24,61.26,122959.0,52.6585,52.6757,52.5984,52.6156,122959.0
2019-10-01 11:40:00,61.25,61.26,61.17,61.19,201985.0,52.607,52.6156,52.5383,52.5555,201985.0
2019-10-01 11:50:00,61.19,61.23,61.17,61.22,90695.0,52.5555,52.5898,52.5383,52.5812,90695.0
2019-10-01 12:00:00,61.21,61.22,61.14,61.17,177194.0,52.5727,52.5812,52.5125,52.5383,177194.0
2019-10-01 12:10:00,61.17,61.17,61.1,61.15,152894.0,52.5383,52.5383,52.4782,52.5211,152894.0
2019-10-01 12:20:00,61.15,61.21,61.1,61.19,146408.0,52.5211,52.5727,52.4782,52.5555,146408.0
2019-10-01 12:30:00,61.2,61.22,61.16,61.18,129831.0,52.5641,52.5812,52.5297,52.5469,129831.0
2019-10-01 12:40:00,61.18,61.26,61.18,61.22,101120.0,52.5469,52.6156,52.5469,52.5812,101120.0
2019-10-01 12:50:00,61.23,61.25,61.19,61.2,94590.0,52.5898,52.607,52.5555,52.5641,94590.0
2019-10-01 13:00:00,61.2,61.21,61.13,61.15,124552.0,52.5641,52.5727,52.5039,52.5211,124552.0
2019-10-01 13:10:00,61.15,61.15,61.1,61.1,88842.0,52.5211,52.5211,52.4782,52.4782,88842.0
2019-10-01 13:20:00,61.11,61.17,61.1,61.11,95807.0,52.4868,52.5383,52.4782,52.4868,95807.0
2019-10-01 13:30:00,61.11,61.12,61.06,61.1,140445.0,52.4868,52.4954,52.4438,52.4782,140445.0
2019-10-01 13:40:00,61.11,61.14,61.06,61.14,540730.0,52.4868,52.5125,52.4438,52.5125,540730.0
2019-10-01 13:50:00,61.14,61.14,61.08,61.11,87362.0,52.5125,52.5125,52.461,52.4868,87362.0
2019-10-01 14:00:00,61.11,61.15,61.07,61.08,135182.0,52.4868,52.5211,52.4524,52.461,135182.0
2019-10-01 14:10:00,61.08,61.14,61.07,61.14,146887.0,52.461,52.5125,52.4524,52.5125,146887.0
2019-10-01 14:20:00,61.14,61.19,61.12,61.18,849698.0,52.5125,52.5555,52.4954,52.5469,849698.0
2019-10-01 14:30:00,61.19,61.24,61.14,61.17,180166.0,52.5555,52.5984,52.5125,52.5383,180166.0
2019-10-01 14:40:00,61.16,61.24,61.16,61.23,573457.0,52.5297,52.5984,52.5297,52.5898,573457.0
2019-10-01 14:50:00,61.23,61.26,61.21,61.23,259791.0,52.5898,52.6156,52.5727,52.5898,259791.0
2019-10-01 15:00:00,61.22,61.29,61.22,61.27,205909.0,52.5812,52.6414,52.5812,52.6242,205909.0
2019-10-01 15:10:00,61.26,61.26,61.18,61.25,384373.0,52.6156,52.6156,52.5469,52.607,384373.0
2019-10-01 15:20:00,61.24,61.31,61.22,61.3,428143.0,52.5984,52.6585,52.5812,52.65,428143.0
2019-10-01 15:30:00,61.3,61.3,61.18,61.19,312677.0,52.65,52.65,52.5469,52.5555,312677.0
2019-10-01 15:40:00,61.19,61.22,61.15,61.19,811929.0,52.5555,52.5812,52.5211,52.5555,811929.0
2019-10-01 15:50:00,61.19,61.28,61.19,61.22,1993636.0,52.5555,52.6328,52.5555,52.5812,1993636.0
2019-10-02 09:30:00,60.96,61.02,60.83,60.9,735944.0,52.3579,52.4095,52.2463,52.3064,735944.0
2019-10-02 09:40:00,60.89,60.96,60.79,60.82,412141.0,52.2978,52.3579,52.2119,52.2377,412141.0
2019-10-02 09:50:00,60.82,60.87,60.78,60.87,407639.0,52.2377,52.2806,52.2033,52.2806,407639.0
2019-10-02 10:00:00,60.87,60.87,60.67,60.7,671443.0,52.2806,52.2806,52.1089,52.1346,671443.0
2019-10-02 10:10:00,60.7,60.75,60.64,60.64,802251.0,52.1346,52.1776,52.0831,52.0831,802251.0
2019-10-02 10:20:00,60.63,60.63,60.42,60.47,690232.0,52.0745,52.0745,51.8941,51.9371,690232.0
2019-10-02 10:30:00,60.47,60.48,60.39,60.4,530290.0,51.9371,51.9457,51.8684,51.877,530290.0
2019-10-02 10:40:00,60.39,60.41,60.28,60.29,439722.0,51.8684,51.8855,51.7739,51.7825,439722.0
2019-10-02 10:50:00,60.29,60.41,60.25,60.35,445377.0,51.7825,51.8855,51.7481,51.834,445377.0
2019-10-02 11:00:00,60.35,60.4,60.31,60.4,259870.0,51.834,51.877,51.7997,51.877,259870.0
2019-10-02 11:10:00,60.4,60.4,60.26,60.32,232812.0,51.877,51.877,51.7567,51.8082,232812.0
2019-10-02 11:20:00,60.33,60.36,60.2,60.22,315883.0,51.8168,51.8426,51.7052,51.7224,315883.0
2019-10-02 11:30:00,60.22,60.22,60.07,60.15,331354.0,51.7224,51.7224,51.5935,51.6622,331354.0
2019-10-02 11:40:00,60.15,60.16,60.01,60.13,975037.0,51.6622,51.6708,51.542,51.6451,975037.0
2019-10-02 11:50:00,60.14,60.26,60.11,60.24,297400.0,51.6536,51.7567,51.6279,51.7395,297400.0
2019-10-02 12:00:00,60.24,60.24,60.18,60.18,92018.0,51.7395,51.7395,51.688,51.688,92018.0
2019-10-02 12:10:00,60.17,60.19,60.05,60.06,332232.0,51.6794,51.6966,51.5763,51.5849,332232.0
2019-10-02 12:20:00,60.06,60.08,60.03,60.05,121198.0,51.5849,51.6021,51.5592,51.5763,121198.0
2019-10-02 12:30:00,60.04,60.05,59.94,59.94,270091.0,51.5678,51.5763,51.4819,51.4819,270091.0
2019-10-02 12:40:00,59.94,59.95,59.84,59.84,149717.0,51.4819,51.4905,51.396,51.396,149717.0
2019-10-02 12:50:00,59.84,59.9,59.8,59.88,414419.0,51.396,51.4475,51.3616,51.4303,414419.0
2019-10-02 13:00:00,59.88,59.96,59.85,59.95,205675.0,51.4303,51.499,51.4046,51.4905,205675.0
2019-10-02 13:10:00,59.94,59.98,59.91,59.92,230320.0,51.4819,51.5162,51.4561,51.4647,230320.0
2019-10-02 13:20:00,59.91,59.96,59.87,59.91,845115.0,51.4561,51.499,51.4217,51.4561,845115.0
2019-10-02 13:30:00,59.91,59.95,59.88,59.91,609931.0,51.4561,51.4905,51.4303,51.4561,609931.0
2019-10-02 13:40:00,59.91,59.95,59.9,59.91,246146.0,51.4561,51.4905,51.4475,51.4561,246146.0
2019-10-02 13:50:00,59.91,60.02,59.91,60.01,485949.0,51.4561,51.5506,51.4561,51.542,485949.0
2019-10-02 14:00:00,60.01,60.1,59.98,60.1,398913.0,51.542,51.6193,51.5162,51.6193,398913.0
2019-10-02 14:10:00,60.1,60.15,60.08,60.12,217771.0,51.6193,51.6622,51.6021,51.6365,217771.0
2019-10-02 14:20:00,60.12,60.16,60.1,60.11,240870.0,51.6365,51.6708,51.6193,51.6279,240870.0
2019-10-02 14:30:00,60.11,60.13,60.05,60.1,216444.0,51.6279,51.6451,51.5763,51.6193,216444.0
2019-10-02 14:40:00,60.11,60.2,60.09,60.19,295099.0,51.6279,51.7052,51.6107,51.6966,295099.0
2019-10-02 14:50:00,60.18,60.2,60.16,60.19,99854.0,51.688,51.7052,51.6708,51.6966,99854.0
2019-10-02 15:00:00,60.19,60.2,60.1,60.13,186518.0,51.6966,51.7052,51.6193,51.6451,186518.0
2019-10-02 15:10:00,60.14,60.22,60.14,60.2,500440.0,51.6536,51.7224,51.6536,51.7052,500440.0
2019-10-02 15:20:00,60.19,60.25,60.14,60.15,328800.0,51.6966,51.7481,51.6536,51.6622,328800.0
2019-10-02 15:30:00,60.15,60.23,60.11,60.17,509770.0,51.6622,51.7309,51.6279,51.6794,509770.0
2019-10-02 15:40:00,60.17,60.19,60.03,60.03,435101.0,51.6794,51.6966,51.5592,51.5592,435101.0
2019-10-02 15:50:00,60.03,60.08,59.98,60.06,2725397.0,51.5592,51.6021,51.5162,51.5849,2725397.0
2019-10-03 09:30:00,60.33,60.41,60.19,60.25,920073.0,51.8168,51.8855,51.6966,51.7481,920073.0
2019-10-03 09:40:00,60.25,60.31,60.18,60.2,346339.0,51.7481,51.7997,51.688,51.7052,346339.0
2019-10-03 09:50:00,60.2,60.34,60.2,60.34,591395.0,51.7052,51.8254,51.7052,51.8254,591395.0
2019-10-03 10:00:00,60.33,60.34,59.8,59.87,1119122.0,51.8168,51.8254,51.3616,51.4217,1119122.0
2019-10-03 10:10:00,59.87,59.96,59.79,59.93,424250.0,51.4217,51.499,51.353,51.4733,424250.0
2019-10-03 10:20:00,59.93,60.27,59.93,60.26,984590.0,51.4733,51.7653,51.4733,51.7567,984590.0
2019-10-03 10:30:00,60.27,60.35,60.22,60.32,363336.0,51.7653,51.834,51.7224,51.8082,363336.0
2019-10-03 10:40:00,60.32,60.35,60.27,60.3,677406.0,51.8082,51.834,51.7653,51.7911,677406.0
2019-10-03 10:50:00,60.3,60.3,60.18,60.25,482145.0,51.7911,51.7911,51.688,51.7481,482145.0
2019-10-03 11:00:00,60.24,60.52,60.21,60.47,1054492.0,51.7395,51.98,51.7138,51.9371,1054492.0
2019-10-03 11:10:00,60.47,60.57,60.41,60.56,642472.0,51.9371,52.023,51.8855,52.0144,642472.0
2019-10-03 11:20:00,60.55,60.55,60.45,60.46,341550.0,52.0058,52.0058,51.9199,51.9285,341550.0
2019-10-03 11:30:00,60.46,60.47,60.39,60.4,265991.0,51.9285,51.9371,51.8684,51.877,265991.0
2019-10-03 11:40:00,60.4,60.45,60.36,60.37,150201.0,51.877,51.9199,51.8426,51.8512,150201.0
2019-10-03 11:50:00,60.37,60.41,60.36,60.38,125364.0,51.8512,51.8855,51.8426,51.8598,125364.0
2019-10-03 12:00:00,60.38,60.5,60.38,60.48,155935.0,51.8598,51.9628,51.8598,51.9457,155935.0
2019-10-03 12:10:00,60.48,60.53,60.43,60.43,181240.0,51.9457,51.9886,51.9027,51.9027,181240.0
2019-10-03 12:20:00,60.43,60.55,60.43,60.53,87856.0,51.9027,52.0058,51.9027,51.9886,87856.0
2019-10-03 12:30:00,60.53,60.61,60.5,60.6,124173.0,51.9886,52.0573,51.9628,52.0487,124173.0
2019-10-03 12:40:00,60.6,60.64,60.57,60.62,173790.0,52.0487,52.0831,52.023,52.0659,173790.0
2019-10-03 12:50:00,60.61,60.65,60.57,60.62,360772.0,52.0573,52.0917,52.023,52.0659,360772.0
2019-10-03 13:00:00,60.63,60.65,60.55,60.56,194180.0,52.0745,52.0917,52.0058,52.0144,194180.0
2019-10-03 13:10:00,60.56,60.6,60.55,60.59,97175.0,52.0144,52.0487,52.0058,52.0401,97175.0
2019-10-03 13:20:00,60.58,60.62,60.56,60.57,117105.0,52.0316,52.0659,52.0144,52.023,117105.0
2019-10-03 13:30:00,60.57,60.59,60.49,60.5,463852.0,52.023,52.0401,51.9543,51.9628,463852.0
2019-10-03 13:40:00,60.51,60.62,60.5,60.59,431914.0,51.9714,52.0659,51.9628,52.0401,431914.0
2019-10-03 13:50:00,60.59,60.61,60.56,60.61,87818.0,52.0401,52.0573,52.0144,52.0573,87818.0
2019-10-03 14:00:00,60.61,60.62,60.58,60.59,261112.0,52.0573,52.0659,52.0316,52.0401,261112.0
2019-10-03 14:10:00,60.59,60.66,60.58,60.64,419328.0,52.0401,52.1003,52.0316,52.0831,419328.0
2019-10-03 14:20:00,60.64,60.65,60.59,60.64,513123.0,52.0831,52.0917,52.0401,52.0831,513123.0
2019-10-03 14:30:00,60.64,60.64,60.56,60.57,164358.0,52.0831,52.0831,52.0144,52.023,164358.0
2019-10-03 14:40:00,60.57,60.6,60.54,60.55,138438.0,52.023,52.0487,51.9972,52.0058,138438.0
2019-10-03 14:50:00,60.55,60.55,60.48,60.51,493717.0,52.0058,52.0058,51.9457,51.9714,493717.0
2019-10-03 15:00:00,60.51,60.53,60.47,60.51,171108.0,51.9714,51.9886,51.9371,51.9714,171108.0
2019-10-03 15:10:00,60.5,60.53,60.44,60.45,307667.0,51.9628,51.9886,51.9113,51.9199,307667.0
2019-10-03 15:20:00,60.46,60.49,60.42,60.46,168082.0,51.9285,51.9543,51.8941,51.9285,168082.0
2019-10-03 15:30:00,60.47,60.49,60.42,60.48,190084.0,51.9371,51.9543,51.8941,51.9457,190084.0
2019-10-03 15:40:00,60.49,60.52,60.35,60.36,716844.0,51.9543,51.98,51.834,51.8426,716844.0
2019-10-03 15:50:00,60.35,60.48,60.32,60.46,2243966.0,51.834,51.9457,51.8082,51.9285,2243966.0
2019-10-04 09:30:00,60.55,60.73,60.49,60.69,473617.0,52.0058,52.1604,51.9543,52.126,473617.0
2019-10-04 09:40:00,60.69,60.75,60.66,60.73,456577.0,52.126,52.1776,52.1003,52.1604,456577.0
2019-10-04 09:50:00,60.73,60.82,60.69,60.82,304538.0,52.1604,52.2377,52.126,52.2377,304538.0
2019-10-04 10:00:00,60.82,60.9,60.79,60.86,219290.0,52.2377,52.3064,52.2119,52.272,219290.0
2019-10-04 10:10:00,60.86,60.9,60.78,60.86,378894.0,52.272,52.3064,52.2033,52.272,378894.0
2019-10-04 10:20:00,60.87,60.95,60.86,60.92,188104.0,52.2806,52.3493,52.272,52.3236,188104.0
2019-10-04 10:30:00,60.91,60.95,60.8,60.82,422596.0,52.315,52.3493,52.2205,52.2377,422596.0
2019-10-04 10:40:00,60.82,60.86,60.8,60.83,394280.0,52.2377,52.272,52.2205,52.2463,394280.0
2019-10-04 10:50:00,60.83,60.91,60.81,60.88,130608.0,52.2463,52.315,52.2291,52.2892,130608.0
2019-10-04 11:00:00,60.89,60.95,60.88,60.95,220035.0,52.2978,52.3493,52.2892,52.3493,220035.0
2019-10-04 11:10:00,60.96,61.01,60.96,60.98,202668.0,52.3579,52.4009,52.3579,52.3751,202668.0
2019-10-04 11:20:00,60.98,61.02,60.91,60.98,319697.0,52.3751,52.4095,52.315,52.3751,319697.0
2019-10-04 11:30:00,60.98,61.06,60.97,61.04,266787.0,52.3751,52.4438,52.3665,52.4266,266787.0
2019-10-04 11:40:00,61.05,61.07,61.0,61.01,139688.0,52.4352,52.4524,52.3923,52.4009,139688.0
2019-10-04 11:50:00,61.01,61.03,60.94,60.94,249334.0,52.4009,52.4181,52.3408,52.3408,249334.0
2019-10-04 12:00:00,60.94,60.98,60.93,60.97,89947.0,52.3408,52.3751,52.3322,52.3665,89947.0
2019-10-04 12:10:00,60.98,60.99,60.94,60.97,94793.0,52.3751,52.3837,52.3408,52.3665,94793.0
2019-10-04 12:20:00,60.97,61.02,60.96,60.96,91800.0,52.3665,52.4095,52.3579,52.3579,91800.0
2019-10-04 12:30:00,60.97,61.01,60.95,60.99,117959.0,52.3665,52.4009,52.3493,52.3837,117959.0
2019-10-04 12:40:00,60.99,61.02,60.98,61.02,186231.0,52.3837,52.4095,52.3751,52.4095,186231.0
2019-10-04 12:50:00,61.02,61.03,60.99,61.0,202944.0,52.4095,52.4181,52.3837,52.3923,202944.0
2019-10-04 13:00:00,61.01,61.02,60.94,60.94,103479.0,52.4009,52.4095,52.3408,52.3408,103479.0
2019-10-04 13:10:00,60.94,60.98,60.91,60.95,883397.0,52.3408,52.3751,52.315,52.3493,883397.0
2019-10-04 13:20:00,60.95,60.97,60.92,60.96,147945.0,52.3493,52.3665,52.3236,52.3579,147945.0
2019-10-04 13:30:00,60.96,61.03,60.96,61.0,89470.0,52.3579,52.4181,52.3579,52.3923,89470.0
2019-10-04 13:40:00,61.01,61.06,60.98,61.06,286345.0,52.4009,52.4438,52.3751,52.4438,286345.0
2019-10-04 13:50:00,61.05,61.07,61.01,61.02,139696.0,52.4352,52.4524,52.4009,52.4095,139696.0
2019-10-04 14:00:00,61.02,61.05,61.0,61.04,109531.0,52.4095,52.4352,52.3923,52.4266,109531.0
2019-10-04 14:10:00,61.04,61.11,61.04,61.1,112491.0,52.4266,52.4868,52.4266,52.4782,112491.0
2019-10-04 14:20:00,61.09,61.14,61.09,61.13,58092.0,52.4696,52.5125,52.4696,52.5039,58092.0
2019-10-04 14:30:00,61.13,61.17,61.11,61.16,182171.0,52.5039,52.5383,52.4868,52.5297,182171.0
2019-10-04 14:40:00,61.17,61.19,61.15,61.18,158326.0,52.5383,52.5555,52.5211,52.5469,158326.0
2019-10-04 14:50:00,61.17,61.22,61.15,61.2,481894.0,52.5383,52.5812,52.5211,52.5641,481894.0
2019-10-04 15:00:00,61.2,61.22,61.18,61.21,218176.0,52.5641,52.5812,52.5469,52.5727,218176.0
2019-10-04 15:10:00,61.21,61.22,61.17,61.21,126568.0,52.5727,52.5812,52.5383,52.5727,126568.0
2019-10-04 15:20:00,61.21,61.28,61.19,61.25,319971.0,52.5727,52.6328,52.5555,52.607,319971.0
2019-10-04 15:30:00,61.25,61.33,61.24,61.31,408239.0,52.607,52.6757,52.5984,52.6585,408239.0
2019-10-04 15:40:00,61.32,61.39,61.31,61.37,549134.0,52.6671,52.7273,52.6585,52.7101,549134.0
2019-10-04 15:50:00,61.38,61.41,61.28,61.39,1101907.0,52.7187,52.7444,52.6328,52.7273,1101907.0
2019-10-07 09:30:00,61.26,61.34,61.12,61.13,384661.0,52.6156,52.6843,52.4954,52.5039,384661.0
2019-10-07 09:40:00,61.13,61.18,61.08,61.11,250667.0,52.5039,52.5469,52.461,52.4868,250667.0
2019-10-07 09:50:00,61.11,61.15,61.07,61.09,280129.0,52.4868,52.5211,52.4524,52.4696,280129.0
2019-10-07 10:00:00,61.09,61.24,61.07,61.24,147988.0,52.4696,52.5984,52.4524,52.5984,147988.0
2019-10-07 10:10:00,61.24,61.28,61.15,61.16,105025.0,52.5984,52.6328,52.5211,52.5297,105025.0
2019-10-07 10:20:00,61.16,61.24,61.15,61.23,146314.0,52.5297,52.5984,52.5211,52.5898,146314.0
2019-10-07 10:30:00,61.23,61.25,61.17,61.18,188654.0,52.5898,52.607,52.5383,52.5469,188654.0
2019-10-07 10:40:00,61.19,61.23,61.17,61.19,180594.0,52.5555,52.5898,52.5383,52.5555,180594.0
2019-10-07 10:50:00,61.19,61.23,61.18,61.2,96724.0,52.5555,52.5898,52.5469,52.5641,96724.0
2019-10-07 11:00:00,61.2,61.21,61.13,61.14,164596.0,52.5641,52.5727,52.5039,52.5125,164596.0
2019-10-07 11:10:00,61.14,61.17,61.13,61.17,292106.0,52.5125,52.5383,52.5039,52.5383,292106.0
2019-10-07 11:20:00,61.18,61.21,61.12,61.19,139346.0,52.5469,52.5727,52.4954,52.5555,139346.0
2019-10-07 11:30:00,61.19,61.25,61.18,61.19,122911.0,52.5555,52.607,52.5469,52.5555,122911.0
2019-10-07 11:40:00,61.19,61.27,61.17,61.21,74235.0,52.5555,52.6242,52.5383,52.5727,74235.0
2019-10-07 11:50:00,61.21,61.3,61.21,61.28,90202.0,52.5727,52.65,52.5727,52.6328,90202.0
2019-10-07 12:00:00,61.28,61.29,61.23,61.28,87844.0,52.6328,52.6414,52.5898,52.6328,87844.0
2019-10-07 12:10:00,61.29,61.31,61.23,61.23,76966.0,52.6414,52.6585,52.5898,52.5898,76966.0
2019-10-07 12:20:00,61.24,61.25,61.15,61.16,134260.0,52.5984,52.607,52.5211,52.5297,134260.0
2019-10-07 12:30:00,61.17,61.2,61.15,61.2,45131.0,52.5383,52.5641,52.5211,52.5641,45131.0
2019-10-07 12:40:00,61.2,61.24,61.19,61.22,72479.0,52.5641,52.5984,52.5555,52.5812,72479.0
2019-10-07 12:50:00,61.23,61.23,61.17,61.19,23311.0,52.5898,52.5898,52.5383,52.5555,23311.0
2019-10-07 13:00:00,61.18,61.22,61.11,61.11,70816.0,52.5469,52.5812,52.4868,52.4868,70816.0
2019-10-07 13:10:00,61.11,61.16,61.1,61.15,135214.0,52.4868,52.5297,52.4782,52.5211,135214.0
2019-10-07 13:20:00,61.14,61.18,61.14,61.18,61953.0,52.5125,52.5469,52.5125,52.5469,61953.0
2019-10-07 13:30:00,61.18,61.33,61.17,61.26,784364.0,52.5469,52.6757,52.5383,52.6156,784364.0
2019-10-07 13:40:00,61.26,61.29,61.23,61.26,146001.0,52.6156,52.6414,52.5898,52.6156,146001.0
2019-10-07 13:50:00,61.26,61.29,61.25,61.27,139040.0,52.6156,52.6414,52.607,52.6242,139040.0
2019-10-07 14:00:00,61.28,61.29,61.16,61.17,214229.0,52.6328,52.6414,52.5297,52.5383,214229.0
2019-10-07 14:10:00,61.18,61.19,61.06,61.09,599590.0,52.5469,52.5555,52.4438,52.4696,599590.0
2019-10-07 14:20:00,61.08,61.1,61.05,61.08,234818.0,52.461,52.4782,52.4352,52.461,234818.0
2019-10-07 14:30:00,61.08,61.09,60.97,61.03,280934.0,52.461,52.4696,52.3665,52.4181,280934.0
2019-10-07 14:40:00,61.02,61.04,60.98,61.01,206461.0,52.4095,52.4266,52.3751,52.4009,206461.0
2019-10-07 14:50:00,61.0,61.03,60.94,61.01,276444.0,52.3923,52.4181,52.3408,52.4009,276444.0
2019-10-07 15:00:00,61.01,61.05,60.98,61.04,114898.0,52.4009,52.4352,52.3751,52.4266,114898.0
2019-10-07 15:10:00,61.04,61.09,60.98,61.05,252299.0,52.4266,52.4696,52.3751,52.4352,252299.0
2019-10-07 15:20:00,61.04,61.07,60.99,61.04,261910.0,52.4266,52.4524,52.3837,52.4266,261910.0
2019-10-07 15:30:00,61.04,61.05,60.92,60.96,293668.0,52.4266,52.4352,52.3236,52.3579,293668.0
2019-10-07 15:40:00,60.96,60.97,60.87,60.89,413421.0,52.3579,52.3665,52.2806,52.2978,413421.0
2019-10-07 15:50:00,60.88,61.01,60.84,60.9,1218302.0,52.2892,52.4009,52.2549,52.3064,1218302.0
2019-10-08 09:30:00,60.72,60.83,60.66,60.68,450483.0,52.1518,52.2463,52.1003,52.1174,450483.0
2019-10-08 09:40:00,60.68,60.68,60.59,60.63,371531.0,52.1174,52.1174,52.0401,52.0745,371531.0
2019-10-08 09:50:00,60.63,60.65,60.57,60.59,216626.0,52.0745,52.0917,52.023,52.0401,216626.0
2019-10-08 10:00:00,60.59,60.63,60.51,60.51,231757.0,52.0401,52.0745,51.9714,51.9714,231757.0
2019-10-08 10:10:00,60.51,60.54,60.43,60.53,829980.0,51.9714,51.9972,51.9027,51.9886,829980.0
2019-10-08 10:20:00,60.54,60.56,60.49,60.52,334738.0,51.9972,52.0144,51.9543,51.98,334738.0
2019-10-08 10:30:00,60.52,60.56,60.47,60.56,282916.0,51.98,52.0144,51.9371,52.0144,282916.0
2019-10-08 10:40:00,60.56,60.57,60.48,60.49,181168.0,52.0144,52.023,51.9457,51.9543,181168.0
2019-10-08 10:50:00,60.49,60.62,60.46,60.61,291827.0,51.9543,52.0659,51.9285,52.0573,291827.0
2019-10-08 11:00:00,60.62,60.65,60.53,60.54,233078.0,52.0659,52.0917,51.9886,51.9972,233078.0
2019-10-08 11:10:00,60.54,60.54,60.49,60.51,138342.0,51.9972,51.9972,51.9543,51.9714,138342.0
2019-10-08 11:20:00,60.51,60.51,60.39,60.4,488686.0,51.9714,51.9714,51.8684,51.877,488686.0
2019-10-08 11:30:00,60.4,60.43,60.31,60.4,520394.0,51.877,51.9027,51.7997,51.877,520394.0
2019-10-08 11:40:00,60.41,60.44,60.38,60.4,216436.0,51.8855,51.9113,51.8598,51.877,216436.0
2019-10-08 11:50:00,60.41,60.45,60.38,60.43,144551.0,51.8855,51.9199,51.8598,51.9027,144551.0
2019-10-08 12:00:00,60.44,60.45,60.38,60.43,98968.0,51.9113,51.9199,51.8598,51.9027,98968.0
2019-10-08 12:10:00,60.44,60.49,60.43,60.47,84513.0,51.9113,51.9543,51.9027,51.9371,84513.0
2019-10-08 12:20:00,60.47,60.54,60.47,60.52,92661.0,51.9371,51.9972,51.9371,51.98,92661.0
2019-10-08 12:30:00,60.53,60.53,60.5,60.51,235469.0,51.9886,51.9886,51.9628,51.9714,235469.0
2019-10-08 12:40:00,60.51,60.72,60.51,60.65,337657.0,51.9714,52.1518,51.9714,52.0917,337657.0
2019-10-08 12:50:00,60.65,60.68,60.62,60.64,213459.0,52.0917,52.1174,52.0659,52.0831,213459.0
2019-10-08 13:00:00,60.63,60.65,60.6,60.61,173382.0,52.0745,52.0917,52.0487,52.0573,173382.0
2019-10-08 13:10:00,60.61,60.65,60.59,60.65,137243.0,52.0573,52.0917,52.0401,52.0917,137243.0
2019-10-08 13:20:00,60.66,60.71,60.66,60.69,139867.0,52.1003,52.1432,52.1003,52.126,139867.0
2019-10-08 13:30:00,60.7,60.75,60.67,60.7,67886.0,52.1346,52.1776,52.1089,52.1346,67886.0
2019-10-08 13:40:00,60.71,60.76,60.71,60.76,158326.0,52.1432,52.1862,52.1432,52.1862,158326.0
2019-10-08 13:50:00,60.75,60.76,60.7,60.7,73176.0,52.1776,52.1862,52.1346,52.1346,73176.0
2019-10-08 14:00:00,60.71,60.74,60.63,60.73,145982.0,52.1432,52.169,52.0745,52.1604,145982.0
2019-10-08 14:10:00,60.74,60.74,60.69,60.72,164915.0,52.169,52.169,52.126,52.1518,164915.0
2019-10-08 14:20:00,60.73,60.76,60.72,60.73,94976.0,52.1604,52.1862,52.1518,52.1604,94976.0
2019-10-08 14:30:00,60.73,60.85,60.72,60.78,613014.0,52.1604,52.2635,52.1518,52.2033,613014.0
2019-10-08 14:40:00,60.78,60.89,60.75,60.89,161805.0,52.2033,52.2978,52.1776,52.2978,161805.0
2019-10-08 14:50:00,60.89,60.89,60.53,60.67,705725.0,52.2978,52.2978,51.9886,52.1089,705725.0
2019-10-08 15:00:00,60.68,60.77,60.62,60.65,298723.0,52.1174,52.1947,52.0659,52.0917,298723.0
2019-10-08 15:10:00,60.65,60.67,60.57,60.67,182823.0,52.0917,52.1089,52.023,52.1089,182823.0
2019-10-08 15:20:00,60.67,60.73,60.62,60.66,209302.0,52.1089,52.1604,52.0659,52.1003,209302.0
2019-10-08 15:30:00,60.65,60.71,60.46,60.48,283265.0,52.0917,52.1432,51.9285,51.9457,283265.0
2019-10-08 15:40:00,60.48,60.5,60.39,60.42,475338.0,51.9457,51.9628,51.8684,51.8941,475338.0
2019-10-08 15:50:00,60.43,60.47,60.32,60.32,1374888.0,51.9027,51.9371,51.8082,51.8082,1374888.0
2019-10-09 09:30:00,60.62,60.7,60.57,60.68,217798.0,52.0659,52.1346,52.023,52.1174,217798.0
2019-10-09 09:40:00,60.69,60.73,60.6,60.69,255064.0,52.126,52.1604,52.0487,52.126,255064.0
2019-10-09 09:50:00,60.69,60.69,60.53,60.54,139404.0,52.126,52.126,51.9886,51.9972,139404.0
2019-10-09 10:00:00,60.53,60.62,60.48,60.53,103185.0,51.9886,52.0659,51.9457,51.9886,103185.0
2019-10-09 10:10:00,60.54,60.62,60.52,60.61,98049.0,51.9972,52.0659,51.98,52.0573,98049.0
2019-10-09 10:20:00,60.61,60.66,60.6,60.66,232433.0,52.0573,52.1003,52.0487,52.1003,232433.0
2019-10-09 10:30:00,60.66,60.73,60.64,60.66,135566.0,52.1003,52.1604,52.0831,52.1003,135566.0
2019-10-09 10:40:00,60.67,60.76,60.66,60.73,96960.0,52.1089,52.1862,52.1003,52.1604,96960.0
2019-10-09 10:50:00,60.74,60.75,60.68,60.69,117364.0,52.169,52.1776,52.1174,52.126,117364.0
2019-10-09 11:00:00,60.69,60.71,60.56,60.59,191765.0,52.126,52.1432,52.0144,52.0401,191765.0
2019-10-09 11:10:00,60.59,60.63,60.54,60.62,222030.0,52.0401,52.0745,51.9972,52.0659,222030.0
2019-10-09 11:20:00,60.62,60.63,60.53,60.55,207155.0,52.0659,52.0745,51.9886,52.0058,207155.0
2019-10-09 11:30:00,60.55,60.63,60.54,60.61,93231.0,52.0058,52.0745,51.9972,52.0573,93231.0
2019-10-09 11:40:00,60.6,60.69,60.6,60.66,154622.0,52.0487,52.126,52.0487,52.1003,154622.0
2019-10-09 11:50:00,60.66,60.68,60.64,60.64,69469.0,52.1003,52.1174,52.0831,52.0831,69469.0
2019-10-09 12:00:00,60.65,60.7,60.64,60.66,100237.0,52.0917,52.1346,52.0831,52.1003,100237.0
2019-10-09 12:10:00,60.66,60.68,60.62,60.63,68362.0,52.1003,52.1174,52.0659,52.0745,68362.0
2019-10-09 12:20:00,60.63,60.65,60.6,60.61,99725.0,52.0745,52.0917,52.0487,52.0573,99725.0
2019-10-09 12:30:00,60.62,60.66,60.61,60.65,76932.0,52.0659,52.1003,52.0573,52.0917,76932.0
2019-10-09 12:40:00,60.65,60.67,60.62,60.67,168764.0,52.0917,52.1089,52.0659,52.1089,168764.0
2019-10-09 12:50:00,60.67,60.72,60.62,60.72,107167.0,52.1089,52.1518,52.0659,52.1518,107167.0
2019-10-09 13:00:00,60.72,60.8,60.68,60.73,558203.0,52.1518,52.2205,52.1174,52.1604,558203.0
2019-10-09 13:10:00,60.73,60.73,60.68,60.69,207460.0,52.1604,52.1604,52.1174,52.126,207460.0
2019-10-09 13:20:00,60.69,60.71,60.68,60.69,135344.0,52.126,52.1432,52.1174,52.126,135344.0
2019-10-09 13:30:00,60.69,60.72,60.68,60.71,83895.0,52.126,52.1518,52.1174,52.1432,83895.0
2019-10-09 13:40:00,60.71,60.76,60.7,60.75,132622.0,52.1432,52.1862,52.1346,52.1776,132622.0
2019-10-09 13:50:00,60.75,60.79,60.73,60.76,211327.0,52.1776,52.2119,52.1604,52.1862,211327.0
2019-10-09 14:00:00,60.76,60.78,60.72,60.76,76470.0,52.1862,52.2033,52.1518,52.1862,76470.0
2019-10-09 14:10:00,60.77,60.81,60.73,60.8,132251.0,52.1947,52.2291,52.1604,52.2205,132251.0
2019-10-09 14:20:00,60.79,60.82,60.77,60.79,103403.0,52.2119,52.2377,52.1947,52.2119,103403.0
2019-10-09 14:30:00,60.78,60.83,60.78,60.81,47413.0,52.2033,52.2463,52.2033,52.2291,47413.0
2019-10-09 14:40:00,60.81,60.85,60.8,60.8,149996.0,52.2291,52.2635,52.2205,52.2205,149996.0
2019-10-09 14:50:00,60.81,60.88,60.8,60.88,161295.0,52.2291,52.2892,52.2205,52.2892,161295.0
2019-10-09 15:00:00,60.87,60.9,60.85,60.88,119984.0,52.2806,52.3064,52.2635,52.2892,119984.0
2019-10-09 15:10:00,60.87,60.88,60.84,60.87,98796.0,52.2806,52.2892,52.2549,52.2806,98796.0
2019-10-09 15:20:00,60.86,60.87,60.83,60.84,180942.0,52.272,52.2806,52.2463,52.2549,180942.0
2019-10-09 15:30:00,60.85,60.93,60.82,60.92,217886.0,52.2635,52.3322,52.2377,52.3236,217886.0
2019-10-09 15:40:00,60.91,60.92,60.73,60.8,1013303.0,52.315,52.3236,52.1604,52.2205,1013303.0
2019-10-09 15:50:00,60.8,60.84,60.73,60.78,919298.0,52.2205,52.2549,52.1604,52.2033,919298.0
2019-10-10 09:30:00,60.65,60.68,60.53,60.56,433239.0,52.0917,52.1174,51.9886,52.0144,433239.0
2019-10-10 09:40:00,60.55,60.63,60.48,60.61,382340.0,52.0058,52.0745,51.9457,52.0573,382340.0
2019-10-10 09:50:00,60.61,60.79,60.56,60.78,793689.0,52.0573,52.2119,52.0144,52.2033,793689.0
2019-10-10 10:00:00,60.79,60.83,60.71,60.81,463015.0,52.2119,52.2463,52.1432,52.2291,463015.0
2019-10-10 10:10:00,60.81,60.87,60.76,60.85,213610.0,52.2291,52.2806,52.1862,52.2635,213610.0
2019-10-10 10:20:00,60.86,60.9,60.83,60.86,110064.0,52.272,52.3064,52.2463,52.272,110064.0
2019-10-10 10:30:00,60.87,60.93,60.86,60.9,113758.0,52.2806,52.3322,52.272,52.3064,113758.0
2019-10-10 10:40:00,60.91,60.92,60.84,60.85,86778.0,52.315,52.3236,52.2549,52.2635,86778.0
2019-10-10 10:50:00,60.85,60.96,60.85,60.96,138616.0,52.2635,52.3579,52.2635,52.3579,138616.0
2019-10-10 11:00:00,60.96,61.02,60.92,61.01,107205.0,52.3579,52.4095,52.3236,52.4009,107205.0
2019-10-10 11:10:00,61.01,61.05,60.98,61.0,158773.0,52.4009,52.4352,52.3751,52.3923,158773.0
2019-10-10 11:20:00,61.0,61.05,60.98,61.05,210772.0,52.3923,52.4352,52.3751,52.4352,210772.0
2019-10-10 11:30:00,61.05,61.08,60.97,60.97,139867.0,52.4352,52.461,52.3665,52.3665,139867.0
2019-10-10 11:40:00,60.98,61.0,60.94,60.97,122740.0,52.3751,52.3923,52.3408,52.3665,122740.0
2019-10-10 11:50:00,60.96,61.0,60.95,61.0,267815.0,52.3579,52.3923,52.3493,52.3923,267815.0
2019-10-10 12:00:00,61.0,61.03,60.99,61.0,65808.0,52.3923,52.4181,52.3837,52.3923,65808.0
2019-10-10 12:10:00,61.0,61.05,60.99,61.01,212463.0,52.3923,52.4352,52.3837,52.4009,212463.0
2019-10-10 12:20:00,61.01,61.04,60.94,60.95,80620.0,52.4009,52.4266,52.3408,52.3493,80620.0
2019-10-10 12:30:00,60.95,60.95,60.86,60.9,172109.0,52.3493,52.3493,52.272,52.3064,172109.0
2019-10-10 12:40:00,60.89,60.92,60.87,60.92,93635.0,52.2978,52.3236,52.2806,52.3236,93635.0
2019-10-10 12:50:00,60.92,60.93,60.87,60.93,76911.0,52.3236,52.3322,52.2806,52.3322,76911.0
2019-10-10 13:00:00,60.94,61.01,60.92,61.01,99607.0,52.3408,52.4009,52.3236,52.4009,99607.0
2019-10-10 13:10:00,61.01,61.02,60.95,60.96,31893.0,52.4009,52.4095,52.3493,52.3579,31893.0
2019-10-10 13:20:00,60.97,60.99,60.96,60.97,26839.0,52.3665,52.3837,52.3579,52.3665,26839.0
2019-10-10 13:30:00,60.97,60.99,60.92,60.96,141678.0,52.3665,52.3837,52.3236,52.3579,141678.0
2019-10-10 13:40:00,60.96,61.01,60.95,61.01,156683.0,52.3579,52.4009,52.3493,52.4009,156683.0
2019-10-10 13:50:00,61.0,61.07,60.99,61.02,160215.0,52.3923,52.4524,52.3837,52.4095,160215.0
2019-10-10 14:00:00,61.02,61.04,60.78,60.86,401667.0,52.4095,52.4266,52.2033,52.272,401667.0
2019-10-10 14:10:00,60.85,60.94,60.83,60.91,333943.0,52.2635,52.3408,52.2463,52.315,333943.0
2019-10-10 14:20:00,60.91,60.92,60.84,60.88,86419.0,52.315,52.3236,52.2549,52.2892,86419.0
2019-10-10 14:30:00,60.87,60.96,60.87,60.89,89451.0,52.2806,52.3579,52.2806,52.2978,89451.0
2019-10-10 14:40:00,60.88,60.88,60.81,60.85,59206.0,52.2892,52.2892,52.2291,52.2635,59206.0
2019-10-10 14:50:00,60.85,60.88,60.8,60.82,129420.0,52.2635,52.2892,52.2205,52.2377,129420.0
2019-10-10 15:00:00,60.81,60.86,60.81,60.84,132283.0,52.2291,52.272,52.2291,52.2549,132283.0
2019-10-10 15:10:00,60.83,60.9,60.81,60.89,178773.0,52.2463,52.3064,52.2291,52.2978,178773.0
2019-10-10 15:20:00,60.89,60.94,60.86,60.94,454256.0,52.2978,52.3408,52.272,52.3408,454256.0
2019-10-10 15:30:00,60.94,60.98,60.88,60.89,115340.0,52.3408,52.3751,52.2892,52.2978,115340.0
2019-10-10 15:40:00,60.9,60.96,60.86,60.96,198085.0,52.3064,52.3579,52.272,52.3579,198085.0
2019-10-10 15:50:00,60.95,60.98,60.84,60.92,732587.0,52.3493,52.3751,52.2549,52.3236,732587.0
2019-10-11 09:30:00,61.13,61.16,60.74,60.79,1083150.0,52.5039,52.5297,52.169,52.2119,1083150.0
2019-10-11 09:40:00,60.79,60.99,60.72,60.89,1184617.0,52.2119,52.3837,52.1518,52.2978,1184617.0
2019-10-11 09:50:00,60.89,60.92,60.78,60.82,595473.0,52.2978,52.3236,52.2033,52.2377,595473.0
2019-10-11 10:00:00,60.83,60.9,60.8,60.89,626010.0,52.2463,52.3064,52.2205,52.2978,626010.0
2019-10-11 10:10:00,60.89,61.05,60.89,61.03,262690.0,52.2978,52.4352,52.2978,52.4181,262690.0
2019-10-11 10:20:00,61.02,61.03,60.97,60.98,290707.0,52.4095,52.4181,52.3665,52.3751,290707.0
2019-10-11 10:30:00,60.98,60.99,60.86,60.87,271121.0,52.3751,52.3837,52.272,52.2806,271121.0
2019-10-11 10:40:00,60.87,60.91,60.84,60.89,334627.0,52.2806,52.315,52.2549,52.2978,334627.0
2019-10-11 10:50:00,60.89,60.89,60.85,60.88,503700.0,52.2978,52.2978,52.2635,52.2892,503700.0
2019-10-11 11:00:00,60.88,61.0,60.87,60.95,362365.0,52.2892,52.3923,52.2806,52.3493,362365.0
2019-10-11 11:10:00,60.95,60.98,60.92,60.97,149206.0,52.3493,52.3751,52.3236,52.3665,149206.0
2019-10-11 11:20:00,60.97,61.04,60.96,61.0,333264.0,52.3665,52.4266,52.3579,52.3923,333264.0
2019-10-11 11:30:00,61.01,61.1,61.01,61.08,150232.0,52.4009,52.4782,52.4009,52.461,150232.0
2019-10-11 11:40:00,61.07,61.12,60.98,61.03,517864.0,52.4524,52.4954,52.3751,52.4181,517864.0
2019-10-11 11:50:00,61.02,61.03,60.97,61.0,142636.0,52.4095,52.4181,52.3665,52.3923,142636.0
2019-10-11 12:00:00,61.0,61.03,60.92,60.96,166459.0,52.3923,52.4181,52.3236,52.3579,166459.0
2019-10-11 12:10:00,60.95,60.97,60.93,60.94,134572.0,52.3493,52.3665,52.3322,52.3408,134572.0
2019-10-11 12:20:00,60.94,61.01,60.93,60.99,246478.0,52.3408,52.4009,52.3322,52.3837,246478.0
2019-10-11 12:30:00,60.99,61.02,60.8,60.97,584059.0,52.3837,52.4095,52.2205,52.3665,584059.0
2019-10-11 12:40:00,60.97,61.04,60.93,61.01,167534.0,52.3665,52.4266,52.3322,52.4009,167534.0
2019-10-11 12:50:00,61.01,61.05,60.99,61.04,176419.0,52.4009,52.4352,52.3837,52.4266,176419.0
2019-10-11 13:00:00,61.03,61.04,60.98,60.99,101721.0,52.4181,52.4266,52.3751,52.3837,101721.0
2019-10-11 13:10:00,61.0,61.02,60.94,61.0,195201.0,52.3923,52.4095,52.3408,52.3923,195201.0
2019-10-11 13:20:00,61.01,61.18,60.99,61.02,837653.0,52.4009,52.5469,52.3837,52.4095,837653.0
2019-10-11 13:30:00,61.03,61.11,61.0,61.05,360534.0,52.4181,52.4868,52.3923,52.4352,360534.0
2019-10-11 13:40:00,61.05,61.11,61.03,61.08,119423.0,52.4352,52.4868,52.4181,52.461,119423.0
2019-10-11 13:50:00,61.09,61.12,61.05,61.11,101133.0,52.4696,52.4954,52.4352,52.4868,101133.0
2019-10-11 14:00:00,61.12,61.12,61.06,61.07,116606.0,52.4954,52.4954,52.4438,52.4524,116606.0
2019-10-11 14:10:00,61.07,61.08,61.0,61.07,181210.0,52.4524,52.461,52.3923,52.4524,181210.0
2019-10-11 14:20:00,61.07,61.12,61.05,61.09,111297.0,52.4524,52.4954,52.4352,52.4696,111297.0
2019-10-11 14:30:00,61.1,61.13,61.09,61.12,102358.0,52.4782,52.5039,52.4696,52.4954,102358.0
2019-10-11 14:40:00,61.12,61.17,61.12,61.12,149654.0,52.4954,52.5383,52.4954,52.4954,149654.0
2019-10-11 14:50:00,61.12,61.15,61.1,61.15,471665.0,52.4954,52.5211,52.4782,52.5211,471665.0
2019-10-11 15:00:00,61.15,61.18,61.11,61.16,177935.0,52.5211,52.5469,52.4868,52.5297,177935.0
2019-10-11 15:10:00,61.16,61.19,61.13,61.15,255757.0,52.5297,52.5555,52.5039,52.5211,255757.0
2019-10-11 15:20:00,61.15,61.16,61.09,61.12,187510.0,52.5211,52.5297,52.4696,52.4954,187510.0
2019-10-11 15:30:00,61.12,61.21,61.03,61.19,817140.0,52.4954,52.5727,52.4181,52.5555,817140.0
2019-10-11 15:40:00,61.19,61.21,60.9,60.94,893588.0,52.5555,52.5727,52.3064,52.3408,893588.0
2019-10-11 15:50:00,60.93,61.01,60.79,60.82,2440728.0,52.3322,52.4009,52.2119,52.2377,2440728.0
2019-10-14 09:30:00,60.92,60.92,60.78,60.81,637176.0,52.3236,52.3236,52.2033,52.2291,637176.0
2019-10-14 09:40:00,60.81,60.86,60.79,60.82,152232.0,52.2291,52.272,52.2119,52.2377,152232.0
2019-10-14 09:50:00,60.81,60.88,60.78,60.86,178241.0,52.2291,52.2892,52.2033,52.272,178241.0
2019-10-14 10:00:00,60.85,60.97,60.85,60.97,154209.0,52.2635,52.3665,52.2635,52.3665,154209.0
2019-10-14 10:10:00,60.96,60.98,60.84,60.84,153581.0,52.3579,52.3751,52.2549,52.2549,153581.0
2019-10-14 10:20:00,60.84,60.84,60.78,60.79,261376.0,52.2549,52.2549,52.2033,52.2119,261376.0
2019-10-14 10:30:00,60.79,60.83,60.79,60.82,56378.0,52.2119,52.2463,52.2119,52.2377,56378.0
2019-10-14 10:40:00,60.81,60.82,60.73,60.74,87210.0,52.2291,52.2377,52.1604,52.169,87210.0
2019-10-14 10:50:00,60.75,60.76,60.71,60.73,64556.0,52.1776,52.1862,52.1432,52.1604,64556.0
2019-10-14 11:00:00,60.74,60.75,60.59,60.59,121544.0,52.169,52.1776,52.0401,52.0401,121544.0
2019-10-14 11:10:00,60.6,60.61,60.56,60.61,126121.0,52.0487,52.0573,52.0144,52.0573,126121.0
2019-10-14 11:20:00,60.6,60.63,60.58,60.59,234732.0,52.0487,52.0745,52.0316,52.0401,234732.0
2019-10-14 11:30:00,60.59,60.65,60.59,60.65,116410.0,52.0401,52.0917,52.0401,52.0917,116410.0
2019-10-14 11:40:00,60.65,60.66,60.62,60.63,256504.0,52.0917,52.1003,52.0659,52.0745,256504.0
2019-10-14 11:50:00,60.62,60.64,60.58,60.59,42064.0,52.0659,52.0831,52.0316,52.0401,42064.0
2019-10-14 12:00:00,60.59,60.61,60.56,60.59,79801.0,52.0401,52.0573,52.0144,52.0401,79801.0
2019-10-14 12:10:00,60.59,60.6,60.55,60.57,102708.0,52.0401,52.0487,52.0058,52.023,102708.0
2019-10-14 12:20:00,60.56,60.58,60.51,60.55,74247.0,52.0144,52.0316,51.9714,52.0058,74247.0
2019-10-14 12:30:00,60.55,60.59,60.53,60.57,79937.0,52.0058,52.0401,51.9886,52.023,79937.0
2019-10-14 12:40:00,60.58,60.59,60.56,60.57,79094.0,52.0316,52.0401,52.0144,52.023,79094.0
2019-10-14 12:50:00,60.57,60.58,60.53,60.57,88729.0,52.023,52.0316,51.9886,52.023,88729.0
2019-10-14 13:00:00,60.56,60.58,60.54,60.58,59347.0,52.0144,52.0316,51.9972,52.0316,59347.0
2019-10-14 13:10:00,60.57,60.6,60.56,60.58,76227.0,52.023,52.0487,52.0144,52.0316,76227.0
2019-10-14 13:20:00,60.59,60.59,60.56,60.57,35551.0,52.0401,52.0401,52.0144,52.023,35551.0
2019-10-14 13:30:00,60.56,60.57,60.51,60.52,191504.0,52.0144,52.023,51.9714,51.98,191504.0
2019-10-14 13:40:00,60.52,60.62,60.51,60.62,105465.0,51.98,52.0659,51.9714,52.0659,105465.0
2019-10-14 13:50:00,60.63,60.64,60.6,60.63,69256.0,52.0745,52.0831,52.0487,52.0745,69256.0
2019-10-14 14:00:00,60.63,60.67,60.61,60.63,220953.0,52.0745,52.1089,52.0573,52.0745,220953.0
2019-10-14 14:10:00,60.62,60.67,60.62,60.66,91829.0,52.0659,52.1089,52.0659,52.1003,91829.0
2019-10-14 14:20:00,60.66,60.67,60.63,60.64,56226.0,52.1003,52.1089,52.0745,52.0831,56226.0
2019-10-14 14:30:00,60.65,60.65,60.59,60.59,59589.0,52.0917,52.0917,52.0401,52.0401,59589.0
2019-10-14 14:40:00,60.6,60.62,60.59,60.6,56248.0,52.0487,52.0659,52.0401,52.0487,56248.0
2019-10-14 14:50:00,60.61,60.63,60.59,60.62,68692.0,52.0573,52.0745,52.0401,52.0659,68692.0
2019-10-14 15:00:00,60.61,60.62,60.58,60.6,112867.0,52.0573,52.0659,52.0316,52.0487,112867.0
2019-10-14 15:10:00,60.6,60.62,60.59,60.61,83187.0,52.0487,52.0659,52.0401,52.0573,83187.0
2019-10-14 15:20:00,60.61,60.63,60.59,60.6,176797.0,52.0573,52.0745,52.0401,52.0487,176797.0
2019-10-14 15:30:00,60.6,60.61,60.54,60.54,254302.0,52.0487,52.0573,51.9972,51.9972,254302.0
2019-10-14 15:40:00,60.54,60.56,60.51,60.54,469650.0,51.9972,52.0144,51.9714,51.9972,469650.0
2019-10-14 15:50:00,60.54,60.61,60.52,60.56,1683077.0,51.9972,52.0573,51.98,52.0144,1683077.0
2019-10-15 09:30:00,60.69,60.73,60.62,60.69,212121.0,52.126,52.1604,52.0659,52.126,212121.0
2019-10-15 09:40:00,60.68,60.71,60.61,60.62,257880.0,52.1174,52.1432,52.0573,52.0659,257880.0
2019-10-15 09:50:00,60.62,60.65,60.57,60.62,163026.0,52.0659,52.0917,52.023,52.0659,163026.0
2019-10-15 10:00:00,60.62,60.68,60.6,60.64,113380.0,52.0659,52.1174,52.0487,52.0831,113380.0
2019-10-15 10:10:00,60.65,60.66,60.52,60.53,626065.0,52.0917,52.1003,51.98,51.9886,626065.0
2019-10-15 10:20:00,60.53,60.54,60.44,60.51,399589.0,51.9886,51.9972,51.9113,51.9714,399589.0
2019-10-15 10:30:00,60.52,60.52,60.41,60.41,811889.0,51.98,51.98,51.8855,51.8855,811889.0
2019-10-15 10:40:00,60.41,60.53,60.41,60.46,283251.0,51.8855,51.9886,51.8855,51.9285,283251.0
2019-10-15 10:50:00,60.46,60.46,60.4,60.45,345035.0,51.9285,51.9285,51.877,51.9199,345035.0
2019-10-15 11:00:00,60.45,60.47,60.39,60.42,608465.0,51.9199,51.9371,51.8684,51.8941,608465.0
2019-10-15 11:10:00,60.41,60.41,60.32,60.32,278223.0,51.8855,51.8855,51.8082,51.8082,278223.0
2019-10-15 11:20:00,60.31,60.35,60.3,60.34,362017.0,51.7997,51.834,51.7911,51.8254,362017.0
2019-10-15 11:30:00,60.34,60.34,60.27,60.28,320610.0,51.8254,51.8254,51.7653,51.7739,320610.0
2019-10-15 11:40:00,60.29,60.32,60.27,60.29,224511.0,51.7825,51.8082,51.7653,51.7825,224511.0
2019-10-15 11:50:00,60.29,60.3,60.24,60.29,237374.0,51.7825,51.7911,51.7395,51.7825,237374.0
2019-10-15 12:00:00,60.29,60.29,60.26,60.28,166229.0,51.7825,51.7825,51.7567,51.7739,166229.0
2019-10-15 12:10:00,60.28,60.29,60.25,60.26,105756.0,51.7739,51.7825,51.7481,51.7567,105756.0
2019-10-15 12:20:00,60.27,60.28,60.24,60.25,202365.0,51.7653,51.7739,51.7395,51.7481,202365.0
2019-10-15 12:30:00,60.25,60.27,60.24,60.26,222768.0,51.7481,51.7653,51.7395,51.7567,222768.0
2019-10-15 12:40:00,60.26,60.27,60.2,60.2,73611.0,51.7567,51.7653,51.7052,51.7052,73611.0
2019-10-15 12:50:00,60.2,60.28,60.19,60.27,231054.0,51.7052,51.7739,51.6966,51.7653,231054.0
2019-10-15 13:00:00,60.27,60.29,60.23,60.24,86769.0,51.7653,51.7825,51.7309,51.7395,86769.0
2019-10-15 13:10:00,60.25,60.28,60.24,60.25,119500.0,51.7481,51.7739,51.7395,51.7481,119500.0
2019-10-15 13:20:00,60.24,60.25,60.19,60.21,79879.0,51.7395,51.7481,51.6966,51.7138,79879.0
2019-10-15 13:30:00,60.21,60.23,60.19,60.22,154734.0,51.7138,51.7309,51.6966,51.7224,154734.0
2019-10-15 13:40:00,60.23,60.27,60.21,60.24,97962.0,51.7309,51.7653,51.7138,51.7395,97962.0
2019-10-15 13:50:00,60.25,60.3,60.24,60.28,312228.0,51.7481,51.7911,51.7395,51.7739,312228.0
2019-10-15 14:00:00,60.29,60.33,60.28,60.31,304949.0,51.7825,51.8168,51.7739,51.7997,304949.0
2019-10-15 14:10:00,60.31,60.35,60.3,60.33,450268.0,51.7997,51.834,51.7911,51.8168,450268.0
2019-10-15 14:20:00,60.34,60.39,60.33,60.38,240200.0,51.8254,51.8684,51.8168,51.8598,240200.0
2019-10-15 14:30:00,60.37,60.43,60.37,60.41,184025.0,51.8512,51.9027,51.8512,51.8855,184025.0
2019-10-15 14:40:00,60.41,60.43,60.36,60.37,197023.0,51.8855,51.9027,51.8426,51.8512,197023.0
2019-10-15 14:50:00,60.37,60.37,60.34,60.36,159476.0,51.8512,51.8512,51.8254,51.8426,159476.0
2019-10-15 15:00:00,60.35,60.39,60.33,60.37,220362.0,51.834,51.8684,51.8168,51.8512,220362.0
2019-10-15 15:10:00,60.37,60.38,60.34,60.37,152891.0,51.8512,51.8598,51.8254,51.8512,152891.0
2019-10-15 15:20:00,60.37,60.41,60.35,60.4,351271.0,51.8512,51.8855,51.834,51.877,351271.0
2019-10-15 15:30:00,60.41,60.41,60.35,60.37,358549.0,51.8855,51.8855,51.834,51.8512,358549.0
2019-10-15 15:40:00,60.37,60.38,60.32,60.34,477749.0,51.8512,51.8598,51.8082,51.8254,477749.0
2019-10-15 15:50:00,60.34,60.36,60.29,60.31,1388999.0,51.8254,51.8426,51.7825,51.7997,1388999.0
2019-10-16 09:30:00,60.35,60.39,60.17,60.23,802169.0,51.834,51.8684,51.6794,51.7309,802169.0
2019-10-16 09:40:00,60.22,60.26,60.18,60.22,458041.0,51.7224,51.7567,51.688,51.7224,458041.0
2019-10-16 09:50:00,60.22,60.31,60.17,60.31,496186.0,51.7224,51.7997,51.6794,51.7997,496186.0
2019-10-16 10:00:00,60.3,60.3,60.22,60.25,358182.0,51.7911,51.7911,51.7224,51.7481,358182.0
2019-10-16 10:10:00,60.24,60.25,60.13,60.2,304418.0,51.7395,51.7481,51.6451,51.7052,304418.0
2019-10-16 10:20:00,60.19,60.27,60.19,60.24,359001.0,51.6966,51.7653,51.6966,51.7395,359001.0
2019-10-16 10:30:00,60.24,60.29,60.22,60.27,354866.0,51.7395,51.7825,51.7224,51.7653,354866.0
2019-10-16 10:40:00,60.26,60.38,60.26,60.38,250256.0,51.7567,51.8598,51.7567,51.8598,250256.0
2019-10-16 10:50:00,60.37,60.41,60.33,60.37,104334.0,51.8512,51.8855,51.8168,51.8512,104334.0
2019-10-16 11:00:00,60.36,60.4,60.34,60.36,149810.0,51.8426,51.877,51.8254,51.8426,149810.0
2019-10-16 11:10:00,60.36,60.38,60.34,60.36,97571.0,51.8426,51.8598,51.8254,51.8426,97571.0
2019-10-16 11:20:00,60.36,60.37,60.32,60.33,78453.0,51.8426,51.8512,51.8082,51.8168,78453.0
2019-10-16 11:30:00,60.33,60.35,60.28,60.31,93697.0,51.8168,51.834,51.7739,51.7997,93697.0
2019-10-16 11:40:00,60.31,60.33,60.27,60.32,140120.0,51.7997,51.8168,51.7653,51.8082,140120.0
2019-10-16 11:50:00,60.33,60.33,60.23,60.25,59287.0,51.8168,51.8168,51.7309,51.7481,59287.0
2019-10-16 12:00:00,60.24,60.31,60.23,60.3,88851.0,51.7395,51.7997,51.7309,51.7911,88851.0
2019-10-16 12:10:00,60.3,60.31,60.27,60.29,67212.0,51.7911,51.7997,51.7653,51.7825,67212.0
2019-10-16 12:20:00,60.28,60.35,60.28,60.32,74181.0,51.7739,51.834,51.7739,51.8082,74181.0
2019-10-16 12:30:00,60.32,60.33,60.3,60.3,89462.0,51.8082,51.8168,51.7911,51.7911,89462.0
2019-10-16 12:40:00,60.3,60.33,60.29,60.29,65766.0,51.7911,51.8168,51.7825,51.7825,65766.0
2019-10-16 12:50:00,60.29,60.31,60.27,60.3,115179.0,51.7825,51.7997,51.7653,51.7911,115179.0
2019-10-16 13:00:00,60.3,60.33,60.28,60.29,69121.0,51.7911,51.8168,51.7739,51.7825,69121.0
2019-10-16 13:10:00,60.29,60.3,60.26,60.3,94287.0,51.7825,51.7911,51.7567,51.7911,94287.0
2019-10-16 13:20:00,60.3,60.32,60.27,60.3,192927.0,51.7911,51.8082,51.7653,51.7911,192927.0
2019-10-16 13:30:00,60.31,60.34,60.3,60.33,101344.0,51.7997,51.8254,51.7911,51.8168,101344.0
2019-10-16 13:40:00,60.34,60.35,60.27,60.3,344441.0,51.8254,51.834,51.7653,51.7911,344441.0
2019-10-16 13:50:00,60.3,60.33,60.28,60.3,73472.0,51.7911,51.8168,51.7739,51.7911,73472.0
2019-10-16 14:00:00,60.3,60.31,60.26,60.27,193268.0,51.7911,51.7997,51.7567,51.7653,193268.0
2019-10-16 14:10:00,60.27,60.3,60.26,60.29,390745.0,51.7653,51.7911,51.7567,51.7825,390745.0
2019-10-16 14:20:00,60.29,60.3,60.27,60.3,90052.0,51.7825,51.7911,51.7653,51.7911,90052.0
2019-10-16 14:30:00,60.3,60.34,60.29,60.34,161301.0,51.7911,51.8254,51.7825,51.8254,161301.0
2019-10-16 14:40:00,60.33,60.34,60.29,60.3,50961.0,51.8168,51.8254,51.7825,51.7911,50961.0
2019-10-16 14:50:00,60.3,60.33,60.29,60.31,115036.0,51.7911,51.8168,51.7825,51.7997,115036.0
2019-10-16 15:00:00,60.32,60.33,60.27,60.28,109950.0,51.8082,51.8168,51.7653,51.7739,109950.0
2019-10-16 15:10:00,60.28,60.28,60.23,60.27,523498.0,51.7739,51.7739,51.7309,51.7653,523498.0
2019-10-16 15:20:00,60.26,60.29,60.26,60.27,107909.0,51.7567,51.7825,51.7567,51.7653,107909.0
2019-10-16 15:30:00,60.27,60.31,60.27,60.3,180486.0,51.7653,51.7997,51.7653,51.7911,180486.0
2019-10-16 15:40:00,60.3,60.33,60.23,60.32,953397.0,51.7911,51.8168,51.7309,51.8082,953397.0
2019-10-16 15:50:00,60.32,60.39,60.31,60.36,1354977.0,51.8082,51.8684,51.7997,51.8426,1354977.0
2019-10-17 09:30:00,60.54,60.59,60.45,60.51,484854.0,51.9972,52.0401,51.9199,51.9714,484854.0
2019-10-17 09:40:00,60.51,60.57,60.47,60.55,324740.0,51.9714,52.023,51.9371,52.0058,324740.0
2019-10-17 09:50:00,60.55,60.61,60.54,60.59,200271.0,52.0058,52.0573,51.9972,52.0401,200271.0
2019-10-17 10:00:00,60.58,60.66,60.56,60.58,690131.0,52.0316,52.1003,52.0144,52.0316,690131.0
2019-10-17 10:10:00,60.58,60.61,60.54,60.55,230467.0,52.0316,52.0573,51.9972,52.0058,230467.0
2019-10-17 10:20:00,60.56,60.6,60.52,60.6,164110.0,52.0144,52.0487,51.98,52.0487,164110.0
2019-10-17 10:30:00,60.6,60.67,60.59,60.66,206279.0,52.0487,52.1089,52.0401,52.1003,206279.0
2019-10-17 10:40:00,60.66,60.72,60.65,60.67,613015.0,52.1003,52.1518,52.0917,52.1089,613015.0
2019-10-17 10:50:00,60.66,60.68,60.59,60.61,378048.0,52.1003,52.1174,52.0401,52.0573,378048.0
2019-10-17 11:00:00,60.6,60.64,60.54,60.59,351736.0,52.0487,52.0831,51.9972,52.0401,351736.0
2019-10-17 11:10:00,60.59,60.64,60.52,60.52,182827.0,52.0401,52.0831,51.98,51.98,182827.0
2019-10-17 11:20:00,60.53,60.59,60.52,60.58,184966.0,51.9886,52.0401,51.98,52.0316,184966.0
2019-10-17 11:30:00,60.58,60.6,60.55,60.59,387454.0,52.0316,52.0487,52.0058,52.0401,387454.0
2019-10-17 11:40:00,60.59,60.6,60.54,60.55,195187.0,52.0401,52.0487,51.9972,52.0058,195187.0
2019-10-17 11:50:00,60.55,60.56,60.49,60.55,171727.0,52.0058,52.0144,51.9543,52.0058,171727.0
2019-10-17 12:00:00,60.55,60.56,60.49,60.55,199128.0,52.0058,52.0144,51.9543,52.0058,199128.0
2019-10-17 12:10:00,60.56,60.6,60.56,60.6,105207.0,52.0144,52.0487,52.0144,52.0487,105207.0
2019-10-17 12:20:00,60.6,60.67,60.59,60.66,50661.0,52.0487,52.1089,52.0401,52.1003,50661.0
2019-10-17 12:30:00,60.66,60.72,60.66,60.71,77376.0,52.1003,52.1518,52.1003,52.1432,77376.0
2019-10-17 12:40:00,60.71,60.72,60.67,60.68,90940.0,52.1432,52.1518,52.1089,52.1174,90940.0
2019-10-17 12:50:00,60.69,60.73,60.68,60.72,268187.0,52.126,52.1604,52.1174,52.1518,268187.0
2019-10-17 13:00:00,60.72,60.73,60.7,60.71,203347.0,52.1518,52.1604,52.1346,52.1432,203347.0
2019-10-17 13:10:00,60.71,60.77,60.7,60.75,102606.0,52.1432,52.1947,52.1346,52.1776,102606.0
2019-10-17 13:20:00,60.75,60.78,60.74,60.76,240911.0,52.1776,52.2033,52.169,52.1862,240911.0
2019-10-17 13:30:00,60.77,60.79,60.75,60.76,118228.0,52.1947,52.2119,52.1776,52.1862,118228.0
2019-10-17 13:40:00,60.77,60.78,60.74,60.76,117633.0,52.1947,52.2033,52.169,52.1862,117633.0
2019-10-17 13:50:00,60.77,60.77,60.69,60.7,172011.0,52.1947,52.1947,52.126,52.1346,172011.0
2019-10-17 14:00:00,60.71,60.72,60.64,60.7,103253.0,52.1432,52.1518,52.0831,52.1346,103253.0
2019-10-17 14:10:00,60.69,60.7,60.64,60.67,186891.0,52.126,52.1346,52.0831,52.1089,186891.0
2019-10-17 14:20:00,60.68,60.69,60.65,60.69,147522.0,52.1174,52.126,52.0917,52.126,147522.0
2019-10-17 14:30:00,60.68,60.71,60.66,60.69,148622.0,52.1174,52.1432,52.1003,52.126,148622.0
2019-10-17 14:40:00,60.7,60.74,60.69,60.73,77554.0,52.1346,52.169,52.126,52.1604,77554.0
2019-10-17 14:50:00,60.74,60.75,60.7,60.73,96082.0,52.169,52.1776,52.1346,52.1604,96082.0
2019-10-17 15:00:00,60.73,60.75,60.7,60.71,57128.0,52.1604,52.1776,52.1346,52.1432,57128.0
2019-10-17 15:10:00,60.71,60.76,60.71,60.71,96240.0,52.1432,52.1862,52.1432,52.1432,96240.0
2019-10-17 15:20:00,60.72,60.73,60.68,60.69,94103.0,52.1518,52.1604,52.1174,52.126,94103.0
2019-10-17 15:30:00,60.7,60.72,60.68,60.69,488903.0,52.1346,52.1518,52.1174,52.126,488903.0
2019-10-17 15:40:00,60.69,60.71,60.64,60.64,685771.0,52.126,52.1432,52.0831,52.0831,685771.0
2019-10-17 15:50:00,60.64,60.68,60.59,60.64,2555189.0,52.0831,52.1174,52.0401,52.0831,2555189.0
2019-10-18 09:30:00,60.51,60.81,60.51,60.76,580417.0,51.9714,52.2291,51.9714,52.1862,580417.0
2019-10-18 09:40:00,60.76,60.87,60.75,60.82,584494.0,52.1862,52.2806,52.1776,52.2377,584494.0
2019-10-18 09:50:00,60.82,60.86,60.79,60.84,338382.0,52.2377,52.272,52.2119,52.2549,338382.0
2019-10-18 10:00:00,60.84,60.84,60.76,60.78,288291.0,52.2549,52.2549,52.1862,52.2033,288291.0
2019-10-18 10:10:00,60.79,60.85,60.77,60.84,197353.0,52.2119,52.2635,52.1947,52.2549,197353.0
2019-10-18 10:20:00,60.84,60.88,60.79,60.86,257769.0,52.2549,52.2892,52.2119,52.272,257769.0
2019-10-18 10:30:00,60.86,60.88,60.77,60.82,126109.0,52.272,52.2892,52.1947,52.2377,126109.0
2019-10-18 10:40:00,60.82,60.83,60.77,60.83,127218.0,52.2377,52.2463,52.1947,52.2463,127218.0
2019-10-18 10:50:00,60.83,60.9,60.82,60.88,142177.0,52.2463,52.3064,52.2377,52.2892,142177.0
2019-10-18 11:00:00,60.88,60.91,60.86,60.89,124779.0,52.2892,52.315,52.272,52.2978,124779.0
2019-10-18 11:10:00,60.89,60.97,60.88,60.96,258684.0,52.2978,52.3665,52.2892,52.3579,258684.0
2019-10-18 11:20:00,60.96,60.97,60.9,60.91,118589.0,52.3579,52.3665,52.3064,52.315,118589.0
2019-10-18 11:30:00,60.91,60.96,60.88,60.95,202351.0,52.315,52.3579,52.2892,52.3493,202351.0
2019-10-18 11:40:00,60.95,60.96,60.89,60.91,99850.0,52.3493,52.3579,52.2978,52.315,99850.0
2019-10-18 11:50:00,60.91,60.92,60.88,60.91,258605.0,52.315,52.3236,52.2892,52.315,258605.0
2019-10-18 12:00:00,60.9,60.91,60.86,60.9,78007.0,52.3064,52.315,52.272,52.3064,78007.0
2019-10-18 12:10:00,60.9,60.94,60.88,60.88,105024.0,52.3064,52.3408,52.2892,52.2892,105024.0
2019-10-18 12:20:00,60.88,60.89,60.82,60.83,568958.0,52.2892,52.2978,52.2377,52.2463,568958.0
2019-10-18 12:30:00,60.83,60.93,60.82,60.9,201150.0,52.2463,52.3322,52.2377,52.3064,201150.0
2019-10-18 12:40:00,60.91,60.91,60.86,60.86,89546.0,52.315,52.315,52.272,52.272,89546.0
2019-10-18 12:50:00,60.87,60.88,60.82,60.85,157134.0,52.2806,52.2892,52.2377,52.2635,157134.0
2019-10-18 13:00:00,60.85,60.85,60.81,60.81,80565.0,52.2635,52.2635,52.2291,52.2291,80565.0
2019-10-18 13:10:00,60.81,60.86,60.81,60.85,72209.0,52.2291,52.272,52.2291,52.2635,72209.0
2019-10-18 13:20:00,60.84,60.86,60.82,60.84,75685.0,52.2549,52.272,52.2377,52.2549,75685.0
2019-10-18 13:30:00,60.83,60.85,60.82,60.82,49712.0,52.2463,52.2635,52.2377,52.2377,49712.0
2019-10-18 13:40:00,60.83,60.89,60.82,60.89,147443.0,52.2463,52.2978,52.2377,52.2978,147443.0
2019-10-18 13:50:00,60.88,60.9,60.86,60.9,68746.0,52.2892,52.3064,52.272,52.3064,68746.0
2019-10-18 14:00:00,60.9,60.91,60.84,60.84,77014.0,52.3064,52.315,52.2549,52.2549,77014.0
2019-10-18 14:10:00,60.85,60.87,60.82,60.87,57186.0,52.2635,52.2806,52.2377,52.2806,57186.0
2019-10-18 14:20:00,60.87,60.89,60.86,60.89,73216.0,52.2806,52.2978,52.272,52.2978,73216.0
2019-10-18 14:30:00,60.89,60.9,60.85,60.87,177264.0,52.2978,52.3064,52.2635,52.2806,177264.0
2019-10-18 14:40:00,60.88,60.89,60.86,60.88,60027.0,52.2892,52.2978,52.272,52.2892,60027.0
2019-10-18 14:50:00,60.88,60.91,60.87,60.91,223979.0,52.2892,52.315,52.2806,52.315,223979.0
2019-10-18 15:00:00,60.91,60.92,60.9,60.9,123751.0,52.315,52.3236,52.3064,52.3064,123751.0
2019-10-18 15:10:00,60.91,60.92,60.89,60.91,115521.0,52.315,52.3236,52.2978,52.315,115521.0
2019-10-18 15:20:00,60.91,60.92,60.86,60.87,210929.0,52.315,52.3236,52.272,52.2806,210929.0
2019-10-18 15:30:00,60.87,60.89,60.85,60.87,471759.0,52.2806,52.2978,52.2635,52.2806,471759.0
2019-10-18 15:40:00,60.88,60.88,60.82,60.83,255502.0,52.2892,52.2892,52.2377,52.2463,255502.0
2019-10-18 15:50:00,60.83,60.86,60.72,60.73,1069415.0,52.2463,52.272,52.1518,52.1604,1069415.0
2019-10-21 09:30:00,60.75,60.79,60.68,60.73,665803.0,52.1776,52.2119,52.1174,52.1604,665803.0
2019-10-21 09:40:00,60.73,60.82,60.7,60.81,624656.0,52.1604,52.2377,52.1346,52.2291,624656.0
2019-10-21 09:50:00,60.8,60.81,60.76,60.77,151022.0,52.2205,52.2291,52.1862,52.1947,151022.0
2019-10-21 10:00:00,60.77,60.87,60.75,60.86,243986.0,52.1947,52.2806,52.1776,52.272,243986.0
2019-10-21 10:10:00,60.86,60.88,60.83,60.87,214780.0,52.272,52.2892,52.2463,52.2806,214780.0
2019-10-21 10:20:00,60.86,60.92,60.85,60.88,100195.0,52.272,52.3236,52.2635,52.2892,100195.0
2019-10-21 10:30:00,60.89,60.9,60.86,60.89,123467.0,52.2978,52.3064,52.272,52.2978,123467.0
2019-10-21 10:40:00,60.9,60.94,60.89,60.92,151528.0,52.3064,52.3408,52.2978,52.3236,151528.0
2019-10-21 10:50:00,60.92,60.95,60.89,60.95,201425.0,52.3236,52.3493,52.2978,52.3493,201425.0
2019-10-21 11:00:00,60.95,60.97,60.9,60.91,175278.0,52.3493,52.3665,52.3064,52.315,175278.0
2019-10-21 11:10:00,60.91,60.92,60.86,60.88,141276.0,52.315,52.3236,52.272,52.2892,141276.0
2019-10-21 11:20:00,60.88,60.89,60.85,60.88,195206.0,52.2892,52.2978,52.2635,52.2892,195206.0
2019-10-21 11:30:00,60.88,60.88,60.79,60.82,249824.0,52.2892,52.2892,52.2119,52.2377,249824.0
2019-10-21 11:40:00,60.82,60.83,60.78,60.8,103955.0,52.2377,52.2463,52.2033,52.2205,103955.0
2019-10-21 11:50:00,60.8,60.81,60.75,60.75,147446.0,52.2205,52.2291,52.1776,52.1776,147446.0
2019-10-21 12:00:00,60.74,60.75,60.67,60.67,84086.0,52.169,52.1776,52.1089,52.1089,84086.0
2019-10-21 12:10:00,60.67,60.7,60.66,60.68,305480.0,52.1089,52.1346,52.1003,52.1174,305480.0
2019-10-21 12:20:00,60.67,60.74,60.67,60.73,171373.0,52.1089,52.169,52.1089,52.1604,171373.0
2019-10-21 12:30:00,60.73,60.77,60.73,60.74,85990.0,52.1604,52.1947,52.1604,52.169,85990.0
2019-10-21 12:40:00,60.74,60.76,60.71,60.73,187579.0,52.169,52.1862,52.1432,52.1604,187579.0
2019-10-21 12:50:00,60.73,60.78,60.73,60.76,391739.0,52.1604,52.2033,52.1604,52.1862,391739.0
2019-10-21 13:00:00,60.76,60.78,60.73,60.74,85915.0,52.1862,52.2033,52.1604,52.169,85915.0
2019-10-21 13:10:00,60.74,60.76,60.72,60.75,241291.0,52.169,52.1862,52.1518,52.1776,241291.0
2019-10-21 13:20:00,60.76,60.77,60.72,60.74,125140.0,52.1862,52.1947,52.1518,52.169,125140.0
2019-10-21 13:30:00,60.73,60.74,60.72,60.72,220530.0,52.1604,52.169,52.1518,52.1518,220530.0
2019-10-21 13:40:00,60.73,60.78,60.72,60.77,265631.0,52.1604,52.2033,52.1518,52.1947,265631.0
2019-10-21 13:50:00,60.77,60.77,60.75,60.77,75465.0,52.1947,52.1947,52.1776,52.1947,75465.0
2019-10-21 14:00:00,60.77,60.87,60.75,60.86,382900.0,52.1947,52.2806,52.1776,52.272,382900.0
2019-10-21 14:10:00,60.87,60.87,60.83,60.86,66071.0,52.2806,52.2806,52.2463,52.272,66071.0
2019-10-21 14:20:00,60.85,60.86,60.82,60.83,92994.0,52.2635,52.272,52.2377,52.2463,92994.0
2019-10-21 14:30:00,60.83,60.88,60.82,60.86,439244.0,52.2463,52.2892,52.2377,52.272,439244.0
2019-10-21 14:40:00,60.86,60.9,60.86,60.89,116569.0,52.272,52.3064,52.272,52.2978,116569.0
2019-10-21 14:50:00,60.89,60.91,60.87,60.88,133040.0,52.2978,52.315,52.2806,52.2892,133040.0
2019-10-21 15:00:00,60.88,60.9,60.86,60.9,186695.0,52.2892,52.3064,52.272,52.3064,186695.0
2019-10-21 15:10:00,60.89,60.91,60.89,60.9,81677.0,52.2978,52.315,52.2978,52.3064,81677.0
2019-10-21 15:20:00,60.9,60.9,60.86,60.88,146374.0,52.3064,52.3064,52.272,52.2892,146374.0
2019-10-21 15:30:00,60.87,60.9,60.86,60.87,180300.0,52.2806,52.3064,52.272,52.2806,180300.0
2019-10-21 15:40:00,60.87,60.94,60.86,60.92,341190.0,52.2806,52.3408,52.272,52.3236,341190.0
2019-10-21 15:50:00,60.93,60.96,60.91,60.94,1249719.0,52.3322,52.3579,52.315,52.3408,1249719.0
2019-10-22 09:30:00,61.38,61.41,61.21,61.29,709934.0,52.7187,52.7444,52.5727,52.6414,709934.0
2019-10-22 09:40:00,61.3,61.42,61.25,61.38,646598.0,52.65,52.753,52.607,52.7187,646598.0
2019-10-22 09:50:00,61.38,61.41,61.32,61.35,686342.0,52.7187,52.7444,52.6671,52.6929,686342.0
2019-10-22 10:00:00,61.35,61.36,61.23,61.23,180552.0,52.6929,52.7015,52.5898,52.5898,180552.0
2019-10-22 10:10:00,61.23,61.24,61.05,61.08,439735.0,52.5898,52.5984,52.4352,52.461,439735.0
2019-10-22 10:20:00,61.07,61.18,61.06,61.13,264348.0,52.4524,52.5469,52.4438,52.5039,264348.0
2019-10-22 10:30:00,61.13,61.16,61.03,61.04,330697.0,52.5039,52.5297,52.4181,52.4266,330697.0
2019-10-22 10:40:00,61.04,61.15,61.02,61.13,288903.0,52.4266,52.5211,52.4095,52.5039,288903.0
2019-10-22 10:50:00,61.14,61.17,61.12,61.14,119716.0,52.5125,52.5383,52.4954,52.5125,119716.0
2019-10-22 11:00:00,61.14,61.19,61.12,61.19,113767.0,52.5125,52.5555,52.4954,52.5555,113767.0
2019-10-22 11:10:00,61.19,61.23,61.15,61.2,200624.0,52.5555,52.5898,52.5211,52.5641,200624.0
2019-10-22 11:20:00,61.21,61.26,61.2,61.25,286566.0,52.5727,52.6156,52.5641,52.607,286566.0
2019-10-22 11:30:00,61.25,61.29,61.23,61.27,252888.0,52.607,52.6414,52.5898,52.6242,252888.0
2019-10-22 11:40:00,61.27,61.27,61.23,61.25,162727.0,52.6242,52.6242,52.5898,52.607,162727.0
2019-10-22 11:50:00,61.25,61.27,61.2,61.23,144346.0,52.607,52.6242,52.5641,52.5898,144346.0
2019-10-22 12:00:00,61.24,61.26,61.23,61.23,95031.0,52.5984,52.6156,52.5898,52.5898,95031.0
2019-10-22 12:10:00,61.22,61.24,61.18,61.2,61429.0,52.5812,52.5984,52.5469,52.5641,61429.0
2019-10-22 12:20:00,61.2,61.21,61.15,61.16,63355.0,52.5641,52.5727,52.5211,52.5297,63355.0
2019-10-22 12:30:00,61.16,61.17,61.13,61.15,69803.0,52.5297,52.5383,52.5039,52.5211,69803.0
2019-10-22 12:40:00,61.15,61.18,61.13,61.16,212242.0,52.5211,52.5469,52.5039,52.5297,212242.0
2019-10-22 12:50:00,61.17,61.22,61.16,61.2,103287.0,52.5383,52.5812,52.5297,52.5641,103287.0
2019-10-22 13:00:00,61.21,61.23,61.15,61.18,105959.0,52.5727,52.5898,52.5211,52.5469,105959.0
2019-10-22 13:10:00,61.18,61.22,61.17,61.18,109613.0,52.5469,52.5812,52.5383,52.5469,109613.0
2019-10-22 13:20:00,61.19,61.21,61.17,61.19,209837.0,52.5555,52.5727,52.5383,52.5555,209837.0
2019-10-22 13:30:00,61.19,61.24,61.18,61.21,298124.0,52.5555,52.5984,52.5469,52.5727,298124.0
2019-10-22 13:40:00,61.21,61.23,61.18,61.18,99837.0,52.5727,52.5898,52.5469,52.5469,99837.0
2019-10-22 13:50:00,61.18,61.21,61.16,61.18,932929.0,52.5469,52.5727,52.5297,52.5469,932929.0
2019-10-22 14:00:00,61.19,61.19,61.13,61.16,118967.0,52.5555,52.5555,52.5039,52.5297,118967.0
2019-10-22 14:10:00,61.16,61.18,61.09,61.1,150337.0,52.5297,52.5469,52.4696,52.4782,150337.0
2019-10-22 14:20:00,61.1,61.12,61.07,61.11,169588.0,52.4782,52.4954,52.4524,52.4868,169588.0
2019-10-22 14:30:00,61.12,61.12,61.04,61.06,443281.0,52.4954,52.4954,52.4266,52.4438,443281.0
2019-10-22 14:40:00,61.05,61.08,61.03,61.04,426400.0,52.4352,52.461,52.4181,52.4266,426400.0
2019-10-22 14:50:00,61.04,61.06,61.0,61.02,456117.0,52.4266,52.4438,52.3923,52.4095,456117.0
2019-10-22 15:00:00,61.02,61.03,60.93,61.02,475420.0,52.4095,52.4181,52.3322,52.4095,475420.0
2019-10-22 15:10:00,61.01,61.03,60.98,61.01,323738.0,52.4009,52.4181,52.3751,52.4009,323738.0
2019-10-22 15:20:00,61.01,61.08,60.98,61.08,291845.0,52.4009,52.461,52.3751,52.461,291845.0
2019-10-22 15:30:00,61.08,61.08,61.02,61.03,173253.0,52.461,52.461,52.4095,52.4181,173253.0
2019-10-22 15:40:00,61.03,61.04,60.93,60.98,402590.0,52.4181,52.4266,52.3322,52.3751,402590.0
2019-10-22 15:50:00,60.98,60.99,60.93,60.96,839263.0,52.3751,52.3837,52.3322,52.3579,839263.0
2019-10-23 09:30:00,60.93,61.12,60.91,61.0,536904.0,52.3322,52.4954,52.315,52.3923,536904.0
2019-10-23 09:40:00,60.99,61.1,60.93,61.09,270660.0,52.3837,52.4782,52.3322,52.4696,270660.0
2019-10-23 09:50:00,61.09,61.23,61.07,61.23,198985.0,52.4696,52.5898,52.4524,52.5898,198985.0
2019-10-23 10:00:00,61.24,61.24,61.18,61.21,273436.0,52.5984,52.5984,52.5469,52.5727,273436.0
2019-10-23 10:10:00,61.21,61.25,61.2,61.22,180159.0,52.5727,52.607,52.5641,52.5812,180159.0
2019-10-23 10:20:00,61.21,61.22,61.12,61.16,180661.0,52.5727,52.5812,52.4954,52.5297,180661.0
2019-10-23 10:30:00,61.16,61.16,61.08,61.1,276919.0,52.5297,52.5297,52.461,52.4782,276919.0
2019-10-23 10:40:00,61.1,61.13,61.08,61.11,122020.0,52.4782,52.5039,52.461,52.4868,122020.0
2019-10-23 10:50:00,61.11,61.14,61.09,61.13,128539.0,52.4868,52.5125,52.4696,52.5039,128539.0
2019-10-23 11:00:00,61.13,61.18,61.12,61.13,144966.0,52.5039,52.5469,52.4954,52.5039,144966.0
2019-10-23 11:10:00,61.13,61.19,61.12,61.18,131560.0,52.5039,52.5555,52.4954,52.5469,131560.0
2019-10-23 11:20:00,61.19,61.22,61.16,61.21,88430.0,52.5555,52.5812,52.5297,52.5727,88430.0
2019-10-23 11:30:00,61.21,61.22,61.17,61.2,132249.0,52.5727,52.5812,52.5383,52.5641,132249.0
2019-10-23 11:40:00,61.19,61.21,61.18,61.19,102695.0,52.5555,52.5727,52.5469,52.5555,102695.0
2019-10-23 11:50:00,61.19,61.2,61.16,61.19,90495.0,52.5555,52.5641,52.5297,52.5555,90495.0
2019-10-23 12:00:00,61.19,61.21,61.17,61.17,74969.0,52.5555,52.5727,52.5383,52.5383,74969.0
2019-10-23 12:10:00,61.18,61.21,61.17,61.18,52801.0,52.5469,52.5727,52.5383,52.5469,52801.0
2019-10-23 12:20:00,61.17,61.18,61.11,61.12,67520.0,52.5383,52.5469,52.4868,52.4954,67520.0
2019-10-23 12:30:00,61.12,61.17,61.12,61.15,34657.0,52.4954,52.5383,52.4954,52.5211,34657.0
2019-10-23 12:40:00,61.15,61.19,61.15,61.18,112490.0,52.5211,52.5555,52.5211,52.5469,112490.0
2019-10-23 12:50:00,61.17,61.17,61.15,61.16,54711.0,52.5383,52.5383,52.5211,52.5297,54711.0
2019-10-23 13:00:00,61.16,61.17,61.1,61.11,79551.0,52.5297,52.5383,52.4782,52.4868,79551.0
2019-10-23 13:10:00,61.1,61.11,61.08,61.11,50545.0,52.4782,52.4868,52.461,52.4868,50545.0
2019-10-23 13:20:00,61.11,61.16,61.1,61.16,96902.0,52.4868,52.5297,52.4782,52.5297,96902.0
2019-10-23 13:30:00,61.16,61.19,61.16,61.19,97567.0,52.5297,52.5555,52.5297,52.5555,97567.0
2019-10-23 13:40:00,61.19,61.21,61.18,61.21,61644.0,52.5555,52.5727,52.5469,52.5727,61644.0
2019-10-23 13:50:00,61.21,61.21,61.19,61.2,122782.0,52.5727,52.5727,52.5555,52.5641,122782.0
2019-10-23 14:00:00,61.2,61.23,61.2,61.23,59934.0,52.5641,52.5898,52.5641,52.5898,59934.0
2019-10-23 14:10:00,61.22,61.23,61.15,61.16,491664.0,52.5812,52.5898,52.5211,52.5297,491664.0
2019-10-23 14:20:00,61.16,61.16,61.13,61.14,50265.0,52.5297,52.5297,52.5039,52.5125,50265.0
2019-10-23 14:30:00,61.14,61.15,61.1,61.11,105714.0,52.5125,52.5211,52.4782,52.4868,105714.0
2019-10-23 14:40:00,61.11,61.12,61.09,61.1,49845.0,52.4868,52.4954,52.4696,52.4782,49845.0
2019-10-23 14:50:00,61.1,61.14,61.09,61.12,87347.0,52.4782,52.5125,52.4696,52.4954,87347.0
2019-10-23 15:00:00,61.11,61.14,61.1,61.13,109862.0,52.4868,52.5125,52.4782,52.5039,109862.0
2019-10-23 15:10:00,61.13,61.13,61.09,61.11,106841.0,52.5039,52.5039,52.4696,52.4868,106841.0
2019-10-23 15:20:00,61.1,61.14,61.1,61.14,84141.0,52.4782,52.5125,52.4782,52.5125,84141.0
2019-10-23 15:30:00,61.14,61.23,61.13,61.22,241519.0,52.5125,52.5898,52.5039,52.5812,241519.0
2019-10-23 15:40:00,61.22,61.25,61.19,61.25,378190.0,52.5812,52.607,52.5555,52.607,378190.0
2019-10-23 15:50:00,61.25,61.28,61.23,61.26,1446054.0,52.607,52.6328,52.5898,52.6156,1446054.0
2019-10-24 09:30:00,61.36,61.36,61.16,61.23,512465.0,52.7015,52.7015,52.5297,52.5898,512465.0
2019-10-24 09:40:00,61.23,61.25,61.15,61.19,226945.0,52.5898,52.607,52.5211,52.5555,226945.0
2019-10-24 09:50:00,61.19,61.21,61.16,61.17,150861.0,52.5555,52.5727,52.5297,52.5383,150861.0
2019-10-24 10:00:00,61.16,61.23,61.12,61.22,384308.0,52.5297,52.5898,52.4954,52.5812,384308.0
2019-10-24 10:10:00,61.23,61.27,61.22,61.26,135356.0,52.5898,52.6242,52.5812,52.6156,135356.0
2019-10-24 10:20:00,61.26,61.29,61.23,61.29,262316.0,52.6156,52.6414,52.5898,52.6414,262316.0
2019-10-24 10:30:00,61.28,61.33,61.23,61.33,202702.0,52.6328,52.6757,52.5898,52.6757,202702.0
2019-10-24 10:40:00,61.32,61.39,61.31,61.39,275365.0,52.6671,52.7273,52.6585,52.7273,275365.0
2019-10-24 10:50:00,61.39,61.42,61.37,61.42,284709.0,52.7273,52.753,52.7101,52.753,284709.0
2019-10-24 11:00:00,61.42,61.47,61.41,61.46,149239.0,52.753,52.796,52.7444,52.7874,149239.0
2019-10-24 11:10:00,61.46,61.5,61.45,61.47,210889.0,52.7874,52.8217,52.7788,52.796,210889.0
2019-10-24 11:20:00,61.47,61.51,61.43,61.51,183215.0,52.796,52.8303,52.7616,52.8303,183215.0
2019-10-24 11:30:00,61.51,61.54,61.49,61.49,137780.0,52.8303,52.8561,52.8131,52.8131,137780.0
2019-10-24 11:40:00,61.49,61.52,61.48,61.48,245190.0,52.8131,52.8389,52.8046,52.8046,245190.0
2019-10-24 11:50:00,61.48,61.49,61.42,61.49,299222.0,52.8046,52.8131,52.753,52.8131,299222.0
2019-10-24 12:00:00,61.48,61.55,61.44,61.45,178354.0,52.8046,52.8647,52.7702,52.7788,178354.0
2019-10-24 12:10:00,61.46,61.46,61.38,61.42,173438.0,52.7874,52.7874,52.7187,52.753,173438.0
2019-10-24 12:20:00,61.42,61.43,61.37,61.42,98744.0,52.753,52.7616,52.7101,52.753,98744.0
2019-10-24 12:30:00,61.42,61.45,61.4,61.44,95923.0,52.753,52.7788,52.7358,52.7702,95923.0
2019-10-24 12:40:00,61.44,61.49,61.43,61.48,66279.0,52.7702,52.8131,52.7616,52.8046,66279.0
2019-10-24 12:50:00,61.48,61.5,61.45,61.45,98311.0,52.8046,52.8217,52.7788,52.7788,98311.0
2019-10-24 13:00:00,61.45,61.46,61.36,61.37,107559.0,52.7788,52.7874,52.7015,52.7101,107559.0
2019-10-24 13:10:00,61.37,61.39,61.36,61.37,92031.0,52.7101,52.7273,52.7015,52.7101,92031.0
2019-10-24 13:20:00,61.37,61.44,61.36,61.43,103576.0,52.7101,52.7702,52.7015,52.7616,103576.0
2019-10-24 13:30:00,61.42,61.43,61.34,61.35,229114.0,52.753,52.7616,52.6843,52.6929,229114.0
2019-10-24 13:40:00,61.35,61.35,61.29,61.33,81638.0,52.6929,52.6929,52.6414,52.6757,81638.0
2019-10-24 13:50:00,61.33,61.37,61.31,61.35,88535.0,52.6757,52.7101,52.6585,52.6929,88535.0
2019-10-24 14:00:00,61.36,61.41,61.35,61.4,116862.0,52.7015,52.7444,52.6929,52.7358,116862.0
2019-10-24 14:10:00,61.4,61.42,61.36,61.38,66198.0,52.7358,52.753,52.7015,52.7187,66198.0
2019-10-24 14:20:00,61.38,61.4,61.36,61.39,109295.0,52.7187,52.7358,52.7015,52.7273,109295.0
2019-10-24 14:30:00,61.39,61.43,61.38,61.41,116024.0,52.7273,52.7616,52.7187,52.7444,116024.0
2019-10-24 14:40:00,61.42,61.47,61.41,61.44,143751.0,52.753,52.796,52.7444,52.7702,143751.0
2019-10-24 14:50:00,61.44,61.47,61.44,61.46,377066.0,52.7702,52.796,52.7702,52.7874,377066.0
2019-10-24 15:00:00,61.45,61.47,61.44,61.45,184736.0,52.7788,52.796,52.7702,52.7788,184736.0
2019-10-24 15:10:00,61.46,61.48,61.44,61.46,261667.0,52.7874,52.8046,52.7702,52.7874,261667.0
2019-10-24 15:20:00,61.45,61.48,61.44,61.47,265947.0,52.7788,52.8046,52.7702,52.796,265947.0
2019-10-24 15:30:00,61.47,61.48,61.43,61.45,374738.0,52.796,52.8046,52.7616,52.7788,374738.0
2019-10-24 15:40:00,61.45,61.49,61.43,61.48,372939.0,52.7788,52.8131,52.7616,52.8046,372939.0
2019-10-24 15:50:00,61.48,61.5,61.42,61.44,1209393.0,52.8046,52.8217,52.753,52.7702,1209393.0
2019-10-25 09:30:00,61.39,61.4,61.21,61.23,460496.0,52.7273,52.7358,52.5727,52.5898,460496.0
2019-10-25 09:40:00,61.22,61.22,61.08,61.19,295109.0,52.5812,52.5812,52.461,52.5555,295109.0
2019-10-25 09:50:00,61.18,61.18,61.07,61.11,338947.0,52.5469,52.5469,52.4524,52.4868,338947.0
2019-10-25 10:00:00,61.11,61.13,61.05,61.06,219015.0,52.4868,52.5039,52.4352,52.4438,219015.0
2019-10-25 10:10:00,61.06,61.14,61.04,61.14,225181.0,52.4438,52.5125,52.4266,52.5125,225181.0
2019-10-25 10:20:00,61.14,61.14,61.07,61.1,304870.0,52.5125,52.5125,52.4524,52.4782,304870.0
2019-10-25 10:30:00,61.09,61.11,61.06,61.09,159486.0,52.4696,52.4868,52.4438,52.4696,159486.0
2019-10-25 10:40:00,61.09,61.22,61.09,61.2,383049.0,52.4696,52.5812,52.4696,52.5641,383049.0
2019-10-25 10:50:00,61.2,61.25,61.18,61.23,81670.0,52.5641,52.607,52.5469,52.5898,81670.0
2019-10-25 11:00:00,61.24,61.26,61.19,61.24,167194.0,52.5984,52.6156,52.5555,52.5984,167194.0
2019-10-25 11:10:00,61.24,61.31,61.24,61.26,134730.0,52.5984,52.6585,52.5984,52.6156,134730.0
2019-10-25 11:20:00,61.26,61.33,61.26,61.31,108121.0,52.6156,52.6757,52.6156,52.6585,108121.0
2019-10-25 11:30:00,61.31,61.32,61.26,61.27,140180.0,52.6585,52.6671,52.6156,52.6242,140180.0
2019-10-25 11:40:00,61.27,61.32,61.25,61.29,77105.0,52.6242,52.6671,52.607,52.6414,77105.0
2019-10-25 11:50:00,61.28,61.3,61.24,61.25,76994.0,52.6328,52.65,52.5984,52.607,76994.0
2019-10-25 12:00:00,61.25,61.26,61.18,61.23,160572.0,52.607,52.6156,52.5469,52.5898,160572.0
2019-10-25 12:10:00,61.22,61.24,61.2,61.22,59430.0,52.5812,52.5984,52.5641,52.5812,59430.0
2019-10-25 12:20:00,61.22,61.24,61.17,61.19,92420.0,52.5812,52.5984,52.5383,52.5555,92420.0
2019-10-25 12:30:00,61.19,61.23,61.18,61.2,121905.0,52.5555,52.5898,52.5469,52.5641,121905.0
2019-10-25 12:40:00,61.21,61.21,61.14,61.15,106456.0,52.5727,52.5727,52.5125,52.5211,106456.0
2019-10-25 12:50:00,61.15,61.18,61.13,61.15,65020.0,52.5211,52.5469,52.5039,52.5211,65020.0
2019-10-25 13:00:00,61.14,61.15,61.09,61.1,65446.0,52.5125,52.5211,52.4696,52.4782,65446.0
2019-10-25 13:10:00,61.09,61.12,61.09,61.12,81113.0,52.4696,52.4954,52.4696,52.4954,81113.0
2019-10-25 13:20:00,61.12,61.12,61.08,61.09,72415.0,52.4954,52.4954,52.461,52.4696,72415.0
2019-10-25 13:30:00,61.09,61.09,61.05,61.08,62660.0,52.4696,52.4696,52.4352,52.461,62660.0
2019-10-25 13:40:00,61.07,61.09,61.06,61.07,96102.0,52.4524,52.4696,52.4438,52.4524,96102.0
2019-10-25 13:50:00,61.07,61.1,61.06,61.06,38282.0,52.4524,52.4782,52.4438,52.4438,38282.0
2019-10-25 14:00:00,61.06,61.13,61.03,61.11,100110.0,52.4438,52.5039,52.4181,52.4868,100110.0
2019-10-25 14:10:00,61.11,61.15,61.11,61.15,94452.0,52.4868,52.5211,52.4868,52.5211,94452.0
2019-10-25 14:20:00,61.15,61.15,61.1,61.11,80202.0,52.5211,52.5211,52.4782,52.4868,80202.0
2019-10-25 14:30:00,61.1,61.11,61.06,61.11,72042.0,52.4782,52.4868,52.4438,52.4868,72042.0
2019-10-25 14:40:00,61.11,61.15,61.11,61.15,60338.0,52.4868,52.5211,52.4868,52.5211,60338.0
2019-10-25 14:50:00,61.15,61.19,61.13,61.19,74189.0,52.5211,52.5555,52.5039,52.5555,74189.0
2019-10-25 15:00:00,61.18,61.18,61.13,61.14,73774.0,52.5469,52.5469,52.5039,52.5125,73774.0
2019-10-25 15:10:00,61.15,61.19,61.14,61.17,105025.0,52.5211,52.5555,52.5125,52.5383,105025.0
2019-10-25 15:20:00,61.17,61.19,61.13,61.14,96879.0,52.5383,52.5555,52.5039,52.5125,96879.0
2019-10-25 15:30:00,61.15,61.19,61.13,61.18,223965.0,52.5211,52.5555,52.5039,52.5469,223965.0
2019-10-25 15:40:00,61.18,61.19,61.12,61.13,271579.0,52.5469,52.5555,52.4954,52.5039,271579.0
2019-10-25 15:50:00,61.13,61.16,61.09,61.09,1324053.0,52.5039,52.5297,52.4696,52.4696,1324053.0
2019-10-28 09:30:00,61.09,61.31,61.09,61.3,600711.0,52.4696,52.6585,52.4696,52.65,600711.0
2019-10-28 09:40:00,61.29,61.31,61.18,61.21,523108.0,52.6414,52.6585,52.5469,52.5727,523108.0
2019-10-28 09:50:00,61.21,61.28,61.2,61.21,267471.0,52.5727,52.6328,52.5641,52.5727,267471.0
2019-10-28 10:00:00,61.2,61.2,61.07,61.09,262319.0,52.5641,52.5641,52.4524,52.4696,262319.0
2019-10-28 10:10:00,61.09,61.14,61.07,61.12,198888.0,52.4696,52.5125,52.4524,52.4954,198888.0
2019-10-28 10:20:00,61.12,61.15,61.03,61.04,620631.0,52.4954,52.5211,52.4181,52.4266,620631.0
2019-10-28 10:30:00,61.04,61.05,61.0,61.01,229475.0,52.4266,52.4352,52.3923,52.4009,229475.0
2019-10-28 10:40:00,61.02,61.06,60.98,60.98,132967.0,52.4095,52.4438,52.3751,52.3751,132967.0
2019-10-28 10:50:00,60.99,61.01,60.97,60.98,108113.0,52.3837,52.4009,52.3665,52.3751,108113.0
2019-10-28 11:00:00,60.98,60.99,60.92,60.92,124467.0,52.3751,52.3837,52.3236,52.3236,124467.0
2019-10-28 11:10:00,60.93,60.96,60.9,60.94,195140.0,52.3322,52.3579,52.3064,52.3408,195140.0
2019-10-28 11:20:00,60.95,60.95,60.92,60.94,125363.0,52.3493,52.3493,52.3236,52.3408,125363.0
2019-10-28 11:30:00,60.95,60.95,60.9,60.91,153813.0,52.3493,52.3493,52.3064,52.315,153813.0
2019-10-28 11:40:00,60.91,60.96,60.91,60.93,161685.0,52.315,52.3579,52.315,52.3322,161685.0
2019-10-28 11:50:00,60.93,60.95,60.86,60.88,184229.0,52.3322,52.3493,52.272,52.2892,184229.0
2019-10-28 12:00:00,60.88,60.89,60.86,60.88,119495.0,52.2892,52.2978,52.272,52.2892,119495.0
2019-10-28 12:10:00,60.88,60.9,60.87,60.9,108029.0,52.2892,52.3064,52.2806,52.3064,108029.0
2019-10-28 12:20:00,60.9,60.91,60.86,60.88,140259.0,52.3064,52.315,52.272,52.2892,140259.0
2019-10-28 12:30:00,60.86,60.9,60.86,60.89,124037.0,52.272,52.3064,52.272,52.2978,124037.0
2019-10-28 12:40:00,60.89,60.9,60.88,60.89,109373.0,52.2978,52.3064,52.2892,52.2978,109373.0
2019-10-28 12:50:00,60.89,60.9,60.84,60.86,113805.0,52.2978,52.3064,52.2549,52.272,113805.0
2019-10-28 13:00:00,60.86,60.86,60.83,60.86,106650.0,52.272,52.272,52.2463,52.272,106650.0
2019-10-28 13:10:00,60.85,60.91,60.84,60.91,162331.0,52.2635,52.315,52.2549,52.315,162331.0
2019-10-28 13:20:00,60.9,60.93,60.9,60.92,94702.0,52.3064,52.3322,52.3064,52.3236,94702.0
2019-10-28 13:30:00,60.92,60.93,60.87,60.9,331787.0,52.3236,52.3322,52.2806,52.3064,331787.0
2019-10-28 13:40:00,60.9,60.92,60.88,60.9,136363.0,52.3064,52.3236,52.2892,52.3064,136363.0
2019-10-28 13:50:00,60.9,60.93,60.89,60.92,144482.0,52.3064,52.3322,52.2978,52.3236,144482.0
2019-10-28 14:00:00,60.92,60.94,60.86,60.87,160046.0,52.3236,52.3408,52.272,52.2806,160046.0
2019-10-28 14:10:00,60.86,60.9,60.86,60.87,147531.0,52.272,52.3064,52.272,52.2806,147531.0
2019-10-28 14:20:00,60.87,60.88,60.82,60.83,103825.0,52.2806,52.2892,52.2377,52.2463,103825.0
2019-10-28 14:30:00,60.83,60.88,60.83,60.86,124571.0,52.2463,52.2892,52.2463,52.272,124571.0
2019-10-28 14:40:00,60.86,60.89,60.85,60.86,192891.0,52.272,52.2978,52.2635,52.272,192891.0
2019-10-28 14:50:00,60.86,60.9,60.85,60.87,141701.0,52.272,52.3064,52.2635,52.2806,141701.0
2019-10-28 15:00:00,60.87,60.89,60.85,60.88,162599.0,52.2806,52.2978,52.2635,52.2892,162599.0
2019-10-28 15:10:00,60.88,60.92,60.87,60.9,172776.0,52.2892,52.3236,52.2806,52.3064,172776.0
2019-10-28 15:20:00,60.89,60.95,60.88,60.94,169791.0,52.2978,52.3493,52.2892,52.3408,169791.0
2019-10-28 15:30:00,60.94,60.94,60.89,60.92,346367.0,52.3408,52.3408,52.2978,52.3236,346367.0
2019-10-28 15:40:00,60.92,60.92,60.88,60.91,388581.0,52.3236,52.3236,52.2892,52.315,388581.0
2019-10-28 15:50:00,60.91,61.01,60.91,60.97,2159233.0,52.315,52.4009,52.315,52.3665,2159233.0
2019-10-29 09:30:00,60.87,60.89,60.75,60.77,419566.0,52.2806,52.2978,52.1776,52.1947,419566.0
2019-10-29 09:40:00,60.78,60.92,60.78,60.87,218619.0,52.2033,52.3236,52.2033,52.2806,218619.0
2019-10-29 09:50:00,60.87,60.88,60.81,60.86,255470.0,52.2806,52.2892,52.2291,52.272,255470.0
2019-10-29 10:00:00,60.86,61.01,60.85,61.0,175901.0,52.272,52.4009,52.2635,52.3923,175901.0
2019-10-29 10:10:00,61.0,61.03,60.97,61.0,366534.0,52.3923,52.4181,52.3665,52.3923,366534.0
2019-10-29 10:20:00,61.0,61.01,60.96,60.98,121513.0,52.3923,52.4009,52.3579,52.3751,121513.0
2019-10-29 10:30:00,60.99,61.01,60.95,60.98,210472.0,52.3837,52.4009,52.3493,52.3751,210472.0
2019-10-29 10:40:00,60.98,61.05,60.97,61.04,184379.0,52.3751,52.4352,52.3665,52.4266,184379.0
2019-10-29 10:50:00,61.04,61.07,61.02,61.07,528781.0,52.4266,52.4524,52.4095,52.4524,528781.0
2019-10-29 11:00:00,61.08,61.11,61.07,61.1,95011.0,52.461,52.4868,52.4524,52.4782,95011.0
2019-10-29 11:10:00,61.1,61.14,61.09,61.1,221597.0,52.4782,52.5125,52.4696,52.4782,221597.0
2019-10-29 11:20:00,61.1,61.17,61.09,61.17,115472.0,52.4782,52.5383,52.4696,52.5383,115472.0
2019-10-29 11:30:00,61.17,61.17,61.11,61.13,196110.0,52.5383,52.5383,52.4868,52.5039,196110.0
2019-10-29 11:40:00,61.13,61.17,61.12,61.17,97835.0,52.5039,52.5383,52.4954,52.5383,97835.0
2019-10-29 11:50:00,61.15,61.17,61.06,61.09,252022.0,52.5211,52.5383,52.4438,52.4696,252022.0
2019-10-29 12:00:00,61.09,61.15,61.05,61.13,336329.0,52.4696,52.5211,52.4352,52.5039,336329.0
2019-10-29 12:10:00,61.13,61.15,61.12,61.14,46203.0,52.5039,52.5211,52.4954,52.5125,46203.0
2019-10-29 12:20:00,61.14,61.17,61.13,61.16,87921.0,52.5125,52.5383,52.5039,52.5297,87921.0
2019-10-29 12:30:00,61.16,61.19,61.14,61.15,115319.0,52.5297,52.5555,52.5125,52.5211,115319.0
2019-10-29 12:40:00,61.15,61.15,61.12,61.12,100604.0,52.5211,52.5211,52.4954,52.4954,100604.0
2019-10-29 12:50:00,61.13,61.15,61.09,61.15,133912.0,52.5039,52.5211,52.4696,52.5211,133912.0
2019-10-29 13:00:00,61.15,61.23,61.15,61.2,158256.0,52.5211,52.5898,52.5211,52.5641,158256.0
2019-10-29 13:10:00,61.21,61.23,61.2,61.22,92468.0,52.5727,52.5898,52.5641,52.5812,92468.0
2019-10-29 13:20:00,61.22,61.22,61.2,61.21,110212.0,52.5812,52.5812,52.5641,52.5727,110212.0
2019-10-29 13:30:00,61.21,61.24,61.2,61.24,103641.0,52.5727,52.5984,52.5641,52.5984,103641.0
2019-10-29 13:40:00,61.23,61.25,61.21,61.23,109662.0,52.5898,52.607,52.5727,52.5898,109662.0
2019-10-29 13:50:00,61.23,61.26,61.22,61.25,114500.0,52.5898,52.6156,52.5812,52.607,114500.0
2019-10-29 14:00:00,61.24,61.25,61.17,61.18,139571.0,52.5984,52.607,52.5383,52.5469,139571.0
2019-10-29 14:10:00,61.18,61.18,61.1,61.11,124719.0,52.5469,52.5469,52.4782,52.4868,124719.0
2019-10-29 14:20:00,61.11,61.12,61.08,61.12,146443.0,52.4868,52.4954,52.461,52.4954,146443.0
2019-10-29 14:30:00,61.12,61.12,61.1,61.12,128196.0,52.4954,52.4954,52.4782,52.4954,128196.0
2019-10-29 14:40:00,61.12,61.12,61.05,61.05,216739.0,52.4954,52.4954,52.4352,52.4352,216739.0
2019-10-29 14:50:00,61.05,61.08,61.03,61.06,197924.0,52.4352,52.461,52.4181,52.4438,197924.0
2019-10-29 15:00:00,61.06,61.08,61.03,61.04,151689.0,52.4438,52.461,52.4181,52.4266,151689.0
2019-10-29 15:10:00,61.04,61.06,61.02,61.03,141546.0,52.4266,52.4438,52.4095,52.4181,141546.0
2019-10-29 15:20:00,61.03,61.05,61.01,61.04,153941.0,52.4181,52.4352,52.4009,52.4266,153941.0
2019-10-29 15:30:00,61.04,61.05,60.96,60.97,536455.0,52.4266,52.4352,52.3579,52.3665,536455.0
2019-10-29 15:40:00,60.97,60.97,60.92,60.93,1137818.0,52.3665,52.3665,52.3236,52.3322,1137818.0
2019-10-29 15:50:00,60.93,61.0,60.92,60.98,1661087.0,52.3322,52.3923,52.3236,52.3751,1661087.0
2019-10-30 09:30:00,61.02,61.02,60.85,60.98,368845.0,52.4095,52.4095,52.2635,52.3751,368845.0
2019-10-30 09:40:00,60.98,61.08,60.97,61.03,120729.0,52.3751,52.461,52.3665,52.4181,120729.0
2019-10-30 09:50:00,61.02,61.05,61.0,61.03,180893.0,52.4095,52.4352,52.3923,52.4181,180893.0
2019-10-30 10:00:00,61.03,61.11,60.94,61.07,702102.0,52.4181,52.4868,52.3408,52.4524,702102.0
2019-10-30 10:10:00,61.07,61.08,60.99,60.99,132762.0,52.4524,52.461,52.3837,52.3837,132762.0
2019-10-30 10:20:00,60.99,61.01,60.94,60.96,165880.0,52.3837,52.4009,52.3408,52.3579,165880.0
2019-10-30 10:30:00,60.97,61.03,60.95,61.02,99841.0,52.3665,52.4181,52.3493,52.4095,99841.0
2019-10-30 10:40:00,61.02,61.06,61.01,61.04,50508.0,52.4095,52.4438,52.4009,52.4266,50508.0
2019-10-30 10:50:00,61.04,61.08,61.03,61.06,148277.0,52.4266,52.461,52.4181,52.4438,148277.0
2019-10-30 11:00:00,61.06,61.13,61.06,61.08,106492.0,52.4438,52.5039,52.4438,52.461,106492.0
2019-10-30 11:10:00,61.08,61.1,61.05,61.07,65290.0,52.461,52.4782,52.4352,52.4524,65290.0
2019-10-30 11:20:00,61.07,61.12,61.04,61.1,74012.0,52.4524,52.4954,52.4266,52.4782,74012.0
2019-10-30 11:30:00,61.1,61.12,61.08,61.12,63543.0,52.4782,52.4954,52.461,52.4954,63543.0
2019-10-30 11:40:00,61.11,61.16,61.1,61.16,165121.0,52.4868,52.5297,52.4782,52.5297,165121.0
2019-10-30 11:50:00,61.15,61.17,61.13,61.16,134387.0,52.5211,52.5383,52.5039,52.5297,134387.0
2019-10-30 12:00:00,61.16,61.2,61.14,61.19,100429.0,52.5297,52.5641,52.5125,52.5555,100429.0
2019-10-30 12:10:00,61.19,61.24,61.19,61.22,197310.0,52.5555,52.5984,52.5555,52.5812,197310.0
2019-10-30 12:20:00,61.22,61.3,61.21,61.27,78316.0,52.5812,52.65,52.5727,52.6242,78316.0
2019-10-30 12:30:00,61.28,61.29,61.24,61.24,191987.0,52.6328,52.6414,52.5984,52.5984,191987.0
2019-10-30 12:40:00,61.25,61.25,61.21,61.23,94441.0,52.607,52.607,52.5727,52.5898,94441.0
2019-10-30 12:50:00,61.22,61.24,61.15,61.16,36612.0,52.5812,52.5984,52.5211,52.5297,36612.0
2019-10-30 13:00:00,61.16,61.19,61.13,61.19,67371.0,52.5297,52.5555,52.5039,52.5555,67371.0
2019-10-30 13:10:00,61.19,61.19,61.14,61.14,51224.0,52.5555,52.5555,52.5125,52.5125,51224.0
2019-10-30 13:20:00,61.14,61.19,61.14,61.16,90016.0,52.5125,52.5555,52.5125,52.5297,90016.0
2019-10-30 13:30:00,61.16,61.17,61.12,61.16,51237.0,52.5297,52.5383,52.4954,52.5297,51237.0
2019-10-30 13:40:00,61.16,61.17,61.12,61.13,169639.0,52.5297,52.5383,52.4954,52.5039,169639.0
2019-10-30 13:50:00,61.12,61.14,61.07,61.08,206464.0,52.4954,52.5125,52.4524,52.461,206464.0
2019-10-30 14:00:00,61.08,61.11,61.03,61.08,241906.0,52.461,52.4868,52.4181,52.461,241906.0
2019-10-30 14:10:00,61.08,61.1,61.03,61.09,111494.0,52.461,52.4782,52.4181,52.4696,111494.0
2019-10-30 14:20:00,61.1,61.11,61.04,61.06,54774.0,52.4782,52.4868,52.4266,52.4438,54774.0
2019-10-30 14:30:00,61.07,61.08,60.92,60.95,217296.0,52.4524,52.461,52.3236,52.3493,217296.0
2019-10-30 14:40:00,60.96,61.06,60.94,61.05,148624.0,52.3579,52.4438,52.3408,52.4352,148624.0
2019-10-30 14:50:00,61.06,61.21,61.06,61.2,221694.0,52.4438,52.5727,52.4438,52.5641,221694.0
2019-10-30 15:00:00,61.2,61.28,61.18,61.26,138446.0,52.5641,52.6328,52.5469,52.6156,138446.0
2019-10-30 15:10:00,61.26,61.29,61.23,61.27,137798.0,52.6156,52.6414,52.5898,52.6242,137798.0
2019-10-30 15:20:00,61.27,61.36,61.27,61.31,276118.0,52.6242,52.7015,52.6242,52.6585,276118.0
2019-10-30 15:30:00,61.3,61.32,61.24,61.25,183934.0,52.65,52.6671,52.5984,52.607,183934.0
2019-10-30 15:40:00,61.25,61.26,61.19,61.2,294414.0,52.607,52.6156,52.5555,52.5641,294414.0
2019-10-30 15:50:00,61.2,61.27,61.2,61.26,860786.0,52.5641,52.6242,52.5641,52.6156,860786.0
2019-10-31 09:30:00,61.27,61.3,61.17,61.28,641004.0,52.6242,52.65,52.5383,52.6328,641004.0
2019-10-31 09:40:00,61.28,61.46,61.21,61.43,614982.0,52.6328,52.7874,52.5727,52.7616,614982.0
2019-10-31 09:50:00,61.44,61.49,61.36,61.39,255529.0,52.7702,52.8131,52.7015,52.7273,255529.0
2019-10-31 10:00:00,61.38,61.41,61.35,61.38,126836.0,52.7187,52.7444,52.6929,52.7187,126836.0
2019-10-31 10:10:00,61.37,61.42,61.34,61.41,210925.0,52.7101,52.753,52.6843,52.7444,210925.0
2019-10-31 10:20:00,61.41,61.42,61.23,61.23,449714.0,52.7444,52.753,52.5898,52.5898,449714.0
2019-10-31 10:30:00,61.23,61.23,61.0,61.04,148383.0,52.5898,52.5898,52.3923,52.4266,148383.0
2019-10-31 10:40:00,61.04,61.05,60.93,60.96,295776.0,52.4266,52.4352,52.3322,52.3579,295776.0
2019-10-31 10:50:00,60.95,61.0,60.94,60.98,276256.0,52.3493,52.3923,52.3408,52.3751,276256.0
2019-10-31 11:00:00,60.98,61.06,60.96,60.98,199780.0,52.3751,52.4438,52.3579,52.3751,199780.0
2019-10-31 11:10:00,60.98,60.99,60.9,60.92,512850.0,52.3751,52.3837,52.3064,52.3236,512850.0
2019-10-31 11:20:00,60.91,60.98,60.9,60.97,147869.0,52.315,52.3751,52.3064,52.3665,147869.0
2019-10-31 11:30:00,60.97,61.01,60.94,61.0,114960.0,52.3665,52.4009,52.3408,52.3923,114960.0
2019-10-31 11:40:00,61.0,61.01,60.9,60.91,56676.0,52.3923,52.4009,52.3064,52.315,56676.0
2019-10-31 11:50:00,60.91,60.96,60.88,60.95,110715.0,52.315,52.3579,52.2892,52.3493,110715.0
2019-10-31 12:00:00,60.94,60.95,60.81,60.87,229373.0,52.3408,52.3493,52.2291,52.2806,229373.0
2019-10-31 12:10:00,60.87,60.91,60.84,60.88,62851.0,52.2806,52.315,52.2549,52.2892,62851.0
2019-10-31 12:20:00,60.87,60.95,60.86,60.94,84651.0,52.2806,52.3493,52.272,52.3408,84651.0
2019-10-31 12:30:00,60.94,60.94,60.83,60.84,83714.0,52.3408,52.3408,52.2463,52.2549,83714.0
2019-10-31 12:40:00,60.84,60.87,60.81,60.83,174490.0,52.2549,52.2806,52.2291,52.2463,174490.0
2019-10-31 12:50:00,60.82,60.89,60.8,60.89,108644.0,52.2377,52.2978,52.2205,52.2978,108644.0
2019-10-31 13:00:00,60.89,60.93,60.86,60.93,67492.0,52.2978,52.3322,52.272,52.3322,67492.0
2019-10-31 13:10:00,60.93,60.96,60.91,60.93,187306.0,52.3322,52.3579,52.315,52.3322,187306.0
2019-10-31 13:20:00,60.94,60.95,60.9,60.95,54208.0,52.3408,52.3493,52.3064,52.3493,54208.0
2019-10-31 13:30:00,60.95,60.98,60.93,60.96,47911.0,52.3493,52.3751,52.3322,52.3579,47911.0
2019-10-31 13:40:00,60.96,60.96,60.91,60.93,264602.0,52.3579,52.3579,52.315,52.3322,264602.0
2019-10-31 13:50:00,60.93,60.97,60.92,60.94,58540.0,52.3322,52.3665,52.3236,52.3408,58540.0
2019-10-31 14:00:00,60.93,60.93,60.83,60.85,144550.0,52.3322,52.3322,52.2463,52.2635,144550.0
2019-10-31 14:10:00,60.84,60.85,60.78,60.81,377571.0,52.2549,52.2635,52.2033,52.2291,377571.0
2019-10-31 14:20:00,60.8,60.87,60.8,60.87,91495.0,52.2205,52.2806,52.2205,52.2806,91495.0
2019-10-31 14:30:00,60.87,60.9,60.85,60.85,102546.0,52.2806,52.3064,52.2635,52.2635,102546.0
2019-10-31 14:40:00,60.85,60.85,60.77,60.82,128618.0,52.2635,52.2635,52.1947,52.2377,128618.0
2019-10-31 14:50:00,60.82,60.86,60.81,60.85,104934.0,52.2377,52.272,52.2291,52.2635,104934.0
2019-10-31 15:00:00,60.86,60.89,60.82,60.88,150766.0,52.272,52.2978,52.2377,52.2892,150766.0
2019-10-31 15:10:00,60.88,60.95,60.86,60.94,57136.0,52.2892,52.3493,52.272,52.3408,57136.0
2019-10-31 15:20:00,60.95,60.95,60.91,60.92,200790.0,52.3493,52.3493,52.315,52.3236,200790.0
2019-10-31 15:30:00,60.92,61.02,60.91,60.96,279724.0,52.3236,52.4095,52.315,52.3579,279724.0
2019-10-31 15:40:00,60.95,60.98,60.92,60.96,411928.0,52.3493,52.3751,52.3236,52.3579,411928.0
2019-10-31 15:50:00,60.95,61.17,60.91,61.14,2912632.0,52.3493,52.5383,52.315,52.5125,2912632.0
2019-11-01 09:30:00,61.27,61.38,61.25,61.33,512946.0,52.6242,52.7187,52.607,52.6757,512946.0
2019-11-01 09:40:00,61.33,61.36,61.25,61.29,488587.0,52.6757,52.7015,52.607,52.6414,488587.0
2019-11-01 09:50:00,61.29,61.35,61.27,61.34,571802.0,52.6414,52.6929,52.6242,52.6843,571802.0
2019-11-01 10:00:00,61.34,61.36,61.28,61.34,669710.0,52.6843,52.7015,52.6328,52.6843,669710.0
2019-11-01 10:10:00,61.34,61.35,61.21,61.22,327221.0,52.6843,52.6929,52.5727,52.5812,327221.0
2019-11-01 10:20:00,61.22,61.23,61.16,61.21,322764.0,52.5812,52.5898,52.5297,52.5727,322764.0
2019-11-01 10:30:00,61.22,61.24,61.17,61.2,195189.0,52.5812,52.5984,52.5383,52.5641,195189.0
2019-11-01 10:40:00,61.2,61.23,61.12,61.13,129103.0,52.5641,52.5898,52.4954,52.5039,129103.0
2019-11-01 10:50:00,61.13,61.22,61.13,61.2,231027.0,52.5039,52.5812,52.5039,52.5641,231027.0
2019-11-01 11:00:00,61.21,61.23,61.16,61.18,161350.0,52.5727,52.5898,52.5297,52.5469,161350.0
2019-11-01 11:10:00,61.18,61.18,61.11,61.13,127061.0,52.5469,52.5469,52.4868,52.5039,127061.0
2019-11-01 11:20:00,61.14,61.15,61.06,61.08,145367.0,52.5125,52.5211,52.4438,52.461,145367.0
2019-11-01 11:30:00,61.08,61.1,61.04,61.08,105894.0,52.461,52.4782,52.4266,52.461,105894.0
2019-11-01 11:40:00,61.08,61.08,61.02,61.04,533046.0,52.461,52.461,52.4095,52.4266,533046.0
2019-11-01 11:50:00,61.04,61.09,61.02,61.06,111345.0,52.4266,52.4696,52.4095,52.4438,111345.0
2019-11-01 12:00:00,61.06,61.07,61.02,61.07,93592.0,52.4438,52.4524,52.4095,52.4524,93592.0
2019-11-01 12:10:00,61.07,61.09,61.02,61.08,209947.0,52.4524,52.4696,52.4095,52.461,209947.0
2019-11-01 12:20:00,61.07,61.11,61.03,61.05,123457.0,52.4524,52.4868,52.4181,52.4352,123457.0
2019-11-01 12:30:00,61.05,61.11,61.03,61.1,116895.0,52.4352,52.4868,52.4181,52.4782,116895.0
2019-11-01 12:40:00,61.1,61.11,61.09,61.09,118919.0,52.4782,52.4868,52.4696,52.4696,118919.0
2019-11-01 12:50:00,61.09,61.15,61.09,61.13,188152.0,52.4696,52.5211,52.4696,52.5039,188152.0
2019-11-01 13:00:00,61.13,61.16,61.12,61.15,82879.0,52.5039,52.5297,52.4954,52.5211,82879.0
2019-11-01 13:10:00,61.15,61.17,61.12,61.13,90779.0,52.5211,52.5383,52.4954,52.5039,90779.0
2019-11-01 13:20:00,61.13,61.14,61.11,61.14,88275.0,52.5039,52.5125,52.4868,52.5125,88275.0
2019-11-01 13:30:00,61.14,61.17,61.12,61.17,172024.0,52.5125,52.5383,52.4954,52.5383,172024.0
2019-11-01 13:40:00,61.17,61.2,61.15,61.18,147924.0,52.5383,52.5641,52.5211,52.5469,147924.0
2019-11-01 13:50:00,61.18,61.21,61.17,61.21,350124.0,52.5469,52.5727,52.5383,52.5727,350124.0
2019-11-01 14:00:00,61.21,61.22,61.18,61.19,421973.0,52.5727,52.5812,52.5469,52.5555,421973.0
2019-11-01 14:10:00,61.19,61.21,61.14,61.15,86759.0,52.5555,52.5727,52.5125,52.5211,86759.0
2019-11-01 14:20:00,61.15,61.18,61.14,61.16,125613.0,52.5211,52.5469,52.5125,52.5297,125613.0
2019-11-01 14:30:00,61.16,61.19,61.14,61.15,204753.0,52.5297,52.5555,52.5125,52.5211,204753.0
2019-11-01 14:40:00,61.15,61.16,61.12,61.13,161108.0,52.5211,52.5297,52.4954,52.5039,161108.0
2019-11-01 14:50:00,61.14,61.18,61.12,61.17,117094.0,52.5125,52.5469,52.4954,52.5383,117094.0
2019-11-01 15:00:00,61.17,61.17,61.14,61.17,91161.0,52.5383,52.5383,52.5125,52.5383,91161.0
2019-11-01 15:10:00,61.17,61.19,61.14,61.17,113682.0,52.5383,52.5555,52.5125,52.5383,113682.0
2019-11-01 15:20:00,61.17,61.17,61.12,61.15,84881.0,52.5383,52.5383,52.4954,52.5211,84881.0
2019-11-01 15:30:00,61.15,61.18,61.14,61.18,223838.0,52.5211,52.5469,52.5125,52.5469,223838.0
2019-11-01 15:40:00,61.17,61.18,61.08,61.09,306471.0,52.5383,52.5469,52.461,52.4696,306471.0
2019-11-01 15:50:00,61.09,61.13,61.06,61.13,1011662.0,52.4696,52.5039,52.4438,52.5039,1011662.0
2019-11-04 09:30:00,61.22,61.25,61.09,61.24,584387.0,52.5812,52.607,52.4696,52.5984,584387.0
2019-11-04 09:40:00,61.24,61.26,61.09,61.12,248450.0,52.5984,52.6156,52.4696,52.4954,248450.0
2019-11-04 09:50:00,61.13,61.16,61.07,61.07,659156.0,52.5039,52.5297,52.4524,52.4524,659156.0
2019-11-04 10:00:00,61.06,61.09,61.01,61.04,443574.0,52.4438,52.4696,52.4009,52.4266,443574.0
2019-11-04 10:10:00,61.05,61.07,60.97,61.06,447676.0,52.4352,52.4524,52.3665,52.4438,447676.0
2019-11-04 10:20:00,61.05,61.09,61.02,61.04,250047.0,52.4352,52.4696,52.4095,52.4266,250047.0
2019-11-04 10:30:00,61.04,61.04,60.97,60.98,178421.0,52.4266,52.4266,52.3665,52.3751,178421.0
2019-11-04 10:40:00,60.98,61.0,60.94,60.96,194887.0,52.3751,52.3923,52.3408,52.3579,194887.0
2019-11-04 10:50:00,60.97,61.01,60.94,60.95,172090.0,52.3665,52.4009,52.3408,52.3493,172090.0
2019-11-04 11:00:00,60.96,60.97,60.93,60.95,226669.0,52.3579,52.3665,52.3322,52.3493,226669.0
2019-11-04 11:10:00,60.95,60.97,60.91,60.97,165197.0,52.3493,52.3665,52.315,52.3665,165197.0
2019-11-04 11:20:00,60.96,61.02,60.96,60.98,101952.0,52.3579,52.4095,52.3579,52.3751,101952.0
2019-11-04 11:30:00,60.98,60.98,60.9,60.91,103364.0,52.3751,52.3751,52.3064,52.315,103364.0
2019-11-04 11:40:00,60.91,60.92,60.84,60.85,179183.0,52.315,52.3236,52.2549,52.2635,179183.0
2019-11-04 11:50:00,60.85,60.91,60.84,60.84,115073.0,52.2635,52.315,52.2549,52.2549,115073.0
2019-11-04 12:00:00,60.84,60.84,60.75,60.8,170454.0,52.2549,52.2549,52.1776,52.2205,170454.0
2019-11-04 12:10:00,60.79,60.81,60.77,60.8,348000.0,52.2119,52.2291,52.1947,52.2205,348000.0
2019-11-04 12:20:00,60.8,60.81,60.73,60.73,239569.0,52.2205,52.2291,52.1604,52.1604,239569.0
2019-11-04 12:30:00,60.74,60.75,60.69,60.7,143255.0,52.169,52.1776,52.126,52.1346,143255.0
2019-11-04 12:40:00,60.7,60.71,60.6,60.64,1270114.0,52.1346,52.1432,52.0487,52.0831,1270114.0
2019-11-04 12:50:00,60.64,60.67,60.63,60.66,145330.0,52.0831,52.1089,52.0745,52.1003,145330.0
2019-11-04 13:00:00,60.65,60.66,60.62,60.64,150695.0,52.0917,52.1003,52.0659,52.0831,150695.0
2019-11-04 13:10:00,60.64,60.66,60.63,60.64,150405.0,52.0831,52.1003,52.0745,52.0831,150405.0
2019-11-04 13:20:00,60.64,60.67,60.63,60.67,109925.0,52.0831,52.1089,52.0745,52.1089,109925.0
2019-11-04 13:30:00,60.66,60.67,60.6,60.6,158982.0,52.1003,52.1089,52.0487,52.0487,158982.0
2019-11-04 13:40:00,60.6,60.64,60.6,60.62,228368.0,52.0487,52.0831,52.0487,52.0659,228368.0
2019-11-04 13:50:00,60.62,60.64,60.59,60.63,156385.0,52.0659,52.0831,52.0401,52.0745,156385.0
2019-11-04 14:00:00,60.63,60.64,60.58,60.58,194981.0,52.0745,52.0831,52.0316,52.0316,194981.0
2019-11-04 14:10:00,60.58,60.59,60.54,60.56,211189.0,52.0316,52.0401,51.9972,52.0144,211189.0
2019-11-04 14:20:00,60.55,60.58,60.54,60.56,238461.0,52.0058,52.0316,51.9972,52.0144,238461.0
2019-11-04 14:30:00,60.56,60.57,60.53,60.53,189203.0,52.0144,52.023,51.9886,51.9886,189203.0
2019-11-04 14:40:00,60.54,60.55,60.51,60.51,420770.0,51.9972,52.0058,51.9714,51.9714,420770.0
2019-11-04 14:50:00,60.51,60.52,60.48,60.48,214474.0,51.9714,51.98,51.9457,51.9457,214474.0
2019-11-04 15:00:00,60.48,60.5,60.45,60.45,251290.0,51.9457,51.9628,51.9199,51.9199,251290.0
2019-11-04 15:10:00,60.46,60.46,60.39,60.43,540326.0,51.9285,51.9285,51.8684,51.9027,540326.0
2019-11-04 15:20:00,60.43,60.48,60.42,60.43,473073.0,51.9027,51.9457,51.8941,51.9027,473073.0
2019-11-04 15:30:00,60.43,60.44,60.38,60.38,977367.0,51.9027,51.9113,51.8598,51.8598,977367.0
2019-11-04 15:40:00,60.38,60.44,60.37,60.44,1238967.0,51.8598,51.9113,51.8512,51.9113,1238967.0
2019-11-04 15:50:00,60.44,60.55,60.43,60.55,1907706.0,51.9113,52.0058,51.9027,52.0058,1907706.0
2019-11-05 09:30:00,60.5,60.5,60.29,60.41,977280.0,51.9628,51.9628,51.7825,51.8855,977280.0
2019-11-05 09:40:00,60.41,60.48,60.39,60.44,588715.0,51.8855,51.9457,51.8684,51.9113,588715.0
2019-11-05 09:50:00,60.44,60.49,60.41,60.45,533209.0,51.9113,51.9543,51.8855,51.9199,533209.0
2019-11-05 10:00:00,60.44,60.56,60.41,60.53,553756.0,51.9113,52.0144,51.8855,51.9886,553756.0
2019-11-05 10:10:00,60.53,60.61,60.5,60.61,242957.0,51.9886,52.0573,51.9628,52.0573,242957.0
2019-11-05 10:20:00,60.61,60.65,60.58,60.63,295670.0,52.0573,52.0917,52.0316,52.0745,295670.0
2019-11-05 10:30:00,60.63,60.67,60.6,60.66,172713.0,52.0745,52.1089,52.0487,52.1003,172713.0
2019-11-05 10:40:00,60.67,60.72,60.62,60.7,207801.0,52.1089,52.1518,52.0659,52.1346,207801.0
2019-11-05 10:50:00,60.7,60.73,60.63,60.63,314719.0,52.1346,52.1604,52.0745,52.0745,314719.0
2019-11-05 11:00:00,60.63,60.65,60.59,60.61,354737.0,52.0745,52.0917,52.0401,52.0573,354737.0
2019-11-05 11:10:00,60.6,60.68,60.6,60.65,229277.0,52.0487,52.1174,52.0487,52.0917,229277.0
2019-11-05 11:20:00,60.66,60.66,60.62,60.64,134906.0,52.1003,52.1003,52.0659,52.0831,134906.0
2019-11-05 11:30:00,60.65,60.72,60.62,60.7,238370.0,52.0917,52.1518,52.0659,52.1346,238370.0
2019-11-05 11:40:00,60.7,60.7,60.65,60.69,393317.0,52.1346,52.1346,52.0917,52.126,393317.0
2019-11-05 11:50:00,60.69,60.77,60.69,60.75,166515.0,52.126,52.1947,52.126,52.1776,166515.0
2019-11-05 12:00:00,60.76,60.78,60.74,60.77,177952.0,52.1862,52.2033,52.169,52.1947,177952.0
2019-11-05 12:10:00,60.78,60.78,60.68,60.68,335031.0,52.2033,52.2033,52.1174,52.1174,335031.0
2019-11-05 12:20:00,60.69,60.71,60.67,60.7,275466.0,52.126,52.1432,52.1089,52.1346,275466.0
2019-11-05 12:30:00,60.69,60.72,60.69,60.72,355671.0,52.126,52.1518,52.126,52.1518,355671.0
2019-11-05 12:40:00,60.72,60.76,60.71,60.76,223198.0,52.1518,52.1862,52.1432,52.1862,223198.0
2019-11-05 12:50:00,60.76,60.79,60.75,60.79,136506.0,52.1862,52.2119,52.1776,52.2119,136506.0
2019-11-05 13:00:00,60.79,60.79,60.74,60.74,150089.0,52.2119,52.2119,52.169,52.169,150089.0
2019-11-05 13:10:00,60.74,60.79,60.73,60.79,406469.0,52.169,52.2119,52.1604,52.2119,406469.0
2019-11-05 13:20:00,60.79,60.79,60.75,60.77,303535.0,52.2119,52.2119,52.1776,52.1947,303535.0
2019-11-05 13:30:00,60.77,60.88,60.75,60.85,805095.0,52.1947,52.2892,52.1776,52.2635,805095.0
2019-11-05 13:40:00,60.86,60.89,60.82,60.85,364112.0,52.272,52.2978,52.2377,52.2635,364112.0
2019-11-05 13:50:00,60.85,60.87,60.81,60.81,218732.0,52.2635,52.2806,52.2291,52.2291,218732.0
2019-11-05 14:00:00,60.8,60.85,60.8,60.84,153782.0,52.2205,52.2635,52.2205,52.2549,153782.0
2019-11-05 14:10:00,60.84,60.85,60.8,60.81,679454.0,52.2549,52.2635,52.2205,52.2291,679454.0
2019-11-05 14:20:00,60.8,60.82,60.79,60.8,391168.0,52.2205,52.2377,52.2119,52.2205,391168.0
2019-11-05 14:30:00,60.8,60.82,60.79,60.8,277212.0,52.2205,52.2377,52.2119,52.2205,277212.0
2019-11-05 14:40:00,60.79,60.82,60.79,60.81,118350.0,52.2119,52.2377,52.2119,52.2291,118350.0
2019-11-05 14:50:00,60.81,60.85,60.8,60.82,262669.0,52.2291,52.2635,52.2205,52.2377,262669.0
2019-11-05 15:00:00,60.82,60.83,60.78,60.79,250339.0,52.2377,52.2463,52.2033,52.2119,250339.0
2019-11-05 15:10:00,60.79,60.79,60.73,60.75,208883.0,52.2119,52.2119,52.1604,52.1776,208883.0
2019-11-05 15:20:00,60.75,60.77,60.73,60.73,274656.0,52.1776,52.1947,52.1604,52.1604,274656.0
2019-11-05 15:30:00,60.74,60.75,60.67,60.71,592285.0,52.169,52.1776,52.1089,52.1432,592285.0
2019-11-05 15:40:00,60.71,60.73,60.67,60.69,532921.0,52.1432,52.1604,52.1089,52.126,532921.0
2019-11-05 15:50:00,60.68,60.75,60.67,60.7,2133248.0,52.1174,52.1776,52.1089,52.1346,2133248.0
2019-11-06 09:30:00,60.86,60.89,60.77,60.78,536512.0,52.272,52.2978,52.1947,52.2033,536512.0
2019-11-06 09:40:00,60.78,60.8,60.68,60.76,293167.0,52.2033,52.2205,52.1174,52.1862,293167.0
2019-11-06 09:50:00,60.76,60.83,60.75,60.76,163990.0,52.1862,52.2463,52.1776,52.1862,163990.0
2019-11-06 10:00:00,60.77,60.86,60.76,60.86,145629.0,52.1947,52.272,52.1862,52.272,145629.0
2019-11-06 10:10:00,60.86,60.86,60.81,60.84,160195.0,52.272,52.272,52.2291,52.2549,160195.0
2019-11-06 10:20:00,60.85,60.96,60.83,60.95,152930.0,52.2635,52.3579,52.2463,52.3493,152930.0
2019-11-06 10:30:00,60.95,61.05,60.94,61.01,280600.0,52.3493,52.4352,52.3408,52.4009,280600.0
2019-11-06 10:40:00,61.01,61.05,61.0,61.03,100499.0,52.4009,52.4352,52.3923,52.4181,100499.0
2019-11-06 10:50:00,61.02,61.03,60.99,61.03,132197.0,52.4095,52.4181,52.3837,52.4181,132197.0
2019-11-06 11:00:00,61.03,61.05,60.97,61.02,137206.0,52.4181,52.4352,52.3665,52.4095,137206.0
2019-11-06 11:10:00,61.01,61.05,61.0,61.05,106714.0,52.4009,52.4352,52.3923,52.4352,106714.0
2019-11-06 11:20:00,61.05,61.07,61.03,61.06,76110.0,52.4352,52.4524,52.4181,52.4438,76110.0
2019-11-06 11:30:00,61.05,61.08,61.04,61.08,79951.0,52.4352,52.461,52.4266,52.461,79951.0
2019-11-06 11:40:00,61.08,61.16,61.01,61.06,658952.0,52.461,52.5297,52.4009,52.4438,658952.0
2019-11-06 11:50:00,61.05,61.06,61.0,61.0,297080.0,52.4352,52.4438,52.3923,52.3923,297080.0
2019-11-06 12:00:00,61.01,61.04,60.92,60.92,154046.0,52.4009,52.4266,52.3236,52.3236,154046.0
2019-11-06 12:10:00,60.93,60.96,60.89,60.9,57748.0,52.3322,52.3579,52.2978,52.3064,57748.0
2019-11-06 12:20:00,60.91,60.93,60.89,60.9,52046.0,52.315,52.3322,52.2978,52.3064,52046.0
2019-11-06 12:30:00,60.91,60.93,60.89,60.92,52775.0,52.315,52.3322,52.2978,52.3236,52775.0
2019-11-06 12:40:00,60.93,60.94,60.9,60.92,45261.0,52.3322,52.3408,52.3064,52.3236,45261.0
2019-11-06 12:50:00,60.91,60.93,60.9,60.92,43900.0,52.315,52.3322,52.3064,52.3236,43900.0
2019-11-06 13:00:00,60.93,60.98,60.91,60.97,47055.0,52.3322,52.3751,52.315,52.3665,47055.0
2019-11-06 13:10:00,60.96,61.0,60.96,60.98,57149.0,52.3579,52.3923,52.3579,52.3751,57149.0
2019-11-06 13:20:00,60.98,61.04,60.98,61.04,81593.0,52.3751,52.4266,52.3751,52.4266,81593.0
2019-11-06 13:30:00,61.03,61.07,61.01,61.06,82356.0,52.4181,52.4524,52.4009,52.4438,82356.0
2019-11-06 13:40:00,61.06,61.06,60.98,60.98,291612.0,52.4438,52.4438,52.3751,52.3751,291612.0
2019-11-06 13:50:00,60.98,61.03,60.97,61.01,88555.0,52.3751,52.4181,52.3665,52.4009,88555.0
2019-11-06 14:00:00,61.01,61.06,61.0,61.05,93755.0,52.4009,52.4438,52.3923,52.4352,93755.0
2019-11-06 14:10:00,61.05,61.07,61.04,61.07,61491.0,52.4352,52.4524,52.4266,52.4524,61491.0
2019-11-06 14:20:00,61.07,61.09,61.01,61.01,161556.0,52.4524,52.4696,52.4009,52.4009,161556.0
2019-11-06 14:30:00,61.01,61.05,60.99,61.0,151858.0,52.4009,52.4352,52.3837,52.3923,151858.0
2019-11-06 14:40:00,60.99,61.01,60.97,61.0,112497.0,52.3837,52.4009,52.3665,52.3923,112497.0
2019-11-06 14:50:00,61.0,61.02,60.99,61.02,76976.0,52.3923,52.4095,52.3837,52.4095,76976.0
2019-11-06 15:00:00,61.02,61.02,61.0,61.0,86833.0,52.4095,52.4095,52.3923,52.3923,86833.0
2019-11-06 15:10:00,61.0,61.03,60.99,61.03,91000.0,52.3923,52.4181,52.3837,52.4181,91000.0
2019-11-06 15:20:00,61.03,61.04,61.0,61.02,93851.0,52.4181,52.4266,52.3923,52.4095,93851.0
2019-11-06 15:30:00,61.01,61.01,60.95,60.98,217322.0,52.4009,52.4009,52.3493,52.3751,217322.0
2019-11-06 15:40:00,60.98,60.99,60.93,60.94,642385.0,52.3751,52.3837,52.3322,52.3408,642385.0
2019-11-06 15:50:00,60.94,61.01,60.9,61.01,1329956.0,52.3408,52.4009,52.3064,52.4009,1329956.0
2019-11-07 09:30:00,61.08,61.09,60.84,60.94,600909.0,52.461,52.4696,52.2549,52.3408,600909.0
2019-11-07 09:40:00,60.95,61.04,60.94,61.0,281622.0,52.3493,52.4266,52.3408,52.3923,281622.0
2019-11-07 09:50:00,61.0,61.03,60.97,61.01,180366.0,52.3923,52.4181,52.3665,52.4009,180366.0
2019-11-07 10:00:00,61.01,61.04,60.96,60.96,438642.0,52.4009,52.4266,52.3579,52.3579,438642.0
2019-11-07 10:10:00,60.96,60.97,60.9,60.91,179503.0,52.3579,52.3665,52.3064,52.315,179503.0
2019-11-07 10:20:00,60.91,60.95,60.89,60.92,184587.0,52.315,52.3493,52.2978,52.3236,184587.0
2019-11-07 10:30:00,60.93,60.98,60.91,60.96,160917.0,52.3322,52.3751,52.315,52.3579,160917.0
2019-11-07 10:40:00,60.96,60.96,60.91,60.92,115511.0,52.3579,52.3579,52.315,52.3236,115511.0
2019-11-07 10:50:00,60.92,60.99,60.89,60.9,229356.0,52.3236,52.3837,52.2978,52.3064,229356.0
2019-11-07 11:00:00,60.9,60.92,60.85,60.85,154772.0,52.3064,52.3236,52.2635,52.2635,154772.0
2019-11-07 11:10:00,60.85,60.89,60.85,60.87,227247.0,52.2635,52.2978,52.2635,52.2806,227247.0
2019-11-07 11:20:00,60.87,60.88,60.83,60.83,135449.0,52.2806,52.2892,52.2463,52.2463,135449.0
2019-11-07 11:30:00,60.84,60.92,60.83,60.87,118357.0,52.2549,52.3236,52.2463,52.2806,118357.0
2019-11-07 11:40:00,60.87,60.92,60.83,60.91,90859.0,52.2806,52.3236,52.2463,52.315,90859.0
2019-11-07 11:50:00,60.92,61.01,60.9,61.01,332307.0,52.3236,52.4009,52.3064,52.4009,332307.0
2019-11-07 12:00:00,61.01,61.01,60.85,60.86,207603.0,52.4009,52.4009,52.2635,52.272,207603.0
2019-11-07 12:10:00,60.87,60.87,60.79,60.81,85660.0,52.2806,52.2806,52.2119,52.2291,85660.0
2019-11-07 12:20:00,60.81,60.83,60.8,60.82,80626.0,52.2291,52.2463,52.2205,52.2377,80626.0
2019-11-07 12:30:00,60.82,60.85,60.81,60.84,161617.0,52.2377,52.2635,52.2291,52.2549,161617.0
2019-11-07 12:40:00,60.83,60.85,60.79,60.85,68484.0,52.2463,52.2635,52.2119,52.2635,68484.0
2019-11-07 12:50:00,60.85,60.87,60.83,60.86,54590.0,52.2635,52.2806,52.2463,52.272,54590.0
2019-11-07 13:00:00,60.86,60.88,60.83,60.85,50614.0,52.272,52.2892,52.2463,52.2635,50614.0
2019-11-07 13:10:00,60.86,60.87,60.83,60.85,52262.0,52.272,52.2806,52.2463,52.2635,52262.0
2019-11-07 13:20:00,60.84,60.89,60.83,60.89,28149.0,52.2549,52.2978,52.2463,52.2978,28149.0
2019-11-07 13:30:00,60.9,60.9,60.85,60.86,36810.0,52.3064,52.3064,52.2635,52.272,36810.0
2019-11-07 13:40:00,60.86,60.88,60.83,60.84,71708.0,52.272,52.2892,52.2463,52.2549,71708.0
2019-11-07 13:50:00,60.83,60.86,60.82,60.84,36763.0,52.2463,52.272,52.2377,52.2549,36763.0
2019-11-07 14:00:00,60.84,60.87,60.83,60.86,453282.0,52.2549,52.2806,52.2463,52.272,453282.0
2019-11-07 14:10:00,60.86,60.87,60.85,60.85,215616.0,52.272,52.2806,52.2635,52.2635,215616.0
2019-11-07 14:20:00,60.86,60.86,60.81,60.83,109740.0,52.272,52.272,52.2291,52.2463,109740.0
2019-11-07 14:30:00,60.83,60.86,60.81,60.85,112546.0,52.2463,52.272,52.2291,52.2635,112546.0
2019-11-07 14:40:00,60.85,60.86,60.76,60.82,458138.0,52.2635,52.272,52.1862,52.2377,458138.0
2019-11-07 14:50:00,60.81,60.84,60.78,60.78,62018.0,52.2291,52.2549,52.2033,52.2033,62018.0
2019-11-07 15:00:00,60.79,60.82,60.78,60.79,69011.0,52.2119,52.2377,52.2033,52.2119,69011.0
2019-11-07 15:10:00,60.79,60.8,60.73,60.74,584593.0,52.2119,52.2205,52.1604,52.169,584593.0
2019-11-07 15:20:00,60.74,60.77,60.72,60.75,154775.0,52.169,52.1947,52.1518,52.1776,154775.0
2019-11-07 15:30:00,60.76,60.78,60.73,60.75,482092.0,52.1862,52.2033,52.1604,52.1776,482092.0
2019-11-07 15:40:00,60.75,60.78,60.69,60.78,288269.0,52.1776,52.2033,52.126,52.2033,288269.0
2019-11-07 15:50:00,60.77,60.8,60.71,60.79,1007091.0,52.1947,52.2205,52.1432,52.2119,1007091.0
2019-11-08 09:30:00,60.77,60.95,60.77,60.87,516131.0,52.1947,52.3493,52.1947,52.2806,516131.0
2019-11-08 09:40:00,60.87,60.91,60.84,60.86,138058.0,52.2806,52.315,52.2549,52.272,138058.0
2019-11-08 09:50:00,60.86,60.88,60.77,60.79,448237.0,52.272,52.2892,52.1947,52.2119,448237.0
2019-11-08 10:00:00,60.78,60.89,60.72,60.76,434537.0,52.2033,52.2978,52.1518,52.1862,434537.0
2019-11-08 10:10:00,60.76,60.82,60.7,60.7,144481.0,52.1862,52.2377,52.1346,52.1346,144481.0
2019-11-08 10:20:00,60.7,60.73,60.68,60.73,128495.0,52.1346,52.1604,52.1174,52.1604,128495.0
2019-11-08 10:30:00,60.73,60.75,60.68,60.7,86482.0,52.1604,52.1776,52.1174,52.1346,86482.0
2019-11-08 10:40:00,60.69,60.72,60.56,60.61,160774.0,52.126,52.1518,52.0144,52.0573,160774.0
2019-11-08 10:50:00,60.61,60.7,60.59,60.67,75780.0,52.0573,52.1346,52.0401,52.1089,75780.0
2019-11-08 11:00:00,60.68,60.7,60.64,60.66,301451.0,52.1174,52.1346,52.0831,52.1003,301451.0
2019-11-08 11:10:00,60.66,60.67,60.62,60.63,83556.0,52.1003,52.1089,52.0659,52.0745,83556.0
2019-11-08 11:20:00,60.64,60.66,60.59,60.65,95149.0,52.0831,52.1003,52.0401,52.0917,95149.0
2019-11-08 11:30:00,60.65,60.71,60.65,60.68,96900.0,52.0917,52.1432,52.0917,52.1174,96900.0
2019-11-08 11:40:00,60.68,60.69,60.63,60.64,124824.0,52.1174,52.126,52.0745,52.0831,124824.0
2019-11-08 11:50:00,60.65,60.65,60.61,60.63,38227.0,52.0917,52.0917,52.0573,52.0745,38227.0
2019-11-08 12:00:00,60.63,60.65,60.62,60.64,44826.0,52.0745,52.0917,52.0659,52.0831,44826.0
2019-11-08 12:10:00,60.64,60.66,60.62,60.66,91771.0,52.0831,52.1003,52.0659,52.1003,91771.0
2019-11-08 12:20:00,60.66,60.67,60.61,60.62,175910.0,52.1003,52.1089,52.0573,52.0659,175910.0
2019-11-08 12:30:00,60.63,60.68,60.61,60.67,72249.0,52.0745,52.1174,52.0573,52.1089,72249.0
2019-11-08 12:40:00,60.67,60.68,60.65,60.66,62187.0,52.1089,52.1174,52.0917,52.1003,62187.0
2019-11-08 12:50:00,60.66,60.67,60.63,60.67,76953.0,52.1003,52.1089,52.0745,52.1089,76953.0
2019-11-08 13:00:00,60.67,60.71,60.65,60.65,114988.0,52.1089,52.1432,52.0917,52.0917,114988.0
2019-11-08 13:10:00,60.66,60.7,60.66,60.67,181462.0,52.1003,52.1346,52.1003,52.1089,181462.0
2019-11-08 13:20:00,60.67,60.68,60.62,60.63,269241.0,52.1089,52.1174,52.0659,52.0745,269241.0
2019-11-08 13:30:00,60.64,60.64,60.6,60.63,74893.0,52.0831,52.0831,52.0487,52.0745,74893.0
2019-11-08 13:40:00,60.63,60.65,60.62,60.63,56414.0,52.0745,52.0917,52.0659,52.0745,56414.0
2019-11-08 13:50:00,60.63,60.64,60.59,60.59,94857.0,52.0745,52.0831,52.0401,52.0401,94857.0
2019-11-08 14:00:00,60.59,60.6,60.57,60.6,56120.0,52.0401,52.0487,52.023,52.0487,56120.0
2019-11-08 14:10:00,60.6,60.62,60.59,60.61,77903.0,52.0487,52.0659,52.0401,52.0573,77903.0
2019-11-08 14:20:00,60.61,60.62,60.58,60.58,56352.0,52.0573,52.0659,52.0316,52.0316,56352.0
2019-11-08 14:30:00,60.59,60.65,60.58,60.65,49375.0,52.0401,52.0917,52.0316,52.0917,49375.0
2019-11-08 14:40:00,60.65,60.66,60.63,60.63,63903.0,52.0917,52.1003,52.0745,52.0745,63903.0
2019-11-08 14:50:00,60.63,60.64,60.61,60.63,87544.0,52.0745,52.0831,52.0573,52.0745,87544.0
2019-11-08 15:00:00,60.63,60.66,60.62,60.65,188126.0,52.0745,52.1003,52.0659,52.0917,188126.0
2019-11-08 15:10:00,60.65,60.68,60.65,60.68,153698.0,52.0917,52.1174,52.0917,52.1174,153698.0
2019-11-08 15:20:00,60.68,60.72,60.67,60.7,300375.0,52.1174,52.1518,52.1089,52.1346,300375.0
2019-11-08 15:30:00,60.7,60.72,60.67,60.67,555554.0,52.1346,52.1518,52.1089,52.1089,555554.0
2019-11-08 15:40:00,60.67,60.7,60.66,60.7,406063.0,52.1089,52.1346,52.1003,52.1346,406063.0
2019-11-08 15:50:00,60.7,60.78,60.69,60.77,766592.0,52.1346,52.2033,52.126,52.1947,766592.0
2019-11-11 09:30:00,60.79,60.86,60.69,60.81,552061.0,52.2119,52.272,52.126,52.2291,552061.0
2019-11-11 09:40:00,60.82,60.83,60.76,60.78,240573.0,52.2377,52.2463,52.1862,52.2033,240573.0
2019-11-11 09:50:00,60.78,60.86,60.77,60.85,112284.0,52.2033,52.272,52.1947,52.2635,112284.0
2019-11-11 10:00:00,60.84,60.89,60.82,60.86,173944.0,52.2549,52.2978,52.2377,52.272,173944.0
2019-11-11 10:10:00,60.85,60.85,60.78,60.8,145366.0,52.2635,52.2635,52.2033,52.2205,145366.0
2019-11-11 10:20:00,60.8,60.81,60.64,60.64,187500.0,52.2205,52.2291,52.0831,52.0831,187500.0
2019-11-11 10:30:00,60.65,60.65,60.6,60.62,457097.0,52.0917,52.0917,52.0487,52.0659,457097.0
2019-11-11 10:40:00,60.63,60.66,60.6,60.65,386538.0,52.0745,52.1003,52.0487,52.0917,386538.0
2019-11-11 10:50:00,60.64,60.64,60.57,60.58,379969.0,52.0831,52.0831,52.023,52.0316,379969.0
2019-11-11 11:00:00,60.59,60.7,60.58,60.69,113333.0,52.0401,52.1346,52.0316,52.126,113333.0
2019-11-11 11:10:00,60.68,60.75,60.67,60.72,147165.0,52.1174,52.1776,52.1089,52.1518,147165.0
2019-11-11 11:20:00,60.72,60.72,60.65,60.68,95050.0,52.1518,52.1518,52.0917,52.1174,95050.0
2019-11-11 11:30:00,60.67,60.68,60.61,60.64,62146.0,52.1089,52.1174,52.0573,52.0831,62146.0
2019-11-11 11:40:00,60.64,60.65,60.6,60.61,54409.0,52.0831,52.0917,52.0487,52.0573,54409.0
2019-11-11 11:50:00,60.61,60.62,60.57,60.61,43677.0,52.0573,52.0659,52.023,52.0573,43677.0
2019-11-11 12:00:00,60.6,60.63,60.57,60.62,40689.0,52.0487,52.0745,52.023,52.0659,40689.0
2019-11-11 12:10:00,60.63,60.64,60.59,60.6,42941.0,52.0745,52.0831,52.0401,52.0487,42941.0
2019-11-11 12:20:00,60.6,60.62,60.59,60.6,30611.0,52.0487,52.0659,52.0401,52.0487,30611.0
2019-11-11 12:30:00,60.61,60.64,60.6,60.64,61328.0,52.0573,52.0831,52.0487,52.0831,61328.0
2019-11-11 12:40:00,60.64,60.65,60.62,60.62,37389.0,52.0831,52.0917,52.0659,52.0659,37389.0
2019-11-11 12:50:00,60.62,60.65,60.61,60.64,18613.0,52.0659,52.0917,52.0573,52.0831,18613.0
2019-11-11 13:00:00,60.65,60.68,60.64,60.65,30119.0,52.0917,52.1174,52.0831,52.0917,30119.0
2019-11-11 13:10:00,60.65,60.66,60.63,60.66,45484.0,52.0917,52.1003,52.0745,52.1003,45484.0
2019-11-11 13:20:00,60.65,60.67,60.63,60.66,25275.0,52.0917,52.1089,52.0745,52.1003,25275.0
2019-11-11 13:30:00,60.67,60.72,60.66,60.7,93108.0,52.1089,52.1518,52.1003,52.1346,93108.0
2019-11-11 13:40:00,60.7,60.71,60.68,60.7,47543.0,52.1346,52.1432,52.1174,52.1346,47543.0
2019-11-11 13:50:00,60.69,60.7,60.67,60.69,37795.0,52.126,52.1346,52.1089,52.126,37795.0
2019-11-11 14:00:00,60.68,60.69,60.64,60.65,44023.0,52.1174,52.126,52.0831,52.0917,44023.0
2019-11-11 14:10:00,60.65,60.68,60.64,60.68,59622.0,52.0917,52.1174,52.0831,52.1174,59622.0
2019-11-11 14:20:00,60.68,60.69,60.66,60.69,61973.0,52.1174,52.126,52.1003,52.126,61973.0
2019-11-11 14:30:00,60.69,60.7,60.66,60.69,83275.0,52.126,52.1346,52.1003,52.126,83275.0
2019-11-11 14:40:00,60.68,60.69,60.67,60.67,62636.0,52.1174,52.126,52.1089,52.1089,62636.0
2019-11-11 14:50:00,60.68,60.69,60.66,60.67,60244.0,52.1174,52.126,52.1003,52.1089,60244.0
2019-11-11 15:00:00,60.67,60.68,60.66,60.66,72959.0,52.1089,52.1174,52.1003,52.1003,72959.0
2019-11-11 15:10:00,60.66,60.67,60.64,60.64,39287.0,52.1003,52.1089,52.0831,52.0831,39287.0
2019-11-11 15:20:00,60.64,60.67,60.64,60.66,128148.0,52.0831,52.1089,52.0831,52.1003,128148.0
2019-11-11 15:30:00,60.67,60.68,60.64,60.67,101261.0,52.1089,52.1174,52.0831,52.1089,101261.0
2019-11-11 15:40:00,60.67,60.67,60.63,60.66,156508.0,52.1089,52.1089,52.0745,52.1003,156508.0
2019-11-11 15:50:00,60.66,60.68,60.64,60.67,329407.0,52.1003,52.1174,52.0831,52.1089,329407.0
2019-11-12 09:30:00,60.76,60.79,60.65,60.73,230559.0,52.1862,52.2119,52.0917,52.1604,230559.0
2019-11-12 09:40:00,60.74,60.82,60.74,60.76,138273.0,52.169,52.2377,52.169,52.1862,138273.0
2019-11-12 09:50:00,60.75,60.77,60.71,60.74,185219.0,52.1776,52.1947,52.1432,52.169,185219.0
2019-11-12 10:00:00,60.74,60.76,60.69,60.73,122808.0,52.169,52.1862,52.126,52.1604,122808.0
2019-11-12 10:10:00,60.73,60.75,60.69,60.71,249742.0,52.1604,52.1776,52.126,52.1432,249742.0
2019-11-12 10:20:00,60.71,60.77,60.71,60.76,134599.0,52.1432,52.1947,52.1432,52.1862,134599.0
2019-11-12 10:30:00,60.76,60.76,60.69,60.7,134493.0,52.1862,52.1862,52.126,52.1346,134493.0
2019-11-12 10:40:00,60.69,60.7,60.65,60.67,173643.0,52.126,52.1346,52.0917,52.1089,173643.0
2019-11-12 10:50:00,60.67,60.72,60.66,60.69,72675.0,52.1089,52.1518,52.1003,52.126,72675.0
2019-11-12 11:00:00,60.69,60.72,60.68,60.71,102213.0,52.126,52.1518,52.1174,52.1432,102213.0
2019-11-12 11:10:00,60.71,60.73,60.71,60.71,59917.0,52.1432,52.1604,52.1432,52.1432,59917.0
2019-11-12 11:20:00,60.71,60.73,60.7,60.7,71645.0,52.1432,52.1604,52.1346,52.1346,71645.0
2019-11-12 11:30:00,60.7,60.71,60.65,60.65,68345.0,52.1346,52.1432,52.0917,52.0917,68345.0
2019-11-12 11:40:00,60.66,60.66,60.61,60.62,88548.0,52.1003,52.1003,52.0573,52.0659,88548.0
2019-11-12 11:50:00,60.61,60.64,60.59,60.63,190699.0,52.0573,52.0831,52.0401,52.0745,190699.0
2019-11-12 12:00:00,60.63,60.63,60.6,60.63,177913.0,52.0745,52.0745,52.0487,52.0745,177913.0
2019-11-12 12:10:00,60.63,60.66,60.63,60.63,77829.0,52.0745,52.1003,52.0745,52.0745,77829.0
2019-11-12 12:20:00,60.63,60.65,60.62,60.64,80995.0,52.0745,52.0917,52.0659,52.0831,80995.0
2019-11-12 12:30:00,60.64,60.66,60.63,60.64,63072.0,52.0831,52.1003,52.0745,52.0831,63072.0
2019-11-12 12:40:00,60.65,60.71,60.65,60.71,64760.0,52.0917,52.1432,52.0917,52.1432,64760.0
2019-11-12 12:50:00,60.71,60.75,60.69,60.74,175282.0,52.1432,52.1776,52.126,52.169,175282.0
2019-11-12 13:00:00,60.74,60.77,60.73,60.77,84638.0,52.169,52.1947,52.1604,52.1947,84638.0
2019-11-12 13:10:00,60.77,60.78,60.74,60.76,56811.0,52.1947,52.2033,52.169,52.1862,56811.0
2019-11-12 13:20:00,60.76,60.8,60.76,60.77,151102.0,52.1862,52.2205,52.1862,52.1947,151102.0
2019-11-12 13:30:00,60.77,60.79,60.74,60.78,76562.0,52.1947,52.2119,52.169,52.2033,76562.0
2019-11-12 13:40:00,60.78,60.79,60.76,60.78,64313.0,52.2033,52.2119,52.1862,52.2033,64313.0
2019-11-12 13:50:00,60.79,60.81,60.77,60.79,69750.0,52.2119,52.2291,52.1947,52.2119,69750.0
2019-11-12 14:00:00,60.78,60.79,60.71,60.75,135640.0,52.2033,52.2119,52.1432,52.1776,135640.0
2019-11-12 14:10:00,60.76,60.76,60.69,60.73,121961.0,52.1862,52.1862,52.126,52.1604,121961.0
2019-11-12 14:20:00,60.73,60.76,60.71,60.75,57823.0,52.1604,52.1862,52.1432,52.1776,57823.0
2019-11-12 14:30:00,60.75,60.77,60.74,60.75,72678.0,52.1776,52.1947,52.169,52.1776,72678.0
2019-11-12 14:40:00,60.75,60.76,60.72,60.73,49268.0,52.1776,52.1862,52.1518,52.1604,49268.0
2019-11-12 14:50:00,60.72,60.73,60.65,60.68,206175.0,52.1518,52.1604,52.0917,52.1174,206175.0
2019-11-12 15:00:00,60.67,60.71,60.67,60.7,68633.0,52.1089,52.1432,52.1089,52.1346,68633.0
2019-11-12 15:10:00,60.69,60.73,60.68,60.71,80993.0,52.126,52.1604,52.1174,52.1432,80993.0
2019-11-12 15:20:00,60.72,60.74,60.71,60.72,298755.0,52.1518,52.169,52.1432,52.1518,298755.0
2019-11-12 15:30:00,60.72,60.78,60.72,60.77,161759.0,52.1518,52.2033,52.1518,52.1947,161759.0
2019-11-12 15:40:00,60.76,60.79,60.74,60.79,334307.0,52.1862,52.2119,52.169,52.2119,334307.0
2019-11-12 15:50:00,60.78,60.85,60.77,60.84,1118948.0,52.2033,52.2635,52.1947,52.2549,1118948.0
2019-11-13 09:30:00,60.96,61.08,60.88,61.05,845233.0,52.3579,52.461,52.2892,52.4352,845233.0
2019-11-13 09:40:00,61.06,61.11,61.01,61.05,317082.0,52.4438,52.4868,52.4009,52.4352,317082.0
2019-11-13 09:50:00,61.05,61.07,61.02,61.07,182819.0,52.4352,52.4524,52.4095,52.4524,182819.0
2019-11-13 10:00:00,61.06,61.07,60.99,61.0,178704.0,52.4438,52.4524,52.3837,52.3923,178704.0
2019-11-13 10:10:00,61.0,61.06,60.98,61.04,249004.0,52.3923,52.4438,52.3751,52.4266,249004.0
2019-11-13 10:20:00,61.04,61.09,60.99,61.03,163871.0,52.4266,52.4696,52.3837,52.4181,163871.0
2019-11-13 10:30:00,61.04,61.15,61.04,61.14,240222.0,52.4266,52.5211,52.4266,52.5125,240222.0
2019-11-13 10:40:00,61.14,61.22,61.08,61.2,328122.0,52.5125,52.5812,52.461,52.5641,328122.0
2019-11-13 10:50:00,61.21,61.3,61.19,61.28,426151.0,52.5727,52.65,52.5555,52.6328,426151.0
2019-11-13 11:00:00,61.28,61.28,61.24,61.28,299644.0,52.6328,52.6328,52.5984,52.6328,299644.0
2019-11-13 11:10:00,61.27,61.28,61.23,61.25,126956.0,52.6242,52.6328,52.5898,52.607,126956.0
2019-11-13 11:20:00,61.24,61.27,61.22,61.25,159772.0,52.5984,52.6242,52.5812,52.607,159772.0
2019-11-13 11:30:00,61.25,61.26,61.21,61.25,125837.0,52.607,52.6156,52.5727,52.607,125837.0
2019-11-13 11:40:00,61.25,61.26,61.22,61.26,102935.0,52.607,52.6156,52.5812,52.6156,102935.0
2019-11-13 11:50:00,61.26,61.31,61.24,61.3,97313.0,52.6156,52.6585,52.5984,52.65,97313.0
2019-11-13 12:00:00,61.3,61.31,61.25,61.29,113443.0,52.65,52.6585,52.607,52.6414,113443.0
2019-11-13 12:10:00,61.28,61.31,61.27,61.3,110603.0,52.6328,52.6585,52.6242,52.65,110603.0
2019-11-13 12:20:00,61.29,61.33,61.28,61.32,64432.0,52.6414,52.6757,52.6328,52.6671,64432.0
2019-11-13 12:30:00,61.33,61.33,61.29,61.29,87695.0,52.6757,52.6757,52.6414,52.6414,87695.0
2019-11-13 12:40:00,61.3,61.32,61.25,61.26,129324.0,52.65,52.6671,52.607,52.6156,129324.0
2019-11-13 12:50:00,61.26,61.29,61.25,61.27,47595.0,52.6156,52.6414,52.607,52.6242,47595.0
2019-11-13 13:00:00,61.27,61.29,61.25,61.27,50511.0,52.6242,52.6414,52.607,52.6242,50511.0
2019-11-13 13:10:00,61.27,61.29,61.25,61.27,61591.0,52.6242,52.6414,52.607,52.6242,61591.0
2019-11-13 13:20:00,61.27,61.31,61.26,61.28,114397.0,52.6242,52.6585,52.6156,52.6328,114397.0
2019-11-13 13:30:00,61.28,61.28,61.25,61.27,55270.0,52.6328,52.6328,52.607,52.6242,55270.0
2019-11-13 13:40:00,61.27,61.3,61.26,61.28,46056.0,52.6242,52.65,52.6156,52.6328,46056.0
2019-11-13 13:50:00,61.29,61.34,61.2,61.27,588544.0,52.6414,52.6843,52.5641,52.6242,588544.0
2019-11-13 14:00:00,61.28,61.31,61.25,61.28,419467.0,52.6328,52.6585,52.607,52.6328,419467.0
2019-11-13 14:10:00,61.28,61.31,61.25,61.29,131445.0,52.6328,52.6585,52.607,52.6414,131445.0
2019-11-13 14:20:00,61.29,61.31,61.27,61.29,215685.0,52.6414,52.6585,52.6242,52.6414,215685.0
2019-11-13 14:30:00,61.28,61.32,61.28,61.3,131242.0,52.6328,52.6671,52.6328,52.65,131242.0
2019-11-13 14:40:00,61.3,61.35,61.3,61.33,84387.0,52.65,52.6929,52.65,52.6757,84387.0
2019-11-13 14:50:00,61.34,61.36,61.32,61.36,103079.0,52.6843,52.7015,52.6671,52.7015,103079.0
2019-11-13 15:00:00,61.36,61.38,61.32,61.37,243482.0,52.7015,52.7187,52.6671,52.7101,243482.0
2019-11-13 15:10:00,61.37,61.4,61.36,61.4,51715.0,52.7101,52.7358,52.7015,52.7358,51715.0
2019-11-13 15:20:00,61.4,61.42,61.39,61.41,117268.0,52.7358,52.753,52.7273,52.7444,117268.0
2019-11-13 15:30:00,61.42,61.45,61.37,61.38,349790.0,52.753,52.7788,52.7101,52.7187,349790.0
2019-11-13 15:40:00,61.38,61.41,61.35,61.41,461060.0,52.7187,52.7444,52.6929,52.7444,461060.0
2019-11-13 15:50:00,61.4,61.41,61.31,61.34,1125754.0,52.7358,52.7444,52.6585,52.6843,1125754.0
2019-11-14 09:30:00,61.6,61.62,61.5,61.58,557689.0,52.9076,52.9248,52.8217,52.8904,557689.0
2019-11-14 09:40:00,61.58,61.6,61.5,61.52,219470.0,52.8904,52.9076,52.8217,52.8389,219470.0
2019-11-14 09:50:00,61.52,61.62,61.5,61.62,155346.0,52.8389,52.9248,52.8217,52.9248,155346.0
2019-11-14 10:00:00,61.62,61.62,61.52,61.53,322122.0,52.9248,52.9248,52.8389,52.8475,322122.0
2019-11-14 10:10:00,61.54,61.55,61.46,61.51,285078.0,52.8561,52.8647,52.7874,52.8303,285078.0
2019-11-14 10:20:00,61.51,61.55,61.5,61.5,318446.0,52.8303,52.8647,52.8217,52.8217,318446.0
2019-11-14 10:30:00,61.5,61.56,61.48,61.48,189841.0,52.8217,52.8733,52.8046,52.8046,189841.0
2019-11-14 10:40:00,61.48,61.52,61.48,61.51,209318.0,52.8046,52.8389,52.8046,52.8303,209318.0
2019-11-14 10:50:00,61.51,61.53,61.48,61.51,166227.0,52.8303,52.8475,52.8046,52.8303,166227.0
2019-11-14 11:00:00,61.51,61.56,61.48,61.49,146231.0,52.8303,52.8733,52.8046,52.8131,146231.0
2019-11-14 11:10:00,61.48,61.49,61.41,61.45,97816.0,52.8046,52.8131,52.7444,52.7788,97816.0
2019-11-14 11:20:00,61.44,61.44,61.38,61.38,85873.0,52.7702,52.7702,52.7187,52.7187,85873.0
2019-11-14 11:30:00,61.38,61.38,61.18,61.19,274140.0,52.7187,52.7187,52.5469,52.5555,274140.0
2019-11-14 11:40:00,61.19,61.21,61.12,61.14,271619.0,52.5555,52.5727,52.4954,52.5125,271619.0
2019-11-14 11:50:00,61.13,61.25,61.13,61.22,147686.0,52.5039,52.607,52.5039,52.5812,147686.0
2019-11-14 12:00:00,61.21,61.23,61.16,61.19,132389.0,52.5727,52.5898,52.5297,52.5555,132389.0
2019-11-14 12:10:00,61.19,61.19,61.14,61.17,88426.0,52.5555,52.5555,52.5125,52.5383,88426.0
2019-11-14 12:20:00,61.18,61.18,61.15,61.17,82340.0,52.5469,52.5469,52.5211,52.5383,82340.0
2019-11-14 12:30:00,61.17,61.24,61.15,61.23,87073.0,52.5383,52.5984,52.5211,52.5898,87073.0
2019-11-14 12:40:00,61.23,61.26,61.21,61.22,75705.0,52.5898,52.6156,52.5727,52.5812,75705.0
2019-11-14 12:50:00,61.22,61.25,61.21,61.23,68704.0,52.5812,52.607,52.5727,52.5898,68704.0
2019-11-14 13:00:00,61.23,61.27,61.23,61.26,163905.0,52.5898,52.6242,52.5898,52.6156,163905.0
2019-11-14 13:10:00,61.27,61.28,61.24,61.27,79723.0,52.6242,52.6328,52.5984,52.6242,79723.0
2019-11-14 13:20:00,61.27,61.28,61.2,61.2,168373.0,52.6242,52.6328,52.5641,52.5641,168373.0
2019-11-14 13:30:00,61.2,61.26,61.19,61.23,104973.0,52.5641,52.6156,52.5555,52.5898,104973.0
2019-11-14 13:40:00,61.23,61.23,61.18,61.21,76988.0,52.5898,52.5898,52.5469,52.5727,76988.0
2019-11-14 13:50:00,61.21,61.21,61.07,61.11,422023.0,52.5727,52.5727,52.4524,52.4868,422023.0
2019-11-14 14:00:00,61.1,61.17,61.09,61.16,159090.0,52.4782,52.5383,52.4696,52.5297,159090.0
2019-11-14 14:10:00,61.17,61.2,61.15,61.18,123754.0,52.5383,52.5641,52.5211,52.5469,123754.0
2019-11-14 14:20:00,61.18,61.19,61.15,61.16,62004.0,52.5469,52.5555,52.5211,52.5297,62004.0
2019-11-14 14:30:00,61.16,61.17,61.14,61.17,62472.0,52.5297,52.5383,52.5125,52.5383,62472.0
2019-11-14 14:40:00,61.17,61.2,61.15,61.19,142125.0,52.5383,52.5641,52.5211,52.5555,142125.0
2019-11-14 14:50:00,61.18,61.2,61.17,61.18,121836.0,52.5469,52.5641,52.5383,52.5469,121836.0
2019-11-14 15:00:00,61.19,61.22,61.17,61.21,252550.0,52.5555,52.5812,52.5383,52.5727,252550.0
2019-11-14 15:10:00,61.2,61.22,61.17,61.18,89940.0,52.5641,52.5812,52.5383,52.5469,89940.0
2019-11-14 15:20:00,61.18,61.23,61.16,61.22,174779.0,52.5469,52.5898,52.5297,52.5812,174779.0
2019-11-14 15:30:00,61.22,61.24,61.21,61.23,418141.0,52.5812,52.5984,52.5727,52.5898,418141.0
2019-11-14 15:40:00,61.23,61.27,61.22,61.26,235756.0,52.5898,52.6242,52.5812,52.6156,235756.0
2019-11-14 15:50:00,61.26,61.3,61.25,61.3,671948.0,52.6156,52.65,52.607,52.65,671948.0
2019-11-15 09:30:00,61.4,61.46,61.2,61.26,517858.0,52.7358,52.7874,52.5641,52.6156,517858.0
2019-11-15 09:40:00,61.26,61.3,61.23,61.24,253758.0,52.6156,52.65,52.5898,52.5984,253758.0
2019-11-15 09:50:00,61.24,61.27,61.15,61.18,128019.0,52.5984,52.6242,52.5211,52.5469,128019.0
2019-11-15 10:00:00,61.18,61.23,61.13,61.14,124159.0,52.5469,52.5898,52.5039,52.5125,124159.0
2019-11-15 10:10:00,61.13,61.2,61.13,61.2,180411.0,52.5039,52.5641,52.5039,52.5641,180411.0
2019-11-15 10:20:00,61.19,61.2,61.12,61.14,150384.0,52.5555,52.5641,52.4954,52.5125,150384.0
2019-11-15 10:30:00,61.14,61.15,61.1,61.13,67871.0,52.5125,52.5211,52.4782,52.5039,67871.0
2019-11-15 10:40:00,61.13,61.16,61.11,61.16,123283.0,52.5039,52.5297,52.4868,52.5297,123283.0
2019-11-15 10:50:00,61.16,61.19,61.14,61.19,80250.0,52.5297,52.5555,52.5125,52.5555,80250.0
2019-11-15 11:00:00,61.18,61.25,61.15,61.22,150724.0,52.5469,52.607,52.5211,52.5812,150724.0
2019-11-15 11:10:00,61.21,61.22,61.17,61.18,72221.0,52.5727,52.5812,52.5383,52.5469,72221.0
2019-11-15 11:20:00,61.18,61.27,61.16,61.26,107191.0,52.5469,52.6242,52.5297,52.6156,107191.0
2019-11-15 11:30:00,61.25,61.27,61.21,61.23,195597.0,52.607,52.6242,52.5727,52.5898,195597.0
2019-11-15 11:40:00,61.23,61.23,61.17,61.19,70535.0,52.5898,52.5898,52.5383,52.5555,70535.0
2019-11-15 11:50:00,61.18,61.21,61.17,61.19,99855.0,52.5469,52.5727,52.5383,52.5555,99855.0
2019-11-15 12:00:00,61.19,61.25,61.18,61.23,283198.0,52.5555,52.607,52.5469,52.5898,283198.0
2019-11-15 12:10:00,61.23,61.24,61.19,61.2,104274.0,52.5898,52.5984,52.5555,52.5641,104274.0
2019-11-15 12:20:00,61.2,61.24,61.19,61.23,70013.0,52.5641,52.5984,52.5555,52.5898,70013.0
2019-11-15 12:30:00,61.23,61.24,61.21,61.22,58403.0,52.5898,52.5984,52.5727,52.5812,58403.0
2019-11-15 12:40:00,61.22,61.23,61.2,61.21,59379.0,52.5812,52.5898,52.5641,52.5727,59379.0
2019-11-15 12:50:00,61.22,61.23,61.19,61.2,88747.0,52.5812,52.5898,52.5555,52.5641,88747.0
2019-11-15 13:00:00,61.2,61.22,61.19,61.21,184116.0,52.5641,52.5812,52.5555,52.5727,184116.0
2019-11-15 13:10:00,61.21,61.22,61.2,61.22,56606.0,52.5727,52.5812,52.5641,52.5812,56606.0
2019-11-15 13:20:00,61.22,61.24,61.21,61.22,68896.0,52.5812,52.5984,52.5727,52.5812,68896.0
2019-11-15 13:30:00,61.22,61.23,61.21,61.22,42938.0,52.5812,52.5898,52.5727,52.5812,42938.0
2019-11-15 13:40:00,61.22,61.25,61.21,61.25,42924.0,52.5812,52.607,52.5727,52.607,42924.0
2019-11-15 13:50:00,61.25,61.27,61.24,61.25,59414.0,52.607,52.6242,52.5984,52.607,59414.0
2019-11-15 14:00:00,61.25,61.28,61.24,61.28,87981.0,52.607,52.6328,52.5984,52.6328,87981.0
2019-11-15 14:10:00,61.27,61.3,61.26,61.3,86461.0,52.6242,52.65,52.6156,52.65,86461.0
2019-11-15 14:20:00,61.3,61.31,61.25,61.26,89147.0,52.65,52.6585,52.607,52.6156,89147.0
2019-11-15 14:30:00,61.26,61.26,61.23,61.26,69558.0,52.6156,52.6156,52.5898,52.6156,69558.0
2019-11-15 14:40:00,61.26,61.3,61.25,61.28,129378.0,52.6156,52.65,52.607,52.6328,129378.0
2019-11-15 14:50:00,61.28,61.3,61.26,61.27,61199.0,52.6328,52.65,52.6156,52.6242,61199.0
2019-11-15 15:00:00,61.27,61.28,61.24,61.26,178257.0,52.6242,52.6328,52.5984,52.6156,178257.0
2019-11-15 15:10:00,61.26,61.26,61.23,61.24,218413.0,52.6156,52.6156,52.5898,52.5984,218413.0
2019-11-15 15:20:00,61.24,61.24,61.19,61.21,270283.0,52.5984,52.5984,52.5555,52.5727,270283.0
2019-11-15 15:30:00,61.2,61.22,61.17,61.2,177422.0,52.5641,52.5812,52.5383,52.5641,177422.0
2019-11-15 15:40:00,61.21,61.24,61.17,61.23,534676.0,52.5727,52.5984,52.5383,52.5898,534676.0
2019-11-15 15:50:00,61.23,61.34,61.23,61.34,791266.0,52.5898,52.6843,52.5898,52.6843,791266.0
2019-11-18 09:30:00,61.27,61.47,61.27,61.47,308983.0,52.6242,52.796,52.6242,52.796,308983.0
2019-11-18 09:40:00,61.48,61.65,61.48,61.64,231489.0,52.8046,52.9506,52.8046,52.942,231489.0
2019-11-18 09:50:00,61.64,61.66,61.61,61.65,337729.0,52.942,52.9592,52.9162,52.9506,337729.0
2019-11-18 10:00:00,61.64,61.72,61.63,61.72,269166.0,52.942,53.0107,52.9334,53.0107,269166.0
2019-11-18 10:10:00,61.72,61.78,61.69,61.76,276162.0,53.0107,53.0622,52.9849,53.045,276162.0
2019-11-18 10:20:00,61.76,61.81,61.75,61.78,403385.0,53.045,53.088,53.0365,53.0622,403385.0
2019-11-18 10:30:00,61.79,61.83,61.77,61.82,436144.0,53.0708,53.1052,53.0536,53.0966,436144.0
2019-11-18 10:40:00,61.82,61.9,61.81,61.9,252614.0,53.0966,53.1653,53.088,53.1653,252614.0
2019-11-18 10:50:00,61.9,61.94,61.88,61.89,421726.0,53.1653,53.1996,53.1481,53.1567,421726.0
2019-11-18 11:00:00,61.89,61.93,61.86,61.93,237346.0,53.1567,53.1911,53.1309,53.1911,237346.0
2019-11-18 11:10:00,61.93,61.98,61.91,61.97,472338.0,53.1911,53.234,53.1739,53.2254,472338.0
2019-11-18 11:20:00,61.98,61.99,61.93,61.95,180471.0,53.234,53.2426,53.1911,53.2082,180471.0
2019-11-18 11:30:00,61.94,61.95,61.9,61.91,200883.0,53.1996,53.2082,53.1653,53.1739,200883.0
2019-11-18 11:40:00,61.91,61.92,61.86,61.89,123858.0,53.1739,53.1825,53.1309,53.1567,123858.0
2019-11-18 11:50:00,61.89,61.95,61.88,61.92,77941.0,53.1567,53.2082,53.1481,53.1825,77941.0
2019-11-18 12:00:00,61.92,61.92,61.88,61.91,71277.0,53.1825,53.1825,53.1481,53.1739,71277.0
2019-11-18 12:10:00,61.9,61.91,61.88,61.91,78166.0,53.1653,53.1739,53.1481,53.1739,78166.0
2019-11-18 12:20:00,61.91,61.92,61.84,61.84,73607.0,53.1739,53.1825,53.1138,53.1138,73607.0
2019-11-18 12:30:00,61.85,61.85,61.8,61.82,119236.0,53.1223,53.1223,53.0794,53.0966,119236.0
2019-11-18 12:40:00,61.83,61.85,61.81,61.83,58350.0,53.1052,53.1223,53.088,53.1052,58350.0
2019-11-18 12:50:00,61.83,61.85,61.82,61.84,46297.0,53.1052,53.1223,53.0966,53.1138,46297.0
2019-11-18 13:00:00,61.84,61.88,61.83,61.86,99726.0,53.1138,53.1481,53.1052,53.1309,99726.0
2019-11-18 13:10:00,61.86,61.9,61.83,61.83,64674.0,53.1309,53.1653,53.1052,53.1052,64674.0
2019-11-18 13:20:00,61.83,61.84,61.81,61.82,45739.0,53.1052,53.1138,53.088,53.0966,45739.0
2019-11-18 13:30:00,61.82,61.84,61.79,61.84,103151.0,53.0966,53.1138,53.0708,53.1138,103151.0
2019-11-18 13:40:00,61.83,61.88,61.83,61.85,54744.0,53.1052,53.1481,53.1052,53.1223,54744.0
2019-11-18 13:50:00,61.85,61.87,61.79,61.79,184054.0,53.1223,53.1395,53.0708,53.0708,184054.0
2019-11-18 14:00:00,61.8,61.8,61.72,61.76,59740.0,53.0794,53.0794,53.0107,53.045,59740.0
2019-11-18 14:10:00,61.76,61.76,61.69,61.71,371375.0,53.045,53.045,52.9849,53.0021,371375.0
2019-11-18 14:20:00,61.7,61.74,61.7,61.72,357766.0,52.9935,53.0279,52.9935,53.0107,357766.0
2019-11-18 14:30:00,61.72,61.77,61.72,61.75,115438.0,53.0107,53.0536,53.0107,53.0365,115438.0
2019-11-18 14:40:00,61.74,61.76,61.7,61.71,405939.0,53.0279,53.045,52.9935,53.0021,405939.0
2019-11-18 14:50:00,61.7,61.73,61.69,61.73,111488.0,52.9935,53.0193,52.9849,53.0193,111488.0
2019-11-18 15:00:00,61.72,61.73,61.68,61.68,202194.0,53.0107,53.0193,52.9763,52.9763,202194.0
2019-11-18 15:10:00,61.69,61.69,61.65,61.66,195145.0,52.9849,52.9849,52.9506,52.9592,195145.0
2019-11-18 15:20:00,61.67,61.68,61.65,61.68,193402.0,52.9677,52.9763,52.9506,52.9763,193402.0
2019-11-18 15:30:00,61.68,61.68,61.63,61.64,118207.0,52.9763,52.9763,52.9334,52.942,118207.0
2019-11-18 15:40:00,61.65,61.66,61.62,61.64,313059.0,52.9506,52.9592,52.9248,52.942,313059.0
2019-11-18 15:50:00,61.63,61.68,61.61,61.67,504702.0,52.9334,52.9763,52.9162,52.9677,504702.0
2019-11-19 09:30:00,61.74,61.76,61.6,61.68,264906.0,53.0279,53.045,52.9076,52.9763,264906.0
2019-11-19 09:40:00,61.69,61.78,61.68,61.73,182336.0,52.9849,53.0622,52.9763,53.0193,182336.0
2019-11-19 09:50:00,61.73,61.81,61.72,61.79,313723.0,53.0193,53.088,53.0107,53.0708,313723.0
2019-11-19 10:00:00,61.79,61.84,61.76,61.76,224342.0,53.0708,53.1138,53.045,53.045,224342.0
2019-11-19 10:10:00,61.77,61.79,61.67,61.68,217704.0,53.0536,53.0708,52.9677,52.9763,217704.0
2019-11-19 10:20:00,61.67,61.67,61.59,61.62,169838.0,52.9677,52.9677,52.899,52.9248,169838.0
2019-11-19 10:30:00,61.61,61.66,61.58,61.63,115998.0,52.9162,52.9592,52.8904,52.9334,115998.0
2019-11-19 10:40:00,61.63,61.63,61.56,61.58,153110.0,52.9334,52.9334,52.8733,52.8904,153110.0
2019-11-19 10:50:00,61.58,61.62,61.57,61.59,114581.0,52.8904,52.9248,52.8819,52.899,114581.0
2019-11-19 11:00:00,61.59,61.63,61.58,61.6,63445.0,52.899,52.9334,52.8904,52.9076,63445.0
2019-11-19 11:10:00,61.61,61.65,61.59,61.61,56283.0,52.9162,52.9506,52.899,52.9162,56283.0
2019-11-19 11:20:00,61.61,61.61,61.55,61.56,61156.0,52.9162,52.9162,52.8647,52.8733,61156.0
2019-11-19 11:30:00,61.56,61.61,61.55,61.58,274781.0,52.8733,52.9162,52.8647,52.8904,274781.0
2019-11-19 11:40:00,61.58,61.58,61.51,61.54,90484.0,52.8904,52.8904,52.8303,52.8561,90484.0
2019-11-19 11:50:00,61.54,61.56,61.51,61.55,143581.0,52.8561,52.8733,52.8303,52.8647,143581.0
2019-11-19 12:00:00,61.55,61.56,61.46,61.46,181335.0,52.8647,52.8733,52.7874,52.7874,181335.0
2019-11-19 12:10:00,61.46,61.52,61.45,61.51,55390.0,52.7874,52.8389,52.7788,52.8303,55390.0
2019-11-19 12:20:00,61.51,61.52,61.46,61.48,35176.0,52.8303,52.8389,52.7874,52.8046,35176.0
2019-11-19 12:30:00,61.48,61.48,61.44,61.45,44942.0,52.8046,52.8046,52.7702,52.7788,44942.0
2019-11-19 12:40:00,61.46,61.49,61.45,61.48,75027.0,52.7874,52.8131,52.7788,52.8046,75027.0
2019-11-19 12:50:00,61.48,61.52,61.47,61.52,47865.0,52.8046,52.8389,52.796,52.8389,47865.0
2019-11-19 13:00:00,61.51,61.53,61.48,61.52,66403.0,52.8303,52.8475,52.8046,52.8389,66403.0
2019-11-19 13:10:00,61.51,61.53,61.5,61.53,42369.0,52.8303,52.8475,52.8217,52.8475,42369.0
2019-11-19 13:20:00,61.53,61.54,61.49,61.5,52289.0,52.8475,52.8561,52.8131,52.8217,52289.0
2019-11-19 13:30:00,61.5,61.53,61.49,61.51,54024.0,52.8217,52.8475,52.8131,52.8303,54024.0
2019-11-19 13:40:00,61.51,61.52,61.5,61.51,42677.0,52.8303,52.8389,52.8217,52.8303,42677.0
2019-11-19 13:50:00,61.52,61.53,61.48,61.51,76138.0,52.8389,52.8475,52.8046,52.8303,76138.0
2019-11-19 14:00:00,61.5,61.55,61.49,61.51,61618.0,52.8217,52.8647,52.8131,52.8303,61618.0
2019-11-19 14:10:00,61.51,61.54,61.51,61.53,114039.0,52.8303,52.8561,52.8303,52.8475,114039.0
2019-11-19 14:20:00,61.53,61.58,61.52,61.58,85464.0,52.8475,52.8904,52.8389,52.8904,85464.0
2019-11-19 14:30:00,61.58,61.58,61.53,61.53,165871.0,52.8904,52.8904,52.8475,52.8475,165871.0
2019-11-19 14:40:00,61.53,61.57,61.52,61.56,98001.0,52.8475,52.8819,52.8389,52.8733,98001.0
2019-11-19 14:50:00,61.56,61.57,61.51,61.52,90980.0,52.8733,52.8819,52.8303,52.8389,90980.0
2019-11-19 15:00:00,61.51,61.55,61.5,61.52,144734.0,52.8303,52.8647,52.8217,52.8389,144734.0
2019-11-19 15:10:00,61.53,61.57,61.52,61.56,109772.0,52.8475,52.8819,52.8389,52.8733,109772.0
2019-11-19 15:20:00,61.56,61.58,61.54,61.54,115603.0,52.8733,52.8904,52.8561,52.8561,115603.0
2019-11-19 15:30:00,61.55,61.6,61.54,61.6,204711.0,52.8647,52.9076,52.8561,52.9076,204711.0
2019-11-19 15:40:00,61.6,61.6,61.52,61.55,323686.0,52.9076,52.9076,52.8389,52.8647,323686.0
2019-11-19 15:50:00,61.55,61.58,61.52,61.56,961977.0,52.8647,52.8904,52.8389,52.8733,961977.0
2019-11-20 09:30:00,61.57,61.74,61.5,61.69,182817.0,52.8819,53.0279,52.8217,52.9849,182817.0
2019-11-20 09:40:00,61.69,61.72,61.64,61.66,155135.0,52.9849,53.0107,52.942,52.9592,155135.0
2019-11-20 09:50:00,61.66,61.69,61.61,61.69,236476.0,52.9592,52.9849,52.9162,52.9849,236476.0
2019-11-20 10:00:00,61.69,61.7,61.63,61.68,116745.0,52.9849,52.9935,52.9334,52.9763,116745.0
2019-11-20 10:10:00,61.68,61.72,61.67,61.7,175716.0,52.9763,53.0107,52.9677,52.9935,175716.0
2019-11-20 10:20:00,61.71,61.73,61.67,61.71,169768.0,53.0021,53.0193,52.9677,53.0021,169768.0
2019-11-20 10:30:00,61.7,61.71,61.64,61.67,181407.0,52.9935,53.0021,52.942,52.9677,181407.0
2019-11-20 10:40:00,61.67,61.72,61.65,61.71,112349.0,52.9677,53.0107,52.9506,53.0021,112349.0
2019-11-20 10:50:00,61.71,61.71,61.64,61.66,151063.0,53.0021,53.0021,52.942,52.9592,151063.0
2019-11-20 11:00:00,61.66,61.66,61.59,61.65,192456.0,52.9592,52.9592,52.899,52.9506,192456.0
2019-11-20 11:10:00,61.65,61.69,61.64,61.69,150387.0,52.9506,52.9849,52.942,52.9849,150387.0
2019-11-20 11:20:00,61.69,61.71,61.66,61.67,191711.0,52.9849,53.0021,52.9592,52.9677,191711.0
2019-11-20 11:30:00,61.67,61.69,61.64,61.64,109592.0,52.9677,52.9849,52.942,52.942,109592.0
2019-11-20 11:40:00,61.64,61.86,61.63,61.69,1036284.0,52.942,53.1309,52.9334,52.9849,1036284.0
2019-11-20 11:50:00,61.68,61.73,61.66,61.71,121907.0,52.9763,53.0193,52.9592,53.0021,121907.0
2019-11-20 12:00:00,61.72,61.72,61.61,61.68,110969.0,53.0107,53.0107,52.9162,52.9763,110969.0
2019-11-20 12:10:00,61.68,61.7,61.63,61.66,54712.0,52.9763,52.9935,52.9334,52.9592,54712.0
2019-11-20 12:20:00,61.66,61.66,61.59,61.6,47515.0,52.9592,52.9592,52.899,52.9076,47515.0
2019-11-20 12:30:00,61.6,61.62,61.56,61.6,58355.0,52.9076,52.9248,52.8733,52.9076,58355.0
2019-11-20 12:40:00,61.59,61.62,61.58,61.6,38457.0,52.899,52.9248,52.8904,52.9076,38457.0
2019-11-20 12:50:00,61.59,61.6,61.45,61.51,690866.0,52.899,52.9076,52.7788,52.8303,690866.0
2019-11-20 13:00:00,61.5,61.51,61.45,61.5,233713.0,52.8217,52.8303,52.7788,52.8217,233713.0
2019-11-20 13:10:00,61.5,61.56,61.47,61.51,306522.0,52.8217,52.8733,52.796,52.8303,306522.0
2019-11-20 13:20:00,61.51,61.57,61.5,61.53,348287.0,52.8303,52.8819,52.8217,52.8475,348287.0
2019-11-20 13:30:00,61.53,61.54,61.44,61.45,150802.0,52.8475,52.8561,52.7702,52.7788,150802.0
2019-11-20 13:40:00,61.45,61.5,61.44,61.48,166672.0,52.7788,52.8217,52.7702,52.8046,166672.0
2019-11-20 13:50:00,61.48,61.53,61.46,61.49,384094.0,52.8046,52.8475,52.7874,52.8131,384094.0
2019-11-20 14:00:00,61.5,61.53,61.46,61.53,522460.0,52.8217,52.8475,52.7874,52.8475,522460.0
2019-11-20 14:10:00,61.53,61.56,61.5,61.56,1017059.0,52.8475,52.8733,52.8217,52.8733,1017059.0
2019-11-20 14:20:00,61.56,61.66,61.53,61.66,459689.0,52.8733,52.9592,52.8475,52.9592,459689.0
2019-11-20 14:30:00,61.66,61.68,61.63,61.67,144546.0,52.9592,52.9763,52.9334,52.9677,144546.0
2019-11-20 14:40:00,61.67,61.72,61.66,61.7,244511.0,52.9677,53.0107,52.9592,52.9935,244511.0
2019-11-20 14:50:00,61.71,61.72,61.67,61.69,288819.0,53.0021,53.0107,52.9677,52.9849,288819.0
2019-11-20 15:00:00,61.69,61.73,61.67,61.7,209826.0,52.9849,53.0193,52.9677,52.9935,209826.0
2019-11-20 15:10:00,61.71,61.75,61.7,61.71,265877.0,53.0021,53.0365,52.9935,53.0021,265877.0
2019-11-20 15:20:00,61.71,61.71,61.66,61.67,151490.0,53.0021,53.0021,52.9592,52.9677,151490.0
2019-11-20 15:30:00,61.66,61.68,61.61,61.64,154978.0,52.9592,52.9763,52.9162,52.942,154978.0
2019-11-20 15:40:00,61.64,61.71,61.63,61.7,288189.0,52.942,53.0021,52.9334,52.9935,288189.0
2019-11-20 15:50:00,61.7,61.75,61.66,61.7,634390.0,52.9935,53.0365,52.9592,52.9935,634390.0
2019-11-21 09:30:00,61.6,61.75,61.55,61.66,229181.0,52.9076,53.0365,52.8647,52.9592,229181.0
2019-11-21 09:40:00,61.66,61.66,61.47,61.48,214908.0,52.9592,52.9592,52.796,52.8046,214908.0
2019-11-21 09:50:00,61.47,61.5,61.44,61.48,370077.0,52.796,52.8217,52.7702,52.8046,370077.0
2019-11-21 10:00:00,61.48,61.53,61.36,61.51,220729.0,52.8046,52.8475,52.7015,52.8303,220729.0
2019-11-21 10:10:00,61.52,61.53,61.39,61.41,329466.0,52.8389,52.8475,52.7273,52.7444,329466.0
2019-11-21 10:20:00,61.41,61.42,61.3,61.3,333864.0,52.7444,52.753,52.65,52.65,333864.0
2019-11-21 10:30:00,61.3,61.34,61.26,61.32,299432.0,52.65,52.6843,52.6156,52.6671,299432.0
2019-11-21 10:40:00,61.32,61.32,61.26,61.31,132997.0,52.6671,52.6671,52.6156,52.6585,132997.0
2019-11-21 10:50:00,61.31,61.38,61.31,61.37,125598.0,52.6585,52.7187,52.6585,52.7101,125598.0
2019-11-21 11:00:00,61.38,61.43,61.35,61.4,181251.0,52.7187,52.7616,52.6929,52.7358,181251.0
2019-11-21 11:10:00,61.4,61.44,61.37,61.41,78624.0,52.7358,52.7702,52.7101,52.7444,78624.0
2019-11-21 11:20:00,61.4,61.45,61.39,61.43,74690.0,52.7358,52.7788,52.7273,52.7616,74690.0
2019-11-21 11:30:00,61.44,61.45,61.33,61.34,260797.0,52.7702,52.7788,52.6757,52.6843,260797.0
2019-11-21 11:40:00,61.33,61.39,61.31,61.37,101057.0,52.6757,52.7273,52.6585,52.7101,101057.0
2019-11-21 11:50:00,61.37,61.38,61.33,61.37,92884.0,52.7101,52.7187,52.6757,52.7101,92884.0
2019-11-21 12:00:00,61.37,61.4,61.36,61.39,74644.0,52.7101,52.7358,52.7015,52.7273,74644.0
2019-11-21 12:10:00,61.39,61.41,61.34,61.34,73440.0,52.7273,52.7444,52.6843,52.6843,73440.0
2019-11-21 12:20:00,61.35,61.36,61.32,61.32,81572.0,52.6929,52.7015,52.6671,52.6671,81572.0
2019-11-21 12:30:00,61.32,61.38,61.32,61.38,66812.0,52.6671,52.7187,52.6671,52.7187,66812.0
2019-11-21 12:40:00,61.38,61.41,61.37,61.39,69874.0,52.7187,52.7444,52.7101,52.7273,69874.0
2019-11-21 12:50:00,61.38,61.42,61.37,61.4,72506.0,52.7187,52.753,52.7101,52.7358,72506.0
2019-11-21 13:00:00,61.4,61.43,61.39,61.42,43057.0,52.7358,52.7616,52.7273,52.753,43057.0
2019-11-21 13:10:00,61.42,61.43,61.38,61.39,53985.0,52.753,52.7616,52.7187,52.7273,53985.0
2019-11-21 13:20:00,61.39,61.39,61.33,61.37,53001.0,52.7273,52.7273,52.6757,52.7101,53001.0
2019-11-21 13:30:00,61.38,61.4,61.35,61.36,189159.0,52.7187,52.7358,52.6929,52.7015,189159.0
2019-11-21 13:40:00,61.35,61.38,61.33,61.37,62322.0,52.6929,52.7187,52.6757,52.7101,62322.0
2019-11-21 13:50:00,61.37,61.4,61.36,61.36,44837.0,52.7101,52.7358,52.7015,52.7015,44837.0
2019-11-21 14:00:00,61.37,61.4,61.33,61.39,109515.0,52.7101,52.7358,52.6757,52.7273,109515.0
2019-11-21 14:10:00,61.39,61.4,61.37,61.39,71133.0,52.7273,52.7358,52.7101,52.7273,71133.0
2019-11-21 14:20:00,61.39,61.42,61.37,61.41,89177.0,52.7273,52.753,52.7101,52.7444,89177.0
2019-11-21 14:30:00,61.41,61.47,61.41,61.44,105750.0,52.7444,52.796,52.7444,52.7702,105750.0
2019-11-21 14:40:00,61.45,61.47,61.44,61.45,97255.0,52.7788,52.796,52.7702,52.7788,97255.0
2019-11-21 14:50:00,61.45,61.45,61.41,61.42,280094.0,52.7788,52.7788,52.7444,52.753,280094.0
2019-11-21 15:00:00,61.42,61.46,61.37,61.39,158459.0,52.753,52.7874,52.7101,52.7273,158459.0
2019-11-21 15:10:00,61.39,61.43,61.38,61.42,174665.0,52.7273,52.7616,52.7187,52.753,174665.0
2019-11-21 15:20:00,61.42,61.46,61.39,61.39,139878.0,52.753,52.7874,52.7273,52.7273,139878.0
2019-11-21 15:30:00,61.4,61.41,61.34,61.36,286894.0,52.7358,52.7444,52.6843,52.7015,286894.0
2019-11-21 15:40:00,61.36,61.39,61.32,61.34,251324.0,52.7015,52.7273,52.6671,52.6843,251324.0
2019-11-21 15:50:00,61.33,61.38,61.29,61.35,1248241.0,52.6757,52.7187,52.6414,52.6929,1248241.0
2019-11-22 09:30:00,61.42,61.49,61.32,61.32,328590.0,52.753,52.8131,52.6671,52.6671,328590.0
2019-11-22 09:40:00,61.33,61.36,61.21,61.25,362854.0,52.6757,52.7015,52.5727,52.607,362854.0
2019-11-22 09:50:00,61.26,61.27,61.2,61.22,164068.0,52.6156,52.6242,52.5641,52.5812,164068.0
2019-11-22 10:00:00,61.22,61.25,61.18,61.24,171040.0,52.5812,52.607,52.5469,52.5984,171040.0
2019-11-22 10:10:00,61.24,61.28,61.2,61.2,194140.0,52.5984,52.6328,52.5641,52.5641,194140.0
2019-11-22 10:20:00,61.2,61.25,61.14,61.15,127483.0,52.5641,52.607,52.5125,52.5211,127483.0
2019-11-22 10:30:00,61.14,61.17,61.1,61.12,212910.0,52.5125,52.5383,52.4782,52.4954,212910.0
2019-11-22 10:40:00,61.12,61.14,61.06,61.14,86561.0,52.4954,52.5125,52.4438,52.5125,86561.0
2019-11-22 10:50:00,61.13,61.15,61.08,61.15,161792.0,52.5039,52.5211,52.461,52.5211,161792.0
2019-11-22 11:00:00,61.15,61.18,61.11,61.12,148545.0,52.5211,52.5469,52.4868,52.4954,148545.0
2019-11-22 11:10:00,61.12,61.19,61.12,61.17,64100.0,52.4954,52.5555,52.4954,52.5383,64100.0
2019-11-22 11:20:00,61.18,61.21,61.17,61.2,70232.0,52.5469,52.5727,52.5383,52.5641,70232.0
2019-11-22 11:30:00,61.21,61.23,61.18,61.22,87945.0,52.5727,52.5898,52.5469,52.5812,87945.0
2019-11-22 11:40:00,61.22,61.25,61.21,61.25,84209.0,52.5812,52.607,52.5727,52.607,84209.0
2019-11-22 11:50:00,61.24,61.3,61.23,61.29,155246.0,52.5984,52.65,52.5898,52.6414,155246.0
2019-11-22 12:00:00,61.3,61.34,61.3,61.32,88824.0,52.65,52.6843,52.65,52.6671,88824.0
2019-11-22 12:10:00,61.33,61.35,61.26,61.27,66267.0,52.6757,52.6929,52.6156,52.6242,66267.0
2019-11-22 12:20:00,61.27,61.31,61.26,61.28,37246.0,52.6242,52.6585,52.6156,52.6328,37246.0
2019-11-22 12:30:00,61.29,61.32,61.28,61.31,33356.0,52.6414,52.6671,52.6328,52.6585,33356.0
2019-11-22 12:40:00,61.31,61.33,61.3,61.32,80884.0,52.6585,52.6757,52.65,52.6671,80884.0
2019-11-22 12:50:00,61.31,61.32,61.28,61.3,206396.0,52.6585,52.6671,52.6328,52.65,206396.0
2019-11-22 13:00:00,61.29,61.3,61.26,61.29,52944.0,52.6414,52.65,52.6156,52.6414,52944.0
2019-11-22 13:10:00,61.29,61.3,61.26,61.29,27890.0,52.6414,52.65,52.6156,52.6414,27890.0
2019-11-22 13:20:00,61.29,61.31,61.26,61.27,116496.0,52.6414,52.6585,52.6156,52.6242,116496.0
2019-11-22 13:30:00,61.27,61.29,61.26,61.28,51411.0,52.6242,52.6414,52.6156,52.6328,51411.0
2019-11-22 13:40:00,61.27,61.31,61.27,61.28,48576.0,52.6242,52.6585,52.6242,52.6328,48576.0
2019-11-22 13:50:00,61.28,61.29,61.26,61.29,48767.0,52.6328,52.6414,52.6156,52.6414,48767.0
2019-11-22 14:00:00,61.29,61.3,61.25,61.3,47021.0,52.6414,52.65,52.607,52.65,47021.0
2019-11-22 14:10:00,61.3,61.31,61.28,61.3,106900.0,52.65,52.6585,52.6328,52.65,106900.0
2019-11-22 14:20:00,61.3,61.36,61.3,61.33,93715.0,52.65,52.7015,52.65,52.6757,93715.0
2019-11-22 14:30:00,61.33,61.35,61.32,61.34,57667.0,52.6757,52.6929,52.6671,52.6843,57667.0
2019-11-22 14:40:00,61.33,61.37,61.32,61.37,57901.0,52.6757,52.7101,52.6671,52.7101,57901.0
2019-11-22 14:50:00,61.37,61.37,61.34,61.35,91621.0,52.7101,52.7101,52.6843,52.6929,91621.0
2019-11-22 15:00:00,61.35,61.36,61.33,61.35,116060.0,52.6929,52.7015,52.6757,52.6929,116060.0
2019-11-22 15:10:00,61.35,61.37,61.33,61.35,117306.0,52.6929,52.7101,52.6757,52.6929,117306.0
2019-11-22 15:20:00,61.35,61.36,61.32,61.33,102997.0,52.6929,52.7015,52.6671,52.6757,102997.0
2019-11-22 15:30:00,61.33,61.33,61.29,61.3,204061.0,52.6757,52.6757,52.6414,52.65,204061.0
2019-11-22 15:40:00,61.3,61.31,61.27,61.28,197960.0,52.65,52.6585,52.6242,52.6328,197960.0
2019-11-22 15:50:00,61.27,61.3,61.25,61.27,635061.0,52.6242,52.65,52.607,52.6242,635061.0
2019-11-25 09:30:00,61.42,61.53,61.38,61.38,245916.0,52.753,52.8475,52.7187,52.7187,245916.0
2019-11-25 09:40:00,61.38,61.41,61.36,61.41,203340.0,52.7187,52.7444,52.7015,52.7444,203340.0
2019-11-25 09:50:00,61.41,61.45,61.38,61.39,213206.0,52.7444,52.7788,52.7187,52.7273,213206.0
2019-11-25 10:00:00,61.4,61.4,61.28,61.3,402912.0,52.7358,52.7358,52.6328,52.65,402912.0
2019-11-25 10:10:00,61.3,61.31,61.24,61.25,178999.0,52.65,52.6585,52.5984,52.607,178999.0
2019-11-25 10:20:00,61.26,61.27,61.2,61.22,135742.0,52.6156,52.6242,52.5641,52.5812,135742.0
2019-11-25 10:30:00,61.22,61.24,61.2,61.22,208240.0,52.5812,52.5984,52.5641,52.5812,208240.0
2019-11-25 10:40:00,61.22,61.22,61.15,61.21,633409.0,52.5812,52.5812,52.5211,52.5727,633409.0
2019-11-25 10:50:00,61.2,61.22,61.16,61.17,151312.0,52.5641,52.5812,52.5297,52.5383,151312.0
2019-11-25 11:00:00,61.17,61.17,61.07,61.08,522036.0,52.5383,52.5383,52.4524,52.461,522036.0
2019-11-25 11:10:00,61.09,61.16,61.09,61.16,269243.0,52.4696,52.5297,52.4696,52.5297,269243.0
2019-11-25 11:20:00,61.16,61.23,61.15,61.22,177443.0,52.5297,52.5898,52.5211,52.5812,177443.0
2019-11-25 11:30:00,61.23,61.28,61.21,61.25,133753.0,52.5898,52.6328,52.5727,52.607,133753.0
2019-11-25 11:40:00,61.26,61.27,61.23,61.25,79137.0,52.6156,52.6242,52.5898,52.607,79137.0
2019-11-25 11:50:00,61.24,61.26,61.23,61.25,103288.0,52.5984,52.6156,52.5898,52.607,103288.0
2019-11-25 12:00:00,61.25,61.27,61.24,61.27,60716.0,52.607,52.6242,52.5984,52.6242,60716.0
2019-11-25 12:10:00,61.26,61.27,61.23,61.27,48858.0,52.6156,52.6242,52.5898,52.6242,48858.0
2019-11-25 12:20:00,61.26,61.29,61.26,61.26,136287.0,52.6156,52.6414,52.6156,52.6156,136287.0
2019-11-25 12:30:00,61.26,61.27,61.23,61.24,109985.0,52.6156,52.6242,52.5898,52.5984,109985.0
2019-11-25 12:40:00,61.24,61.25,61.22,61.25,72356.0,52.5984,52.607,52.5812,52.607,72356.0
2019-11-25 12:50:00,61.24,61.25,61.21,61.22,71470.0,52.5984,52.607,52.5727,52.5812,71470.0
2019-11-25 13:00:00,61.22,61.24,61.21,61.23,67677.0,52.5812,52.5984,52.5727,52.5898,67677.0
2019-11-25 13:10:00,61.23,61.25,61.22,61.23,132395.0,52.5898,52.607,52.5812,52.5898,132395.0
2019-11-25 13:20:00,61.23,61.28,61.21,61.28,61700.0,52.5898,52.6328,52.5727,52.6328,61700.0
2019-11-25 13:30:00,61.27,61.28,61.25,61.27,75083.0,52.6242,52.6328,52.607,52.6242,75083.0
2019-11-25 13:40:00,61.28,61.3,61.2,61.26,1670305.0,52.6328,52.65,52.5641,52.6156,1670305.0
2019-11-25 13:50:00,61.26,61.3,61.26,61.29,414965.0,52.6156,52.65,52.6156,52.6414,414965.0
2019-11-25 14:00:00,61.3,61.33,61.29,61.3,264835.0,52.65,52.6757,52.6414,52.65,264835.0
2019-11-25 14:10:00,61.3,61.33,61.28,61.33,108132.0,52.65,52.6757,52.6328,52.6757,108132.0
2019-11-25 14:20:00,61.33,61.33,61.28,61.29,56448.0,52.6757,52.6757,52.6328,52.6414,56448.0
2019-11-25 14:30:00,61.28,61.32,61.27,61.32,86134.0,52.6328,52.6671,52.6242,52.6671,86134.0
2019-11-25 14:40:00,61.32,61.32,61.29,61.3,127327.0,52.6671,52.6671,52.6414,52.65,127327.0
2019-11-25 14:50:00,61.3,61.32,61.28,61.3,98334.0,52.65,52.6671,52.6328,52.65,98334.0
2019-11-25 15:00:00,61.3,61.36,61.3,61.34,104898.0,52.65,52.7015,52.65,52.6843,104898.0
2019-11-25 15:10:00,61.34,61.35,61.32,61.34,130849.0,52.6843,52.6929,52.6671,52.6843,130849.0
2019-11-25 15:20:00,61.35,61.38,61.34,61.37,169211.0,52.6929,52.7187,52.6843,52.7101,169211.0
2019-11-25 15:30:00,61.38,61.4,61.32,61.33,176710.0,52.7187,52.7358,52.6671,52.6757,176710.0
2019-11-25 15:40:00,61.34,61.37,61.31,61.33,337528.0,52.6843,52.7101,52.6585,52.6757,337528.0
2019-11-25 15:50:00,61.33,61.43,61.32,61.4,1322128.0,52.6757,52.7616,52.6671,52.7358,1322128.0
2019-11-26 09:30:00,61.45,61.5,61.34,61.48,202519.0,52.7788,52.8217,52.6843,52.8046,202519.0
2019-11-26 09:40:00,61.48,61.5,61.44,61.48,174738.0,52.8046,52.8217,52.7702,52.8046,174738.0
2019-11-26 09:50:00,61.47,61.63,61.46,61.6,168049.0,52.796,52.9334,52.7874,52.9076,168049.0
2019-11-26 10:00:00,61.59,61.63,61.58,61.62,102906.0,52.899,52.9334,52.8904,52.9248,102906.0
2019-11-26 10:10:00,61.62,61.64,61.59,61.63,109583.0,52.9248,52.942,52.899,52.9334,109583.0
2019-11-26 10:20:00,61.63,61.69,61.62,61.68,143207.0,52.9334,52.9849,52.9248,52.9763,143207.0
2019-11-26 10:30:00,61.69,61.77,61.68,61.76,120292.0,52.9849,53.0536,52.9763,53.045,120292.0
2019-11-26 10:40:00,61.76,61.77,61.73,61.76,114126.0,53.045,53.0536,53.0193,53.045,114126.0
2019-11-26 10:50:00,61.76,61.76,61.69,61.72,69180.0,53.045,53.045,52.9849,53.0107,69180.0
2019-11-26 11:00:00,61.72,61.8,61.71,61.79,113230.0,53.0107,53.0794,53.0021,53.0708,113230.0
2019-11-26 11:10:00,61.79,61.79,61.72,61.73,78119.0,53.0708,53.0708,53.0107,53.0193,78119.0
2019-11-26 11:20:00,61.73,61.8,61.72,61.78,72088.0,53.0193,53.0794,53.0107,53.0622,72088.0
2019-11-26 11:30:00,61.78,61.82,61.77,61.79,214960.0,53.0622,53.0966,53.0536,53.0708,214960.0
2019-11-26 11:40:00,61.79,61.79,61.75,61.78,315043.0,53.0708,53.0708,53.0365,53.0622,315043.0
2019-11-26 11:50:00,61.78,61.82,61.78,61.81,143034.0,53.0622,53.0966,53.0622,53.088,143034.0
2019-11-26 12:00:00,61.8,61.83,61.78,61.83,75603.0,53.0794,53.1052,53.0622,53.1052,75603.0
2019-11-26 12:10:00,61.83,61.86,61.79,61.8,64697.0,53.1052,53.1309,53.0708,53.0794,64697.0
2019-11-26 12:20:00,61.79,61.84,61.78,61.84,59951.0,53.0708,53.1138,53.0622,53.1138,59951.0
2019-11-26 12:30:00,61.84,61.84,61.8,61.82,51180.0,53.1138,53.1138,53.0794,53.0966,51180.0
2019-11-26 12:40:00,61.81,61.82,61.79,61.8,176723.0,53.088,53.0966,53.0708,53.0794,176723.0
2019-11-26 12:50:00,61.8,61.83,61.8,61.81,53415.0,53.0794,53.1052,53.0794,53.088,53415.0
2019-11-26 13:00:00,61.8,61.81,61.77,61.8,66521.0,53.0794,53.088,53.0536,53.0794,66521.0
2019-11-26 13:10:00,61.8,61.82,61.76,61.82,155255.0,53.0794,53.0966,53.045,53.0966,155255.0
2019-11-26 13:20:00,61.82,61.84,61.79,61.8,79782.0,53.0966,53.1138,53.0708,53.0794,79782.0
2019-11-26 13:30:00,61.8,61.81,61.73,61.78,102133.0,53.0794,53.088,53.0193,53.0622,102133.0
2019-11-26 13:40:00,61.78,61.8,61.77,61.8,81872.0,53.0622,53.0794,53.0536,53.0794,81872.0
2019-11-26 13:50:00,61.8,61.84,61.78,61.83,90552.0,53.0794,53.1138,53.0622,53.1052,90552.0
2019-11-26 14:00:00,61.83,61.87,61.82,61.87,123768.0,53.1052,53.1395,53.0966,53.1395,123768.0
2019-11-26 14:10:00,61.86,61.87,61.82,61.84,99732.0,53.1309,53.1395,53.0966,53.1138,99732.0
2019-11-26 14:20:00,61.84,61.84,61.81,61.84,68124.0,53.1138,53.1138,53.088,53.1138,68124.0
2019-11-26 14:30:00,61.84,61.84,61.81,61.82,60348.0,53.1138,53.1138,53.088,53.0966,60348.0
2019-11-26 14:40:00,61.83,61.84,61.81,61.83,119270.0,53.1052,53.1138,53.088,53.1052,119270.0
2019-11-26 14:50:00,61.83,61.84,61.8,61.81,92034.0,53.1052,53.1138,53.0794,53.088,92034.0
2019-11-26 15:00:00,61.8,61.81,61.75,61.78,79346.0,53.0794,53.088,53.0365,53.0622,79346.0
2019-11-26 15:10:00,61.78,61.78,61.76,61.78,84858.0,53.0622,53.0622,53.045,53.0622,84858.0
2019-11-26 15:20:00,61.77,61.82,61.77,61.82,168416.0,53.0536,53.0966,53.0536,53.0966,168416.0
2019-11-26 15:30:00,61.82,61.82,61.78,61.79,173864.0,53.0966,53.0966,53.0622,53.0708,173864.0
2019-11-26 15:40:00,61.79,61.82,61.78,61.82,397723.0,53.0708,53.0966,53.0622,53.0966,397723.0
2019-11-26 15:50:00,61.81,61.93,61.81,61.91,1675491.0,53.088,53.1911,53.088,53.1739,1675491.0
2019-11-27 09:30:00,61.98,62.07,61.95,62.01,365134.0,53.234,53.3113,53.2082,53.2598,365134.0
2019-11-27 09:40:00,62.01,62.02,61.85,61.89,240079.0,53.2598,53.2684,53.1223,53.1567,240079.0
2019-11-27 09:50:00,61.89,61.93,61.88,61.92,119054.0,53.1567,53.1911,53.1481,53.1825,119054.0
2019-11-27 10:00:00,61.92,61.92,61.82,61.84,182389.0,53.1825,53.1825,53.0966,53.1138,182389.0
2019-11-27 10:10:00,61.84,61.86,61.81,61.83,293651.0,53.1138,53.1309,53.088,53.1052,293651.0
2019-11-27 10:20:00,61.83,61.85,61.81,61.85,69615.0,53.1052,53.1223,53.088,53.1223,69615.0
2019-11-27 10:30:00,61.85,61.94,61.85,61.93,189597.0,53.1223,53.1996,53.1223,53.1911,189597.0
2019-11-27 10:40:00,61.93,61.96,61.93,61.95,144031.0,53.1911,53.2168,53.1911,53.2082,144031.0
2019-11-27 10:50:00,61.95,61.96,61.91,61.92,60968.0,53.2082,53.2168,53.1739,53.1825,60968.0
2019-11-27 11:00:00,61.92,61.96,61.89,61.93,70189.0,53.1825,53.2168,53.1567,53.1911,70189.0
2019-11-27 11:10:00,61.94,61.94,61.87,61.91,83316.0,53.1996,53.1996,53.1395,53.1739,83316.0
2019-11-27 11:20:00,61.91,61.96,61.9,61.95,65572.0,53.1739,53.2168,53.1653,53.2082,65572.0
2019-11-27 11:30:00,61.95,62.02,61.94,62.01,49436.0,53.2082,53.2684,53.1996,53.2598,49436.0
2019-11-27 11:40:00,62.01,62.04,62.0,62.02,46236.0,53.2598,53.2855,53.2512,53.2684,46236.0
2019-11-27 11:50:00,62.02,62.06,62.02,62.05,99638.0,53.2684,53.3027,53.2684,53.2941,99638.0
2019-11-27 12:00:00,62.05,62.08,62.04,62.07,47970.0,53.2941,53.3199,53.2855,53.3113,47970.0
2019-11-27 12:10:00,62.07,62.07,61.97,61.98,47906.0,53.3113,53.3113,53.2254,53.234,47906.0
2019-11-27 12:20:00,61.97,61.99,61.96,61.97,37511.0,53.2254,53.2426,53.2168,53.2254,37511.0
2019-11-27 12:30:00,61.97,62.02,61.95,62.02,42515.0,53.2254,53.2684,53.2082,53.2684,42515.0
2019-11-27 12:40:00,62.01,62.01,61.95,61.96,35612.0,53.2598,53.2598,53.2082,53.2168,35612.0
2019-11-27 12:50:00,61.97,62.02,61.96,62.01,122546.0,53.2254,53.2684,53.2168,53.2598,122546.0
2019-11-27 13:00:00,62.01,62.01,61.96,61.98,57583.0,53.2598,53.2598,53.2168,53.234,57583.0
2019-11-27 13:10:00,61.98,62.05,61.97,62.04,199163.0,53.234,53.2941,53.2254,53.2855,199163.0
2019-11-27 13:20:00,62.04,62.07,62.03,62.05,64256.0,53.2855,53.3113,53.2769,53.2941,64256.0
2019-11-27 13:30:00,62.05,62.09,62.05,62.09,191214.0,53.2941,53.3285,53.2941,53.3285,191214.0
2019-11-27 13:40:00,62.09,62.09,62.06,62.07,172022.0,53.3285,53.3285,53.3027,53.3113,172022.0
2019-11-27 13:50:00,62.08,62.09,62.05,62.07,95662.0,53.3199,53.3285,53.2941,53.3113,95662.0
2019-11-27 14:00:00,62.07,62.07,62.02,62.03,54008.0,53.3113,53.3113,53.2684,53.2769,54008.0
2019-11-27 14:10:00,62.03,62.05,62.01,62.02,65525.0,53.2769,53.2941,53.2598,53.2684,65525.0
2019-11-27 14:20:00,62.02,62.03,62.01,62.01,78427.0,53.2684,53.2769,53.2598,53.2598,78427.0
2019-11-27 14:30:00,62.02,62.02,61.99,62.01,143045.0,53.2684,53.2684,53.2426,53.2598,143045.0
2019-11-27 14:40:00,62.02,62.06,62.01,62.06,80355.0,53.2684,53.3027,53.2598,53.3027,80355.0
2019-11-27 14:50:00,62.06,62.08,62.05,62.06,96812.0,53.3027,53.3199,53.2941,53.3027,96812.0
2019-11-27 15:00:00,62.06,62.09,62.05,62.09,144126.0,53.3027,53.3285,53.2941,53.3285,144126.0
2019-11-27 15:10:00,62.09,62.09,62.05,62.07,97963.0,53.3285,53.3285,53.2941,53.3113,97963.0
2019-11-27 15:20:00,62.07,62.09,62.05,62.07,136578.0,53.3113,53.3285,53.2941,53.3113,136578.0
2019-11-27 15:30:00,62.07,62.07,62.01,62.01,142143.0,53.3113,53.3113,53.2598,53.2598,142143.0
2019-11-27 15:40:00,62.01,62.04,62.0,62.03,335465.0,53.2598,53.2855,53.2512,53.2769,335465.0
2019-11-27 15:50:00,62.03,62.04,61.99,62.0,546356.0,53.2769,53.2855,53.2426,53.2512,546356.0
2019-11-29 09:30:00,62.04,62.14,62.03,62.11,131175.0,53.2855,53.3714,53.2769,53.3457,131175.0
2019-11-29 09:40:00,62.12,62.13,62.01,62.01,130008.0,53.3542,53.3628,53.2598,53.2598,130008.0
2019-11-29 09:50:00,62.01,62.07,61.99,62.04,100132.0,53.2598,53.3113,53.2426,53.2855,100132.0
2019-11-29 10:00:00,62.04,62.06,61.99,62.05,73878.0,53.2855,53.3027,53.2426,53.2941,73878.0
2019-11-29 10:10:00,62.05,62.08,62.04,62.05,66148.0,53.2941,53.3199,53.2855,53.2941,66148.0
2019-11-29 10:20:00,62.05,62.06,62.0,62.0,105171.0,53.2941,53.3027,53.2512,53.2512,105171.0
2019-11-29 10:30:00,62.0,62.02,61.97,61.98,88769.0,53.2512,53.2684,53.2254,53.234,88769.0
2019-11-29 10:40:00,61.97,62.0,61.93,61.98,76653.0,53.2254,53.2512,53.1911,53.234,76653.0
2019-11-29 10:50:00,61.98,61.98,61.92,61.92,76689.0,53.234,53.234,53.1825,53.1825,76689.0
2019-11-29 11:00:00,61.93,61.97,61.92,61.97,110796.0,53.1911,53.2254,53.1825,53.2254,110796.0
2019-11-29 11:10:00,61.97,62.03,61.97,62.03,70148.0,53.2254,53.2769,53.2254,53.2769,70148.0
2019-11-29 11:20:00,62.02,62.06,62.01,62.02,80665.0,53.2684,53.3027,53.2598,53.2684,80665.0
2019-11-29 11:30:00,62.02,62.07,62.01,62.07,78838.0,53.2684,53.3113,53.2598,53.3113,78838.0
2019-11-29 11:40:00,62.06,62.09,61.95,61.95,66181.0,53.3027,53.3285,53.2082,53.2082,66181.0
2019-11-29 11:50:00,61.95,62.0,61.93,61.98,180119.0,53.2082,53.2512,53.1911,53.234,180119.0
2019-11-29 12:00:00,61.99,62.01,61.97,61.98,115152.0,53.2426,53.2598,53.2254,53.234,115152.0
2019-11-29 12:10:00,61.99,61.99,61.93,61.93,65722.0,53.2426,53.2426,53.1911,53.1911,65722.0
2019-11-29 12:20:00,61.94,61.96,61.92,61.93,110323.0,53.1996,53.2168,53.1825,53.1911,110323.0
2019-11-29 12:30:00,61.92,61.96,61.92,61.94,147272.0,53.1825,53.2168,53.1825,53.1996,147272.0
2019-11-29 12:40:00,61.94,61.95,61.88,61.92,194807.0,53.1996,53.2082,53.1481,53.1825,194807.0
2019-11-29 12:50:00,61.93,62.03,61.92,61.99,504493.0,53.1911,53.2769,53.1825,53.2426,504493.0
2019-12-02 09:30:00,61.9,61.97,61.77,61.77,446270.0,53.1653,53.2254,53.0536,53.0536,446270.0
2019-12-02 09:40:00,61.77,61.79,61.61,61.68,375433.0,53.0536,53.0708,52.9162,52.9763,375433.0
2019-12-02 09:50:00,61.68,61.68,61.59,61.65,269120.0,52.9763,52.9763,52.899,52.9506,269120.0
2019-12-02 10:00:00,61.64,61.75,61.59,61.74,654479.0,52.942,53.0365,52.899,53.0279,654479.0
2019-12-02 10:10:00,61.74,61.81,61.74,61.77,271102.0,53.0279,53.088,53.0279,53.0536,271102.0
2019-12-02 10:20:00,61.77,61.82,61.73,61.82,195100.0,53.0536,53.0966,53.0193,53.0966,195100.0
2019-12-02 10:30:00,61.81,61.81,61.66,61.76,521265.0,53.088,53.088,52.9592,53.045,521265.0
2019-12-02 10:40:00,61.75,61.81,61.71,61.73,220741.0,53.0365,53.088,53.0021,53.0193,220741.0
2019-12-02 10:50:00,61.73,61.74,61.64,61.72,282331.0,53.0193,53.0279,52.942,53.0107,282331.0
2019-12-02 11:00:00,61.72,61.77,61.68,61.73,116386.0,53.0107,53.0536,52.9763,53.0193,116386.0
2019-12-02 11:10:00,61.74,61.82,61.7,61.81,189589.0,53.0279,53.0966,52.9935,53.088,189589.0
2019-12-02 11:20:00,61.82,61.87,61.8,61.86,216334.0,53.0966,53.1395,53.0794,53.1309,216334.0
2019-12-02 11:30:00,61.85,61.86,61.77,61.82,270347.0,53.1223,53.1309,53.0536,53.0966,270347.0
2019-12-02 11:40:00,61.81,61.85,61.78,61.81,128722.0,53.088,53.1223,53.0622,53.088,128722.0
2019-12-02 11:50:00,61.82,61.86,61.81,61.82,108486.0,53.0966,53.1309,53.088,53.0966,108486.0
2019-12-02 12:00:00,61.82,61.85,61.8,61.84,112053.0,53.0966,53.1223,53.0794,53.1138,112053.0
2019-12-02 12:10:00,61.85,61.85,61.81,61.85,132101.0,53.1223,53.1223,53.088,53.1223,132101.0
2019-12-02 12:20:00,61.86,61.88,61.8,61.84,338182.0,53.1309,53.1481,53.0794,53.1138,338182.0
2019-12-02 12:30:00,61.84,61.84,61.77,61.79,96876.0,53.1138,53.1138,53.0536,53.0708,96876.0
2019-12-02 12:40:00,61.79,61.84,61.77,61.8,171625.0,53.0708,53.1138,53.0536,53.0794,171625.0
2019-12-02 12:50:00,61.8,61.81,61.72,61.74,142738.0,53.0794,53.088,53.0107,53.0279,142738.0
2019-12-02 13:00:00,61.73,61.81,61.72,61.81,133639.0,53.0193,53.088,53.0107,53.088,133639.0
2019-12-02 13:10:00,61.81,61.82,61.79,61.81,196501.0,53.088,53.0966,53.0708,53.088,196501.0
2019-12-02 13:20:00,61.82,61.83,61.78,61.79,179638.0,53.0966,53.1052,53.0622,53.0708,179638.0
2019-12-02 13:30:00,61.8,61.8,61.75,61.75,154714.0,53.0794,53.0794,53.0365,53.0365,154714.0
2019-12-02 13:40:00,61.76,61.82,61.75,61.82,134179.0,53.045,53.0966,53.0365,53.0966,134179.0
2019-12-02 13:50:00,61.81,61.83,61.81,61.82,103150.0,53.088,53.1052,53.088,53.0966,103150.0
2019-12-02 14:00:00,61.82,61.89,61.81,61.87,153292.0,53.0966,53.1567,53.088,53.1395,153292.0
2019-12-02 14:10:00,61.87,61.89,61.86,61.89,124987.0,53.1395,53.1567,53.1309,53.1567,124987.0
2019-12-02 14:20:00,61.89,61.93,61.88,61.91,153145.0,53.1567,53.1911,53.1481,53.1739,153145.0
2019-12-02 14:30:00,61.92,61.93,61.89,61.91,126968.0,53.1825,53.1911,53.1567,53.1739,126968.0
2019-12-02 14:40:00,61.91,61.92,61.88,61.89,61149.0,53.1739,53.1825,53.1481,53.1567,61149.0
2019-12-02 14:50:00,61.9,61.92,61.87,61.9,67381.0,53.1653,53.1825,53.1395,53.1653,67381.0
2019-12-02 15:00:00,61.91,61.92,61.88,61.9,586068.0,53.1739,53.1825,53.1481,53.1653,586068.0
2019-12-02 15:10:00,61.9,61.96,61.88,61.96,788620.0,53.1653,53.2168,53.1481,53.2168,788620.0
2019-12-02 15:20:00,61.96,61.98,61.92,61.95,1030969.0,53.2168,53.234,53.1825,53.2082,1030969.0
2019-12-02 15:30:00,61.95,62.12,61.95,62.09,2440141.0,53.2082,53.3542,53.2082,53.3285,2440141.0
2019-12-02 15:40:00,62.09,62.17,62.06,62.13,1158161.0,53.3285,53.3972,53.3027,53.3628,1158161.0
2019-12-02 15:50:00,62.13,62.17,62.09,62.15,2440030.0,53.3628,53.3972,53.3285,53.38,2440030.0
2019-12-03 09:30:00,62.02,62.09,61.83,61.84,540517.0,53.2684,53.3285,53.1052,53.1138,540517.0
2019-12-03 09:40:00,61.83,61.89,61.78,61.8,559393.0,53.1052,53.1567,53.0622,53.0794,559393.0
2019-12-03 09:50:00,61.8,61.87,61.78,61.85,309622.0,53.0794,53.1395,53.0622,53.1223,309622.0
2019-12-03 10:00:00,61.85,61.85,61.71,61.72,389024.0,53.1223,53.1223,53.0021,53.0107,389024.0
2019-12-03 10:10:00,61.72,61.86,61.71,61.85,346188.0,53.0107,53.1309,53.0021,53.1223,346188.0
2019-12-03 10:20:00,61.85,61.86,61.73,61.76,238549.0,53.1223,53.1309,53.0193,53.045,238549.0
2019-12-03 10:30:00,61.77,61.87,61.76,61.86,259291.0,53.0536,53.1395,53.045,53.1309,259291.0
2019-12-03 10:40:00,61.85,61.9,61.82,61.86,356200.0,53.1223,53.1653,53.0966,53.1309,356200.0
2019-12-03 10:50:00,61.86,61.88,61.8,61.86,236397.0,53.1309,53.1481,53.0794,53.1309,236397.0
2019-12-03 11:00:00,61.86,61.86,61.76,61.8,359323.0,53.1309,53.1309,53.045,53.0794,359323.0
2019-12-03 11:10:00,61.8,61.85,61.8,61.8,192905.0,53.0794,53.1223,53.0794,53.0794,192905.0
2019-12-03 11:20:00,61.81,61.83,61.77,61.77,162352.0,53.088,53.1052,53.0536,53.0536,162352.0
2019-12-03 11:30:00,61.77,61.8,61.71,61.79,174269.0,53.0536,53.0794,53.0021,53.0708,174269.0
2019-12-03 11:40:00,61.78,61.81,61.77,61.78,119173.0,53.0622,53.088,53.0536,53.0622,119173.0
2019-12-03 11:50:00,61.78,61.78,61.71,61.76,226579.0,53.0622,53.0622,53.0021,53.045,226579.0
2019-12-03 12:00:00,61.76,61.78,61.72,61.78,174779.0,53.045,53.0622,53.0107,53.0622,174779.0
2019-12-03 12:10:00,61.78,61.8,61.67,61.69,137248.0,53.0622,53.0794,52.9677,52.9849,137248.0
2019-12-03 12:20:00,61.68,61.73,61.67,61.7,142163.0,52.9763,53.0193,52.9677,52.9935,142163.0
2019-12-03 12:30:00,61.7,61.7,61.65,61.67,123963.0,52.9935,52.9935,52.9506,52.9677,123963.0
2019-12-03 12:40:00,61.67,61.68,61.62,61.66,145481.0,52.9677,52.9763,52.9248,52.9592,145481.0
2019-12-03 12:50:00,61.65,61.69,61.64,61.68,75502.0,52.9506,52.9849,52.942,52.9763,75502.0
2019-12-03 13:00:00,61.68,61.7,61.66,61.68,55105.0,52.9763,52.9935,52.9592,52.9763,55105.0
2019-12-03 13:10:00,61.67,61.76,61.66,61.76,144153.0,52.9677,53.045,52.9592,53.045,144153.0
2019-12-03 13:20:00,61.75,61.77,61.71,61.73,121208.0,53.0365,53.0536,53.0021,53.0193,121208.0
2019-12-03 13:30:00,61.73,61.8,61.73,61.8,185204.0,53.0193,53.0794,53.0193,53.0794,185204.0
2019-12-03 13:40:00,61.8,61.85,61.79,61.8,227896.0,53.0794,53.1223,53.0708,53.0794,227896.0
2019-12-03 13:50:00,61.8,61.82,61.74,61.75,100752.0,53.0794,53.0966,53.0279,53.0365,100752.0
2019-12-03 14:00:00,61.75,61.76,61.7,61.71,163072.0,53.0365,53.045,52.9935,53.0021,163072.0
2019-12-03 14:10:00,61.72,61.73,61.65,61.66,198938.0,53.0107,53.0193,52.9506,52.9592,198938.0
2019-12-03 14:20:00,61.65,61.67,61.63,61.65,189709.0,52.9506,52.9677,52.9334,52.9506,189709.0
2019-12-03 14:30:00,61.65,61.67,61.63,61.65,243425.0,52.9506,52.9677,52.9334,52.9506,243425.0
2019-12-03 14:40:00,61.65,61.69,61.64,61.69,284514.0,52.9506,52.9849,52.942,52.9849,284514.0
2019-12-03 14:50:00,61.69,61.78,61.69,61.77,538314.0,52.9849,53.0622,52.9849,53.0536,538314.0
2019-12-03 15:00:00,61.77,61.86,61.77,61.85,1039764.0,53.0536,53.1309,53.0536,53.1223,1039764.0
2019-12-03 15:10:00,61.85,61.92,61.83,61.9,1012912.0,53.1223,53.1825,53.1052,53.1653,1012912.0
2019-12-03 15:20:00,61.9,61.99,61.89,61.98,594889.0,53.1653,53.2426,53.1567,53.234,594889.0
2019-12-03 15:30:00,61.98,62.0,61.95,61.95,718264.0,53.234,53.2512,53.2082,53.2082,718264.0
2019-12-03 15:40:00,61.96,61.96,61.89,61.92,852064.0,53.2168,53.2168,53.1567,53.1825,852064.0
2019-12-03 15:50:00,61.92,62.04,61.88,62.04,2077499.0,53.1825,53.2855,53.1481,53.2855,2077499.0
2019-12-04 09:30:00,61.97,62.21,61.9,62.2,453250.0,53.2254,53.4315,53.1653,53.423,453250.0
2019-12-04 09:40:00,62.2,62.28,62.17,62.28,309592.0,53.423,53.4917,53.3972,53.4917,309592.0
2019-12-04 09:50:00,62.29,62.41,62.29,62.35,238347.0,53.5003,53.6033,53.5003,53.5518,238347.0
2019-12-04 10:00:00,62.34,62.39,62.31,62.33,257479.0,53.5432,53.5861,53.5174,53.5346,257479.0
2019-12-04 10:10:00,62.33,62.34,62.21,62.25,336536.0,53.5346,53.5432,53.4315,53.4659,336536.0
2019-12-04 10:20:00,62.24,62.29,62.16,62.17,305855.0,53.4573,53.5003,53.3886,53.3972,305855.0
2019-12-04 10:30:00,62.17,62.25,62.16,62.24,294105.0,53.3972,53.4659,53.3886,53.4573,294105.0
2019-12-04 10:40:00,62.24,62.34,62.22,62.34,204359.0,53.4573,53.5432,53.4401,53.5432,204359.0
2019-12-04 10:50:00,62.33,62.37,62.29,62.34,162461.0,53.5346,53.569,53.5003,53.5432,162461.0
2019-12-04 11:00:00,62.33,62.35,62.28,62.3,94166.0,53.5346,53.5518,53.4917,53.5088,94166.0
2019-12-04 11:10:00,62.29,62.3,62.26,62.29,132401.0,53.5003,53.5088,53.4745,53.5003,132401.0
2019-12-04 11:20:00,62.29,62.31,62.25,62.29,145130.0,53.5003,53.5174,53.4659,53.5003,145130.0
2019-12-04 11:30:00,62.3,62.36,62.29,62.35,65843.0,53.5088,53.5604,53.5003,53.5518,65843.0
2019-12-04 11:40:00,62.34,62.37,62.32,62.35,70806.0,53.5432,53.569,53.526,53.5518,70806.0
2019-12-04 11:50:00,62.35,62.35,62.31,62.33,128102.0,53.5518,53.5518,53.5174,53.5346,128102.0
2019-12-04 12:00:00,62.33,62.35,62.31,62.32,93953.0,53.5346,53.5518,53.5174,53.526,93953.0
2019-12-04 12:10:00,62.31,62.33,62.28,62.3,153804.0,53.5174,53.5346,53.4917,53.5088,153804.0
2019-12-04 12:20:00,62.29,62.3,62.24,62.27,73790.0,53.5003,53.5088,53.4573,53.4831,73790.0
2019-12-04 12:30:00,62.27,62.32,62.26,62.3,353628.0,53.4831,53.526,53.4745,53.5088,353628.0
2019-12-04 12:40:00,62.3,62.33,62.28,62.32,108683.0,53.5088,53.5346,53.4917,53.526,108683.0
2019-12-04 12:50:00,62.32,62.34,62.3,62.33,66230.0,53.526,53.5432,53.5088,53.5346,66230.0
2019-12-04 13:00:00,62.34,62.34,62.28,62.29,52367.0,53.5432,53.5432,53.4917,53.5003,52367.0
2019-12-04 13:10:00,62.29,62.29,62.23,62.23,75298.0,53.5003,53.5003,53.4487,53.4487,75298.0
2019-12-04 13:20:00,62.23,62.29,62.23,62.29,77108.0,53.4487,53.5003,53.4487,53.5003,77108.0
2019-12-04 13:30:00,62.28,62.29,62.24,62.25,57402.0,53.4917,53.5003,53.4573,53.4659,57402.0
2019-12-04 13:40:00,62.25,62.26,62.23,62.24,66942.0,53.4659,53.4745,53.4487,53.4573,66942.0
2019-12-04 13:50:00,62.24,62.3,62.23,62.3,125383.0,53.4573,53.5088,53.4487,53.5088,125383.0
2019-12-04 14:00:00,62.3,62.33,62.28,62.31,136511.0,53.5088,53.5346,53.4917,53.5174,136511.0
2019-12-04 14:10:00,62.31,62.34,62.29,62.32,92186.0,53.5174,53.5432,53.5003,53.526,92186.0
2019-12-04 14:20:00,62.31,62.36,62.3,62.36,86225.0,53.5174,53.5604,53.5088,53.5604,86225.0
2019-12-04 14:30:00,62.36,62.39,62.34,62.39,257716.0,53.5604,53.5861,53.5432,53.5861,257716.0
2019-12-04 14:40:00,62.39,62.43,62.38,62.4,462942.0,53.5861,53.6205,53.5776,53.5947,462942.0
2019-12-04 14:50:00,62.4,62.43,62.39,62.41,385620.0,53.5947,53.6205,53.5861,53.6033,385620.0
2019-12-04 15:00:00,62.41,62.44,62.39,62.4,585221.0,53.6033,53.6291,53.5861,53.5947,585221.0
2019-12-04 15:10:00,62.41,62.41,62.36,62.41,201720.0,53.6033,53.6033,53.5604,53.6033,201720.0
2019-12-04 15:20:00,62.41,62.42,62.39,62.42,757421.0,53.6033,53.6119,53.5861,53.6119,757421.0
2019-12-04 15:30:00,62.42,62.47,62.4,62.41,1666809.0,53.6119,53.6549,53.5947,53.6033,1666809.0
2019-12-04 15:40:00,62.41,62.47,62.39,62.46,1417202.0,53.6033,53.6549,53.5861,53.6463,1417202.0
2019-12-04 15:50:00,62.46,62.49,62.41,62.45,3602444.0,53.6463,53.672,53.6033,53.6377,3602444.0
2019-12-05 09:30:00,62.43,62.47,62.39,62.44,203634.0,53.6205,53.6549,53.5861,53.6291,203634.0
2019-12-05 09:40:00,62.44,62.44,62.25,62.25,235028.0,53.6291,53.6291,53.4659,53.4659,235028.0
2019-12-05 09:50:00,62.26,62.34,62.24,62.26,154837.0,53.4745,53.5432,53.4573,53.4745,154837.0
2019-12-05 10:00:00,62.26,62.26,62.14,62.15,207471.0,53.4745,53.4745,53.3714,53.38,207471.0
2019-12-05 10:10:00,62.14,62.18,62.1,62.17,247816.0,53.3714,53.4058,53.3371,53.3972,247816.0
2019-12-05 10:20:00,62.17,62.2,62.12,62.16,108429.0,53.3972,53.423,53.3542,53.3886,108429.0
2019-12-05 10:30:00,62.17,62.23,62.15,62.18,97056.0,53.3972,53.4487,53.38,53.4058,97056.0
2019-12-05 10:40:00,62.18,62.23,62.15,62.22,100054.0,53.4058,53.4487,53.38,53.4401,100054.0
2019-12-05 10:50:00,62.23,62.26,62.21,62.22,127109.0,53.4487,53.4745,53.4315,53.4401,127109.0
2019-12-05 11:00:00,62.22,62.23,62.16,62.23,106396.0,53.4401,53.4487,53.3886,53.4487,106396.0
2019-12-05 11:10:00,62.22,62.22,62.17,62.2,85743.0,53.4401,53.4401,53.3972,53.423,85743.0
2019-12-05 11:20:00,62.21,62.21,62.16,62.21,197598.0,53.4315,53.4315,53.3886,53.4315,197598.0
2019-12-05 11:30:00,62.21,62.21,62.12,62.13,185211.0,53.4315,53.4315,53.3542,53.3628,185211.0
2019-12-05 11:40:00,62.14,62.15,62.1,62.14,128261.0,53.3714,53.38,53.3371,53.3714,128261.0
2019-12-05 11:50:00,62.14,62.15,62.11,62.12,106484.0,53.3714,53.38,53.3457,53.3542,106484.0
2019-12-05 12:00:00,62.12,62.18,62.12,62.17,102391.0,53.3542,53.4058,53.3542,53.3972,102391.0
2019-12-05 12:10:00,62.16,62.17,62.13,62.15,82562.0,53.3886,53.3972,53.3628,53.38,82562.0
2019-12-05 12:20:00,62.15,62.17,62.11,62.13,56658.0,53.38,53.3972,53.3457,53.3628,56658.0
2019-12-05 12:30:00,62.13,62.13,62.06,62.1,60900.0,53.3628,53.3628,53.3027,53.3371,60900.0
2019-12-05 12:40:00,62.11,62.11,62.09,62.1,63199.0,53.3457,53.3457,53.3285,53.3371,63199.0
2019-12-05 12:50:00,62.11,62.16,62.11,62.14,176623.0,53.3457,53.3886,53.3457,53.3714,176623.0
2019-12-05 13:00:00,62.14,62.15,62.11,62.12,154044.0,53.3714,53.38,53.3457,53.3542,154044.0
2019-12-05 13:10:00,62.13,62.17,62.13,62.16,62630.0,53.3628,53.3972,53.3628,53.3886,62630.0
2019-12-05 13:20:00,62.16,62.17,62.15,62.16,42083.0,53.3886,53.3972,53.38,53.3886,42083.0
2019-12-05 13:30:00,62.16,62.19,62.12,62.18,132081.0,53.3886,53.4144,53.3542,53.4058,132081.0
2019-12-05 13:40:00,62.18,62.22,62.17,62.21,117971.0,53.4058,53.4401,53.3972,53.4315,117971.0
2019-12-05 13:50:00,62.2,62.24,62.2,62.22,163655.0,53.423,53.4573,53.423,53.4401,163655.0
2019-12-05 14:00:00,62.21,62.23,62.17,62.19,138750.0,53.4315,53.4487,53.3972,53.4144,138750.0
2019-12-05 14:10:00,62.19,62.23,62.19,62.22,86253.0,53.4144,53.4487,53.4144,53.4401,86253.0
2019-12-05 14:20:00,62.22,62.25,62.21,62.24,49413.0,53.4401,53.4659,53.4315,53.4573,49413.0
2019-12-05 14:30:00,62.25,62.32,62.24,62.32,258640.0,53.4659,53.526,53.4573,53.526,258640.0
2019-12-05 14:40:00,62.32,62.35,62.31,62.34,181322.0,53.526,53.5518,53.5174,53.5432,181322.0
2019-12-05 14:50:00,62.35,62.37,62.24,62.3,558855.0,53.5518,53.569,53.4573,53.5088,558855.0
2019-12-05 15:00:00,62.3,62.4,62.29,62.37,1046045.0,53.5088,53.5947,53.5003,53.569,1046045.0
2019-12-05 15:10:00,62.38,62.44,62.37,62.41,967946.0,53.5776,53.6291,53.569,53.6033,967946.0
2019-12-05 15:20:00,62.41,62.43,62.37,62.43,381120.0,53.6033,53.6205,53.569,53.6205,381120.0
2019-12-05 15:30:00,62.43,62.47,62.41,62.47,850793.0,53.6205,53.6549,53.6033,53.6549,850793.0
2019-12-05 15:40:00,62.47,62.48,62.43,62.44,985608.0,53.6549,53.6634,53.6205,53.6291,985608.0
2019-12-05 15:50:00,62.44,62.46,62.36,62.44,1669714.0,53.6291,53.6463,53.5604,53.6291,1669714.0
2019-12-06 09:30:00,62.56,62.77,62.52,62.61,607402.0,53.7322,53.9125,53.6978,53.7751,607402.0
2019-12-06 09:40:00,62.61,62.69,62.59,62.68,334947.0,53.7751,53.8438,53.7579,53.8352,334947.0
2019-12-06 09:50:00,62.67,62.74,62.58,62.6,348696.0,53.8266,53.8868,53.7493,53.7665,348696.0
2019-12-06 10:00:00,62.6,62.69,62.6,62.69,100518.0,53.7665,53.8438,53.7665,53.8438,100518.0
2019-12-06 10:10:00,62.7,62.78,62.7,62.77,469903.0,53.8524,53.9211,53.8524,53.9125,469903.0
2019-12-06 10:20:00,62.78,62.85,62.77,62.83,122895.0,53.9211,53.9812,53.9125,53.9641,122895.0
2019-12-06 10:30:00,62.83,62.84,62.79,62.82,109521.0,53.9641,53.9726,53.9297,53.9555,109521.0
2019-12-06 10:40:00,62.83,62.87,62.82,62.87,202702.0,53.9641,53.9984,53.9555,53.9984,202702.0
2019-12-06 10:50:00,62.87,62.91,62.85,62.86,100197.0,53.9984,54.0328,53.9812,53.9898,100197.0
2019-12-06 11:00:00,62.88,62.89,62.84,62.86,103467.0,54.007,54.0156,53.9726,53.9898,103467.0
2019-12-06 11:10:00,62.86,62.87,62.82,62.84,99802.0,53.9898,53.9984,53.9555,53.9726,99802.0
2019-12-06 11:20:00,62.84,62.87,62.82,62.86,67643.0,53.9726,53.9984,53.9555,53.9898,67643.0
2019-12-06 11:30:00,62.85,62.86,62.8,62.83,155657.0,53.9812,53.9898,53.9383,53.9641,155657.0
2019-12-06 11:40:00,62.83,62.84,62.81,62.81,60533.0,53.9641,53.9726,53.9469,53.9469,60533.0
2019-12-06 11:50:00,62.81,62.84,62.8,62.81,58371.0,53.9469,53.9726,53.9383,53.9469,58371.0
2019-12-06 12:00:00,62.81,62.83,62.8,62.82,69871.0,53.9469,53.9641,53.9383,53.9555,69871.0
2019-12-06 12:10:00,62.82,62.85,62.81,62.84,86320.0,53.9555,53.9812,53.9469,53.9726,86320.0
2019-12-06 12:20:00,62.84,62.85,62.82,62.85,122270.0,53.9726,53.9812,53.9555,53.9812,122270.0
2019-12-06 12:30:00,62.85,62.86,62.82,62.85,74974.0,53.9812,53.9898,53.9555,53.9812,74974.0
2019-12-06 12:40:00,62.84,62.88,62.83,62.88,54997.0,53.9726,54.007,53.9641,54.007,54997.0
2019-12-06 12:50:00,62.88,62.9,62.87,62.88,99029.0,54.007,54.0242,53.9984,54.007,99029.0
2019-12-06 13:00:00,62.88,62.9,62.86,62.88,98522.0,54.007,54.0242,53.9898,54.007,98522.0
2019-12-06 13:10:00,62.88,62.89,62.85,62.86,78830.0,54.007,54.0156,53.9812,53.9898,78830.0
2019-12-06 13:20:00,62.86,62.87,62.83,62.83,49902.0,53.9898,53.9984,53.9641,53.9641,49902.0
2019-12-06 13:30:00,62.83,62.84,62.8,62.81,105491.0,53.9641,53.9726,53.9383,53.9469,105491.0
2019-12-06 13:40:00,62.81,62.81,62.79,62.8,93826.0,53.9469,53.9469,53.9297,53.9383,93826.0
2019-12-06 13:50:00,62.8,62.8,62.74,62.75,102276.0,53.9383,53.9383,53.8868,53.8953,102276.0
2019-12-06 14:00:00,62.75,62.76,62.7,62.71,343519.0,53.8953,53.9039,53.8524,53.861,343519.0
2019-12-06 14:10:00,62.7,62.72,62.69,62.71,153608.0,53.8524,53.8696,53.8438,53.861,153608.0
2019-12-06 14:20:00,62.7,62.75,62.69,62.74,184448.0,53.8524,53.8953,53.8438,53.8868,184448.0
2019-12-06 14:30:00,62.74,62.76,62.72,62.75,97496.0,53.8868,53.9039,53.8696,53.8953,97496.0
2019-12-06 14:40:00,62.75,62.77,62.72,62.73,81654.0,53.8953,53.9125,53.8696,53.8782,81654.0
2019-12-06 14:50:00,62.73,62.73,62.65,62.67,143339.0,53.8782,53.8782,53.8095,53.8266,143339.0
2019-12-06 15:00:00,62.68,62.71,62.65,62.69,230701.0,53.8352,53.861,53.8095,53.8438,230701.0
2019-12-06 15:10:00,62.69,62.71,62.63,62.65,127639.0,53.8438,53.861,53.7923,53.8095,127639.0
2019-12-06 15:20:00,62.66,62.7,62.65,62.68,121585.0,53.818,53.8524,53.8095,53.8352,121585.0
2019-12-06 15:30:00,62.68,62.7,62.66,62.7,280833.0,53.8352,53.8524,53.818,53.8524,280833.0
2019-12-06 15:40:00,62.7,62.73,62.63,62.64,224023.0,53.8524,53.8782,53.7923,53.8009,224023.0
2019-12-06 15:50:00,62.64,62.68,62.56,62.66,2611485.0,53.8009,53.8352,53.7322,53.818,2611485.0
2019-12-09 09:30:00,62.65,62.74,62.62,62.7,344971.0,53.8095,53.8868,53.7837,53.8524,344971.0
2019-12-09 09:40:00,62.71,62.82,62.71,62.78,147410.0,53.861,53.9555,53.861,53.9211,147410.0
2019-12-09 09:50:00,62.78,62.83,62.78,62.8,142360.0,53.9211,53.9641,53.9211,53.9383,142360.0
2019-12-09 10:00:00,62.8,62.86,62.77,62.84,108606.0,53.9383,53.9898,53.9125,53.9726,108606.0
2019-12-09 10:10:00,62.85,62.87,62.8,62.84,204618.0,53.9812,53.9984,53.9383,53.9726,204618.0
2019-12-09 10:20:00,62.83,62.84,62.78,62.8,393977.0,53.9641,53.9726,53.9211,53.9383,393977.0
2019-12-09 10:30:00,62.81,62.82,62.77,62.79,183479.0,53.9469,53.9555,53.9125,53.9297,183479.0
2019-12-09 10:40:00,62.78,62.78,62.75,62.77,83193.0,53.9211,53.9211,53.8953,53.9125,83193.0
2019-12-09 10:50:00,62.77,62.79,62.74,62.79,62856.0,53.9125,53.9297,53.8868,53.9297,62856.0
2019-12-09 11:00:00,62.79,62.79,62.73,62.74,56897.0,53.9297,53.9297,53.8782,53.8868,56897.0
2019-12-09 11:10:00,62.75,62.75,62.7,62.72,88802.0,53.8953,53.8953,53.8524,53.8696,88802.0
2019-12-09 11:20:00,62.72,62.75,62.69,62.75,106335.0,53.8696,53.8953,53.8438,53.8953,106335.0
2019-12-09 11:30:00,62.75,62.76,62.72,62.73,69911.0,53.8953,53.9039,53.8696,53.8782,69911.0
2019-12-09 11:40:00,62.73,62.77,62.71,62.76,125308.0,53.8782,53.9125,53.861,53.9039,125308.0
2019-12-09 11:50:00,62.75,62.78,62.74,62.76,68919.0,53.8953,53.9211,53.8868,53.9039,68919.0
2019-12-09 12:00:00,62.76,62.77,62.74,62.75,68244.0,53.9039,53.9125,53.8868,53.8953,68244.0
2019-12-09 12:10:00,62.75,62.77,62.74,62.77,91806.0,53.8953,53.9125,53.8868,53.9125,91806.0
2019-12-09 12:20:00,62.76,62.77,62.73,62.76,125066.0,53.9039,53.9125,53.8782,53.9039,125066.0
2019-12-09 12:30:00,62.76,62.76,62.73,62.76,57006.0,53.9039,53.9039,53.8782,53.9039,57006.0
2019-12-09 12:40:00,62.76,62.77,62.75,62.77,72834.0,53.9039,53.9125,53.8953,53.9125,72834.0
2019-12-09 12:50:00,62.77,62.81,62.76,62.81,51252.0,53.9125,53.9469,53.9039,53.9469,51252.0
2019-12-09 13:00:00,62.81,62.86,62.81,62.85,94718.0,53.9469,53.9898,53.9469,53.9812,94718.0
2019-12-09 13:10:00,62.86,62.87,62.83,62.86,70713.0,53.9898,53.9984,53.9641,53.9898,70713.0
2019-12-09 13:20:00,62.85,62.87,62.82,62.84,124253.0,53.9812,53.9984,53.9555,53.9726,124253.0
2019-12-09 13:30:00,62.84,62.88,62.82,62.87,55029.0,53.9726,54.007,53.9555,53.9984,55029.0
2019-12-09 13:40:00,62.88,62.88,62.82,62.84,63763.0,54.007,54.007,53.9555,53.9726,63763.0
2019-12-09 13:50:00,62.84,62.85,62.81,62.84,132896.0,53.9726,53.9812,53.9469,53.9726,132896.0
2019-12-09 14:00:00,62.85,62.85,62.74,62.74,78391.0,53.9812,53.9812,53.8868,53.8868,78391.0
2019-12-09 14:10:00,62.75,62.78,62.74,62.77,91021.0,53.8953,53.9211,53.8868,53.9125,91021.0
2019-12-09 14:20:00,62.78,62.79,62.76,62.77,57412.0,53.9211,53.9297,53.9039,53.9125,57412.0
2019-12-09 14:30:00,62.77,62.8,62.76,62.79,137940.0,53.9125,53.9383,53.9039,53.9297,137940.0
2019-12-09 14:40:00,62.79,62.82,62.77,62.81,142046.0,53.9297,53.9555,53.9125,53.9469,142046.0
2019-12-09 14:50:00,62.8,62.82,62.78,62.8,99036.0,53.9383,53.9555,53.9211,53.9383,99036.0
2019-12-09 15:00:00,62.8,62.83,62.78,62.8,83477.0,53.9383,53.9641,53.9211,53.9383,83477.0
2019-12-09 15:10:00,62.8,62.86,62.79,62.84,118722.0,53.9383,53.9898,53.9297,53.9726,118722.0
2019-12-09 15:20:00,62.84,62.85,62.81,62.82,76297.0,53.9726,53.9812,53.9469,53.9555,76297.0
2019-12-09 15:30:00,62.82,62.83,62.77,62.77,293517.0,53.9555,53.9641,53.9125,53.9125,293517.0
2019-12-09 15:40:00,62.78,62.82,62.77,62.82,235509.0,53.9211,53.9555,53.9125,53.9555,235509.0
2019-12-09 15:50:00,62.82,62.84,62.75,62.75,485225.0,53.9555,53.9726,53.8953,53.8953,485225.0
2019-12-10 09:30:00,62.69,62.73,62.46,62.5,323257.0,53.8438,53.8782,53.6463,53.6806,323257.0
2019-12-10 09:40:00,62.51,62.57,62.47,62.53,185890.0,53.6892,53.7407,53.6549,53.7064,185890.0
2019-12-10 09:50:00,62.53,62.61,62.53,62.59,140542.0,53.7064,53.7751,53.7064,53.7579,140542.0
2019-12-10 10:00:00,62.59,62.64,62.56,62.6,157038.0,53.7579,53.8009,53.7322,53.7665,157038.0
2019-12-10 10:10:00,62.59,62.67,62.59,62.64,1140945.0,53.7579,53.8266,53.7579,53.8009,1140945.0
2019-12-10 10:20:00,62.64,62.72,62.63,62.72,173050.0,53.8009,53.8696,53.7923,53.8696,173050.0
2019-12-10 10:30:00,62.71,62.75,62.69,62.74,125928.0,53.861,53.8953,53.8438,53.8868,125928.0
2019-12-10 10:40:00,62.75,62.76,62.72,62.74,52492.0,53.8953,53.9039,53.8696,53.8868,52492.0
2019-12-10 10:50:00,62.74,62.78,62.7,62.77,129912.0,53.8868,53.9211,53.8524,53.9125,129912.0
2019-12-10 11:00:00,62.77,62.79,62.68,62.72,315750.0,53.9125,53.9297,53.8352,53.8696,315750.0
2019-12-10 11:10:00,62.71,62.74,62.64,62.65,83841.0,53.861,53.8868,53.8009,53.8095,83841.0
2019-12-10 11:20:00,62.65,62.7,62.62,62.7,104121.0,53.8095,53.8524,53.7837,53.8524,104121.0
2019-12-10 11:30:00,62.7,62.72,62.65,62.66,53172.0,53.8524,53.8696,53.8095,53.818,53172.0
2019-12-10 11:40:00,62.65,62.71,62.63,62.68,134219.0,53.8095,53.861,53.7923,53.8352,134219.0
2019-12-10 11:50:00,62.68,62.71,62.64,62.66,88029.0,53.8352,53.861,53.8009,53.818,88029.0
2019-12-10 12:00:00,62.66,62.68,62.62,62.63,119025.0,53.818,53.8352,53.7837,53.7923,119025.0
2019-12-10 12:10:00,62.63,62.67,62.63,62.67,49408.0,53.7923,53.8266,53.7923,53.8266,49408.0
2019-12-10 12:20:00,62.67,62.67,62.6,62.61,115838.0,53.8266,53.8266,53.7665,53.7751,115838.0
2019-12-10 12:30:00,62.61,62.63,62.59,62.6,37112.0,53.7751,53.7923,53.7579,53.7665,37112.0
2019-12-10 12:40:00,62.6,62.62,62.59,62.6,72058.0,53.7665,53.7837,53.7579,53.7665,72058.0
2019-12-10 12:50:00,62.6,62.66,62.58,62.65,187754.0,53.7665,53.818,53.7493,53.8095,187754.0
2019-12-10 13:00:00,62.65,62.66,62.6,62.61,80368.0,53.8095,53.818,53.7665,53.7751,80368.0
2019-12-10 13:10:00,62.61,62.65,62.6,62.63,89047.0,53.7751,53.8095,53.7665,53.7923,89047.0
2019-12-10 13:20:00,62.63,62.64,62.6,62.61,58506.0,53.7923,53.8009,53.7665,53.7751,58506.0
2019-12-10 13:30:00,62.61,62.61,62.57,62.58,53257.0,53.7751,53.7751,53.7407,53.7493,53257.0
2019-12-10 13:40:00,62.58,62.59,62.53,62.54,47509.0,53.7493,53.7579,53.7064,53.715,47509.0
2019-12-10 13:50:00,62.55,62.58,62.54,62.58,52639.0,53.7236,53.7493,53.715,53.7493,52639.0
2019-12-10 14:00:00,62.58,62.65,62.57,62.63,127580.0,53.7493,53.8095,53.7407,53.7923,127580.0
2019-12-10 14:10:00,62.63,62.67,62.62,62.63,195729.0,53.7923,53.8266,53.7837,53.7923,195729.0
2019-12-10 14:20:00,62.63,62.64,62.58,62.6,45594.0,53.7923,53.8009,53.7493,53.7665,45594.0
2019-12-10 14:30:00,62.6,62.63,62.6,62.63,66768.0,53.7665,53.7923,53.7665,53.7923,66768.0
2019-12-10 14:40:00,62.62,62.63,62.6,62.63,44784.0,53.7837,53.7923,53.7665,53.7923,44784.0
2019-12-10 14:50:00,62.64,62.66,62.63,62.65,41210.0,53.8009,53.818,53.7923,53.8095,41210.0
2019-12-10 15:00:00,62.64,62.65,62.6,62.62,85589.0,53.8009,53.8095,53.7665,53.7837,85589.0
2019-12-10 15:10:00,62.62,62.67,62.6,62.64,127663.0,53.7837,53.8266,53.7665,53.8009,127663.0
2019-12-10 15:20:00,62.63,62.64,62.59,62.59,105486.0,53.7923,53.8009,53.7579,53.7579,105486.0
2019-12-10 15:30:00,62.59,62.6,62.49,62.53,267216.0,53.7579,53.7665,53.672,53.7064,267216.0
2019-12-10 15:40:00,62.53,62.59,62.52,62.59,248358.0,53.7064,53.7579,53.6978,53.7579,248358.0
2019-12-10 15:50:00,62.59,62.59,62.5,62.52,1026037.0,53.7579,53.7579,53.6806,53.6978,1026037.0
2019-12-11 09:30:00,62.66,62.72,62.56,62.69,279768.0,53.818,53.8696,53.7322,53.8438,279768.0
2019-12-11 09:40:00,62.68,62.76,62.65,62.75,251853.0,53.8352,53.9039,53.8095,53.8953,251853.0
2019-12-11 09:50:00,62.75,62.76,62.67,62.73,89149.0,53.8953,53.9039,53.8266,53.8782,89149.0
2019-12-11 10:00:00,62.73,62.75,62.67,62.72,93236.0,53.8782,53.8953,53.8266,53.8696,93236.0
2019-12-11 10:10:00,62.72,62.73,62.66,62.67,81055.0,53.8696,53.8782,53.818,53.8266,81055.0
2019-12-11 10:20:00,62.66,62.67,62.61,62.61,235150.0,53.818,53.8266,53.7751,53.7751,235150.0
2019-12-11 10:30:00,62.62,62.66,62.6,62.65,188492.0,53.7837,53.818,53.7665,53.8095,188492.0
2019-12-11 10:40:00,62.65,62.68,62.62,62.63,89785.0,53.8095,53.8352,53.7837,53.7923,89785.0
2019-12-11 10:50:00,62.63,62.64,62.58,62.59,86503.0,53.7923,53.8009,53.7493,53.7579,86503.0
2019-12-11 11:00:00,62.59,62.61,62.53,62.59,130553.0,53.7579,53.7751,53.7064,53.7579,130553.0
2019-12-11 11:10:00,62.6,62.61,62.57,62.58,287284.0,53.7665,53.7751,53.7407,53.7493,287284.0
2019-12-11 11:20:00,62.59,62.62,62.58,62.59,113544.0,53.7579,53.7837,53.7493,53.7579,113544.0
2019-12-11 11:30:00,62.6,62.62,62.58,62.62,107401.0,53.7665,53.7837,53.7493,53.7837,107401.0
2019-12-11 11:40:00,62.61,62.63,62.6,62.62,71569.0,53.7751,53.7923,53.7665,53.7837,71569.0
2019-12-11 11:50:00,62.62,62.63,62.55,62.57,69895.0,53.7837,53.7923,53.7236,53.7407,69895.0
2019-12-11 12:00:00,62.56,62.61,62.56,62.59,46619.0,53.7322,53.7751,53.7322,53.7579,46619.0
2019-12-11 12:10:00,62.6,62.6,62.56,62.6,82767.0,53.7665,53.7665,53.7322,53.7665,82767.0
2019-12-11 12:20:00,62.59,62.59,62.54,62.54,85924.0,53.7579,53.7579,53.715,53.715,85924.0
2019-12-11 12:30:00,62.54,62.57,62.52,62.55,107992.0,53.715,53.7407,53.6978,53.7236,107992.0
2019-12-11 12:40:00,62.55,62.56,62.51,62.54,63708.0,53.7236,53.7322,53.6892,53.715,63708.0
2019-12-11 12:50:00,62.54,62.55,62.47,62.49,170499.0,53.715,53.7236,53.6549,53.672,170499.0
2019-12-11 13:00:00,62.48,62.49,62.46,62.47,49340.0,53.6634,53.672,53.6463,53.6549,49340.0
2019-12-11 13:10:00,62.48,62.5,62.46,62.49,55799.0,53.6634,53.6806,53.6463,53.672,55799.0
2019-12-11 13:20:00,62.49,62.5,62.45,62.47,100759.0,53.672,53.6806,53.6377,53.6549,100759.0
2019-12-11 13:30:00,62.47,62.48,62.43,62.44,96771.0,53.6549,53.6634,53.6205,53.6291,96771.0
2019-12-11 13:40:00,62.44,62.48,62.42,62.48,65737.0,53.6291,53.6634,53.6119,53.6634,65737.0
2019-12-11 13:50:00,62.49,62.52,62.46,62.51,54238.0,53.672,53.6978,53.6463,53.6892,54238.0
2019-12-11 14:00:00,62.51,62.53,62.48,62.52,76686.0,53.6892,53.7064,53.6634,53.6978,76686.0
2019-12-11 14:10:00,62.52,62.6,62.51,62.59,111409.0,53.6978,53.7665,53.6892,53.7579,111409.0
2019-12-11 14:20:00,62.6,62.62,62.57,62.59,122108.0,53.7665,53.7837,53.7407,53.7579,122108.0
2019-12-11 14:30:00,62.59,62.62,62.55,62.59,100619.0,53.7579,53.7837,53.7236,53.7579,100619.0
2019-12-11 14:40:00,62.59,62.67,62.57,62.64,171656.0,53.7579,53.8266,53.7407,53.8009,171656.0
2019-12-11 14:50:00,62.64,62.7,62.62,62.68,83914.0,53.8009,53.8524,53.7837,53.8352,83914.0
2019-12-11 15:00:00,62.68,62.69,62.61,62.65,152497.0,53.8352,53.8438,53.7751,53.8095,152497.0
2019-12-11 15:10:00,62.65,62.66,62.55,62.56,77744.0,53.8095,53.818,53.7236,53.7322,77744.0
2019-12-11 15:20:00,62.57,62.6,62.53,62.57,141064.0,53.7407,53.7665,53.7064,53.7407,141064.0
2019-12-11 15:30:00,62.57,62.6,62.53,62.55,131924.0,53.7407,53.7665,53.7064,53.7236,131924.0
2019-12-11 15:40:00,62.55,62.55,62.49,62.5,189443.0,53.7236,53.7236,53.672,53.6806,189443.0
2019-12-11 15:50:00,62.5,62.64,62.49,62.6,871105.0,53.6806,53.8009,53.672,53.7665,871105.0
2019-12-12 09:30:00,62.6,62.87,62.52,62.82,598367.0,53.7665,53.9984,53.6978,53.9555,598367.0
2019-12-12 09:40:00,62.81,62.84,62.74,62.77,429606.0,53.9469,53.9726,53.8868,53.9125,429606.0
2019-12-12 09:50:00,62.78,62.86,62.77,62.86,224560.0,53.9211,53.9898,53.9125,53.9898,224560.0
2019-12-12 10:00:00,62.87,63.01,62.87,62.89,772004.0,53.9984,54.1187,53.9984,54.0156,772004.0
2019-12-12 10:10:00,62.9,62.99,62.86,62.99,253173.0,54.0242,54.1015,53.9898,54.1015,253173.0
2019-12-12 10:20:00,62.99,63.02,62.92,62.95,188317.0,54.1015,54.1272,54.0414,54.0671,188317.0
2019-12-12 10:30:00,62.95,62.95,62.85,62.86,275668.0,54.0671,54.0671,53.9812,53.9898,275668.0
2019-12-12 10:40:00,62.87,62.87,62.77,62.8,461410.0,53.9984,53.9984,53.9125,53.9383,461410.0
2019-12-12 10:50:00,62.8,62.87,62.79,62.84,167898.0,53.9383,53.9984,53.9297,53.9726,167898.0
2019-12-12 11:00:00,62.84,62.85,62.78,62.79,274127.0,53.9726,53.9812,53.9211,53.9297,274127.0
2019-12-12 11:10:00,62.79,62.8,62.72,62.74,88666.0,53.9297,53.9383,53.8696,53.8868,88666.0
2019-12-12 11:20:00,62.74,62.76,62.7,62.73,197716.0,53.8868,53.9039,53.8524,53.8782,197716.0
2019-12-12 11:30:00,62.74,62.79,62.71,62.73,150580.0,53.8868,53.9297,53.861,53.8782,150580.0
2019-12-12 11:40:00,62.72,62.72,62.65,62.66,117846.0,53.8696,53.8696,53.8095,53.818,117846.0
2019-12-12 11:50:00,62.65,62.69,62.57,62.63,194343.0,53.8095,53.8438,53.7407,53.7923,194343.0
2019-12-12 12:00:00,62.63,62.63,62.56,62.59,126139.0,53.7923,53.7923,53.7322,53.7579,126139.0
2019-12-12 12:10:00,62.59,62.59,62.5,62.52,132114.0,53.7579,53.7579,53.6806,53.6978,132114.0
2019-12-12 12:20:00,62.52,62.53,62.44,62.46,176533.0,53.6978,53.7064,53.6291,53.6463,176533.0
2019-12-12 12:30:00,62.46,62.58,62.45,62.57,212176.0,53.6463,53.7493,53.6377,53.7407,212176.0
2019-12-12 12:40:00,62.58,62.6,62.55,62.59,109354.0,53.7493,53.7665,53.7236,53.7579,109354.0
2019-12-12 12:50:00,62.58,62.59,62.51,62.52,83226.0,53.7493,53.7579,53.6892,53.6978,83226.0
2019-12-12 13:00:00,62.52,62.59,62.51,62.56,203132.0,53.6978,53.7579,53.6892,53.7322,203132.0
2019-12-12 13:10:00,62.57,62.61,62.57,62.59,147597.0,53.7407,53.7751,53.7407,53.7579,147597.0
2019-12-12 13:20:00,62.59,62.59,62.54,62.56,115059.0,53.7579,53.7579,53.715,53.7322,115059.0
2019-12-12 13:30:00,62.56,62.57,62.51,62.51,48922.0,53.7322,53.7407,53.6892,53.6892,48922.0
2019-12-12 13:40:00,62.52,62.53,62.48,62.49,406101.0,53.6978,53.7064,53.6634,53.672,406101.0
2019-12-12 13:50:00,62.49,62.51,62.47,62.5,112707.0,53.672,53.6892,53.6549,53.6806,112707.0
2019-12-12 14:00:00,62.49,62.51,62.43,62.47,133129.0,53.672,53.6892,53.6205,53.6549,133129.0
2019-12-12 14:10:00,62.47,62.51,62.45,62.47,190531.0,53.6549,53.6892,53.6377,53.6549,190531.0
2019-12-12 14:20:00,62.47,62.49,62.44,62.47,183331.0,53.6549,53.672,53.6291,53.6549,183331.0
2019-12-12 14:30:00,62.47,62.68,62.45,62.6,960951.0,53.6549,53.8352,53.6377,53.7665,960951.0
2019-12-12 14:40:00,62.6,62.64,62.55,62.55,147127.0,53.7665,53.8009,53.7236,53.7236,147127.0
2019-12-12 14:50:00,62.56,62.63,62.52,62.6,342960.0,53.7322,53.7923,53.6978,53.7665,342960.0
2019-12-12 15:00:00,62.6,62.64,62.58,62.61,229795.0,53.7665,53.8009,53.7493,53.7751,229795.0
2019-12-12 15:10:00,62.61,62.63,62.55,62.61,106410.0,53.7751,53.7923,53.7236,53.7751,106410.0
2019-12-12 15:20:00,62.61,62.62,62.53,62.57,169871.0,53.7751,53.7837,53.7064,53.7407,169871.0
2019-12-12 15:30:00,62.58,62.58,62.51,62.53,397393.0,53.7493,53.7493,53.6892,53.7064,397393.0
2019-12-12 15:40:00,62.53,62.61,62.52,62.61,439853.0,53.7064,53.7751,53.6978,53.7751,439853.0
2019-12-12 15:50:00,62.61,62.64,62.51,62.55,1293491.0,53.7751,53.8009,53.6892,53.7236,1293491.0
2019-12-13 09:30:00,62.4,62.46,62.29,62.42,364798.0,53.5947,53.6463,53.5003,53.6119,364798.0
2019-12-13 09:40:00,62.42,62.45,62.32,62.45,292110.0,53.6119,53.6377,53.526,53.6377,292110.0
2019-12-13 09:50:00,62.46,62.56,62.44,62.49,193833.0,53.6463,53.7322,53.6291,53.672,193833.0
2019-12-13 10:00:00,62.48,62.62,62.43,62.5,832129.0,53.6634,53.7837,53.6205,53.6806,832129.0
2019-12-13 10:10:00,62.5,62.51,62.41,62.44,672435.0,53.6806,53.6892,53.6033,53.6291,672435.0
2019-12-13 10:20:00,62.44,62.44,62.35,62.37,678077.0,53.6291,53.6291,53.5518,53.569,678077.0
2019-12-13 10:30:00,62.38,62.46,62.32,62.43,731117.0,53.5776,53.6463,53.526,53.6205,731117.0
2019-12-13 10:40:00,62.43,62.54,62.43,62.45,445039.0,53.6205,53.715,53.6205,53.6377,445039.0
2019-12-13 10:50:00,62.46,62.5,62.41,62.41,270522.0,53.6463,53.6806,53.6033,53.6033,270522.0
2019-12-13 11:00:00,62.42,62.48,62.39,62.48,208554.0,53.6119,53.6634,53.5861,53.6634,208554.0
2019-12-13 11:10:00,62.49,62.53,62.45,62.49,380236.0,53.672,53.7064,53.6377,53.672,380236.0
2019-12-13 11:20:00,62.48,62.53,62.46,62.51,225197.0,53.6634,53.7064,53.6463,53.6892,225197.0
2019-12-13 11:30:00,62.51,62.56,62.48,62.54,181626.0,53.6892,53.7322,53.6634,53.715,181626.0
2019-12-13 11:40:00,62.54,62.6,62.53,62.56,96123.0,53.715,53.7665,53.7064,53.7322,96123.0
2019-12-13 11:50:00,62.56,62.63,62.56,62.61,125787.0,53.7322,53.7923,53.7322,53.7751,125787.0
2019-12-13 12:00:00,62.62,62.7,62.61,62.7,183205.0,53.7837,53.8524,53.7751,53.8524,183205.0
2019-12-13 12:10:00,62.7,62.7,62.62,62.66,73892.0,53.8524,53.8524,53.7837,53.818,73892.0
2019-12-13 12:20:00,62.67,62.72,62.64,62.71,104311.0,53.8266,53.8696,53.8009,53.861,104311.0
2019-12-13 12:30:00,62.7,62.73,62.67,62.72,76459.0,53.8524,53.8782,53.8266,53.8696,76459.0
2019-12-13 12:40:00,62.71,62.74,62.69,62.73,75015.0,53.861,53.8868,53.8438,53.8782,75015.0
2019-12-13 12:50:00,62.72,62.79,62.71,62.79,148443.0,53.8696,53.9297,53.861,53.9297,148443.0
2019-12-13 13:00:00,62.79,62.81,62.77,62.8,129428.0,53.9297,53.9469,53.9125,53.9383,129428.0
2019-12-13 13:10:00,62.79,62.82,62.78,62.78,105252.0,53.9297,53.9555,53.9211,53.9211,105252.0
2019-12-13 13:20:00,62.79,62.81,62.78,62.78,112986.0,53.9297,53.9469,53.9211,53.9211,112986.0
2019-12-13 13:30:00,62.79,62.83,62.77,62.8,155899.0,53.9297,53.9641,53.9125,53.9383,155899.0
2019-12-13 13:40:00,62.81,62.82,62.79,62.81,111602.0,53.9469,53.9555,53.9297,53.9469,111602.0
2019-12-13 13:50:00,62.81,62.85,62.8,62.85,105632.0,53.9469,53.9812,53.9383,53.9812,105632.0
2019-12-13 14:00:00,62.85,62.85,62.81,62.83,131513.0,53.9812,53.9812,53.9469,53.9641,131513.0
2019-12-13 14:10:00,62.83,62.84,62.8,62.82,151841.0,53.9641,53.9726,53.9383,53.9555,151841.0
2019-12-13 14:20:00,62.82,62.83,62.8,62.81,81793.0,53.9555,53.9641,53.9383,53.9469,81793.0
2019-12-13 14:30:00,62.81,62.86,62.8,62.86,108934.0,53.9469,53.9898,53.9383,53.9898,108934.0
2019-12-13 14:40:00,62.85,62.88,62.84,62.88,115482.0,53.9812,54.007,53.9726,54.007,115482.0
2019-12-13 14:50:00,62.87,62.87,62.82,62.85,152304.0,53.9984,53.9984,53.9555,53.9812,152304.0
2019-12-13 15:00:00,62.84,62.86,62.83,62.85,170775.0,53.9726,53.9898,53.9641,53.9812,170775.0
2019-12-13 15:10:00,62.84,62.87,62.82,62.85,141659.0,53.9726,53.9984,53.9555,53.9812,141659.0
2019-12-13 15:20:00,62.85,62.86,62.79,62.8,333541.0,53.9812,53.9898,53.9297,53.9383,333541.0
2019-12-13 15:30:00,62.8,62.83,62.78,62.82,309906.0,53.9383,53.9641,53.9211,53.9555,309906.0
2019-12-13 15:40:00,62.82,62.84,62.79,62.8,250097.0,53.9555,53.9726,53.9297,53.9383,250097.0
2019-12-13 15:50:00,62.8,62.88,62.77,62.77,732126.0,53.9383,54.007,53.9125,53.9125,732126.0
2019-12-16 09:30:00,62.96,63.14,62.9,62.91,441507.0,54.0757,54.2303,54.0242,54.0328,441507.0
2019-12-16 09:40:00,62.9,62.99,62.88,62.96,275813.0,54.0242,54.1015,54.007,54.0757,275813.0
2019-12-16 09:50:00,62.97,63.02,62.94,62.98,235023.0,54.0843,54.1272,54.0585,54.0929,235023.0
2019-12-16 10:00:00,62.97,63.0,62.94,62.97,205639.0,54.0843,54.1101,54.0585,54.0843,205639.0
2019-12-16 10:10:00,62.96,63.0,62.92,62.99,207995.0,54.0757,54.1101,54.0414,54.1015,207995.0
2019-12-16 10:20:00,62.99,63.07,62.98,63.03,244472.0,54.1015,54.1702,54.0929,54.1358,244472.0
2019-12-16 10:30:00,63.03,63.05,63.0,63.03,117381.0,54.1358,54.153,54.1101,54.1358,117381.0
2019-12-16 10:40:00,63.04,63.05,62.99,63.02,134178.0,54.1444,54.153,54.1015,54.1272,134178.0
2019-12-16 10:50:00,63.03,63.05,63.01,63.02,79752.0,54.1358,54.153,54.1187,54.1272,79752.0
2019-12-16 11:00:00,63.02,63.03,62.98,63.0,178024.0,54.1272,54.1358,54.0929,54.1101,178024.0
2019-12-16 11:10:00,63.0,63.01,62.96,62.97,102382.0,54.1101,54.1187,54.0757,54.0843,102382.0
2019-12-16 11:20:00,62.98,63.03,62.97,63.01,279383.0,54.0929,54.1358,54.0843,54.1187,279383.0
2019-12-16 11:30:00,63.01,63.02,62.98,63.01,573894.0,54.1187,54.1272,54.0929,54.1187,573894.0
2019-12-16 11:40:00,63.01,63.01,62.98,62.99,252480.0,54.1187,54.1187,54.0929,54.1015,252480.0
2019-12-16 11:50:00,63.0,63.06,62.99,63.05,194126.0,54.1101,54.1616,54.1015,54.153,194126.0
2019-12-16 12:00:00,63.05,63.07,63.03,63.05,63698.0,54.153,54.1702,54.1358,54.153,63698.0
2019-12-16 12:10:00,63.05,63.12,63.05,63.12,100771.0,54.153,54.2131,54.153,54.2131,100771.0
2019-12-16 12:20:00,63.12,63.14,63.11,63.13,74706.0,54.2131,54.2303,54.2045,54.2217,74706.0
2019-12-16 12:30:00,63.13,63.15,63.12,63.13,144751.0,54.2217,54.2389,54.2131,54.2217,144751.0
2019-12-16 12:40:00,63.13,63.14,63.11,63.12,104711.0,54.2217,54.2303,54.2045,54.2131,104711.0
2019-12-16 12:50:00,63.12,63.13,63.09,63.1,92660.0,54.2131,54.2217,54.1874,54.196,92660.0
2019-12-16 13:00:00,63.1,63.12,63.09,63.12,110210.0,54.196,54.2131,54.1874,54.2131,110210.0
2019-12-16 13:10:00,63.12,63.12,63.09,63.11,82058.0,54.2131,54.2131,54.1874,54.2045,82058.0
2019-12-16 13:20:00,63.11,63.12,63.07,63.11,105528.0,54.2045,54.2131,54.1702,54.2045,105528.0
2019-12-16 13:30:00,63.11,63.12,63.06,63.08,79882.0,54.2045,54.2131,54.1616,54.1788,79882.0
2019-12-16 13:40:00,63.08,63.1,63.06,63.08,110458.0,54.1788,54.196,54.1616,54.1788,110458.0
2019-12-16 13:50:00,63.08,63.09,63.05,63.05,150124.0,54.1788,54.1874,54.153,54.153,150124.0
2019-12-16 14:00:00,63.06,63.08,63.01,63.02,108973.0,54.1616,54.1788,54.1187,54.1272,108973.0
2019-12-16 14:10:00,63.03,63.04,63.01,63.04,104673.0,54.1358,54.1444,54.1187,54.1444,104673.0
2019-12-16 14:20:00,63.04,63.04,63.0,63.02,80835.0,54.1444,54.1444,54.1101,54.1272,80835.0
2019-12-16 14:30:00,63.02,63.02,62.99,63.01,95486.0,54.1272,54.1272,54.1015,54.1187,95486.0
2019-12-16 14:40:00,63.01,63.04,63.0,63.03,82860.0,54.1187,54.1444,54.1101,54.1358,82860.0
2019-12-16 14:50:00,63.03,63.06,63.01,63.06,123180.0,54.1358,54.1616,54.1187,54.1616,123180.0
2019-12-16 15:00:00,63.05,63.06,63.03,63.03,110107.0,54.153,54.1616,54.1358,54.1358,110107.0
2019-12-16 15:10:00,63.03,63.08,63.02,63.06,173713.0,54.1358,54.1788,54.1272,54.1616,173713.0
2019-12-16 15:20:00,63.06,63.08,63.03,63.04,146237.0,54.1616,54.1788,54.1358,54.1444,146237.0
2019-12-16 15:30:00,63.03,63.06,63.01,63.01,233635.0,54.1358,54.1616,54.1187,54.1187,233635.0
2019-12-16 15:40:00,63.01,63.04,62.97,63.04,377465.0,54.1187,54.1444,54.0843,54.1444,377465.0
2019-12-16 15:50:00,63.04,63.06,62.98,62.99,1041291.0,54.1444,54.1616,54.0929,54.1015,1041291.0
2019-12-17 09:30:00,62.92,63.04,62.84,62.96,401690.0,54.0414,54.1444,53.9726,54.0757,401690.0
2019-12-17 09:40:00,62.96,62.98,62.89,62.94,262600.0,54.0757,54.0929,54.0156,54.0585,262600.0
2019-12-17 09:50:00,62.94,62.97,62.89,62.95,370564.0,54.0585,54.0843,54.0156,54.0671,370564.0
2019-12-17 10:00:00,62.95,62.99,62.91,62.92,210251.0,54.0671,54.1015,54.0328,54.0414,210251.0
2019-12-17 10:10:00,62.92,62.99,62.91,62.97,146536.0,54.0414,54.1015,54.0328,54.0843,146536.0
2019-12-17 10:20:00,62.97,63.03,62.95,62.99,227502.0,54.0843,54.1358,54.0671,54.1015,227502.0
2019-12-17 10:30:00,62.99,63.0,62.92,62.92,138691.0,54.1015,54.1101,54.0414,54.0414,138691.0
2019-12-17 10:40:00,62.92,62.93,62.86,62.9,184030.0,54.0414,54.0499,53.9898,54.0242,184030.0
2019-12-17 10:50:00,62.9,62.91,62.83,62.83,95404.0,54.0242,54.0328,53.9641,53.9641,95404.0
2019-12-17 11:00:00,62.84,62.87,62.83,62.86,108047.0,53.9726,53.9984,53.9641,53.9898,108047.0
2019-12-17 11:10:00,62.85,62.87,62.82,62.87,68408.0,53.9812,53.9984,53.9555,53.9984,68408.0
2019-12-17 11:20:00,62.87,62.91,62.85,62.88,53805.0,53.9984,54.0328,53.9812,54.007,53805.0
2019-12-17 11:30:00,62.88,62.92,62.86,62.9,99691.0,54.007,54.0414,53.9898,54.0242,99691.0
2019-12-17 11:40:00,62.9,62.92,62.89,62.91,116759.0,54.0242,54.0414,54.0156,54.0328,116759.0
2019-12-17 11:50:00,62.9,62.9,62.86,62.86,82461.0,54.0242,54.0242,53.9898,53.9898,82461.0
2019-12-17 12:00:00,62.86,62.9,62.86,62.9,106669.0,53.9898,54.0242,53.9898,54.0242,106669.0
2019-12-17 12:10:00,62.89,62.92,62.88,62.92,62280.0,54.0156,54.0414,54.007,54.0414,62280.0
2019-12-17 12:20:00,62.92,62.93,62.9,62.92,157431.0,54.0414,54.0499,54.0242,54.0414,157431.0
2019-12-17 12:30:00,62.93,62.93,62.9,62.93,72783.0,54.0499,54.0499,54.0242,54.0499,72783.0
2019-12-17 12:40:00,62.92,62.93,62.9,62.92,35418.0,54.0414,54.0499,54.0242,54.0414,35418.0
2019-12-17 12:50:00,62.92,62.96,62.91,62.94,121844.0,54.0414,54.0757,54.0328,54.0585,121844.0
2019-12-17 13:00:00,62.93,62.94,62.91,62.92,62215.0,54.0499,54.0585,54.0328,54.0414,62215.0
2019-12-17 13:10:00,62.93,62.93,62.9,62.92,66355.0,54.0499,54.0499,54.0242,54.0414,66355.0
2019-12-17 13:20:00,62.91,62.94,62.91,62.91,71684.0,54.0328,54.0585,54.0328,54.0328,71684.0
2019-12-17 13:30:00,62.91,62.92,62.88,62.92,85881.0,54.0328,54.0414,54.007,54.0414,85881.0
2019-12-17 13:40:00,62.92,62.95,62.91,62.95,202509.0,54.0414,54.0671,54.0328,54.0671,202509.0
2019-12-17 13:50:00,62.94,62.94,62.92,62.94,72838.0,54.0585,54.0585,54.0414,54.0585,72838.0
2019-12-17 14:00:00,62.94,62.95,62.9,62.94,253724.0,54.0585,54.0671,54.0242,54.0585,253724.0
2019-12-17 14:10:00,62.94,62.97,62.93,62.96,92902.0,54.0585,54.0843,54.0499,54.0757,92902.0
2019-12-17 14:20:00,62.96,62.97,62.94,62.96,51281.0,54.0757,54.0843,54.0585,54.0757,51281.0
2019-12-17 14:30:00,62.96,62.98,62.95,62.98,132421.0,54.0757,54.0929,54.0671,54.0929,132421.0
2019-12-17 14:40:00,62.98,63.0,62.96,62.99,80763.0,54.0929,54.1101,54.0757,54.1015,80763.0
2019-12-17 14:50:00,63.0,63.0,62.97,62.98,54862.0,54.1101,54.1101,54.0843,54.0929,54862.0
2019-12-17 15:00:00,62.98,62.99,62.96,62.97,60014.0,54.0929,54.1015,54.0757,54.0843,60014.0
2019-12-17 15:10:00,62.97,62.97,62.94,62.94,110125.0,54.0843,54.0843,54.0585,54.0585,110125.0
2019-12-17 15:20:00,62.94,62.97,62.93,62.95,92910.0,54.0585,54.0843,54.0499,54.0671,92910.0
2019-12-17 15:30:00,62.96,62.99,62.93,62.95,244885.0,54.0757,54.1015,54.0499,54.0671,244885.0
2019-12-17 15:40:00,62.95,62.96,62.92,62.94,196656.0,54.0671,54.0757,54.0414,54.0585,196656.0
2019-12-17 15:50:00,62.94,62.99,62.91,62.91,712071.0,54.0585,54.1015,54.0328,54.0328,712071.0
2019-12-18 09:30:00,63.0,63.22,63.0,63.08,291067.0,54.1101,54.299,54.1101,54.1788,291067.0
2019-12-18 09:40:00,63.09,63.11,62.89,62.89,195911.0,54.1874,54.2045,54.0156,54.0156,195911.0
2019-12-18 09:50:00,62.89,62.92,62.83,62.84,110451.0,54.0156,54.0414,53.9641,53.9726,110451.0
2019-12-18 10:00:00,62.84,62.92,62.83,62.84,90529.0,53.9726,54.0414,53.9641,53.9726,90529.0
2019-12-18 10:10:00,62.83,62.85,62.78,62.84,106273.0,53.9641,53.9812,53.9211,53.9726,106273.0
2019-12-18 10:20:00,62.83,62.86,62.8,62.84,113848.0,53.9641,53.9898,53.9383,53.9726,113848.0
2019-12-18 10:30:00,62.84,62.87,62.81,62.84,185419.0,53.9726,53.9984,53.9469,53.9726,185419.0
2019-12-18 10:40:00,62.83,62.84,62.76,62.77,162961.0,53.9641,53.9726,53.9039,53.9125,162961.0
2019-12-18 10:50:00,62.78,62.84,62.76,62.79,101472.0,53.9211,53.9726,53.9039,53.9297,101472.0
2019-12-18 11:00:00,62.8,62.86,62.79,62.84,83812.0,53.9383,53.9898,53.9297,53.9726,83812.0
2019-12-18 11:10:00,62.84,62.91,62.82,62.87,147008.0,53.9726,54.0328,53.9555,53.9984,147008.0
2019-12-18 11:20:00,62.88,62.9,62.85,62.87,78981.0,54.007,54.0242,53.9812,53.9984,78981.0
2019-12-18 11:30:00,62.86,62.87,62.81,62.83,82506.0,53.9898,53.9984,53.9469,53.9641,82506.0
2019-12-18 11:40:00,62.82,62.84,62.78,62.83,242535.0,53.9555,53.9726,53.9211,53.9641,242535.0
2019-12-18 11:50:00,62.82,62.83,62.78,62.79,146645.0,53.9555,53.9641,53.9211,53.9297,146645.0
2019-12-18 12:00:00,62.79,62.82,62.79,62.82,62983.0,53.9297,53.9555,53.9297,53.9555,62983.0
2019-12-18 12:10:00,62.82,62.84,62.77,62.77,64981.0,53.9555,53.9726,53.9125,53.9125,64981.0
2019-12-18 12:20:00,62.77,62.79,62.75,62.77,78361.0,53.9125,53.9297,53.8953,53.9125,78361.0
2019-12-18 12:30:00,62.78,62.8,62.76,62.78,67579.0,53.9211,53.9383,53.9039,53.9211,67579.0
2019-12-18 12:40:00,62.78,62.79,62.77,62.77,30254.0,53.9211,53.9297,53.9125,53.9125,30254.0
2019-12-18 12:50:00,62.77,62.78,62.75,62.75,60219.0,53.9125,53.9211,53.8953,53.8953,60219.0
2019-12-18 13:00:00,62.75,62.77,62.75,62.76,63939.0,53.8953,53.9125,53.8953,53.9039,63939.0
2019-12-18 13:10:00,62.76,62.76,62.72,62.74,146804.0,53.9039,53.9039,53.8696,53.8868,146804.0
2019-12-18 13:20:00,62.75,62.75,62.71,62.71,84776.0,53.8953,53.8953,53.861,53.861,84776.0
2019-12-18 13:30:00,62.72,62.75,62.71,62.74,67038.0,53.8696,53.8953,53.861,53.8868,67038.0
2019-12-18 13:40:00,62.74,62.74,62.7,62.73,171999.0,53.8868,53.8868,53.8524,53.8782,171999.0
2019-12-18 13:50:00,62.73,62.75,62.72,62.74,61639.0,53.8782,53.8953,53.8696,53.8868,61639.0
2019-12-18 14:00:00,62.74,62.76,62.7,62.74,92264.0,53.8868,53.9039,53.8524,53.8868,92264.0
2019-12-18 14:10:00,62.74,62.75,62.71,62.71,41439.0,53.8868,53.8953,53.861,53.861,41439.0
2019-12-18 14:20:00,62.71,62.74,62.71,62.74,47424.0,53.861,53.8868,53.861,53.8868,47424.0
2019-12-18 14:30:00,62.74,62.77,62.73,62.76,116255.0,53.8868,53.9125,53.8782,53.9039,116255.0
2019-12-18 14:40:00,62.77,62.78,62.76,62.78,86493.0,53.9125,53.9211,53.9039,53.9211,86493.0
2019-12-18 14:50:00,62.77,62.81,62.77,62.79,127756.0,53.9125,53.9469,53.9125,53.9297,127756.0
2019-12-18 15:00:00,62.79,62.81,62.78,62.8,137317.0,53.9297,53.9469,53.9211,53.9383,137317.0
2019-12-18 15:10:00,62.8,62.81,62.76,62.79,76649.0,53.9383,53.9469,53.9039,53.9297,76649.0
2019-12-18 15:20:00,62.79,62.81,62.77,62.8,101318.0,53.9297,53.9469,53.9125,53.9383,101318.0
2019-12-18 15:30:00,62.8,62.84,62.77,62.83,177412.0,53.9383,53.9726,53.9125,53.9641,177412.0
2019-12-18 15:40:00,62.83,62.86,62.81,62.84,211894.0,53.9641,53.9898,53.9469,53.9726,211894.0
2019-12-18 15:50:00,62.84,62.85,62.77,62.77,670374.0,53.9726,53.9812,53.9125,53.9125,670374.0
2019-12-19 09:30:00,62.89,63.1,62.88,63.07,298939.0,54.0156,54.196,54.007,54.1702,298939.0
2019-12-19 09:40:00,63.07,63.15,63.04,63.05,312572.0,54.1702,54.2389,54.1444,54.153,312572.0
2019-12-19 09:50:00,63.05,63.09,63.04,63.08,184542.0,54.153,54.1874,54.1444,54.1788,184542.0
2019-12-19 10:00:00,63.07,63.18,63.05,63.17,169388.0,54.1702,54.2647,54.153,54.2561,169388.0
2019-12-19 10:10:00,63.17,63.2,63.1,63.1,502435.0,54.2561,54.2818,54.196,54.196,502435.0
2019-12-19 10:20:00,63.1,63.11,63.03,63.07,203217.0,54.196,54.2045,54.1358,54.1702,203217.0
2019-12-19 10:30:00,63.06,63.06,63.02,63.03,184755.0,54.1616,54.1616,54.1272,54.1358,184755.0
2019-12-19 10:40:00,63.04,63.07,63.03,63.03,204021.0,54.1444,54.1702,54.1358,54.1358,204021.0
2019-12-19 10:50:00,63.04,63.11,63.03,63.09,79597.0,54.1444,54.2045,54.1358,54.1874,79597.0
2019-12-19 11:00:00,63.09,63.15,63.08,63.14,197234.0,54.1874,54.2389,54.1788,54.2303,197234.0
2019-12-19 11:10:00,63.13,63.15,63.1,63.13,75577.0,54.2217,54.2389,54.196,54.2217,75577.0
2019-12-19 11:20:00,63.13,63.18,63.12,63.13,200256.0,54.2217,54.2647,54.2131,54.2217,200256.0
2019-12-19 11:30:00,63.13,63.19,63.12,63.16,118266.0,54.2217,54.2733,54.2131,54.2475,118266.0
2019-12-19 11:40:00,63.16,63.2,63.14,63.19,115995.0,54.2475,54.2818,54.2303,54.2733,115995.0
2019-12-19 11:50:00,63.19,63.22,63.17,63.18,320442.0,54.2733,54.299,54.2561,54.2647,320442.0
2019-12-19 12:00:00,63.18,63.21,63.15,63.2,495568.0,54.2647,54.2904,54.2389,54.2818,495568.0
2019-12-19 12:10:00,63.2,63.24,63.18,63.24,69682.0,54.2818,54.3162,54.2647,54.3162,69682.0
2019-12-19 12:20:00,63.24,63.24,63.18,63.2,95419.0,54.3162,54.3162,54.2647,54.2818,95419.0
2019-12-19 12:30:00,63.19,63.22,63.17,63.17,230331.0,54.2733,54.299,54.2561,54.2561,230331.0
2019-12-19 12:40:00,63.18,63.19,63.16,63.18,64485.0,54.2647,54.2733,54.2475,54.2647,64485.0
2019-12-19 12:50:00,63.18,63.19,63.17,63.18,47986.0,54.2647,54.2733,54.2561,54.2647,47986.0
2019-12-19 13:00:00,63.18,63.21,63.14,63.17,984254.0,54.2647,54.2904,54.2303,54.2561,984254.0
2019-12-19 13:10:00,63.17,63.21,63.15,63.21,97905.0,54.2561,54.2904,54.2389,54.2904,97905.0
2019-12-19 13:20:00,63.2,63.22,63.17,63.21,165475.0,54.2818,54.299,54.2561,54.2904,165475.0
2019-12-19 13:30:00,63.2,63.25,63.18,63.24,142401.0,54.2818,54.3248,54.2647,54.3162,142401.0
2019-12-19 13:40:00,63.24,63.26,63.22,63.24,126156.0,54.3162,54.3334,54.299,54.3162,126156.0
2019-12-19 13:50:00,63.25,63.26,63.22,63.26,78084.0,54.3248,54.3334,54.299,54.3334,78084.0
2019-12-19 14:00:00,63.26,63.28,63.21,63.21,386361.0,54.3334,54.3506,54.2904,54.2904,386361.0
2019-12-19 14:10:00,63.22,63.22,63.18,63.19,123297.0,54.299,54.299,54.2647,54.2733,123297.0
2019-12-19 14:20:00,63.19,63.25,63.19,63.23,92986.0,54.2733,54.3248,54.2733,54.3076,92986.0
2019-12-19 14:30:00,63.23,63.27,63.22,63.25,111820.0,54.3076,54.342,54.299,54.3248,111820.0
2019-12-19 14:40:00,63.25,63.26,63.23,63.26,92376.0,54.3248,54.3334,54.3076,54.3334,92376.0
2019-12-19 14:50:00,63.26,63.26,63.24,63.26,48470.0,54.3334,54.3334,54.3162,54.3334,48470.0
2019-12-19 15:00:00,63.25,63.26,63.23,63.24,318873.0,54.3248,54.3334,54.3076,54.3162,318873.0
2019-12-19 15:10:00,63.23,63.24,63.16,63.18,85067.0,54.3076,54.3162,54.2475,54.2647,85067.0
2019-12-19 15:20:00,63.18,63.19,63.14,63.14,160603.0,54.2647,54.2733,54.2303,54.2303,160603.0
2019-12-19 15:30:00,63.14,63.14,63.07,63.08,158242.0,54.2303,54.2303,54.1702,54.1788,158242.0
2019-12-19 15:40:00,63.08,63.1,63.06,63.08,200528.0,54.1788,54.196,54.1616,54.1788,200528.0
2019-12-19 15:50:00,63.07,63.18,63.06,63.16,962582.0,54.1702,54.2647,54.1616,54.2475,962582.0
2019-12-20 09:30:00,62.85,63.13,62.78,63.11,1112501.0,54.4201,54.6625,54.3595,54.6452,1112501.0
2019-12-20 09:40:00,63.11,63.17,63.03,63.17,519254.0,54.6452,54.6972,54.576,54.6972,519254.0
2019-12-20 09:50:00,63.16,63.22,63.12,63.2,306230.0,54.6885,54.7405,54.6539,54.7232,306230.0
2019-12-20 10:00:00,63.2,63.22,63.13,63.19,185082.0,54.7232,54.7405,54.6625,54.7145,185082.0
2019-12-20 10:10:00,63.18,63.19,63.12,63.18,298549.0,54.7058,54.7145,54.6539,54.7058,298549.0
2019-12-20 10:20:00,63.18,63.19,63.11,63.14,230284.0,54.7058,54.7145,54.6452,54.6712,230284.0
2019-12-20 10:30:00,63.13,63.16,63.06,63.08,148563.0,54.6625,54.6885,54.6019,54.6192,148563.0
2019-12-20 10:40:00,63.09,63.12,63.06,63.09,157676.0,54.6279,54.6539,54.6019,54.6279,157676.0
2019-12-20 10:50:00,63.08,63.16,63.05,63.14,141734.0,54.6192,54.6885,54.5933,54.6712,141734.0
2019-12-20 11:00:00,63.14,63.23,63.11,63.22,223636.0,54.6712,54.7491,54.6452,54.7405,223636.0
2019-12-20 11:10:00,63.22,63.26,63.21,63.26,145332.0,54.7405,54.7751,54.7318,54.7751,145332.0
2019-12-20 11:20:00,63.26,63.28,63.21,63.22,182860.0,54.7751,54.7924,54.7318,54.7405,182860.0
2019-12-20 11:30:00,63.22,63.29,63.21,63.27,199573.0,54.7405,54.8011,54.7318,54.7838,199573.0
2019-12-20 11:40:00,63.27,63.32,63.25,63.32,117971.0,54.7838,54.8271,54.7664,54.8271,117971.0
2019-12-20 11:50:00,63.33,63.34,63.27,63.29,106876.0,54.8357,54.8444,54.7838,54.8011,106876.0
2019-12-20 12:00:00,63.28,63.28,63.26,63.28,173451.0,54.7924,54.7924,54.7751,54.7924,173451.0
2019-12-20 12:10:00,63.28,63.32,63.28,63.31,247933.0,54.7924,54.8271,54.7924,54.8184,247933.0
2019-12-20 12:20:00,63.31,63.36,63.31,63.36,92783.0,54.8184,54.8617,54.8184,54.8617,92783.0
2019-12-20 12:30:00,63.35,63.36,63.28,63.29,133519.0,54.853,54.8617,54.7924,54.8011,133519.0
2019-12-20 12:40:00,63.29,63.33,63.29,63.32,95244.0,54.8011,54.8357,54.8011,54.8271,95244.0
2019-12-20 12:50:00,63.31,63.31,63.28,63.3,101725.0,54.8184,54.8184,54.7924,54.8097,101725.0
2019-12-20 13:00:00,63.3,63.31,63.29,63.29,71501.0,54.8097,54.8184,54.8011,54.8011,71501.0
2019-12-20 13:10:00,63.29,63.33,63.29,63.32,107923.0,54.8011,54.8357,54.8011,54.8271,107923.0
2019-12-20 13:20:00,63.31,63.32,63.28,63.29,148401.0,54.8184,54.8271,54.7924,54.8011,148401.0
2019-12-20 13:30:00,63.29,63.3,63.23,63.24,107814.0,54.8011,54.8097,54.7491,54.7578,107814.0
2019-12-20 13:40:00,63.23,63.24,63.21,63.23,132677.0,54.7491,54.7578,54.7318,54.7491,132677.0
2019-12-20 13:50:00,63.22,63.24,63.21,63.21,134643.0,54.7405,54.7578,54.7318,54.7318,134643.0
2019-12-20 14:00:00,63.22,63.22,63.18,63.22,157837.0,54.7405,54.7405,54.7058,54.7405,157837.0
2019-12-20 14:10:00,63.22,63.25,63.21,63.22,121197.0,54.7405,54.7664,54.7318,54.7405,121197.0
2019-12-20 14:20:00,63.22,63.24,63.21,63.24,132800.0,54.7405,54.7578,54.7318,54.7578,132800.0
2019-12-20 14:30:00,63.24,63.25,63.21,63.25,242530.0,54.7578,54.7664,54.7318,54.7664,242530.0
2019-12-20 14:40:00,63.25,63.31,63.23,63.3,373723.0,54.7664,54.8184,54.7491,54.8097,373723.0
2019-12-20 14:50:00,63.3,63.35,63.29,63.33,206354.0,54.8097,54.853,54.8011,54.8357,206354.0
2019-12-20 15:00:00,63.32,63.34,63.3,63.33,218534.0,54.8271,54.8444,54.8097,54.8357,218534.0
2019-12-20 15:10:00,63.32,63.33,63.28,63.32,501735.0,54.8271,54.8357,54.7924,54.8271,501735.0
2019-12-20 15:20:00,63.32,63.34,63.29,63.3,608955.0,54.8271,54.8444,54.8011,54.8097,608955.0
2019-12-20 15:30:00,63.3,63.32,63.26,63.27,387655.0,54.8097,54.8271,54.7751,54.7838,387655.0
2019-12-20 15:40:00,63.26,63.26,63.23,63.25,575510.0,54.7751,54.7751,54.7491,54.7664,575510.0
2019-12-20 15:50:00,63.25,63.27,63.08,63.1,3219118.0,54.7664,54.7838,54.6192,54.6366,3219118.0
2019-12-23 09:30:00,63.22,63.22,63.1,63.13,196451.0,54.7405,54.7405,54.6366,54.6625,196451.0
2019-12-23 09:40:00,63.14,63.15,63.05,63.09,207491.0,54.6712,54.6799,54.5933,54.6279,207491.0
2019-12-23 09:50:00,63.09,63.15,63.08,63.12,128557.0,54.6279,54.6799,54.6192,54.6539,128557.0
2019-12-23 10:00:00,63.13,63.15,63.1,63.11,187985.0,54.6625,54.6799,54.6366,54.6452,187985.0
2019-12-23 10:10:00,63.11,63.13,63.07,63.12,90820.0,54.6452,54.6625,54.6106,54.6539,90820.0
2019-12-23 10:20:00,63.13,63.14,63.09,63.11,77588.0,54.6625,54.6712,54.6279,54.6452,77588.0
2019-12-23 10:30:00,63.11,63.13,63.08,63.12,116753.0,54.6452,54.6625,54.6192,54.6539,116753.0
2019-12-23 10:40:00,63.13,63.15,63.11,63.13,119179.0,54.6625,54.6799,54.6452,54.6625,119179.0
2019-12-23 10:50:00,63.14,63.18,63.13,63.13,97696.0,54.6712,54.7058,54.6625,54.6625,97696.0
2019-12-23 11:00:00,63.13,63.15,63.1,63.1,78813.0,54.6625,54.6799,54.6366,54.6366,78813.0
2019-12-23 11:10:00,63.11,63.11,63.04,63.08,90978.0,54.6452,54.6452,54.5846,54.6192,90978.0
2019-12-23 11:20:00,63.07,63.08,63.04,63.08,162760.0,54.6106,54.6192,54.5846,54.6192,162760.0
2019-12-23 11:30:00,63.08,63.08,63.01,63.02,73852.0,54.6192,54.6192,54.5586,54.5673,73852.0
2019-12-23 11:40:00,63.02,63.03,63.0,63.03,163990.0,54.5673,54.576,54.55,54.576,163990.0
2019-12-23 11:50:00,63.03,63.04,63.0,63.0,83194.0,54.576,54.5846,54.55,54.55,83194.0
2019-12-23 12:00:00,63.0,63.01,62.96,62.97,59391.0,54.55,54.5586,54.5153,54.524,59391.0
2019-12-23 12:10:00,62.97,63.02,62.97,63.01,91081.0,54.524,54.5673,54.524,54.5586,91081.0
2019-12-23 12:20:00,63.0,63.01,62.97,62.99,185738.0,54.55,54.5586,54.524,54.5413,185738.0
2019-12-23 12:30:00,62.99,63.03,62.98,63.03,71439.0,54.5413,54.576,54.5327,54.576,71439.0
2019-12-23 12:40:00,63.03,63.04,63.0,63.01,99707.0,54.576,54.5846,54.55,54.5586,99707.0
2019-12-23 12:50:00,63.02,63.03,63.0,63.01,121681.0,54.5673,54.576,54.55,54.5586,121681.0
2019-12-23 13:00:00,63.01,63.02,62.98,62.99,50233.0,54.5586,54.5673,54.5327,54.5413,50233.0
2019-12-23 13:10:00,62.98,62.99,62.95,62.96,97494.0,54.5327,54.5413,54.5067,54.5153,97494.0
2019-12-23 13:20:00,62.96,62.97,62.93,62.94,67210.0,54.5153,54.524,54.4894,54.498,67210.0
2019-12-23 13:30:00,62.94,62.95,62.9,62.91,124931.0,54.498,54.5067,54.4634,54.472,124931.0
2019-12-23 13:40:00,62.9,62.91,62.87,62.9,264545.0,54.4634,54.472,54.4374,54.4634,264545.0
2019-12-23 13:50:00,62.9,62.93,62.88,62.93,70122.0,54.4634,54.4894,54.4461,54.4894,70122.0
2019-12-23 14:00:00,62.93,62.96,62.91,62.91,153585.0,54.4894,54.5153,54.472,54.472,153585.0
2019-12-23 14:10:00,62.92,62.94,62.9,62.91,113446.0,54.4807,54.498,54.4634,54.472,113446.0
2019-12-23 14:20:00,62.91,62.92,62.88,62.9,40516.0,54.472,54.4807,54.4461,54.4634,40516.0
2019-12-23 14:30:00,62.9,62.9,62.86,62.87,78833.0,54.4634,54.4634,54.4288,54.4374,78833.0
2019-12-23 14:40:00,62.86,62.89,62.86,62.88,55406.0,54.4288,54.4547,54.4288,54.4461,55406.0
2019-12-23 14:50:00,62.88,62.92,62.86,62.92,88596.0,54.4461,54.4807,54.4288,54.4807,88596.0
2019-12-23 15:00:00,62.92,62.92,62.86,62.86,75611.0,54.4807,54.4807,54.4288,54.4288,75611.0
2019-12-23 15:10:00,62.87,62.89,62.83,62.83,146983.0,54.4374,54.4547,54.4028,54.4028,146983.0
2019-12-23 15:20:00,62.83,62.85,62.82,62.85,174733.0,54.4028,54.4201,54.3941,54.4201,174733.0
2019-12-23 15:30:00,62.85,62.85,62.83,62.85,252297.0,54.4201,54.4201,54.4028,54.4201,252297.0
2019-12-23 15:40:00,62.85,62.85,62.81,62.84,447174.0,54.4201,54.4201,54.3855,54.4114,447174.0
2019-12-23 15:50:00,62.84,62.87,62.81,62.86,760796.0,54.4114,54.4374,54.3855,54.4288,760796.0
2019-12-24 09:30:00,62.9,62.95,62.85,62.88,228883.0,54.4634,54.5067,54.4201,54.4461,228883.0
2019-12-24 09:40:00,62.88,62.91,62.83,62.83,99789.0,54.4461,54.472,54.4028,54.4028,99789.0
2019-12-24 09:50:00,62.83,62.89,62.82,62.86,66183.0,54.4028,54.4547,54.3941,54.4288,66183.0
2019-12-24 10:00:00,62.87,62.93,62.86,62.92,103725.0,54.4374,54.4894,54.4288,54.4807,103725.0
2019-12-24 10:10:00,62.92,62.94,62.9,62.93,69131.0,54.4807,54.498,54.4634,54.4894,69131.0
2019-12-24 10:20:00,62.93,62.97,62.92,62.97,63872.0,54.4894,54.524,54.4807,54.524,63872.0
2019-12-24 10:30:00,62.97,62.99,62.93,62.94,61238.0,54.524,54.5413,54.4894,54.498,61238.0
2019-12-24 10:40:00,62.94,62.98,62.91,62.92,41019.0,54.498,54.5327,54.472,54.4807,41019.0
2019-12-24 10:50:00,62.92,62.95,62.91,62.93,75279.0,54.4807,54.5067,54.472,54.4894,75279.0
2019-12-24 11:00:00,62.93,62.95,62.9,62.92,56674.0,54.4894,54.5067,54.4634,54.4807,56674.0
2019-12-24 11:10:00,62.92,62.93,62.89,62.9,55886.0,54.4807,54.4894,54.4547,54.4634,55886.0
2019-12-24 11:20:00,62.89,62.9,62.86,62.87,42595.0,54.4547,54.4634,54.4288,54.4374,42595.0
2019-12-24 11:30:00,62.87,62.9,62.84,62.9,50795.0,54.4374,54.4634,54.4114,54.4634,50795.0
2019-12-24 11:40:00,62.89,62.91,62.87,62.88,28562.0,54.4547,54.472,54.4374,54.4461,28562.0
2019-12-24 11:50:00,62.87,62.88,62.85,62.86,29996.0,54.4374,54.4461,54.4201,54.4288,29996.0
2019-12-24 12:00:00,62.86,62.86,62.81,62.82,26637.0,54.4288,54.4288,54.3855,54.3941,26637.0
2019-12-24 12:10:00,62.82,62.87,62.82,62.86,39336.0,54.3941,54.4374,54.3941,54.4288,39336.0
2019-12-24 12:20:00,62.87,62.88,62.85,62.87,49146.0,54.4374,54.4461,54.4201,54.4374,49146.0
2019-12-24 12:30:00,62.86,62.88,62.84,62.85,72528.0,54.4288,54.4461,54.4114,54.4201,72528.0
2019-12-24 12:40:00,62.85,62.89,62.84,62.89,88550.0,54.4201,54.4547,54.4114,54.4547,88550.0
2019-12-24 12:50:00,62.88,62.9,62.86,62.89,220924.0,54.4461,54.4634,54.4288,54.4547,220924.0
2019-12-26 09:30:00,62.98,63.04,62.91,63.02,157744.0,54.5327,54.5846,54.472,54.5673,157744.0
2019-12-26 09:40:00,63.02,63.05,63.0,63.01,98881.0,54.5673,54.5933,54.55,54.5586,98881.0
2019-12-26 09:50:00,63.0,63.03,62.98,63.03,64581.0,54.55,54.576,54.5327,54.576,64581.0
2019-12-26 10:00:00,63.03,63.05,63.01,63.05,97501.0,54.576,54.5933,54.5586,54.5933,97501.0
2019-12-26 10:10:00,63.05,63.09,63.05,63.06,85639.0,54.5933,54.6279,54.5933,54.6019,85639.0
2019-12-26 10:20:00,63.07,63.08,63.03,63.05,157615.0,54.6106,54.6192,54.576,54.5933,157615.0
2019-12-26 10:30:00,63.06,63.07,63.03,63.05,79006.0,54.6019,54.6106,54.576,54.5933,79006.0
2019-12-26 10:40:00,63.06,63.09,63.05,63.09,45866.0,54.6019,54.6279,54.5933,54.6279,45866.0
2019-12-26 10:50:00,63.08,63.08,63.04,63.05,62549.0,54.6192,54.6192,54.5846,54.5933,62549.0
2019-12-26 11:00:00,63.05,63.07,63.01,63.07,87395.0,54.5933,54.6106,54.5586,54.6106,87395.0
2019-12-26 11:10:00,63.07,63.08,63.02,63.02,50740.0,54.6106,54.6192,54.5673,54.5673,50740.0
2019-12-26 11:20:00,63.01,63.03,62.99,63.0,54994.0,54.5586,54.576,54.5413,54.55,54994.0
2019-12-26 11:30:00,63.0,63.01,62.97,62.98,35229.0,54.55,54.5586,54.524,54.5327,35229.0
2019-12-26 11:40:00,62.98,63.0,62.96,62.96,38446.0,54.5327,54.55,54.5153,54.5153,38446.0
2019-12-26 11:50:00,62.96,62.98,62.95,62.96,30117.0,54.5153,54.5327,54.5067,54.5153,30117.0
2019-12-26 12:00:00,62.96,62.97,62.93,62.95,27962.0,54.5153,54.524,54.4894,54.5067,27962.0
2019-12-26 12:10:00,62.94,62.96,62.92,62.95,102616.0,54.498,54.5153,54.4807,54.5067,102616.0
2019-12-26 12:20:00,62.94,62.94,62.92,62.93,17863.0,54.498,54.498,54.4807,54.4894,17863.0
2019-12-26 12:30:00,62.94,62.95,62.92,62.94,30558.0,54.498,54.5067,54.4807,54.498,30558.0
2019-12-26 12:40:00,62.94,62.95,62.93,62.94,29785.0,54.498,54.5067,54.4894,54.498,29785.0
2019-12-26 12:50:00,62.94,62.94,62.9,62.91,42477.0,54.498,54.498,54.4634,54.472,42477.0
2019-12-26 13:00:00,62.91,62.92,62.9,62.92,58653.0,54.472,54.4807,54.4634,54.4807,58653.0
2019-12-26 13:10:00,62.92,62.95,62.91,62.93,48630.0,54.4807,54.5067,54.472,54.4894,48630.0
2019-12-26 13:20:00,62.93,62.94,62.89,62.91,46867.0,54.4894,54.498,54.4547,54.472,46867.0
2019-12-26 13:30:00,62.91,62.92,62.89,62.9,26432.0,54.472,54.4807,54.4547,54.4634,26432.0
2019-12-26 13:40:00,62.9,62.91,62.88,62.89,59107.0,54.4634,54.472,54.4461,54.4547,59107.0
2019-12-26 13:50:00,62.89,62.89,62.87,62.88,40526.0,54.4547,54.4547,54.4374,54.4461,40526.0
2019-12-26 14:00:00,62.89,62.92,62.87,62.87,42842.0,54.4547,54.4807,54.4374,54.4374,42842.0
2019-12-26 14:10:00,62.87,62.88,62.83,62.84,29986.0,54.4374,54.4461,54.4028,54.4114,29986.0
2019-12-26 14:20:00,62.84,62.85,62.83,62.85,27894.0,54.4114,54.4201,54.4028,54.4201,27894.0
2019-12-26 14:30:00,62.85,62.85,62.82,62.83,25907.0,54.4201,54.4201,54.3941,54.4028,25907.0
2019-12-26 14:40:00,62.83,62.84,62.8,62.82,299055.0,54.4028,54.4114,54.3768,54.3941,299055.0
2019-12-26 14:50:00,62.82,62.83,62.8,62.81,43135.0,54.3941,54.4028,54.3768,54.3855,43135.0
2019-12-26 15:00:00,62.8,62.85,62.8,62.84,31959.0,54.3768,54.4201,54.3768,54.4114,31959.0
2019-12-26 15:10:00,62.85,62.85,62.83,62.83,101718.0,54.4201,54.4201,54.4028,54.4028,101718.0
2019-12-26 15:20:00,62.84,62.86,62.83,62.85,49741.0,54.4114,54.4288,54.4028,54.4201,49741.0
2019-12-26 15:30:00,62.84,62.85,62.8,62.85,187994.0,54.4114,54.4201,54.3768,54.4201,187994.0
2019-12-26 15:40:00,62.85,62.93,62.84,62.91,264850.0,54.4201,54.4894,54.4114,54.472,264850.0
2019-12-26 15:50:00,62.91,62.98,62.88,62.98,366473.0,54.472,54.5327,54.4461,54.5327,366473.0
2019-12-27 09:30:00,63.1,63.13,63.04,63.1,147599.0,54.6366,54.6625,54.5846,54.6366,147599.0
2019-12-27 09:40:00,63.1,63.15,63.06,63.07,140707.0,54.6366,54.6799,54.6019,54.6106,140707.0
2019-12-27 09:50:00,63.07,63.12,63.05,63.06,286701.0,54.6106,54.6539,54.5933,54.6019,286701.0
2019-12-27 10:00:00,63.06,63.16,63.06,63.14,203717.0,54.6019,54.6885,54.6019,54.6712,203717.0
2019-12-27 10:10:00,63.14,63.18,63.11,63.17,127645.0,54.6712,54.7058,54.6452,54.6972,127645.0
2019-12-27 10:20:00,63.17,63.18,63.12,63.14,113568.0,54.6972,54.7058,54.6539,54.6712,113568.0
2019-12-27 10:30:00,63.14,63.14,63.08,63.08,125807.0,54.6712,54.6712,54.6192,54.6192,125807.0
2019-12-27 10:40:00,63.09,63.12,63.05,63.12,72636.0,54.6279,54.6539,54.5933,54.6539,72636.0
2019-12-27 10:50:00,63.11,63.16,63.1,63.16,70673.0,54.6452,54.6885,54.6366,54.6885,70673.0
2019-12-27 11:00:00,63.16,63.17,63.12,63.13,86381.0,54.6885,54.6972,54.6539,54.6625,86381.0
2019-12-27 11:10:00,63.13,63.15,63.12,63.13,50107.0,54.6625,54.6799,54.6539,54.6625,50107.0
2019-12-27 11:20:00,63.13,63.13,63.09,63.12,69648.0,54.6625,54.6625,54.6279,54.6539,69648.0
2019-12-27 11:30:00,63.12,63.15,63.11,63.15,62832.0,54.6539,54.6799,54.6452,54.6799,62832.0
2019-12-27 11:40:00,63.15,63.17,63.13,63.14,99757.0,54.6799,54.6972,54.6625,54.6712,99757.0
2019-12-27 11:50:00,63.14,63.16,63.12,63.14,83419.0,54.6712,54.6885,54.6539,54.6712,83419.0
2019-12-27 12:00:00,63.13,63.15,63.11,63.13,64129.0,54.6625,54.6799,54.6452,54.6625,64129.0
2019-12-27 12:10:00,63.13,63.16,63.12,63.15,71082.0,54.6625,54.6885,54.6539,54.6799,71082.0
2019-12-27 12:20:00,63.15,63.16,63.13,63.13,34881.0,54.6799,54.6885,54.6625,54.6625,34881.0
2019-12-27 12:30:00,63.13,63.18,63.12,63.17,48035.0,54.6625,54.7058,54.6539,54.6972,48035.0
2019-12-27 12:40:00,63.18,63.21,63.16,63.2,33007.0,54.7058,54.7318,54.6885,54.7232,33007.0
2019-12-27 12:50:00,63.2,63.22,63.19,63.22,29401.0,54.7232,54.7405,54.7145,54.7405,29401.0
2019-12-27 13:00:00,63.22,63.24,63.21,63.24,40785.0,54.7405,54.7578,54.7318,54.7578,40785.0
2019-12-27 13:10:00,63.23,63.26,63.22,63.26,44204.0,54.7491,54.7751,54.7405,54.7751,44204.0
2019-12-27 13:20:00,63.26,63.27,63.24,63.25,38585.0,54.7751,54.7838,54.7578,54.7664,38585.0
2019-12-27 13:30:00,63.25,63.25,63.21,63.23,56299.0,54.7664,54.7664,54.7318,54.7491,56299.0
2019-12-27 13:40:00,63.22,63.23,63.2,63.23,47939.0,54.7405,54.7491,54.7232,54.7491,47939.0
2019-12-27 13:50:00,63.23,63.23,63.19,63.21,77308.0,54.7491,54.7491,54.7145,54.7318,77308.0
2019-12-27 14:00:00,63.21,63.26,63.21,63.26,113089.0,54.7318,54.7751,54.7318,54.7751,113089.0
2019-12-27 14:10:00,63.26,63.27,63.23,63.25,79722.0,54.7751,54.7838,54.7491,54.7664,79722.0
2019-12-27 14:20:00,63.25,63.26,63.23,63.25,77779.0,54.7664,54.7751,54.7491,54.7664,77779.0
2019-12-27 14:30:00,63.25,63.25,63.2,63.21,44901.0,54.7664,54.7664,54.7232,54.7318,44901.0
2019-12-27 14:40:00,63.21,63.22,63.18,63.2,87788.0,54.7318,54.7405,54.7058,54.7232,87788.0
2019-12-27 14:50:00,63.2,63.21,63.17,63.19,68146.0,54.7232,54.7318,54.6972,54.7145,68146.0
2019-12-27 15:00:00,63.19,63.2,63.17,63.18,77155.0,54.7145,54.7232,54.6972,54.7058,77155.0
2019-12-27 15:10:00,63.18,63.23,63.17,63.22,87218.0,54.7058,54.7491,54.6972,54.7405,87218.0
2019-12-27 15:20:00,63.22,63.23,63.2,63.21,87719.0,54.7405,54.7491,54.7232,54.7318,87719.0
2019-12-27 15:30:00,63.21,63.22,63.18,63.21,291307.0,54.7318,54.7405,54.7058,54.7318,291307.0
2019-12-27 15:40:00,63.2,63.21,63.13,63.14,330210.0,54.7232,54.7318,54.6625,54.6712,330210.0
2019-12-27 15:50:00,63.13,63.24,63.1,63.24,529268.0,54.6625,54.7578,54.6366,54.7578,529268.0
2019-12-30 09:30:00,63.13,63.18,62.97,63.09,307759.0,54.6625,54.7058,54.524,54.6279,307759.0
2019-12-30 09:40:00,63.09,63.21,63.06,63.19,465299.0,54.6279,54.7318,54.6019,54.7145,465299.0
2019-12-30 09:50:00,63.19,63.24,63.12,63.14,189643.0,54.7145,54.7578,54.6539,54.6712,189643.0
2019-12-30 10:00:00,63.15,63.16,63.06,63.08,109605.0,54.6799,54.6885,54.6019,54.6192,109605.0
2019-12-30 10:10:00,63.06,63.08,62.98,63.0,304955.0,54.6019,54.6192,54.5327,54.55,304955.0
2019-12-30 10:20:00,63.0,63.0,62.91,62.94,126310.0,54.55,54.55,54.472,54.498,126310.0
2019-12-30 10:30:00,62.93,62.98,62.9,62.98,240854.0,54.4894,54.5327,54.4634,54.5327,240854.0
2019-12-30 10:40:00,62.98,63.02,62.95,62.98,69335.0,54.5327,54.5673,54.5067,54.5327,69335.0
2019-12-30 10:50:00,62.98,63.0,62.95,62.99,225851.0,54.5327,54.55,54.5067,54.5413,225851.0
2019-12-30 11:00:00,63.0,63.0,62.92,62.94,75431.0,54.55,54.55,54.4807,54.498,75431.0
2019-12-30 11:10:00,62.94,62.96,62.92,62.96,50920.0,54.498,54.5153,54.4807,54.5153,50920.0
2019-12-30 11:20:00,62.96,62.98,62.93,62.97,240638.0,54.5153,54.5327,54.4894,54.524,240638.0
2019-12-30 11:30:00,62.97,62.99,62.93,62.99,67486.0,54.524,54.5413,54.4894,54.5413,67486.0
2019-12-30 11:40:00,62.99,63.04,62.97,63.01,49584.0,54.5413,54.5846,54.524,54.5586,49584.0
2019-12-30 11:50:00,63.0,63.01,62.99,63.01,63703.0,54.55,54.5586,54.5413,54.5586,63703.0
2019-12-30 12:00:00,63.01,63.02,62.99,63.0,38736.0,54.5586,54.5673,54.5413,54.55,38736.0
2019-12-30 12:10:00,63.0,63.02,62.98,63.0,87457.0,54.55,54.5673,54.5327,54.55,87457.0
2019-12-30 12:20:00,63.0,63.02,62.98,63.02,50258.0,54.55,54.5673,54.5327,54.5673,50258.0
2019-12-30 12:30:00,63.02,63.04,62.99,63.03,82021.0,54.5673,54.5846,54.5413,54.576,82021.0
2019-12-30 12:40:00,63.03,63.05,63.0,63.04,45225.0,54.576,54.5933,54.55,54.5846,45225.0
2019-12-30 12:50:00,63.04,63.04,62.99,62.99,76481.0,54.5846,54.5846,54.5413,54.5413,76481.0
2019-12-30 13:00:00,62.99,62.99,62.93,62.93,59305.0,54.5413,54.5413,54.4894,54.4894,59305.0
2019-12-30 13:10:00,62.93,62.98,62.92,62.96,143203.0,54.4894,54.5327,54.4807,54.5153,143203.0
2019-12-30 13:20:00,62.96,62.96,62.91,62.92,75580.0,54.5153,54.5153,54.472,54.4807,75580.0
2019-12-30 13:30:00,62.93,62.95,62.91,62.95,42349.0,54.4894,54.5067,54.472,54.5067,42349.0
2019-12-30 13:40:00,62.95,62.96,62.92,62.93,113015.0,54.5067,54.5153,54.4807,54.4894,113015.0
2019-12-30 13:50:00,62.92,62.94,62.91,62.93,72971.0,54.4807,54.498,54.472,54.4894,72971.0
2019-12-30 14:00:00,62.93,62.93,62.86,62.87,76486.0,54.4894,54.4894,54.4288,54.4374,76486.0
2019-12-30 14:10:00,62.87,62.88,62.83,62.84,76485.0,54.4374,54.4461,54.4028,54.4114,76485.0
2019-12-30 14:20:00,62.84,62.86,62.83,62.86,64064.0,54.4114,54.4288,54.4028,54.4288,64064.0
2019-12-30 14:30:00,62.86,62.89,62.84,62.88,57633.0,54.4288,54.4547,54.4114,54.4461,57633.0
2019-12-30 14:40:00,62.89,62.91,62.87,62.89,60180.0,54.4547,54.472,54.4374,54.4547,60180.0
2019-12-30 14:50:00,62.89,62.9,62.87,62.89,104267.0,54.4547,54.4634,54.4374,54.4547,104267.0
2019-12-30 15:00:00,62.88,62.92,62.85,62.9,135459.0,54.4461,54.4807,54.4201,54.4634,135459.0
2019-12-30 15:10:00,62.9,62.95,62.9,62.93,166782.0,54.4634,54.5067,54.4634,54.4894,166782.0
2019-12-30 15:20:00,62.93,62.95,62.92,62.94,160172.0,54.4894,54.5067,54.4807,54.498,160172.0
2019-12-30 15:30:00,62.94,62.95,62.9,62.94,267645.0,54.498,54.5067,54.4634,54.498,267645.0
2019-12-30 15:40:00,62.94,62.94,62.89,62.91,167693.0,54.498,54.498,54.4547,54.472,167693.0
2019-12-30 15:50:00,62.91,62.94,62.84,62.93,918538.0,54.472,54.498,54.4114,54.4894,918538.0
2019-12-31 09:30:00,62.79,63.02,62.76,62.94,315022.0,54.3681,54.5673,54.3422,54.498,315022.0
2019-12-31 09:40:00,62.93,62.95,62.87,62.9,286998.0,54.4894,54.5067,54.4374,54.4634,286998.0
2019-12-31 09:50:00,62.89,62.91,62.86,62.87,104519.0,54.4547,54.472,54.4288,54.4374,104519.0
2019-12-31 10:00:00,62.88,62.93,62.87,62.92,127077.0,54.4461,54.4894,54.4374,54.4807,127077.0
2019-12-31 10:10:00,62.92,62.94,62.86,62.88,70517.0,54.4807,54.498,54.4288,54.4461,70517.0
2019-12-31 10:20:00,62.88,62.88,62.82,62.84,101489.0,54.4461,54.4461,54.3941,54.4114,101489.0
2019-12-31 10:30:00,62.84,62.85,62.77,62.78,71666.0,54.4114,54.4201,54.3508,54.3595,71666.0
2019-12-31 10:40:00,62.78,62.81,62.74,62.8,216682.0,54.3595,54.3855,54.3249,54.3768,216682.0
2019-12-31 10:50:00,62.8,62.81,62.73,62.74,76373.0,54.3768,54.3855,54.3162,54.3249,76373.0
2019-12-31 11:00:00,62.73,62.78,62.73,62.74,103358.0,54.3162,54.3595,54.3162,54.3249,103358.0
2019-12-31 11:10:00,62.74,62.75,62.69,62.74,109353.0,54.3249,54.3335,54.2816,54.3249,109353.0
2019-12-31 11:20:00,62.73,62.74,62.71,62.74,68051.0,54.3162,54.3249,54.2989,54.3249,68051.0
2019-12-31 11:30:00,62.73,62.77,62.7,62.74,71315.0,54.3162,54.3508,54.2902,54.3249,71315.0
2019-12-31 11:40:00,62.74,62.78,62.7,62.76,126112.0,54.3249,54.3595,54.2902,54.3422,126112.0
2019-12-31 11:50:00,62.75,62.76,62.67,62.7,81335.0,54.3335,54.3422,54.2642,54.2902,81335.0
2019-12-31 12:00:00,62.7,62.72,62.67,62.7,171465.0,54.2902,54.3075,54.2642,54.2902,171465.0
2019-12-31 12:10:00,62.7,62.71,62.66,62.67,62151.0,54.2902,54.2989,54.2556,54.2642,62151.0
2019-12-31 12:20:00,62.66,62.72,62.66,62.71,69075.0,54.2556,54.3075,54.2556,54.2989,69075.0
2019-12-31 12:30:00,62.71,62.73,62.7,62.73,56758.0,54.2989,54.3162,54.2902,54.3162,56758.0
2019-12-31 12:40:00,62.73,62.76,62.72,62.76,55773.0,54.3162,54.3422,54.3075,54.3422,55773.0
2019-12-31 12:50:00,62.76,62.77,62.74,62.76,43231.0,54.3422,54.3508,54.3249,54.3422,43231.0
2019-12-31 13:00:00,62.75,62.77,62.74,62.76,39754.0,54.3335,54.3508,54.3249,54.3422,39754.0
2019-12-31 13:10:00,62.76,62.78,62.75,62.76,108284.0,54.3422,54.3595,54.3335,54.3422,108284.0
2019-12-31 13:20:00,62.76,62.79,62.75,62.78,44043.0,54.3422,54.3681,54.3335,54.3595,44043.0
2019-12-31 13:30:00,62.78,62.8,62.77,62.8,47006.0,54.3595,54.3768,54.3508,54.3768,47006.0
2019-12-31 13:40:00,62.8,62.81,62.79,62.8,84135.0,54.3768,54.3855,54.3681,54.3768,84135.0
2019-12-31 13:50:00,62.8,62.83,62.79,62.82,73941.0,54.3768,54.4028,54.3681,54.3941,73941.0
2019-12-31 14:00:00,62.81,62.84,62.8,62.84,77888.0,54.3855,54.4114,54.3768,54.4114,77888.0
2019-12-31 14:10:00,62.84,62.85,62.79,62.82,67755.0,54.4114,54.4201,54.3681,54.3941,67755.0
2019-12-31 14:20:00,62.82,62.85,62.82,62.83,63779.0,54.3941,54.4201,54.3941,54.4028,63779.0
2019-12-31 14:30:00,62.83,62.85,62.82,62.84,66704.0,54.4028,54.4201,54.3941,54.4114,66704.0
2019-12-31 14:40:00,62.85,62.87,62.83,62.84,108090.0,54.4201,54.4374,54.4028,54.4114,108090.0
2019-12-31 14:50:00,62.84,62.85,62.82,62.84,68554.0,54.4114,54.4201,54.3941,54.4114,68554.0
2019-12-31 15:00:00,62.84,62.86,62.83,62.84,84015.0,54.4114,54.4288,54.4028,54.4114,84015.0
2019-12-31 15:10:00,62.84,62.88,62.83,62.87,91458.0,54.4114,54.4461,54.4028,54.4374,91458.0
2019-12-31 15:20:00,62.87,62.9,62.85,62.89,89446.0,54.4374,54.4634,54.4201,54.4547,89446.0
2019-12-31 15:30:00,62.9,62.91,62.87,62.88,76193.0,54.4634,54.472,54.4374,54.4461,76193.0
2019-12-31 15:40:00,62.88,62.92,62.87,62.91,132963.0,54.4461,54.4807,54.4374,54.472,132963.0
2019-12-31 15:50:00,62.92,63.01,62.9,62.96,995112.0,54.4807,54.5586,54.4634,54.5153,995112.0
2020-01-02 09:30:00,63.1,63.1,62.95,62.95,315561.0,54.6366,54.6366,54.5067,54.5067,315561.0
2020-01-02 09:40:00,62.96,63.01,62.91,62.95,197265.0,54.5153,54.5586,54.472,54.5067,197265.0
2020-01-02 09:50:00,62.95,62.98,62.85,62.85,175997.0,54.5067,54.5327,54.4201,54.4201,175997.0
2020-01-02 10:00:00,62.85,62.86,62.79,62.85,141256.0,54.4201,54.4288,54.3681,54.4201,141256.0
2020-01-02 10:10:00,62.84,62.87,62.74,62.76,226206.0,54.4114,54.4374,54.3249,54.3422,226206.0
2020-01-02 10:20:00,62.77,62.78,62.73,62.76,147377.0,54.3508,54.3595,54.3162,54.3422,147377.0
2020-01-02 10:30:00,62.76,62.78,62.68,62.69,159086.0,54.3422,54.3595,54.2729,54.2816,159086.0
2020-01-02 10:40:00,62.68,62.71,62.62,62.64,202868.0,54.2729,54.2989,54.2209,54.2383,202868.0
2020-01-02 10:50:00,62.63,62.72,62.62,62.71,218431.0,54.2296,54.3075,54.2209,54.2989,218431.0
2020-01-02 11:00:00,62.71,62.73,62.69,62.71,173297.0,54.2989,54.3162,54.2816,54.2989,173297.0
2020-01-02 11:10:00,62.7,62.72,62.64,62.65,127179.0,54.2902,54.3075,54.2383,54.2469,127179.0
2020-01-02 11:20:00,62.65,62.68,62.63,62.64,367192.0,54.2469,54.2729,54.2296,54.2383,367192.0
2020-01-02 11:30:00,62.64,62.65,62.54,62.58,208734.0,54.2383,54.2469,54.1517,54.1863,208734.0
2020-01-02 11:40:00,62.58,62.58,62.51,62.55,143162.0,54.1863,54.1863,54.1257,54.1603,143162.0
2020-01-02 11:50:00,62.55,62.58,62.47,62.48,173266.0,54.1603,54.1863,54.0911,54.0997,173266.0
2020-01-02 12:00:00,62.48,62.49,62.41,62.45,660337.0,54.0997,54.1084,54.0391,54.0737,660337.0
2020-01-02 12:10:00,62.45,62.46,62.4,62.43,226812.0,54.0737,54.0824,54.0305,54.0564,226812.0
2020-01-02 12:20:00,62.42,62.43,62.34,62.34,76967.0,54.0478,54.0564,53.9785,53.9785,76967.0
2020-01-02 12:30:00,62.34,62.38,62.31,62.37,154147.0,53.9785,54.0131,53.9525,54.0045,154147.0
2020-01-02 12:40:00,62.37,62.42,62.36,62.4,149767.0,54.0045,54.0478,53.9958,54.0305,149767.0
2020-01-02 12:50:00,62.4,62.46,62.39,62.42,121742.0,54.0305,54.0824,54.0218,54.0478,121742.0
2020-01-02 13:00:00,62.42,62.42,62.34,62.36,270286.0,54.0478,54.0478,53.9785,53.9958,270286.0
2020-01-02 13:10:00,62.36,62.4,62.35,62.38,89723.0,53.9958,54.0305,53.9872,54.0131,89723.0
2020-01-02 13:20:00,62.37,62.4,62.35,62.37,109038.0,54.0045,54.0305,53.9872,54.0045,109038.0
2020-01-02 13:30:00,62.37,62.37,62.33,62.36,86443.0,54.0045,54.0045,53.9698,53.9958,86443.0
2020-01-02 13:40:00,62.35,62.4,62.35,62.39,123349.0,53.9872,54.0305,53.9872,54.0218,123349.0
2020-01-02 13:50:00,62.39,62.39,62.33,62.35,130445.0,54.0218,54.0218,53.9698,53.9872,130445.0
2020-01-02 14:00:00,62.35,62.39,62.35,62.39,67668.0,53.9872,54.0218,53.9872,54.0218,67668.0
2020-01-02 14:10:00,62.38,62.4,62.34,62.37,167063.0,54.0131,54.0305,53.9785,54.0045,167063.0
2020-01-02 14:20:00,62.37,62.42,62.36,62.37,110633.0,54.0045,54.0478,53.9958,54.0045,110633.0
2020-01-02 14:30:00,62.37,62.4,62.36,62.39,127498.0,54.0045,54.0305,53.9958,54.0218,127498.0
2020-01-02 14:40:00,62.39,62.43,62.38,62.42,174229.0,54.0218,54.0564,54.0131,54.0478,174229.0
2020-01-02 14:50:00,62.42,62.45,62.41,62.42,141756.0,54.0478,54.0737,54.0391,54.0478,141756.0
2020-01-02 15:00:00,62.42,62.44,62.4,62.42,535792.0,54.0478,54.0651,54.0305,54.0478,535792.0
2020-01-02 15:10:00,62.43,62.46,62.42,62.45,329546.0,54.0564,54.0824,54.0478,54.0737,329546.0
2020-01-02 15:20:00,62.45,62.46,62.43,62.46,423431.0,54.0737,54.0824,54.0564,54.0824,423431.0
2020-01-02 15:30:00,62.45,62.47,62.45,62.47,551701.0,54.0737,54.0911,54.0737,54.0911,551701.0
2020-01-02 15:40:00,62.47,62.52,62.46,62.52,488520.0,54.0911,54.1344,54.0824,54.1344,488520.0
2020-01-02 15:50:00,62.52,62.54,62.43,62.46,1686447.0,54.1344,54.1517,54.0564,54.0824,1686447.0
2020-01-03 09:30:00,62.25,62.41,62.08,62.37,1122118.0,53.9006,54.0391,53.7534,54.0045,1122118.0
2020-01-03 09:40:00,62.37,62.4,62.33,62.34,319551.0,54.0045,54.0305,53.9698,53.9785,319551.0
2020-01-03 09:50:00,62.33,62.44,62.31,62.43,413242.0,53.9698,54.0651,53.9525,54.0564,413242.0
2020-01-03 10:00:00,62.43,62.44,62.33,62.38,460733.0,54.0564,54.0651,53.9698,54.0131,460733.0
2020-01-03 10:10:00,62.37,62.46,62.33,62.36,701995.0,54.0045,54.0824,53.9698,53.9958,701995.0
2020-01-03 10:20:00,62.36,62.48,62.33,62.48,332359.0,53.9958,54.0997,53.9698,54.0997,332359.0
2020-01-03 10:30:00,62.47,62.47,62.36,62.4,168104.0,54.0911,54.0911,53.9958,54.0305,168104.0
2020-01-03 10:40:00,62.39,62.45,62.38,62.38,163445.0,54.0218,54.0737,54.0131,54.0131,163445.0
2020-01-03 10:50:00,62.38,62.38,62.3,62.32,136517.0,54.0131,54.0131,53.9439,53.9612,136517.0
2020-01-03 11:00:00,62.32,62.33,62.27,62.28,170219.0,53.9612,53.9698,53.9179,53.9265,170219.0
2020-01-03 11:10:00,62.27,62.33,62.25,62.29,105706.0,53.9179,53.9698,53.9006,53.9352,105706.0
2020-01-03 11:20:00,62.3,62.35,62.29,62.34,266084.0,53.9439,53.9872,53.9352,53.9785,266084.0
2020-01-03 11:30:00,62.33,62.43,62.33,62.43,262338.0,53.9698,54.0564,53.9698,54.0564,262338.0
2020-01-03 11:40:00,62.43,62.44,62.4,62.41,260537.0,54.0564,54.0651,54.0305,54.0391,260537.0
2020-01-03 11:50:00,62.41,62.44,62.4,62.43,117814.0,54.0391,54.0651,54.0305,54.0564,117814.0
2020-01-03 12:00:00,62.43,62.5,62.42,62.47,179834.0,54.0564,54.117,54.0478,54.0911,179834.0
2020-01-03 12:10:00,62.47,62.49,62.43,62.45,137824.0,54.0911,54.1084,54.0564,54.0737,137824.0
2020-01-03 12:20:00,62.45,62.5,62.43,62.47,117214.0,54.0737,54.117,54.0564,54.0911,117214.0
2020-01-03 12:30:00,62.47,62.51,62.46,62.5,122954.0,54.0911,54.1257,54.0824,54.117,122954.0
2020-01-03 12:40:00,62.5,62.51,62.46,62.49,128513.0,54.117,54.1257,54.0824,54.1084,128513.0
2020-01-03 12:50:00,62.49,62.51,62.47,62.49,87613.0,54.1084,54.1257,54.0911,54.1084,87613.0
2020-01-03 13:00:00,62.49,62.51,62.46,62.5,114852.0,54.1084,54.1257,54.0824,54.117,114852.0
2020-01-03 13:10:00,62.51,62.56,62.5,62.52,143835.0,54.1257,54.169,54.117,54.1344,143835.0
2020-01-03 13:20:00,62.52,62.56,62.51,62.53,71225.0,54.1344,54.169,54.1257,54.143,71225.0
2020-01-03 13:30:00,62.53,62.54,62.4,62.47,330706.0,54.143,54.1517,54.0305,54.0911,330706.0
2020-01-03 13:40:00,62.46,62.5,62.44,62.5,128580.0,54.0824,54.117,54.0651,54.117,128580.0
2020-01-03 13:50:00,62.5,62.52,62.46,62.49,117877.0,54.117,54.1344,54.0824,54.1084,117877.0
2020-01-03 14:00:00,62.49,62.57,62.48,62.53,401471.0,54.1084,54.1777,54.0997,54.143,401471.0
2020-01-03 14:10:00,62.53,62.56,62.51,62.56,118261.0,54.143,54.169,54.1257,54.169,118261.0
2020-01-03 14:20:00,62.56,62.61,62.55,62.61,200938.0,54.169,54.2123,54.1603,54.2123,200938.0
2020-01-03 14:30:00,62.61,62.62,62.59,62.62,105280.0,54.2123,54.2209,54.195,54.2209,105280.0
2020-01-03 14:40:00,62.62,62.65,62.61,62.63,119777.0,54.2209,54.2469,54.2123,54.2296,119777.0
2020-01-03 14:50:00,62.64,62.65,62.62,62.64,383201.0,54.2383,54.2469,54.2209,54.2383,383201.0
2020-01-03 15:00:00,62.64,62.64,62.57,62.6,1325405.0,54.2383,54.2383,54.1777,54.2036,1325405.0
2020-01-03 15:10:00,62.6,62.6,62.51,62.52,876979.0,54.2036,54.2036,54.1257,54.1344,876979.0
2020-01-03 15:20:00,62.52,62.53,62.43,62.45,962378.0,54.1344,54.143,54.0564,54.0737,962378.0
2020-01-03 15:30:00,62.44,62.45,62.34,62.36,978846.0,54.0651,54.0737,53.9785,53.9958,978846.0
2020-01-03 15:40:00,62.35,62.41,62.34,62.4,872910.0,53.9872,54.0391,53.9785,54.0305,872910.0
2020-01-03 15:50:00,62.4,62.5,62.34,62.34,1858901.0,54.0305,54.117,53.9785,53.9785,1858901.0
2020-01-06 09:30:00,62.29,62.44,62.28,62.42,963198.0,53.9352,54.0651,53.9265,54.0478,963198.0
2020-01-06 09:40:00,62.42,62.42,62.26,62.28,682205.0,54.0478,54.0478,53.9092,53.9265,682205.0
2020-01-06 09:50:00,62.28,62.29,62.2,62.24,452194.0,53.9265,53.9352,53.8573,53.8919,452194.0
2020-01-06 10:00:00,62.24,62.26,62.2,62.25,366555.0,53.8919,53.9092,53.8573,53.9006,366555.0
2020-01-06 10:10:00,62.26,62.29,62.24,62.25,229600.0,53.9092,53.9352,53.8919,53.9006,229600.0
2020-01-06 10:20:00,62.25,62.27,62.2,62.23,192889.0,53.9006,53.9179,53.8573,53.8833,192889.0
2020-01-06 10:30:00,62.23,62.25,62.18,62.24,218897.0,53.8833,53.9006,53.84,53.8919,218897.0
2020-01-06 10:40:00,62.24,62.31,62.22,62.26,183634.0,53.8919,53.9525,53.8746,53.9092,183634.0
2020-01-06 10:50:00,62.26,62.28,62.22,62.23,144615.0,53.9092,53.9265,53.8746,53.8833,144615.0
2020-01-06 11:00:00,62.23,62.27,62.23,62.26,160316.0,53.8833,53.9179,53.8833,53.9092,160316.0
2020-01-06 11:10:00,62.26,62.29,62.24,62.26,155698.0,53.9092,53.9352,53.8919,53.9092,155698.0
2020-01-06 11:20:00,62.25,62.28,62.23,62.24,98611.0,53.9006,53.9265,53.8833,53.8919,98611.0
2020-01-06 11:30:00,62.23,62.29,62.23,62.28,69148.0,53.8833,53.9352,53.8833,53.9265,69148.0
2020-01-06 11:40:00,62.28,62.32,62.27,62.28,80426.0,53.9265,53.9612,53.9179,53.9265,80426.0
2020-01-06 11:50:00,62.28,62.33,62.26,62.32,76666.0,53.9265,53.9698,53.9092,53.9612,76666.0
2020-01-06 12:00:00,62.31,62.41,62.29,62.41,128296.0,53.9525,54.0391,53.9352,54.0391,128296.0
2020-01-06 12:10:00,62.41,62.41,62.35,62.37,110756.0,54.0391,54.0391,53.9872,54.0045,110756.0
2020-01-06 12:20:00,62.37,62.39,62.36,62.38,134982.0,54.0045,54.0218,53.9958,54.0131,134982.0
2020-01-06 12:30:00,62.39,62.43,62.38,62.41,104897.0,54.0218,54.0564,54.0131,54.0391,104897.0
2020-01-06 12:40:00,62.42,62.48,62.41,62.46,75675.0,54.0478,54.0997,54.0391,54.0824,75675.0
2020-01-06 12:50:00,62.46,62.49,62.43,62.44,56007.0,54.0824,54.1084,54.0564,54.0651,56007.0
2020-01-06 13:00:00,62.44,62.51,62.44,62.5,128735.0,54.0651,54.1257,54.0651,54.117,128735.0
2020-01-06 13:10:00,62.49,62.54,62.49,62.54,72635.0,54.1084,54.1517,54.1084,54.1517,72635.0
2020-01-06 13:20:00,62.54,62.59,62.53,62.59,269520.0,54.1517,54.195,54.143,54.195,269520.0
2020-01-06 13:30:00,62.58,62.59,62.54,62.57,145012.0,54.1863,54.195,54.1517,54.1777,145012.0
2020-01-06 13:40:00,62.57,62.58,62.55,62.57,103938.0,54.1777,54.1863,54.1603,54.1777,103938.0
2020-01-06 13:50:00,62.57,62.57,62.5,62.53,94880.0,54.1777,54.1777,54.117,54.143,94880.0
2020-01-06 14:00:00,62.53,62.54,62.48,62.53,90191.0,54.143,54.1517,54.0997,54.143,90191.0
2020-01-06 14:10:00,62.52,62.57,62.52,62.53,181989.0,54.1344,54.1777,54.1344,54.143,181989.0
2020-01-06 14:20:00,62.52,62.53,62.5,62.52,240083.0,54.1344,54.143,54.117,54.1344,240083.0
2020-01-06 14:30:00,62.52,62.52,62.46,62.47,125583.0,54.1344,54.1344,54.0824,54.0911,125583.0
2020-01-06 14:40:00,62.47,62.47,62.43,62.43,89771.0,54.0911,54.0911,54.0564,54.0564,89771.0
2020-01-06 14:50:00,62.43,62.44,62.37,62.38,569776.0,54.0564,54.0651,54.0045,54.0131,569776.0
2020-01-06 15:00:00,62.38,62.39,62.29,62.31,1520584.0,54.0131,54.0218,53.9352,53.9525,1520584.0
2020-01-06 15:10:00,62.31,62.42,62.3,62.41,819948.0,53.9525,54.0478,53.9439,54.0391,819948.0
2020-01-06 15:20:00,62.41,62.43,62.4,62.41,472978.0,54.0391,54.0564,54.0305,54.0391,472978.0
2020-01-06 15:30:00,62.41,62.42,62.37,62.4,724645.0,54.0391,54.0478,54.0045,54.0305,724645.0
2020-01-06 15:40:00,62.4,62.47,62.39,62.46,691912.0,54.0305,54.0911,54.0218,54.0824,691912.0
2020-01-06 15:50:00,62.47,62.52,62.46,62.5,1496182.0,54.0911,54.1344,54.0824,54.117,1496182.0
2020-01-07 09:30:00,62.32,62.38,62.23,62.36,492816.0,53.9612,54.0131,53.8833,53.9958,492816.0
2020-01-07 09:40:00,62.36,62.36,62.25,62.3,229267.0,53.9958,53.9958,53.9006,53.9439,229267.0
2020-01-07 09:50:00,62.3,62.33,62.19,62.2,144401.0,53.9439,53.9698,53.8486,53.8573,144401.0
2020-01-07 10:00:00,62.2,62.28,62.18,62.26,217438.0,53.8573,53.9265,53.84,53.9092,217438.0
2020-01-07 10:10:00,62.27,62.27,62.23,62.26,123358.0,53.9179,53.9179,53.8833,53.9092,123358.0
2020-01-07 10:20:00,62.26,62.31,62.23,62.31,162693.0,53.9092,53.9525,53.8833,53.9525,162693.0
2020-01-07 10:30:00,62.31,62.32,62.22,62.28,181387.0,53.9525,53.9612,53.8746,53.9265,181387.0
2020-01-07 10:40:00,62.28,62.29,62.23,62.27,99097.0,53.9265,53.9352,53.8833,53.9179,99097.0
2020-01-07 10:50:00,62.26,62.3,62.24,62.25,291216.0,53.9092,53.9439,53.8919,53.9006,291216.0
2020-01-07 11:00:00,62.25,62.3,62.22,62.29,195118.0,53.9006,53.9439,53.8746,53.9352,195118.0
2020-01-07 11:10:00,62.29,62.32,62.28,62.31,63255.0,53.9352,53.9612,53.9265,53.9525,63255.0
2020-01-07 11:20:00,62.32,62.32,62.28,62.29,142154.0,53.9612,53.9612,53.9265,53.9352,142154.0
2020-01-07 11:30:00,62.3,62.31,62.21,62.22,133440.0,53.9439,53.9525,53.8659,53.8746,133440.0
2020-01-07 11:40:00,62.23,62.23,62.18,62.18,65584.0,53.8833,53.8833,53.84,53.84,65584.0
2020-01-07 11:50:00,62.19,62.2,62.16,62.18,207173.0,53.8486,53.8573,53.8226,53.84,207173.0
2020-01-07 12:00:00,62.18,62.18,62.15,62.16,89394.0,53.84,53.84,53.814,53.8226,89394.0
2020-01-07 12:10:00,62.15,62.16,62.14,62.15,64726.0,53.814,53.8226,53.8053,53.814,64726.0
2020-01-07 12:20:00,62.15,62.16,62.12,62.13,215691.0,53.814,53.8226,53.788,53.7967,215691.0
2020-01-07 12:30:00,62.13,62.14,62.09,62.1,77613.0,53.7967,53.8053,53.762,53.7707,77613.0
2020-01-07 12:40:00,62.1,62.13,62.09,62.1,208644.0,53.7707,53.7967,53.762,53.7707,208644.0
2020-01-07 12:50:00,62.11,62.12,62.08,62.11,50686.0,53.7794,53.788,53.7534,53.7794,50686.0
2020-01-07 13:00:00,62.11,62.14,62.1,62.12,250946.0,53.7794,53.8053,53.7707,53.788,250946.0
2020-01-07 13:10:00,62.12,62.13,62.11,62.12,89075.0,53.788,53.7967,53.7794,53.788,89075.0
2020-01-07 13:20:00,62.12,62.14,62.11,62.13,111409.0,53.788,53.8053,53.7794,53.7967,111409.0
2020-01-07 13:30:00,62.13,62.13,62.09,62.1,234821.0,53.7967,53.7967,53.762,53.7707,234821.0
2020-01-07 13:40:00,62.11,62.11,62.08,62.08,47613.0,53.7794,53.7794,53.7534,53.7534,47613.0
2020-01-07 13:50:00,62.08,62.12,62.07,62.12,139513.0,53.7534,53.788,53.7447,53.788,139513.0
2020-01-07 14:00:00,62.12,62.12,62.06,62.07,103909.0,53.788,53.788,53.7361,53.7447,103909.0
2020-01-07 14:10:00,62.07,62.07,62.0,62.02,101680.0,53.7447,53.7447,53.6841,53.7014,101680.0
2020-01-07 14:20:00,62.02,62.05,62.0,62.03,134820.0,53.7014,53.7274,53.6841,53.7101,134820.0
2020-01-07 14:30:00,62.04,62.06,62.01,62.01,117950.0,53.7187,53.7361,53.6928,53.6928,117950.0
2020-01-07 14:40:00,62.02,62.03,62.01,62.02,91700.0,53.7014,53.7101,53.6928,53.7014,91700.0
2020-01-07 14:50:00,62.03,62.05,62.02,62.03,632548.0,53.7101,53.7274,53.7014,53.7101,632548.0
2020-01-07 15:00:00,62.03,62.04,61.97,62.01,1020264.0,53.7101,53.7187,53.6581,53.6928,1020264.0
2020-01-07 15:10:00,62.01,62.06,62.0,62.05,596676.0,53.6928,53.7361,53.6841,53.7274,596676.0
2020-01-07 15:20:00,62.05,62.05,62.01,62.01,668122.0,53.7274,53.7274,53.6928,53.6928,668122.0
2020-01-07 15:30:00,62.01,62.03,61.99,62.02,1037455.0,53.6928,53.7101,53.6754,53.7014,1037455.0
2020-01-07 15:40:00,62.01,62.03,62.0,62.02,524939.0,53.6928,53.7101,53.6841,53.7014,524939.0
2020-01-07 15:50:00,62.02,62.08,62.0,62.01,2370598.0,53.7014,53.7534,53.6841,53.6928,2370598.0
2020-01-08 09:30:00,62.08,62.26,62.03,62.12,442473.0,53.7534,53.9092,53.7101,53.788,442473.0
2020-01-08 09:40:00,62.12,62.15,62.01,62.03,383320.0,53.788,53.814,53.6928,53.7101,383320.0
2020-01-08 09:50:00,62.04,62.06,62.0,62.03,197753.0,53.7187,53.7361,53.6841,53.7101,197753.0
2020-01-08 10:00:00,62.03,62.08,62.03,62.06,195796.0,53.7101,53.7534,53.7101,53.7361,195796.0
2020-01-08 10:10:00,62.05,62.06,62.0,62.03,242852.0,53.7274,53.7361,53.6841,53.7101,242852.0
2020-01-08 10:20:00,62.03,62.05,61.97,61.98,192725.0,53.7101,53.7274,53.6581,53.6668,192725.0
2020-01-08 10:30:00,61.97,62.05,61.96,62.04,180042.0,53.6581,53.7274,53.6495,53.7187,180042.0
2020-01-08 10:40:00,62.04,62.09,62.02,62.09,197742.0,53.7187,53.762,53.7014,53.762,197742.0
2020-01-08 10:50:00,62.09,62.14,62.08,62.12,180270.0,53.762,53.8053,53.7534,53.788,180270.0
2020-01-08 11:00:00,62.12,62.13,62.08,62.11,141114.0,53.788,53.7967,53.7534,53.7794,141114.0
2020-01-08 11:10:00,62.11,62.16,62.09,62.14,99631.0,53.7794,53.8226,53.762,53.8053,99631.0
2020-01-08 11:20:00,62.14,62.24,62.12,62.22,263778.0,53.8053,53.8919,53.788,53.8746,263778.0
2020-01-08 11:30:00,62.23,62.31,62.15,62.28,512249.0,53.8833,53.9525,53.814,53.9265,512249.0
2020-01-08 11:40:00,62.28,62.42,62.28,62.42,507631.0,53.9265,54.0478,53.9265,54.0478,507631.0
2020-01-08 11:50:00,62.42,62.45,62.35,62.37,104561.0,54.0478,54.0737,53.9872,54.0045,104561.0
2020-01-08 12:00:00,62.37,62.4,62.33,62.35,188599.0,54.0045,54.0305,53.9698,53.9872,188599.0
2020-01-08 12:10:00,62.34,62.37,62.3,62.36,79012.0,53.9785,54.0045,53.9439,53.9958,79012.0
2020-01-08 12:20:00,62.37,62.39,62.35,62.38,83289.0,54.0045,54.0218,53.9872,54.0131,83289.0
2020-01-08 12:30:00,62.39,62.4,62.34,62.36,73066.0,54.0218,54.0305,53.9785,53.9958,73066.0
2020-01-08 12:40:00,62.36,62.38,62.34,62.36,76366.0,53.9958,54.0131,53.9785,53.9958,76366.0
2020-01-08 12:50:00,62.35,62.38,62.34,62.37,145947.0,53.9872,54.0131,53.9785,54.0045,145947.0
2020-01-08 13:00:00,62.37,62.38,62.32,62.33,111598.0,54.0045,54.0131,53.9612,53.9698,111598.0
2020-01-08 13:10:00,62.33,62.35,62.31,62.33,70577.0,53.9698,53.9872,53.9525,53.9698,70577.0
2020-01-08 13:20:00,62.33,62.36,62.32,62.36,99896.0,53.9698,53.9958,53.9612,53.9958,99896.0
2020-01-08 13:30:00,62.37,62.39,62.36,62.39,118508.0,54.0045,54.0218,53.9958,54.0218,118508.0
2020-01-08 13:40:00,62.39,62.39,62.34,62.35,58440.0,54.0218,54.0218,53.9785,53.9872,58440.0
2020-01-08 13:50:00,62.35,62.35,62.33,62.35,156417.0,53.9872,53.9872,53.9698,53.9872,156417.0
2020-01-08 14:00:00,62.35,62.39,62.35,62.35,274026.0,53.9872,54.0218,53.9872,53.9872,274026.0
2020-01-08 14:10:00,62.36,62.38,62.35,62.36,111682.0,53.9958,54.0131,53.9872,53.9958,111682.0
2020-01-08 14:20:00,62.36,62.38,62.35,62.37,181175.0,53.9958,54.0131,53.9872,54.0045,181175.0
2020-01-08 14:30:00,62.36,62.36,62.31,62.33,177608.0,53.9958,53.9958,53.9525,53.9698,177608.0
2020-01-08 14:40:00,62.33,62.38,62.32,62.37,300178.0,53.9698,54.0131,53.9612,54.0045,300178.0
2020-01-08 14:50:00,62.37,62.42,62.36,62.42,183913.0,54.0045,54.0478,53.9958,54.0478,183913.0
2020-01-08 15:00:00,62.41,62.46,62.41,62.45,140622.0,54.0391,54.0824,54.0391,54.0737,140622.0
2020-01-08 15:10:00,62.45,62.46,62.42,62.44,255861.0,54.0737,54.0824,54.0478,54.0651,255861.0
2020-01-08 15:20:00,62.43,62.5,62.43,62.5,280737.0,54.0564,54.117,54.0564,54.117,280737.0
2020-01-08 15:30:00,62.5,62.52,62.45,62.47,318823.0,54.117,54.1344,54.0737,54.0911,318823.0
2020-01-08 15:40:00,62.46,62.47,62.31,62.31,1268903.0,54.0824,54.0911,53.9525,53.9525,1268903.0
2020-01-08 15:50:00,62.31,62.36,62.23,62.26,1097093.0,53.9525,53.9958,53.8833,53.9092,1097093.0
2020-01-09 09:30:00,62.45,62.48,62.36,62.38,245427.0,54.0737,54.0997,53.9958,54.0131,245427.0
2020-01-09 09:40:00,62.38,62.42,62.3,62.41,240385.0,54.0131,54.0478,53.9439,54.0391,240385.0
2020-01-09 09:50:00,62.41,62.41,62.34,62.4,130825.0,54.0391,54.0391,53.9785,54.0305,130825.0
2020-01-09 10:00:00,62.4,62.55,62.38,62.54,121147.0,54.0305,54.1603,54.0131,54.1517,121147.0
2020-01-09 10:10:00,62.54,62.59,62.51,62.57,204870.0,54.1517,54.195,54.1257,54.1777,204870.0
2020-01-09 10:20:00,62.57,62.63,62.55,62.62,211654.0,54.1777,54.2296,54.1603,54.2209,211654.0
2020-01-09 10:30:00,62.63,62.65,62.6,62.64,130641.0,54.2296,54.2469,54.2036,54.2383,130641.0
2020-01-09 10:40:00,62.64,62.66,62.6,62.64,173501.0,54.2383,54.2556,54.2036,54.2383,173501.0
2020-01-09 10:50:00,62.63,62.63,62.6,62.62,62522.0,54.2296,54.2296,54.2036,54.2209,62522.0
2020-01-09 11:00:00,62.62,62.63,62.58,62.6,79499.0,54.2209,54.2296,54.1863,54.2036,79499.0
2020-01-09 11:10:00,62.61,62.61,62.52,62.54,115501.0,54.2123,54.2123,54.1344,54.1517,115501.0
2020-01-09 11:20:00,62.54,62.55,62.48,62.51,104029.0,54.1517,54.1603,54.0997,54.1257,104029.0
2020-01-09 11:30:00,62.51,62.53,62.49,62.5,66828.0,54.1257,54.143,54.1084,54.117,66828.0
2020-01-09 11:40:00,62.5,62.51,62.45,62.48,76264.0,54.117,54.1257,54.0737,54.0997,76264.0
2020-01-09 11:50:00,62.49,62.53,62.49,62.51,69371.0,54.1084,54.143,54.1084,54.1257,69371.0
2020-01-09 12:00:00,62.52,62.54,62.5,62.51,86412.0,54.1344,54.1517,54.117,54.1257,86412.0
2020-01-09 12:10:00,62.52,62.58,62.5,62.57,95490.0,54.1344,54.1863,54.117,54.1777,95490.0
2020-01-09 12:20:00,62.57,62.57,62.48,62.49,267431.0,54.1777,54.1777,54.0997,54.1084,267431.0
2020-01-09 12:30:00,62.5,62.51,62.47,62.51,69054.0,54.117,54.1257,54.0911,54.1257,69054.0
2020-01-09 12:40:00,62.5,62.56,62.5,62.55,112732.0,54.117,54.169,54.117,54.1603,112732.0
2020-01-09 12:50:00,62.55,62.58,62.55,62.58,55997.0,54.1603,54.1863,54.1603,54.1863,55997.0
2020-01-09 13:00:00,62.57,62.59,62.55,62.57,53016.0,54.1777,54.195,54.1603,54.1777,53016.0
2020-01-09 13:10:00,62.56,62.56,62.48,62.5,70391.0,54.169,54.169,54.0997,54.117,70391.0
2020-01-09 13:20:00,62.5,62.53,62.48,62.53,87454.0,54.117,54.143,54.0997,54.143,87454.0
2020-01-09 13:30:00,62.53,62.56,62.52,62.56,32724.0,54.143,54.169,54.1344,54.169,32724.0
2020-01-09 13:40:00,62.55,62.6,62.55,62.6,61026.0,54.1603,54.2036,54.1603,54.2036,61026.0
2020-01-09 13:50:00,62.59,62.62,62.58,62.61,83328.0,54.195,54.2209,54.1863,54.2123,83328.0
2020-01-09 14:00:00,62.6,62.63,62.59,62.63,104786.0,54.2036,54.2296,54.195,54.2296,104786.0
2020-01-09 14:10:00,62.63,62.63,62.59,62.6,73990.0,54.2296,54.2296,54.195,54.2036,73990.0
2020-01-09 14:20:00,62.6,62.61,62.58,62.59,156127.0,54.2036,54.2123,54.1863,54.195,156127.0
2020-01-09 14:30:00,62.59,62.63,62.58,62.61,132692.0,54.195,54.2296,54.1863,54.2123,132692.0
2020-01-09 14:40:00,62.62,62.64,62.6,62.61,193021.0,54.2209,54.2383,54.2036,54.2123,193021.0
2020-01-09 14:50:00,62.62,62.65,62.6,62.64,221782.0,54.2209,54.2469,54.2036,54.2383,221782.0
2020-01-09 15:00:00,62.64,62.65,62.62,62.63,151170.0,54.2383,54.2469,54.2209,54.2296,151170.0
2020-01-09 15:10:00,62.63,62.66,62.61,62.65,127931.0,54.2296,54.2556,54.2123,54.2469,127931.0
2020-01-09 15:20:00,62.65,62.66,62.62,62.66,235368.0,54.2469,54.2556,54.2209,54.2556,235368.0
2020-01-09 15:30:00,62.66,62.68,62.61,62.63,215715.0,54.2556,54.2729,54.2123,54.2296,215715.0
2020-01-09 15:40:00,62.63,62.65,62.61,62.62,483076.0,54.2296,54.2469,54.2123,54.2209,483076.0
2020-01-09 15:50:00,62.63,62.71,62.62,62.7,1181526.0,54.2296,54.2989,54.2209,54.2902,1181526.0
2020-01-10 09:30:00,62.76,62.81,62.64,62.78,173439.0,54.3422,54.3855,54.2383,54.3595,173439.0
2020-01-10 09:40:00,62.78,62.83,62.73,62.77,145373.0,54.3595,54.4028,54.3162,54.3508,145373.0
2020-01-10 09:50:00,62.78,62.78,62.71,62.76,185312.0,54.3595,54.3595,54.2989,54.3422,185312.0
2020-01-10 10:00:00,62.76,62.84,62.75,62.83,81002.0,54.3422,54.4114,54.3335,54.4028,81002.0
2020-01-10 10:10:00,62.83,62.85,62.75,62.77,869970.0,54.4028,54.4201,54.3335,54.3508,869970.0
2020-01-10 10:20:00,62.77,62.79,62.75,62.76,97358.0,54.3508,54.3681,54.3335,54.3422,97358.0
2020-01-10 10:30:00,62.76,62.81,62.75,62.8,151183.0,54.3422,54.3855,54.3335,54.3768,151183.0
2020-01-10 10:40:00,62.8,62.81,62.76,62.78,138658.0,54.3768,54.3855,54.3422,54.3595,138658.0
2020-01-10 10:50:00,62.78,62.82,62.75,62.8,128827.0,54.3595,54.3941,54.3335,54.3768,128827.0
2020-01-10 11:00:00,62.8,62.84,62.78,62.82,74043.0,54.3768,54.4114,54.3595,54.3941,74043.0
2020-01-10 11:10:00,62.82,62.84,62.8,62.81,114532.0,54.3941,54.4114,54.3768,54.3855,114532.0
2020-01-10 11:20:00,62.81,62.82,62.76,62.78,75987.0,54.3855,54.3941,54.3422,54.3595,75987.0
2020-01-10 11:30:00,62.77,62.78,62.74,62.77,135284.0,54.3508,54.3595,54.3249,54.3508,135284.0
2020-01-10 11:40:00,62.78,62.78,62.74,62.76,95972.0,54.3595,54.3595,54.3249,54.3422,95972.0
2020-01-10 11:50:00,62.75,62.78,62.73,62.74,101747.0,54.3335,54.3595,54.3162,54.3249,101747.0
2020-01-10 12:00:00,62.74,62.76,62.72,62.73,283970.0,54.3249,54.3422,54.3075,54.3162,283970.0
2020-01-10 12:10:00,62.72,62.75,62.71,62.74,161713.0,54.3075,54.3335,54.2989,54.3249,161713.0
2020-01-10 12:20:00,62.75,62.77,62.74,62.76,192166.0,54.3335,54.3508,54.3249,54.3422,192166.0
2020-01-10 12:30:00,62.76,62.79,62.75,62.79,95903.0,54.3422,54.3681,54.3335,54.3681,95903.0
2020-01-10 12:40:00,62.79,62.82,62.77,62.81,75721.0,54.3681,54.3941,54.3508,54.3855,75721.0
2020-01-10 12:50:00,62.81,62.82,62.77,62.78,79177.0,54.3855,54.3941,54.3508,54.3595,79177.0
2020-01-10 13:00:00,62.78,62.81,62.77,62.81,76705.0,54.3595,54.3855,54.3508,54.3855,76705.0
2020-01-10 13:10:00,62.81,62.85,62.81,62.84,108625.0,54.3855,54.4201,54.3855,54.4114,108625.0
2020-01-10 13:20:00,62.84,62.84,62.81,62.81,180045.0,54.4114,54.4114,54.3855,54.3855,180045.0
2020-01-10 13:30:00,62.82,62.83,62.8,62.81,199900.0,54.3941,54.4028,54.3768,54.3855,199900.0
2020-01-10 13:40:00,62.8,62.83,62.79,62.81,102495.0,54.3768,54.4028,54.3681,54.3855,102495.0
2020-01-10 13:50:00,62.81,62.81,62.79,62.79,87565.0,54.3855,54.3855,54.3681,54.3681,87565.0
2020-01-10 14:00:00,62.79,62.82,62.78,62.78,84178.0,54.3681,54.3941,54.3595,54.3595,84178.0
2020-01-10 14:10:00,62.78,62.79,62.75,62.78,106723.0,54.3595,54.3681,54.3335,54.3595,106723.0
2020-01-10 14:20:00,62.78,62.78,62.75,62.76,111455.0,54.3595,54.3595,54.3335,54.3422,111455.0
2020-01-10 14:30:00,62.76,62.76,62.74,62.74,126083.0,54.3422,54.3422,54.3249,54.3249,126083.0
2020-01-10 14:40:00,62.74,62.76,62.72,62.76,138639.0,54.3249,54.3422,54.3075,54.3422,138639.0
2020-01-10 14:50:00,62.75,62.77,62.74,62.75,124295.0,54.3335,54.3508,54.3249,54.3335,124295.0
2020-01-10 15:00:00,62.75,62.75,62.67,62.69,176204.0,54.3335,54.3335,54.2642,54.2816,176204.0
2020-01-10 15:10:00,62.68,62.69,62.65,62.66,276527.0,54.2729,54.2816,54.2469,54.2556,276527.0
2020-01-10 15:20:00,62.66,62.7,62.65,62.68,269781.0,54.2556,54.2902,54.2469,54.2729,269781.0
2020-01-10 15:30:00,62.67,62.68,62.62,62.63,521305.0,54.2642,54.2729,54.2209,54.2296,521305.0
2020-01-10 15:40:00,62.63,62.66,62.58,62.59,331281.0,54.2296,54.2556,54.1863,54.195,331281.0
2020-01-10 15:50:00,62.59,62.67,62.59,62.64,629388.0,54.195,54.2642,54.195,54.2383,629388.0
2020-01-13 09:30:00,62.68,62.74,62.65,62.74,310374.0,54.2729,54.3249,54.2469,54.3249,310374.0
2020-01-13 09:40:00,62.74,62.85,62.73,62.85,249734.0,54.3249,54.4201,54.3162,54.4201,249734.0
2020-01-13 09:50:00,62.84,62.88,62.79,62.85,135664.0,54.4114,54.4461,54.3681,54.4201,135664.0
2020-01-13 10:00:00,62.86,62.87,62.82,62.86,85632.0,54.4288,54.4374,54.3941,54.4288,85632.0
2020-01-13 10:10:00,62.85,62.92,62.83,62.88,120948.0,54.4201,54.4807,54.4028,54.4461,120948.0
2020-01-13 10:20:00,62.88,62.95,62.86,62.94,143009.0,54.4461,54.5067,54.4288,54.498,143009.0
2020-01-13 10:30:00,62.94,62.97,62.91,62.96,79581.0,54.498,54.524,54.472,54.5153,79581.0
2020-01-13 10:40:00,62.96,63.01,62.95,62.96,169085.0,54.5153,54.5586,54.5067,54.5153,169085.0
2020-01-13 10:50:00,62.96,62.98,62.93,62.97,113132.0,54.5153,54.5327,54.4894,54.524,113132.0
2020-01-13 11:00:00,62.98,63.0,62.95,63.0,103825.0,54.5327,54.55,54.5067,54.55,103825.0
2020-01-13 11:10:00,62.99,63.0,62.96,62.97,94365.0,54.5413,54.55,54.5153,54.524,94365.0
2020-01-13 11:20:00,62.97,62.97,62.85,62.86,535603.0,54.524,54.524,54.4201,54.4288,535603.0
2020-01-13 11:30:00,62.87,62.93,62.82,62.92,125625.0,54.4374,54.4894,54.3941,54.4807,125625.0
2020-01-13 11:40:00,62.93,62.95,62.91,62.95,64999.0,54.4894,54.5067,54.472,54.5067,64999.0
2020-01-13 11:50:00,62.96,62.98,62.93,62.96,93622.0,54.5153,54.5327,54.4894,54.5153,93622.0
2020-01-13 12:00:00,62.97,62.98,62.95,62.96,101531.0,54.524,54.5327,54.5067,54.5153,101531.0
2020-01-13 12:10:00,62.95,63.0,62.94,62.99,140998.0,54.5067,54.55,54.498,54.5413,140998.0
2020-01-13 12:20:00,62.98,62.98,62.95,62.98,31080.0,54.5327,54.5327,54.5067,54.5327,31080.0
2020-01-13 12:30:00,62.98,62.99,62.96,62.97,80494.0,54.5327,54.5413,54.5153,54.524,80494.0
2020-01-13 12:40:00,62.98,62.98,62.95,62.97,19362.0,54.5327,54.5327,54.5067,54.524,19362.0
2020-01-13 12:50:00,62.97,62.99,62.96,62.98,64545.0,54.524,54.5413,54.5153,54.5327,64545.0
2020-01-13 13:00:00,62.97,62.97,62.94,62.96,70631.0,54.524,54.524,54.498,54.5153,70631.0
2020-01-13 13:10:00,62.95,62.96,62.92,62.96,80896.0,54.5067,54.5153,54.4807,54.5153,80896.0
2020-01-13 13:20:00,62.95,62.96,62.92,62.93,89092.0,54.5067,54.5153,54.4807,54.4894,89092.0
2020-01-13 13:30:00,62.93,62.94,62.9,62.91,145338.0,54.4894,54.498,54.4634,54.472,145338.0
2020-01-13 13:40:00,62.91,62.92,62.9,62.9,148467.0,54.472,54.4807,54.4634,54.4634,148467.0
2020-01-13 13:50:00,62.91,62.93,62.89,62.93,100341.0,54.472,54.4894,54.4547,54.4894,100341.0
2020-01-13 14:00:00,62.94,62.94,62.9,62.92,130836.0,54.498,54.498,54.4634,54.4807,130836.0
2020-01-13 14:10:00,62.93,62.95,62.91,62.91,169451.0,54.4894,54.5067,54.472,54.472,169451.0
2020-01-13 14:20:00,62.92,62.92,62.9,62.91,20802.0,54.4807,54.4807,54.4634,54.472,20802.0
2020-01-13 14:30:00,62.91,62.97,62.9,62.96,178409.0,54.472,54.524,54.4634,54.5153,178409.0
2020-01-13 14:40:00,62.97,62.97,62.94,62.95,191709.0,54.524,54.524,54.498,54.5067,191709.0
2020-01-13 14:50:00,62.95,62.98,62.95,62.96,173634.0,54.5067,54.5327,54.5067,54.5153,173634.0
2020-01-13 15:00:00,62.96,62.99,62.95,62.98,105419.0,54.5153,54.5413,54.5067,54.5327,105419.0
2020-01-13 15:10:00,62.98,62.99,62.94,62.97,186453.0,54.5327,54.5413,54.498,54.524,186453.0
2020-01-13 15:20:00,62.97,62.98,62.92,62.93,434144.0,54.524,54.5327,54.4807,54.4894,434144.0
2020-01-13 15:30:00,62.93,62.96,62.92,62.96,203773.0,54.4894,54.5153,54.4807,54.5153,203773.0
2020-01-13 15:40:00,62.95,62.99,62.94,62.99,234729.0,54.5067,54.5413,54.498,54.5413,234729.0
2020-01-13 15:50:00,62.99,63.08,62.98,63.07,1252950.0,54.5413,54.6192,54.5327,54.6106,1252950.0
2020-01-14 09:30:00,62.99,63.06,62.92,63.01,597848.0,54.5413,54.6019,54.4807,54.5586,597848.0
2020-01-14 09:40:00,63.02,63.12,63.01,63.06,242217.0,54.5673,54.6539,54.5586,54.6019,242217.0
2020-01-14 09:50:00,63.05,63.08,63.01,63.06,137728.0,54.5933,54.6192,54.5586,54.6019,137728.0
2020-01-14 10:00:00,63.05,63.1,62.98,62.99,242824.0,54.5933,54.6366,54.5327,54.5413,242824.0
2020-01-14 10:10:00,63.0,63.03,62.97,62.98,107718.0,54.55,54.576,54.524,54.5327,107718.0
2020-01-14 10:20:00,62.97,62.99,62.95,62.98,110723.0,54.524,54.5413,54.5067,54.5327,110723.0
2020-01-14 10:30:00,62.98,63.09,62.97,63.09,85950.0,54.5327,54.6279,54.524,54.6279,85950.0
2020-01-14 10:40:00,63.09,63.12,63.07,63.09,72518.0,54.6279,54.6539,54.6106,54.6279,72518.0
2020-01-14 10:50:00,63.08,63.1,63.03,63.09,60611.0,54.6192,54.6366,54.576,54.6279,60611.0
2020-01-14 11:00:00,63.09,63.11,63.07,63.09,80023.0,54.6279,54.6452,54.6106,54.6279,80023.0
2020-01-14 11:10:00,63.08,63.09,63.03,63.05,39109.0,54.6192,54.6279,54.576,54.5933,39109.0
2020-01-14 11:20:00,63.05,63.05,63.01,63.05,56920.0,54.5933,54.5933,54.5586,54.5933,56920.0
2020-01-14 11:30:00,63.05,63.06,63.03,63.04,64670.0,54.5933,54.6019,54.576,54.5846,64670.0
2020-01-14 11:40:00,63.04,63.06,63.01,63.05,56539.0,54.5846,54.6019,54.5586,54.5933,56539.0
2020-01-14 11:50:00,63.05,63.07,63.03,63.07,56983.0,54.5933,54.6106,54.576,54.6106,56983.0
2020-01-14 12:00:00,63.07,63.09,63.04,63.05,32902.0,54.6106,54.6279,54.5846,54.5933,32902.0
2020-01-14 12:10:00,63.06,63.07,63.03,63.03,122432.0,54.6019,54.6106,54.576,54.576,122432.0
2020-01-14 12:20:00,63.03,63.07,63.03,63.06,52739.0,54.576,54.6106,54.576,54.6019,52739.0
2020-01-14 12:30:00,63.07,63.09,63.06,63.07,61591.0,54.6106,54.6279,54.6019,54.6106,61591.0
2020-01-14 12:40:00,63.07,63.1,63.07,63.09,28537.0,54.6106,54.6366,54.6106,54.6279,28537.0
2020-01-14 12:50:00,63.09,63.11,63.09,63.09,66948.0,54.6279,54.6452,54.6279,54.6279,66948.0
2020-01-14 13:00:00,63.09,63.09,63.05,63.05,187854.0,54.6279,54.6279,54.5933,54.5933,187854.0
2020-01-14 13:10:00,63.05,63.07,63.03,63.06,61307.0,54.5933,54.6106,54.576,54.6019,61307.0
2020-01-14 13:20:00,63.06,63.07,63.04,63.04,64073.0,54.6019,54.6106,54.5846,54.5846,64073.0
2020-01-14 13:30:00,63.04,63.04,62.91,63.0,554000.0,54.5846,54.5846,54.472,54.55,554000.0
2020-01-14 13:40:00,63.01,63.02,62.93,63.0,336282.0,54.5586,54.5673,54.4894,54.55,336282.0
2020-01-14 13:50:00,63.0,63.04,63.0,63.0,111433.0,54.55,54.5846,54.55,54.55,111433.0
2020-01-14 14:00:00,63.0,63.0,62.94,62.96,172327.0,54.55,54.55,54.498,54.5153,172327.0
2020-01-14 14:10:00,62.97,63.01,62.94,63.0,88087.0,54.524,54.5586,54.498,54.55,88087.0
2020-01-14 14:20:00,63.0,63.04,62.98,63.03,90036.0,54.55,54.5846,54.5327,54.576,90036.0
2020-01-14 14:30:00,63.04,63.08,63.04,63.07,88654.0,54.5846,54.6192,54.5846,54.6106,88654.0
2020-01-14 14:40:00,63.08,63.08,63.05,63.07,85255.0,54.6192,54.6192,54.5933,54.6106,85255.0
2020-01-14 14:50:00,63.07,63.07,63.02,63.03,69400.0,54.6106,54.6106,54.5673,54.576,69400.0
2020-01-14 15:00:00,63.02,63.04,62.99,63.0,547533.0,54.5673,54.5846,54.5413,54.55,547533.0
2020-01-14 15:10:00,63.0,63.01,62.97,63.0,225835.0,54.55,54.5586,54.524,54.55,225835.0
2020-01-14 15:20:00,63.0,63.02,62.94,62.96,435699.0,54.55,54.5673,54.498,54.5153,435699.0
2020-01-14 15:30:00,62.96,63.0,62.95,62.98,205496.0,54.5153,54.55,54.5067,54.5327,205496.0
2020-01-14 15:40:00,62.98,63.03,62.98,63.0,190838.0,54.5327,54.576,54.5327,54.55,190838.0
2020-01-14 15:50:00,63.0,63.09,62.96,63.08,691397.0,54.55,54.6279,54.5153,54.6192,691397.0
2020-01-15 09:30:00,63.04,63.32,63.01,63.28,450437.0,54.5846,54.8271,54.5586,54.7924,450437.0
2020-01-15 09:40:00,63.28,63.38,63.28,63.37,245525.0,54.7924,54.879,54.7924,54.8704,245525.0
2020-01-15 09:50:00,63.37,63.4,63.32,63.33,239026.0,54.8704,54.8963,54.8271,54.8357,239026.0
2020-01-15 10:00:00,63.34,63.41,63.28,63.37,111597.0,54.8444,54.905,54.7924,54.8704,111597.0
2020-01-15 10:10:00,63.37,63.4,63.35,63.38,288432.0,54.8704,54.8963,54.853,54.879,288432.0
2020-01-15 10:20:00,63.38,63.44,63.37,63.44,188744.0,54.879,54.931,54.8704,54.931,188744.0
2020-01-15 10:30:00,63.44,63.47,63.42,63.43,349315.0,54.931,54.9569,54.9136,54.9223,349315.0
2020-01-15 10:40:00,63.43,63.45,63.4,63.42,125427.0,54.9223,54.9396,54.8963,54.9136,125427.0
2020-01-15 10:50:00,63.43,63.5,63.41,63.5,182392.0,54.9223,54.9829,54.905,54.9829,182392.0
2020-01-15 11:00:00,63.5,63.56,63.49,63.51,137518.0,54.9829,55.0349,54.9743,54.9916,137518.0
2020-01-15 11:10:00,63.51,63.51,63.46,63.5,188190.0,54.9916,54.9916,54.9483,54.9829,188190.0
2020-01-15 11:20:00,63.5,63.54,63.49,63.51,139659.0,54.9829,55.0175,54.9743,54.9916,139659.0
2020-01-15 11:30:00,63.52,63.65,63.52,63.62,679253.0,55.0002,55.1128,55.0002,55.0868,679253.0
2020-01-15 11:40:00,63.62,63.67,63.61,63.66,126663.0,55.0868,55.1301,55.0782,55.1215,126663.0
2020-01-15 11:50:00,63.66,63.66,63.6,63.63,347905.0,55.1215,55.1215,55.0695,55.0955,347905.0
2020-01-15 12:00:00,63.63,63.64,63.6,63.61,264819.0,55.0955,55.1041,55.0695,55.0782,264819.0
2020-01-15 12:10:00,63.6,63.62,63.57,63.57,533377.0,55.0695,55.0868,55.0435,55.0435,533377.0
2020-01-15 12:20:00,63.58,63.6,63.55,63.58,237603.0,55.0522,55.0695,55.0262,55.0522,237603.0
2020-01-15 12:30:00,63.58,63.63,63.57,63.62,102144.0,55.0522,55.0955,55.0435,55.0868,102144.0
2020-01-15 12:40:00,63.62,63.62,63.57,63.57,51251.0,55.0868,55.0868,55.0435,55.0435,51251.0
2020-01-15 12:50:00,63.56,63.58,63.46,63.46,1083112.0,55.0349,55.0522,54.9483,54.9483,1083112.0
2020-01-15 13:00:00,63.47,63.5,63.43,63.46,376284.0,54.9569,54.9829,54.9223,54.9483,376284.0
2020-01-15 13:10:00,63.46,63.48,63.41,63.41,202994.0,54.9483,54.9656,54.905,54.905,202994.0
2020-01-15 13:20:00,63.41,63.44,63.4,63.43,125071.0,54.905,54.931,54.8963,54.9223,125071.0
2020-01-15 13:30:00,63.43,63.45,63.4,63.45,93633.0,54.9223,54.9396,54.8963,54.9396,93633.0
2020-01-15 13:40:00,63.44,63.48,63.43,63.47,172887.0,54.931,54.9656,54.9223,54.9569,172887.0
2020-01-15 13:50:00,63.48,63.49,63.42,63.46,109124.0,54.9656,54.9743,54.9136,54.9483,109124.0
2020-01-15 14:00:00,63.46,63.5,63.45,63.46,180827.0,54.9483,54.9829,54.9396,54.9483,180827.0
2020-01-15 14:10:00,63.46,63.54,63.46,63.53,177318.0,54.9483,55.0175,54.9483,55.0089,177318.0
2020-01-15 14:20:00,63.54,63.55,63.51,63.53,483422.0,55.0175,55.0262,54.9916,55.0089,483422.0
2020-01-15 14:30:00,63.54,63.55,63.5,63.52,84115.0,55.0175,55.0262,54.9829,55.0002,84115.0
2020-01-15 14:40:00,63.51,63.52,63.48,63.49,229944.0,54.9916,55.0002,54.9656,54.9743,229944.0
2020-01-15 14:50:00,63.48,63.5,63.44,63.46,113474.0,54.9656,54.9829,54.931,54.9483,113474.0
2020-01-15 15:00:00,63.45,63.46,63.38,63.39,121258.0,54.9396,54.9483,54.879,54.8877,121258.0
2020-01-15 15:10:00,63.39,63.43,63.38,63.42,110901.0,54.8877,54.9223,54.879,54.9136,110901.0
2020-01-15 15:20:00,63.43,63.44,63.39,63.43,197171.0,54.9223,54.931,54.8877,54.9223,197171.0
2020-01-15 15:30:00,63.43,63.43,63.38,63.42,412538.0,54.9223,54.9223,54.879,54.9136,412538.0
2020-01-15 15:40:00,63.42,63.48,63.4,63.47,355358.0,54.9136,54.9656,54.8963,54.9569,355358.0
2020-01-15 15:50:00,63.47,63.51,63.44,63.5,1056745.0,54.9569,54.9916,54.931,54.9829,1056745.0
2020-01-16 09:30:00,63.62,63.66,63.55,63.6,235952.0,55.0868,55.1215,55.0262,55.0695,235952.0
2020-01-16 09:40:00,63.6,63.67,63.58,63.66,149889.0,55.0695,55.1301,55.0522,55.1215,149889.0
2020-01-16 09:50:00,63.66,63.66,63.58,63.61,269497.0,55.1215,55.1215,55.0522,55.0782,269497.0
2020-01-16 10:00:00,63.62,63.63,63.56,63.59,96951.0,55.0868,55.0955,55.0349,55.0608,96951.0
2020-01-16 10:10:00,63.58,63.64,63.57,63.62,111722.0,55.0522,55.1041,55.0435,55.0868,111722.0
2020-01-16 10:20:00,63.62,63.69,63.58,63.68,123825.0,55.0868,55.1474,55.0522,55.1388,123825.0
2020-01-16 10:30:00,63.68,63.68,63.6,63.63,145049.0,55.1388,55.1388,55.0695,55.0955,145049.0
2020-01-16 10:40:00,63.63,63.67,63.63,63.65,91396.0,55.0955,55.1301,55.0955,55.1128,91396.0
2020-01-16 10:50:00,63.64,63.69,63.6,63.68,192985.0,55.1041,55.1474,55.0695,55.1388,192985.0
2020-01-16 11:00:00,63.69,63.76,63.68,63.74,103273.0,55.1474,55.208,55.1388,55.1907,103273.0
2020-01-16 11:10:00,63.74,63.75,63.68,63.7,80576.0,55.1907,55.1994,55.1388,55.1561,80576.0
2020-01-16 11:20:00,63.7,63.7,63.65,63.67,428942.0,55.1561,55.1561,55.1128,55.1301,428942.0
2020-01-16 11:30:00,63.67,63.69,63.65,63.68,49412.0,55.1301,55.1474,55.1128,55.1388,49412.0
2020-01-16 11:40:00,63.68,63.68,63.63,63.65,59641.0,55.1388,55.1388,55.0955,55.1128,59641.0
2020-01-16 11:50:00,63.64,63.69,63.63,63.69,185775.0,55.1041,55.1474,55.0955,55.1474,185775.0
2020-01-16 12:00:00,63.68,63.72,63.68,63.7,66519.0,55.1388,55.1734,55.1388,55.1561,66519.0
2020-01-16 12:10:00,63.7,63.72,63.68,63.72,46456.0,55.1561,55.1734,55.1388,55.1734,46456.0
2020-01-16 12:20:00,63.71,63.72,63.68,63.69,211168.0,55.1647,55.1734,55.1388,55.1474,211168.0
2020-01-16 12:30:00,63.69,63.73,63.69,63.73,52066.0,55.1474,55.1821,55.1474,55.1821,52066.0
2020-01-16 12:40:00,63.73,63.75,63.71,63.73,62612.0,55.1821,55.1994,55.1647,55.1821,62612.0
2020-01-16 12:50:00,63.73,63.74,63.7,63.73,98837.0,55.1821,55.1907,55.1561,55.1821,98837.0
2020-01-16 13:00:00,63.73,63.73,63.69,63.71,39199.0,55.1821,55.1821,55.1474,55.1647,39199.0
2020-01-16 13:10:00,63.71,63.72,63.68,63.69,64154.0,55.1647,55.1734,55.1388,55.1474,64154.0
2020-01-16 13:20:00,63.68,63.7,63.66,63.68,63359.0,55.1388,55.1561,55.1215,55.1388,63359.0
2020-01-16 13:30:00,63.68,63.69,63.65,63.68,84539.0,55.1388,55.1474,55.1128,55.1388,84539.0
2020-01-16 13:40:00,63.67,63.68,63.65,63.66,160029.0,55.1301,55.1388,55.1128,55.1215,160029.0
2020-01-16 13:50:00,63.65,63.7,63.64,63.7,83327.0,55.1128,55.1561,55.1041,55.1561,83327.0
2020-01-16 14:00:00,63.7,63.7,63.66,63.67,94902.0,55.1561,55.1561,55.1215,55.1301,94902.0
2020-01-16 14:10:00,63.67,63.68,63.65,63.67,70633.0,55.1301,55.1388,55.1128,55.1301,70633.0
2020-01-16 14:20:00,63.66,63.66,63.62,63.64,72911.0,55.1215,55.1215,55.0868,55.1041,72911.0
2020-01-16 14:30:00,63.64,63.65,63.6,63.61,176612.0,55.1041,55.1128,55.0695,55.0782,176612.0
2020-01-16 14:40:00,63.6,63.62,63.59,63.61,47931.0,55.0695,55.0868,55.0608,55.0782,47931.0
2020-01-16 14:50:00,63.61,63.62,63.59,63.61,89072.0,55.0782,55.0868,55.0608,55.0782,89072.0
2020-01-16 15:00:00,63.61,63.62,63.59,63.6,217398.0,55.0782,55.0868,55.0608,55.0695,217398.0
2020-01-16 15:10:00,63.6,63.64,63.6,63.63,220922.0,55.0695,55.1041,55.0695,55.0955,220922.0
2020-01-16 15:20:00,63.63,63.63,63.6,63.6,108837.0,55.0955,55.0955,55.0695,55.0695,108837.0
2020-01-16 15:30:00,63.61,63.64,63.6,63.61,245898.0,55.0782,55.1041,55.0695,55.0782,245898.0
2020-01-16 15:40:00,63.61,63.65,63.6,63.63,477079.0,55.0782,55.1128,55.0695,55.0955,477079.0
2020-01-16 15:50:00,63.63,63.7,63.62,63.69,1081405.0,55.0955,55.1561,55.0868,55.1474,1081405.0
2020-01-17 09:30:00,63.7,63.96,63.62,63.92,541946.0,55.1561,55.3812,55.0868,55.3466,541946.0
2020-01-17 09:40:00,63.93,63.96,63.88,63.9,186017.0,55.3552,55.3812,55.3119,55.3293,186017.0
2020-01-17 09:50:00,63.9,63.94,63.82,63.83,202554.0,55.3293,55.3639,55.26,55.2687,202554.0
2020-01-17 10:00:00,63.82,63.88,63.8,63.85,387931.0,55.26,55.3119,55.2427,55.286,387931.0
2020-01-17 10:10:00,63.85,63.86,63.76,63.82,287427.0,55.286,55.2946,55.208,55.26,287427.0
2020-01-17 10:20:00,63.82,63.88,63.81,63.87,209447.0,55.26,55.3119,55.2513,55.3033,209447.0
2020-01-17 10:30:00,63.88,63.88,63.82,63.87,209207.0,55.3119,55.3119,55.26,55.3033,209207.0
2020-01-17 10:40:00,63.87,63.9,63.85,63.86,172569.0,55.3033,55.3293,55.286,55.2946,172569.0
2020-01-17 10:50:00,63.86,63.88,63.82,63.83,137178.0,55.2946,55.3119,55.26,55.2687,137178.0
2020-01-17 11:00:00,63.84,63.87,63.82,63.82,241526.0,55.2773,55.3033,55.26,55.26,241526.0
2020-01-17 11:10:00,63.82,63.85,63.79,63.82,115207.0,55.26,55.286,55.234,55.26,115207.0
2020-01-17 11:20:00,63.82,63.83,63.78,63.8,86041.0,55.26,55.2687,55.2254,55.2427,86041.0
2020-01-17 11:30:00,63.8,63.84,63.79,63.8,74517.0,55.2427,55.2773,55.234,55.2427,74517.0
2020-01-17 11:40:00,63.81,63.82,63.78,63.8,151523.0,55.2513,55.26,55.2254,55.2427,151523.0
2020-01-17 11:50:00,63.8,63.83,63.79,63.83,87313.0,55.2427,55.2687,55.234,55.2687,87313.0
2020-01-17 12:00:00,63.82,63.84,63.81,63.83,51580.0,55.26,55.2773,55.2513,55.2687,51580.0
2020-01-17 12:10:00,63.83,63.84,63.8,63.83,164025.0,55.2687,55.2773,55.2427,55.2687,164025.0
2020-01-17 12:20:00,63.83,63.88,63.82,63.88,120038.0,55.2687,55.3119,55.26,55.3119,120038.0
2020-01-17 12:30:00,63.88,63.89,63.84,63.86,72990.0,55.3119,55.3206,55.2773,55.2946,72990.0
2020-01-17 12:40:00,63.86,63.87,63.83,63.85,57391.0,55.2946,55.3033,55.2687,55.286,57391.0
2020-01-17 12:50:00,63.84,63.87,63.82,63.83,131246.0,55.2773,55.3033,55.26,55.2687,131246.0
2020-01-17 13:00:00,63.82,63.84,63.8,63.83,80027.0,55.26,55.2773,55.2427,55.2687,80027.0
2020-01-17 13:10:00,63.83,63.85,63.81,63.85,70891.0,55.2687,55.286,55.2513,55.286,70891.0
2020-01-17 13:20:00,63.85,63.85,63.82,63.83,128095.0,55.286,55.286,55.26,55.2687,128095.0
2020-01-17 13:30:00,63.84,63.87,63.83,63.86,51845.0,55.2773,55.3033,55.2687,55.2946,51845.0
2020-01-17 13:40:00,63.86,63.86,63.82,63.83,134134.0,55.2946,55.2946,55.26,55.2687,134134.0
2020-01-17 13:50:00,63.84,63.85,63.83,63.84,65343.0,55.2773,55.286,55.2687,55.2773,65343.0
2020-01-17 14:00:00,63.84,63.88,63.83,63.88,89055.0,55.2773,55.3119,55.2687,55.3119,89055.0
2020-01-17 14:10:00,63.88,63.9,63.87,63.89,76263.0,55.3119,55.3293,55.3033,55.3206,76263.0
2020-01-17 14:20:00,63.89,63.89,63.85,63.86,73290.0,55.3206,55.3206,55.286,55.2946,73290.0
2020-01-17 14:30:00,63.86,63.88,63.84,63.87,97030.0,55.2946,55.3119,55.2773,55.3033,97030.0
2020-01-17 14:40:00,63.87,63.87,63.83,63.86,124570.0,55.3033,55.3033,55.2687,55.2946,124570.0
2020-01-17 14:50:00,63.85,63.88,63.84,63.87,279935.0,55.286,55.3119,55.2773,55.3033,279935.0
2020-01-17 15:00:00,63.88,63.89,63.82,63.83,257404.0,55.3119,55.3206,55.26,55.2687,257404.0
2020-01-17 15:10:00,63.83,63.83,63.79,63.79,139386.0,55.2687,55.2687,55.234,55.234,139386.0
2020-01-17 15:20:00,63.79,63.8,63.75,63.77,281145.0,55.234,55.2427,55.1994,55.2167,281145.0
2020-01-17 15:30:00,63.77,63.8,63.74,63.74,1225150.0,55.2167,55.2427,55.1907,55.1907,1225150.0
2020-01-17 15:40:00,63.75,63.81,63.73,63.8,1302244.0,55.1994,55.2513,55.1821,55.2427,1302244.0
2020-01-17 15:50:00,63.8,63.85,63.79,63.83,2224723.0,55.2427,55.286,55.234,55.2687,2224723.0
2020-01-21 09:30:00,63.73,63.86,63.67,63.75,542689.0,55.1821,55.2946,55.1301,55.1994,542689.0
2020-01-21 09:40:00,63.74,63.75,63.59,63.59,236298.0,55.1907,55.1994,55.0608,55.0608,236298.0
2020-01-21 09:50:00,63.59,63.6,63.51,63.54,196212.0,55.0608,55.0695,54.9916,55.0175,196212.0
2020-01-21 10:00:00,63.54,63.61,63.51,63.55,167604.0,55.0175,55.0782,54.9916,55.0262,167604.0
2020-01-21 10:10:00,63.55,63.58,63.53,63.54,117347.0,55.0262,55.0522,55.0089,55.0175,117347.0
2020-01-21 10:20:00,63.55,63.58,63.51,63.58,197222.0,55.0262,55.0522,54.9916,55.0522,197222.0
2020-01-21 10:30:00,63.59,63.64,63.57,63.64,155307.0,55.0608,55.1041,55.0435,55.1041,155307.0
2020-01-21 10:40:00,63.63,63.65,63.6,63.63,155631.0,55.0955,55.1128,55.0695,55.0955,155631.0
2020-01-21 10:50:00,63.63,63.66,63.61,63.64,162277.0,55.0955,55.1215,55.0782,55.1041,162277.0
2020-01-21 11:00:00,63.63,63.68,63.61,63.64,255682.0,55.0955,55.1388,55.0782,55.1041,255682.0
2020-01-21 11:10:00,63.64,63.68,63.63,63.67,171944.0,55.1041,55.1388,55.0955,55.1301,171944.0
2020-01-21 11:20:00,63.67,63.77,63.66,63.74,152967.0,55.1301,55.2167,55.1215,55.1907,152967.0
2020-01-21 11:30:00,63.75,63.82,63.74,63.8,277768.0,55.1994,55.26,55.1907,55.2427,277768.0
2020-01-21 11:40:00,63.8,63.82,63.79,63.8,210306.0,55.2427,55.26,55.234,55.2427,210306.0
2020-01-21 11:50:00,63.8,63.83,63.79,63.8,72450.0,55.2427,55.2687,55.234,55.2427,72450.0
2020-01-21 12:00:00,63.8,63.82,63.78,63.8,99291.0,55.2427,55.26,55.2254,55.2427,99291.0
2020-01-21 12:10:00,63.8,63.81,63.77,63.78,79607.0,55.2427,55.2513,55.2167,55.2254,79607.0
2020-01-21 12:20:00,63.78,63.79,63.76,63.79,36794.0,55.2254,55.234,55.208,55.234,36794.0
2020-01-21 12:30:00,63.79,63.87,63.79,63.86,122879.0,55.234,55.3033,55.234,55.2946,122879.0
2020-01-21 12:40:00,63.86,63.88,63.83,63.84,178209.0,55.2946,55.3119,55.2687,55.2773,178209.0
2020-01-21 12:50:00,63.83,63.84,63.81,63.83,35029.0,55.2687,55.2773,55.2513,55.2687,35029.0
2020-01-21 13:00:00,63.82,63.87,63.81,63.86,73832.0,55.26,55.3033,55.2513,55.2946,73832.0
2020-01-21 13:10:00,63.86,63.88,63.82,63.84,82437.0,55.2946,55.3119,55.26,55.2773,82437.0
2020-01-21 13:20:00,63.84,63.86,63.81,63.84,162843.0,55.2773,55.2946,55.2513,55.2773,162843.0
2020-01-21 13:30:00,63.83,63.89,63.83,63.87,252027.0,55.2687,55.3206,55.2687,55.3033,252027.0
2020-01-21 13:40:00,63.87,63.91,63.84,63.9,251097.0,55.3033,55.3379,55.2773,55.3293,251097.0
2020-01-21 13:50:00,63.91,63.93,63.89,63.92,278766.0,55.3379,55.3552,55.3206,55.3466,278766.0
2020-01-21 14:00:00,63.92,63.99,63.9,63.99,201918.0,55.3466,55.4072,55.3293,55.4072,201918.0
2020-01-21 14:10:00,63.99,64.03,63.98,64.0,119783.0,55.4072,55.4418,55.3985,55.4158,119783.0
2020-01-21 14:20:00,64.0,64.01,63.97,63.99,175977.0,55.4158,55.4245,55.3899,55.4072,175977.0
2020-01-21 14:30:00,63.98,64.05,63.97,64.05,216009.0,55.3985,55.4591,55.3899,55.4591,216009.0
2020-01-21 14:40:00,64.05,64.07,64.01,64.02,217323.0,55.4591,55.4765,55.4245,55.4332,217323.0
2020-01-21 14:50:00,64.02,64.03,63.99,64.03,141404.0,55.4332,55.4418,55.4072,55.4418,141404.0
2020-01-21 15:00:00,64.01,64.04,64.0,64.03,457203.0,55.4245,55.4505,55.4158,55.4418,457203.0
2020-01-21 15:10:00,64.03,64.06,64.02,64.02,268387.0,55.4418,55.4678,55.4332,55.4332,268387.0
2020-01-21 15:20:00,64.03,64.03,63.98,64.0,433246.0,55.4418,55.4418,55.3985,55.4158,433246.0
2020-01-21 15:30:00,64.0,64.01,63.96,63.99,246890.0,55.4158,55.4245,55.3812,55.4072,246890.0
2020-01-21 15:40:00,63.99,64.01,63.93,63.94,540975.0,55.4072,55.4245,55.3552,55.3639,540975.0
2020-01-21 15:50:00,63.93,64.03,63.92,64.02,1098256.0,55.3552,55.4418,55.3466,55.4332,1098256.0
2020-01-22 09:30:00,64.06,64.14,64.04,64.13,211659.0,55.4678,55.5371,55.4505,55.5284,211659.0
2020-01-22 09:40:00,64.13,64.16,64.09,64.15,309199.0,55.5284,55.5544,55.4938,55.5457,309199.0
2020-01-22 09:50:00,64.15,64.16,64.08,64.11,281523.0,55.5457,55.5544,55.4851,55.5111,281523.0
2020-01-22 10:00:00,64.11,64.16,64.09,64.15,131390.0,55.5111,55.5544,55.4938,55.5457,131390.0
2020-01-22 10:10:00,64.15,64.16,64.07,64.12,230015.0,55.5457,55.5544,55.4765,55.5198,230015.0
2020-01-22 10:20:00,64.13,64.17,64.11,64.14,171146.0,55.5284,55.563,55.5111,55.5371,171146.0
2020-01-22 10:30:00,64.15,64.22,64.15,64.22,162536.0,55.5457,55.6063,55.5457,55.6063,162536.0
2020-01-22 10:40:00,64.22,64.24,64.21,64.22,171421.0,55.6063,55.6237,55.5977,55.6063,171421.0
2020-01-22 10:50:00,64.21,64.23,64.18,64.18,244236.0,55.5977,55.615,55.5717,55.5717,244236.0
2020-01-22 11:00:00,64.19,64.2,64.15,64.19,151730.0,55.5804,55.589,55.5457,55.5804,151730.0
2020-01-22 11:10:00,64.19,64.2,64.15,64.16,146075.0,55.5804,55.589,55.5457,55.5544,146075.0
2020-01-22 11:20:00,64.15,64.18,64.13,64.17,93137.0,55.5457,55.5717,55.5284,55.563,93137.0
2020-01-22 11:30:00,64.17,64.18,64.11,64.11,97319.0,55.563,55.5717,55.5111,55.5111,97319.0
2020-01-22 11:40:00,64.11,64.14,64.09,64.12,76874.0,55.5111,55.5371,55.4938,55.5198,76874.0
2020-01-22 11:50:00,64.11,64.15,64.1,64.13,69967.0,55.5111,55.5457,55.5024,55.5284,69967.0
2020-01-22 12:00:00,64.13,64.15,64.11,64.14,28155.0,55.5284,55.5457,55.5111,55.5371,28155.0
2020-01-22 12:10:00,64.14,64.18,64.13,64.14,24371.0,55.5371,55.5717,55.5284,55.5371,24371.0
2020-01-22 12:20:00,64.15,64.15,64.1,64.11,209492.0,55.5457,55.5457,55.5024,55.5111,209492.0
2020-01-22 12:30:00,64.12,64.16,64.11,64.15,61899.0,55.5198,55.5544,55.5111,55.5457,61899.0
2020-01-22 12:40:00,64.15,64.17,64.14,64.16,96872.0,55.5457,55.563,55.5371,55.5544,96872.0
2020-01-22 12:50:00,64.16,64.17,64.14,64.15,274464.0,55.5544,55.563,55.5371,55.5457,274464.0
2020-01-22 13:00:00,64.15,64.19,64.14,64.17,196066.0,55.5457,55.5804,55.5371,55.563,196066.0
2020-01-22 13:10:00,64.17,64.22,64.16,64.21,112183.0,55.563,55.6063,55.5544,55.5977,112183.0
2020-01-22 13:20:00,64.21,64.22,64.18,64.2,79884.0,55.5977,55.6063,55.5717,55.589,79884.0
2020-01-22 13:30:00,64.2,64.21,64.15,64.16,63767.0,55.589,55.5977,55.5457,55.5544,63767.0
2020-01-22 13:40:00,64.16,64.2,64.15,64.2,58563.0,55.5544,55.589,55.5457,55.589,58563.0
2020-01-22 13:50:00,64.19,64.21,64.18,64.2,75951.0,55.5804,55.5977,55.5717,55.589,75951.0
2020-01-22 14:00:00,64.2,64.23,64.18,64.22,137512.0,55.589,55.615,55.5717,55.6063,137512.0
2020-01-22 14:10:00,64.22,64.23,64.19,64.2,80534.0,55.6063,55.615,55.5804,55.589,80534.0
2020-01-22 14:20:00,64.21,64.24,64.2,64.22,150735.0,55.5977,55.6237,55.589,55.6063,150735.0
2020-01-22 14:30:00,64.21,64.23,64.18,64.18,149230.0,55.5977,55.615,55.5717,55.5717,149230.0
2020-01-22 14:40:00,64.19,64.19,64.15,64.17,150734.0,55.5804,55.5804,55.5457,55.563,150734.0
2020-01-22 14:50:00,64.17,64.18,64.15,64.17,66038.0,55.563,55.5717,55.5457,55.563,66038.0
2020-01-22 15:00:00,64.16,64.17,64.13,64.14,169461.0,55.5544,55.563,55.5284,55.5371,169461.0
2020-01-22 15:10:00,64.15,64.15,64.1,64.13,202558.0,55.5457,55.5457,55.5024,55.5284,202558.0
2020-01-22 15:20:00,64.12,64.12,64.07,64.1,262902.0,55.5198,55.5198,55.4765,55.5024,262902.0
2020-01-22 15:30:00,64.1,64.15,64.09,64.12,323225.0,55.5024,55.5457,55.4938,55.5198,323225.0
2020-01-22 15:40:00,64.12,64.14,64.06,64.11,173366.0,55.5198,55.5371,55.4678,55.5111,173366.0
2020-01-22 15:50:00,64.12,64.15,64.08,64.09,908584.0,55.5198,55.5457,55.4851,55.4938,908584.0
2020-01-23 09:30:00,63.88,64.02,63.73,63.99,628716.0,55.3119,55.4332,55.1821,55.4072,628716.0
2020-01-23 09:40:00,63.99,64.18,63.98,64.12,361865.0,55.4072,55.5717,55.3985,55.5198,361865.0
2020-01-23 09:50:00,64.12,64.16,64.02,64.09,270290.0,55.5198,55.5544,55.4332,55.4938,270290.0
2020-01-23 10:00:00,64.08,64.2,63.96,64.12,695855.0,55.4851,55.589,55.3812,55.5198,695855.0
2020-01-23 10:10:00,64.12,64.14,64.02,64.09,391843.0,55.5198,55.5371,55.4332,55.4938,391843.0
2020-01-23 10:20:00,64.09,64.1,63.95,63.95,372083.0,55.4938,55.5024,55.3726,55.3726,372083.0
2020-01-23 10:30:00,63.95,63.99,63.94,63.97,110239.0,55.3726,55.4072,55.3639,55.3899,110239.0
2020-01-23 10:40:00,63.98,63.99,63.89,63.9,146775.0,55.3985,55.4072,55.3206,55.3293,146775.0
2020-01-23 10:50:00,63.9,63.94,63.84,63.85,194627.0,55.3293,55.3639,55.2773,55.286,194627.0
2020-01-23 11:00:00,63.86,63.86,63.71,63.74,304106.0,55.2946,55.2946,55.1647,55.1907,304106.0
2020-01-23 11:10:00,63.74,63.76,63.71,63.73,187758.0,55.1907,55.208,55.1647,55.1821,187758.0
2020-01-23 11:20:00,63.73,63.74,63.69,63.72,102953.0,55.1821,55.1907,55.1474,55.1734,102953.0
2020-01-23 11:30:00,63.72,63.77,63.66,63.77,98179.0,55.1734,55.2167,55.1215,55.2167,98179.0
2020-01-23 11:40:00,63.76,63.76,63.66,63.69,64750.0,55.208,55.208,55.1215,55.1474,64750.0
2020-01-23 11:50:00,63.69,63.7,63.66,63.69,79343.0,55.1474,55.1561,55.1215,55.1474,79343.0
2020-01-23 12:00:00,63.69,63.76,63.68,63.76,120520.0,55.1474,55.208,55.1388,55.208,120520.0
2020-01-23 12:10:00,63.76,63.83,63.75,63.81,109029.0,55.208,55.2687,55.1994,55.2513,109029.0
2020-01-23 12:20:00,63.82,63.83,63.79,63.8,487356.0,55.26,55.2687,55.234,55.2427,487356.0
2020-01-23 12:30:00,63.8,63.82,63.67,63.68,1793482.0,55.2427,55.26,55.1301,55.1388,1793482.0
2020-01-23 12:40:00,63.68,63.71,63.67,63.7,214950.0,55.1388,55.1647,55.1301,55.1561,214950.0
2020-01-23 12:50:00,63.7,63.71,63.68,63.69,205632.0,55.1561,55.1647,55.1388,55.1474,205632.0
2020-01-23 13:00:00,63.69,63.7,63.64,63.65,83653.0,55.1474,55.1561,55.1041,55.1128,83653.0
2020-01-23 13:10:00,63.65,63.72,63.64,63.71,104933.0,55.1128,55.1734,55.1041,55.1647,104933.0
2020-01-23 13:20:00,63.72,63.8,63.71,63.77,171301.0,55.1734,55.2427,55.1647,55.2167,171301.0
2020-01-23 13:30:00,63.77,63.79,63.75,63.79,176261.0,55.2167,55.234,55.1994,55.234,176261.0
2020-01-23 13:40:00,63.79,63.88,63.78,63.87,93521.0,55.234,55.3119,55.2254,55.3033,93521.0
2020-01-23 13:50:00,63.87,63.95,63.86,63.93,131275.0,55.3033,55.3726,55.2946,55.3552,131275.0
2020-01-23 14:00:00,63.92,63.93,63.88,63.92,273335.0,55.3466,55.3552,55.3119,55.3466,273335.0
2020-01-23 14:10:00,63.93,63.99,63.9,63.99,336334.0,55.3552,55.4072,55.3293,55.4072,336334.0
2020-01-23 14:20:00,63.99,64.04,63.98,64.01,2220812.0,55.4072,55.4505,55.3985,55.4245,2220812.0
2020-01-23 14:30:00,64.01,64.04,63.99,64.03,376331.0,55.4245,55.4505,55.4072,55.4418,376331.0
2020-01-23 14:40:00,64.03,64.04,63.96,63.98,81277.0,55.4418,55.4505,55.3812,55.3985,81277.0
2020-01-23 14:50:00,63.97,64.02,63.96,64.02,67772.0,55.3899,55.4332,55.3812,55.4332,67772.0
2020-01-23 15:00:00,64.02,64.06,64.01,64.05,310927.0,55.4332,55.4678,55.4245,55.4591,310927.0
2020-01-23 15:10:00,64.04,64.04,64.0,64.01,116508.0,55.4505,55.4505,55.4158,55.4245,116508.0
2020-01-23 15:20:00,64.02,64.1,64.01,64.06,170385.0,55.4332,55.5024,55.4245,55.4678,170385.0
2020-01-23 15:30:00,64.07,64.1,63.99,64.0,168974.0,55.4765,55.5024,55.4072,55.4158,168974.0
2020-01-23 15:40:00,63.99,64.01,63.95,63.98,665832.0,55.4072,55.4245,55.3726,55.3985,665832.0
2020-01-23 15:50:00,63.98,64.04,63.93,64.02,1330369.0,55.3985,55.4505,55.3552,55.4332,1330369.0
2020-01-24 09:30:00,64.08,64.16,64.07,64.1,447810.0,55.4851,55.5544,55.4765,55.5024,447810.0
2020-01-24 09:40:00,64.1,64.1,63.99,64.09,342418.0,55.5024,55.5024,55.4072,55.4938,342418.0
2020-01-24 09:50:00,64.09,64.13,64.05,64.12,277139.0,55.4938,55.5284,55.4591,55.5198,277139.0
2020-01-24 10:00:00,64.12,64.16,64.05,64.05,171670.0,55.5198,55.5544,55.4591,55.4591,171670.0
2020-01-24 10:10:00,64.05,64.05,63.97,63.98,140790.0,55.4591,55.4591,55.3899,55.3985,140790.0
2020-01-24 10:20:00,63.98,64.02,63.93,63.98,133415.0,55.3985,55.4332,55.3552,55.3985,133415.0
2020-01-24 10:30:00,63.98,64.02,63.97,64.0,140242.0,55.3985,55.4332,55.3899,55.4158,140242.0
2020-01-24 10:40:00,64.0,64.0,63.92,63.92,198498.0,55.4158,55.4158,55.3466,55.3466,198498.0
2020-01-24 10:50:00,63.92,63.97,63.9,63.95,142018.0,55.3466,55.3899,55.3293,55.3726,142018.0
2020-01-24 11:00:00,63.95,64.0,63.92,63.96,101701.0,55.3726,55.4158,55.3466,55.3812,101701.0
2020-01-24 11:10:00,63.95,63.97,63.85,63.88,215220.0,55.3726,55.3899,55.286,55.3119,215220.0
2020-01-24 11:20:00,63.89,63.92,63.84,63.92,316613.0,55.3206,55.3466,55.2773,55.3466,316613.0
2020-01-24 11:30:00,63.92,63.92,63.82,63.88,221002.0,55.3466,55.3466,55.26,55.3119,221002.0
2020-01-24 11:40:00,63.87,63.89,63.79,63.87,327682.0,55.3033,55.3206,55.234,55.3033,327682.0
2020-01-24 11:50:00,63.87,63.88,63.82,63.85,332644.0,55.3033,55.3119,55.26,55.286,332644.0
2020-01-24 12:00:00,63.84,63.88,63.83,63.86,111208.0,55.2773,55.3119,55.2687,55.2946,111208.0
2020-01-24 12:10:00,63.87,63.87,63.72,63.74,343028.0,55.3033,55.3033,55.1734,55.1907,343028.0
2020-01-24 12:20:00,63.73,63.76,63.68,63.71,254341.0,55.1821,55.208,55.1388,55.1647,254341.0
2020-01-24 12:30:00,63.71,63.76,63.69,63.72,201459.0,55.1647,55.208,55.1474,55.1734,201459.0
2020-01-24 12:40:00,63.72,63.77,63.68,63.7,203023.0,55.1734,55.2167,55.1388,55.1561,203023.0
2020-01-24 12:50:00,63.69,63.7,63.65,63.7,673045.0,55.1474,55.1561,55.1128,55.1561,673045.0
2020-01-24 13:00:00,63.7,63.7,63.59,63.64,307990.0,55.1561,55.1561,55.0608,55.1041,307990.0
2020-01-24 13:10:00,63.64,63.67,63.6,63.64,136775.0,55.1041,55.1301,55.0695,55.1041,136775.0
2020-01-24 13:20:00,63.63,63.7,63.61,63.61,72709.0,55.0955,55.1561,55.0782,55.0782,72709.0
2020-01-24 13:30:00,63.61,63.64,63.59,63.63,213720.0,55.0782,55.1041,55.0608,55.0955,213720.0
2020-01-24 13:40:00,63.62,63.66,63.58,63.59,85337.0,55.0868,55.1215,55.0522,55.0608,85337.0
2020-01-24 13:50:00,63.58,63.59,63.53,63.56,164794.0,55.0522,55.0608,55.0089,55.0349,164794.0
2020-01-24 14:00:00,63.55,63.56,63.49,63.55,143674.0,55.0262,55.0349,54.9743,55.0262,143674.0
2020-01-24 14:10:00,63.55,63.55,63.48,63.49,105280.0,55.0262,55.0262,54.9656,54.9743,105280.0
2020-01-24 14:20:00,63.49,63.49,63.41,63.43,353842.0,54.9743,54.9743,54.905,54.9223,353842.0
2020-01-24 14:30:00,63.43,63.51,63.43,63.46,284347.0,54.9223,54.9916,54.9223,54.9483,284347.0
2020-01-24 14:40:00,63.46,63.49,63.39,63.43,255826.0,54.9483,54.9743,54.8877,54.9223,255826.0
2020-01-24 14:50:00,63.43,63.48,63.42,63.48,233905.0,54.9223,54.9656,54.9136,54.9656,233905.0
2020-01-24 15:00:00,63.48,63.54,63.45,63.49,399734.0,54.9656,55.0175,54.9396,54.9743,399734.0
2020-01-24 15:10:00,63.5,63.58,63.5,63.58,238360.0,54.9829,55.0522,54.9829,55.0522,238360.0
2020-01-24 15:20:00,63.57,63.63,63.56,63.56,170676.0,55.0435,55.0955,55.0349,55.0349,170676.0
2020-01-24 15:30:00,63.55,63.56,63.44,63.45,443664.0,55.0262,55.0349,54.931,54.9396,443664.0
2020-01-24 15:40:00,63.45,63.51,63.41,63.51,417005.0,54.9396,54.9916,54.905,54.9916,417005.0
2020-01-24 15:50:00,63.51,63.63,63.46,63.6,1867803.0,54.9916,55.0955,54.9483,55.0695,1867803.0
2020-01-27 09:30:00,63.07,63.49,63.01,63.26,1075082.0,54.6106,54.9743,54.5586,54.7751,1075082.0
2020-01-27 09:40:00,63.27,63.45,63.27,63.45,384409.0,54.7838,54.9396,54.7838,54.9396,384409.0
2020-01-27 09:50:00,63.45,63.45,63.32,63.39,397014.0,54.9396,54.9396,54.8271,54.8877,397014.0
2020-01-27 10:00:00,63.39,63.41,63.3,63.41,327563.0,54.8877,54.905,54.8097,54.905,327563.0
2020-01-27 10:10:00,63.41,63.45,63.31,63.31,136659.0,54.905,54.9396,54.8184,54.8184,136659.0
2020-01-27 10:20:00,63.31,63.44,63.29,63.42,700973.0,54.8184,54.931,54.8011,54.9136,700973.0
2020-01-27 10:30:00,63.41,63.48,63.4,63.47,238821.0,54.905,54.9656,54.8963,54.9569,238821.0
2020-01-27 10:40:00,63.48,63.53,63.43,63.51,149064.0,54.9656,55.0089,54.9223,54.9916,149064.0
2020-01-27 10:50:00,63.51,63.59,63.5,63.58,317050.0,54.9916,55.0608,54.9829,55.0522,317050.0
2020-01-27 11:00:00,63.58,63.66,63.54,63.62,189119.0,55.0522,55.1215,55.0175,55.0868,189119.0
2020-01-27 11:10:00,63.61,63.62,63.55,63.57,112326.0,55.0782,55.0868,55.0262,55.0435,112326.0
2020-01-27 11:20:00,63.57,63.66,63.56,63.61,133126.0,55.0435,55.1215,55.0349,55.0782,133126.0
2020-01-27 11:30:00,63.6,63.69,63.59,63.65,116091.0,55.0695,55.1474,55.0608,55.1128,116091.0
2020-01-27 11:40:00,63.64,63.66,63.6,63.61,104389.0,55.1041,55.1215,55.0695,55.0782,104389.0
2020-01-27 11:50:00,63.61,63.66,63.6,63.63,119077.0,55.0782,55.1215,55.0695,55.0955,119077.0
2020-01-27 12:00:00,63.62,63.62,63.54,63.55,103436.0,55.0868,55.0868,55.0175,55.0262,103436.0
2020-01-27 12:10:00,63.56,63.58,63.52,63.55,63633.0,55.0349,55.0522,55.0002,55.0262,63633.0
2020-01-27 12:20:00,63.55,63.6,63.53,63.55,115827.0,55.0262,55.0695,55.0089,55.0262,115827.0
2020-01-27 12:30:00,63.55,63.57,63.54,63.55,54709.0,55.0262,55.0435,55.0175,55.0262,54709.0
2020-01-27 12:40:00,63.54,63.61,63.53,63.61,57281.0,55.0175,55.0782,55.0089,55.0782,57281.0
2020-01-27 12:50:00,63.6,63.62,63.56,63.6,81945.0,55.0695,55.0868,55.0349,55.0695,81945.0
2020-01-27 13:00:00,63.6,63.63,63.58,63.59,70187.0,55.0695,55.0955,55.0522,55.0608,70187.0
2020-01-27 13:10:00,63.59,63.63,63.58,63.62,119318.0,55.0608,55.0955,55.0522,55.0868,119318.0
2020-01-27 13:20:00,63.62,63.64,63.6,63.62,112657.0,55.0868,55.1041,55.0695,55.0868,112657.0
2020-01-27 13:30:00,63.62,63.64,63.59,63.64,70964.0,55.0868,55.1041,55.0608,55.1041,70964.0
2020-01-27 13:40:00,63.63,63.65,63.6,63.63,85298.0,55.0955,55.1128,55.0695,55.0955,85298.0
2020-01-27 13:50:00,63.62,63.63,63.53,63.55,128066.0,55.0868,55.0955,55.0089,55.0262,128066.0
2020-01-27 14:00:00,63.55,63.56,63.5,63.55,109977.0,55.0262,55.0349,54.9829,55.0262,109977.0
2020-01-27 14:10:00,63.55,63.59,63.54,63.56,84146.0,55.0262,55.0608,55.0175,55.0349,84146.0
2020-01-27 14:20:00,63.56,63.58,63.51,63.58,177490.0,55.0349,55.0522,54.9916,55.0522,177490.0
2020-01-27 14:30:00,63.57,63.59,63.54,63.57,120760.0,55.0435,55.0608,55.0175,55.0435,120760.0
2020-01-27 14:40:00,63.58,63.6,63.51,63.52,96059.0,55.0522,55.0695,54.9916,55.0002,96059.0
2020-01-27 14:50:00,63.51,63.57,63.49,63.55,149460.0,54.9916,55.0435,54.9743,55.0262,149460.0
2020-01-27 15:00:00,63.55,63.6,63.54,63.57,159607.0,55.0262,55.0695,55.0175,55.0435,159607.0
2020-01-27 15:10:00,63.56,63.61,63.51,63.61,215047.0,55.0349,55.0782,54.9916,55.0782,215047.0
2020-01-27 15:20:00,63.61,63.62,63.55,63.55,258320.0,55.0782,55.0868,55.0262,55.0262,258320.0
2020-01-27 15:30:00,63.55,63.56,63.45,63.51,274607.0,55.0262,55.0349,54.9396,54.9916,274607.0
2020-01-27 15:40:00,63.51,63.53,63.44,63.45,261604.0,54.9916,55.0089,54.931,54.9396,261604.0
2020-01-27 15:50:00,63.44,63.47,63.39,63.4,854714.0,54.931,54.9569,54.8877,54.8963,854714.0
2020-01-28 09:30:00,63.43,63.62,63.38,63.58,293896.0,54.9223,55.0868,54.879,55.0522,293896.0
2020-01-28 09:40:00,63.58,63.63,63.52,63.57,417819.0,55.0522,55.0955,55.0002,55.0435,417819.0
2020-01-28 09:50:00,63.57,63.6,63.47,63.53,172542.0,55.0435,55.0695,54.9569,55.0089,172542.0
2020-01-28 10:00:00,63.53,63.63,63.51,63.62,394520.0,55.0089,55.0955,54.9916,55.0868,394520.0
2020-01-28 10:10:00,63.61,63.65,63.58,63.6,493268.0,55.0782,55.1128,55.0522,55.0695,493268.0
2020-01-28 10:20:00,63.6,63.65,63.56,63.58,301537.0,55.0695,55.1128,55.0349,55.0522,301537.0
2020-01-28 10:30:00,63.58,63.62,63.55,63.58,225406.0,55.0522,55.0868,55.0262,55.0522,225406.0
2020-01-28 10:40:00,63.58,63.63,63.57,63.59,141326.0,55.0522,55.0955,55.0435,55.0608,141326.0
2020-01-28 10:50:00,63.59,63.63,63.56,63.58,157578.0,55.0608,55.0955,55.0349,55.0522,157578.0
2020-01-28 11:00:00,63.58,63.62,63.56,63.58,114642.0,55.0522,55.0868,55.0349,55.0522,114642.0
2020-01-28 11:10:00,63.57,63.57,63.51,63.51,172206.0,55.0435,55.0435,54.9916,54.9916,172206.0
2020-01-28 11:20:00,63.52,63.64,63.51,63.62,196166.0,55.0002,55.1041,54.9916,55.0868,196166.0
2020-01-28 11:30:00,63.62,63.63,63.55,63.57,76352.0,55.0868,55.0955,55.0262,55.0435,76352.0
2020-01-28 11:40:00,63.56,63.58,63.51,63.51,87729.0,55.0349,55.0522,54.9916,54.9916,87729.0
2020-01-28 11:50:00,63.52,63.56,63.51,63.56,51655.0,55.0002,55.0349,54.9916,55.0349,51655.0
2020-01-28 12:00:00,63.55,63.58,63.5,63.5,58228.0,55.0262,55.0522,54.9829,54.9829,58228.0
2020-01-28 12:10:00,63.51,63.58,63.5,63.57,60189.0,54.9916,55.0522,54.9829,55.0435,60189.0
2020-01-28 12:20:00,63.57,63.59,63.54,63.55,112870.0,55.0435,55.0608,55.0175,55.0262,112870.0
2020-01-28 12:30:00,63.55,63.56,63.53,63.53,70201.0,55.0262,55.0349,55.0089,55.0089,70201.0
2020-01-28 12:40:00,63.52,63.54,63.5,63.54,40376.0,55.0002,55.0175,54.9829,55.0175,40376.0
2020-01-28 12:50:00,63.55,63.56,63.5,63.51,31140.0,55.0262,55.0349,54.9829,54.9916,31140.0
2020-01-28 13:00:00,63.51,63.51,63.42,63.44,52946.0,54.9916,54.9916,54.9136,54.931,52946.0
2020-01-28 13:10:00,63.44,63.46,63.43,63.44,183814.0,54.931,54.9483,54.9223,54.931,183814.0
2020-01-28 13:20:00,63.44,63.45,63.4,63.42,82286.0,54.931,54.9396,54.8963,54.9136,82286.0
2020-01-28 13:30:00,63.42,63.42,63.37,63.38,80494.0,54.9136,54.9136,54.8704,54.879,80494.0
2020-01-28 13:40:00,63.39,63.45,63.38,63.45,34897.0,54.8877,54.9396,54.879,54.9396,34897.0
2020-01-28 13:50:00,63.45,63.46,63.43,63.45,87885.0,54.9396,54.9483,54.9223,54.9396,87885.0
2020-01-28 14:00:00,63.45,63.48,63.43,63.46,45188.0,54.9396,54.9656,54.9223,54.9483,45188.0
2020-01-28 14:10:00,63.46,63.56,63.45,63.56,111593.0,54.9483,55.0349,54.9396,55.0349,111593.0
2020-01-28 14:20:00,63.55,63.59,63.54,63.55,180347.0,55.0262,55.0608,55.0175,55.0262,180347.0
2020-01-28 14:30:00,63.55,63.64,63.54,63.62,92741.0,55.0262,55.1041,55.0175,55.0868,92741.0
2020-01-28 14:40:00,63.62,63.66,63.62,63.63,59263.0,55.0868,55.1215,55.0868,55.0955,59263.0
2020-01-28 14:50:00,63.63,63.64,63.59,63.6,678457.0,55.0955,55.1041,55.0608,55.0695,678457.0
2020-01-28 15:00:00,63.6,63.62,63.57,63.6,347118.0,55.0695,55.0868,55.0435,55.0695,347118.0
2020-01-28 15:10:00,63.6,63.62,63.57,63.61,179396.0,55.0695,55.0868,55.0435,55.0782,179396.0
2020-01-28 15:20:00,63.61,63.63,63.59,63.63,245271.0,55.0782,55.0955,55.0608,55.0955,245271.0
2020-01-28 15:30:00,63.63,63.64,63.55,63.55,203018.0,55.0955,55.1041,55.0262,55.0262,203018.0
2020-01-28 15:40:00,63.56,63.6,63.54,63.59,206943.0,55.0349,55.0695,55.0175,55.0608,206943.0
2020-01-28 15:50:00,63.58,63.59,63.47,63.49,555155.0,55.0522,55.0608,54.9569,54.9743,555155.0
2020-01-29 09:30:00,63.52,63.53,63.38,63.4,333402.0,55.0002,55.0089,54.879,54.8963,333402.0
2020-01-29 09:40:00,63.41,63.44,63.31,63.32,298013.0,54.905,54.931,54.8184,54.8271,298013.0
2020-01-29 09:50:00,63.32,63.38,63.3,63.33,243289.0,54.8271,54.879,54.8097,54.8357,243289.0
2020-01-29 10:00:00,63.33,63.33,63.27,63.32,221223.0,54.8357,54.8357,54.7838,54.8271,221223.0
2020-01-29 10:10:00,63.32,63.32,63.22,63.22,319588.0,54.8271,54.8271,54.7405,54.7405,319588.0
2020-01-29 10:20:00,63.22,63.29,63.21,63.29,130710.0,54.7405,54.8011,54.7318,54.8011,130710.0
2020-01-29 10:30:00,63.29,63.37,63.24,63.33,277340.0,54.8011,54.8704,54.7578,54.8357,277340.0
2020-01-29 10:40:00,63.33,63.36,63.28,63.35,179915.0,54.8357,54.8617,54.7924,54.853,179915.0
2020-01-29 10:50:00,63.36,63.48,63.36,63.42,199025.0,54.8617,54.9656,54.8617,54.9136,199025.0
2020-01-29 11:00:00,63.43,63.44,63.4,63.43,108783.0,54.9223,54.931,54.8963,54.9223,108783.0
2020-01-29 11:10:00,63.44,63.48,63.41,63.47,144348.0,54.931,54.9656,54.905,54.9569,144348.0
2020-01-29 11:20:00,63.47,63.51,63.44,63.51,129695.0,54.9569,54.9916,54.931,54.9916,129695.0
2020-01-29 11:30:00,63.51,63.53,63.48,63.49,95540.0,54.9916,55.0089,54.9656,54.9743,95540.0
2020-01-29 11:40:00,63.5,63.53,63.48,63.5,56249.0,54.9829,55.0089,54.9656,54.9829,56249.0
2020-01-29 11:50:00,63.49,63.55,63.49,63.55,43251.0,54.9743,55.0262,54.9743,55.0262,43251.0
2020-01-29 12:00:00,63.54,63.57,63.49,63.49,354237.0,55.0175,55.0435,54.9743,54.9743,354237.0
2020-01-29 12:10:00,63.49,63.54,63.48,63.52,168351.0,54.9743,55.0175,54.9656,55.0002,168351.0
2020-01-29 12:20:00,63.52,63.55,63.51,63.53,100150.0,55.0002,55.0262,54.9916,55.0089,100150.0
2020-01-29 12:30:00,63.53,63.54,63.48,63.5,83682.0,55.0089,55.0175,54.9656,54.9829,83682.0
2020-01-29 12:40:00,63.49,63.49,63.46,63.49,70727.0,54.9743,54.9743,54.9483,54.9743,70727.0
2020-01-29 12:50:00,63.49,63.53,63.48,63.52,43372.0,54.9743,55.0089,54.9656,55.0002,43372.0
2020-01-29 13:00:00,63.53,63.55,63.52,63.53,83664.0,55.0089,55.0262,55.0002,55.0089,83664.0
2020-01-29 13:10:00,63.53,63.53,63.49,63.51,189371.0,55.0089,55.0089,54.9743,54.9916,189371.0
2020-01-29 13:20:00,63.52,63.53,63.49,63.53,69969.0,55.0002,55.0089,54.9743,55.0089,69969.0
2020-01-29 13:30:00,63.52,63.53,63.48,63.49,91184.0,55.0002,55.0089,54.9656,54.9743,91184.0
2020-01-29 13:40:00,63.48,63.52,63.46,63.51,85230.0,54.9656,55.0002,54.9483,54.9916,85230.0
2020-01-29 13:50:00,63.51,63.52,63.41,63.42,154615.0,54.9916,55.0002,54.905,54.9136,154615.0
2020-01-29 14:00:00,63.43,63.53,63.38,63.5,266911.0,54.9223,55.0089,54.879,54.9829,266911.0
2020-01-29 14:10:00,63.49,63.49,63.44,63.47,96417.0,54.9743,54.9743,54.931,54.9569,96417.0
2020-01-29 14:20:00,63.48,63.49,63.45,63.48,113117.0,54.9656,54.9743,54.9396,54.9656,113117.0
2020-01-29 14:30:00,63.48,63.51,63.46,63.49,127497.0,54.9656,54.9916,54.9483,54.9743,127497.0
2020-01-29 14:40:00,63.49,63.49,63.42,63.45,153868.0,54.9743,54.9743,54.9136,54.9396,153868.0
2020-01-29 14:50:00,63.45,63.47,63.4,63.41,61070.0,54.9396,54.9569,54.8963,54.905,61070.0
2020-01-29 15:00:00,63.41,63.42,63.29,63.37,125750.0,54.905,54.9136,54.8011,54.8704,125750.0
2020-01-29 15:10:00,63.37,63.37,63.25,63.29,469078.0,54.8704,54.8704,54.7664,54.8011,469078.0
2020-01-29 15:20:00,63.29,63.34,63.23,63.34,330537.0,54.8011,54.8444,54.7491,54.8444,330537.0
2020-01-29 15:30:00,63.34,63.38,63.3,63.31,206282.0,54.8444,54.879,54.8097,54.8184,206282.0
2020-01-29 15:40:00,63.3,63.31,63.24,63.28,555078.0,54.8097,54.8184,54.7578,54.7924,555078.0
2020-01-29 15:50:00,63.27,63.29,63.15,63.15,1115254.0,54.7838,54.8011,54.6799,54.6799,1115254.0
2020-01-30 09:30:00,63.18,63.46,63.15,63.33,750182.0,54.7058,54.9483,54.6799,54.8357,750182.0
2020-01-30 09:40:00,63.34,63.35,63.14,63.21,324457.0,54.8444,54.853,54.6712,54.7318,324457.0
2020-01-30 09:50:00,63.21,63.32,63.15,63.3,292694.0,54.7318,54.8271,54.6799,54.8097,292694.0
2020-01-30 10:00:00,63.3,63.39,63.27,63.38,302577.0,54.8097,54.8877,54.7838,54.879,302577.0
2020-01-30 10:10:00,63.37,63.39,63.24,63.24,443944.0,54.8704,54.8877,54.7578,54.7578,443944.0
2020-01-30 10:20:00,63.24,63.35,63.24,63.34,214754.0,54.7578,54.853,54.7578,54.8444,214754.0
2020-01-30 10:30:00,63.34,63.4,63.29,63.29,297798.0,54.8444,54.8963,54.8011,54.8011,297798.0
2020-01-30 10:40:00,63.29,63.32,63.22,63.32,136603.0,54.8011,54.8271,54.7405,54.8271,136603.0
2020-01-30 10:50:00,63.31,63.37,63.25,63.35,193481.0,54.8184,54.8704,54.7664,54.853,193481.0
2020-01-30 11:00:00,63.34,63.4,63.31,63.35,124986.0,54.8444,54.8963,54.8184,54.853,124986.0
2020-01-30 11:10:00,63.35,63.43,63.35,63.42,171803.0,54.853,54.9223,54.853,54.9136,171803.0
2020-01-30 11:20:00,63.42,63.51,63.41,63.45,143660.0,54.9136,54.9916,54.905,54.9396,143660.0
2020-01-30 11:30:00,63.46,63.54,63.45,63.52,175536.0,54.9483,55.0175,54.9396,55.0002,175536.0
2020-01-30 11:40:00,63.51,63.55,63.48,63.55,145203.0,54.9916,55.0262,54.9656,55.0262,145203.0
2020-01-30 11:50:00,63.55,63.58,63.52,63.54,140732.0,55.0262,55.0522,55.0002,55.0175,140732.0
2020-01-30 12:00:00,63.55,63.57,63.52,63.52,135425.0,55.0262,55.0435,55.0002,55.0002,135425.0
2020-01-30 12:10:00,63.51,63.52,63.43,63.45,86312.0,54.9916,55.0002,54.9223,54.9396,86312.0
2020-01-30 12:20:00,63.44,63.48,63.42,63.42,74789.0,54.931,54.9656,54.9136,54.9136,74789.0
2020-01-30 12:30:00,63.42,63.44,63.32,63.33,223230.0,54.9136,54.931,54.8271,54.8357,223230.0
2020-01-30 12:40:00,63.33,63.35,63.29,63.32,110078.0,54.8357,54.853,54.8011,54.8271,110078.0
2020-01-30 12:50:00,63.33,63.37,63.3,63.33,179039.0,54.8357,54.8704,54.8097,54.8357,179039.0
2020-01-30 13:00:00,63.33,63.36,63.32,63.33,71830.0,54.8357,54.8617,54.8271,54.8357,71830.0
2020-01-30 13:10:00,63.34,63.42,63.33,63.35,64827.0,54.8444,54.9136,54.8357,54.853,64827.0
2020-01-30 13:20:00,63.34,63.41,63.32,63.38,54693.0,54.8444,54.905,54.8271,54.879,54693.0
2020-01-30 13:30:00,63.37,63.42,63.35,63.42,151357.0,54.8704,54.9136,54.853,54.9136,151357.0
2020-01-30 13:40:00,63.42,63.44,63.39,63.41,111142.0,54.9136,54.931,54.8877,54.905,111142.0
2020-01-30 13:50:00,63.4,63.43,63.38,63.39,48565.0,54.8963,54.9223,54.879,54.8877,48565.0
2020-01-30 14:00:00,63.4,63.44,63.36,63.43,70742.0,54.8963,54.931,54.8617,54.9223,70742.0
2020-01-30 14:10:00,63.43,63.5,63.42,63.5,82607.0,54.9223,54.9829,54.9136,54.9829,82607.0
2020-01-30 14:20:00,63.49,63.5,63.46,63.46,61207.0,54.9743,54.9829,54.9483,54.9483,61207.0
2020-01-30 14:30:00,63.47,63.47,63.4,63.45,92812.0,54.9569,54.9569,54.8963,54.9396,92812.0
2020-01-30 14:40:00,63.45,63.64,63.45,63.6,851462.0,54.9396,55.1041,54.9396,55.0695,851462.0
2020-01-30 14:50:00,63.6,63.7,63.54,63.67,192184.0,55.0695,55.1561,55.0175,55.1301,192184.0
2020-01-30 15:00:00,63.67,63.79,63.66,63.66,622778.0,55.1301,55.234,55.1215,55.1215,622778.0
2020-01-30 15:10:00,63.66,63.7,63.61,63.67,474358.0,55.1215,55.1561,55.0782,55.1301,474358.0
2020-01-30 15:20:00,63.67,63.73,63.63,63.67,389975.0,55.1301,55.1821,55.0955,55.1301,389975.0
2020-01-30 15:30:00,63.66,63.7,63.64,63.7,521100.0,55.1215,55.1561,55.1041,55.1561,521100.0
2020-01-30 15:40:00,63.7,63.82,63.68,63.82,776409.0,55.1561,55.26,55.1388,55.26,776409.0
2020-01-30 15:50:00,63.82,63.95,63.8,63.89,2640071.0,55.26,55.3726,55.2427,55.3206,2640071.0
2020-01-31 09:30:00,63.93,64.21,63.9,64.13,810890.0,55.3552,55.5977,55.3293,55.5284,810890.0
2020-01-31 09:40:00,64.12,64.17,63.92,63.93,424360.0,55.5198,55.563,55.3466,55.3552,424360.0
2020-01-31 09:50:00,63.94,64.08,63.93,64.05,379711.0,55.3639,55.4851,55.3552,55.4591,379711.0
2020-01-31 10:00:00,64.04,64.06,63.92,63.95,418548.0,55.4505,55.4678,55.3466,55.3726,418548.0
2020-01-31 10:10:00,63.95,63.95,63.84,63.95,327731.0,55.3726,55.3726,55.2773,55.3726,327731.0
2020-01-31 10:20:00,63.95,63.99,63.82,63.82,459043.0,55.3726,55.4072,55.26,55.26,459043.0
2020-01-31 10:30:00,63.82,63.83,63.76,63.79,347846.0,55.26,55.2687,55.208,55.234,347846.0
2020-01-31 10:40:00,63.79,63.84,63.75,63.77,246748.0,55.234,55.2773,55.1994,55.2167,246748.0
2020-01-31 10:50:00,63.76,63.78,63.69,63.75,289415.0,55.208,55.2254,55.1474,55.1994,289415.0
2020-01-31 11:00:00,63.74,63.77,63.65,63.67,344593.0,55.1907,55.2167,55.1128,55.1301,344593.0
2020-01-31 11:10:00,63.67,63.73,63.55,63.69,354402.0,55.1301,55.1821,55.0262,55.1474,354402.0
2020-01-31 11:20:00,63.7,63.73,63.6,63.6,316279.0,55.1561,55.1821,55.0695,55.0695,316279.0
2020-01-31 11:30:00,63.6,63.67,63.54,63.55,442775.0,55.0695,55.1301,55.0175,55.0262,442775.0
2020-01-31 11:40:00,63.55,63.59,63.52,63.55,482779.0,55.0262,55.0608,55.0002,55.0262,482779.0
2020-01-31 11:50:00,63.56,63.56,63.5,63.54,236109.0,55.0349,55.0349,54.9829,55.0175,236109.0
2020-01-31 12:00:00,63.54,63.55,63.47,63.5,158190.0,55.0175,55.0262,54.9569,54.9829,158190.0
2020-01-31 12:10:00,63.5,63.53,63.43,63.46,140962.0,54.9829,55.0089,54.9223,54.9483,140962.0
2020-01-31 12:20:00,63.46,63.48,63.4,63.44,105061.0,54.9483,54.9656,54.8963,54.931,105061.0
2020-01-31 12:30:00,63.43,63.44,63.24,63.27,241945.0,54.9223,54.931,54.7578,54.7838,241945.0
2020-01-31 12:40:00,63.26,63.39,63.23,63.35,311477.0,54.7751,54.8877,54.7491,54.853,311477.0
2020-01-31 12:50:00,63.36,63.42,63.28,63.37,235520.0,54.8617,54.9136,54.7924,54.8704,235520.0
2020-01-31 13:00:00,63.37,63.43,63.28,63.3,173903.0,54.8704,54.9223,54.7924,54.8097,173903.0
2020-01-31 13:10:00,63.29,63.3,63.2,63.22,237979.0,54.8011,54.8097,54.7232,54.7405,237979.0
2020-01-31 13:20:00,63.23,63.28,63.19,63.24,191829.0,54.7491,54.7924,54.7145,54.7578,191829.0
2020-01-31 13:30:00,63.23,63.25,63.16,63.16,362148.0,54.7491,54.7664,54.6885,54.6885,362148.0
2020-01-31 13:40:00,63.17,63.21,63.15,63.2,238620.0,54.6972,54.7318,54.6799,54.7232,238620.0
2020-01-31 13:50:00,63.2,63.27,63.16,63.26,201295.0,54.7232,54.7838,54.6885,54.7751,201295.0
2020-01-31 14:00:00,63.26,63.32,63.25,63.27,302357.0,54.7751,54.8271,54.7664,54.7838,302357.0
2020-01-31 14:10:00,63.26,63.3,63.22,63.3,137775.0,54.7751,54.8097,54.7405,54.8097,137775.0
2020-01-31 14:20:00,63.3,63.3,63.18,63.24,276745.0,54.8097,54.8097,54.7058,54.7578,276745.0
2020-01-31 14:30:00,63.24,63.36,63.22,63.33,281416.0,54.7578,54.8617,54.7405,54.8357,281416.0
2020-01-31 14:40:00,63.33,63.35,63.22,63.23,194870.0,54.8357,54.853,54.7405,54.7491,194870.0
2020-01-31 14:50:00,63.23,63.29,63.21,63.27,260766.0,54.7491,54.8011,54.7318,54.7838,260766.0
2020-01-31 15:00:00,63.27,63.32,63.2,63.22,681484.0,54.7838,54.8271,54.7232,54.7405,681484.0
2020-01-31 15:10:00,63.22,63.23,63.15,63.2,440867.0,54.7405,54.7491,54.6799,54.7232,440867.0
2020-01-31 15:20:00,63.2,63.23,63.12,63.13,669376.0,54.7232,54.7491,54.6539,54.6625,669376.0
2020-01-31 15:30:00,63.13,63.16,63.05,63.06,508246.0,54.6625,54.6885,54.5933,54.6019,508246.0
2020-01-31 15:40:00,63.07,63.2,63.0,63.16,887109.0,54.6106,54.7232,54.55,54.6885,887109.0
2020-01-31 15:50:00,63.15,63.25,63.14,63.16,1365052.0,54.6799,54.7664,54.6712,54.6885,1365052.0
2020-02-03 09:30:00,63.41,63.52,63.34,63.45,732344.0,54.905,55.0002,54.8444,54.9396,732344.0
2020-02-03 09:40:00,63.45,63.65,63.41,63.63,292543.0,54.9396,55.1128,54.905,55.0955,292543.0
2020-02-03 09:50:00,63.63,63.63,63.49,63.51,357067.0,55.0955,55.0955,54.9743,54.9916,357067.0
2020-02-03 10:00:00,63.52,63.61,63.37,63.41,500737.0,55.0002,55.0782,54.8704,54.905,500737.0
2020-02-03 10:10:00,63.41,63.47,63.41,63.46,296800.0,54.905,54.9569,54.905,54.9483,296800.0
2020-02-03 10:20:00,63.46,63.53,63.45,63.52,183606.0,54.9483,55.0089,54.9396,55.0002,183606.0
2020-02-03 10:30:00,63.52,63.53,63.34,63.35,360647.0,55.0002,55.0089,54.8444,54.853,360647.0
2020-02-03 10:40:00,63.35,63.39,63.26,63.29,260578.0,54.853,54.8877,54.7751,54.8011,260578.0
2020-02-03 10:50:00,63.28,63.34,63.28,63.3,175614.0,54.7924,54.8444,54.7924,54.8097,175614.0
2020-02-03 11:00:00,63.3,63.39,63.29,63.39,176704.0,54.8097,54.8877,54.8011,54.8877,176704.0
2020-02-03 11:10:00,63.38,63.39,63.25,63.29,304969.0,54.879,54.8877,54.7664,54.8011,304969.0
2020-02-03 11:20:00,63.29,63.36,63.27,63.28,248187.0,54.8011,54.8617,54.7838,54.7924,248187.0
2020-02-03 11:30:00,63.27,63.29,63.22,63.23,122720.0,54.7838,54.8011,54.7405,54.7491,122720.0
2020-02-03 11:40:00,63.23,63.24,63.14,63.17,359418.0,54.7491,54.7578,54.6712,54.6972,359418.0
2020-02-03 11:50:00,63.17,63.26,63.14,63.25,196397.0,54.6972,54.7751,54.6712,54.7664,196397.0
2020-02-03 12:00:00,63.25,63.25,63.18,63.18,120029.0,54.7664,54.7664,54.7058,54.7058,120029.0
2020-02-03 12:10:00,63.18,63.28,63.15,63.28,111800.0,54.7058,54.7924,54.6799,54.7924,111800.0
2020-02-03 12:20:00,63.28,63.34,63.27,63.33,343854.0,54.7924,54.8444,54.7838,54.8357,343854.0
2020-02-03 12:30:00,63.34,63.34,63.27,63.29,175654.0,54.8444,54.8444,54.7838,54.8011,175654.0
2020-02-03 12:40:00,63.29,63.37,63.29,63.35,103656.0,54.8011,54.8704,54.8011,54.853,103656.0
2020-02-03 12:50:00,63.35,63.37,63.33,63.37,120515.0,54.853,54.8704,54.8357,54.8704,120515.0
2020-02-03 13:00:00,63.37,63.38,63.33,63.34,185458.0,54.8704,54.879,54.8357,54.8444,185458.0
2020-02-03 13:10:00,63.34,63.35,63.28,63.32,300842.0,54.8444,54.853,54.7924,54.8271,300842.0
2020-02-03 13:20:00,63.31,63.32,63.24,63.24,148200.0,54.8184,54.8271,54.7578,54.7578,148200.0
2020-02-03 13:30:00,63.24,63.31,63.22,63.3,146725.0,54.7578,54.8184,54.7405,54.8097,146725.0
2020-02-03 13:40:00,63.3,63.35,63.28,63.33,182261.0,54.8097,54.853,54.7924,54.8357,182261.0
2020-02-03 13:50:00,63.33,63.36,63.28,63.34,153078.0,54.8357,54.8617,54.7924,54.8444,153078.0
2020-02-03 14:00:00,63.34,63.34,63.25,63.27,201055.0,54.8444,54.8444,54.7664,54.7838,201055.0
2020-02-03 14:10:00,63.27,63.27,63.21,63.26,156093.0,54.7838,54.7838,54.7318,54.7751,156093.0
2020-02-03 14:20:00,63.25,63.27,63.2,63.2,167086.0,54.7664,54.7838,54.7232,54.7232,167086.0
2020-02-03 14:30:00,63.21,63.23,63.13,63.15,162205.0,54.7318,54.7491,54.6625,54.6799,162205.0
2020-02-03 14:40:00,63.16,63.26,63.15,63.25,133043.0,54.6885,54.7751,54.6799,54.7664,133043.0
2020-02-03 14:50:00,63.25,63.26,63.2,63.21,150829.0,54.7664,54.7751,54.7232,54.7318,150829.0
2020-02-03 15:00:00,63.2,63.28,63.2,63.26,317983.0,54.7232,54.7924,54.7232,54.7751,317983.0
2020-02-03 15:10:00,63.26,63.32,63.23,63.31,759314.0,54.7751,54.8271,54.7491,54.8184,759314.0
2020-02-03 15:20:00,63.31,63.44,63.3,63.44,1815779.0,54.8184,54.931,54.8097,54.931,1815779.0
2020-02-03 15:30:00,63.43,63.44,63.38,63.39,1139688.0,54.9223,54.931,54.879,54.8877,1139688.0
2020-02-03 15:40:00,63.38,63.43,63.33,63.33,1332599.0,54.879,54.9223,54.8357,54.8357,1332599.0
2020-02-03 15:50:00,63.33,63.34,63.18,63.2,2320022.0,54.8357,54.8444,54.7058,54.7232,2320022.0
2020-02-04 09:30:00,63.68,63.68,63.42,63.63,491362.0,55.1388,55.1388,54.9136,55.0955,491362.0
2020-02-04 09:40:00,63.62,63.78,63.6,63.78,437371.0,55.0868,55.2254,55.0695,55.2254,437371.0
2020-02-04 09:50:00,63.79,63.92,63.78,63.86,256904.0,55.234,55.3466,55.2254,55.2946,256904.0
2020-02-04 10:00:00,63.86,63.9,63.81,63.85,216908.0,55.2946,55.3293,55.2513,55.286,216908.0
2020-02-04 10:10:00,63.86,63.88,63.79,63.8,365238.0,55.2946,55.3119,55.234,55.2427,365238.0
2020-02-04 10:20:00,63.8,63.86,63.78,63.86,166406.0,55.2427,55.2946,55.2254,55.2946,166406.0
2020-02-04 10:30:00,63.86,63.89,63.84,63.89,158018.0,55.2946,55.3206,55.2773,55.3206,158018.0
2020-02-04 10:40:00,63.89,63.95,63.88,63.89,99511.0,55.3206,55.3726,55.3119,55.3206,99511.0
2020-02-04 10:50:00,63.89,63.92,63.82,63.84,183947.0,55.3206,55.3466,55.26,55.2773,183947.0
2020-02-04 11:00:00,63.83,63.85,63.78,63.8,132477.0,55.2687,55.286,55.2254,55.2427,132477.0
2020-02-04 11:10:00,63.79,63.85,63.78,63.84,144243.0,55.234,55.286,55.2254,55.2773,144243.0
2020-02-04 11:20:00,63.85,63.92,63.83,63.9,176400.0,55.286,55.3466,55.2687,55.3293,176400.0
2020-02-04 11:30:00,63.91,63.92,63.86,63.91,213779.0,55.3379,55.3466,55.2946,55.3379,213779.0
2020-02-04 11:40:00,63.91,63.97,63.87,63.94,319171.0,55.3379,55.3899,55.3033,55.3639,319171.0
2020-02-04 11:50:00,63.94,63.94,63.88,63.9,253135.0,55.3639,55.3639,55.3119,55.3293,253135.0
2020-02-04 12:00:00,63.91,63.95,63.89,63.95,136216.0,55.3379,55.3726,55.3206,55.3726,136216.0
2020-02-04 12:10:00,63.95,63.96,63.9,63.95,149806.0,55.3726,55.3812,55.3293,55.3726,149806.0
2020-02-04 12:20:00,63.95,63.99,63.94,63.98,68802.0,55.3726,55.4072,55.3639,55.3985,68802.0
2020-02-04 12:30:00,63.99,63.99,63.94,63.95,134139.0,55.4072,55.4072,55.3639,55.3726,134139.0
2020-02-04 12:40:00,63.94,63.96,63.89,63.9,92344.0,55.3639,55.3812,55.3206,55.3293,92344.0
2020-02-04 12:50:00,63.9,63.93,63.88,63.91,134963.0,55.3293,55.3552,55.3119,55.3379,134963.0
2020-02-04 13:00:00,63.91,63.92,63.87,63.88,141558.0,55.3379,55.3466,55.3033,55.3119,141558.0
2020-02-04 13:10:00,63.88,63.89,63.81,63.83,112806.0,55.3119,55.3206,55.2513,55.2687,112806.0
2020-02-04 13:20:00,63.84,63.85,63.79,63.8,92642.0,55.2773,55.286,55.234,55.2427,92642.0
2020-02-04 13:30:00,63.8,63.82,63.78,63.8,157484.0,55.2427,55.26,55.2254,55.2427,157484.0
2020-02-04 13:40:00,63.8,63.81,63.76,63.77,256671.0,55.2427,55.2513,55.208,55.2167,256671.0
2020-02-04 13:50:00,63.77,63.82,63.76,63.81,149443.0,55.2167,55.26,55.208,55.2513,149443.0
2020-02-04 14:00:00,63.81,63.83,63.79,63.82,157129.0,55.2513,55.2687,55.234,55.26,157129.0
2020-02-04 14:10:00,63.82,63.84,63.8,63.81,113732.0,55.26,55.2773,55.2427,55.2513,113732.0
2020-02-04 14:20:00,63.81,63.82,63.74,63.75,222022.0,55.2513,55.26,55.1907,55.1994,222022.0
2020-02-04 14:30:00,63.75,63.78,63.74,63.76,180804.0,55.1994,55.2254,55.1907,55.208,180804.0
2020-02-04 14:40:00,63.76,63.8,63.75,63.8,175749.0,55.208,55.2427,55.1994,55.2427,175749.0
2020-02-04 14:50:00,63.8,63.81,63.75,63.75,234434.0,55.2427,55.2513,55.1994,55.1994,234434.0
2020-02-04 15:00:00,63.76,63.78,63.73,63.74,386609.0,55.208,55.2254,55.1821,55.1907,386609.0
2020-02-04 15:10:00,63.74,63.77,63.73,63.77,293375.0,55.1907,55.2167,55.1821,55.2167,293375.0
2020-02-04 15:20:00,63.77,63.79,63.73,63.74,193240.0,55.2167,55.234,55.1821,55.1907,193240.0
2020-02-04 15:30:00,63.74,63.78,63.71,63.72,736363.0,55.1907,55.2254,55.1647,55.1734,736363.0
2020-02-04 15:40:00,63.72,63.72,63.62,63.62,468653.0,55.1734,55.1734,55.0868,55.0868,468653.0
2020-02-04 15:50:00,63.61,63.62,63.48,63.55,2993933.0,55.0782,55.0868,54.9656,55.0262,2993933.0
2020-02-05 09:30:00,63.77,63.85,63.69,63.83,598207.0,55.2167,55.286,55.1474,55.2687,598207.0
2020-02-05 09:40:00,63.83,64.02,63.83,63.98,799794.0,55.2687,55.4332,55.2687,55.3985,799794.0
2020-02-05 09:50:00,63.97,63.99,63.92,63.98,559148.0,55.3899,55.4072,55.3466,55.3985,559148.0
2020-02-05 10:00:00,63.96,63.97,63.82,63.83,579171.0,55.3812,55.3899,55.26,55.2687,579171.0
2020-02-05 10:10:00,63.84,63.88,63.82,63.85,328696.0,55.2773,55.3119,55.26,55.286,328696.0
2020-02-05 10:20:00,63.85,63.91,63.83,63.87,407407.0,55.286,55.3379,55.2687,55.3033,407407.0
2020-02-05 10:30:00,63.88,63.92,63.85,63.88,369292.0,55.3119,55.3466,55.286,55.3119,369292.0
2020-02-05 10:40:00,63.88,64.02,63.88,63.99,432899.0,55.3119,55.4332,55.3119,55.4072,432899.0
2020-02-05 10:50:00,63.99,64.03,63.98,64.02,426114.0,55.4072,55.4418,55.3985,55.4332,426114.0
2020-02-05 11:00:00,64.02,64.03,63.93,63.95,366243.0,55.4332,55.4418,55.3552,55.3726,366243.0
2020-02-05 11:10:00,63.96,64.0,63.94,64.0,338316.0,55.3812,55.4158,55.3639,55.4158,338316.0
2020-02-05 11:20:00,64.0,64.06,63.99,64.05,311040.0,55.4158,55.4678,55.4072,55.4591,311040.0
2020-02-05 11:30:00,64.05,64.05,63.93,63.94,533103.0,55.4591,55.4591,55.3552,55.3639,533103.0
2020-02-05 11:40:00,63.94,64.02,63.91,64.0,263224.0,55.3639,55.4332,55.3379,55.4158,263224.0
2020-02-05 11:50:00,64.01,64.01,63.98,63.99,172067.0,55.4245,55.4245,55.3985,55.4072,172067.0
2020-02-05 12:00:00,63.98,64.02,63.95,64.02,227895.0,55.3985,55.4332,55.3726,55.4332,227895.0
2020-02-05 12:10:00,64.02,64.03,63.96,63.98,252967.0,55.4332,55.4418,55.3812,55.3985,252967.0
2020-02-05 12:20:00,63.98,64.0,63.96,63.97,265685.0,55.3985,55.4158,55.3812,55.3899,265685.0
2020-02-05 12:30:00,63.97,63.98,63.93,63.95,304960.0,55.3899,55.3985,55.3552,55.3726,304960.0
2020-02-05 12:40:00,63.95,63.96,63.91,63.96,228778.0,55.3726,55.3812,55.3379,55.3812,228778.0
2020-02-05 12:50:00,63.95,63.99,63.95,63.98,319954.0,55.3726,55.4072,55.3726,55.3985,319954.0
2020-02-05 13:00:00,63.97,63.97,63.93,63.96,194635.0,55.3899,55.3899,55.3552,55.3812,194635.0
2020-02-05 13:10:00,63.97,63.98,63.93,63.94,172459.0,55.3899,55.3985,55.3552,55.3639,172459.0
2020-02-05 13:20:00,63.94,63.94,63.91,63.92,294399.0,55.3639,55.3639,55.3379,55.3466,294399.0
2020-02-05 13:30:00,63.91,63.92,63.87,63.9,168106.0,55.3379,55.3466,55.3033,55.3293,168106.0
2020-02-05 13:40:00,63.9,63.96,63.89,63.95,285274.0,55.3293,55.3812,55.3206,55.3726,285274.0
2020-02-05 13:50:00,63.95,63.96,63.9,63.91,276796.0,55.3726,55.3812,55.3293,55.3379,276796.0
2020-02-05 14:00:00,63.91,63.96,63.9,63.93,249927.0,55.3379,55.3812,55.3293,55.3552,249927.0
2020-02-05 14:10:00,63.93,63.96,63.91,63.96,234482.0,55.3552,55.3812,55.3379,55.3812,234482.0
2020-02-05 14:20:00,63.96,64.04,63.95,63.98,290713.0,55.3812,55.4505,55.3726,55.3985,290713.0
2020-02-05 14:30:00,63.98,64.03,63.96,64.02,327828.0,55.3985,55.4418,55.3812,55.4332,327828.0
2020-02-05 14:40:00,64.01,64.02,63.98,63.99,269849.0,55.4245,55.4332,55.3985,55.4072,269849.0
2020-02-05 14:50:00,64.0,64.05,64.0,64.01,550346.0,55.4158,55.4591,55.4158,55.4245,550346.0
2020-02-05 15:00:00,64.02,64.08,64.01,64.04,691472.0,55.4332,55.4851,55.4245,55.4505,691472.0
2020-02-05 15:10:00,64.05,64.07,64.03,64.03,590950.0,55.4591,55.4765,55.4418,55.4418,590950.0
2020-02-05 15:20:00,64.03,64.1,64.03,64.06,589325.0,55.4418,55.5024,55.4418,55.4678,589325.0
2020-02-05 15:30:00,64.06,64.06,64.0,64.01,657281.0,55.4678,55.4678,55.4158,55.4245,657281.0
2020-02-05 15:40:00,64.0,64.05,63.94,63.96,872171.0,55.4158,55.4591,55.3639,55.3812,872171.0
2020-02-05 15:50:00,63.96,64.04,63.9,64.03,1989408.0,55.3812,55.4505,55.3293,55.4418,1989408.0
2020-02-06 09:30:00,64.14,64.4,64.01,64.36,616006.0,55.5371,55.7622,55.4245,55.7276,616006.0
2020-02-06 09:40:00,64.35,64.45,64.31,64.39,549422.0,55.7189,55.8055,55.6843,55.7535,549422.0
2020-02-06 09:50:00,64.38,64.43,64.33,64.39,357537.0,55.7449,55.7882,55.7016,55.7535,357537.0
2020-02-06 10:00:00,64.4,64.52,64.35,64.5,258381.0,55.7622,55.8661,55.7189,55.8488,258381.0
2020-02-06 10:10:00,64.5,64.51,64.41,64.41,160619.0,55.8488,55.8574,55.7709,55.7709,160619.0
2020-02-06 10:20:00,64.4,64.42,64.34,64.34,161654.0,55.7622,55.7795,55.7102,55.7102,161654.0
2020-02-06 10:30:00,64.35,64.35,64.28,64.31,408549.0,55.7189,55.7189,55.6583,55.6843,408549.0
2020-02-06 10:40:00,64.31,64.33,64.28,64.29,186580.0,55.6843,55.7016,55.6583,55.667,186580.0
2020-02-06 10:50:00,64.29,64.37,64.27,64.35,455111.0,55.667,55.7362,55.6496,55.7189,455111.0
2020-02-06 11:00:00,64.35,64.36,64.32,64.34,137153.0,55.7189,55.7276,55.6929,55.7102,137153.0
2020-02-06 11:10:00,64.34,64.41,64.33,64.39,427700.0,55.7102,55.7709,55.7016,55.7535,427700.0
2020-02-06 11:20:00,64.39,64.4,64.33,64.35,164221.0,55.7535,55.7622,55.7016,55.7189,164221.0
2020-02-06 11:30:00,64.35,64.37,64.31,64.34,181763.0,55.7189,55.7362,55.6843,55.7102,181763.0
2020-02-06 11:40:00,64.34,64.38,64.33,64.37,120873.0,55.7102,55.7449,55.7016,55.7362,120873.0
2020-02-06 11:50:00,64.37,64.37,64.33,64.34,145871.0,55.7362,55.7362,55.7016,55.7102,145871.0
2020-02-06 12:00:00,64.34,64.37,64.34,64.36,166941.0,55.7102,55.7362,55.7102,55.7276,166941.0
2020-02-06 12:10:00,64.36,64.38,64.35,64.38,186745.0,55.7276,55.7449,55.7189,55.7449,186745.0
2020-02-06 12:20:00,64.39,64.4,64.36,64.39,228543.0,55.7535,55.7622,55.7276,55.7535,228543.0
2020-02-06 12:30:00,64.39,64.41,64.37,64.39,170609.0,55.7535,55.7709,55.7362,55.7535,170609.0
2020-02-06 12:40:00,64.39,64.42,64.36,64.39,87011.0,55.7535,55.7795,55.7276,55.7535,87011.0
2020-02-06 12:50:00,64.39,64.42,64.38,64.4,119421.0,55.7535,55.7795,55.7449,55.7622,119421.0
2020-02-06 13:00:00,64.4,64.42,64.35,64.36,98296.0,55.7622,55.7795,55.7189,55.7276,98296.0
2020-02-06 13:10:00,64.36,64.37,64.29,64.31,98121.0,55.7276,55.7362,55.667,55.6843,98121.0
2020-02-06 13:20:00,64.31,64.31,64.25,64.25,149679.0,55.6843,55.6843,55.6323,55.6323,149679.0
2020-02-06 13:30:00,64.26,64.27,64.23,64.25,187790.0,55.641,55.6496,55.615,55.6323,187790.0
2020-02-06 13:40:00,64.25,64.29,64.24,64.29,117407.0,55.6323,55.667,55.6237,55.667,117407.0
2020-02-06 13:50:00,64.28,64.3,64.27,64.28,73412.0,55.6583,55.6756,55.6496,55.6583,73412.0
2020-02-06 14:00:00,64.28,64.32,64.26,64.31,103338.0,55.6583,55.6929,55.641,55.6843,103338.0
2020-02-06 14:10:00,64.31,64.33,64.27,64.28,134330.0,55.6843,55.7016,55.6496,55.6583,134330.0
2020-02-06 14:20:00,64.28,64.29,64.23,64.28,80951.0,55.6583,55.667,55.615,55.6583,80951.0
2020-02-06 14:30:00,64.28,64.29,64.23,64.25,86987.0,55.6583,55.667,55.615,55.6323,86987.0
2020-02-06 14:40:00,64.25,64.26,64.2,64.25,78411.0,55.6323,55.641,55.589,55.6323,78411.0
2020-02-06 14:50:00,64.25,64.27,64.22,64.22,176409.0,55.6323,55.6496,55.6063,55.6063,176409.0
2020-02-06 15:00:00,64.22,64.27,64.21,64.27,221300.0,55.6063,55.6496,55.5977,55.6496,221300.0
2020-02-06 15:10:00,64.27,64.27,64.2,64.23,237572.0,55.6496,55.6496,55.589,55.615,237572.0
2020-02-06 15:20:00,64.23,64.27,64.2,64.24,330802.0,55.615,55.6496,55.589,55.6237,330802.0
2020-02-06 15:30:00,64.23,64.29,64.23,64.26,287534.0,55.615,55.667,55.615,55.641,287534.0
2020-02-06 15:40:00,64.26,64.28,64.18,64.2,453066.0,55.641,55.6583,55.5717,55.589,453066.0
2020-02-06 15:50:00,64.19,64.26,64.18,64.19,881271.0,55.5804,55.641,55.5717,55.5804,881271.0
2020-02-07 09:30:00,64.18,64.18,64.04,64.12,586149.0,55.5717,55.5717,55.4505,55.5198,586149.0
2020-02-07 09:40:00,64.12,64.14,63.99,64.0,285776.0,55.5198,55.5371,55.4072,55.4158,285776.0
2020-02-07 09:50:00,64.0,64.11,63.99,64.07,1280599.0,55.4158,55.5111,55.4072,55.4765,1280599.0
2020-02-07 10:00:00,64.07,64.18,64.03,64.16,776191.0,55.4765,55.5717,55.4418,55.5544,776191.0
2020-02-07 10:10:00,64.15,64.27,64.14,64.26,466914.0,55.5457,55.6496,55.5371,55.641,466914.0
2020-02-07 10:20:00,64.26,64.31,64.22,64.31,296923.0,55.641,55.6843,55.6063,55.6843,296923.0
2020-02-07 10:30:00,64.31,64.32,64.22,64.23,180973.0,55.6843,55.6929,55.6063,55.615,180973.0
2020-02-07 10:40:00,64.23,64.25,64.19,64.21,199014.0,55.615,55.6323,55.5804,55.5977,199014.0
2020-02-07 10:50:00,64.21,64.25,64.2,64.2,177199.0,55.5977,55.6323,55.589,55.589,177199.0
2020-02-07 11:00:00,64.2,64.27,64.19,64.23,232786.0,55.589,55.6496,55.5804,55.615,232786.0
2020-02-07 11:10:00,64.23,64.29,64.22,64.28,150602.0,55.615,55.667,55.6063,55.6583,150602.0
2020-02-07 11:20:00,64.29,64.33,64.27,64.29,151408.0,55.667,55.7016,55.6496,55.667,151408.0
2020-02-07 11:30:00,64.28,64.32,64.25,64.25,367962.0,55.6583,55.6929,55.6323,55.6323,367962.0
2020-02-07 11:40:00,64.24,64.27,64.22,64.26,162397.0,55.6237,55.6496,55.6063,55.641,162397.0
2020-02-07 11:50:00,64.26,64.32,64.24,64.3,295604.0,55.641,55.6929,55.6237,55.6756,295604.0
2020-02-07 12:00:00,64.3,64.33,64.27,64.31,196862.0,55.6756,55.7016,55.6496,55.6843,196862.0
2020-02-07 12:10:00,64.31,64.34,64.29,64.34,192450.0,55.6843,55.7102,55.667,55.7102,192450.0
2020-02-07 12:20:00,64.34,64.36,64.32,64.34,244439.0,55.7102,55.7276,55.6929,55.7102,244439.0
2020-02-07 12:30:00,64.34,64.35,64.31,64.32,154146.0,55.7102,55.7189,55.6843,55.6929,154146.0
2020-02-07 12:40:00,64.32,64.33,64.29,64.3,150238.0,55.6929,55.7016,55.667,55.6756,150238.0
2020-02-07 12:50:00,64.3,64.33,64.29,64.32,110039.0,55.6756,55.7016,55.667,55.6929,110039.0
2020-02-07 13:00:00,64.32,64.32,64.29,64.3,102723.0,55.6929,55.6929,55.667,55.6756,102723.0
2020-02-07 13:10:00,64.3,64.32,64.29,64.3,60658.0,55.6756,55.6929,55.667,55.6756,60658.0
2020-02-07 13:20:00,64.3,64.33,64.29,64.32,46468.0,55.6756,55.7016,55.667,55.6929,46468.0
2020-02-07 13:30:00,64.32,64.32,64.24,64.28,349603.0,55.6929,55.6929,55.6237,55.6583,349603.0
2020-02-07 13:40:00,64.28,64.29,64.22,64.22,131917.0,55.6583,55.667,55.6063,55.6063,131917.0
2020-02-07 13:50:00,64.22,64.27,64.22,64.24,176344.0,55.6063,55.6496,55.6063,55.6237,176344.0
2020-02-07 14:00:00,64.25,64.25,64.19,64.21,162476.0,55.6323,55.6323,55.5804,55.5977,162476.0
2020-02-07 14:10:00,64.2,64.21,64.17,64.2,100517.0,55.589,55.5977,55.563,55.589,100517.0
2020-02-07 14:20:00,64.2,64.26,64.19,64.25,131598.0,55.589,55.641,55.5804,55.6323,131598.0
2020-02-07 14:30:00,64.25,64.27,64.24,64.25,133714.0,55.6323,55.6496,55.6237,55.6323,133714.0
2020-02-07 14:40:00,64.25,64.3,64.23,64.27,171039.0,55.6323,55.6756,55.615,55.6496,171039.0
2020-02-07 14:50:00,64.28,64.31,64.24,64.3,218935.0,55.6583,55.6843,55.6237,55.6756,218935.0
2020-02-07 15:00:00,64.29,64.35,64.29,64.33,228825.0,55.667,55.7189,55.667,55.7016,228825.0
2020-02-07 15:10:00,64.33,64.35,64.31,64.34,204676.0,55.7016,55.7189,55.6843,55.7102,204676.0
2020-02-07 15:20:00,64.33,64.34,64.3,64.33,143731.0,55.7016,55.7102,55.6756,55.7016,143731.0
2020-02-07 15:30:00,64.32,64.36,64.3,64.31,299299.0,55.6929,55.7276,55.6756,55.6843,299299.0
2020-02-07 15:40:00,64.31,64.39,64.31,64.35,436034.0,55.6843,55.7535,55.6843,55.7189,436034.0
2020-02-07 15:50:00,64.36,64.37,64.19,64.27,1066283.0,55.7276,55.7362,55.5804,55.6496,1066283.0
2020-02-10 09:30:00,64.29,64.4,64.27,64.39,409229.0,55.667,55.7622,55.6496,55.7535,409229.0
2020-02-10 09:40:00,64.39,64.41,64.33,64.36,329369.0,55.7535,55.7709,55.7016,55.7276,329369.0
2020-02-10 09:50:00,64.36,64.47,64.35,64.47,263086.0,55.7276,55.8228,55.7189,55.8228,263086.0
2020-02-10 10:00:00,64.47,64.53,64.46,64.52,135400.0,55.8228,55.8748,55.8142,55.8661,135400.0
2020-02-10 10:10:00,64.52,64.59,64.51,64.56,133053.0,55.8661,55.9267,55.8574,55.9007,133053.0
2020-02-10 10:20:00,64.56,64.65,64.55,64.6,186918.0,55.9007,55.9787,55.8921,55.9354,186918.0
2020-02-10 10:30:00,64.61,64.63,64.57,64.62,215857.0,55.944,55.9613,55.9094,55.9527,215857.0
2020-02-10 10:40:00,64.62,64.65,64.58,64.63,123385.0,55.9527,55.9787,55.9181,55.9613,123385.0
2020-02-10 10:50:00,64.62,64.63,64.57,64.58,137268.0,55.9527,55.9613,55.9094,55.9181,137268.0
2020-02-10 11:00:00,64.58,64.59,64.53,64.54,130106.0,55.9181,55.9267,55.8748,55.8834,130106.0
2020-02-10 11:10:00,64.53,64.58,64.51,64.56,185883.0,55.8748,55.9181,55.8574,55.9007,185883.0
2020-02-10 11:20:00,64.56,64.58,64.52,64.58,82662.0,55.9007,55.9181,55.8661,55.9181,82662.0
2020-02-10 11:30:00,64.57,64.62,64.57,64.59,307184.0,55.9094,55.9527,55.9094,55.9267,307184.0
2020-02-10 11:40:00,64.58,64.62,64.56,64.6,80417.0,55.9181,55.9527,55.9007,55.9354,80417.0
2020-02-10 11:50:00,64.6,64.61,64.55,64.56,68019.0,55.9354,55.944,55.8921,55.9007,68019.0
2020-02-10 12:00:00,64.55,64.55,64.5,64.52,87184.0,55.8921,55.8921,55.8488,55.8661,87184.0
2020-02-10 12:10:00,64.52,64.55,64.51,64.55,28938.0,55.8661,55.8921,55.8574,55.8921,28938.0
2020-02-10 12:20:00,64.54,64.55,64.52,64.54,106264.0,55.8834,55.8921,55.8661,55.8834,106264.0
2020-02-10 12:30:00,64.54,64.55,64.47,64.48,69109.0,55.8834,55.8921,55.8228,55.8315,69109.0
2020-02-10 12:40:00,64.48,64.49,64.46,64.47,52981.0,55.8315,55.8401,55.8142,55.8228,52981.0
2020-02-10 12:50:00,64.47,64.47,64.41,64.45,75107.0,55.8228,55.8228,55.7709,55.8055,75107.0
2020-02-10 13:00:00,64.46,64.47,64.42,64.43,122831.0,55.8142,55.8228,55.7795,55.7882,122831.0
2020-02-10 13:10:00,64.44,64.46,64.43,64.43,108893.0,55.7968,55.8142,55.7882,55.7882,108893.0
2020-02-10 13:20:00,64.42,64.44,64.4,64.41,82628.0,55.7795,55.7968,55.7622,55.7709,82628.0
2020-02-10 13:30:00,64.4,64.41,64.37,64.39,104779.0,55.7622,55.7709,55.7362,55.7535,104779.0
2020-02-10 13:40:00,64.38,64.4,64.36,64.39,206997.0,55.7449,55.7622,55.7276,55.7535,206997.0
2020-02-10 13:50:00,64.39,64.4,64.37,64.37,137359.0,55.7535,55.7622,55.7362,55.7362,137359.0
2020-02-10 14:00:00,64.36,64.36,64.31,64.31,99570.0,55.7276,55.7276,55.6843,55.6843,99570.0
2020-02-10 14:10:00,64.32,64.36,64.31,64.34,120737.0,55.6929,55.7276,55.6843,55.7102,120737.0
2020-02-10 14:20:00,64.34,64.38,64.33,64.37,99553.0,55.7102,55.7449,55.7016,55.7362,99553.0
2020-02-10 14:30:00,64.37,64.38,64.35,64.37,129313.0,55.7362,55.7449,55.7189,55.7362,129313.0
2020-02-10 14:40:00,64.37,64.44,64.36,64.44,119078.0,55.7362,55.7968,55.7276,55.7968,119078.0
2020-02-10 14:50:00,64.43,64.47,64.43,64.47,202874.0,55.7882,55.8228,55.7882,55.8228,202874.0
2020-02-10 15:00:00,64.46,64.48,64.44,64.47,252569.0,55.8142,55.8315,55.7968,55.8228,252569.0
2020-02-10 15:10:00,64.46,64.5,64.44,64.45,208859.0,55.8142,55.8488,55.7968,55.8055,208859.0
2020-02-10 15:20:00,64.45,64.49,64.45,64.49,126454.0,55.8055,55.8401,55.8055,55.8401,126454.0
2020-02-10 15:30:00,64.48,64.49,64.46,64.48,311795.0,55.8315,55.8401,55.8142,55.8315,311795.0
2020-02-10 15:40:00,64.48,64.52,64.46,64.49,375457.0,55.8315,55.8661,55.8142,55.8401,375457.0
2020-02-10 15:50:00,64.48,64.53,64.44,64.53,705329.0,55.8315,55.8748,55.7968,55.8748,705329.0
2020-02-11 09:30:00,64.63,64.63,64.39,64.48,529797.0,55.9613,55.9613,55.7535,55.8315,529797.0
2020-02-11 09:40:00,64.47,64.53,64.43,64.48,215116.0,55.8228,55.8748,55.7882,55.8315,215116.0
2020-02-11 09:50:00,64.48,64.5,64.45,64.46,189315.0,55.8315,55.8488,55.8055,55.8142,189315.0
2020-02-11 10:00:00,64.46,64.49,64.37,64.38,206941.0,55.8142,55.8401,55.7362,55.7449,206941.0
2020-02-11 10:10:00,64.39,64.42,64.32,64.36,409208.0,55.7535,55.7795,55.6929,55.7276,409208.0
2020-02-11 10:20:00,64.36,64.44,64.36,64.39,171966.0,55.7276,55.7968,55.7276,55.7535,171966.0
2020-02-11 10:30:00,64.39,64.46,64.37,64.38,192823.0,55.7535,55.8142,55.7362,55.7449,192823.0
2020-02-11 10:40:00,64.39,64.43,64.32,64.33,70362.0,55.7535,55.7882,55.6929,55.7016,70362.0
2020-02-11 10:50:00,64.32,64.34,64.29,64.3,133845.0,55.6929,55.7102,55.667,55.6756,133845.0
2020-02-11 11:00:00,64.29,64.32,64.26,64.29,162078.0,55.667,55.6929,55.641,55.667,162078.0
2020-02-11 11:10:00,64.29,64.32,64.27,64.32,176075.0,55.667,55.6929,55.6496,55.6929,176075.0
2020-02-11 11:20:00,64.32,64.33,64.28,64.31,83359.0,55.6929,55.7016,55.6583,55.6843,83359.0
2020-02-11 11:30:00,64.31,64.37,64.29,64.37,200829.0,55.6843,55.7362,55.667,55.7362,200829.0
2020-02-11 11:40:00,64.36,64.4,64.34,64.36,113368.0,55.7276,55.7622,55.7102,55.7276,113368.0
2020-02-11 11:50:00,64.36,64.38,64.32,64.34,128820.0,55.7276,55.7449,55.6929,55.7102,128820.0
2020-02-11 12:00:00,64.34,64.35,64.28,64.28,54142.0,55.7102,55.7189,55.6583,55.6583,54142.0
2020-02-11 12:10:00,64.29,64.34,64.27,64.33,69554.0,55.667,55.7102,55.6496,55.7016,69554.0
2020-02-11 12:20:00,64.33,64.34,64.28,64.3,120052.0,55.7016,55.7102,55.6583,55.6756,120052.0
2020-02-11 12:30:00,64.31,64.34,64.28,64.3,137239.0,55.6843,55.7102,55.6583,55.6756,137239.0
2020-02-11 12:40:00,64.29,64.3,64.26,64.26,75393.0,55.667,55.6756,55.641,55.641,75393.0
2020-02-11 12:50:00,64.27,64.3,64.26,64.29,138482.0,55.6496,55.6756,55.641,55.667,138482.0
2020-02-11 13:00:00,64.29,64.3,64.26,64.27,83935.0,55.667,55.6756,55.641,55.6496,83935.0
2020-02-11 13:10:00,64.26,64.29,64.25,64.28,70593.0,55.641,55.667,55.6323,55.6583,70593.0
2020-02-11 13:20:00,64.27,64.28,64.25,64.25,77551.0,55.6496,55.6583,55.6323,55.6323,77551.0
2020-02-11 13:30:00,64.26,64.29,64.23,64.26,114193.0,55.641,55.667,55.615,55.641,114193.0
2020-02-11 13:40:00,64.26,64.29,64.24,64.25,908706.0,55.641,55.667,55.6237,55.6323,908706.0
2020-02-11 13:50:00,64.25,64.34,64.25,64.32,154321.0,55.6323,55.7102,55.6323,55.6929,154321.0
2020-02-11 14:00:00,64.32,64.33,64.27,64.29,141270.0,55.6929,55.7016,55.6496,55.667,141270.0
2020-02-11 14:10:00,64.3,64.33,64.28,64.31,82024.0,55.6756,55.7016,55.6583,55.6843,82024.0
2020-02-11 14:20:00,64.31,64.34,64.29,64.31,182459.0,55.6843,55.7102,55.667,55.6843,182459.0
2020-02-11 14:30:00,64.31,64.37,64.3,64.35,130280.0,55.6843,55.7362,55.6756,55.7189,130280.0
2020-02-11 14:40:00,64.35,64.37,64.33,64.34,189264.0,55.7189,55.7362,55.7016,55.7102,189264.0
2020-02-11 14:50:00,64.34,64.36,64.28,64.29,237352.0,55.7102,55.7276,55.6583,55.667,237352.0
2020-02-11 15:00:00,64.28,64.32,64.25,64.27,110547.0,55.6583,55.6929,55.6323,55.6496,110547.0
2020-02-11 15:10:00,64.27,64.32,64.26,64.31,165428.0,55.6496,55.6929,55.641,55.6843,165428.0
2020-02-11 15:20:00,64.31,64.35,64.3,64.34,146891.0,55.6843,55.7189,55.6756,55.7102,146891.0
2020-02-11 15:30:00,64.33,64.38,64.33,64.35,270525.0,55.7016,55.7449,55.7016,55.7189,270525.0
2020-02-11 15:40:00,64.35,64.38,64.31,64.31,334344.0,55.7189,55.7449,55.6843,55.6843,334344.0
2020-02-11 15:50:00,64.32,64.39,64.25,64.29,788209.0,55.6929,55.7535,55.6323,55.667,788209.0
2020-02-12 09:30:00,64.37,64.39,64.22,64.33,542701.0,55.7362,55.7535,55.6063,55.7016,542701.0
2020-02-12 09:40:00,64.33,64.36,64.27,64.29,222577.0,55.7016,55.7276,55.6496,55.667,222577.0
2020-02-12 09:50:00,64.28,64.3,64.22,64.27,510147.0,55.6583,55.6756,55.6063,55.6496,510147.0
2020-02-12 10:00:00,64.27,64.27,64.12,64.14,471753.0,55.6496,55.6496,55.5198,55.5371,471753.0
2020-02-12 10:10:00,64.14,64.18,64.12,64.16,168833.0,55.5371,55.5717,55.5198,55.5544,168833.0
2020-02-12 10:20:00,64.17,64.26,64.15,64.21,145355.0,55.563,55.641,55.5457,55.5977,145355.0
2020-02-12 10:30:00,64.21,64.26,64.21,64.22,94353.0,55.5977,55.641,55.5977,55.6063,94353.0
2020-02-12 10:40:00,64.22,64.24,64.17,64.2,74530.0,55.6063,55.6237,55.563,55.589,74530.0
2020-02-12 10:50:00,64.21,64.21,64.16,64.17,90606.0,55.5977,55.5977,55.5544,55.563,90606.0
2020-02-12 11:00:00,64.17,64.25,64.16,64.2,128907.0,55.563,55.6323,55.5544,55.589,128907.0
2020-02-12 11:10:00,64.2,64.23,64.17,64.22,180858.0,55.589,55.615,55.563,55.6063,180858.0
2020-02-12 11:20:00,64.23,64.36,64.22,64.35,602787.0,55.615,55.7276,55.6063,55.7189,602787.0
2020-02-12 11:30:00,64.35,64.39,64.33,64.34,200072.0,55.7189,55.7535,55.7016,55.7102,200072.0
2020-02-12 11:40:00,64.34,64.35,64.31,64.31,45866.0,55.7102,55.7189,55.6843,55.6843,45866.0
2020-02-12 11:50:00,64.32,64.33,64.29,64.32,64781.0,55.6929,55.7016,55.667,55.6929,64781.0
2020-02-12 12:00:00,64.32,64.32,64.27,64.27,76860.0,55.6929,55.6929,55.6496,55.6496,76860.0
2020-02-12 12:10:00,64.27,64.3,64.24,64.28,74113.0,55.6496,55.6756,55.6237,55.6583,74113.0
2020-02-12 12:20:00,64.28,64.28,64.25,64.26,203345.0,55.6583,55.6583,55.6323,55.641,203345.0
2020-02-12 12:30:00,64.26,64.27,64.24,64.27,123866.0,55.641,55.6496,55.6237,55.6496,123866.0
2020-02-12 12:40:00,64.27,64.3,64.25,64.28,74173.0,55.6496,55.6756,55.6323,55.6583,74173.0
2020-02-12 12:50:00,64.28,64.28,64.22,64.23,112649.0,55.6583,55.6583,55.6063,55.615,112649.0
2020-02-12 13:00:00,64.23,64.24,64.16,64.19,97184.0,55.615,55.6237,55.5544,55.5804,97184.0
2020-02-12 13:10:00,64.19,64.2,64.15,64.15,174220.0,55.5804,55.589,55.5457,55.5457,174220.0
2020-02-12 13:20:00,64.14,64.19,64.13,64.19,80006.0,55.5371,55.5804,55.5284,55.5804,80006.0
2020-02-12 13:30:00,64.19,64.24,64.19,64.2,52757.0,55.5804,55.6237,55.5804,55.589,52757.0
2020-02-12 13:40:00,64.21,64.21,64.16,64.17,56003.0,55.5977,55.5977,55.5544,55.563,56003.0
2020-02-12 13:50:00,64.17,64.2,64.16,64.17,166208.0,55.563,55.589,55.5544,55.563,166208.0
2020-02-12 14:00:00,64.18,64.23,64.17,64.23,152163.0,55.5717,55.615,55.563,55.615,152163.0
2020-02-12 14:10:00,64.23,64.24,64.2,64.23,250563.0,55.615,55.6237,55.589,55.615,250563.0
2020-02-12 14:20:00,64.23,64.24,64.2,64.2,142312.0,55.615,55.6237,55.589,55.589,142312.0
2020-02-12 14:30:00,64.2,64.25,64.2,64.23,74933.0,55.589,55.6323,55.589,55.615,74933.0
2020-02-12 14:40:00,64.23,64.29,64.21,64.28,163003.0,55.615,55.667,55.5977,55.6583,163003.0
2020-02-12 14:50:00,64.29,64.3,64.26,64.28,151364.0,55.667,55.6756,55.641,55.6583,151364.0
2020-02-12 15:00:00,64.29,64.31,64.25,64.26,131295.0,55.667,55.6843,55.6323,55.641,131295.0
2020-02-12 15:10:00,64.26,64.27,64.23,64.23,168372.0,55.641,55.6496,55.615,55.615,168372.0
2020-02-12 15:20:00,64.23,64.27,64.22,64.25,145019.0,55.615,55.6496,55.6063,55.6323,145019.0
2020-02-12 15:30:00,64.25,64.25,64.2,64.25,194578.0,55.6323,55.6323,55.589,55.6323,194578.0
2020-02-12 15:40:00,64.25,64.32,64.24,64.3,306964.0,55.6323,55.6929,55.6237,55.6756,306964.0
2020-02-12 15:50:00,64.3,64.34,64.27,64.27,599645.0,55.6756,55.7102,55.6496,55.6496,599645.0
2020-02-13 09:30:00,64.12,64.33,64.07,64.15,365214.0,55.5198,55.7016,55.4765,55.5457,365214.0
2020-02-13 09:40:00,64.15,64.19,64.06,64.14,228108.0,55.5457,55.5804,55.4678,55.5371,228108.0
2020-02-13 09:50:00,64.14,64.23,64.13,64.14,318467.0,55.5371,55.615,55.5284,55.5371,318467.0
2020-02-13 10:00:00,64.14,64.16,64.03,64.13,199572.0,55.5371,55.5544,55.4418,55.5284,199572.0
2020-02-13 10:10:00,64.12,64.28,64.12,64.27,138280.0,55.5198,55.6583,55.5198,55.6496,138280.0
2020-02-13 10:20:00,64.27,64.31,64.24,64.31,126356.0,55.6496,55.6843,55.6237,55.6843,126356.0
2020-02-13 10:30:00,64.3,64.38,64.29,64.35,219332.0,55.6756,55.7449,55.667,55.7189,219332.0
2020-02-13 10:40:00,64.35,64.45,64.35,64.43,230589.0,55.7189,55.8055,55.7189,55.7882,230589.0
2020-02-13 10:50:00,64.44,64.48,64.42,64.43,128425.0,55.7968,55.8315,55.7795,55.7882,128425.0
2020-02-13 11:00:00,64.44,64.48,64.42,64.47,219338.0,55.7968,55.8315,55.7795,55.8228,219338.0
2020-02-13 11:10:00,64.48,64.52,64.45,64.51,83106.0,55.8315,55.8661,55.8055,55.8574,83106.0
2020-02-13 11:20:00,64.51,64.54,64.49,64.53,133130.0,55.8574,55.8834,55.8401,55.8748,133130.0
2020-02-13 11:30:00,64.53,64.54,64.47,64.48,109136.0,55.8748,55.8834,55.8228,55.8315,109136.0
2020-02-13 11:40:00,64.48,64.52,64.47,64.49,195025.0,55.8315,55.8661,55.8228,55.8401,195025.0
2020-02-13 11:50:00,64.49,64.51,64.47,64.5,85650.0,55.8401,55.8574,55.8228,55.8488,85650.0
2020-02-13 12:00:00,64.5,64.51,64.45,64.5,220018.0,55.8488,55.8574,55.8055,55.8488,220018.0
2020-02-13 12:10:00,64.5,64.51,64.47,64.51,166238.0,55.8488,55.8574,55.8228,55.8574,166238.0
2020-02-13 12:20:00,64.51,64.51,64.48,64.5,58923.0,55.8574,55.8574,55.8315,55.8488,58923.0
2020-02-13 12:30:00,64.51,64.54,64.5,64.5,65560.0,55.8574,55.8834,55.8488,55.8488,65560.0
2020-02-13 12:40:00,64.5,64.55,64.5,64.53,68977.0,55.8488,55.8921,55.8488,55.8748,68977.0
2020-02-13 12:50:00,64.54,64.56,64.52,64.52,59164.0,55.8834,55.9007,55.8661,55.8661,59164.0
2020-02-13 13:00:00,64.53,64.58,64.53,64.56,62181.0,55.8748,55.9181,55.8748,55.9007,62181.0
2020-02-13 13:10:00,64.56,64.58,64.54,64.58,84603.0,55.9007,55.9181,55.8834,55.9181,84603.0
2020-02-13 13:20:00,64.57,64.61,64.57,64.61,131013.0,55.9094,55.944,55.9094,55.944,131013.0
2020-02-13 13:30:00,64.61,64.65,64.6,64.64,137123.0,55.944,55.9787,55.9354,55.97,137123.0
2020-02-13 13:40:00,64.64,64.68,64.63,64.66,228286.0,55.97,56.0046,55.9613,55.9873,228286.0
2020-02-13 13:50:00,64.66,64.66,64.6,64.6,86046.0,55.9873,55.9873,55.9354,55.9354,86046.0
2020-02-13 14:00:00,64.6,64.66,64.6,64.62,89855.0,55.9354,55.9873,55.9354,55.9527,89855.0
2020-02-13 14:10:00,64.62,64.7,64.61,64.69,105961.0,55.9527,56.022,55.944,56.0133,105961.0
2020-02-13 14:20:00,64.69,64.73,64.68,64.69,75737.0,56.0133,56.0479,56.0046,56.0133,75737.0
2020-02-13 14:30:00,64.69,64.72,64.67,64.72,271364.0,56.0133,56.0393,55.996,56.0393,271364.0
2020-02-13 14:40:00,64.72,64.75,64.7,64.71,83633.0,56.0393,56.0653,56.022,56.0306,83633.0
2020-02-13 14:50:00,64.72,64.75,64.72,64.75,79026.0,56.0393,56.0653,56.0393,56.0653,79026.0
2020-02-13 15:00:00,64.75,64.75,64.64,64.69,207935.0,56.0653,56.0653,55.97,56.0133,207935.0
2020-02-13 15:10:00,64.69,64.7,64.63,64.66,281930.0,56.0133,56.022,55.9613,55.9873,281930.0
2020-02-13 15:20:00,64.66,64.69,64.65,64.67,275977.0,55.9873,56.0133,55.9787,55.996,275977.0
2020-02-13 15:30:00,64.67,64.68,64.61,64.62,297703.0,55.996,56.0046,55.944,55.9527,297703.0
2020-02-13 15:40:00,64.62,64.65,64.55,64.64,370833.0,55.9527,55.9787,55.8921,55.97,370833.0
2020-02-13 15:50:00,64.64,64.65,64.56,64.63,1172596.0,55.97,55.9787,55.9007,55.9613,1172596.0
2020-02-14 09:30:00,64.71,64.79,64.66,64.68,256470.0,56.0306,56.0999,55.9873,56.0046,256470.0
2020-02-14 09:40:00,64.68,64.75,64.68,64.71,180657.0,56.0046,56.0653,56.0046,56.0306,180657.0
2020-02-14 09:50:00,64.72,64.72,64.65,64.67,239879.0,56.0393,56.0393,55.9787,55.996,239879.0
2020-02-14 10:00:00,64.68,64.7,64.63,64.65,133654.0,56.0046,56.022,55.9613,55.9787,133654.0
2020-02-14 10:10:00,64.66,64.73,64.66,64.73,230622.0,55.9873,56.0479,55.9873,56.0479,230622.0
2020-02-14 10:20:00,64.73,64.74,64.69,64.7,43285.0,56.0479,56.0566,56.0133,56.022,43285.0
2020-02-14 10:30:00,64.69,64.71,64.64,64.64,138367.0,56.0133,56.0306,55.97,55.97,138367.0
2020-02-14 10:40:00,64.64,64.69,64.61,64.68,125476.0,55.97,56.0133,55.944,56.0046,125476.0
2020-02-14 10:50:00,64.67,64.69,64.65,64.66,97094.0,55.996,56.0133,55.9787,55.9873,97094.0
2020-02-14 11:00:00,64.66,64.67,64.64,64.65,193521.0,55.9873,55.996,55.97,55.9787,193521.0
2020-02-14 11:10:00,64.65,64.7,64.63,64.69,139286.0,55.9787,56.022,55.9613,56.0133,139286.0
2020-02-14 11:20:00,64.69,64.7,64.64,64.65,96829.0,56.0133,56.022,55.97,55.9787,96829.0
2020-02-14 11:30:00,64.64,64.68,64.63,64.67,82251.0,55.97,56.0046,55.9613,55.996,82251.0
2020-02-14 11:40:00,64.67,64.69,64.65,64.67,138226.0,55.996,56.0133,55.9787,55.996,138226.0
2020-02-14 11:50:00,64.67,64.7,64.66,64.69,103104.0,55.996,56.022,55.9873,56.0133,103104.0
2020-02-14 12:00:00,64.69,64.69,64.64,64.65,105665.0,56.0133,56.0133,55.97,55.9787,105665.0
2020-02-14 12:10:00,64.65,64.71,64.65,64.7,36634.0,55.9787,56.0306,55.9787,56.022,36634.0
2020-02-14 12:20:00,64.69,64.74,64.68,64.72,150762.0,56.0133,56.0566,56.0046,56.0393,150762.0
2020-02-14 12:30:00,64.72,64.75,64.7,64.75,48364.0,56.0393,56.0653,56.022,56.0653,48364.0
2020-02-14 12:40:00,64.75,64.75,64.7,64.72,49150.0,56.0653,56.0653,56.022,56.0393,49150.0
2020-02-14 12:50:00,64.71,64.73,64.69,64.72,56280.0,56.0306,56.0479,56.0133,56.0393,56280.0
2020-02-14 13:00:00,64.72,64.75,64.66,64.67,329358.0,56.0393,56.0653,55.9873,55.996,329358.0
2020-02-14 13:10:00,64.66,64.69,64.65,64.66,66927.0,55.9873,56.0133,55.9787,55.9873,66927.0
2020-02-14 13:20:00,64.66,64.69,64.65,64.68,59505.0,55.9873,56.0133,55.9787,56.0046,59505.0
2020-02-14 13:30:00,64.68,64.72,64.66,64.71,53194.0,56.0046,56.0393,55.9873,56.0306,53194.0
2020-02-14 13:40:00,64.71,64.73,64.7,64.71,47725.0,56.0306,56.0479,56.022,56.0306,47725.0
2020-02-14 13:50:00,64.71,64.74,64.7,64.72,44856.0,56.0306,56.0566,56.022,56.0393,44856.0
2020-02-14 14:00:00,64.72,64.76,64.71,64.73,45293.0,56.0393,56.0739,56.0306,56.0479,45293.0
2020-02-14 14:10:00,64.73,64.75,64.65,64.67,118830.0,56.0479,56.0653,55.9787,55.996,118830.0
2020-02-14 14:20:00,64.67,64.78,64.67,64.77,66811.0,55.996,56.0912,55.996,56.0826,66811.0
2020-02-14 14:30:00,64.76,64.78,64.74,64.77,70693.0,56.0739,56.0912,56.0566,56.0826,70693.0
2020-02-14 14:40:00,64.77,64.77,64.69,64.7,45614.0,56.0826,56.0826,56.0133,56.022,45614.0
2020-02-14 14:50:00,64.7,64.7,64.65,64.67,52656.0,56.022,56.022,55.9787,55.996,52656.0
2020-02-14 15:00:00,64.67,64.67,64.62,64.63,84195.0,55.996,55.996,55.9527,55.9613,84195.0
2020-02-14 15:10:00,64.64,64.66,64.58,64.62,83618.0,55.97,55.9873,55.9181,55.9527,83618.0
2020-02-14 15:20:00,64.61,64.69,64.61,64.68,233132.0,55.944,56.0133,55.944,56.0046,233132.0
2020-02-14 15:30:00,64.68,64.72,64.65,64.71,229552.0,56.0046,56.0393,55.9787,56.0306,229552.0
2020-02-14 15:40:00,64.7,64.76,64.7,64.75,234778.0,56.022,56.0739,56.022,56.0653,234778.0
2020-02-14 15:50:00,64.75,64.81,64.74,64.8,640339.0,56.0653,56.1172,56.0566,56.1085,640339.0
2020-02-18 09:30:00,64.7,64.84,64.62,64.64,462975.0,56.022,56.1432,55.9527,55.97,462975.0
2020-02-18 09:40:00,64.64,64.78,64.61,64.76,268103.0,55.97,56.0912,55.944,56.0739,268103.0
2020-02-18 09:50:00,64.76,64.8,64.74,64.77,153518.0,56.0739,56.1085,56.0566,56.0826,153518.0
2020-02-18 10:00:00,64.77,64.79,64.73,64.78,145388.0,56.0826,56.0999,56.0479,56.0912,145388.0
2020-02-18 10:10:00,64.79,64.83,64.72,64.74,163244.0,56.0999,56.1345,56.0393,56.0566,163244.0
2020-02-18 10:20:00,64.75,64.77,64.66,64.66,219572.0,56.0653,56.0826,55.9873,55.9873,219572.0
2020-02-18 10:30:00,64.66,64.71,64.62,64.63,188699.0,55.9873,56.0306,55.9527,55.9613,188699.0
2020-02-18 10:40:00,64.63,64.65,64.6,64.62,124830.0,55.9613,55.9787,55.9354,55.9527,124830.0
2020-02-18 10:50:00,64.61,64.64,64.57,64.58,106215.0,55.944,55.97,55.9094,55.9181,106215.0
2020-02-18 11:00:00,64.58,64.6,64.54,64.58,120296.0,55.9181,55.9354,55.8834,55.9181,120296.0
2020-02-18 11:10:00,64.58,64.59,64.51,64.52,113685.0,55.9181,55.9267,55.8574,55.8661,113685.0
2020-02-18 11:20:00,64.52,64.54,64.46,64.49,93214.0,55.8661,55.8834,55.8142,55.8401,93214.0
2020-02-18 11:30:00,64.49,64.51,64.47,64.5,141379.0,55.8401,55.8574,55.8228,55.8488,141379.0
2020-02-18 11:40:00,64.51,64.51,64.47,64.5,140209.0,55.8574,55.8574,55.8228,55.8488,140209.0
2020-02-18 11:50:00,64.49,64.53,64.45,64.45,143274.0,55.8401,55.8748,55.8055,55.8055,143274.0
2020-02-18 12:00:00,64.46,64.49,64.43,64.45,88984.0,55.8142,55.8401,55.7882,55.8055,88984.0
2020-02-18 12:10:00,64.45,64.5,64.45,64.5,135688.0,55.8055,55.8488,55.8055,55.8488,135688.0
2020-02-18 12:20:00,64.5,64.52,64.48,64.52,65995.0,55.8488,55.8661,55.8315,55.8661,65995.0
2020-02-18 12:30:00,64.52,64.58,64.52,64.58,47063.0,55.8661,55.9181,55.8661,55.9181,47063.0
2020-02-18 12:40:00,64.58,64.6,64.55,64.56,33023.0,55.9181,55.9354,55.8921,55.9007,33023.0
2020-02-18 12:50:00,64.56,64.58,64.54,64.58,59577.0,55.9007,55.9181,55.8834,55.9181,59577.0
2020-02-18 13:00:00,64.57,64.63,64.56,64.63,32280.0,55.9094,55.9613,55.9007,55.9613,32280.0
2020-02-18 13:10:00,64.63,64.64,64.59,64.61,54457.0,55.9613,55.97,55.9267,55.944,54457.0
2020-02-18 13:20:00,64.61,64.62,64.59,64.6,53753.0,55.944,55.9527,55.9267,55.9354,53753.0
2020-02-18 13:30:00,64.6,64.65,64.6,64.61,95098.0,55.9354,55.9787,55.9354,55.944,95098.0
2020-02-18 13:40:00,64.61,64.66,64.61,64.65,66443.0,55.944,55.9873,55.944,55.9787,66443.0
2020-02-18 13:50:00,64.66,64.67,64.61,64.63,39815.0,55.9873,55.996,55.944,55.9613,39815.0
2020-02-18 14:00:00,64.63,64.63,64.56,64.56,57732.0,55.9613,55.9613,55.9007,55.9007,57732.0
2020-02-18 14:10:00,64.56,64.6,64.54,64.59,65511.0,55.9007,55.9354,55.8834,55.9267,65511.0
2020-02-18 14:20:00,64.59,64.7,64.58,64.69,93599.0,55.9267,56.022,55.9181,56.0133,93599.0
2020-02-18 14:30:00,64.68,64.69,64.64,64.66,54826.0,56.0046,56.0133,55.97,55.9873,54826.0
2020-02-18 14:40:00,64.66,64.69,64.63,64.64,112863.0,55.9873,56.0133,55.9613,55.97,112863.0
2020-02-18 14:50:00,64.64,64.65,64.61,64.64,98394.0,55.97,55.9787,55.944,55.97,98394.0
2020-02-18 15:00:00,64.64,64.65,64.61,64.61,88904.0,55.97,55.9787,55.944,55.944,88904.0
2020-02-18 15:10:00,64.62,64.65,64.6,64.62,143640.0,55.9527,55.9787,55.9354,55.9527,143640.0
2020-02-18 15:20:00,64.61,64.63,64.58,64.62,164496.0,55.944,55.9613,55.9181,55.9527,164496.0
2020-02-18 15:30:00,64.61,64.62,64.55,64.56,154853.0,55.944,55.9527,55.8921,55.9007,154853.0
2020-02-18 15:40:00,64.57,64.62,64.53,64.53,350729.0,55.9094,55.9527,55.8748,55.8748,350729.0
2020-02-18 15:50:00,64.53,64.59,64.52,64.54,896082.0,55.8748,55.9267,55.8661,55.8834,896082.0
2020-02-19 09:30:00,64.57,64.68,64.55,64.61,324501.0,55.9094,56.0046,55.8921,55.944,324501.0
2020-02-19 09:40:00,64.61,64.7,64.58,64.65,177683.0,55.944,56.022,55.9181,55.9787,177683.0
2020-02-19 09:50:00,64.64,64.7,64.61,64.63,191857.0,55.97,56.022,55.944,55.9613,191857.0
2020-02-19 10:00:00,64.64,64.65,64.54,64.61,127367.0,55.97,55.9787,55.8834,55.944,127367.0
2020-02-19 10:10:00,64.6,64.61,64.54,64.61,120561.0,55.9354,55.944,55.8834,55.944,120561.0
2020-02-19 10:20:00,64.62,64.69,64.59,64.63,112698.0,55.9527,56.0133,55.9267,55.9613,112698.0
2020-02-19 10:30:00,64.63,64.67,64.6,64.65,99380.0,55.9613,55.996,55.9354,55.9787,99380.0
2020-02-19 10:40:00,64.64,64.69,64.64,64.67,93011.0,55.97,56.0133,55.97,55.996,93011.0
2020-02-19 10:50:00,64.66,64.7,64.65,64.67,88440.0,55.9873,56.022,55.9787,55.996,88440.0
2020-02-19 11:00:00,64.67,64.71,64.66,64.68,136073.0,55.996,56.0306,55.9873,56.0046,136073.0
2020-02-19 11:10:00,64.67,64.74,64.67,64.74,110868.0,55.996,56.0566,55.996,56.0566,110868.0
2020-02-19 11:20:00,64.73,64.74,64.69,64.71,206285.0,56.0479,56.0566,56.0133,56.0306,206285.0
2020-02-19 11:30:00,64.7,64.72,64.68,64.69,45631.0,56.022,56.0393,56.0046,56.0133,45631.0
2020-02-19 11:40:00,64.68,64.68,64.66,64.66,50681.0,56.0046,56.0046,55.9873,55.9873,50681.0
2020-02-19 11:50:00,64.66,64.67,64.57,64.59,178794.0,55.9873,55.996,55.9094,55.9267,178794.0
2020-02-19 12:00:00,64.59,64.61,64.58,64.61,49551.0,55.9267,55.944,55.9181,55.944,49551.0
2020-02-19 12:10:00,64.6,64.65,64.58,64.63,45476.0,55.9354,55.9787,55.9181,55.9613,45476.0
2020-02-19 12:20:00,64.62,64.63,64.6,64.61,69394.0,55.9527,55.9613,55.9354,55.944,69394.0
2020-02-19 12:30:00,64.6,64.61,64.58,64.59,36669.0,55.9354,55.944,55.9181,55.9267,36669.0
2020-02-19 12:40:00,64.59,64.62,64.58,64.62,48151.0,55.9267,55.9527,55.9181,55.9527,48151.0
2020-02-19 12:50:00,64.61,64.61,64.55,64.58,58071.0,55.944,55.944,55.8921,55.9181,58071.0
2020-02-19 13:00:00,64.57,64.61,64.56,64.6,39168.0,55.9094,55.944,55.9007,55.9354,39168.0
2020-02-19 13:10:00,64.59,64.61,64.58,64.6,68054.0,55.9267,55.944,55.9181,55.9354,68054.0
2020-02-19 13:20:00,64.59,64.6,64.57,64.59,206494.0,55.9267,55.9354,55.9094,55.9267,206494.0
2020-02-19 13:30:00,64.59,64.61,64.55,64.56,65749.0,55.9267,55.944,55.8921,55.9007,65749.0
2020-02-19 13:40:00,64.55,64.55,64.49,64.49,78272.0,55.8921,55.8921,55.8401,55.8401,78272.0
2020-02-19 13:50:00,64.48,64.55,64.48,64.55,108224.0,55.8315,55.8921,55.8315,55.8921,108224.0
2020-02-19 14:00:00,64.55,64.59,64.53,64.57,62384.0,55.8921,55.9267,55.8748,55.9094,62384.0
2020-02-19 14:10:00,64.56,64.57,64.51,64.53,123011.0,55.9007,55.9094,55.8574,55.8748,123011.0
2020-02-19 14:20:00,64.53,64.54,64.51,64.53,29459.0,55.8748,55.8834,55.8574,55.8748,29459.0
2020-02-19 14:30:00,64.52,64.54,64.52,64.52,85983.0,55.8661,55.8834,55.8661,55.8661,85983.0
2020-02-19 14:40:00,64.53,64.56,64.52,64.54,52576.0,55.8748,55.9007,55.8661,55.8834,52576.0
2020-02-19 14:50:00,64.55,64.57,64.53,64.54,25659.0,55.8921,55.9094,55.8748,55.8834,25659.0
2020-02-19 15:00:00,64.55,64.57,64.54,64.56,125282.0,55.8921,55.9094,55.8834,55.9007,125282.0
2020-02-19 15:10:00,64.56,64.58,64.53,64.58,88952.0,55.9007,55.9181,55.8748,55.9181,88952.0
2020-02-19 15:20:00,64.57,64.57,64.52,64.55,102614.0,55.9094,55.9094,55.8661,55.8921,102614.0
2020-02-19 15:30:00,64.55,64.59,64.54,64.56,189035.0,55.8921,55.9267,55.8834,55.9007,189035.0
2020-02-19 15:40:00,64.56,64.59,64.53,64.55,197812.0,55.9007,55.9267,55.8748,55.8921,197812.0
2020-02-19 15:50:00,64.54,64.54,64.46,64.47,626454.0,55.8834,55.8834,55.8142,55.8228,626454.0
2020-02-20 09:30:00,64.38,64.51,64.31,64.48,393105.0,55.7449,55.8574,55.6843,55.8315,393105.0
2020-02-20 09:40:00,64.48,64.52,64.39,64.42,181629.0,55.8315,55.8661,55.7535,55.7795,181629.0
2020-02-20 09:50:00,64.42,64.48,64.39,64.39,458645.0,55.7795,55.8315,55.7535,55.7535,458645.0
2020-02-20 10:00:00,64.4,64.44,64.34,64.43,223472.0,55.7622,55.7968,55.7102,55.7882,223472.0
2020-02-20 10:10:00,64.43,64.45,64.37,64.38,117879.0,55.7882,55.8055,55.7362,55.7449,117879.0
2020-02-20 10:20:00,64.37,64.39,64.35,64.37,128831.0,55.7362,55.7535,55.7189,55.7362,128831.0
2020-02-20 10:30:00,64.37,64.41,64.36,64.39,306379.0,55.7362,55.7709,55.7276,55.7535,306379.0
2020-02-20 10:40:00,64.4,64.43,64.38,64.38,280539.0,55.7622,55.7882,55.7449,55.7449,280539.0
2020-02-20 10:50:00,64.38,64.45,64.35,64.42,359648.0,55.7449,55.8055,55.7189,55.7795,359648.0
2020-02-20 11:00:00,64.42,64.43,64.35,64.35,351815.0,55.7795,55.7882,55.7189,55.7189,351815.0
2020-02-20 11:10:00,64.34,64.35,64.22,64.25,377583.0,55.7102,55.7189,55.6063,55.6323,377583.0
2020-02-20 11:20:00,64.24,64.28,64.16,64.17,542133.0,55.6237,55.6583,55.5544,55.563,542133.0
2020-02-20 11:30:00,64.17,64.2,63.94,64.11,1111047.0,55.563,55.589,55.3639,55.5111,1111047.0
2020-02-20 11:40:00,64.1,64.19,64.07,64.15,552833.0,55.5024,55.5804,55.4765,55.5457,552833.0
2020-02-20 11:50:00,64.15,64.23,64.13,64.17,728458.0,55.5457,55.615,55.5284,55.563,728458.0
2020-02-20 12:00:00,64.16,64.16,64.06,64.06,629052.0,55.5544,55.5544,55.4678,55.4678,629052.0
2020-02-20 12:10:00,64.07,64.19,64.06,64.09,338554.0,55.4765,55.5804,55.4678,55.4938,338554.0
2020-02-20 12:20:00,64.09,64.14,64.06,64.14,231233.0,55.4938,55.5371,55.4678,55.5371,231233.0
2020-02-20 12:30:00,64.14,64.14,64.06,64.12,207632.0,55.5371,55.5371,55.4678,55.5198,207632.0
2020-02-20 12:40:00,64.12,64.15,64.07,64.1,169342.0,55.5198,55.5457,55.4765,55.5024,169342.0
2020-02-20 12:50:00,64.09,64.16,64.07,64.15,260376.0,55.4938,55.5544,55.4765,55.5457,260376.0
2020-02-20 13:00:00,64.14,64.22,64.13,64.22,108758.0,55.5371,55.6063,55.5284,55.6063,108758.0
2020-02-20 13:10:00,64.23,64.31,64.22,64.28,178512.0,55.615,55.6843,55.6063,55.6583,178512.0
2020-02-20 13:20:00,64.28,64.3,64.25,64.27,829855.0,55.6583,55.6756,55.6323,55.6496,829855.0
2020-02-20 13:30:00,64.28,64.29,64.23,64.27,227026.0,55.6583,55.667,55.615,55.6496,227026.0
2020-02-20 13:40:00,64.27,64.31,64.24,64.28,191525.0,55.6496,55.6843,55.6237,55.6583,191525.0
2020-02-20 13:50:00,64.29,64.3,64.23,64.26,123678.0,55.667,55.6756,55.615,55.641,123678.0
2020-02-20 14:00:00,64.27,64.33,64.27,64.31,189126.0,55.6496,55.7016,55.6496,55.6843,189126.0
2020-02-20 14:10:00,64.31,64.36,64.31,64.34,143378.0,55.6843,55.7276,55.6843,55.7102,143378.0
2020-02-20 14:20:00,64.34,64.38,64.3,64.32,169249.0,55.7102,55.7449,55.6756,55.6929,169249.0
2020-02-20 14:30:00,64.31,64.38,64.31,64.37,241778.0,55.6843,55.7449,55.6843,55.7362,241778.0
2020-02-20 14:40:00,64.37,64.38,64.31,64.31,109357.0,55.7362,55.7449,55.6843,55.6843,109357.0
2020-02-20 14:50:00,64.32,64.34,64.28,64.32,83632.0,55.6929,55.7102,55.6583,55.6929,83632.0
2020-02-20 15:00:00,64.33,64.36,64.3,64.33,85537.0,55.7016,55.7276,55.6756,55.7016,85537.0
2020-02-20 15:10:00,64.32,64.38,64.26,64.38,130447.0,55.6929,55.7449,55.641,55.7449,130447.0
2020-02-20 15:20:00,64.38,64.42,64.36,64.39,201995.0,55.7449,55.7795,55.7276,55.7535,201995.0
2020-02-20 15:30:00,64.4,64.45,64.4,64.42,261727.0,55.7622,55.8055,55.7622,55.7795,261727.0
2020-02-20 15:40:00,64.42,64.47,64.42,64.44,224799.0,55.7795,55.8228,55.7795,55.7968,224799.0
2020-02-20 15:50:00,64.44,64.59,64.42,64.52,1473114.0,55.7968,55.9267,55.7795,55.8661,1473114.0
2020-02-21 09:30:00,64.36,64.52,64.34,64.48,436148.0,55.7276,55.8661,55.7102,55.8315,436148.0
2020-02-21 09:40:00,64.47,64.61,64.42,64.58,431481.0,55.8228,55.944,55.7795,55.9181,431481.0
2020-02-21 09:50:00,64.59,64.66,64.56,64.64,340867.0,55.9267,55.9873,55.9007,55.97,340867.0
2020-02-21 10:00:00,64.63,64.67,64.53,64.67,318353.0,55.9613,55.996,55.8748,55.996,318353.0
2020-02-21 10:10:00,64.67,64.72,64.62,64.7,229660.0,55.996,56.0393,55.9527,56.022,229660.0
2020-02-21 10:20:00,64.71,64.73,64.66,64.69,162284.0,56.0306,56.0479,55.9873,56.0133,162284.0
2020-02-21 10:30:00,64.68,64.69,64.62,64.64,207615.0,56.0046,56.0133,55.9527,55.97,207615.0
2020-02-21 10:40:00,64.64,64.65,64.59,64.62,271858.0,55.97,55.9787,55.9267,55.9527,271858.0
2020-02-21 10:50:00,64.61,64.69,64.59,64.67,169623.0,55.944,56.0133,55.9267,55.996,169623.0
2020-02-21 11:00:00,64.68,64.7,64.62,64.62,87913.0,56.0046,56.022,55.9527,55.9527,87913.0
2020-02-21 11:10:00,64.62,64.64,64.56,64.62,62926.0,55.9527,55.97,55.9007,55.9527,62926.0
2020-02-21 11:20:00,64.63,64.72,64.61,64.7,84990.0,55.9613,56.0393,55.944,56.022,84990.0
2020-02-21 11:30:00,64.7,64.72,64.64,64.72,103370.0,56.022,56.0393,55.97,56.0393,103370.0
2020-02-21 11:40:00,64.71,64.76,64.69,64.7,117727.0,56.0306,56.0739,56.0133,56.022,117727.0
2020-02-21 11:50:00,64.7,64.75,64.69,64.69,102195.0,56.022,56.0653,56.0133,56.0133,102195.0
2020-02-21 12:00:00,64.69,64.73,64.67,64.69,59770.0,56.0133,56.0479,55.996,56.0133,59770.0
2020-02-21 12:10:00,64.69,64.72,64.67,64.69,45630.0,56.0133,56.0393,55.996,56.0133,45630.0
2020-02-21 12:20:00,64.69,64.7,64.64,64.68,91065.0,56.0133,56.022,55.97,56.0046,91065.0
2020-02-21 12:30:00,64.68,64.76,64.68,64.76,43114.0,56.0046,56.0739,56.0046,56.0739,43114.0
2020-02-21 12:40:00,64.76,64.78,64.71,64.73,157442.0,56.0739,56.0912,56.0306,56.0479,157442.0
2020-02-21 12:50:00,64.73,64.75,64.72,64.73,58226.0,56.0479,56.0653,56.0393,56.0479,58226.0
2020-02-21 13:00:00,64.73,64.77,64.72,64.74,71864.0,56.0479,56.0826,56.0393,56.0566,71864.0
2020-02-21 13:10:00,64.74,64.77,64.72,64.73,56932.0,56.0566,56.0826,56.0393,56.0479,56932.0
2020-02-21 13:20:00,64.73,64.74,64.67,64.68,82717.0,56.0479,56.0566,55.996,56.0046,82717.0
2020-02-21 13:30:00,64.67,64.75,64.66,64.75,106437.0,55.996,56.0653,55.9873,56.0653,106437.0
2020-02-21 13:40:00,64.75,64.78,64.73,64.73,86011.0,56.0653,56.0912,56.0479,56.0479,86011.0
2020-02-21 13:50:00,64.74,64.75,64.67,64.74,126170.0,56.0566,56.0653,55.996,56.0566,126170.0
2020-02-21 14:00:00,64.74,64.76,64.71,64.75,145420.0,56.0566,56.0739,56.0306,56.0653,145420.0
2020-02-21 14:10:00,64.75,64.79,64.73,64.75,198182.0,56.0653,56.0999,56.0479,56.0653,198182.0
2020-02-21 14:20:00,64.75,64.78,64.71,64.78,177021.0,56.0653,56.0912,56.0306,56.0912,177021.0
2020-02-21 14:30:00,64.78,64.79,64.68,64.69,271313.0,56.0912,56.0999,56.0046,56.0133,271313.0
2020-02-21 14:40:00,64.69,64.73,64.64,64.65,129772.0,56.0133,56.0479,55.97,55.9787,129772.0
2020-02-21 14:50:00,64.65,64.68,64.62,64.66,103209.0,55.9787,56.0046,55.9527,55.9873,103209.0
2020-02-21 15:00:00,64.66,64.69,64.61,64.66,153599.0,55.9873,56.0133,55.944,55.9873,153599.0
2020-02-21 15:10:00,64.66,64.7,64.64,64.66,394450.0,55.9873,56.022,55.97,55.9873,394450.0
2020-02-21 15:20:00,64.65,64.71,64.64,64.7,468923.0,55.9787,56.0306,55.97,56.022,468923.0
2020-02-21 15:30:00,64.7,64.71,64.58,64.61,547670.0,56.022,56.0306,55.9181,55.944,547670.0
2020-02-21 15:40:00,64.62,64.66,64.59,64.63,626327.0,55.9527,55.9873,55.9267,55.9613,626327.0
2020-02-21 15:50:00,64.62,64.71,64.61,64.67,1408411.0,55.9527,56.0306,55.944,55.996,1408411.0
2020-02-24 09:30:00,63.77,64.26,63.74,64.01,1635843.0,55.2167,55.641,55.1907,55.4245,1635843.0
2020-02-24 09:40:00,64.0,64.1,63.95,64.05,723939.0,55.4158,55.5024,55.3726,55.4591,723939.0
2020-02-24 09:50:00,64.05,64.06,63.95,63.98,581029.0,55.4591,55.4678,55.3726,55.3985,581029.0
2020-02-24 10:00:00,63.97,64.02,63.91,63.96,570710.0,55.3899,55.4332,55.3379,55.3812,570710.0
2020-02-24 10:10:00,63.95,63.99,63.84,63.87,396222.0,55.3726,55.4072,55.2773,55.3033,396222.0
2020-02-24 10:20:00,63.87,63.89,63.78,63.87,256446.0,55.3033,55.3206,55.2254,55.3033,256446.0
2020-02-24 10:30:00,63.87,63.91,63.82,63.84,469659.0,55.3033,55.3379,55.26,55.2773,469659.0
2020-02-24 10:40:00,63.84,63.92,63.81,63.9,256084.0,55.2773,55.3466,55.2513,55.3293,256084.0
2020-02-24 10:50:00,63.9,63.96,63.86,63.9,181409.0,55.3293,55.3812,55.2946,55.3293,181409.0
2020-02-24 11:00:00,63.89,63.92,63.8,63.81,253070.0,55.3206,55.3466,55.2427,55.2513,253070.0
2020-02-24 11:10:00,63.81,63.84,63.78,63.83,199695.0,55.2513,55.2773,55.2254,55.2687,199695.0
2020-02-24 11:20:00,63.83,63.86,63.76,63.77,203181.0,55.2687,55.2946,55.208,55.2167,203181.0
2020-02-24 11:30:00,63.77,63.78,63.68,63.72,384935.0,55.2167,55.2254,55.1388,55.1734,384935.0
2020-02-24 11:40:00,63.71,63.71,63.52,63.54,893751.0,55.1647,55.1647,55.0002,55.0175,893751.0
2020-02-24 11:50:00,63.55,63.7,63.54,63.66,875595.0,55.0262,55.1561,55.0175,55.1215,875595.0
2020-02-24 12:00:00,63.64,63.66,63.48,63.49,554739.0,55.1041,55.1215,54.9656,54.9743,554739.0
2020-02-24 12:10:00,63.5,63.51,63.39,63.42,312702.0,54.9829,54.9916,54.8877,54.9136,312702.0
2020-02-24 12:20:00,63.42,63.46,63.39,63.39,593592.0,54.9136,54.9483,54.8877,54.8877,593592.0
2020-02-24 12:30:00,63.39,63.45,63.31,63.41,378471.0,54.8877,54.9396,54.8184,54.905,378471.0
2020-02-24 12:40:00,63.42,63.43,63.35,63.36,192249.0,54.9136,54.9223,54.853,54.8617,192249.0
2020-02-24 12:50:00,63.35,63.36,63.27,63.27,355075.0,54.853,54.8617,54.7838,54.7838,355075.0
2020-02-24 13:00:00,63.27,63.27,63.17,63.2,456835.0,54.7838,54.7838,54.6972,54.7232,456835.0
2020-02-24 13:10:00,63.21,63.22,63.13,63.14,251508.0,54.7318,54.7405,54.6625,54.6712,251508.0
2020-02-24 13:20:00,63.15,63.26,63.08,63.26,551943.0,54.6799,54.7751,54.6192,54.7751,551943.0
2020-02-24 13:30:00,63.26,63.34,63.21,63.33,479039.0,54.7751,54.8444,54.7318,54.8357,479039.0
2020-02-24 13:40:00,63.32,63.39,63.29,63.39,210044.0,54.8271,54.8877,54.8011,54.8877,210044.0
2020-02-24 13:50:00,63.4,63.42,63.33,63.39,240628.0,54.8963,54.9136,54.8357,54.8877,240628.0
2020-02-24 14:00:00,63.39,63.43,63.28,63.3,352468.0,54.8877,54.9223,54.7924,54.8097,352468.0
2020-02-24 14:10:00,63.3,63.32,63.25,63.26,193438.0,54.8097,54.8271,54.7664,54.7751,193438.0
2020-02-24 14:20:00,63.27,63.45,63.27,63.44,296429.0,54.7838,54.9396,54.7838,54.931,296429.0
2020-02-24 14:30:00,63.44,63.46,63.37,63.41,261472.0,54.931,54.9483,54.8704,54.905,261472.0
2020-02-24 14:40:00,63.42,63.45,63.38,63.44,259648.0,54.9136,54.9396,54.879,54.931,259648.0
2020-02-24 14:50:00,63.45,63.51,63.39,63.5,346527.0,54.9396,54.9916,54.8877,54.9829,346527.0
2020-02-24 15:00:00,63.5,63.56,63.46,63.54,469375.0,54.9829,55.0349,54.9483,55.0175,469375.0
2020-02-24 15:10:00,63.54,63.55,63.45,63.5,437080.0,55.0175,55.0262,54.9396,54.9829,437080.0
2020-02-24 15:20:00,63.51,63.54,63.41,63.41,335587.0,54.9916,55.0175,54.905,54.905,335587.0
2020-02-24 15:30:00,63.42,63.44,63.3,63.3,465554.0,54.9136,54.931,54.8097,54.8097,465554.0
2020-02-24 15:40:00,63.31,63.4,63.25,63.38,901802.0,54.8184,54.8963,54.7664,54.879,901802.0
2020-02-24 15:50:00,63.37,63.38,63.09,63.14,1819826.0,54.8704,54.879,54.6279,54.6712,1819826.0
2020-02-25 09:30:00,63.16,63.36,63.08,63.33,720625.0,54.6885,54.8617,54.6192,54.8357,720625.0
2020-02-25 09:40:00,63.32,63.32,63.15,63.17,326269.0,54.8271,54.8271,54.6799,54.6972,326269.0
2020-02-25 09:50:00,63.15,63.43,63.12,63.4,475915.0,54.6799,54.9223,54.6539,54.8963,475915.0
2020-02-25 10:00:00,63.41,63.51,63.36,63.5,429694.0,54.905,54.9916,54.8617,54.9829,429694.0
2020-02-25 10:10:00,63.48,63.49,63.39,63.41,544201.0,54.9656,54.9743,54.8877,54.905,544201.0
2020-02-25 10:20:00,63.41,63.41,63.11,63.14,588806.0,54.905,54.905,54.6452,54.6712,588806.0
2020-02-25 10:30:00,63.15,63.31,63.1,63.28,887533.0,54.6799,54.8184,54.6366,54.7924,887533.0
2020-02-25 10:40:00,63.28,63.41,63.2,63.2,508035.0,54.7924,54.905,54.7232,54.7232,508035.0
2020-02-25 10:50:00,63.2,63.21,63.02,63.18,1108006.0,54.7232,54.7318,54.5673,54.7058,1108006.0
2020-02-25 11:00:00,63.18,63.26,63.08,63.15,786807.0,54.7058,54.7751,54.6192,54.6799,786807.0
2020-02-25 11:10:00,63.15,63.23,62.95,63.0,689510.0,54.6799,54.7491,54.5067,54.55,689510.0
2020-02-25 11:20:00,62.99,63.05,62.92,63.03,363697.0,54.5413,54.5933,54.4807,54.576,363697.0
2020-02-25 11:30:00,63.04,63.04,62.94,63.03,684799.0,54.5846,54.5846,54.498,54.576,684799.0
2020-02-25 11:40:00,63.03,63.07,62.91,63.02,337576.0,54.576,54.6106,54.472,54.5673,337576.0
2020-02-25 11:50:00,63.02,63.03,62.92,62.94,225007.0,54.5673,54.576,54.4807,54.498,225007.0
2020-02-25 12:00:00,62.94,63.0,62.87,62.9,328540.0,54.498,54.55,54.4374,54.4634,328540.0
2020-02-25 12:10:00,62.9,62.93,62.76,62.8,383978.0,54.4634,54.4894,54.3422,54.3768,383978.0
2020-02-25 12:20:00,62.79,62.8,62.71,62.74,178789.0,54.3681,54.3768,54.2989,54.3249,178789.0
2020-02-25 12:30:00,62.74,62.87,62.73,62.86,326372.0,54.3249,54.4374,54.3162,54.4288,326372.0
2020-02-25 12:40:00,62.85,62.86,62.57,62.58,551176.0,54.4201,54.4288,54.1777,54.1863,551176.0
2020-02-25 12:50:00,62.59,62.67,62.57,62.61,354129.0,54.195,54.2642,54.1777,54.2123,354129.0
2020-02-25 13:00:00,62.61,62.65,62.51,62.63,480646.0,54.2123,54.2469,54.1257,54.2296,480646.0
2020-02-25 13:10:00,62.64,62.72,62.47,62.5,434821.0,54.2383,54.3075,54.0911,54.117,434821.0
2020-02-25 13:20:00,62.5,62.6,62.5,62.55,320906.0,54.117,54.2036,54.117,54.1603,320906.0
2020-02-25 13:30:00,62.55,62.56,62.46,62.53,515067.0,54.1603,54.169,54.0824,54.143,515067.0
2020-02-25 13:40:00,62.53,62.62,62.5,62.54,294421.0,54.143,54.2209,54.117,54.1517,294421.0
2020-02-25 13:50:00,62.54,62.63,62.42,62.42,436760.0,54.1517,54.2296,54.0478,54.0478,436760.0
2020-02-25 14:00:00,62.43,62.44,62.07,62.13,745743.0,54.0564,54.0651,53.7447,53.7967,745743.0
2020-02-25 14:10:00,62.14,62.32,62.11,62.14,477849.0,53.8053,53.9612,53.7794,53.8053,477849.0
2020-02-25 14:20:00,62.14,62.22,61.96,62.0,472076.0,53.8053,53.8746,53.6495,53.6841,472076.0
2020-02-25 14:30:00,62.0,62.06,61.89,61.91,1295420.0,53.6841,53.7361,53.5889,53.6062,1295420.0
2020-02-25 14:40:00,61.91,62.17,61.89,62.12,727920.0,53.6062,53.8313,53.5889,53.788,727920.0
2020-02-25 14:50:00,62.13,62.23,62.05,62.16,508017.0,53.7967,53.8833,53.7274,53.8226,508017.0
2020-02-25 15:00:00,62.16,62.37,62.15,62.23,1105762.0,53.8226,54.0045,53.814,53.8833,1105762.0
2020-02-25 15:10:00,62.23,62.27,62.11,62.16,829280.0,53.8833,53.9179,53.7794,53.8226,829280.0
2020-02-25 15:20:00,62.17,62.19,61.91,62.02,1566731.0,53.8313,53.8486,53.6062,53.7014,1566731.0
2020-02-25 15:30:00,62.02,62.02,61.8,61.91,999513.0,53.7014,53.7014,53.5109,53.6062,999513.0
2020-02-25 15:40:00,61.91,62.25,61.91,62.09,1044835.0,53.6062,53.9006,53.6062,53.762,1044835.0
2020-02-25 15:50:00,62.09,62.13,61.92,62.02,1906240.0,53.762,53.7967,53.6148,53.7014,1906240.0
2020-02-26 09:30:00,62.25,62.39,62.19,62.39,1110848.0,53.9006,54.0218,53.8486,54.0218,1110848.0
2020-02-26 09:40:00,62.39,62.56,62.35,62.35,962945.0,54.0218,54.169,53.9872,53.9872,962945.0
2020-02-26 09:50:00,62.34,62.34,62.21,62.26,623078.0,53.9785,53.9785,53.8659,53.9092,623078.0
2020-02-26 10:00:00,62.25,62.33,62.21,62.31,547646.0,53.9006,53.9698,53.8659,53.9525,547646.0
2020-02-26 10:10:00,62.31,62.48,62.18,62.47,661574.0,53.9525,54.0997,53.84,54.0911,661574.0
2020-02-26 10:20:00,62.47,62.59,62.42,62.49,480773.0,54.0911,54.195,54.0478,54.1084,480773.0
2020-02-26 10:30:00,62.5,62.64,62.49,62.56,556196.0,54.117,54.2383,54.1084,54.169,556196.0
2020-02-26 10:40:00,62.57,62.75,62.56,62.7,713037.0,54.1777,54.3335,54.169,54.2902,713037.0
2020-02-26 10:50:00,62.71,62.77,62.56,62.58,502581.0,54.2989,54.3508,54.169,54.1863,502581.0
2020-02-26 11:00:00,62.58,62.6,62.51,62.52,324079.0,54.1863,54.2036,54.1257,54.1344,324079.0
2020-02-26 11:10:00,62.52,62.72,62.51,62.72,373178.0,54.1344,54.3075,54.1257,54.3075,373178.0
2020-02-26 11:20:00,62.72,62.78,62.69,62.76,295343.0,54.3075,54.3595,54.2816,54.3422,295343.0
2020-02-26 11:30:00,62.75,62.76,62.58,62.66,307637.0,54.3335,54.3422,54.1863,54.2556,307637.0
2020-02-26 11:40:00,62.67,62.67,62.54,62.55,454507.0,54.2642,54.2642,54.1517,54.1603,454507.0
2020-02-26 11:50:00,62.56,62.57,62.4,62.46,369530.0,54.169,54.1777,54.0305,54.0824,369530.0
2020-02-26 12:00:00,62.47,62.49,62.16,62.18,691696.0,54.0911,54.1084,53.8226,53.84,691696.0
2020-02-26 12:10:00,62.17,62.2,62.06,62.17,725481.0,53.8313,53.8573,53.7361,53.8313,725481.0
2020-02-26 12:20:00,62.17,62.22,62.11,62.18,561672.0,53.8313,53.8746,53.7794,53.84,561672.0
2020-02-26 12:30:00,62.19,62.35,62.19,62.28,489961.0,53.8486,53.9872,53.8486,53.9265,489961.0
2020-02-26 12:40:00,62.28,62.34,62.24,62.29,427612.0,53.9265,53.9785,53.8919,53.9352,427612.0
2020-02-26 12:50:00,62.29,62.33,62.13,62.17,1187000.0,53.9352,53.9698,53.7967,53.8313,1187000.0
2020-02-26 13:00:00,62.17,62.25,62.12,62.14,293987.0,53.8313,53.9006,53.788,53.8053,293987.0
2020-02-26 13:10:00,62.14,62.17,62.07,62.09,307341.0,53.8053,53.8313,53.7447,53.762,307341.0
2020-02-26 13:20:00,62.1,62.18,62.08,62.14,252013.0,53.7707,53.84,53.7534,53.8053,252013.0
2020-02-26 13:30:00,62.14,62.16,61.81,61.81,1114910.0,53.8053,53.8226,53.5196,53.5196,1114910.0
2020-02-26 13:40:00,61.8,62.05,61.78,61.96,1550292.0,53.5109,53.7274,53.4936,53.6495,1550292.0
2020-02-26 13:50:00,61.95,61.99,61.69,61.71,1091869.0,53.6408,53.6754,53.4157,53.433,1091869.0
2020-02-26 14:00:00,61.7,61.87,61.64,61.79,549037.0,53.4243,53.5715,53.3724,53.5023,549037.0
2020-02-26 14:10:00,61.8,61.96,61.75,61.84,292758.0,53.5109,53.6495,53.4676,53.5456,292758.0
2020-02-26 14:20:00,61.85,61.98,61.83,61.85,354228.0,53.5542,53.6668,53.5369,53.5542,354228.0
2020-02-26 14:30:00,61.86,61.94,61.74,61.89,603506.0,53.5629,53.6322,53.459,53.5889,603506.0
2020-02-26 14:40:00,61.9,61.91,61.71,61.81,322019.0,53.5975,53.6062,53.433,53.5196,322019.0
2020-02-26 14:50:00,61.81,61.83,61.68,61.69,438934.0,53.5196,53.5369,53.407,53.4157,438934.0
2020-02-26 15:00:00,61.7,61.79,61.64,61.73,509588.0,53.4243,53.5023,53.3724,53.4503,509588.0
2020-02-26 15:10:00,61.74,61.9,61.71,61.84,731861.0,53.459,53.5975,53.433,53.5456,731861.0
2020-02-26 15:20:00,61.84,61.85,61.63,61.69,439084.0,53.5456,53.5542,53.3637,53.4157,439084.0
2020-02-26 15:30:00,61.69,61.85,61.68,61.84,534706.0,53.4157,53.5542,53.407,53.5456,534706.0
2020-02-26 15:40:00,61.83,61.85,61.74,61.76,637788.0,53.5369,53.5542,53.459,53.4763,637788.0
2020-02-26 15:50:00,61.77,61.8,61.64,61.66,1465219.0,53.485,53.5109,53.3724,53.3897,1465219.0
2020-02-27 09:30:00,61.21,61.67,61.04,61.58,1715981.0,53.0001,53.3984,52.8529,53.3204,1715981.0
2020-02-27 09:40:00,61.59,61.59,61.06,61.17,1338654.0,53.3291,53.3291,52.8702,52.9654,1338654.0
2020-02-27 09:50:00,61.16,61.31,61.04,61.07,1283041.0,52.9568,53.0867,52.8529,52.8788,1283041.0
2020-02-27 10:00:00,61.07,61.15,60.82,60.83,1107833.0,52.8788,52.9481,52.6624,52.671,1107833.0
2020-02-27 10:10:00,60.83,60.88,60.76,60.79,910516.0,52.671,52.7143,52.6104,52.6364,910516.0
2020-02-27 10:20:00,60.79,60.83,60.49,60.53,1127617.0,52.6364,52.671,52.3766,52.4113,1127617.0
2020-02-27 10:30:00,60.53,60.56,60.25,60.53,892789.0,52.4113,52.4372,52.1688,52.4113,892789.0
2020-02-27 10:40:00,60.51,60.6,60.35,60.57,905218.0,52.394,52.4719,52.2554,52.4459,905218.0
2020-02-27 10:50:00,60.57,60.73,60.5,60.73,1186208.0,52.4459,52.5844,52.3853,52.5844,1186208.0
2020-02-27 11:00:00,60.73,60.86,60.68,60.76,1356475.0,52.5844,52.697,52.5412,52.6104,1356475.0
2020-02-27 11:10:00,60.75,60.85,60.62,60.85,1120868.0,52.6018,52.6884,52.4892,52.6884,1120868.0
2020-02-27 11:20:00,60.85,60.85,60.57,60.64,654059.0,52.6884,52.6884,52.4459,52.5065,654059.0
2020-02-27 11:30:00,60.64,60.64,60.28,60.33,1234730.0,52.5065,52.5065,52.1948,52.2381,1234730.0
2020-02-27 11:40:00,60.34,60.43,60.17,60.38,639851.0,52.2468,52.3247,52.0996,52.2814,639851.0
2020-02-27 11:50:00,60.38,60.68,60.35,60.65,531345.0,52.2814,52.5412,52.2554,52.5152,531345.0
2020-02-27 12:00:00,60.65,60.82,60.6,60.79,781582.0,52.5152,52.6624,52.4719,52.6364,781582.0
2020-02-27 12:10:00,60.79,60.99,60.76,60.97,737060.0,52.6364,52.8096,52.6104,52.7923,737060.0
2020-02-27 12:20:00,60.96,60.97,60.67,60.93,606582.0,52.7836,52.7923,52.5325,52.7576,606582.0
2020-02-27 12:30:00,60.92,61.15,60.91,61.13,805195.0,52.749,52.9481,52.7403,52.9308,805195.0
2020-02-27 12:40:00,61.13,61.14,60.94,61.06,964604.0,52.9308,52.9395,52.7663,52.8702,964604.0
2020-02-27 12:50:00,61.07,61.15,60.93,60.94,549473.0,52.8788,52.9481,52.7576,52.7663,549473.0
2020-02-27 13:00:00,60.92,61.14,60.87,61.12,444022.0,52.749,52.9395,52.7057,52.9221,444022.0
2020-02-27 13:10:00,61.12,61.17,60.99,61.01,327434.0,52.9221,52.9654,52.8096,52.8269,327434.0
2020-02-27 13:20:00,61.01,61.04,60.8,60.8,502082.0,52.8269,52.8529,52.6451,52.6451,502082.0
2020-02-27 13:30:00,60.8,60.87,60.59,60.66,403098.0,52.6451,52.7057,52.4632,52.5238,403098.0
2020-02-27 13:40:00,60.66,60.7,60.28,60.51,812697.0,52.5238,52.5585,52.1948,52.394,812697.0
2020-02-27 13:50:00,60.5,60.67,60.26,60.32,847372.0,52.3853,52.5325,52.1775,52.2294,847372.0
2020-02-27 14:00:00,60.31,60.39,60.07,60.12,781353.0,52.2208,52.29,52.013,52.0563,781353.0
2020-02-27 14:10:00,60.11,60.27,60.05,60.09,971720.0,52.0476,52.1861,51.9957,52.0303,971720.0
2020-02-27 14:20:00,60.1,60.44,60.1,60.41,490664.0,52.0389,52.3333,52.0389,52.3074,490664.0
2020-02-27 14:30:00,60.4,60.44,60.25,60.36,310826.0,52.2987,52.3333,52.1688,52.2641,310826.0
2020-02-27 14:40:00,60.36,60.39,60.24,60.34,355230.0,52.2641,52.29,52.1602,52.2468,355230.0
2020-02-27 14:50:00,60.34,60.38,60.13,60.13,354979.0,52.2468,52.2814,52.0649,52.0649,354979.0
2020-02-27 15:00:00,60.13,60.27,59.97,60.26,824158.0,52.0649,52.1861,51.9264,52.1775,824158.0
2020-02-27 15:10:00,60.26,60.33,60.11,60.12,510819.0,52.1775,52.2381,52.0476,52.0563,510819.0
2020-02-27 15:20:00,60.12,60.15,59.97,59.98,567571.0,52.0563,52.0822,51.9264,51.935,567571.0
2020-02-27 15:30:00,59.97,60.01,59.8,59.82,815951.0,51.9264,51.961,51.7792,51.7965,815951.0
2020-02-27 15:40:00,59.82,59.86,59.69,59.83,1527276.0,51.7965,51.8311,51.6839,51.8052,1527276.0
2020-02-27 15:50:00,59.83,59.84,59.15,59.16,4856006.0,51.8052,51.8138,51.2164,51.225,4856006.0
2020-02-28 09:30:00,57.81,57.99,57.52,57.65,2236324.0,50.0561,50.212,49.805,49.9176,2236324.0
2020-02-28 09:40:00,57.65,57.77,57.01,57.02,2395363.0,49.9176,50.0215,49.3634,49.3721,2395363.0
2020-02-28 09:50:00,57.01,57.1,56.32,56.5,2276799.0,49.3634,49.4413,48.7659,48.9218,2276799.0
2020-02-28 10:00:00,56.49,56.54,56.05,56.4,2909037.0,48.9131,48.9564,48.5322,48.8352,2909037.0
2020-02-28 10:10:00,56.4,56.57,56.04,56.46,2036644.0,48.8352,48.9824,48.5235,48.8872,2036644.0
2020-02-28 10:20:00,56.46,56.56,56.07,56.09,1897765.0,48.8872,48.9738,48.5495,48.5668,1897765.0
2020-02-28 10:30:00,56.09,56.64,56.07,56.54,1527016.0,48.5668,49.043,48.5495,48.9564,1527016.0
2020-02-28 10:40:00,56.55,56.63,56.35,56.4,1248669.0,48.9651,49.0344,48.7919,48.8352,1248669.0
2020-02-28 10:50:00,56.39,56.97,56.35,56.84,1369313.0,48.8266,49.3288,48.7919,49.2162,1369313.0
2020-02-28 11:00:00,56.83,56.92,56.58,56.69,1589012.0,49.2075,49.2855,48.9911,49.0863,1589012.0
2020-02-28 11:10:00,56.69,57.16,56.68,57.16,1419690.0,49.0863,49.4933,49.0777,49.4933,1419690.0
2020-02-28 11:20:00,57.15,57.24,56.97,57.18,1376842.0,49.4846,49.5626,49.3288,49.5106,1376842.0
2020-02-28 11:30:00,57.19,57.54,57.13,57.52,1214962.0,49.5193,49.8223,49.4673,49.805,1214962.0
2020-02-28 11:40:00,57.52,57.95,57.46,57.57,1396255.0,49.805,50.1773,49.753,49.8483,1396255.0
2020-02-28 11:50:00,57.6,57.68,57.26,57.39,1588614.0,49.8743,49.9435,49.5799,49.6924,1588614.0
2020-02-28 12:00:00,57.39,57.46,57.16,57.31,1143439.0,49.6924,49.753,49.4933,49.6232,1143439.0
2020-02-28 12:10:00,57.31,57.49,57.24,57.49,808410.0,49.6232,49.779,49.5626,49.779,808410.0
2020-02-28 12:20:00,57.49,57.62,57.31,57.51,1111152.0,49.779,49.8916,49.6232,49.7963,1111152.0
2020-02-28 12:30:00,57.52,57.78,57.47,57.61,1435782.0,49.805,50.0301,49.7617,49.8829,1435782.0
2020-02-28 12:40:00,57.62,57.83,57.45,57.58,1057034.0,49.8916,50.0734,49.7444,49.8569,1057034.0
2020-02-28 12:50:00,57.57,57.89,57.53,57.84,982678.0,49.8483,50.1254,49.8137,50.0821,982678.0
2020-02-28 13:00:00,57.85,57.92,57.63,57.84,745304.0,50.0907,50.1513,49.9002,50.0821,745304.0
2020-02-28 13:10:00,57.84,57.84,57.46,57.72,610762.0,50.0821,50.0821,49.753,49.9782,610762.0
2020-02-28 13:20:00,57.72,57.83,57.63,57.66,564163.0,49.9782,50.0734,49.9002,49.9262,564163.0
2020-02-28 13:30:00,57.64,57.66,57.19,57.26,361367.0,49.9089,49.9262,49.5193,49.5799,361367.0
2020-02-28 13:40:00,57.27,57.27,56.88,57.09,712293.0,49.5885,49.5885,49.2508,49.4327,712293.0
2020-02-28 13:50:00,57.1,57.25,56.95,57.22,536827.0,49.4413,49.5712,49.3114,49.5452,536827.0
2020-02-28 14:00:00,57.22,57.22,56.85,56.89,872946.0,49.5452,49.5452,49.2249,49.2595,872946.0
2020-02-28 14:10:00,56.89,57.23,56.89,57.19,484080.0,49.2595,49.5539,49.2595,49.5193,484080.0
2020-02-28 14:20:00,57.18,57.38,57.08,57.26,582984.0,49.5106,49.6838,49.424,49.5799,582984.0
2020-02-28 14:30:00,57.27,57.7,57.18,57.35,1108931.0,49.5885,49.9609,49.5106,49.6578,1108931.0
2020-02-28 14:40:00,57.35,57.91,57.33,57.63,901463.0,49.6578,50.1427,49.6405,49.9002,901463.0
2020-02-28 14:50:00,57.64,57.76,57.37,57.55,562051.0,49.9089,50.0128,49.6751,49.831,562051.0
2020-02-28 15:00:00,57.56,57.61,57.17,57.27,698679.0,49.8396,49.8829,49.5019,49.5885,698679.0
2020-02-28 15:10:00,57.27,57.7,57.2,57.53,684503.0,49.5885,49.9609,49.5279,49.8137,684503.0
2020-02-28 15:20:00,57.54,57.58,56.93,56.93,725897.0,49.8223,49.8569,49.2941,49.2941,725897.0
2020-02-28 15:30:00,56.92,57.26,56.92,57.03,1184734.0,49.2855,49.5799,49.2855,49.3807,1184734.0
2020-02-28 15:40:00,57.04,57.29,56.73,57.29,1547597.0,49.3894,49.6058,49.121,49.6058,1547597.0
2020-02-28 15:50:00,57.27,58.0,57.11,58.0,2411220.0,49.5885,50.2206,49.45,50.2206,2411220.0
2020-03-02 09:30:00,58.11,58.9,58.11,58.74,938168.0,50.3159,50.9999,50.3159,50.8614,938168.0
2020-03-02 09:40:00,58.74,59.12,58.73,58.98,683739.0,50.8614,51.1904,50.8527,51.0692,683739.0
2020-03-02 09:50:00,58.98,59.16,58.87,58.92,713753.0,51.0692,51.225,50.9739,51.0172,713753.0
2020-03-02 10:00:00,58.92,59.01,58.67,58.73,901200.0,51.0172,51.0951,50.8007,50.8527,901200.0
2020-03-02 10:10:00,58.72,59.18,58.7,58.99,925900.0,50.844,51.2423,50.8267,51.0778,925900.0
2020-03-02 10:20:00,59.0,59.09,58.8,59.08,427175.0,51.0865,51.1644,50.9133,51.1558,427175.0
2020-03-02 10:30:00,59.09,59.25,58.91,59.21,465466.0,51.1644,51.303,51.0086,51.2683,465466.0
2020-03-02 10:40:00,59.23,59.5,59.23,59.49,622341.0,51.2856,51.5194,51.2856,51.5108,622341.0
2020-03-02 10:50:00,59.49,59.62,59.33,59.35,649104.0,51.5108,51.6233,51.3722,51.3895,649104.0
2020-03-02 11:00:00,59.35,59.52,59.33,59.42,498864.0,51.3895,51.5367,51.3722,51.4502,498864.0
2020-03-02 11:10:00,59.43,59.93,59.41,59.8,585475.0,51.4588,51.8917,51.4415,51.7792,585475.0
2020-03-02 11:20:00,59.8,60.0,59.8,59.92,375391.0,51.7792,51.9524,51.7792,51.8831,375391.0
2020-03-02 11:30:00,59.92,60.1,59.86,60.06,481054.0,51.8831,52.0389,51.8311,52.0043,481054.0
2020-03-02 11:40:00,60.06,60.06,59.85,59.99,518769.0,52.0043,52.0043,51.8225,51.9437,518769.0
2020-03-02 11:50:00,59.98,60.21,59.94,60.14,983823.0,51.935,52.1342,51.9004,52.0736,983823.0
2020-03-02 12:00:00,60.14,60.21,60.1,60.13,772808.0,52.0736,52.1342,52.0389,52.0649,772808.0
2020-03-02 12:10:00,60.13,60.17,59.95,60.03,341638.0,52.0649,52.0996,51.9091,51.9783,341638.0
2020-03-02 12:20:00,60.03,60.07,59.85,60.03,416056.0,51.9783,52.013,51.8225,51.9783,416056.0
2020-03-02 12:30:00,60.03,60.28,60.03,60.22,310747.0,51.9783,52.1948,51.9783,52.1429,310747.0
2020-03-02 12:40:00,60.22,60.27,60.1,60.23,420521.0,52.1429,52.1861,52.0389,52.1515,420521.0
2020-03-02 12:50:00,60.24,60.3,60.15,60.22,322037.0,52.1602,52.2121,52.0822,52.1429,322037.0
2020-03-02 13:00:00,60.22,60.29,60.04,60.09,345492.0,52.1429,52.2035,51.987,52.0303,345492.0
2020-03-02 13:10:00,60.09,60.17,59.86,59.89,177190.0,52.0303,52.0996,51.8311,51.8571,177190.0
2020-03-02 13:20:00,59.89,59.94,59.71,59.8,329342.0,51.8571,51.9004,51.7013,51.7792,329342.0
2020-03-02 13:30:00,59.79,60.03,59.73,60.01,610410.0,51.7705,51.9783,51.7186,51.961,610410.0
2020-03-02 13:40:00,60.02,60.04,59.82,59.85,369135.0,51.9697,51.987,51.7965,51.8225,369135.0
2020-03-02 13:50:00,59.85,60.09,59.76,60.08,354436.0,51.8225,52.0303,51.7445,52.0216,354436.0
2020-03-02 14:00:00,60.07,60.26,60.05,60.25,388719.0,52.013,52.1775,51.9957,52.1688,388719.0
2020-03-02 14:10:00,60.25,60.25,60.03,60.06,429448.0,52.1688,52.1688,51.9783,52.0043,429448.0
2020-03-02 14:20:00,60.07,60.14,59.83,59.84,609981.0,52.013,52.0736,51.8052,51.8138,609981.0
2020-03-02 14:30:00,59.85,59.95,59.68,59.69,680441.0,51.8225,51.9091,51.6753,51.6839,680441.0
2020-03-02 14:40:00,59.68,59.75,59.4,59.71,746478.0,51.6753,51.7359,51.4328,51.7013,746478.0
2020-03-02 14:50:00,59.7,59.84,59.54,59.59,593641.0,51.6926,51.8138,51.5541,51.5974,593641.0
2020-03-02 15:00:00,59.59,59.96,59.56,59.9,540092.0,51.5974,51.9177,51.5714,51.8658,540092.0
2020-03-02 15:10:00,59.9,60.01,59.81,59.91,612130.0,51.8658,51.961,51.7878,51.8744,612130.0
2020-03-02 15:20:00,59.92,60.28,59.89,60.19,1033849.0,51.8831,52.1948,51.8571,52.1169,1033849.0
2020-03-02 15:30:00,60.19,60.49,60.15,60.48,785870.0,52.1169,52.3766,52.0822,52.368,785870.0
2020-03-02 15:40:00,60.48,60.76,60.39,60.76,1096410.0,52.368,52.6104,52.29,52.6104,1096410.0
2020-03-02 15:50:00,60.76,61.14,60.73,61.09,2567233.0,52.6104,52.9395,52.5844,52.8962,2567233.0
2020-03-03 09:30:00,61.17,61.18,60.78,61.0,1125679.0,52.9654,52.9741,52.6277,52.8182,1125679.0
2020-03-03 09:40:00,60.99,61.07,60.76,61.03,839314.0,52.8096,52.8788,52.6104,52.8442,839314.0
2020-03-03 09:50:00,61.03,61.05,60.72,60.84,581184.0,52.8442,52.8615,52.5758,52.6797,581184.0
2020-03-03 10:00:00,60.84,62.2,60.82,62.09,2426326.0,52.6797,53.8573,52.6624,53.762,2426326.0
2020-03-03 10:10:00,62.08,62.17,61.2,61.52,1684397.0,53.7534,53.8313,52.9914,53.2685,1684397.0
2020-03-03 10:20:00,61.51,61.86,61.47,61.55,1090158.0,53.2598,53.5629,53.2252,53.2945,1090158.0
2020-03-03 10:30:00,61.54,61.85,61.47,61.77,764931.0,53.2858,53.5542,53.2252,53.485,764931.0
2020-03-03 10:40:00,61.78,61.97,61.49,61.55,672763.0,53.4936,53.6581,53.2425,53.2945,672763.0
2020-03-03 10:50:00,61.55,61.86,61.44,61.74,615684.0,53.2945,53.5629,53.1992,53.459,615684.0
2020-03-03 11:00:00,61.73,61.8,61.43,61.46,767131.0,53.4503,53.5109,53.1906,53.2165,767131.0
2020-03-03 11:10:00,61.45,61.47,60.99,61.07,974652.0,53.2079,53.2252,52.8096,52.8788,974652.0
2020-03-03 11:20:00,61.07,61.12,60.39,60.57,1162117.0,52.8788,52.9221,52.29,52.4459,1162117.0
2020-03-03 11:30:00,60.58,61.06,60.52,61.05,896479.0,52.4546,52.8702,52.4026,52.8615,896479.0
2020-03-03 11:40:00,61.05,61.12,60.85,60.9,439909.0,52.8615,52.9221,52.6884,52.7316,439909.0
2020-03-03 11:50:00,60.89,61.49,60.87,61.47,367400.0,52.723,53.2425,52.7057,53.2252,367400.0
2020-03-03 12:00:00,61.46,61.55,61.27,61.49,402811.0,53.2165,53.2945,53.052,53.2425,402811.0
2020-03-03 12:10:00,61.5,61.51,61.18,61.28,396461.0,53.2512,53.2598,52.9741,53.0607,396461.0
2020-03-03 12:20:00,61.28,61.37,61.08,61.18,227685.0,53.0607,53.1386,52.8875,52.9741,227685.0
2020-03-03 12:30:00,61.19,61.24,61.05,61.23,296542.0,52.9827,53.026,52.8615,53.0174,296542.0
2020-03-03 12:40:00,61.22,61.37,61.08,61.28,276041.0,53.0087,53.1386,52.8875,53.0607,276041.0
2020-03-03 12:50:00,61.28,61.28,61.0,61.13,254869.0,53.0607,53.0607,52.8182,52.9308,254869.0
2020-03-03 13:00:00,61.12,61.12,60.9,60.96,342204.0,52.9221,52.9221,52.7316,52.7836,342204.0
2020-03-03 13:10:00,60.97,61.05,60.69,60.71,534914.0,52.7923,52.8615,52.5498,52.5671,534914.0
2020-03-03 13:20:00,60.71,60.87,60.42,60.67,484020.0,52.5671,52.7057,52.316,52.5325,484020.0
2020-03-03 13:30:00,60.67,60.83,60.55,60.75,419215.0,52.5325,52.671,52.4286,52.6018,419215.0
2020-03-03 13:40:00,60.75,60.76,60.32,60.36,540568.0,52.6018,52.6104,52.2294,52.2641,540568.0
2020-03-03 13:50:00,60.36,60.46,60.24,60.26,347561.0,52.2641,52.3507,52.1602,52.1775,347561.0
2020-03-03 14:00:00,60.26,60.4,59.87,59.88,913845.0,52.1775,52.2987,51.8398,51.8485,913845.0
2020-03-03 14:10:00,59.87,60.24,59.87,59.91,1252524.0,51.8398,52.1602,51.8398,51.8744,1252524.0
2020-03-03 14:20:00,59.9,60.41,59.82,60.38,943527.0,51.8658,52.3074,51.7965,52.2814,943527.0
2020-03-03 14:30:00,60.38,60.57,60.14,60.16,769520.0,52.2814,52.4459,52.0736,52.0909,769520.0
2020-03-03 14:40:00,60.16,60.49,60.06,60.48,597422.0,52.0909,52.3766,52.0043,52.368,597422.0
2020-03-03 14:50:00,60.49,60.7,60.31,60.55,636052.0,52.3766,52.5585,52.2208,52.4286,636052.0
2020-03-03 15:00:00,60.56,60.79,60.46,60.58,515182.0,52.4372,52.6364,52.3507,52.4546,515182.0
2020-03-03 15:10:00,60.59,61.02,60.57,60.96,602604.0,52.4632,52.8355,52.4459,52.7836,602604.0
2020-03-03 15:20:00,60.96,61.06,60.57,61.04,654319.0,52.7836,52.8702,52.4459,52.8529,654319.0
2020-03-03 15:30:00,61.04,61.04,60.07,60.13,1063788.0,52.8529,52.8529,52.013,52.0649,1063788.0
2020-03-03 15:40:00,60.14,60.9,60.09,60.56,1437419.0,52.0736,52.7316,52.0303,52.4372,1437419.0
2020-03-03 15:50:00,60.55,60.67,60.11,60.27,2916713.0,52.4286,52.5325,52.0476,52.1861,2916713.0
2020-03-04 09:30:00,61.11,61.61,61.03,61.25,1597851.0,52.9135,53.3464,52.8442,53.0347,1597851.0
2020-03-04 09:40:00,61.24,61.38,61.11,61.14,659287.0,53.026,53.1473,52.9135,52.9395,659287.0
2020-03-04 09:50:00,61.15,61.36,61.12,61.25,552094.0,52.9481,53.1299,52.9221,53.0347,552094.0
2020-03-04 10:00:00,61.26,61.4,61.06,61.36,860611.0,53.0434,53.1646,52.8702,53.1299,860611.0
2020-03-04 10:10:00,61.36,61.67,61.31,61.67,449143.0,53.1299,53.3984,53.0867,53.3984,449143.0
2020-03-04 10:20:00,61.67,61.73,61.53,61.64,361830.0,53.3984,53.4503,53.2771,53.3724,361830.0
2020-03-04 10:30:00,61.64,61.65,61.34,61.4,453190.0,53.3724,53.381,53.1126,53.1646,453190.0
2020-03-04 10:40:00,61.4,61.5,61.3,61.43,314667.0,53.1646,53.2512,53.078,53.1906,314667.0
2020-03-04 10:50:00,61.44,61.5,61.28,61.36,331121.0,53.1992,53.2512,53.0607,53.1299,331121.0
2020-03-04 11:00:00,61.35,61.45,61.18,61.28,360285.0,53.1213,53.2079,52.9741,53.0607,360285.0
2020-03-04 11:10:00,61.29,61.45,61.26,61.41,246475.0,53.0693,53.2079,53.0434,53.1732,246475.0
2020-03-04 11:20:00,61.41,61.5,61.27,61.5,275743.0,53.1732,53.2512,53.052,53.2512,275743.0
2020-03-04 11:30:00,61.51,61.56,61.37,61.4,338936.0,53.2598,53.3031,53.1386,53.1646,338936.0
2020-03-04 11:40:00,61.4,61.48,61.23,61.38,291119.0,53.1646,53.2339,53.0174,53.1473,291119.0
2020-03-04 11:50:00,61.38,61.58,61.38,61.47,367177.0,53.1473,53.3204,53.1473,53.2252,367177.0
2020-03-04 12:00:00,61.47,61.66,61.47,61.63,295180.0,53.2252,53.3897,53.2252,53.3637,295180.0
2020-03-04 12:10:00,61.62,61.75,61.59,61.66,285925.0,53.3551,53.4676,53.3291,53.3897,285925.0
2020-03-04 12:20:00,61.66,61.84,61.64,61.83,376127.0,53.3897,53.5456,53.3724,53.5369,376127.0
2020-03-04 12:30:00,61.83,61.91,61.8,61.8,287462.0,53.5369,53.6062,53.5109,53.5109,287462.0
2020-03-04 12:40:00,61.8,62.0,61.76,62.0,251918.0,53.5109,53.6841,53.4763,53.6841,251918.0
2020-03-04 12:50:00,62.01,62.12,61.96,62.09,466034.0,53.6928,53.788,53.6495,53.762,466034.0
2020-03-04 13:00:00,62.09,62.3,62.08,62.16,669810.0,53.762,53.9439,53.7534,53.8226,669810.0
2020-03-04 13:10:00,62.16,62.28,62.1,62.27,330884.0,53.8226,53.9265,53.7707,53.9179,330884.0
2020-03-04 13:20:00,62.27,62.33,62.24,62.28,401800.0,53.9179,53.9698,53.8919,53.9265,401800.0
2020-03-04 13:30:00,62.28,62.39,62.23,62.27,303505.0,53.9265,54.0218,53.8833,53.9179,303505.0
2020-03-04 13:40:00,62.27,62.36,62.24,62.34,266877.0,53.9179,53.9958,53.8919,53.9785,266877.0
2020-03-04 13:50:00,62.35,62.44,62.34,62.39,242687.0,53.9872,54.0651,53.9785,54.0218,242687.0
2020-03-04 14:00:00,62.4,62.44,62.28,62.42,264795.0,54.0305,54.0651,53.9265,54.0478,264795.0
2020-03-04 14:10:00,62.42,62.52,62.35,62.49,330524.0,54.0478,54.1344,53.9872,54.1084,330524.0
2020-03-04 14:20:00,62.5,62.59,62.46,62.51,446761.0,54.117,54.195,54.0824,54.1257,446761.0
2020-03-04 14:30:00,62.51,62.58,62.42,62.46,378675.0,54.1257,54.1863,54.0478,54.0824,378675.0
2020-03-04 14:40:00,62.47,62.5,62.41,62.46,325154.0,54.0911,54.117,54.0391,54.0824,325154.0
2020-03-04 14:50:00,62.46,62.55,62.38,62.52,498806.0,54.0824,54.1603,54.0131,54.1344,498806.0
2020-03-04 15:00:00,62.51,62.67,62.49,62.57,433636.0,54.1257,54.2642,54.1084,54.1777,433636.0
2020-03-04 15:10:00,62.58,62.7,62.56,62.66,594016.0,54.1863,54.2902,54.169,54.2556,594016.0
2020-03-04 15:20:00,62.67,62.86,62.65,62.86,464425.0,54.2642,54.4288,54.2469,54.4288,464425.0
2020-03-04 15:30:00,62.87,63.07,62.86,63.07,854411.0,54.4374,54.6106,54.4288,54.6106,854411.0
2020-03-04 15:40:00,63.07,63.08,62.73,62.78,1191164.0,54.6106,54.6192,54.3162,54.3595,1191164.0
2020-03-04 15:50:00,62.78,63.25,62.77,63.21,2688216.0,54.3595,54.7664,54.3508,54.7318,2688216.0
2020-03-05 09:30:00,61.83,62.0,61.73,61.92,1072676.0,53.5369,53.6841,53.4503,53.6148,1072676.0
2020-03-05 09:40:00,61.93,62.15,61.9,62.03,615802.0,53.6235,53.814,53.5975,53.7101,615802.0
2020-03-05 09:50:00,62.03,62.13,61.88,61.93,561068.0,53.7101,53.7967,53.5802,53.6235,561068.0
2020-03-05 10:00:00,61.91,61.99,61.84,61.91,509373.0,53.6062,53.6754,53.5456,53.6062,509373.0
2020-03-05 10:10:00,61.89,62.11,61.88,62.09,507549.0,53.5889,53.7794,53.5802,53.762,507549.0
2020-03-05 10:20:00,62.08,62.21,61.95,61.99,737782.0,53.7534,53.8659,53.6408,53.6754,737782.0
2020-03-05 10:30:00,61.99,62.14,61.98,62.08,281961.0,53.6754,53.8053,53.6668,53.7534,281961.0
2020-03-05 10:40:00,62.07,62.23,62.04,62.2,291160.0,53.7447,53.8833,53.7187,53.8573,291160.0
2020-03-05 10:50:00,62.19,62.38,62.18,62.36,293929.0,53.8486,54.0131,53.84,53.9958,293929.0
2020-03-05 11:00:00,62.37,62.65,62.36,62.6,204658.0,54.0045,54.2469,53.9958,54.2036,204658.0
2020-03-05 11:10:00,62.6,62.68,62.5,62.62,378280.0,54.2036,54.2729,54.117,54.2209,378280.0
2020-03-05 11:20:00,62.63,62.86,62.54,62.77,449113.0,54.2296,54.4288,54.1517,54.3508,449113.0
2020-03-05 11:30:00,62.76,62.79,62.59,62.63,338959.0,54.3422,54.3681,54.195,54.2296,338959.0
2020-03-05 11:40:00,62.62,62.65,62.45,62.61,187905.0,54.2209,54.2469,54.0737,54.2123,187905.0
2020-03-05 11:50:00,62.63,62.71,62.44,62.51,198680.0,54.2296,54.2989,54.0651,54.1257,198680.0
2020-03-05 12:00:00,62.51,62.57,62.33,62.37,141709.0,54.1257,54.1777,53.9698,54.0045,141709.0
2020-03-05 12:10:00,62.37,62.47,62.3,62.31,177225.0,54.0045,54.0911,53.9439,53.9525,177225.0
2020-03-05 12:20:00,62.32,62.4,62.22,62.32,237797.0,53.9612,54.0305,53.8746,53.9612,237797.0
2020-03-05 12:30:00,62.31,62.48,62.26,62.27,192571.0,53.9525,54.0997,53.9092,53.9179,192571.0
2020-03-05 12:40:00,62.28,62.28,61.97,62.15,392442.0,53.9265,53.9265,53.6581,53.814,392442.0
2020-03-05 12:50:00,62.14,62.21,62.09,62.1,365304.0,53.8053,53.8659,53.762,53.7707,365304.0
2020-03-05 13:00:00,62.08,62.15,61.9,61.93,287468.0,53.7534,53.814,53.5975,53.6235,287468.0
2020-03-05 13:10:00,61.93,61.99,61.77,61.8,710326.0,53.6235,53.6754,53.485,53.5109,710326.0
2020-03-05 13:20:00,61.8,62.07,61.76,62.06,365835.0,53.5109,53.7447,53.4763,53.7361,365835.0
2020-03-05 13:30:00,62.07,62.28,62.02,62.13,233313.0,53.7447,53.9265,53.7014,53.7967,233313.0
2020-03-05 13:40:00,62.12,62.18,61.98,62.13,177287.0,53.788,53.84,53.6668,53.7967,177287.0
2020-03-05 13:50:00,62.14,62.18,61.87,62.03,146678.0,53.8053,53.84,53.5715,53.7101,146678.0
2020-03-05 14:00:00,62.02,62.02,61.74,61.77,198014.0,53.7014,53.7014,53.459,53.485,198014.0
2020-03-05 14:10:00,61.78,61.99,61.7,61.72,211762.0,53.4936,53.6754,53.4243,53.4417,211762.0
2020-03-05 14:20:00,61.73,61.76,61.51,61.6,317835.0,53.4503,53.4763,53.2598,53.3378,317835.0
2020-03-05 14:30:00,61.6,61.89,61.6,61.85,379393.0,53.3378,53.5889,53.3378,53.5542,379393.0
2020-03-05 14:40:00,61.85,61.92,61.69,61.77,258273.0,53.5542,53.6148,53.4157,53.485,258273.0
2020-03-05 14:50:00,61.78,61.85,61.64,61.8,231213.0,53.4936,53.5542,53.3724,53.5109,231213.0
2020-03-05 15:00:00,61.81,61.81,61.62,61.74,261998.0,53.5196,53.5196,53.3551,53.459,261998.0
2020-03-05 15:10:00,61.73,61.78,61.43,61.52,485672.0,53.4503,53.4936,53.1906,53.2685,485672.0
2020-03-05 15:20:00,61.52,61.64,61.4,61.58,382592.0,53.2685,53.3724,53.1646,53.3204,382592.0
2020-03-05 15:30:00,61.58,61.96,61.5,61.74,472335.0,53.3204,53.6495,53.2512,53.459,472335.0
2020-03-05 15:40:00,61.75,61.91,61.6,61.83,616132.0,53.4676,53.6062,53.3378,53.5369,616132.0
2020-03-05 15:50:00,61.83,62.17,61.82,62.02,1563467.0,53.5369,53.8313,53.5282,53.7014,1563467.0
2020-03-06 09:30:00,60.39,60.76,60.02,60.23,1082967.0,52.29,52.6104,51.9697,52.1515,1082967.0
2020-03-06 09:40:00,60.22,60.34,60.03,60.11,1588356.0,52.1429,52.2468,51.9783,52.0476,1588356.0
2020-03-06 09:50:00,60.1,60.3,59.94,60.23,928479.0,52.0389,52.2121,51.9004,52.1515,928479.0
2020-03-06 10:00:00,60.24,60.48,60.24,60.37,589131.0,52.1602,52.368,52.1602,52.2727,589131.0
2020-03-06 10:10:00,60.37,60.57,60.31,60.41,833777.0,52.2727,52.4459,52.2208,52.3074,833777.0
2020-03-06 10:20:00,60.4,60.78,60.32,60.73,658287.0,52.2987,52.6277,52.2294,52.5844,658287.0
2020-03-06 10:30:00,60.72,60.88,60.51,60.78,1125865.0,52.5758,52.7143,52.394,52.6277,1125865.0
2020-03-06 10:40:00,60.78,61.14,60.73,61.14,972949.0,52.6277,52.9395,52.5844,52.9395,972949.0
2020-03-06 10:50:00,61.13,61.19,61.01,61.14,765260.0,52.9308,52.9827,52.8269,52.9395,765260.0
2020-03-06 11:00:00,61.14,61.28,60.88,60.89,754042.0,52.9395,53.0607,52.7143,52.723,754042.0
2020-03-06 11:10:00,60.88,61.01,60.85,60.91,317549.0,52.7143,52.8269,52.6884,52.7403,317549.0
2020-03-06 11:20:00,60.91,61.14,60.89,61.09,396775.0,52.7403,52.9395,52.723,52.8962,396775.0
2020-03-06 11:30:00,61.07,61.33,61.07,61.26,500347.0,52.8788,53.104,52.8788,53.0434,500347.0
2020-03-06 11:40:00,61.26,61.26,60.91,60.91,384579.0,53.0434,53.0434,52.7403,52.7403,384579.0
2020-03-06 11:50:00,60.91,61.14,60.91,61.11,356308.0,52.7403,52.9395,52.7403,52.9135,356308.0
2020-03-06 12:00:00,61.1,61.13,60.77,60.8,289866.0,52.9048,52.9308,52.6191,52.6451,289866.0
2020-03-06 12:10:00,60.8,60.85,60.6,60.61,216086.0,52.6451,52.6884,52.4719,52.4805,216086.0
2020-03-06 12:20:00,60.6,60.77,60.6,60.65,223485.0,52.4719,52.6191,52.4719,52.5152,223485.0
2020-03-06 12:30:00,60.66,61.15,60.62,61.03,416814.0,52.5238,52.9481,52.4892,52.8442,416814.0
2020-03-06 12:40:00,61.02,61.21,60.99,61.06,138367.0,52.8355,53.0001,52.8096,52.8702,138367.0
2020-03-06 12:50:00,61.06,61.11,60.97,60.98,157320.0,52.8702,52.9135,52.7923,52.8009,157320.0
2020-03-06 13:00:00,60.98,61.22,60.97,61.13,156217.0,52.8009,53.0087,52.7923,52.9308,156217.0
2020-03-06 13:10:00,61.14,61.23,61.03,61.19,183809.0,52.9395,53.0174,52.8442,52.9827,183809.0
2020-03-06 13:20:00,61.2,61.49,61.2,61.24,347454.0,52.9914,53.2425,52.9914,53.026,347454.0
2020-03-06 13:30:00,61.24,61.33,61.05,61.22,240018.0,53.026,53.104,52.8615,53.0087,240018.0
2020-03-06 13:40:00,61.22,61.29,60.9,60.92,349596.0,53.0087,53.0693,52.7316,52.749,349596.0
2020-03-06 13:50:00,60.91,60.98,60.81,60.88,247692.0,52.7403,52.8009,52.6537,52.7143,247692.0
2020-03-06 14:00:00,60.89,60.89,60.71,60.77,417926.0,52.723,52.723,52.5671,52.6191,417926.0
2020-03-06 14:10:00,60.76,60.85,60.68,60.72,129583.0,52.6104,52.6884,52.5412,52.5758,129583.0
2020-03-06 14:20:00,60.72,60.94,60.64,60.87,250529.0,52.5758,52.7663,52.5065,52.7057,250529.0
2020-03-06 14:30:00,60.87,60.91,60.49,60.51,220326.0,52.7057,52.7403,52.3766,52.394,220326.0
2020-03-06 14:40:00,60.52,60.53,60.2,60.21,614467.0,52.4026,52.4113,52.1255,52.1342,614467.0
2020-03-06 14:50:00,60.21,60.39,60.14,60.27,556777.0,52.1342,52.29,52.0736,52.1861,556777.0
2020-03-06 15:00:00,60.26,60.34,60.18,60.25,378509.0,52.1775,52.2468,52.1082,52.1688,378509.0
2020-03-06 15:10:00,60.25,60.65,60.24,60.63,462428.0,52.1688,52.5152,52.1602,52.4979,462428.0
2020-03-06 15:20:00,60.63,60.74,60.51,60.58,415904.0,52.4979,52.5931,52.394,52.4546,415904.0
2020-03-06 15:30:00,60.57,61.12,60.47,60.7,1127198.0,52.4459,52.9221,52.3593,52.5585,1127198.0
2020-03-06 15:40:00,60.71,61.31,60.69,61.23,1210309.0,52.5671,53.0867,52.5498,53.0174,1210309.0
2020-03-06 15:50:00,61.23,61.89,61.23,61.53,2830200.0,53.0174,53.5889,53.0174,53.2771,2830200.0
2020-03-09 09:30:00,58.14,58.95,58.0,58.8,342543.0,50.3418,51.0432,50.2206,50.9133,342543.0
2020-03-09 09:40:00,58.0,58.66,58.0,58.32,25125.0,50.2206,50.7921,50.2206,50.4977,25125.0
2020-03-09 09:50:00,58.3,59.59,58.28,59.43,320376.0,50.4804,51.5974,50.4631,51.4588,320376.0
2020-03-09 10:00:00,59.33,59.84,59.06,59.69,279545.0,51.3722,51.8138,51.1384,51.6839,279545.0
2020-03-09 10:10:00,59.76,59.85,59.43,59.63,330427.0,51.7445,51.8225,51.4588,51.632,330427.0
2020-03-09 10:20:00,59.62,59.92,59.36,59.63,281230.0,51.6233,51.8831,51.3982,51.632,281230.0
2020-03-09 10:30:00,59.63,59.8,59.45,59.75,427410.0,51.632,51.7792,51.4761,51.7359,427410.0
2020-03-09 10:40:00,59.76,59.84,59.42,59.47,519276.0,51.7445,51.8138,51.4502,51.4934,519276.0
2020-03-09 10:50:00,59.47,59.48,58.94,58.94,701607.0,51.4934,51.5021,51.0345,51.0345,701607.0
2020-03-09 11:00:00,58.94,59.2,58.88,59.17,869372.0,51.0345,51.2597,50.9826,51.2337,869372.0
2020-03-09 11:10:00,59.18,59.87,59.18,59.82,350346.0,51.2423,51.8398,51.2423,51.7965,350346.0
2020-03-09 11:20:00,59.82,59.98,59.76,59.84,601183.0,51.7965,51.935,51.7445,51.8138,601183.0
2020-03-09 11:30:00,59.84,60.3,59.68,60.13,744454.0,51.8138,52.2121,51.6753,52.0649,744454.0
2020-03-09 11:40:00,60.14,60.47,60.11,60.43,630750.0,52.0736,52.3593,52.0476,52.3247,630750.0
2020-03-09 11:50:00,60.43,60.5,60.08,60.09,708051.0,52.3247,52.3853,52.0216,52.0303,708051.0
2020-03-09 12:00:00,60.09,60.29,59.83,60.24,359768.0,52.0303,52.2035,51.8052,52.1602,359768.0
2020-03-09 12:10:00,60.24,60.35,59.98,60.07,304622.0,52.1602,52.2554,51.935,52.013,304622.0
2020-03-09 12:20:00,60.06,60.17,59.9,59.9,257977.0,52.0043,52.0996,51.8658,51.8658,257977.0
2020-03-09 12:30:00,59.9,60.07,59.58,59.8,335601.0,51.8658,52.013,51.5887,51.7792,335601.0
2020-03-09 12:40:00,59.78,59.86,59.4,59.42,215096.0,51.7619,51.8311,51.4328,51.4502,215096.0
2020-03-09 12:50:00,59.47,59.77,59.44,59.66,152199.0,51.4934,51.7532,51.4675,51.658,152199.0
2020-03-09 13:00:00,59.65,59.82,59.41,59.54,232735.0,51.6493,51.7965,51.4415,51.5541,232735.0
2020-03-09 13:10:00,59.49,59.76,59.48,59.59,550860.0,51.5108,51.7445,51.5021,51.5974,550860.0
2020-03-09 13:20:00,59.57,59.6,59.35,59.42,198444.0,51.58,51.606,51.3895,51.4502,198444.0
2020-03-09 13:30:00,59.41,59.41,58.94,58.96,301523.0,51.4415,51.4415,51.0345,51.0519,301523.0
2020-03-09 13:40:00,58.96,59.05,58.75,58.98,480898.0,51.0519,51.1298,50.87,51.0692,480898.0
2020-03-09 13:50:00,58.98,58.99,58.61,58.7,272001.0,51.0692,51.0778,50.7488,50.8267,272001.0
2020-03-09 14:00:00,58.71,58.79,58.32,58.44,318296.0,50.8354,50.9047,50.4977,50.6016,318296.0
2020-03-09 14:10:00,58.43,59.07,58.4,58.97,261967.0,50.5929,51.1471,50.567,51.0605,261967.0
2020-03-09 14:20:00,58.99,59.12,58.71,58.71,192941.0,51.0778,51.1904,50.8354,50.8354,192941.0
2020-03-09 14:30:00,58.7,58.87,58.45,58.83,243861.0,50.8267,50.9739,50.6103,50.9393,243861.0
2020-03-09 14:40:00,58.84,58.86,58.31,58.47,278235.0,50.9479,50.9653,50.489,50.6276,278235.0
2020-03-09 14:50:00,58.45,59.15,58.45,58.88,477618.0,50.6103,51.2164,50.6103,50.9826,477618.0
2020-03-09 15:00:00,58.88,59.27,58.7,59.0,443963.0,50.9826,51.3203,50.8267,51.0865,443963.0
2020-03-09 15:10:00,59.0,59.15,58.73,58.89,535231.0,51.0865,51.2164,50.8527,50.9912,535231.0
2020-03-09 15:20:00,58.87,59.49,58.74,59.2,468671.0,50.9739,51.5108,50.8614,51.2597,468671.0
2020-03-09 15:30:00,59.17,59.59,58.92,59.58,913992.0,51.2337,51.5974,51.0172,51.5887,913992.0
2020-03-09 15:40:00,59.59,59.73,59.25,59.5,1140890.0,51.5974,51.7186,51.303,51.5194,1140890.0
2020-03-09 15:50:00,59.49,59.54,58.79,58.83,1790435.0,51.5108,51.5541,50.9047,50.9393,1790435.0
2020-03-10 09:30:00,60.18,60.43,59.76,60.39,632200.0,52.1082,52.3247,51.7445,52.29,632200.0
2020-03-10 09:40:00,60.4,60.41,59.9,60.13,1531113.0,52.2987,52.3074,51.8658,52.0649,1531113.0
2020-03-10 09:50:00,60.12,60.23,59.97,60.04,429805.0,52.0563,52.1515,51.9264,51.987,429805.0
2020-03-10 10:00:00,60.04,60.37,59.93,60.36,514018.0,51.987,52.2727,51.8917,52.2641,514018.0
2020-03-10 10:10:00,60.35,60.51,60.25,60.34,481054.0,52.2554,52.394,52.1688,52.2468,481054.0
2020-03-10 10:20:00,60.35,60.45,59.72,59.74,642776.0,52.2554,52.342,51.7099,51.7272,642776.0
2020-03-10 10:30:00,59.73,59.75,59.35,59.39,504868.0,51.7186,51.7359,51.3895,51.4242,504868.0
2020-03-10 10:40:00,59.39,59.41,59.05,59.08,634359.0,51.4242,51.4415,51.1298,51.1558,634359.0
2020-03-10 10:50:00,59.08,59.13,58.82,58.83,606271.0,51.1558,51.1991,50.9306,50.9393,606271.0
2020-03-10 11:00:00,58.83,59.19,58.76,59.14,574011.0,50.9393,51.251,50.8787,51.2077,574011.0
2020-03-10 11:10:00,59.13,59.16,58.68,58.71,1030841.0,51.1991,51.225,50.8094,50.8354,1030841.0
2020-03-10 11:20:00,58.72,58.75,58.05,58.06,679707.0,50.844,50.87,50.2639,50.2726,679707.0
2020-03-10 11:30:00,58.07,58.25,57.89,58.19,716353.0,50.2812,50.4371,50.1254,50.3851,716353.0
2020-03-10 11:40:00,58.21,58.61,58.05,58.53,840352.0,50.4024,50.7488,50.2639,50.6795,840352.0
2020-03-10 11:50:00,58.52,58.6,58.01,58.18,978634.0,50.6709,50.7401,50.2293,50.3765,978634.0
2020-03-10 12:00:00,58.19,58.73,58.19,58.54,1023781.0,50.3851,50.8527,50.3851,50.6882,1023781.0
2020-03-10 12:10:00,58.54,59.08,58.54,58.92,438890.0,50.6882,51.1558,50.6882,51.0172,438890.0
2020-03-10 12:20:00,58.93,58.93,58.42,58.42,316624.0,51.0259,51.0259,50.5843,50.5843,316624.0
2020-03-10 12:30:00,58.42,58.43,57.99,58.33,792747.0,50.5843,50.5929,50.212,50.5064,792747.0
2020-03-10 12:40:00,58.35,58.66,58.18,58.54,434284.0,50.5237,50.7921,50.3765,50.6882,434284.0
2020-03-10 12:50:00,58.53,58.86,58.43,58.62,283385.0,50.6795,50.9653,50.5929,50.7575,283385.0
2020-03-10 13:00:00,58.62,58.84,58.27,58.81,777038.0,50.7575,50.9479,50.4544,50.922,777038.0
2020-03-10 13:10:00,58.8,58.99,58.6,58.87,421250.0,50.9133,51.0778,50.7401,50.9739,421250.0
2020-03-10 13:20:00,58.88,59.1,58.61,58.65,434440.0,50.9826,51.1731,50.7488,50.7834,434440.0
2020-03-10 13:30:00,58.65,58.77,58.32,58.46,573783.0,50.7834,50.8873,50.4977,50.6189,573783.0
2020-03-10 13:40:00,58.48,58.58,58.18,58.23,355533.0,50.6362,50.7228,50.3765,50.4198,355533.0
2020-03-10 13:50:00,58.23,58.33,58.07,58.28,539945.0,50.4198,50.5064,50.2812,50.4631,539945.0
2020-03-10 14:00:00,58.31,58.43,58.08,58.41,1054415.0,50.489,50.5929,50.2899,50.5756,1054415.0
2020-03-10 14:10:00,58.4,58.67,58.31,58.53,344891.0,50.567,50.8007,50.489,50.6795,344891.0
2020-03-10 14:20:00,58.54,58.66,58.25,58.57,428832.0,50.6882,50.7921,50.4371,50.7142,428832.0
2020-03-10 14:30:00,58.61,58.83,58.54,58.64,411167.0,50.7488,50.9393,50.6882,50.7748,411167.0
2020-03-10 14:40:00,58.64,59.35,58.6,59.34,483524.0,50.7748,51.3895,50.7401,51.3809,483524.0
2020-03-10 14:50:00,59.34,59.35,58.95,59.13,568216.0,51.3809,51.3895,51.0432,51.1991,568216.0
2020-03-10 15:00:00,59.15,59.57,59.04,59.39,467934.0,51.2164,51.58,51.1211,51.4242,467934.0
2020-03-10 15:10:00,59.4,60.08,59.39,60.03,583028.0,51.4328,52.0216,51.4242,51.9783,583028.0
2020-03-10 15:20:00,60.01,60.22,59.61,59.67,566759.0,51.961,52.1429,51.6147,51.6666,566759.0
2020-03-10 15:30:00,59.66,60.12,59.4,60.06,824108.0,51.658,52.0563,51.4328,52.0043,824108.0
2020-03-10 15:40:00,60.06,60.3,59.87,60.25,1080935.0,52.0043,52.2121,51.8398,52.1688,1080935.0
2020-03-10 15:50:00,60.21,60.65,60.19,60.53,2284237.0,52.1342,52.5152,52.1169,52.4113,2284237.0
2020-03-11 09:30:00,59.05,59.36,58.94,59.1,1011330.0,51.1298,51.3982,51.0345,51.1731,1011330.0
2020-03-11 09:40:00,59.09,59.24,58.88,58.9,534750.0,51.1644,51.2943,50.9826,50.9999,534750.0
2020-03-11 09:50:00,58.9,59.2,58.78,59.19,541296.0,50.9999,51.2597,50.896,51.251,541296.0
2020-03-11 10:00:00,59.19,59.31,59.04,59.23,394921.0,51.251,51.3549,51.1211,51.2856,394921.0
2020-03-11 10:10:00,59.26,59.31,59.02,59.06,238270.0,51.3116,51.3549,51.1038,51.1384,238270.0
2020-03-11 10:20:00,59.07,59.08,58.7,58.75,312618.0,51.1471,51.1558,50.8267,50.87,312618.0
2020-03-11 10:30:00,58.75,58.96,58.6,58.63,272196.0,50.87,51.0519,50.7401,50.7661,272196.0
2020-03-11 10:40:00,58.62,58.72,58.35,58.37,511241.0,50.7575,50.844,50.5237,50.541,511241.0
2020-03-11 10:50:00,58.37,58.58,58.35,58.52,307542.0,50.541,50.7228,50.5237,50.6709,307542.0
2020-03-11 11:00:00,58.51,58.72,58.25,58.41,458948.0,50.6622,50.844,50.4371,50.5756,458948.0
2020-03-11 11:10:00,58.42,58.56,58.12,58.15,337625.0,50.5843,50.7055,50.3245,50.3505,337625.0
2020-03-11 11:20:00,58.15,58.17,57.98,58.04,297928.0,50.3505,50.3678,50.2033,50.2552,297928.0
2020-03-11 11:30:00,58.04,58.33,57.95,58.3,306107.0,50.2552,50.5064,50.1773,50.4804,306107.0
2020-03-11 11:40:00,58.3,58.36,58.0,58.15,340593.0,50.4804,50.5323,50.2206,50.3505,340593.0
2020-03-11 11:50:00,58.14,58.25,57.96,58.17,198080.0,50.3418,50.4371,50.186,50.3678,198080.0
2020-03-11 12:00:00,58.17,58.4,58.02,58.4,126976.0,50.3678,50.567,50.2379,50.567,126976.0
2020-03-11 12:10:00,58.4,58.6,58.31,58.52,133206.0,50.567,50.7401,50.489,50.6709,133206.0
2020-03-11 12:20:00,58.52,58.57,57.99,58.03,224939.0,50.6709,50.7142,50.212,50.2466,224939.0
2020-03-11 12:30:00,58.02,58.13,57.92,57.96,143462.0,50.2379,50.3332,50.1513,50.186,143462.0
2020-03-11 12:40:00,57.95,58.0,57.79,57.86,302842.0,50.1773,50.2206,50.0388,50.0994,302842.0
2020-03-11 12:50:00,57.87,58.09,57.83,58.05,221389.0,50.1081,50.2985,50.0734,50.2639,221389.0
2020-03-11 13:00:00,58.05,58.06,57.76,57.78,225747.0,50.2639,50.2726,50.0128,50.0301,225747.0
2020-03-11 13:10:00,57.79,58.09,57.77,58.08,155550.0,50.0388,50.2985,50.0215,50.2899,155550.0
2020-03-11 13:20:00,58.06,58.24,57.98,58.12,141302.0,50.2726,50.4284,50.2033,50.3245,141302.0
2020-03-11 13:30:00,58.14,58.23,57.92,57.96,162669.0,50.3418,50.4198,50.1513,50.186,162669.0
2020-03-11 13:40:00,57.93,58.2,57.85,58.14,186647.0,50.16,50.3938,50.0907,50.3418,186647.0
2020-03-11 13:50:00,58.14,58.16,57.9,57.98,210718.0,50.3418,50.3592,50.134,50.2033,210718.0
2020-03-11 14:00:00,57.98,58.06,57.59,57.62,258708.0,50.2033,50.2726,49.8656,49.8916,258708.0
2020-03-11 14:10:00,57.62,57.74,57.58,57.58,224296.0,49.8916,49.9955,49.8569,49.8569,224296.0
2020-03-11 14:20:00,57.58,57.65,57.43,57.49,1689252.0,49.8569,49.9176,49.7271,49.779,1689252.0
2020-03-11 14:30:00,57.49,57.72,57.39,57.56,257641.0,49.779,49.9782,49.6924,49.8396,257641.0
2020-03-11 14:40:00,57.57,57.81,57.33,57.34,388634.0,49.8483,50.0561,49.6405,49.6491,388634.0
2020-03-11 14:50:00,57.34,57.48,57.18,57.25,257490.0,49.6491,49.7704,49.5106,49.5712,257490.0
2020-03-11 15:00:00,57.24,57.37,56.88,56.98,529065.0,49.5626,49.6751,49.2508,49.3374,529065.0
2020-03-11 15:10:00,56.98,57.18,56.87,57.12,411806.0,49.3374,49.5106,49.2422,49.4586,411806.0
2020-03-11 15:20:00,57.12,57.38,56.87,57.32,557983.0,49.4586,49.6838,49.2422,49.6318,557983.0
2020-03-11 15:30:00,57.31,57.93,57.26,57.78,1154823.0,49.6232,50.16,49.5799,50.0301,1154823.0
2020-03-11 15:40:00,57.8,57.93,57.5,57.77,603815.0,50.0474,50.16,49.7877,50.0215,603815.0
2020-03-11 15:50:00,57.74,58.03,57.3,57.58,1488196.0,49.9955,50.2466,49.6145,49.8569,1488196.0
2020-03-12 09:30:00,54.12,54.12,53.22,53.68,478527.0,46.861,46.861,46.0817,46.48,478527.0
2020-03-12 09:40:00,53.68,53.68,53.68,53.68,0.0,46.48,46.48,46.48,46.48,0.0
2020-03-12 09:50:00,53.5,56.52,52.27,56.22,731546.0,46.3242,48.9391,45.2592,48.6794,731546.0
2020-03-12 10:00:00,56.22,56.71,53.31,53.41,640805.0,48.6794,49.1036,46.1597,46.2463,640805.0
2020-03-12 10:10:00,53.38,54.35,53.38,54.03,812650.0,46.2203,47.0602,46.2203,46.7831,812650.0
2020-03-12 10:20:00,54.03,54.56,53.83,54.21,981652.0,46.7831,47.242,46.6099,46.939,981652.0
2020-03-12 10:30:00,54.21,54.58,54.07,54.22,535167.0,46.939,47.2593,46.8177,46.9476,535167.0
2020-03-12 10:40:00,54.21,54.42,53.95,54.13,630939.0,46.939,47.1208,46.7138,46.8697,630939.0
2020-03-12 10:50:00,54.12,54.35,54.07,54.12,261421.0,46.861,47.0602,46.8177,46.861,261421.0
2020-03-12 11:00:00,54.12,54.12,53.56,53.63,494161.0,46.861,46.861,46.3761,46.4368,494161.0
2020-03-12 11:10:00,53.62,53.77,53.34,53.52,588364.0,46.4281,46.558,46.1856,46.3415,588364.0
2020-03-12 11:20:00,53.52,53.77,53.38,53.67,522772.0,46.3415,46.558,46.2203,46.4714,522772.0
2020-03-12 11:30:00,53.67,53.89,53.19,53.26,704249.0,46.4714,46.6619,46.0558,46.1164,704249.0
2020-03-12 11:40:00,53.26,53.34,53.09,53.12,415220.0,46.1164,46.1856,45.9692,45.9952,415220.0
2020-03-12 11:50:00,53.12,53.36,52.83,53.3,632234.0,45.9952,46.203,45.7441,46.151,632234.0
2020-03-12 12:00:00,53.28,53.37,53.01,53.01,739460.0,46.1337,46.2116,45.8999,45.8999,739460.0
2020-03-12 12:10:00,53.02,53.11,52.79,52.88,371014.0,45.9086,45.9865,45.7094,45.7873,371014.0
2020-03-12 12:20:00,52.88,53.48,52.84,53.27,301140.0,45.7873,46.3069,45.7527,46.125,301140.0
2020-03-12 12:30:00,53.27,53.27,52.62,52.82,540462.0,46.125,46.125,45.5622,45.7354,540462.0
2020-03-12 12:40:00,52.8,52.82,52.5,52.63,387791.0,45.7181,45.7354,45.4583,45.5709,387791.0
2020-03-12 12:50:00,52.64,55.13,52.62,54.68,888579.0,45.5795,47.7356,45.5622,47.3459,888579.0
2020-03-12 13:00:00,54.66,55.86,54.09,55.33,1391750.0,47.3286,48.3676,46.8351,47.9087,1391750.0
2020-03-12 13:10:00,55.28,55.34,54.14,54.6,999138.0,47.8654,47.9174,46.8783,47.2766,999138.0
2020-03-12 13:20:00,54.52,54.71,54.1,54.33,488261.0,47.2074,47.3719,46.8437,47.0429,488261.0
2020-03-12 13:30:00,54.32,54.59,53.35,53.36,483280.0,47.0342,47.268,46.1943,46.203,483280.0
2020-03-12 13:40:00,53.38,54.31,53.17,54.21,575631.0,46.2203,47.0255,46.0384,46.939,575631.0
2020-03-12 13:50:00,54.19,54.45,53.79,54.23,412665.0,46.9216,47.1468,46.5753,46.9563,412665.0
2020-03-12 14:00:00,54.21,54.42,53.67,53.87,572611.0,46.939,47.1208,46.4714,46.6446,572611.0
2020-03-12 14:10:00,53.89,53.94,53.35,53.39,498326.0,46.6619,46.7052,46.1943,46.2289,498326.0
2020-03-12 14:20:00,53.39,53.66,53.09,53.42,246645.0,46.2289,46.4627,45.9692,46.2549,246645.0
2020-03-12 14:30:00,53.41,53.46,52.96,53.09,293208.0,46.2463,46.2896,45.8566,45.9692,293208.0
2020-03-12 14:40:00,53.07,53.68,52.99,53.68,614214.0,45.9519,46.48,45.8826,46.48,614214.0
2020-03-12 14:50:00,53.65,53.83,52.94,52.97,382353.0,46.4541,46.6099,45.8393,45.8653,382353.0
2020-03-12 15:00:00,52.97,53.35,52.68,53.14,437200.0,45.8653,46.1943,45.6142,46.0125,437200.0
2020-03-12 15:10:00,53.15,53.72,52.67,52.77,488675.0,46.0211,46.5147,45.6055,45.6921,488675.0
2020-03-12 15:20:00,52.78,52.94,52.58,52.63,489336.0,45.7008,45.8393,45.5276,45.5709,489336.0
2020-03-12 15:30:00,52.61,53.03,52.57,52.87,640595.0,45.5536,45.9172,45.5189,45.7787,640595.0
2020-03-12 15:40:00,52.87,53.33,52.67,53.05,963720.0,45.7787,46.177,45.6055,45.9345,963720.0
2020-03-12 15:50:00,53.05,53.64,51.91,52.19,3155999.0,45.9345,46.4454,44.9474,45.1899,3155999.0
2020-03-13 09:30:00,54.77,54.88,54.36,54.36,610551.0,47.4238,47.5191,47.0688,47.0688,610551.0
2020-03-13 09:40:00,54.37,54.53,53.96,54.14,795251.0,47.0775,47.216,46.7225,46.8783,795251.0
2020-03-13 09:50:00,54.13,54.13,53.43,53.72,504425.0,46.8697,46.8697,46.2636,46.5147,504425.0
2020-03-13 10:00:00,53.7,53.91,53.46,53.7,780516.0,46.4974,46.6792,46.2896,46.4974,780516.0
2020-03-13 10:10:00,53.67,54.64,53.62,54.59,771875.0,46.4714,47.3113,46.4281,47.268,771875.0
2020-03-13 10:20:00,54.6,54.81,54.19,54.26,629480.0,47.2766,47.4585,46.9216,46.9823,629480.0
2020-03-13 10:30:00,54.26,54.35,53.8,53.96,605562.0,46.9823,47.0602,46.5839,46.7225,605562.0
2020-03-13 10:40:00,53.95,54.01,53.61,53.65,568396.0,46.7138,46.7658,46.4194,46.4541,568396.0
2020-03-13 10:50:00,53.64,53.81,53.52,53.61,392931.0,46.4454,46.5926,46.3415,46.4194,392931.0
2020-03-13 11:00:00,53.63,54.05,53.63,53.98,431597.0,46.4368,46.8004,46.4368,46.7398,431597.0
2020-03-13 11:10:00,53.97,54.12,53.56,53.77,546823.0,46.7311,46.861,46.3761,46.558,546823.0
2020-03-13 11:20:00,53.75,53.94,53.05,53.05,232512.0,46.5407,46.7052,45.9345,45.9345,232512.0
2020-03-13 11:30:00,53.06,53.32,52.79,53.05,388161.0,45.9432,46.1683,45.7094,45.9345,388161.0
2020-03-13 11:40:00,53.05,53.09,52.76,52.78,279417.0,45.9345,45.9692,45.6834,45.7008,279417.0
2020-03-13 11:50:00,52.78,53.58,52.77,53.43,501632.0,45.7008,46.3935,45.6921,46.2636,501632.0
2020-03-13 12:00:00,53.44,53.58,53.01,53.42,274523.0,46.2722,46.3935,45.8999,46.2549,274523.0
2020-03-13 12:10:00,53.41,53.63,53.23,53.42,336082.0,46.2463,46.4368,46.0904,46.2549,336082.0
2020-03-13 12:20:00,53.41,53.58,53.19,53.21,300161.0,46.2463,46.3935,46.0558,46.0731,300161.0
2020-03-13 12:30:00,53.2,53.81,53.2,53.77,289758.0,46.0644,46.5926,46.0644,46.558,289758.0
2020-03-13 12:40:00,53.79,54.36,53.77,54.31,445090.0,46.5753,47.0688,46.558,47.0255,445090.0
2020-03-13 12:50:00,54.3,54.6,54.01,54.06,422648.0,47.0169,47.2766,46.7658,46.8091,422648.0
2020-03-13 13:00:00,54.06,54.24,53.77,53.83,344129.0,46.8091,46.9649,46.558,46.6099,344129.0
2020-03-13 13:10:00,53.83,54.38,53.7,54.34,253770.0,46.6099,47.0862,46.4974,47.0515,253770.0
2020-03-13 13:20:00,54.36,54.73,54.35,54.7,358057.0,47.0688,47.3892,47.0602,47.3632,358057.0
2020-03-13 13:30:00,54.68,54.9,54.19,54.41,459673.0,47.3459,47.5364,46.9216,47.1121,459673.0
2020-03-13 13:40:00,54.4,54.8,54.4,54.75,291126.0,47.1035,47.4498,47.1035,47.4065,291126.0
2020-03-13 13:50:00,54.76,54.94,54.67,54.74,343248.0,47.4152,47.571,47.3373,47.3979,343248.0
2020-03-13 14:00:00,54.75,54.75,53.87,54.18,645704.0,47.4065,47.4065,46.6446,46.913,645704.0
2020-03-13 14:10:00,54.19,54.51,54.09,54.25,378208.0,46.9216,47.1987,46.8351,46.9736,378208.0
2020-03-13 14:20:00,54.25,54.41,54.05,54.09,323686.0,46.9736,47.1121,46.8004,46.8351,323686.0
2020-03-13 14:30:00,54.08,54.17,53.72,53.74,253044.0,46.8264,46.9043,46.5147,46.532,253044.0
2020-03-13 14:40:00,53.75,54.41,53.64,54.17,657419.0,46.5407,47.1121,46.4454,46.9043,657419.0
2020-03-13 14:50:00,54.16,54.51,54.05,54.49,349122.0,46.8957,47.1987,46.8004,47.1814,349122.0
2020-03-13 15:00:00,54.47,54.84,54.4,54.53,362210.0,47.1641,47.4845,47.1035,47.216,362210.0
2020-03-13 15:10:00,54.53,54.78,54.26,54.62,573541.0,47.216,47.4325,46.9823,47.294,573541.0
2020-03-13 15:20:00,54.59,54.93,54.47,54.8,565039.0,47.268,47.5624,47.1641,47.4498,565039.0
2020-03-13 15:30:00,54.82,54.97,53.1,54.49,1731608.0,47.4671,47.597,45.9778,47.1814,1731608.0
2020-03-13 15:40:00,54.47,55.73,54.23,55.57,796153.0,47.1641,48.2551,46.9563,48.1165,796153.0
2020-03-13 15:50:00,55.56,56.63,55.56,56.56,3665387.0,48.1079,49.0344,48.1079,48.9738,3665387.0
2020-03-16 09:30:00,51.35,51.41,51.32,51.32,159300.0,44.4626,44.5145,44.4366,44.4366,159300.0
2020-03-16 09:40:00,51.05,51.43,50.78,50.89,515198.0,44.2028,44.5318,43.969,44.0643,515198.0
2020-03-16 09:50:00,50.95,55.0,50.94,54.2,687510.0,44.1162,47.623,44.1076,46.9303,687510.0
2020-03-16 10:00:00,54.2,54.31,52.02,52.72,1071084.0,46.9303,47.0255,45.0427,45.6488,1071084.0
2020-03-16 10:10:00,52.69,52.93,52.36,52.57,573191.0,45.6228,45.8306,45.3371,45.5189,573191.0
2020-03-16 10:20:00,52.53,53.22,52.44,52.77,413535.0,45.4843,46.0817,45.4064,45.6921,413535.0
2020-03-16 10:30:00,52.79,54.13,52.79,54.11,684436.0,45.7094,46.8697,45.7094,46.8524,684436.0
2020-03-16 10:40:00,54.12,54.47,53.67,54.02,647274.0,46.861,47.1641,46.4714,46.7744,647274.0
2020-03-16 10:50:00,54.03,54.51,53.89,54.41,453274.0,46.7831,47.1987,46.6619,47.1121,453274.0
2020-03-16 11:00:00,54.39,54.59,54.06,54.59,337086.0,47.0948,47.268,46.8091,47.268,337086.0
2020-03-16 11:10:00,54.59,55.32,54.58,55.17,630829.0,47.268,47.9001,47.2593,47.7702,630829.0
2020-03-16 11:20:00,55.2,55.57,55.12,55.42,411259.0,47.7962,48.1165,47.7269,47.9867,411259.0
2020-03-16 11:30:00,55.42,55.54,54.57,54.92,565525.0,47.9867,48.0906,47.2507,47.5537,565525.0
2020-03-16 11:40:00,54.91,54.98,54.28,54.59,400671.0,47.5451,47.6057,46.9996,47.268,400671.0
2020-03-16 11:50:00,54.64,55.06,54.54,55.06,397613.0,47.3113,47.6749,47.2247,47.6749,397613.0
2020-03-16 12:00:00,55.05,55.21,54.74,55.0,249309.0,47.6663,47.8048,47.3979,47.623,249309.0
2020-03-16 12:10:00,55.0,55.1,54.33,54.33,283417.0,47.623,47.7096,47.0429,47.0429,283417.0
2020-03-16 12:20:00,54.33,55.01,54.31,54.75,234146.0,47.0429,47.6317,47.0255,47.4065,234146.0
2020-03-16 12:30:00,54.75,55.16,54.57,54.86,213288.0,47.4065,47.7615,47.2507,47.5018,213288.0
2020-03-16 12:40:00,54.88,54.99,54.4,54.45,197127.0,47.5191,47.6143,47.1035,47.1468,197127.0
2020-03-16 12:50:00,54.45,54.5,54.0,54.45,243727.0,47.1468,47.1901,46.7571,47.1468,243727.0
2020-03-16 13:00:00,54.46,54.75,54.28,54.38,263431.0,47.1554,47.4065,46.9996,47.0862,263431.0
2020-03-16 13:10:00,54.38,55.06,54.32,54.59,253997.0,47.0862,47.6749,47.0342,47.268,253997.0
2020-03-16 13:20:00,54.58,54.7,54.32,54.53,288817.0,47.2593,47.3632,47.0342,47.216,288817.0
2020-03-16 13:30:00,54.53,54.53,53.8,54.23,298638.0,47.216,47.216,46.5839,46.9563,298638.0
2020-03-16 13:40:00,54.23,54.46,53.98,54.28,242923.0,46.9563,47.1554,46.7398,46.9996,242923.0
2020-03-16 13:50:00,54.3,54.41,54.15,54.17,318719.0,47.0169,47.1121,46.887,46.9043,318719.0
2020-03-16 14:00:00,54.16,54.24,53.84,54.16,269373.0,46.8957,46.9649,46.6186,46.8957,269373.0
2020-03-16 14:10:00,54.15,54.43,54.04,54.08,311268.0,46.887,47.1294,46.7918,46.8264,311268.0
2020-03-16 14:20:00,54.09,54.41,54.02,54.41,304913.0,46.8351,47.1121,46.7744,47.1121,304913.0
2020-03-16 14:30:00,54.42,55.46,54.36,54.82,588823.0,47.1208,48.0213,47.0688,47.4671,588823.0
2020-03-16 14:40:00,54.84,54.85,54.37,54.68,535508.0,47.4845,47.4931,47.0775,47.3459,535508.0
2020-03-16 14:50:00,54.69,55.09,54.53,54.95,458415.0,47.3546,47.7009,47.216,47.5797,458415.0
2020-03-16 15:00:00,54.95,55.32,54.77,54.97,590526.0,47.5797,47.9001,47.4238,47.597,590526.0
2020-03-16 15:10:00,54.97,55.19,54.52,54.78,647090.0,47.597,47.7875,47.2074,47.4325,647090.0
2020-03-16 15:20:00,54.79,54.89,53.96,53.98,1322936.0,47.4412,47.5277,46.7225,46.7398,1322936.0
2020-03-16 15:30:00,53.98,53.99,53.16,53.38,1093259.0,46.7398,46.7485,46.0298,46.2203,1093259.0
2020-03-16 15:40:00,53.36,54.35,53.18,53.63,1580356.0,46.203,47.0602,46.0471,46.4368,1580356.0
2020-03-16 15:50:00,53.6,53.64,52.49,52.72,2538548.0,46.4108,46.4454,45.4497,45.6488,2538548.0
2020-03-17 09:30:00,53.66,54.91,53.66,53.88,745032.0,46.4627,47.5451,46.4627,46.6532,745032.0
2020-03-17 09:40:00,53.87,54.63,53.67,54.21,564944.0,46.6446,47.3026,46.4714,46.939,564944.0
2020-03-17 09:50:00,54.22,54.33,53.82,53.98,506271.0,46.9476,47.0429,46.6013,46.7398,506271.0
2020-03-17 10:00:00,53.99,54.81,53.68,54.63,810793.0,46.7485,47.4585,46.48,47.3026,810793.0
2020-03-17 10:10:00,54.64,55.24,54.46,55.19,742367.0,47.3113,47.8308,47.1554,47.7875,742367.0
2020-03-17 10:20:00,55.19,55.83,55.04,55.69,845042.0,47.7875,48.3417,47.6576,48.2204,845042.0
2020-03-17 10:30:00,55.69,55.79,54.91,55.19,825136.0,48.2204,48.307,47.5451,47.7875,825136.0
2020-03-17 10:40:00,55.19,55.63,54.97,55.35,1027239.0,47.7875,48.1685,47.597,47.9261,1027239.0
2020-03-17 10:50:00,55.37,55.57,54.81,55.41,790817.0,47.9434,48.1165,47.4585,47.978,790817.0
2020-03-17 11:00:00,55.42,55.89,55.27,55.84,617580.0,47.9867,48.3936,47.8568,48.3503,617580.0
2020-03-17 11:10:00,55.84,56.4,55.82,56.4,863490.0,48.3503,48.8352,48.333,48.8352,863490.0
2020-03-17 11:20:00,56.4,56.47,55.76,55.76,681818.0,48.8352,48.8958,48.2811,48.2811,681818.0
2020-03-17 11:30:00,55.77,56.26,55.74,55.79,525527.0,48.2897,48.714,48.2637,48.307,525527.0
2020-03-17 11:40:00,55.8,56.31,55.78,56.18,853823.0,48.3157,48.7573,48.2984,48.6447,853823.0
2020-03-17 11:50:00,56.18,56.45,56.06,56.28,653130.0,48.6447,48.8785,48.5408,48.7313,653130.0
2020-03-17 12:00:00,56.29,56.96,56.11,56.93,775428.0,48.74,49.3201,48.5841,49.2941,775428.0
2020-03-17 12:10:00,56.92,57.1,56.34,56.57,692190.0,49.2855,49.4413,48.7833,48.9824,692190.0
2020-03-17 12:20:00,56.58,56.59,55.95,55.99,396434.0,48.9911,48.9997,48.4456,48.4802,396434.0
2020-03-17 12:30:00,56.0,56.26,55.9,56.0,370698.0,48.4889,48.714,48.4023,48.4889,370698.0
2020-03-17 12:40:00,56.0,56.22,55.98,56.13,476719.0,48.4889,48.6794,48.4716,48.6014,476719.0
2020-03-17 12:50:00,56.12,56.13,55.73,56.07,390692.0,48.5928,48.6014,48.2551,48.5495,390692.0
2020-03-17 13:00:00,56.09,56.35,55.77,55.82,407947.0,48.5668,48.7919,48.2897,48.333,407947.0
2020-03-17 13:10:00,55.82,55.85,55.2,55.52,544787.0,48.333,48.359,47.7962,48.0732,544787.0
2020-03-17 13:20:00,55.51,55.83,55.44,55.73,474513.0,48.0646,48.3417,48.004,48.2551,474513.0
2020-03-17 13:30:00,55.73,56.23,55.61,56.21,372099.0,48.2551,48.688,48.1512,48.6707,372099.0
2020-03-17 13:40:00,56.21,56.42,56.09,56.21,421521.0,48.6707,48.8525,48.5668,48.6707,421521.0
2020-03-17 13:50:00,56.23,56.41,56.08,56.27,395931.0,48.688,48.8439,48.5581,48.7227,395931.0
2020-03-17 14:00:00,56.27,56.62,55.94,56.61,437973.0,48.7227,49.0257,48.4369,49.0171,437973.0
2020-03-17 14:10:00,56.61,56.95,56.5,56.91,433612.0,49.0171,49.3114,48.9218,49.2768,433612.0
2020-03-17 14:20:00,56.92,57.0,56.42,56.91,523137.0,49.2855,49.3547,48.8525,49.2768,523137.0
2020-03-17 14:30:00,56.92,57.45,56.92,57.26,733538.0,49.2855,49.7444,49.2855,49.5799,733538.0
2020-03-17 14:40:00,57.26,57.33,56.38,56.39,554001.0,49.5799,49.6405,48.8179,48.8266,554001.0
2020-03-17 14:50:00,56.39,56.6,56.12,56.36,716733.0,48.8266,49.0084,48.5928,48.8006,716733.0
2020-03-17 15:00:00,56.37,56.37,55.37,56.04,1127633.0,48.8092,48.8092,47.9434,48.5235,1127633.0
2020-03-17 15:10:00,56.05,56.57,56.05,56.41,762683.0,48.5322,48.9824,48.5322,48.8439,762683.0
2020-03-17 15:20:00,56.39,56.47,55.93,56.02,922275.0,48.8266,48.8958,48.4283,48.5062,922275.0
2020-03-17 15:30:00,56.03,56.5,55.94,56.39,892974.0,48.5148,48.9218,48.4369,48.8266,892974.0
2020-03-17 15:40:00,56.4,56.97,56.39,56.8,1304180.0,48.8352,49.3288,48.8266,49.1816,1304180.0
2020-03-17 15:50:00,56.8,57.2,56.17,57.17,4036215.0,49.1816,49.5279,48.6361,49.5019,4036215.0
2020-03-18 09:30:00,54.75,55.66,54.2,54.65,736805.0,47.4065,48.1945,46.9303,47.3199,736805.0
2020-03-18 09:40:00,54.65,55.14,54.51,54.88,523460.0,47.3199,47.7442,47.1987,47.5191,523460.0
2020-03-18 09:50:00,54.87,56.1,54.8,55.82,824287.0,47.5104,48.5755,47.4498,48.333,824287.0
2020-03-18 10:00:00,55.89,56.63,55.67,56.02,685084.0,48.3936,49.0344,48.2031,48.5062,685084.0
2020-03-18 10:10:00,56.01,56.85,56.01,56.34,547468.0,48.4975,49.2249,48.4975,48.7833,547468.0
2020-03-18 10:20:00,56.33,56.79,56.32,56.75,512473.0,48.7746,49.1729,48.7659,49.1383,512473.0
2020-03-18 10:30:00,56.72,56.9,56.46,56.73,459802.0,49.1123,49.2682,48.8872,49.121,459802.0
2020-03-18 10:40:00,56.73,57.0,56.33,56.6,364936.0,49.121,49.3547,48.7746,49.0084,364936.0
2020-03-18 10:50:00,56.6,56.6,56.0,56.14,467052.0,49.0084,49.0084,48.4889,48.6101,467052.0
2020-03-18 11:00:00,56.08,56.27,55.95,55.96,475763.0,48.5581,48.7227,48.4456,48.4542,475763.0
2020-03-18 11:10:00,55.97,56.03,55.46,55.79,767855.0,48.4629,48.5148,48.0213,48.307,767855.0
2020-03-18 11:20:00,55.8,56.09,55.32,55.43,516478.0,48.3157,48.5668,47.9001,47.9953,516478.0
2020-03-18 11:30:00,55.41,55.72,55.23,55.24,519532.0,47.978,48.2464,47.8221,47.8308,519532.0
2020-03-18 11:40:00,55.22,55.65,55.08,55.55,511540.0,47.8135,48.1858,47.6923,48.0992,511540.0
2020-03-18 11:50:00,55.57,55.9,55.5,55.8,575083.0,48.1165,48.4023,48.0559,48.3157,575083.0
2020-03-18 12:00:00,55.79,55.86,55.41,55.54,573957.0,48.307,48.3676,47.978,48.0906,573957.0
2020-03-18 12:10:00,55.58,55.8,55.0,55.11,869543.0,48.1252,48.3157,47.623,47.7182,869543.0
2020-03-18 12:20:00,55.12,55.28,54.91,55.05,659803.0,47.7269,47.8654,47.5451,47.6663,659803.0
2020-03-18 12:30:00,55.06,55.12,54.63,55.03,602545.0,47.6749,47.7269,47.3026,47.649,602545.0
2020-03-18 12:40:00,55.03,55.23,54.66,54.94,376961.0,47.649,47.8221,47.3286,47.571,376961.0
2020-03-18 12:50:00,54.92,55.23,54.86,54.9,280844.0,47.5537,47.8221,47.5018,47.5364,280844.0
2020-03-18 13:00:00,54.9,54.9,54.9,54.9,0.0,47.5364,47.5364,47.5364,47.5364,0.0
2020-03-18 13:10:00,55.3,55.3,54.46,55.2,1475165.0,47.8828,47.8828,47.1554,47.7962,1475165.0
2020-03-18 13:20:00,55.19,55.34,54.52,54.63,649732.0,47.7875,47.9174,47.2074,47.3026,649732.0
2020-03-18 13:30:00,54.6,54.94,54.1,54.71,783921.0,47.2766,47.571,46.8437,47.3719,783921.0
2020-03-18 13:40:00,54.69,55.05,54.38,54.79,613520.0,47.3546,47.6663,47.0862,47.4412,613520.0
2020-03-18 13:50:00,54.81,54.85,54.2,54.31,738954.0,47.4585,47.4931,46.9303,47.0255,738954.0
2020-03-18 14:00:00,54.34,54.5,54.06,54.09,571549.0,47.0515,47.1901,46.8091,46.8351,571549.0
2020-03-18 14:10:00,54.09,54.28,53.63,53.63,1188076.0,46.8351,46.9996,46.4368,46.4368,1188076.0
2020-03-18 14:20:00,53.61,53.77,53.3,53.68,685400.0,46.4194,46.558,46.151,46.48,685400.0
2020-03-18 14:30:00,53.69,54.4,53.46,54.3,1135129.0,46.4887,47.1035,46.2896,47.0169,1135129.0
2020-03-18 14:40:00,54.31,54.38,53.57,53.71,627553.0,47.0255,47.0862,46.3848,46.506,627553.0
2020-03-18 14:50:00,53.73,54.31,53.47,54.23,647640.0,46.5233,47.0255,46.2982,46.9563,647640.0
2020-03-18 15:00:00,54.25,54.7,53.99,54.31,1388098.0,46.9736,47.3632,46.7485,47.0255,1388098.0
2020-03-18 15:10:00,54.32,54.9,53.85,54.14,1127579.0,47.0342,47.5364,46.6272,46.8783,1127579.0
2020-03-18 15:20:00,54.14,54.14,53.39,53.43,974781.0,46.8783,46.8783,46.2289,46.2636,974781.0
2020-03-18 15:30:00,53.41,54.2,53.33,53.59,1203122.0,46.2463,46.9303,46.177,46.4021,1203122.0
2020-03-18 15:40:00,53.59,54.42,53.57,54.41,1269852.0,46.4021,47.1208,46.3848,47.1121,1269852.0
2020-03-18 15:50:00,54.38,56.0,54.15,55.79,3788907.0,47.0862,48.4889,46.887,48.307,3788907.0
2020-03-19 09:30:00,55.16,55.44,54.48,54.66,553891.0,47.7615,48.004,47.1727,47.3286,553891.0
2020-03-19 09:40:00,54.65,54.65,54.04,54.2,553909.0,47.3199,47.3199,46.7918,46.9303,553909.0
2020-03-19 09:50:00,54.22,54.39,53.72,54.0,768182.0,46.9476,47.0948,46.5147,46.7571,768182.0
2020-03-19 10:00:00,54.01,54.86,53.84,54.86,608027.0,46.7658,47.5018,46.6186,47.5018,608027.0
2020-03-19 10:10:00,54.84,55.38,54.53,54.59,436961.0,47.4845,47.952,47.216,47.268,436961.0
2020-03-19 10:20:00,54.64,54.95,54.44,54.55,532002.0,47.3113,47.5797,47.1381,47.2334,532002.0
2020-03-19 10:30:00,54.55,54.89,54.3,54.36,393899.0,47.2334,47.5277,47.0169,47.0688,393899.0
2020-03-19 10:40:00,54.36,54.67,54.24,54.27,351616.0,47.0688,47.3373,46.9649,46.9909,351616.0
2020-03-19 10:50:00,54.23,54.71,54.18,54.28,250113.0,46.9563,47.3719,46.913,46.9996,250113.0
2020-03-19 11:00:00,54.32,54.69,54.15,54.2,282730.0,47.0342,47.3546,46.887,46.9303,282730.0
2020-03-19 11:10:00,54.19,54.71,54.06,54.37,303280.0,46.9216,47.3719,46.8091,47.0775,303280.0
2020-03-19 11:20:00,54.37,55.32,54.31,55.29,426561.0,47.0775,47.9001,47.0255,47.8741,426561.0
2020-03-19 11:30:00,55.29,55.34,54.81,55.0,305453.0,47.8741,47.9174,47.4585,47.623,305453.0
2020-03-19 11:40:00,55.01,55.17,54.85,55.04,321827.0,47.6317,47.7702,47.4931,47.6576,321827.0
2020-03-19 11:50:00,55.02,55.1,54.31,54.41,967427.0,47.6403,47.7096,47.0255,47.1121,967427.0
2020-03-19 12:00:00,54.43,54.68,54.15,54.16,282045.0,47.1294,47.3459,46.887,46.8957,282045.0
2020-03-19 12:10:00,54.16,54.47,53.91,54.14,674634.0,46.8957,47.1641,46.6792,46.8783,674634.0
2020-03-19 12:20:00,54.14,54.42,53.9,54.3,673767.0,46.8783,47.1208,46.6705,47.0169,673767.0
2020-03-19 12:30:00,54.31,54.39,53.95,54.36,360711.0,47.0255,47.0948,46.7138,47.0688,360711.0
2020-03-19 12:40:00,54.37,54.68,54.27,54.37,305299.0,47.0775,47.3459,46.9909,47.0775,305299.0
2020-03-19 12:50:00,54.36,54.88,54.33,54.59,439053.0,47.0688,47.5191,47.0429,47.268,439053.0
2020-03-19 13:00:00,54.59,54.66,54.23,54.35,408541.0,47.268,47.3286,46.9563,47.0602,408541.0
2020-03-19 13:10:00,54.37,54.62,54.08,54.32,270619.0,47.0775,47.294,46.8264,47.0342,270619.0
2020-03-19 13:20:00,54.32,54.64,54.22,54.41,385754.0,47.0342,47.3113,46.9476,47.1121,385754.0
2020-03-19 13:30:00,54.4,54.46,54.19,54.25,301195.0,47.1035,47.1554,46.9216,46.9736,301195.0
2020-03-19 13:40:00,54.26,54.52,54.12,54.39,507892.0,46.9823,47.2074,46.861,47.0948,507892.0
2020-03-19 13:50:00,54.38,54.91,54.38,54.57,653586.0,47.0862,47.5451,47.0862,47.2507,653586.0
2020-03-19 14:00:00,54.57,54.67,54.17,54.25,486996.0,47.2507,47.3373,46.9043,46.9736,486996.0
2020-03-19 14:10:00,54.24,54.59,54.1,54.59,543779.0,46.9649,47.268,46.8437,47.268,543779.0
2020-03-19 14:20:00,54.58,54.82,54.45,54.56,348854.0,47.2593,47.4671,47.1468,47.242,348854.0
2020-03-19 14:30:00,54.57,54.89,54.54,54.87,348913.0,47.2507,47.5277,47.2247,47.5104,348913.0
2020-03-19 14:40:00,54.87,55.12,54.72,54.83,335129.0,47.5104,47.7269,47.3806,47.4758,335129.0
2020-03-19 14:50:00,54.83,54.91,54.28,54.39,1656967.0,47.4758,47.5451,46.9996,47.0948,1656967.0
2020-03-19 15:00:00,54.37,54.37,53.75,53.75,840580.0,47.0775,47.0775,46.5407,46.5407,840580.0
2020-03-19 15:10:00,53.72,54.28,53.48,53.99,1159886.0,46.5147,46.9996,46.3069,46.7485,1159886.0
2020-03-19 15:20:00,53.99,54.33,53.72,54.16,1320399.0,46.7485,47.0429,46.5147,46.8957,1320399.0
2020-03-19 15:30:00,54.18,54.4,53.85,54.01,945535.0,46.913,47.1035,46.6272,46.7658,945535.0
2020-03-19 15:40:00,54.0,54.43,53.86,54.1,790534.0,46.7571,47.1294,46.6359,46.8437,790534.0
2020-03-19 15:50:00,54.1,54.11,53.39,53.79,3607419.0,46.8437,46.8524,46.2289,46.5753,3607419.0
2020-03-20 09:30:00,54.04,54.06,53.36,53.36,479705.0,46.7918,46.8091,46.203,46.203,479705.0
2020-03-20 09:40:00,53.39,53.52,52.53,52.73,346594.0,46.2289,46.3415,45.4843,45.6575,346594.0
2020-03-20 09:50:00,52.69,53.03,52.58,52.85,460057.0,45.6228,45.9172,45.5276,45.7614,460057.0
2020-03-20 10:00:00,52.81,53.24,52.79,52.99,447749.0,45.7267,46.0991,45.7094,45.8826,447749.0
2020-03-20 10:10:00,52.99,53.19,52.82,52.92,305706.0,45.8826,46.0558,45.7354,45.822,305706.0
2020-03-20 10:20:00,52.92,53.35,52.86,53.17,280512.0,45.822,46.1943,45.77,46.0384,280512.0
2020-03-20 10:30:00,53.18,53.38,53.15,53.29,528853.0,46.0471,46.2203,46.0211,46.1424,528853.0
2020-03-20 10:40:00,53.31,53.33,52.62,52.92,571540.0,46.1597,46.177,45.5622,45.822,571540.0
2020-03-20 10:50:00,52.95,53.27,52.93,53.11,331857.0,45.848,46.125,45.8306,45.9865,331857.0
2020-03-20 11:00:00,53.1,53.2,52.72,52.93,556937.0,45.9778,46.0644,45.6488,45.8306,556937.0
2020-03-20 11:10:00,52.93,53.02,52.32,52.34,594779.0,45.8306,45.9086,45.3025,45.3198,594779.0
2020-03-20 11:20:00,52.33,52.35,52.0,52.1,619717.0,45.3111,45.3284,45.0254,45.112,619717.0
2020-03-20 11:30:00,52.11,52.31,51.95,52.14,693536.0,45.1206,45.2938,44.9821,45.1466,693536.0
2020-03-20 11:40:00,52.12,52.27,51.96,52.27,268251.0,45.1293,45.2592,44.9907,45.2592,268251.0
2020-03-20 11:50:00,52.27,52.41,52.16,52.26,302804.0,45.2592,45.3804,45.1639,45.2505,302804.0
2020-03-20 12:00:00,52.26,52.35,51.76,51.78,359892.0,45.2505,45.3284,44.8176,44.8349,359892.0
2020-03-20 12:10:00,51.8,52.22,51.8,52.17,395891.0,44.8522,45.2159,44.8522,45.1726,395891.0
2020-03-20 12:20:00,52.18,52.27,51.76,51.92,384509.0,45.1812,45.2592,44.8176,44.9561,384509.0
2020-03-20 12:30:00,51.92,52.19,51.79,52.08,417970.0,44.9561,45.1899,44.8435,45.0946,417970.0
2020-03-20 12:40:00,52.08,52.37,52.05,52.18,395458.0,45.0946,45.3458,45.0687,45.1812,395458.0
2020-03-20 12:50:00,52.19,52.52,52.09,52.1,393728.0,45.1899,45.4756,45.1033,45.112,393728.0
2020-03-20 13:00:00,52.08,52.25,51.98,52.25,387396.0,45.0946,45.2418,45.0081,45.2418,387396.0
2020-03-20 13:10:00,52.26,52.42,51.95,52.35,405333.0,45.2505,45.389,44.9821,45.3284,405333.0
2020-03-20 13:20:00,52.35,52.35,51.91,52.01,423359.0,45.3284,45.3284,44.9474,45.034,423359.0
2020-03-20 13:30:00,52.02,52.21,51.86,52.13,417682.0,45.0427,45.2072,44.9042,45.1379,417682.0
2020-03-20 13:40:00,52.12,52.34,52.0,52.08,347939.0,45.1293,45.3198,45.0254,45.0946,347939.0
2020-03-20 13:50:00,52.08,52.18,51.93,52.04,409909.0,45.0946,45.1812,44.9648,45.06,409909.0
2020-03-20 14:00:00,52.03,52.46,52.02,52.45,299458.0,45.0514,45.4237,45.0427,45.415,299458.0
2020-03-20 14:10:00,52.46,52.5,52.14,52.22,344000.0,45.4237,45.4583,45.1466,45.2159,344000.0
2020-03-20 14:20:00,52.22,52.34,51.8,52.02,671855.0,45.2159,45.3198,44.8522,45.0427,671855.0
2020-03-20 14:30:00,52.03,52.15,51.73,51.94,750428.0,45.0514,45.1553,44.7916,44.9734,750428.0
2020-03-20 14:40:00,51.93,52.04,51.78,51.96,426356.0,44.9648,45.06,44.8349,44.9907,426356.0
2020-03-20 14:50:00,51.97,52.06,51.27,51.47,512004.0,44.9994,45.0773,44.3933,44.5665,512004.0
2020-03-20 15:00:00,51.47,51.69,51.16,51.27,385243.0,44.5665,44.757,44.298,44.3933,385243.0
2020-03-20 15:10:00,51.27,51.48,50.78,50.82,648282.0,44.3933,44.5751,43.969,44.0036,648282.0
2020-03-20 15:20:00,50.8,51.58,50.79,51.37,756866.0,43.9863,44.6617,43.9777,44.4799,756866.0
2020-03-20 15:30:00,51.38,51.58,50.88,50.99,2674282.0,44.4885,44.6617,44.0556,44.1508,2674282.0
2020-03-20 15:40:00,50.98,51.22,50.44,50.45,2370663.0,44.1422,44.35,43.6746,43.6833,2370663.0
2020-03-20 15:50:00,50.44,50.52,49.95,50.45,4032864.0,43.6746,43.7439,43.2503,43.6833,4032864.0
2020-03-23 09:30:00,50.01,50.01,48.75,48.84,743804.0,43.5582,43.5582,42.4607,42.5391,743804.0
2020-03-23 09:40:00,48.84,49.6,48.81,49.52,574256.0,42.5391,43.2011,42.513,43.1314,574256.0
2020-03-23 09:50:00,49.51,50.0,49.29,49.85,471599.0,43.1227,43.5495,42.9311,43.4188,471599.0
2020-03-23 10:00:00,49.86,50.26,49.57,50.17,598204.0,43.4275,43.7759,43.175,43.6975,598204.0
2020-03-23 10:10:00,50.17,50.54,49.93,49.97,554508.0,43.6975,44.0198,43.4885,43.5233,554508.0
2020-03-23 10:20:00,49.97,50.3,49.79,50.21,451237.0,43.5233,43.8108,43.3666,43.7324,451237.0
2020-03-23 10:30:00,50.21,50.45,50.0,50.27,487397.0,43.7324,43.9414,43.5495,43.7846,487397.0
2020-03-23 10:40:00,50.27,50.6,49.95,50.08,505817.0,43.7846,44.0721,43.5059,43.6192,505817.0
2020-03-23 10:50:00,50.09,50.21,49.53,49.54,420639.0,43.6279,43.7324,43.1401,43.1488,420639.0
2020-03-23 11:00:00,49.53,49.72,49.43,49.61,369533.0,43.1401,43.3056,43.053,43.2098,369533.0
2020-03-23 11:10:00,49.62,49.81,49.31,49.39,432473.0,43.2185,43.384,42.9485,43.0182,432473.0
2020-03-23 11:20:00,49.37,49.4,48.87,48.88,341269.0,43.0008,43.0269,42.5653,42.574,341269.0
2020-03-23 11:30:00,48.91,49.07,48.65,48.66,408805.0,42.6001,42.7395,42.3736,42.3824,408805.0
2020-03-23 11:40:00,48.66,48.74,48.23,48.42,482963.0,42.3824,42.452,42.0078,42.1733,482963.0
2020-03-23 11:50:00,48.42,48.69,48.35,48.59,706809.0,42.1733,42.4085,42.1123,42.3214,706809.0
2020-03-23 12:00:00,48.59,48.97,48.55,48.58,711330.0,42.3214,42.6524,42.2865,42.3127,711330.0
2020-03-23 12:10:00,48.59,49.28,48.45,49.09,980902.0,42.3214,42.9224,42.1994,42.7569,980902.0
2020-03-23 12:20:00,49.1,49.45,49.02,49.12,804721.0,42.7656,43.0704,42.6959,42.783,804721.0
2020-03-23 12:30:00,49.12,49.33,48.88,49.22,649392.0,42.783,42.9659,42.574,42.8701,649392.0
2020-03-23 12:40:00,49.24,49.86,49.14,49.8,634753.0,42.8875,43.4275,42.8004,43.3753,634753.0
2020-03-23 12:50:00,49.79,50.02,49.58,49.87,389486.0,43.3666,43.5669,43.1837,43.4362,389486.0
2020-03-23 13:00:00,49.87,49.89,49.41,49.8,621029.0,43.4362,43.4537,43.0356,43.3753,621029.0
2020-03-23 13:10:00,49.79,50.21,49.76,49.95,678711.0,43.3666,43.7324,43.3404,43.5059,678711.0
2020-03-23 13:20:00,49.95,50.02,49.37,49.39,477604.0,43.5059,43.5669,43.0008,43.0182,477604.0
2020-03-23 13:30:00,49.38,49.4,48.77,48.84,471843.0,43.0095,43.0269,42.4782,42.5391,471843.0
2020-03-23 13:40:00,48.85,49.61,48.81,49.51,528244.0,42.5478,43.2098,42.513,43.1227,528244.0
2020-03-23 13:50:00,49.53,49.54,48.63,48.77,673240.0,43.1401,43.1488,42.3562,42.4782,673240.0
2020-03-23 14:00:00,48.78,48.94,48.43,48.52,1166155.0,42.4869,42.6262,42.182,42.2604,1166155.0
2020-03-23 14:10:00,48.51,48.76,48.48,48.55,523110.0,42.2517,42.4695,42.2256,42.2865,523110.0
2020-03-23 14:20:00,48.54,49.07,48.44,49.04,650879.0,42.2778,42.7395,42.1907,42.7133,650879.0
2020-03-23 14:30:00,49.05,49.08,48.57,48.7,613940.0,42.722,42.7482,42.304,42.4172,613940.0
2020-03-23 14:40:00,48.7,49.15,48.69,49.06,678851.0,42.4172,42.8091,42.4085,42.7307,678851.0
2020-03-23 14:50:00,49.04,49.05,48.34,48.36,446755.0,42.7133,42.722,42.1036,42.1211,446755.0
2020-03-23 15:00:00,48.38,48.55,48.15,48.19,790454.0,42.1385,42.2865,41.9381,41.973,790454.0
2020-03-23 15:10:00,48.17,48.27,47.95,48.02,879352.0,41.9556,42.0427,41.7639,41.8249,879352.0
2020-03-23 15:20:00,48.01,48.03,47.68,47.9,1780395.0,41.8162,41.8336,41.5288,41.7204,1780395.0
2020-03-23 15:30:00,47.9,48.13,47.66,47.94,1450750.0,41.7204,41.9207,41.5114,41.7552,1450750.0
2020-03-23 15:40:00,47.95,48.42,47.83,47.92,1425749.0,41.7639,42.1733,41.6594,41.7378,1425749.0
2020-03-23 15:50:00,47.93,49.12,47.88,48.66,2918193.0,41.7465,42.783,41.703,42.3824,2918193.0
2020-03-24 09:30:00,50.75,51.4,50.17,50.98,1048984.0,44.2027,44.7689,43.6975,44.403,1048984.0
2020-03-24 09:40:00,50.97,50.99,50.44,50.56,611233.0,44.3943,44.4118,43.9327,44.0372,611233.0
2020-03-24 09:50:00,50.56,50.6,50.27,50.29,766827.0,44.0372,44.0721,43.7846,43.8021,766827.0
2020-03-24 10:00:00,50.29,50.36,49.81,49.9,604293.0,43.8021,43.863,43.384,43.4624,604293.0
2020-03-24 10:10:00,49.91,50.39,49.82,50.34,712030.0,43.4711,43.8892,43.3927,43.8456,712030.0
2020-03-24 10:20:00,50.34,50.6,50.31,50.5,605176.0,43.8456,44.0721,43.8195,43.985,605176.0
2020-03-24 10:30:00,50.5,50.67,50.34,50.54,778770.0,43.985,44.133,43.8456,44.0198,778770.0
2020-03-24 10:40:00,50.53,50.92,50.47,50.63,480659.0,44.0111,44.3508,43.9588,44.0982,480659.0
2020-03-24 10:50:00,50.63,50.89,50.56,50.69,565004.0,44.0982,44.3247,44.0372,44.1505,565004.0
2020-03-24 11:00:00,50.69,50.73,50.35,50.41,320884.0,44.1505,44.1853,43.8543,43.9066,320884.0
2020-03-24 11:10:00,50.42,50.68,50.36,50.49,454410.0,43.9153,44.1418,43.863,43.9763,454410.0
2020-03-24 11:20:00,50.5,50.67,50.42,50.53,617386.0,43.985,44.133,43.9153,44.0111,617386.0
2020-03-24 11:30:00,50.54,50.61,50.31,50.56,636124.0,44.0198,44.0808,43.8195,44.0372,636124.0
2020-03-24 11:40:00,50.56,50.83,50.47,50.65,536652.0,44.0372,44.2724,43.9588,44.1156,536652.0
2020-03-24 11:50:00,50.65,50.99,50.64,50.99,461029.0,44.1156,44.4118,44.1069,44.4118,461029.0
2020-03-24 12:00:00,50.98,51.05,50.78,50.8,513354.0,44.403,44.464,44.2289,44.2463,513354.0
2020-03-24 12:10:00,50.81,50.9,50.67,50.79,479349.0,44.255,44.3334,44.133,44.2376,479349.0
2020-03-24 12:20:00,50.78,51.05,50.74,51.03,621389.0,44.2289,44.464,44.194,44.4466,621389.0
2020-03-24 12:30:00,51.03,51.16,50.87,51.12,566838.0,44.4466,44.5598,44.3072,44.525,566838.0
2020-03-24 12:40:00,51.12,51.19,50.91,50.96,745254.0,44.525,44.586,44.3421,44.3856,745254.0
2020-03-24 12:50:00,50.96,50.97,50.5,50.51,619713.0,44.3856,44.3943,43.985,43.9937,619713.0
2020-03-24 13:00:00,50.51,50.71,50.37,50.47,473967.0,43.9937,44.1679,43.8717,43.9588,473967.0
2020-03-24 13:10:00,50.46,50.67,50.34,50.61,460700.0,43.9501,44.133,43.8456,44.0808,460700.0
2020-03-24 13:20:00,50.61,50.87,50.43,50.78,523920.0,44.0808,44.3072,43.924,44.2289,523920.0
2020-03-24 13:30:00,50.77,50.99,50.75,50.9,419357.0,44.2201,44.4118,44.2027,44.3334,419357.0
2020-03-24 13:40:00,50.91,50.93,50.38,50.46,434241.0,44.3421,44.3595,43.8805,43.9501,434241.0
2020-03-24 13:50:00,50.46,50.48,50.21,50.28,395667.0,43.9501,43.9676,43.7324,43.7934,395667.0
2020-03-24 14:00:00,50.28,50.38,49.88,49.92,525840.0,43.7934,43.8805,43.445,43.4798,525840.0
2020-03-24 14:10:00,49.92,50.22,49.8,50.07,738912.0,43.4798,43.7411,43.3753,43.6104,738912.0
2020-03-24 14:20:00,50.08,50.34,50.0,50.27,559487.0,43.6192,43.8456,43.5495,43.7846,559487.0
2020-03-24 14:30:00,50.25,50.51,50.15,50.44,784538.0,43.7672,43.9937,43.6801,43.9327,784538.0
2020-03-24 14:40:00,50.44,50.48,50.21,50.33,535532.0,43.9327,43.9676,43.7324,43.8369,535532.0
2020-03-24 14:50:00,50.32,50.77,50.28,50.76,780527.0,43.8282,44.2201,43.7934,44.2114,780527.0
2020-03-24 15:00:00,50.75,51.11,50.69,51.09,646925.0,44.2027,44.5163,44.1505,44.4989,646925.0
2020-03-24 15:10:00,51.09,51.09,50.69,50.82,979799.0,44.4989,44.4989,44.1505,44.2637,979799.0
2020-03-24 15:20:00,50.81,51.03,50.69,51.03,905103.0,44.255,44.4466,44.1505,44.4466,905103.0
2020-03-24 15:30:00,51.03,51.06,50.77,50.98,1263271.0,44.4466,44.4727,44.2201,44.403,1263271.0
2020-03-24 15:40:00,50.98,51.18,50.62,50.62,1041805.0,44.403,44.5772,44.0895,44.0895,1041805.0
2020-03-24 15:50:00,50.63,51.26,50.62,51.12,2133007.0,44.0982,44.6469,44.0895,44.525,2133007.0
2020-03-25 09:30:00,51.0,51.5,50.08,51.48,494501.0,44.4205,44.856,43.6192,44.8385,494501.0
2020-03-25 09:40:00,51.5,51.66,51.33,51.46,560042.0,44.856,44.9953,44.7079,44.8211,560042.0
2020-03-25 09:50:00,51.48,51.57,50.67,50.73,770517.0,44.8385,44.9169,44.133,44.1853,770517.0
2020-03-25 10:00:00,50.72,50.93,50.55,50.73,261945.0,44.1766,44.3595,44.0285,44.1853,261945.0
2020-03-25 10:10:00,50.72,50.75,50.35,50.61,374778.0,44.1766,44.2027,43.8543,44.0808,374778.0
2020-03-25 10:20:00,50.62,50.98,50.56,50.92,416899.0,44.0895,44.403,44.0372,44.3508,416899.0
2020-03-25 10:30:00,50.93,51.09,50.62,50.89,381554.0,44.3595,44.4989,44.0895,44.3247,381554.0
2020-03-25 10:40:00,50.88,51.17,50.75,50.87,417678.0,44.3159,44.5685,44.2027,44.3072,417678.0
2020-03-25 10:50:00,50.88,51.19,50.84,51.08,513495.0,44.3159,44.586,44.2811,44.4901,513495.0
2020-03-25 11:00:00,51.08,51.19,50.94,51.15,442101.0,44.4901,44.586,44.3682,44.5511,442101.0
2020-03-25 11:10:00,51.14,51.19,50.91,51.06,438689.0,44.5424,44.586,44.3421,44.4727,438689.0
2020-03-25 11:20:00,51.05,51.14,50.83,50.85,451000.0,44.464,44.5424,44.2724,44.2898,451000.0
2020-03-25 11:30:00,50.85,51.09,50.78,50.86,484087.0,44.2898,44.4989,44.2289,44.2985,484087.0
2020-03-25 11:40:00,50.85,50.9,50.64,50.81,291452.0,44.2898,44.3334,44.1069,44.255,291452.0
2020-03-25 11:50:00,50.82,50.89,50.66,50.8,405580.0,44.2637,44.3247,44.1243,44.2463,405580.0
2020-03-25 12:00:00,50.82,51.12,50.79,51.01,383050.0,44.2637,44.525,44.2376,44.4292,383050.0
2020-03-25 12:10:00,51.01,51.26,50.99,51.14,977097.0,44.4292,44.6469,44.4118,44.5424,977097.0
2020-03-25 12:20:00,51.14,51.35,51.13,51.22,1245370.0,44.5424,44.7253,44.5337,44.6121,1245370.0
2020-03-25 12:30:00,51.23,51.58,51.14,51.54,1241573.0,44.6208,44.9256,44.5424,44.8908,1241573.0
2020-03-25 12:40:00,51.53,51.62,51.42,51.48,560119.0,44.8821,44.9605,44.7863,44.8385,560119.0
2020-03-25 12:50:00,51.49,51.66,51.29,51.42,528514.0,44.8473,44.9953,44.6731,44.7863,528514.0
2020-03-25 13:00:00,51.43,51.71,51.4,51.7,407067.0,44.795,45.0389,44.7689,45.0302,407067.0
2020-03-25 13:10:00,51.69,51.77,51.51,51.77,498532.0,45.0215,45.0911,44.8647,45.0911,498532.0
2020-03-25 13:20:00,51.76,51.92,51.72,51.91,407409.0,45.0824,45.2218,45.0476,45.2131,407409.0
2020-03-25 13:30:00,51.91,52.23,51.84,52.11,386282.0,45.2131,45.4918,45.1521,45.3873,386282.0
2020-03-25 13:40:00,52.12,52.38,52.09,52.25,599469.0,45.396,45.6224,45.3698,45.5092,599469.0
2020-03-25 13:50:00,52.25,52.34,51.99,52.14,475540.0,45.5092,45.5876,45.2827,45.4134,475540.0
2020-03-25 14:00:00,52.14,52.19,51.52,51.62,635565.0,45.4134,45.4569,44.8734,44.9605,635565.0
2020-03-25 14:10:00,51.62,52.09,51.53,52.06,473025.0,44.9605,45.3698,44.8821,45.3437,473025.0
2020-03-25 14:20:00,52.06,52.23,51.95,52.13,448384.0,45.3437,45.4918,45.2479,45.4047,448384.0
2020-03-25 14:30:00,52.12,52.19,51.77,52.05,577674.0,45.396,45.4569,45.0911,45.335,577674.0
2020-03-25 14:40:00,52.04,52.33,51.9,52.26,422538.0,45.3263,45.5789,45.2044,45.5179,422538.0
2020-03-25 14:50:00,52.25,52.52,52.11,52.44,449709.0,45.5092,45.7444,45.3873,45.6747,449709.0
2020-03-25 15:00:00,52.44,52.61,52.3,52.38,547640.0,45.6747,45.8228,45.5528,45.6224,547640.0
2020-03-25 15:10:00,52.38,52.38,52.13,52.31,890442.0,45.6224,45.6224,45.4047,45.5615,890442.0
2020-03-25 15:20:00,52.3,52.42,52.07,52.2,982801.0,45.5528,45.6573,45.3524,45.4657,982801.0
2020-03-25 15:30:00,52.2,52.48,52.2,52.34,951674.0,45.4657,45.7095,45.4657,45.5876,951674.0
2020-03-25 15:40:00,52.33,52.41,51.56,51.69,1024586.0,45.5789,45.6486,44.9082,45.0215,1024586.0
2020-03-25 15:50:00,51.69,51.69,50.65,50.92,2414894.0,45.0215,45.0215,44.1156,44.3508,2414894.0
2020-03-26 09:30:00,51.59,52.27,51.38,52.1,492421.0,44.9344,45.5266,44.7514,45.3786,492421.0
2020-03-26 09:40:00,52.11,52.37,51.88,51.97,746809.0,45.3873,45.6137,45.1869,45.2653,746809.0
2020-03-26 09:50:00,51.99,52.65,51.87,52.54,767182.0,45.2827,45.8576,45.1782,45.7618,767182.0
2020-03-26 10:00:00,52.55,52.61,52.29,52.59,590688.0,45.7705,45.8228,45.544,45.8053,590688.0
2020-03-26 10:10:00,52.59,52.69,52.27,52.64,580166.0,45.8053,45.8924,45.5266,45.8489,580166.0
2020-03-26 10:20:00,52.66,52.82,52.49,52.5,428856.0,45.8663,46.0057,45.7182,45.727,428856.0
2020-03-26 10:30:00,52.51,52.65,52.27,52.36,732409.0,45.7357,45.8576,45.5266,45.605,732409.0
2020-03-26 10:40:00,52.38,52.46,52.05,52.17,639580.0,45.6224,45.6921,45.335,45.4395,639580.0
2020-03-26 10:50:00,52.17,52.46,52.11,52.34,530950.0,45.4395,45.6921,45.3873,45.5876,530950.0
2020-03-26 11:00:00,52.35,52.6,52.15,52.42,520187.0,45.5963,45.8141,45.4221,45.6573,520187.0
2020-03-26 11:10:00,52.41,52.57,52.37,52.56,467713.0,45.6486,45.7879,45.6137,45.7792,467713.0
2020-03-26 11:20:00,52.55,52.65,52.45,52.61,516487.0,45.7705,45.8576,45.6834,45.8228,516487.0
2020-03-26 11:30:00,52.61,52.89,52.59,52.79,571476.0,45.8228,46.0666,45.8053,45.9795,571476.0
2020-03-26 11:40:00,52.78,52.85,52.55,52.63,622742.0,45.9708,46.0318,45.7705,45.8402,622742.0
2020-03-26 11:50:00,52.63,52.77,52.59,52.75,492301.0,45.8402,45.9621,45.8053,45.9447,492301.0
2020-03-26 12:00:00,52.75,52.95,52.7,52.72,422567.0,45.9447,46.1189,45.9012,45.9186,422567.0
2020-03-26 12:10:00,52.72,52.78,52.49,52.5,245662.0,45.9186,45.9708,45.7182,45.727,245662.0
2020-03-26 12:20:00,52.5,52.69,52.44,52.63,315658.0,45.727,45.8924,45.6747,45.8402,315658.0
2020-03-26 12:30:00,52.64,52.79,52.57,52.67,445574.0,45.8489,45.9795,45.7879,45.875,445574.0
2020-03-26 12:40:00,52.67,52.71,52.55,52.71,607200.0,45.875,45.9099,45.7705,45.9099,607200.0
2020-03-26 12:50:00,52.71,52.92,52.7,52.88,383069.0,45.9099,46.0928,45.9012,46.0579,383069.0
2020-03-26 13:00:00,52.88,53.03,52.6,52.66,590313.0,46.0579,46.1886,45.8141,45.8663,590313.0
2020-03-26 13:10:00,52.66,52.71,52.52,52.57,429107.0,45.8663,45.9099,45.7444,45.7879,429107.0
2020-03-26 13:20:00,52.58,52.71,52.35,52.6,432095.0,45.7966,45.9099,45.5963,45.8141,432095.0
2020-03-26 13:30:00,52.59,52.74,52.42,52.73,431986.0,45.8053,45.936,45.6573,45.9273,431986.0
2020-03-26 13:40:00,52.74,52.9,52.68,52.89,320616.0,45.936,46.0753,45.8837,46.0666,320616.0
2020-03-26 13:50:00,52.89,52.93,52.7,52.78,419067.0,46.0666,46.1015,45.9012,45.9708,419067.0
2020-03-26 14:00:00,52.78,52.83,52.57,52.63,475105.0,45.9708,46.0144,45.7879,45.8402,475105.0
2020-03-26 14:10:00,52.63,52.72,52.36,52.46,345876.0,45.8402,45.9186,45.605,45.6921,345876.0
2020-03-26 14:20:00,52.46,52.69,52.41,52.67,381225.0,45.6921,45.8924,45.6486,45.875,381225.0
2020-03-26 14:30:00,52.68,53.09,52.68,53.04,562169.0,45.8837,46.2408,45.8837,46.1973,562169.0
2020-03-26 14:40:00,53.04,53.08,52.85,53.01,355217.0,46.1973,46.2321,46.0318,46.1712,355217.0
2020-03-26 14:50:00,53.0,53.22,52.96,53.2,317701.0,46.1624,46.3541,46.1276,46.3366,317701.0
2020-03-26 15:00:00,53.19,53.19,52.94,53.01,430691.0,46.3279,46.3279,46.1102,46.1712,430691.0
2020-03-26 15:10:00,53.01,53.06,52.83,52.96,668575.0,46.1712,46.2147,46.0144,46.1276,668575.0
2020-03-26 15:20:00,52.96,53.15,52.9,53.14,857997.0,46.1276,46.2931,46.0753,46.2844,857997.0
2020-03-26 15:30:00,53.14,53.3,52.7,52.92,1350286.0,46.2844,46.4237,45.9012,46.0928,1350286.0
2020-03-26 15:40:00,52.92,53.07,52.72,52.8,1074275.0,46.0928,46.2234,45.9186,45.9882,1074275.0
2020-03-26 15:50:00,52.8,54.12,52.79,53.8,2976220.0,45.9882,47.138,45.9795,46.8592,2976220.0
2020-03-27 09:30:00,52.59,53.79,52.5,53.61,830691.0,45.8053,46.8505,45.727,46.6938,830691.0
2020-03-27 09:40:00,53.61,53.65,53.29,53.5,891969.0,46.6938,46.7286,46.415,46.5979,891969.0
2020-03-27 09:50:00,53.5,53.67,53.24,53.4,478461.0,46.5979,46.746,46.3715,46.5108,478461.0
2020-03-27 10:00:00,53.4,53.52,53.3,53.48,249448.0,46.5108,46.6154,46.4237,46.5805,249448.0
2020-03-27 10:10:00,53.46,53.58,52.93,53.0,292258.0,46.5631,46.6676,46.1015,46.1624,292258.0
2020-03-27 10:20:00,52.99,53.19,52.87,53.08,428103.0,46.1537,46.3279,46.0492,46.2321,428103.0
2020-03-27 10:30:00,53.1,53.14,52.81,52.96,280151.0,46.2495,46.2844,45.997,46.1276,280151.0
2020-03-27 10:40:00,52.96,53.22,52.93,53.18,283678.0,46.1276,46.3541,46.1015,46.3192,283678.0
2020-03-27 10:50:00,53.17,53.43,53.05,53.35,215281.0,46.3105,46.537,46.206,46.4673,215281.0
2020-03-27 11:00:00,53.35,53.56,53.32,53.55,466910.0,46.4673,46.6502,46.4412,46.6415,466910.0
2020-03-27 11:10:00,53.55,53.81,53.44,53.64,382298.0,46.6415,46.8679,46.5457,46.7199,382298.0
2020-03-27 11:20:00,53.63,53.69,53.37,53.53,413522.0,46.7112,46.7634,46.4847,46.6241,413522.0
2020-03-27 11:30:00,53.52,53.63,53.39,53.48,415696.0,46.6154,46.7112,46.5021,46.5805,415696.0
2020-03-27 11:40:00,53.47,53.52,53.17,53.29,465156.0,46.5718,46.6154,46.3105,46.415,465156.0
2020-03-27 11:50:00,53.29,53.36,53.12,53.16,438945.0,46.415,46.476,46.267,46.3018,438945.0
2020-03-27 12:00:00,53.15,53.26,53.04,53.2,487819.0,46.2931,46.3889,46.1973,46.3366,487819.0
2020-03-27 12:10:00,53.2,53.39,53.15,53.39,564439.0,46.3366,46.5021,46.2931,46.5021,564439.0
2020-03-27 12:20:00,53.38,53.46,53.27,53.34,343330.0,46.4934,46.5631,46.3976,46.4586,343330.0
2020-03-27 12:30:00,53.34,53.67,53.28,53.59,431644.0,46.4586,46.746,46.4063,46.6763,431644.0
2020-03-27 12:40:00,53.58,53.7,53.54,53.56,286774.0,46.6676,46.7721,46.6328,46.6502,286774.0
2020-03-27 12:50:00,53.57,53.76,53.53,53.75,318447.0,46.6589,46.8244,46.6241,46.8157,318447.0
2020-03-27 13:00:00,53.74,53.86,53.56,53.56,193574.0,46.807,46.9115,46.6502,46.6502,193574.0
2020-03-27 13:10:00,53.56,53.65,53.48,53.61,238550.0,46.6502,46.7286,46.5805,46.6938,238550.0
2020-03-27 13:20:00,53.61,53.76,53.42,53.49,500213.0,46.6938,46.8244,46.5283,46.5892,500213.0
2020-03-27 13:30:00,53.5,53.92,53.44,53.91,504795.0,46.5979,46.9638,46.5457,46.955,504795.0
2020-03-27 13:40:00,53.91,54.07,53.82,54.02,491342.0,46.955,47.0944,46.8767,47.0509,491342.0
2020-03-27 13:50:00,54.03,54.04,53.71,53.73,383029.0,47.0596,47.0683,46.7808,46.7983,383029.0
2020-03-27 14:00:00,53.73,53.86,53.59,53.76,503366.0,46.7983,46.9115,46.6763,46.8244,503366.0
2020-03-27 14:10:00,53.76,54.05,53.76,54.01,771808.0,46.8244,47.077,46.8244,47.0421,771808.0
2020-03-27 14:20:00,54.02,54.09,53.92,54.03,815390.0,47.0509,47.1118,46.9638,47.0596,815390.0
2020-03-27 14:30:00,54.04,54.19,54.02,54.11,611096.0,47.0683,47.1989,47.0509,47.1292,611096.0
2020-03-27 14:40:00,54.11,54.17,53.93,53.99,758008.0,47.1292,47.1815,46.9725,47.0247,758008.0
2020-03-27 14:50:00,54.0,54.32,53.88,54.3,766590.0,47.0334,47.3122,46.9289,47.2947,766590.0
2020-03-27 15:00:00,54.3,54.59,54.18,54.5,892870.0,47.2947,47.5473,47.1902,47.4689,892870.0
2020-03-27 15:10:00,54.52,54.76,54.48,54.7,884768.0,47.4864,47.6954,47.4515,47.6431,884768.0
2020-03-27 15:20:00,54.69,54.99,54.47,54.86,1354609.0,47.6344,47.8957,47.4428,47.7825,1354609.0
2020-03-27 15:30:00,54.86,54.89,54.24,54.25,1646716.0,47.7825,47.8086,47.2425,47.2512,1646716.0
2020-03-27 15:40:00,54.23,54.26,53.83,53.89,1609015.0,47.2338,47.2599,46.8854,46.9376,1609015.0
2020-03-27 15:50:00,53.89,53.89,53.21,53.51,2525315.0,46.9376,46.9376,46.3454,46.6067,2525315.0
2020-03-30 09:30:00,54.03,54.85,54.03,54.64,591120.0,47.0596,47.7738,47.0596,47.5909,591120.0
2020-03-30 09:40:00,54.65,54.73,54.46,54.53,416655.0,47.5996,47.6693,47.4341,47.4951,416655.0
2020-03-30 09:50:00,54.53,54.81,54.47,54.58,344973.0,47.4951,47.7389,47.4428,47.5386,344973.0
2020-03-30 10:00:00,54.58,54.93,54.46,54.73,710399.0,47.5386,47.8435,47.4341,47.6693,710399.0
2020-03-30 10:10:00,54.72,54.72,54.36,54.61,465503.0,47.6605,47.6605,47.347,47.5647,465503.0
2020-03-30 10:20:00,54.6,54.6,54.32,54.33,337808.0,47.556,47.556,47.3122,47.3209,337808.0
2020-03-30 10:30:00,54.33,54.51,54.24,54.45,260546.0,47.3209,47.4776,47.2425,47.4254,260546.0
2020-03-30 10:40:00,54.45,54.54,54.32,54.4,184715.0,47.4254,47.5038,47.3122,47.3818,184715.0
2020-03-30 10:50:00,54.41,54.43,54.23,54.32,213048.0,47.3905,47.408,47.2338,47.3122,213048.0
2020-03-30 11:00:00,54.32,54.63,54.29,54.58,181994.0,47.3122,47.5822,47.286,47.5386,181994.0
2020-03-30 11:10:00,54.58,54.8,54.58,54.77,184622.0,47.5386,47.7302,47.5386,47.7041,184622.0
2020-03-30 11:20:00,54.78,54.87,54.68,54.87,180622.0,47.7128,47.7912,47.6257,47.7912,180622.0
2020-03-30 11:30:00,54.87,54.91,54.7,54.74,295000.0,47.7912,47.826,47.6431,47.678,295000.0
2020-03-30 11:40:00,54.75,54.88,54.72,54.75,301713.0,47.6867,47.7999,47.6605,47.6867,301713.0
2020-03-30 11:50:00,54.75,54.85,54.72,54.79,186226.0,47.6867,47.7738,47.6605,47.7215,186226.0
2020-03-30 12:00:00,54.77,54.79,54.64,54.67,188849.0,47.7041,47.7215,47.5909,47.617,188849.0
2020-03-30 12:10:00,54.68,54.87,54.64,54.84,217427.0,47.6257,47.7912,47.5909,47.7651,217427.0
2020-03-30 12:20:00,54.83,54.9,54.71,54.88,206500.0,47.7564,47.8173,47.6518,47.7999,206500.0
2020-03-30 12:30:00,54.89,54.89,54.67,54.87,242085.0,47.8086,47.8086,47.617,47.7912,242085.0
2020-03-30 12:40:00,54.86,54.93,54.79,54.86,230984.0,47.7825,47.8435,47.7215,47.7825,230984.0
2020-03-30 12:50:00,54.87,54.98,54.86,54.95,205947.0,47.7912,47.887,47.7825,47.8609,205947.0
2020-03-30 13:00:00,54.95,54.95,54.73,54.73,226655.0,47.8609,47.8609,47.6693,47.6693,226655.0
2020-03-30 13:10:00,54.73,54.87,54.72,54.85,191997.0,47.6693,47.7912,47.6605,47.7738,191997.0
2020-03-30 13:20:00,54.84,54.88,54.78,54.85,253573.0,47.7651,47.7999,47.7128,47.7738,253573.0
2020-03-30 13:30:00,54.87,54.89,54.7,54.79,209657.0,47.7912,47.8086,47.6431,47.7215,209657.0
2020-03-30 13:40:00,54.79,54.84,54.59,54.82,219748.0,47.7215,47.7651,47.5473,47.7476,219748.0
2020-03-30 13:50:00,54.82,54.89,54.73,54.83,195858.0,47.7476,47.8086,47.6693,47.7564,195858.0
2020-03-30 14:00:00,54.83,54.87,54.76,54.82,335844.0,47.7564,47.7912,47.6954,47.7476,335844.0
2020-03-30 14:10:00,54.83,54.83,54.71,54.8,424114.0,47.7564,47.7564,47.6518,47.7302,424114.0
2020-03-30 14:20:00,54.8,55.05,54.7,55.03,312710.0,47.7302,47.948,47.6431,47.9306,312710.0
2020-03-30 14:30:00,55.02,55.21,54.96,55.18,285411.0,47.9218,48.0873,47.8696,48.0612,285411.0
2020-03-30 14:40:00,55.18,55.32,55.14,55.18,396220.0,48.0612,48.1831,48.0264,48.0612,396220.0
2020-03-30 14:50:00,55.19,55.33,55.14,55.2,339025.0,48.0699,48.1919,48.0264,48.0786,339025.0
2020-03-30 15:00:00,55.2,55.4,55.16,55.39,333442.0,48.0786,48.2528,48.0438,48.2441,333442.0
2020-03-30 15:10:00,55.38,55.49,55.28,55.38,513862.0,48.2354,48.3312,48.1483,48.2354,513862.0
2020-03-30 15:20:00,55.39,55.5,54.93,55.2,606431.0,48.2441,48.3399,47.8435,48.0786,606431.0
2020-03-30 15:30:00,55.21,55.48,55.15,55.46,1014429.0,48.0873,48.3225,48.0351,48.3051,1014429.0
2020-03-30 15:40:00,55.46,55.73,55.41,55.59,789592.0,48.3051,48.5402,48.2615,48.4183,789592.0
2020-03-30 15:50:00,55.6,55.76,55.42,55.63,1764889.0,48.427,48.5664,48.2702,48.4531,1764889.0
2020-03-31 09:30:00,55.4,55.44,54.97,55.03,831008.0,48.2528,48.2877,47.8783,47.9306,831008.0
2020-03-31 09:40:00,55.05,55.19,54.82,54.85,245878.0,47.948,48.0699,47.7476,47.7738,245878.0
2020-03-31 09:50:00,54.84,55.01,54.73,54.88,511185.0,47.7651,47.9131,47.6693,47.7999,511185.0
2020-03-31 10:00:00,54.87,54.98,54.78,54.86,211515.0,47.7912,47.887,47.7128,47.7825,211515.0
2020-03-31 10:10:00,54.86,55.36,54.86,55.35,409174.0,47.7825,48.218,47.7825,48.2093,409174.0
2020-03-31 10:20:00,55.34,55.36,55.16,55.16,292703.0,48.2006,48.218,48.0438,48.0438,292703.0
2020-03-31 10:30:00,55.16,55.52,55.14,55.48,222363.0,48.0438,48.3573,48.0264,48.3225,222363.0
2020-03-31 10:40:00,55.48,55.54,55.37,55.41,165471.0,48.3225,48.3748,48.2267,48.2615,165471.0
2020-03-31 10:50:00,55.42,55.49,55.28,55.3,187014.0,48.2702,48.3312,48.1483,48.1657,187014.0
2020-03-31 11:00:00,55.3,55.31,55.03,55.23,396320.0,48.1657,48.1744,47.9306,48.1048,396320.0
2020-03-31 11:10:00,55.24,55.35,55.2,55.25,175148.0,48.1135,48.2093,48.0786,48.1222,175148.0
2020-03-31 11:20:00,55.25,55.5,55.21,55.49,147026.0,48.1222,48.3399,48.0873,48.3312,147026.0
2020-03-31 11:30:00,55.49,55.53,55.41,55.49,186887.0,48.3312,48.3661,48.2615,48.3312,186887.0
2020-03-31 11:40:00,55.49,55.67,55.47,55.53,145821.0,48.3312,48.488,48.3138,48.3661,145821.0
2020-03-31 11:50:00,55.53,55.64,55.46,55.57,137541.0,48.3661,48.4619,48.3051,48.4009,137541.0
2020-03-31 12:00:00,55.56,55.59,55.39,55.54,236539.0,48.3922,48.4183,48.2441,48.3748,236539.0
2020-03-31 12:10:00,55.54,55.58,55.45,55.45,149584.0,48.3748,48.4096,48.2964,48.2964,149584.0
2020-03-31 12:20:00,55.45,55.49,55.17,55.24,173388.0,48.2964,48.3312,48.0525,48.1135,173388.0
2020-03-31 12:30:00,55.23,55.23,54.79,54.86,219481.0,48.1048,48.1048,47.7215,47.7825,219481.0
2020-03-31 12:40:00,54.87,55.13,54.86,55.12,138641.0,47.7912,48.0177,47.7825,48.0089,138641.0
2020-03-31 12:50:00,55.12,55.16,54.94,54.99,130303.0,48.0089,48.0438,47.8522,47.8957,130303.0
2020-03-31 13:00:00,54.99,55.13,54.92,55.06,210316.0,47.8957,48.0177,47.8347,47.9567,210316.0
2020-03-31 13:10:00,55.05,55.09,54.92,54.94,203257.0,47.948,47.9828,47.8347,47.8522,203257.0
2020-03-31 13:20:00,54.94,54.96,54.76,54.87,277528.0,47.8522,47.8696,47.6954,47.7912,277528.0
2020-03-31 13:30:00,54.87,55.0,54.76,54.92,416317.0,47.7912,47.9044,47.6954,47.8347,416317.0
2020-03-31 13:40:00,54.93,55.02,54.92,54.97,142953.0,47.8435,47.9218,47.8347,47.8783,142953.0
2020-03-31 13:50:00,54.97,55.07,54.86,54.99,212856.0,47.8783,47.9654,47.7825,47.8957,212856.0
2020-03-31 14:00:00,54.99,55.0,54.9,54.98,159877.0,47.8957,47.9044,47.8173,47.887,159877.0
2020-03-31 14:10:00,54.98,54.99,54.8,54.84,144746.0,47.887,47.8957,47.7302,47.7651,144746.0
2020-03-31 14:20:00,54.84,55.05,54.83,55.04,129580.0,47.7651,47.948,47.7564,47.9393,129580.0
2020-03-31 14:30:00,55.05,55.26,55.02,55.22,183010.0,47.948,48.1309,47.9218,48.096,183010.0
2020-03-31 14:40:00,55.22,55.25,55.0,55.11,209613.0,48.096,48.1222,47.9044,48.0002,209613.0
2020-03-31 14:50:00,55.12,55.27,55.09,55.16,178913.0,48.0089,48.1396,47.9828,48.0438,178913.0
2020-03-31 15:00:00,55.16,55.27,54.93,55.0,161023.0,48.0438,48.1396,47.8435,47.9044,161023.0
2020-03-31 15:10:00,54.99,54.99,54.58,54.63,354350.0,47.8957,47.8957,47.5386,47.5822,354350.0
2020-03-31 15:20:00,54.63,54.69,54.46,54.55,455688.0,47.5822,47.6344,47.4341,47.5125,455688.0
2020-03-31 15:30:00,54.55,54.88,54.55,54.8,568171.0,47.5125,47.7999,47.5125,47.7302,568171.0
2020-03-31 15:40:00,54.8,54.89,54.52,54.54,701394.0,47.7302,47.8086,47.4864,47.5038,701394.0
2020-03-31 15:50:00,54.54,54.82,54.33,54.48,3098187.0,47.5038,47.7476,47.3209,47.4515,3098187.0
2020-04-01 09:30:00,52.99,53.41,52.86,53.23,403513.0,46.1537,46.5196,46.0405,46.3628,403513.0
2020-04-01 09:40:00,53.22,53.49,53.14,53.46,328107.0,46.3541,46.5892,46.2844,46.5631,328107.0
2020-04-01 09:50:00,53.46,53.59,53.35,53.35,278066.0,46.5631,46.6763,46.4673,46.4673,278066.0
2020-04-01 10:00:00,53.35,53.72,53.29,53.69,359500.0,46.4673,46.7896,46.415,46.7634,359500.0
2020-04-01 10:10:00,53.7,53.94,53.65,53.75,332320.0,46.7721,46.9812,46.7286,46.8157,332320.0
2020-04-01 10:20:00,53.75,53.85,53.7,53.74,161725.0,46.8157,46.9028,46.7721,46.807,161725.0
2020-04-01 10:30:00,53.73,53.96,53.65,53.87,226214.0,46.7983,46.9986,46.7286,46.9202,226214.0
2020-04-01 10:40:00,53.88,54.18,53.85,54.11,168767.0,46.9289,47.1902,46.9028,47.1292,168767.0
2020-04-01 10:50:00,54.12,54.26,54.01,54.17,202240.0,47.138,47.2599,47.0421,47.1815,202240.0
2020-04-01 11:00:00,54.16,54.36,54.09,54.36,136842.0,47.1728,47.347,47.1118,47.347,136842.0
2020-04-01 11:10:00,54.35,54.38,54.15,54.31,154457.0,47.3383,47.3644,47.1641,47.3034,154457.0
2020-04-01 11:20:00,54.31,54.36,53.95,53.95,193312.0,47.3034,47.347,46.9899,46.9899,193312.0
2020-04-01 11:30:00,53.95,54.04,53.89,53.89,207466.0,46.9899,47.0683,46.9376,46.9376,207466.0
2020-04-01 11:40:00,53.89,53.92,53.73,53.82,178716.0,46.9376,46.9638,46.7983,46.8767,178716.0
2020-04-01 11:50:00,53.82,53.96,53.79,53.84,140709.0,46.8767,46.9986,46.8505,46.8941,140709.0
2020-04-01 12:00:00,53.83,53.85,53.71,53.82,178797.0,46.8854,46.9028,46.7808,46.8767,178797.0
2020-04-01 12:10:00,53.82,53.93,53.79,53.83,168194.0,46.8767,46.9725,46.8505,46.8854,168194.0
2020-04-01 12:20:00,53.82,53.89,53.71,53.72,74789.0,46.8767,46.9376,46.7808,46.7896,74789.0
2020-04-01 12:30:00,53.73,53.84,53.67,53.7,114237.0,46.7983,46.8941,46.746,46.7721,114237.0
2020-04-01 12:40:00,53.71,53.71,53.56,53.56,166387.0,46.7808,46.7808,46.6502,46.6502,166387.0
2020-04-01 12:50:00,53.56,53.65,53.49,53.58,188727.0,46.6502,46.7286,46.5892,46.6676,188727.0
2020-04-01 13:00:00,53.57,53.72,53.53,53.57,150985.0,46.6589,46.7896,46.6241,46.6589,150985.0
2020-04-01 13:10:00,53.58,53.66,53.49,53.56,189412.0,46.6676,46.7373,46.5892,46.6502,189412.0
2020-04-01 13:20:00,53.55,53.78,53.53,53.75,234528.0,46.6415,46.8418,46.6241,46.8157,234528.0
2020-04-01 13:30:00,53.74,53.75,53.56,53.69,299039.0,46.807,46.8157,46.6502,46.7634,299039.0
2020-04-01 13:40:00,53.69,53.81,53.61,53.76,184690.0,46.7634,46.8679,46.6938,46.8244,184690.0
2020-04-01 13:50:00,53.76,53.92,53.71,53.89,103307.0,46.8244,46.9638,46.7808,46.9376,103307.0
2020-04-01 14:00:00,53.89,54.09,53.82,53.96,292787.0,46.9376,47.1118,46.8767,46.9986,292787.0
2020-04-01 14:10:00,53.96,54.01,53.81,53.84,134617.0,46.9986,47.0421,46.8679,46.8941,134617.0
2020-04-01 14:20:00,53.84,53.91,53.76,53.84,182273.0,46.8941,46.955,46.8244,46.8941,182273.0
2020-04-01 14:30:00,53.83,53.84,53.64,53.81,191249.0,46.8854,46.8941,46.7199,46.8679,191249.0
2020-04-01 14:40:00,53.81,53.86,53.72,53.76,1013891.0,46.8679,46.9115,46.7896,46.8244,1013891.0
2020-04-01 14:50:00,53.76,53.77,53.53,53.55,224822.0,46.8244,46.8331,46.6241,46.6415,224822.0
2020-04-01 15:00:00,53.56,53.68,53.46,53.47,281750.0,46.6502,46.7547,46.5631,46.5718,281750.0
2020-04-01 15:10:00,53.47,53.52,53.42,53.51,203986.0,46.5718,46.6154,46.5283,46.6067,203986.0
2020-04-01 15:20:00,53.5,53.5,53.27,53.28,332589.0,46.5979,46.5979,46.3976,46.4063,332589.0
2020-04-01 15:30:00,53.28,53.45,53.17,53.2,596829.0,46.4063,46.5544,46.3105,46.3366,596829.0
2020-04-01 15:40:00,53.2,53.55,53.1,53.47,603566.0,46.3366,46.6415,46.2495,46.5718,603566.0
2020-04-01 15:50:00,53.47,53.64,53.23,53.48,1522663.0,46.5718,46.7199,46.3628,46.5805,1522663.0
2020-04-02 09:30:00,52.81,53.39,52.68,53.26,482583.0,45.997,46.5021,45.8837,46.3889,482583.0
2020-04-02 09:40:00,53.26,53.43,53.11,53.37,469198.0,46.3889,46.537,46.2583,46.4847,469198.0
2020-04-02 09:50:00,53.36,53.54,53.22,53.49,486386.0,46.476,46.6328,46.3541,46.5892,486386.0
2020-04-02 10:00:00,53.49,53.78,53.45,53.77,294159.0,46.5892,46.8418,46.5544,46.8331,294159.0
2020-04-02 10:10:00,53.78,54.02,53.77,54.0,259183.0,46.8418,47.0509,46.8331,47.0334,259183.0
2020-04-02 10:20:00,53.99,54.04,53.84,54.02,211361.0,47.0247,47.0683,46.8941,47.0509,211361.0
2020-04-02 10:30:00,54.02,54.5,53.97,54.35,426732.0,47.0509,47.4689,47.0073,47.3383,426732.0
2020-04-02 10:40:00,54.34,54.34,53.91,53.97,533916.0,47.3296,47.3296,46.955,47.0073,533916.0
2020-04-02 10:50:00,53.97,54.24,53.92,54.2,255617.0,47.0073,47.2425,46.9638,47.2076,255617.0
2020-04-02 11:00:00,54.19,54.27,53.97,54.03,354413.0,47.1989,47.2686,47.0073,47.0596,354413.0
2020-04-02 11:10:00,54.03,54.28,53.94,54.27,244364.0,47.0596,47.2773,46.9812,47.2686,244364.0
2020-04-02 11:20:00,54.27,54.27,53.83,53.93,174482.0,47.2686,47.2686,46.8854,46.9725,174482.0
2020-04-02 11:30:00,53.93,54.09,53.86,53.9,139544.0,46.9725,47.1118,46.9115,46.9463,139544.0
2020-04-02 11:40:00,53.91,54.2,53.88,54.2,126188.0,46.955,47.2076,46.9289,47.2076,126188.0
2020-04-02 11:50:00,54.2,54.23,54.01,54.12,123262.0,47.2076,47.2338,47.0421,47.138,123262.0
2020-04-02 12:00:00,54.14,54.27,54.07,54.22,127219.0,47.1554,47.2686,47.0944,47.2251,127219.0
2020-04-02 12:10:00,54.21,54.37,54.18,54.32,168894.0,47.2163,47.3557,47.1902,47.3122,168894.0
2020-04-02 12:20:00,54.32,54.36,54.17,54.18,231113.0,47.3122,47.347,47.1815,47.1902,231113.0
2020-04-02 12:30:00,54.18,54.28,54.13,54.18,141303.0,47.1902,47.2773,47.1467,47.1902,141303.0
2020-04-02 12:40:00,54.19,54.36,54.1,54.35,115558.0,47.1989,47.347,47.1205,47.3383,115558.0
2020-04-02 12:50:00,54.35,54.41,54.24,54.29,78389.0,47.3383,47.3905,47.2425,47.286,78389.0
2020-04-02 13:00:00,54.3,54.45,54.24,54.25,108644.0,47.2947,47.4254,47.2425,47.2512,108644.0
2020-04-02 13:10:00,54.26,54.28,53.99,53.99,140893.0,47.2599,47.2773,47.0247,47.0247,140893.0
2020-04-02 13:20:00,53.99,54.2,53.95,53.98,172345.0,47.0247,47.2076,46.9899,47.016,172345.0
2020-04-02 13:30:00,53.97,54.15,53.91,54.09,143921.0,47.0073,47.1641,46.955,47.1118,143921.0
2020-04-02 13:40:00,54.08,54.3,54.08,54.11,148195.0,47.1031,47.2947,47.1031,47.1292,148195.0
2020-04-02 13:50:00,54.11,54.19,53.97,53.99,128547.0,47.1292,47.1989,47.0073,47.0247,128547.0
2020-04-02 14:00:00,53.99,53.99,53.62,53.62,205317.0,47.0247,47.0247,46.7025,46.7025,205317.0
2020-04-02 14:10:00,53.63,53.87,53.59,53.63,136160.0,46.7112,46.9202,46.6763,46.7112,136160.0
2020-04-02 14:20:00,53.63,54.05,53.63,54.03,197384.0,46.7112,47.077,46.7112,47.0596,197384.0
2020-04-02 14:30:00,54.01,54.18,53.92,54.17,129704.0,47.0421,47.1902,46.9638,47.1815,129704.0
2020-04-02 14:40:00,54.16,54.2,53.99,54.11,128065.0,47.1728,47.2076,47.0247,47.1292,128065.0
2020-04-02 14:50:00,54.1,54.5,54.08,54.48,216956.0,47.1205,47.4689,47.1031,47.4515,216956.0
2020-04-02 15:00:00,54.48,54.55,54.31,54.53,289189.0,47.4515,47.5125,47.3034,47.4951,289189.0
2020-04-02 15:10:00,54.53,54.72,54.43,54.67,276564.0,47.4951,47.6605,47.408,47.617,276564.0
2020-04-02 15:20:00,54.67,54.76,54.52,54.61,367821.0,47.617,47.6954,47.4864,47.5647,367821.0
2020-04-02 15:30:00,54.62,54.69,54.41,54.47,321486.0,47.5735,47.6344,47.3905,47.4428,321486.0
2020-04-02 15:40:00,54.48,54.85,54.44,54.55,551685.0,47.4515,47.7738,47.4167,47.5125,551685.0
2020-04-02 15:50:00,54.54,55.23,54.54,54.92,3008468.0,47.5038,48.1048,47.5038,47.8347,3008468.0
2020-04-03 09:30:00,54.7,55.14,54.59,55.14,310712.0,47.6431,48.0264,47.5473,48.0264,310712.0
2020-04-03 09:40:00,55.13,55.31,55.09,55.29,247087.0,48.0177,48.1744,47.9828,48.157,247087.0
2020-04-03 09:50:00,55.3,55.45,55.1,55.36,250382.0,48.1657,48.2964,47.9915,48.218,250382.0
2020-04-03 10:00:00,55.37,55.52,55.27,55.43,822327.0,48.2267,48.3573,48.1396,48.279,822327.0
2020-04-03 10:10:00,55.43,55.45,55.06,55.1,246280.0,48.279,48.2964,47.9567,47.9915,246280.0
2020-04-03 10:20:00,55.11,55.16,54.96,55.05,188903.0,48.0002,48.0438,47.8696,47.948,188903.0
2020-04-03 10:30:00,55.04,55.13,54.89,54.96,255131.0,47.9393,48.0177,47.8086,47.8696,255131.0
2020-04-03 10:40:00,54.96,55.05,54.88,54.94,215369.0,47.8696,47.948,47.7999,47.8522,215369.0
2020-04-03 10:50:00,54.93,55.1,54.89,55.05,274689.0,47.8435,47.9915,47.8086,47.948,274689.0
2020-04-03 11:00:00,55.06,55.19,54.94,55.02,246332.0,47.9567,48.0699,47.8522,47.9218,246332.0
2020-04-03 11:10:00,55.02,55.02,54.7,54.77,165431.0,47.9218,47.9218,47.6431,47.7041,165431.0
2020-04-03 11:20:00,54.77,54.8,54.59,54.68,188790.0,47.7041,47.7302,47.5473,47.6257,188790.0
2020-04-03 11:30:00,54.67,54.79,54.57,54.74,358738.0,47.617,47.7215,47.5299,47.678,358738.0
2020-04-03 11:40:00,54.73,54.77,54.57,54.64,94418.0,47.6693,47.7041,47.5299,47.5909,94418.0
2020-04-03 11:50:00,54.65,54.82,54.61,54.77,122751.0,47.5996,47.7476,47.5647,47.7041,122751.0
2020-04-03 12:00:00,54.78,54.81,54.51,54.58,95983.0,47.7128,47.7389,47.4776,47.5386,95983.0
2020-04-03 12:10:00,54.58,54.61,54.46,54.49,119884.0,47.5386,47.5647,47.4341,47.4602,119884.0
2020-04-03 12:20:00,54.49,54.64,54.47,54.63,158990.0,47.4602,47.5909,47.4428,47.5822,158990.0
2020-04-03 12:30:00,54.62,54.83,54.61,54.83,110586.0,47.5735,47.7564,47.5647,47.7564,110586.0
2020-04-03 12:40:00,54.83,54.9,54.71,54.74,153119.0,47.7564,47.8173,47.6518,47.678,153119.0
2020-04-03 12:50:00,54.74,54.86,54.73,54.86,116433.0,47.678,47.7825,47.6693,47.7825,116433.0
2020-04-03 13:00:00,54.86,54.97,54.82,54.96,120841.0,47.7825,47.8783,47.7476,47.8696,120841.0
2020-04-03 13:10:00,54.96,54.99,54.83,54.93,141341.0,47.8696,47.8957,47.7564,47.8435,141341.0
2020-04-03 13:20:00,54.94,54.99,54.8,54.81,103390.0,47.8522,47.8957,47.7302,47.7389,103390.0
2020-04-03 13:30:00,54.81,54.81,54.68,54.71,144951.0,47.7389,47.7389,47.6257,47.6518,144951.0
2020-04-03 13:40:00,54.7,54.81,54.65,54.75,190508.0,47.6431,47.7389,47.5996,47.6867,190508.0
2020-04-03 13:50:00,54.75,54.77,54.55,54.6,133100.0,47.6867,47.7041,47.5125,47.556,133100.0
2020-04-03 14:00:00,54.6,54.69,54.54,54.57,366689.0,47.556,47.6344,47.5038,47.5299,366689.0
2020-04-03 14:10:00,54.58,54.66,54.5,54.6,130183.0,47.5386,47.6083,47.4689,47.556,130183.0
2020-04-03 14:20:00,54.6,54.88,54.6,54.86,182386.0,47.556,47.7999,47.556,47.7825,182386.0
2020-04-03 14:30:00,54.85,54.85,54.71,54.76,143812.0,47.7738,47.7738,47.6518,47.6954,143812.0
2020-04-03 14:40:00,54.77,54.82,54.67,54.81,199749.0,47.7041,47.7476,47.617,47.7389,199749.0
2020-04-03 14:50:00,54.79,55.01,54.79,55.01,161911.0,47.7215,47.9131,47.7215,47.9131,161911.0
2020-04-03 15:00:00,55.0,55.1,54.94,54.98,424935.0,47.9044,47.9915,47.8522,47.887,424935.0
2020-04-03 15:10:00,54.97,55.25,54.92,55.16,313269.0,47.8783,48.1222,47.8347,48.0438,313269.0
2020-04-03 15:20:00,55.16,55.17,54.97,55.11,181263.0,48.0438,48.0525,47.8783,48.0002,181263.0
2020-04-03 15:30:00,55.1,55.21,54.93,54.95,271842.0,47.9915,48.0873,47.8435,47.8609,271842.0
2020-04-03 15:40:00,54.95,55.2,54.78,55.13,539854.0,47.8609,48.0786,47.7128,48.0177,539854.0
2020-04-03 15:50:00,55.13,55.51,55.12,55.35,2650055.0,48.0177,48.3486,48.0089,48.2093,2650055.0
2020-04-06 09:30:00,56.54,56.73,55.92,56.03,716139.0,49.2457,49.4112,48.7057,48.8015,716139.0
2020-04-06 09:40:00,56.03,56.44,56.02,56.44,496369.0,48.8015,49.1587,48.7928,49.1587,496369.0
2020-04-06 09:50:00,56.43,56.8,56.4,56.74,765036.0,49.1499,49.4722,49.1238,49.4199,765036.0
2020-04-06 10:00:00,56.75,56.81,56.53,56.65,759199.0,49.4287,49.4809,49.237,49.3416,759199.0
2020-04-06 10:10:00,56.66,56.66,56.38,56.53,377538.0,49.3503,49.3503,49.1064,49.237,377538.0
2020-04-06 10:20:00,56.53,56.68,56.44,56.5,332701.0,49.237,49.3677,49.1587,49.2109,332701.0
2020-04-06 10:30:00,56.49,56.81,56.49,56.78,318857.0,49.2022,49.4809,49.2022,49.4548,318857.0
2020-04-06 10:40:00,56.79,56.83,56.62,56.64,247504.0,49.4635,49.4983,49.3154,49.3328,247504.0
2020-04-06 10:50:00,56.65,56.68,56.59,56.6,239443.0,49.3416,49.3677,49.2893,49.298,239443.0
2020-04-06 11:00:00,56.6,56.74,56.52,56.71,166628.0,49.298,49.4199,49.2283,49.3938,166628.0
2020-04-06 11:10:00,56.72,56.76,56.66,56.68,151259.0,49.4025,49.4374,49.3503,49.3677,151259.0
2020-04-06 11:20:00,56.67,56.8,56.63,56.79,146505.0,49.359,49.4722,49.3241,49.4635,146505.0
2020-04-06 11:30:00,56.79,56.88,56.68,56.79,159915.0,49.4635,49.5419,49.3677,49.4635,159915.0
2020-04-06 11:40:00,56.79,56.97,56.77,56.93,174929.0,49.4635,49.6203,49.4461,49.5854,174929.0
2020-04-06 11:50:00,56.94,56.94,56.86,56.88,185557.0,49.5941,49.5941,49.5245,49.5419,185557.0
2020-04-06 12:00:00,56.89,56.94,56.86,56.91,184027.0,49.5506,49.5941,49.5245,49.568,184027.0
2020-04-06 12:10:00,56.91,57.01,56.88,57.01,198135.0,49.568,49.6551,49.5419,49.6551,198135.0
2020-04-06 12:20:00,57.01,57.1,56.99,57.02,168991.0,49.6551,49.7335,49.6377,49.6638,168991.0
2020-04-06 12:30:00,57.01,57.07,56.96,57.03,170059.0,49.6551,49.7074,49.6116,49.6725,170059.0
2020-04-06 12:40:00,57.03,57.05,56.94,56.94,124054.0,49.6725,49.69,49.5941,49.5941,124054.0
2020-04-06 12:50:00,56.95,57.01,56.91,56.97,125399.0,49.6029,49.6551,49.568,49.6203,125399.0
2020-04-06 13:00:00,56.96,56.99,56.84,56.91,139757.0,49.6116,49.6377,49.507,49.568,139757.0
2020-04-06 13:10:00,56.9,56.96,56.83,56.89,166787.0,49.5593,49.6116,49.4983,49.5506,166787.0
2020-04-06 13:20:00,56.89,56.96,56.87,56.91,210373.0,49.5506,49.6116,49.5332,49.568,210373.0
2020-04-06 13:30:00,56.91,56.93,56.78,56.87,156533.0,49.568,49.5854,49.4548,49.5332,156533.0
2020-04-06 13:40:00,56.87,56.99,56.87,56.99,154647.0,49.5332,49.6377,49.5332,49.6377,154647.0
2020-04-06 13:50:00,56.99,57.09,56.97,57.09,108292.0,49.6377,49.7248,49.6203,49.7248,108292.0
2020-04-06 14:00:00,57.08,57.08,57.02,57.05,253405.0,49.7161,49.7161,49.6638,49.69,253405.0
2020-04-06 14:10:00,57.05,57.09,56.89,56.9,245046.0,49.69,49.7248,49.5506,49.5593,245046.0
2020-04-06 14:20:00,56.9,56.91,56.76,56.79,569314.0,49.5593,49.568,49.4374,49.4635,569314.0
2020-04-06 14:30:00,56.8,56.93,56.8,56.9,159463.0,49.4722,49.5854,49.4722,49.5593,159463.0
2020-04-06 14:40:00,56.9,57.0,56.86,56.96,154602.0,49.5593,49.6464,49.5245,49.6116,154602.0
2020-04-06 14:50:00,56.96,57.08,56.94,57.05,180276.0,49.6116,49.7161,49.5941,49.69,180276.0
2020-04-06 15:00:00,57.04,57.2,56.94,57.14,238866.0,49.6812,49.8206,49.5941,49.7683,238866.0
2020-04-06 15:10:00,57.14,57.16,56.79,56.82,308573.0,49.7683,49.7858,49.4635,49.4896,308573.0
2020-04-06 15:20:00,56.82,57.03,56.76,57.02,319850.0,49.4896,49.6725,49.4374,49.6638,319850.0
2020-04-06 15:30:00,57.01,57.16,56.97,57.09,427918.0,49.6551,49.7858,49.6203,49.7248,427918.0
2020-04-06 15:40:00,57.09,57.24,57.03,57.19,666556.0,49.7248,49.8554,49.6725,49.8119,666556.0
2020-04-06 15:50:00,57.19,57.81,57.18,57.32,2786827.0,49.8119,50.3519,49.8032,49.9251,2786827.0
2020-04-07 09:30:00,57.97,58.36,57.79,58.26,801783.0,50.4913,50.831,50.3345,50.7439,801783.0
2020-04-07 09:40:00,58.26,58.33,58.0,58.04,548332.0,50.7439,50.8048,50.5174,50.5522,548332.0
2020-04-07 09:50:00,58.05,58.16,57.96,57.98,405448.0,50.5609,50.6568,50.4826,50.5,405448.0
2020-04-07 10:00:00,57.99,58.0,57.67,57.71,544321.0,50.5087,50.5174,50.23,50.2648,544321.0
2020-04-07 10:10:00,57.71,57.91,57.6,57.91,605729.0,50.2648,50.439,50.169,50.439,605729.0
2020-04-07 10:20:00,57.9,57.96,57.77,57.91,372427.0,50.4303,50.4826,50.3171,50.439,372427.0
2020-04-07 10:30:00,57.92,58.12,57.88,58.09,259958.0,50.4477,50.6219,50.4129,50.5958,259958.0
2020-04-07 10:40:00,58.09,58.25,58.05,58.19,244627.0,50.5958,50.7351,50.5609,50.6829,244627.0
2020-04-07 10:50:00,58.19,58.2,58.05,58.05,492230.0,50.6829,50.6916,50.5609,50.5609,492230.0
2020-04-07 11:00:00,58.05,58.09,57.74,58.04,382802.0,50.5609,50.5958,50.2909,50.5522,382802.0
2020-04-07 11:10:00,58.04,58.28,57.99,58.24,547650.0,50.5522,50.7613,50.5087,50.7264,547650.0
2020-04-07 11:20:00,58.24,58.46,58.23,58.45,236081.0,50.7264,50.918,50.7177,50.9093,236081.0
2020-04-07 11:30:00,58.44,58.57,58.34,58.37,396561.0,50.9006,51.0139,50.8135,50.8397,396561.0
2020-04-07 11:40:00,58.37,58.39,58.23,58.25,488561.0,50.8397,50.8571,50.7177,50.7351,488561.0
2020-04-07 11:50:00,58.26,58.33,58.18,58.3,276645.0,50.7439,50.8048,50.6742,50.7787,276645.0
2020-04-07 12:00:00,58.3,58.68,58.29,58.66,308842.0,50.7787,51.1097,50.77,51.0922,308842.0
2020-04-07 12:10:00,58.66,58.75,58.58,58.71,216806.0,51.0922,51.1706,51.0226,51.1358,216806.0
2020-04-07 12:20:00,58.72,58.76,58.54,58.63,159752.0,51.1445,51.1793,50.9877,51.0661,159752.0
2020-04-07 12:30:00,58.63,58.64,58.29,58.36,206125.0,51.0661,51.0748,50.77,50.831,206125.0
2020-04-07 12:40:00,58.37,58.48,58.35,58.45,206504.0,50.8397,50.9355,50.8222,50.9093,206504.0
2020-04-07 12:50:00,58.46,58.46,58.34,58.36,162045.0,50.918,50.918,50.8135,50.831,162045.0
2020-04-07 13:00:00,58.37,58.44,58.28,58.33,188985.0,50.8397,50.9006,50.7613,50.8048,188985.0
2020-04-07 13:10:00,58.34,58.43,58.26,58.31,219986.0,50.8135,50.8919,50.7439,50.7874,219986.0
2020-04-07 13:20:00,58.31,58.36,58.22,58.27,449882.0,50.7874,50.831,50.709,50.7526,449882.0
2020-04-07 13:30:00,58.27,58.27,58.1,58.11,411110.0,50.7526,50.7526,50.6045,50.6132,411110.0
2020-04-07 13:40:00,58.1,58.3,58.07,58.25,351424.0,50.6045,50.7787,50.5784,50.7351,351424.0
2020-04-07 13:50:00,58.24,58.24,58.08,58.15,237781.0,50.7264,50.7264,50.5871,50.648,237781.0
2020-04-07 14:00:00,58.14,58.16,57.9,57.95,194679.0,50.6393,50.6568,50.4303,50.4738,194679.0
2020-04-07 14:10:00,57.97,58.02,57.73,57.73,231843.0,50.4913,50.5348,50.2822,50.2822,231843.0
2020-04-07 14:20:00,57.74,58.06,57.71,57.9,295080.0,50.2909,50.5697,50.2648,50.4303,295080.0
2020-04-07 14:30:00,57.89,57.95,57.66,57.66,191986.0,50.4216,50.4738,50.2213,50.2213,191986.0
2020-04-07 14:40:00,57.66,57.72,57.42,57.42,222845.0,50.2213,50.2735,50.0122,50.0122,222845.0
2020-04-07 14:50:00,57.42,57.49,57.16,57.18,329582.0,50.0122,50.0732,49.7858,49.8032,329582.0
2020-04-07 15:00:00,57.18,57.5,57.14,57.47,443743.0,49.8032,50.0819,49.7683,50.0558,443743.0
2020-04-07 15:10:00,57.47,57.59,57.19,57.19,1275802.0,50.0558,50.1603,49.8119,49.8119,1275802.0
2020-04-07 15:20:00,57.2,57.21,56.92,56.95,556772.0,49.8206,49.8293,49.5767,49.6029,556772.0
2020-04-07 15:30:00,56.96,57.24,56.8,57.21,759469.0,49.6116,49.8554,49.4722,49.8293,759469.0
2020-04-07 15:40:00,57.22,57.63,57.16,57.62,559224.0,49.838,50.1951,49.7858,50.1864,559224.0
2020-04-07 15:50:00,57.67,57.69,56.74,56.75,2408527.0,50.23,50.2474,49.4199,49.4287,2408527.0
2020-04-08 09:30:00,57.17,57.32,56.79,56.9,357563.0,49.7945,49.9251,49.4635,49.5593,357563.0
2020-04-08 09:40:00,56.91,57.05,56.75,56.76,656083.0,49.568,49.69,49.4287,49.4374,656083.0
2020-04-08 09:50:00,56.77,56.86,56.61,56.66,362650.0,49.4461,49.5245,49.3067,49.3503,362650.0
2020-04-08 10:00:00,56.68,56.72,56.53,56.56,231674.0,49.3677,49.4025,49.237,49.2632,231674.0
2020-04-08 10:10:00,56.57,56.92,56.57,56.91,242580.0,49.2719,49.5767,49.2719,49.568,242580.0
2020-04-08 10:20:00,56.92,57.0,56.88,56.96,366477.0,49.5767,49.6464,49.5419,49.6116,366477.0
2020-04-08 10:30:00,56.97,57.04,56.88,56.99,405231.0,49.6203,49.6812,49.5419,49.6377,405231.0
2020-04-08 10:40:00,57.01,57.08,56.88,57.08,362529.0,49.6551,49.7161,49.5419,49.7161,362529.0
2020-04-08 10:50:00,57.08,57.16,57.01,57.11,278697.0,49.7161,49.7858,49.6551,49.7422,278697.0
2020-04-08 11:00:00,57.12,57.19,56.97,57.08,302624.0,49.7509,49.8119,49.6203,49.7161,302624.0
2020-04-08 11:10:00,57.08,57.42,57.08,57.4,394504.0,49.7161,50.0122,49.7161,49.9948,394504.0
2020-04-08 11:20:00,57.41,57.49,57.32,57.35,341973.0,50.0035,50.0732,49.9251,49.9513,341973.0
2020-04-08 11:30:00,57.35,57.44,57.3,57.41,271428.0,49.9513,50.0296,49.9077,50.0035,271428.0
2020-04-08 11:40:00,57.41,57.44,57.34,57.35,287593.0,50.0035,50.0296,49.9425,49.9513,287593.0
2020-04-08 11:50:00,57.35,57.4,57.3,57.31,342912.0,49.9513,49.9948,49.9077,49.9164,342912.0
2020-04-08 12:00:00,57.31,57.44,57.28,57.36,229902.0,49.9164,50.0296,49.8903,49.96,229902.0
2020-04-08 12:10:00,57.36,57.43,57.25,57.39,217719.0,49.96,50.0209,49.8642,49.9861,217719.0
2020-04-08 12:20:00,57.38,57.41,57.29,57.33,181341.0,49.9774,50.0035,49.899,49.9338,181341.0
2020-04-08 12:30:00,57.33,57.56,57.33,57.55,211364.0,49.9338,50.1342,49.9338,50.1254,211364.0
2020-04-08 12:40:00,57.55,57.58,57.45,57.49,164133.0,50.1254,50.1516,50.0384,50.0732,164133.0
2020-04-08 12:50:00,57.49,57.5,57.3,57.31,255143.0,50.0732,50.0819,49.9077,49.9164,255143.0
2020-04-08 13:00:00,57.31,57.47,57.27,57.35,293607.0,49.9164,50.0558,49.8816,49.9513,293607.0
2020-04-08 13:10:00,57.35,57.38,57.27,57.33,218128.0,49.9513,49.9774,49.8816,49.9338,218128.0
2020-04-08 13:20:00,57.32,57.38,57.27,57.29,106907.0,49.9251,49.9774,49.8816,49.899,106907.0
2020-04-08 13:30:00,57.29,57.31,57.14,57.21,256663.0,49.899,49.9164,49.7683,49.8293,256663.0
2020-04-08 13:40:00,57.21,57.26,57.12,57.19,201165.0,49.8293,49.8729,49.7509,49.8119,201165.0
2020-04-08 13:50:00,57.2,57.24,57.09,57.15,223454.0,49.8206,49.8554,49.7248,49.7771,223454.0
2020-04-08 14:00:00,57.15,57.36,57.11,57.35,294780.0,49.7771,49.96,49.7422,49.9513,294780.0
2020-04-08 14:10:00,57.35,57.43,57.33,57.4,177882.0,49.9513,50.0209,49.9338,49.9948,177882.0
2020-04-08 14:20:00,57.4,57.55,57.36,57.51,217410.0,49.9948,50.1254,49.96,50.0906,217410.0
2020-04-08 14:30:00,57.51,57.56,57.48,57.55,146422.0,50.0906,50.1342,50.0645,50.1254,146422.0
2020-04-08 14:40:00,57.54,57.62,57.53,57.54,232086.0,50.1167,50.1864,50.108,50.1167,232086.0
2020-04-08 14:50:00,57.55,57.64,57.54,57.62,416493.0,50.1254,50.2038,50.1167,50.1864,416493.0
2020-04-08 15:00:00,57.62,57.69,57.55,57.67,421217.0,50.1864,50.2474,50.1254,50.23,421217.0
2020-04-08 15:10:00,57.67,57.76,57.62,57.74,234489.0,50.23,50.3084,50.1864,50.2909,234489.0
2020-04-08 15:20:00,57.75,57.78,57.62,57.76,434851.0,50.2996,50.3258,50.1864,50.3084,434851.0
2020-04-08 15:30:00,57.75,57.86,57.4,57.47,460840.0,50.2996,50.3955,49.9948,50.0558,460840.0
2020-04-08 15:40:00,57.47,57.59,57.31,57.55,723085.0,50.0558,50.1603,49.9164,50.1254,723085.0
2020-04-08 15:50:00,57.56,57.9,57.52,57.59,1361948.0,50.1342,50.4303,50.0993,50.1603,1361948.0
2020-04-09 09:30:00,57.76,58.01,57.61,57.97,628116.0,50.3084,50.5261,50.1777,50.4913,628116.0
2020-04-09 09:40:00,57.97,58.27,57.93,58.17,583016.0,50.4913,50.7526,50.4564,50.6655,583016.0
2020-04-09 09:50:00,58.17,58.29,58.06,58.25,1243871.0,50.6655,50.77,50.5697,50.7351,1243871.0
2020-04-09 10:00:00,58.25,58.25,57.99,58.14,1131341.0,50.7351,50.7351,50.5087,50.6393,1131341.0
2020-04-09 10:10:00,58.14,58.36,58.14,58.3,598036.0,50.6393,50.831,50.6393,50.7787,598036.0
2020-04-09 10:20:00,58.3,58.47,58.26,58.43,507212.0,50.7787,50.9268,50.7439,50.8919,507212.0
2020-04-09 10:30:00,58.44,58.66,58.28,58.64,921238.0,50.9006,51.0922,50.7613,51.0748,921238.0
2020-04-09 10:40:00,58.65,58.77,58.53,58.71,482539.0,51.0835,51.1881,50.979,51.1358,482539.0
2020-04-09 10:50:00,58.71,58.75,58.55,58.64,278540.0,51.1358,51.1706,50.9964,51.0748,278540.0
2020-04-09 11:00:00,58.64,58.65,58.38,58.52,507223.0,51.0748,51.0835,50.8484,50.9703,507223.0
2020-04-09 11:10:00,58.51,58.54,58.33,58.42,415095.0,50.9616,50.9877,50.8048,50.8832,415095.0
2020-04-09 11:20:00,58.42,58.61,58.32,58.57,610113.0,50.8832,51.0487,50.7961,51.0139,610113.0
2020-04-09 11:30:00,58.56,58.67,58.5,58.62,441252.0,51.0051,51.101,50.9529,51.0574,441252.0
2020-04-09 11:40:00,58.62,58.81,58.62,58.79,385552.0,51.0574,51.2229,51.0574,51.2055,385552.0
2020-04-09 11:50:00,58.79,58.81,58.65,58.78,406865.0,51.2055,51.2229,51.0835,51.1968,406865.0
2020-04-09 12:00:00,58.78,58.89,58.76,58.83,344136.0,51.1968,51.2926,51.1793,51.2403,344136.0
2020-04-09 12:10:00,58.83,58.88,58.77,58.86,210362.0,51.2403,51.2839,51.1881,51.2664,210362.0
2020-04-09 12:20:00,58.86,58.89,58.74,58.74,189658.0,51.2664,51.2926,51.1619,51.1619,189658.0
2020-04-09 12:30:00,58.74,58.8,58.69,58.78,522087.0,51.1619,51.2142,51.1184,51.1968,522087.0
2020-04-09 12:40:00,58.77,58.88,58.75,58.79,385691.0,51.1881,51.2839,51.1706,51.2055,385691.0
2020-04-09 12:50:00,58.78,58.95,58.75,58.9,209795.0,51.1968,51.3448,51.1706,51.3013,209795.0
2020-04-09 13:00:00,58.91,58.93,58.83,58.9,285871.0,51.31,51.3274,51.2403,51.3013,285871.0
2020-04-09 13:10:00,58.9,58.9,58.79,58.87,201122.0,51.3013,51.3013,51.2055,51.2752,201122.0
2020-04-09 13:20:00,58.86,58.99,58.82,58.98,179684.0,51.2664,51.3797,51.2316,51.371,179684.0
2020-04-09 13:30:00,58.99,59.02,58.78,58.8,568023.0,51.3797,51.4058,51.1968,51.2142,568023.0
2020-04-09 13:40:00,58.8,58.92,58.79,58.8,449288.0,51.2142,51.3187,51.2055,51.2142,449288.0
2020-04-09 13:50:00,58.8,58.87,58.73,58.82,271848.0,51.2142,51.2752,51.1532,51.2316,271848.0
2020-04-09 14:00:00,58.82,58.86,58.63,58.69,350319.0,51.2316,51.2664,51.0661,51.1184,350319.0
2020-04-09 14:10:00,58.68,58.77,58.57,58.63,267018.0,51.1097,51.1881,51.0139,51.0661,267018.0
2020-04-09 14:20:00,58.62,58.68,58.55,58.56,205610.0,51.0574,51.1097,50.9964,51.0051,205610.0
2020-04-09 14:30:00,58.55,58.76,58.55,58.71,753434.0,50.9964,51.1793,50.9964,51.1358,753434.0
2020-04-09 14:40:00,58.71,58.72,58.35,58.36,810836.0,51.1358,51.1445,50.8222,50.831,810836.0
2020-04-09 14:50:00,58.37,58.39,58.13,58.26,497255.0,50.8397,50.8571,50.6306,50.7439,497255.0
2020-04-09 15:00:00,58.26,58.34,58.2,58.33,331568.0,50.7439,50.8135,50.6916,50.8048,331568.0
2020-04-09 15:10:00,58.34,58.42,58.31,58.37,267723.0,50.8135,50.8832,50.7874,50.8397,267723.0
2020-04-09 15:20:00,58.38,58.47,58.31,58.47,535745.0,50.8484,50.9268,50.7874,50.9268,535745.0
2020-04-09 15:30:00,58.47,58.6,58.33,58.45,301892.0,50.9268,51.04,50.8048,50.9093,301892.0
2020-04-09 15:40:00,58.45,58.53,58.22,58.22,415906.0,50.9093,50.979,50.709,50.709,415906.0
2020-04-09 15:50:00,58.22,58.63,58.08,58.13,1124785.0,50.709,51.0661,50.5871,50.6306,1124785.0
2020-04-13 09:30:00,57.94,58.24,57.71,58.07,679687.0,50.4651,50.7264,50.2648,50.5784,679687.0
2020-04-13 09:40:00,58.08,58.09,57.79,57.81,270175.0,50.5871,50.5958,50.3345,50.3519,270175.0
2020-04-13 09:50:00,57.8,57.89,57.57,57.59,296696.0,50.3432,50.4216,50.1429,50.1603,296696.0
2020-04-13 10:00:00,57.59,57.71,57.5,57.68,383743.0,50.1603,50.2648,50.0819,50.2387,383743.0
2020-04-13 10:10:00,57.68,57.68,57.44,57.48,333595.0,50.2387,50.2387,50.0296,50.0645,333595.0
2020-04-13 10:20:00,57.49,57.54,57.24,57.28,271138.0,50.0732,50.1167,49.8554,49.8903,271138.0
2020-04-13 10:30:00,57.28,57.37,57.14,57.2,219013.0,49.8903,49.9687,49.7683,49.8206,219013.0
2020-04-13 10:40:00,57.19,57.25,57.14,57.18,188188.0,49.8119,49.8642,49.7683,49.8032,188188.0
2020-04-13 10:50:00,57.19,57.42,57.16,57.42,222298.0,49.8119,50.0122,49.7858,50.0122,222298.0
2020-04-13 11:00:00,57.41,57.41,57.24,57.28,210832.0,50.0035,50.0035,49.8554,49.8903,210832.0
2020-04-13 11:10:00,57.29,57.32,57.23,57.27,174649.0,49.899,49.9251,49.8467,49.8816,174649.0
2020-04-13 11:20:00,57.27,57.43,57.21,57.42,152989.0,49.8816,50.0209,49.8293,50.0122,152989.0
2020-04-13 11:30:00,57.43,57.48,57.36,57.42,177001.0,50.0209,50.0645,49.96,50.0122,177001.0
2020-04-13 11:40:00,57.43,57.53,57.34,57.52,214654.0,50.0209,50.108,49.9425,50.0993,214654.0
2020-04-13 11:50:00,57.52,57.7,57.5,57.63,183460.0,50.0993,50.2561,50.0819,50.1951,183460.0
2020-04-13 12:00:00,57.62,57.75,57.57,57.59,172273.0,50.1864,50.2996,50.1429,50.1603,172273.0
2020-04-13 12:10:00,57.59,57.69,57.55,57.68,131594.0,50.1603,50.2474,50.1254,50.2387,131594.0
2020-04-13 12:20:00,57.68,57.69,57.61,57.64,140498.0,50.2387,50.2474,50.1777,50.2038,140498.0
2020-04-13 12:30:00,57.63,57.64,57.54,57.58,192695.0,50.1951,50.2038,50.1167,50.1516,192695.0
2020-04-13 12:40:00,57.58,57.66,57.55,57.63,212774.0,50.1516,50.2213,50.1254,50.1951,212774.0
2020-04-13 12:50:00,57.62,57.62,57.37,57.43,190150.0,50.1864,50.1864,49.9687,50.0209,190150.0
2020-04-13 13:00:00,57.43,57.43,57.26,57.37,92029.0,50.0209,50.0209,49.8729,49.9687,92029.0
2020-04-13 13:10:00,57.37,57.37,57.2,57.26,192811.0,49.9687,49.9687,49.8206,49.8729,192811.0
2020-04-13 13:20:00,57.27,57.29,57.2,57.25,92972.0,49.8816,49.899,49.8206,49.8642,92972.0
2020-04-13 13:30:00,57.25,57.38,57.23,57.36,199001.0,49.8642,49.9774,49.8467,49.96,199001.0
2020-04-13 13:40:00,57.36,57.45,57.34,57.38,150628.0,49.96,50.0384,49.9425,49.9774,150628.0
2020-04-13 13:50:00,57.38,57.48,57.38,57.41,136404.0,49.9774,50.0645,49.9774,50.0035,136404.0
2020-04-13 14:00:00,57.41,57.49,57.34,57.34,154016.0,50.0035,50.0732,49.9425,49.9425,154016.0
2020-04-13 14:10:00,57.35,57.36,57.16,57.29,152317.0,49.9513,49.96,49.7858,49.899,152317.0
2020-04-13 14:20:00,57.3,57.3,57.16,57.3,230739.0,49.9077,49.9077,49.7858,49.9077,230739.0
2020-04-13 14:30:00,57.3,57.45,57.3,57.4,249234.0,49.9077,50.0384,49.9077,49.9948,249234.0
2020-04-13 14:40:00,57.4,57.5,57.34,57.48,147748.0,49.9948,50.0819,49.9425,50.0645,147748.0
2020-04-13 14:50:00,57.47,57.59,57.46,57.58,110316.0,50.0558,50.1603,50.0471,50.1516,110316.0
2020-04-13 15:00:00,57.58,57.58,57.36,57.39,160111.0,50.1516,50.1516,49.96,49.9861,160111.0
2020-04-13 15:10:00,57.38,57.67,57.36,57.65,407884.0,49.9774,50.23,49.96,50.2125,407884.0
2020-04-13 15:20:00,57.66,57.72,57.57,57.64,210285.0,50.2213,50.2735,50.1429,50.2038,210285.0
2020-04-13 15:30:00,57.64,57.85,57.6,57.85,659888.0,50.2038,50.3867,50.169,50.3867,659888.0
2020-04-13 15:40:00,57.84,57.98,57.79,57.97,495287.0,50.378,50.5,50.3345,50.4913,495287.0
2020-04-13 15:50:00,57.98,58.01,57.61,57.7,854493.0,50.5,50.5261,50.1777,50.2561,854493.0
2020-04-14 09:30:00,58.7,58.75,58.46,58.66,581444.0,51.1271,51.1706,50.918,51.0922,581444.0
2020-04-14 09:40:00,58.65,58.82,58.6,58.81,342572.0,51.0835,51.2316,51.04,51.2229,342572.0
2020-04-14 09:50:00,58.81,59.09,58.8,59.06,236937.0,51.2229,51.4668,51.2142,51.4406,236937.0
2020-04-14 10:00:00,59.07,59.34,59.05,59.33,213264.0,51.4494,51.6845,51.4319,51.6758,213264.0
2020-04-14 10:10:00,59.33,59.4,59.23,59.4,265566.0,51.6758,51.7368,51.5887,51.7368,265566.0
2020-04-14 10:20:00,59.4,59.5,59.35,59.49,304777.0,51.7368,51.8239,51.6932,51.8152,304777.0
2020-04-14 10:30:00,59.48,59.53,59.42,59.48,755020.0,51.8065,51.85,51.7542,51.8065,755020.0
2020-04-14 10:40:00,59.48,59.52,59.31,59.37,226411.0,51.8065,51.8413,51.6584,51.7107,226411.0
2020-04-14 10:50:00,59.38,59.52,59.37,59.44,243089.0,51.7194,51.8413,51.7107,51.7716,243089.0
2020-04-14 11:00:00,59.45,59.54,59.38,59.43,259881.0,51.7803,51.8587,51.7194,51.7629,259881.0
2020-04-14 11:10:00,59.43,59.44,59.22,59.23,290714.0,51.7629,51.7716,51.58,51.5887,290714.0
2020-04-14 11:20:00,59.23,59.37,59.23,59.3,233749.0,51.5887,51.7107,51.5887,51.6497,233749.0
2020-04-14 11:30:00,59.3,59.49,59.3,59.42,212024.0,51.6497,51.8152,51.6497,51.7542,212024.0
2020-04-14 11:40:00,59.42,59.51,59.35,59.38,245166.0,51.7542,51.8326,51.6932,51.7194,245166.0
2020-04-14 11:50:00,59.39,59.49,59.37,59.46,198687.0,51.7281,51.8152,51.7107,51.789,198687.0
2020-04-14 12:00:00,59.47,59.69,59.47,59.66,279903.0,51.7977,51.9894,51.7977,51.9632,279903.0
2020-04-14 12:10:00,59.67,59.72,59.53,59.71,230882.0,51.9719,52.0155,51.85,52.0068,230882.0
2020-04-14 12:20:00,59.71,59.76,59.65,59.65,157182.0,52.0068,52.0503,51.9545,51.9545,157182.0
2020-04-14 12:30:00,59.65,59.67,59.54,59.55,162509.0,51.9545,51.9719,51.8587,51.8674,162509.0
2020-04-14 12:40:00,59.54,59.61,59.52,59.61,236006.0,51.8587,51.9197,51.8413,51.9197,236006.0
2020-04-14 12:50:00,59.61,59.74,59.61,59.67,136587.0,51.9197,52.0329,51.9197,51.9719,136587.0
2020-04-14 13:00:00,59.67,59.67,59.59,59.66,110941.0,51.9719,51.9719,51.9023,51.9632,110941.0
2020-04-14 13:10:00,59.65,59.75,59.65,59.72,159200.0,51.9545,52.0416,51.9545,52.0155,159200.0
2020-04-14 13:20:00,59.72,59.8,59.7,59.78,189636.0,52.0155,52.0852,51.9981,52.0678,189636.0
2020-04-14 13:30:00,59.79,59.88,59.79,59.88,256025.0,52.0765,52.1549,52.0765,52.1549,256025.0
2020-04-14 13:40:00,59.88,60.0,59.87,59.99,201613.0,52.1549,52.2594,52.1461,52.2507,201613.0
2020-04-14 13:50:00,59.99,60.13,59.98,60.03,2625773.0,52.2507,52.3726,52.242,52.2855,2625773.0
2020-04-14 14:00:00,60.03,60.03,59.88,59.94,181717.0,52.2855,52.2855,52.1549,52.2071,181717.0
2020-04-14 14:10:00,59.95,60.07,59.94,60.05,154625.0,52.2158,52.3203,52.2071,52.3029,154625.0
2020-04-14 14:20:00,60.05,60.06,59.95,59.97,147425.0,52.3029,52.3116,52.2158,52.2332,147425.0
2020-04-14 14:30:00,59.97,60.0,59.92,59.93,188252.0,52.2332,52.2594,52.1897,52.1984,188252.0
2020-04-14 14:40:00,59.94,59.97,59.77,59.8,281224.0,52.2071,52.2332,52.059,52.0852,281224.0
2020-04-14 14:50:00,59.8,59.88,59.8,59.87,295605.0,52.0852,52.1549,52.0852,52.1461,295605.0
2020-04-14 15:00:00,59.85,59.85,59.74,59.8,393302.0,52.1287,52.1287,52.0329,52.0852,393302.0
2020-04-14 15:10:00,59.8,59.91,59.73,59.9,242830.0,52.0852,52.181,52.0242,52.1723,242830.0
2020-04-14 15:20:00,59.9,60.02,59.81,60.02,317321.0,52.1723,52.2768,52.0939,52.2768,317321.0
2020-04-14 15:30:00,60.02,60.1,60.0,60.08,291949.0,52.2768,52.3465,52.2594,52.3291,291949.0
2020-04-14 15:40:00,60.08,60.14,60.0,60.14,321046.0,52.3291,52.3813,52.2594,52.3813,321046.0
2020-04-14 15:50:00,60.15,60.22,59.99,60.14,2975940.0,52.39,52.451,52.2507,52.3813,2975940.0
2020-04-15 09:30:00,59.35,59.56,59.25,59.27,615864.0,51.6932,51.8761,51.6061,51.6236,615864.0
2020-04-15 09:40:00,59.27,59.65,59.26,59.5,582289.0,51.6236,51.9545,51.6148,51.8239,582289.0
2020-04-15 09:50:00,59.51,59.72,59.5,59.67,397501.0,51.8326,52.0155,51.8239,51.9719,397501.0
2020-04-15 10:00:00,59.66,59.66,59.35,59.39,300149.0,51.9632,51.9632,51.6932,51.7281,300149.0
2020-04-15 10:10:00,59.39,59.46,59.01,59.04,273969.0,51.7281,51.789,51.3971,51.4232,273969.0
2020-04-15 10:20:00,59.04,59.12,59.0,59.01,240512.0,51.4232,51.4929,51.3884,51.3971,240512.0
2020-04-15 10:30:00,59.01,59.1,58.94,58.97,281277.0,51.3971,51.4755,51.3361,51.3623,281277.0
2020-04-15 10:40:00,58.98,59.13,58.94,59.13,215888.0,51.371,51.5016,51.3361,51.5016,215888.0
2020-04-15 10:50:00,59.12,59.17,59.02,59.06,201917.0,51.4929,51.5365,51.4058,51.4406,201917.0
2020-04-15 11:00:00,59.05,59.07,58.89,58.94,211871.0,51.4319,51.4494,51.2926,51.3361,211871.0
2020-04-15 11:10:00,58.95,59.05,58.89,58.92,249684.0,51.3448,51.4319,51.2926,51.3187,249684.0
2020-04-15 11:20:00,58.91,58.97,58.8,58.97,256971.0,51.31,51.3623,51.2142,51.3623,256971.0
2020-04-15 11:30:00,58.98,59.15,58.95,58.97,270322.0,51.371,51.519,51.3448,51.3623,270322.0
2020-04-15 11:40:00,58.97,59.0,58.88,58.97,195452.0,51.3623,51.3884,51.2839,51.3623,195452.0
2020-04-15 11:50:00,58.97,59.03,58.92,58.94,175811.0,51.3623,51.4145,51.3187,51.3361,175811.0
2020-04-15 12:00:00,58.94,59.02,58.86,58.86,250771.0,51.3361,51.4058,51.2664,51.2664,250771.0
2020-04-15 12:10:00,58.86,58.91,58.76,58.78,228902.0,51.2664,51.31,51.1793,51.1968,228902.0
2020-04-15 12:20:00,58.77,58.99,58.77,58.97,256669.0,51.1881,51.3797,51.1881,51.3623,256669.0
2020-04-15 12:30:00,58.97,59.01,58.92,59.0,200126.0,51.3623,51.3971,51.3187,51.3884,200126.0
2020-04-15 12:40:00,59.0,59.15,58.99,59.06,289096.0,51.3884,51.519,51.3797,51.4406,289096.0
2020-04-15 12:50:00,59.07,59.13,59.02,59.06,150913.0,51.4494,51.5016,51.4058,51.4406,150913.0
2020-04-15 13:00:00,59.06,59.14,59.02,59.12,162669.0,51.4406,51.5103,51.4058,51.4929,162669.0
2020-04-15 13:10:00,59.13,59.36,59.13,59.33,221987.0,51.5016,51.7019,51.5016,51.6758,221987.0
2020-04-15 13:20:00,59.32,59.33,59.25,59.3,141399.0,51.6671,51.6758,51.6061,51.6497,141399.0
2020-04-15 13:30:00,59.3,59.3,59.14,59.14,180617.0,51.6497,51.6497,51.5103,51.5103,180617.0
2020-04-15 13:40:00,59.15,59.23,59.13,59.19,134444.0,51.519,51.5887,51.5016,51.5539,134444.0
2020-04-15 13:50:00,59.2,59.21,58.97,58.97,191672.0,51.5626,51.5713,51.3623,51.3623,191672.0
2020-04-15 14:00:00,58.97,59.16,58.97,59.14,245506.0,51.3623,51.5277,51.3623,51.5103,245506.0
2020-04-15 14:10:00,59.14,59.38,59.14,59.35,389890.0,51.5103,51.7194,51.5103,51.6932,389890.0
2020-04-15 14:20:00,59.36,59.43,59.28,59.36,344877.0,51.7019,51.7629,51.6323,51.7019,344877.0
2020-04-15 14:30:00,59.36,59.44,59.27,59.44,353062.0,51.7019,51.7716,51.6236,51.7716,353062.0
2020-04-15 14:40:00,59.44,59.44,59.3,59.34,211357.0,51.7716,51.7716,51.6497,51.6845,211357.0
2020-04-15 14:50:00,59.34,59.39,59.24,59.39,187111.0,51.6845,51.7281,51.5974,51.7281,187111.0
2020-04-15 15:00:00,59.39,59.44,59.16,59.17,440917.0,51.7281,51.7716,51.5277,51.5365,440917.0
2020-04-15 15:10:00,59.16,59.24,59.11,59.23,525584.0,51.5277,51.5974,51.4842,51.5887,525584.0
2020-04-15 15:20:00,59.23,59.27,59.11,59.16,154584.0,51.5887,51.6236,51.4842,51.5277,154584.0
2020-04-15 15:30:00,59.15,59.18,59.0,59.12,424389.0,51.519,51.5452,51.3884,51.4929,424389.0
2020-04-15 15:40:00,59.12,59.23,59.0,59.17,343967.0,51.4929,51.5887,51.3884,51.5365,343967.0
2020-04-15 15:50:00,59.16,59.19,58.99,59.19,1258822.0,51.5277,51.5539,51.3797,51.5539,1258822.0
2020-04-16 09:30:00,59.51,59.61,59.26,59.38,489068.0,51.8326,51.9197,51.6148,51.7194,489068.0
2020-04-16 09:40:00,59.38,59.4,59.03,59.03,470653.0,51.7194,51.7368,51.4145,51.4145,470653.0
2020-04-16 09:50:00,59.03,59.14,58.96,58.98,779105.0,51.4145,51.5103,51.3535,51.371,779105.0
2020-04-16 10:00:00,58.98,58.99,58.76,58.82,476487.0,51.371,51.3797,51.1793,51.2316,476487.0
2020-04-16 10:10:00,58.81,58.98,58.75,58.93,409413.0,51.2229,51.371,51.1706,51.3274,409413.0
2020-04-16 10:20:00,58.93,58.95,58.81,58.86,394933.0,51.3274,51.3448,51.2229,51.2664,394933.0
2020-04-16 10:30:00,58.85,58.91,58.79,58.87,230464.0,51.2577,51.31,51.2055,51.2752,230464.0
2020-04-16 10:40:00,58.87,59.02,58.82,59.01,284570.0,51.2752,51.4058,51.2316,51.3971,284570.0
2020-04-16 10:50:00,59.03,59.15,58.95,59.15,212707.0,51.4145,51.519,51.3448,51.519,212707.0
2020-04-16 11:00:00,59.16,59.31,59.08,59.28,318652.0,51.5277,51.6584,51.4581,51.6323,318652.0
2020-04-16 11:10:00,59.28,59.38,59.24,59.35,263568.0,51.6323,51.7194,51.5974,51.6932,263568.0
2020-04-16 11:20:00,59.35,59.41,59.28,59.28,284385.0,51.6932,51.7455,51.6323,51.6323,284385.0
2020-04-16 11:30:00,59.27,59.31,59.23,59.3,199556.0,51.6236,51.6584,51.5887,51.6497,199556.0
2020-04-16 11:40:00,59.31,59.42,59.31,59.39,208247.0,51.6584,51.7542,51.6584,51.7281,208247.0
2020-04-16 11:50:00,59.4,59.62,59.37,59.53,264658.0,51.7368,51.9284,51.7107,51.85,264658.0
2020-04-16 12:00:00,59.53,59.56,59.34,59.35,869807.0,51.85,51.8761,51.6845,51.6932,869807.0
2020-04-16 12:10:00,59.34,59.41,59.17,59.21,221932.0,51.6845,51.7455,51.5365,51.5713,221932.0
2020-04-16 12:20:00,59.21,59.27,59.12,59.23,271240.0,51.5713,51.6236,51.4929,51.5887,271240.0
2020-04-16 12:30:00,59.23,59.23,59.08,59.22,262460.0,51.5887,51.5887,51.4581,51.58,262460.0
2020-04-16 12:40:00,59.21,59.32,59.15,59.31,270826.0,51.5713,51.6671,51.519,51.6584,270826.0
2020-04-16 12:50:00,59.3,59.39,59.25,59.33,207160.0,51.6497,51.7281,51.6061,51.6758,207160.0
2020-04-16 13:00:00,59.33,59.34,59.2,59.2,204251.0,51.6758,51.6845,51.5626,51.5626,204251.0
2020-04-16 13:10:00,59.22,59.31,59.21,59.3,254015.0,51.58,51.6584,51.5713,51.6497,254015.0
2020-04-16 13:20:00,59.31,59.45,59.28,59.42,319965.0,51.6584,51.7803,51.6323,51.7542,319965.0
2020-04-16 13:30:00,59.42,59.45,59.38,59.38,100091.0,51.7542,51.7803,51.7194,51.7194,100091.0
2020-04-16 13:40:00,59.39,59.47,59.39,59.43,174917.0,51.7281,51.7977,51.7281,51.7629,174917.0
2020-04-16 13:50:00,59.43,59.46,59.29,59.34,190113.0,51.7629,51.789,51.641,51.6845,190113.0
2020-04-16 14:00:00,59.33,59.45,59.25,59.43,261012.0,51.6758,51.7803,51.6061,51.7629,261012.0
2020-04-16 14:10:00,59.43,59.51,59.39,59.46,223226.0,51.7629,51.8326,51.7281,51.789,223226.0
2020-04-16 14:20:00,59.47,59.47,59.37,59.39,305469.0,51.7977,51.7977,51.7107,51.7281,305469.0
2020-04-16 14:30:00,59.38,59.55,59.38,59.51,226896.0,51.7194,51.8674,51.7194,51.8326,226896.0
2020-04-16 14:40:00,59.52,59.55,59.46,59.49,199801.0,51.8413,51.8674,51.789,51.8152,199801.0
2020-04-16 14:50:00,59.49,59.62,59.4,59.59,166657.0,51.8152,51.9284,51.7368,51.9023,166657.0
2020-04-16 15:00:00,59.59,59.61,59.48,59.51,415677.0,51.9023,51.9197,51.8065,51.8326,415677.0
2020-04-16 15:10:00,59.51,59.61,59.48,59.6,469807.0,51.8326,51.9197,51.8065,51.911,469807.0
2020-04-16 15:20:00,59.59,59.75,59.57,59.73,370516.0,51.9023,52.0416,51.8848,52.0242,370516.0
2020-04-16 15:30:00,59.74,59.81,59.71,59.77,316252.0,52.0329,52.0939,52.0068,52.059,316252.0
2020-04-16 15:40:00,59.78,59.78,59.69,59.73,346748.0,52.0678,52.0678,51.9894,52.0242,346748.0
2020-04-16 15:50:00,59.72,59.81,59.57,59.61,1414549.0,52.0155,52.0939,51.8848,51.9197,1414549.0
2020-04-17 09:30:00,60.32,60.38,59.88,60.23,1045363.0,52.5381,52.5903,52.1549,52.4597,1045363.0
2020-04-17 09:40:00,60.23,60.29,60.1,60.21,514743.0,52.4597,52.512,52.3465,52.4423,514743.0
2020-04-17 09:50:00,60.21,60.25,60.02,60.08,362102.0,52.4423,52.4771,52.2768,52.3291,362102.0
2020-04-17 10:00:00,60.07,60.14,59.89,60.13,286103.0,52.3203,52.3813,52.1636,52.3726,286103.0
2020-04-17 10:10:00,60.13,60.13,59.85,59.87,372352.0,52.3726,52.3726,52.1287,52.1461,372352.0
2020-04-17 10:20:00,59.86,60.0,59.84,59.95,238732.0,52.1374,52.2594,52.12,52.2158,238732.0
2020-04-17 10:30:00,59.94,59.98,59.7,59.73,505951.0,52.2071,52.242,51.9981,52.0242,505951.0
2020-04-17 10:40:00,59.72,59.82,59.61,59.65,213809.0,52.0155,52.1026,51.9197,51.9545,213809.0
2020-04-17 10:50:00,59.66,59.75,59.6,59.73,212898.0,51.9632,52.0416,51.911,52.0242,212898.0
2020-04-17 11:00:00,59.72,59.76,59.67,59.69,171129.0,52.0155,52.0503,51.9719,51.9894,171129.0
2020-04-17 11:10:00,59.69,59.72,59.52,59.59,182600.0,51.9894,52.0155,51.8413,51.9023,182600.0
2020-04-17 11:20:00,59.6,59.64,59.51,59.59,210860.0,51.911,51.9458,51.8326,51.9023,210860.0
2020-04-17 11:30:00,59.59,59.82,59.56,59.79,448679.0,51.9023,52.1026,51.8761,52.0765,448679.0
2020-04-17 11:40:00,59.8,59.87,59.75,59.87,214520.0,52.0852,52.1461,52.0416,52.1461,214520.0
2020-04-17 11:50:00,59.86,59.86,59.74,59.76,191069.0,52.1374,52.1374,52.0329,52.0503,191069.0
2020-04-17 12:00:00,59.77,59.77,59.62,59.75,122861.0,52.059,52.059,51.9284,52.0416,122861.0
2020-04-17 12:10:00,59.75,59.89,59.7,59.89,206798.0,52.0416,52.1636,51.9981,52.1636,206798.0
2020-04-17 12:20:00,59.89,59.91,59.81,59.87,174181.0,52.1636,52.181,52.0939,52.1461,174181.0
2020-04-17 12:30:00,59.86,60.01,59.86,59.99,153996.0,52.1374,52.2681,52.1374,52.2507,153996.0
2020-04-17 12:40:00,59.99,60.02,59.97,60.01,159844.0,52.2507,52.2768,52.2332,52.2681,159844.0
2020-04-17 12:50:00,60.02,60.06,59.98,59.99,119742.0,52.2768,52.3116,52.242,52.2507,119742.0
2020-04-17 13:00:00,59.98,60.07,59.95,60.05,151144.0,52.242,52.3203,52.2158,52.3029,151144.0
2020-04-17 13:10:00,60.05,60.05,59.9,60.02,129943.0,52.3029,52.3029,52.1723,52.2768,129943.0
2020-04-17 13:20:00,60.02,60.03,59.92,59.93,107378.0,52.2768,52.2855,52.1897,52.1984,107378.0
2020-04-17 13:30:00,59.93,60.03,59.92,59.98,139818.0,52.1984,52.2855,52.1897,52.242,139818.0
2020-04-17 13:40:00,59.98,60.01,59.9,59.93,120941.0,52.242,52.2681,52.1723,52.1984,120941.0
2020-04-17 13:50:00,59.94,60.04,59.93,60.03,137423.0,52.2071,52.2942,52.1984,52.2855,137423.0
2020-04-17 14:00:00,60.03,60.09,60.02,60.07,157741.0,52.2855,52.3378,52.2768,52.3203,157741.0
2020-04-17 14:10:00,60.06,60.08,59.95,59.99,130535.0,52.3116,52.3291,52.2158,52.2507,130535.0
2020-04-17 14:20:00,59.98,60.03,59.93,59.94,187989.0,52.242,52.2855,52.1984,52.2071,187989.0
2020-04-17 14:30:00,59.94,59.94,59.74,59.8,420084.0,52.2071,52.2071,52.0329,52.0852,420084.0
2020-04-17 14:40:00,59.79,59.95,59.76,59.94,248607.0,52.0765,52.2158,52.0503,52.2071,248607.0
2020-04-17 14:50:00,59.95,60.03,59.91,60.03,117907.0,52.2158,52.2855,52.181,52.2855,117907.0
2020-04-17 15:00:00,60.04,60.14,60.03,60.12,116296.0,52.2942,52.3813,52.2855,52.3639,116296.0
2020-04-17 15:10:00,60.13,60.15,60.09,60.14,271275.0,52.3726,52.39,52.3378,52.3813,271275.0
2020-04-17 15:20:00,60.14,60.19,60.1,60.18,209373.0,52.3813,52.4249,52.3465,52.4162,209373.0
2020-04-17 15:30:00,60.18,60.32,60.17,60.31,282207.0,52.4162,52.5381,52.4074,52.5294,282207.0
2020-04-17 15:40:00,60.31,60.5,60.29,60.48,345108.0,52.5294,52.6949,52.512,52.6774,345108.0
2020-04-17 15:50:00,60.48,60.7,60.43,60.52,1027916.0,52.6774,52.8691,52.6339,52.7123,1027916.0
2020-04-20 09:30:00,59.9,60.15,59.79,60.1,394989.0,52.1723,52.39,52.0765,52.3465,394989.0
2020-04-20 09:40:00,60.11,60.11,59.89,59.96,325800.0,52.3552,52.3552,52.1636,52.2245,325800.0
2020-04-20 09:50:00,59.96,60.0,59.89,59.94,395161.0,52.2245,52.2594,52.1636,52.2071,395161.0
2020-04-20 10:00:00,59.94,59.95,59.78,59.87,226278.0,52.2071,52.2158,52.0678,52.1461,226278.0
2020-04-20 10:10:00,59.86,59.97,59.82,59.85,191406.0,52.1374,52.2332,52.1026,52.1287,191406.0
2020-04-20 10:20:00,59.85,60.05,59.82,60.03,296029.0,52.1287,52.3029,52.1026,52.2855,296029.0
2020-04-20 10:30:00,60.02,60.08,59.96,59.98,235413.0,52.2768,52.3291,52.2245,52.242,235413.0
2020-04-20 10:40:00,59.98,60.18,59.95,60.15,158160.0,52.242,52.4162,52.2158,52.39,158160.0
2020-04-20 10:50:00,60.15,60.22,60.12,60.16,138081.0,52.39,52.451,52.3639,52.3987,138081.0
2020-04-20 11:00:00,60.15,60.24,60.12,60.2,114306.0,52.39,52.4684,52.3639,52.4336,114306.0
2020-04-20 11:10:00,60.21,60.22,59.99,60.06,411075.0,52.4423,52.451,52.2507,52.3116,411075.0
2020-04-20 11:20:00,60.07,60.17,60.06,60.16,157188.0,52.3203,52.4074,52.3116,52.3987,157188.0
2020-04-20 11:30:00,60.15,60.3,60.12,60.3,271328.0,52.39,52.5207,52.3639,52.5207,271328.0
2020-04-20 11:40:00,60.3,60.3,60.2,60.23,161728.0,52.5207,52.5207,52.4336,52.4597,161728.0
2020-04-20 11:50:00,60.22,60.22,60.12,60.18,81855.0,52.451,52.451,52.3639,52.4162,81855.0
2020-04-20 12:00:00,60.19,60.25,60.17,60.23,83966.0,52.4249,52.4771,52.4074,52.4597,83966.0
2020-04-20 12:10:00,60.23,60.25,60.15,60.18,102133.0,52.4597,52.4771,52.39,52.4162,102133.0
2020-04-20 12:20:00,60.18,60.21,60.14,60.15,106450.0,52.4162,52.4423,52.3813,52.39,106450.0
2020-04-20 12:30:00,60.16,60.29,60.15,60.27,100085.0,52.3987,52.512,52.39,52.4945,100085.0
2020-04-20 12:40:00,60.27,60.3,60.23,60.29,83261.0,52.4945,52.5207,52.4597,52.512,83261.0
2020-04-20 12:50:00,60.29,60.32,60.25,60.26,80741.0,52.512,52.5381,52.4771,52.4858,80741.0
2020-04-20 13:00:00,60.25,60.27,60.12,60.17,179638.0,52.4771,52.4945,52.3639,52.4074,179638.0
2020-04-20 13:10:00,60.17,60.17,60.11,60.14,120073.0,52.4074,52.4074,52.3552,52.3813,120073.0
2020-04-20 13:20:00,60.14,60.14,60.05,60.11,116133.0,52.3813,52.3813,52.3029,52.3552,116133.0
2020-04-20 13:30:00,60.1,60.12,60.04,60.08,94988.0,52.3465,52.3639,52.2942,52.3291,94988.0
2020-04-20 13:40:00,60.08,60.15,60.07,60.11,226238.0,52.3291,52.39,52.3203,52.3552,226238.0
2020-04-20 13:50:00,60.11,60.23,60.11,60.17,158653.0,52.3552,52.4597,52.3552,52.4074,158653.0
2020-04-20 14:00:00,60.17,60.2,60.14,60.16,65516.0,52.4074,52.4336,52.3813,52.3987,65516.0
2020-04-20 14:10:00,60.17,60.17,59.91,59.92,126739.0,52.4074,52.4074,52.181,52.1897,126739.0
2020-04-20 14:20:00,59.92,59.93,59.76,59.77,104393.0,52.1897,52.1984,52.0503,52.059,104393.0
2020-04-20 14:30:00,59.77,59.9,59.75,59.86,133304.0,52.059,52.1723,52.0416,52.1374,133304.0
2020-04-20 14:40:00,59.87,59.88,59.76,59.86,218680.0,52.1461,52.1549,52.0503,52.1374,218680.0
2020-04-20 14:50:00,59.85,59.85,59.53,59.54,224037.0,52.1287,52.1287,51.85,51.8587,224037.0
2020-04-20 15:00:00,59.54,59.7,59.49,59.58,209218.0,51.8587,51.9981,51.8152,51.8936,209218.0
2020-04-20 15:10:00,59.59,59.69,59.58,59.59,231635.0,51.9023,51.9894,51.8936,51.9023,231635.0
2020-04-20 15:20:00,59.59,59.66,59.57,59.66,372880.0,51.9023,51.9632,51.8848,51.9632,372880.0
2020-04-20 15:30:00,59.66,59.78,59.61,59.62,198501.0,51.9632,52.0678,51.9197,51.9284,198501.0
2020-04-20 15:40:00,59.62,59.67,59.53,59.67,244718.0,51.9284,51.9719,51.85,51.9719,244718.0
2020-04-20 15:50:00,59.66,59.66,59.26,59.28,1240395.0,51.9632,51.9632,51.6148,51.6323,1240395.0
2020-04-21 09:30:00,58.47,58.63,58.18,58.18,529582.0,50.9268,51.0661,50.6742,50.6742,529582.0
2020-04-21 09:40:00,58.18,58.56,58.18,58.54,525488.0,50.6742,51.0051,50.6742,50.9877,525488.0
2020-04-21 09:50:00,58.55,58.81,58.44,58.67,322696.0,50.9964,51.2229,50.9006,51.101,322696.0
2020-04-21 10:00:00,58.68,58.72,58.53,58.53,214698.0,51.1097,51.1445,50.979,50.979,214698.0
2020-04-21 10:10:00,58.53,58.61,58.45,58.51,168882.0,50.979,51.0487,50.9093,50.9616,168882.0
2020-04-21 10:20:00,58.51,58.73,58.51,58.67,244254.0,50.9616,51.1532,50.9616,51.101,244254.0
2020-04-21 10:30:00,58.68,58.71,58.58,58.61,247336.0,51.1097,51.1358,51.0226,51.0487,247336.0
2020-04-21 10:40:00,58.6,58.69,58.56,58.58,247199.0,51.04,51.1184,51.0051,51.0226,247199.0
2020-04-21 10:50:00,58.59,58.61,58.43,58.46,245684.0,51.0313,51.0487,50.8919,50.918,245684.0
2020-04-21 11:00:00,58.46,58.48,58.26,58.35,324294.0,50.918,50.9355,50.7439,50.8222,324294.0
2020-04-21 11:10:00,58.34,58.34,58.09,58.21,250109.0,50.8135,50.8135,50.5958,50.7003,250109.0
2020-04-21 11:20:00,58.22,58.29,58.01,58.05,358046.0,50.709,50.77,50.5261,50.5609,358046.0
2020-04-21 11:30:00,58.08,58.25,57.99,58.05,266220.0,50.5871,50.7351,50.5087,50.5609,266220.0
2020-04-21 11:40:00,58.05,58.08,57.95,58.08,181988.0,50.5609,50.5871,50.4738,50.5871,181988.0
2020-04-21 11:50:00,58.08,58.13,58.03,58.11,201640.0,50.5871,50.6306,50.5435,50.6132,201640.0
2020-04-21 12:00:00,58.11,58.13,58.0,58.05,128466.0,50.6132,50.6306,50.5174,50.5609,128466.0
2020-04-21 12:10:00,58.06,58.16,58.02,58.07,249378.0,50.5697,50.6568,50.5348,50.5784,249378.0
2020-04-21 12:20:00,58.08,58.09,57.93,57.95,120525.0,50.5871,50.5958,50.4564,50.4738,120525.0
2020-04-21 12:30:00,57.95,57.96,57.85,57.85,185337.0,50.4738,50.4826,50.3867,50.3867,185337.0
2020-04-21 12:40:00,57.85,57.92,57.84,57.92,131217.0,50.3867,50.4477,50.378,50.4477,131217.0
2020-04-21 12:50:00,57.92,58.1,57.91,58.05,201862.0,50.4477,50.6045,50.439,50.5609,201862.0
2020-04-21 13:00:00,58.05,58.12,58.02,58.08,135867.0,50.5609,50.6219,50.5348,50.5871,135867.0
2020-04-21 13:10:00,58.08,58.13,58.02,58.11,207870.0,50.5871,50.6306,50.5348,50.6132,207870.0
2020-04-21 13:20:00,58.11,58.24,58.1,58.15,387682.0,50.6132,50.7264,50.6045,50.648,387682.0
2020-04-21 13:30:00,58.15,58.3,58.1,58.29,498496.0,50.648,50.7787,50.6045,50.77,498496.0
2020-04-21 13:40:00,58.28,58.31,58.11,58.12,339787.0,50.7613,50.7874,50.6132,50.6219,339787.0
2020-04-21 13:50:00,58.13,58.25,58.13,58.2,175849.0,50.6306,50.7351,50.6306,50.6916,175849.0
2020-04-21 14:00:00,58.2,58.31,58.13,58.26,243824.0,50.6916,50.7874,50.6306,50.7439,243824.0
2020-04-21 14:10:00,58.25,58.39,58.22,58.23,830802.0,50.7351,50.8571,50.709,50.7177,830802.0
2020-04-21 14:20:00,58.23,58.46,58.2,58.33,292880.0,50.7177,50.918,50.6916,50.8048,292880.0
2020-04-21 14:30:00,58.33,58.36,58.12,58.14,226604.0,50.8048,50.831,50.6219,50.6393,226604.0
2020-04-21 14:40:00,58.15,58.15,57.99,58.04,226573.0,50.648,50.648,50.5087,50.5522,226573.0
2020-04-21 14:50:00,58.04,58.12,58.0,58.03,181465.0,50.5522,50.6219,50.5174,50.5435,181465.0
2020-04-21 15:00:00,58.04,58.14,57.88,57.92,353906.0,50.5522,50.6393,50.4129,50.4477,353906.0
2020-04-21 15:10:00,57.92,58.22,57.92,58.22,275166.0,50.4477,50.709,50.4477,50.709,275166.0
2020-04-21 15:20:00,58.21,58.25,58.15,58.17,267172.0,50.7003,50.7351,50.648,50.6655,267172.0
2020-04-21 15:30:00,58.17,58.42,58.11,58.29,476041.0,50.6655,50.8832,50.6132,50.77,476041.0
2020-04-21 15:40:00,58.3,58.3,58.01,58.01,374256.0,50.7787,50.7787,50.5261,50.5261,374256.0
2020-04-21 15:50:00,58.02,58.15,57.88,57.99,985611.0,50.5348,50.648,50.4129,50.5087,985611.0
2020-04-22 09:30:00,58.75,58.75,58.33,58.44,612666.0,51.1706,51.1706,50.8048,50.9006,612666.0
2020-04-22 09:40:00,58.45,58.46,58.23,58.25,464586.0,50.9093,50.918,50.7177,50.7351,464586.0
2020-04-22 09:50:00,58.24,58.32,58.2,58.29,513718.0,50.7264,50.7961,50.6916,50.77,513718.0
2020-04-22 10:00:00,58.29,58.38,58.21,58.37,328185.0,50.77,50.8484,50.7003,50.8397,328185.0
2020-04-22 10:10:00,58.37,58.43,58.16,58.24,376125.0,50.8397,50.8919,50.6568,50.7264,376125.0
2020-04-22 10:20:00,58.24,58.37,58.23,58.32,361459.0,50.7264,50.8397,50.7177,50.7961,361459.0
2020-04-22 10:30:00,58.32,58.38,58.29,58.36,430747.0,50.7961,50.8484,50.77,50.831,430747.0
2020-04-22 10:40:00,58.36,58.39,58.29,58.32,240318.0,50.831,50.8571,50.77,50.7961,240318.0
2020-04-22 10:50:00,58.32,58.35,58.21,58.23,254157.0,50.7961,50.8222,50.7003,50.7177,254157.0
2020-04-22 11:00:00,58.23,58.31,58.14,58.24,260435.0,50.7177,50.7874,50.6393,50.7264,260435.0
2020-04-22 11:10:00,58.25,58.4,58.22,58.38,348305.0,50.7351,50.8658,50.709,50.8484,348305.0
2020-04-22 11:20:00,58.38,58.43,58.35,58.41,278603.0,50.8484,50.8919,50.8222,50.8745,278603.0
2020-04-22 11:30:00,58.42,58.53,58.41,58.47,308585.0,50.8832,50.979,50.8745,50.9268,308585.0
2020-04-22 11:40:00,58.47,58.6,58.44,58.52,328050.0,50.9268,51.04,50.9006,50.9703,328050.0
2020-04-22 11:50:00,58.53,58.54,58.45,58.48,257901.0,50.979,50.9877,50.9093,50.9355,257901.0
2020-04-22 12:00:00,58.49,58.59,58.37,58.39,280816.0,50.9442,51.0313,50.8397,50.8571,280816.0
2020-04-22 12:10:00,58.39,58.48,58.37,58.46,151242.0,50.8571,50.9355,50.8397,50.918,151242.0
2020-04-22 12:20:00,58.47,58.54,58.44,58.52,251068.0,50.9268,50.9877,50.9006,50.9703,251068.0
2020-04-22 12:30:00,58.53,58.54,58.42,58.53,282302.0,50.979,50.9877,50.8832,50.979,282302.0
2020-04-22 12:40:00,58.54,58.58,58.46,58.47,132094.0,50.9877,51.0226,50.918,50.9268,132094.0
2020-04-22 12:50:00,58.47,58.47,58.39,58.43,195385.0,50.9268,50.9268,50.8571,50.8919,195385.0
2020-04-22 13:00:00,58.44,58.48,58.39,58.4,144860.0,50.9006,50.9355,50.8571,50.8658,144860.0
2020-04-22 13:10:00,58.41,58.45,58.4,58.42,254175.0,50.8745,50.9093,50.8658,50.8832,254175.0
2020-04-22 13:20:00,58.42,58.53,58.4,58.52,366257.0,50.8832,50.979,50.8658,50.9703,366257.0
2020-04-22 13:30:00,58.52,58.55,58.43,58.45,369802.0,50.9703,50.9964,50.8919,50.9093,369802.0
2020-04-22 13:40:00,58.45,58.56,58.43,58.55,411856.0,50.9093,51.0051,50.8919,50.9964,411856.0
2020-04-22 13:50:00,58.55,58.58,58.51,58.55,306677.0,50.9964,51.0226,50.9616,50.9964,306677.0
2020-04-22 14:00:00,58.55,58.6,58.53,58.57,487819.0,50.9964,51.04,50.979,51.0139,487819.0
2020-04-22 14:10:00,58.57,58.58,58.49,58.56,938909.0,51.0139,51.0226,50.9442,51.0051,938909.0
2020-04-22 14:20:00,58.56,58.64,58.55,58.56,199484.0,51.0051,51.0748,50.9964,51.0051,199484.0
2020-04-22 14:30:00,58.56,58.64,58.56,58.64,162221.0,51.0051,51.0748,51.0051,51.0748,162221.0
2020-04-22 14:40:00,58.64,58.72,58.63,58.71,157688.0,51.0748,51.1445,51.0661,51.1358,157688.0
2020-04-22 14:50:00,58.71,58.75,58.69,58.74,229856.0,51.1358,51.1706,51.1184,51.1619,229856.0
2020-04-22 15:00:00,58.74,58.8,58.69,58.78,231904.0,51.1619,51.2142,51.1184,51.1968,231904.0
2020-04-22 15:10:00,58.78,58.8,58.71,58.77,244876.0,51.1968,51.2142,51.1358,51.1881,244876.0
2020-04-22 15:20:00,58.77,58.83,58.72,58.73,255725.0,51.1881,51.2403,51.1445,51.1532,255725.0
2020-04-22 15:30:00,58.73,58.8,58.72,58.77,375615.0,51.1532,51.2142,51.1445,51.1881,375615.0
2020-04-22 15:40:00,58.78,58.85,58.73,58.83,622837.0,51.1968,51.2577,51.1532,51.2403,622837.0
2020-04-22 15:50:00,58.83,58.94,58.57,58.59,1733083.0,51.2403,51.3361,51.0139,51.0313,1733083.0
2020-04-23 09:30:00,58.47,58.77,58.39,58.68,467320.0,50.9268,51.1881,50.8571,51.1097,467320.0
2020-04-23 09:40:00,58.68,58.7,58.53,58.54,352940.0,51.1097,51.1271,50.979,50.9877,352940.0
2020-04-23 09:50:00,58.54,58.61,58.48,58.61,581417.0,50.9877,51.0487,50.9355,51.0487,581417.0
2020-04-23 10:00:00,58.61,58.64,58.41,58.47,380311.0,51.0487,51.0748,50.8745,50.9268,380311.0
2020-04-23 10:10:00,58.47,58.58,58.45,58.56,323833.0,50.9268,51.0226,50.9093,51.0051,323833.0
2020-04-23 10:20:00,58.57,58.63,58.54,58.62,308463.0,51.0139,51.0661,50.9877,51.0574,308463.0
2020-04-23 10:30:00,58.63,58.71,58.61,58.7,268575.0,51.0661,51.1358,51.0487,51.1271,268575.0
2020-04-23 10:40:00,58.7,58.85,58.7,58.78,338637.0,51.1271,51.2577,51.1271,51.1968,338637.0
2020-04-23 10:50:00,58.77,58.79,58.73,58.75,269331.0,51.1881,51.2055,51.1532,51.1706,269331.0
2020-04-23 11:00:00,58.74,58.76,58.68,58.71,170468.0,51.1619,51.1793,51.1097,51.1358,170468.0
2020-04-23 11:10:00,58.71,58.72,58.58,58.63,233277.0,51.1358,51.1445,51.0226,51.0661,233277.0
2020-04-23 11:20:00,58.63,58.71,58.58,58.68,154210.0,51.0661,51.1358,51.0226,51.1097,154210.0
2020-04-23 11:30:00,58.69,58.69,58.51,58.57,215558.0,51.1184,51.1184,50.9616,51.0139,215558.0
2020-04-23 11:40:00,58.57,58.58,58.51,58.55,139869.0,51.0139,51.0226,50.9616,50.9964,139869.0
2020-04-23 11:50:00,58.55,58.58,58.49,58.54,186210.0,50.9964,51.0226,50.9442,50.9877,186210.0
2020-04-23 12:00:00,58.53,58.59,58.5,58.59,196241.0,50.979,51.0313,50.9529,51.0313,196241.0
2020-04-23 12:10:00,58.59,58.66,58.55,58.64,241354.0,51.0313,51.0922,50.9964,51.0748,241354.0
2020-04-23 12:20:00,58.64,58.7,58.6,58.67,127685.0,51.0748,51.1271,51.04,51.101,127685.0
2020-04-23 12:30:00,58.66,58.68,58.62,58.68,153759.0,51.0922,51.1097,51.0574,51.1097,153759.0
2020-04-23 12:40:00,58.67,58.68,57.99,58.32,1297813.0,51.101,51.1097,50.5087,50.7961,1297813.0
2020-04-23 12:50:00,58.33,58.45,58.16,58.41,775377.0,50.8048,50.9093,50.6568,50.8745,775377.0
2020-04-23 13:00:00,58.41,58.52,58.4,58.45,268458.0,50.8745,50.9703,50.8658,50.9093,268458.0
2020-04-23 13:10:00,58.44,58.56,58.43,58.44,252118.0,50.9006,51.0051,50.8919,50.9006,252118.0
2020-04-23 13:20:00,58.44,58.45,58.18,58.27,262525.0,50.9006,50.9093,50.6742,50.7526,262525.0
2020-04-23 13:30:00,58.27,58.37,58.25,58.31,159557.0,50.7526,50.8397,50.7351,50.7874,159557.0
2020-04-23 13:40:00,58.31,58.33,58.18,58.19,266637.0,50.7874,50.8048,50.6742,50.6829,266637.0
2020-04-23 13:50:00,58.2,58.34,58.18,58.34,286961.0,50.6916,50.8135,50.6742,50.8135,286961.0
2020-04-23 14:00:00,58.34,58.37,58.26,58.28,163616.0,50.8135,50.8397,50.7439,50.7613,163616.0
2020-04-23 14:10:00,58.26,58.4,58.18,58.35,274226.0,50.7439,50.8658,50.6742,50.8222,274226.0
2020-04-23 14:20:00,58.35,58.45,58.35,58.43,168960.0,50.8222,50.9093,50.8222,50.8919,168960.0
2020-04-23 14:30:00,58.43,58.47,58.39,58.4,168609.0,50.8919,50.9268,50.8571,50.8658,168609.0
2020-04-23 14:40:00,58.4,58.47,58.39,58.4,224902.0,50.8658,50.9268,50.8571,50.8658,224902.0
2020-04-23 14:50:00,58.41,58.54,58.4,58.51,264208.0,50.8745,50.9877,50.8658,50.9616,264208.0
2020-04-23 15:00:00,58.51,58.51,58.4,58.41,204445.0,50.9616,50.9616,50.8658,50.8745,204445.0
2020-04-23 15:10:00,58.41,58.41,58.17,58.21,331171.0,50.8745,50.8745,50.6655,50.7003,331171.0
2020-04-23 15:20:00,58.2,58.29,58.18,58.29,264986.0,50.6916,50.77,50.6742,50.77,264986.0
2020-04-23 15:30:00,58.29,58.36,58.2,58.33,505819.0,50.77,50.831,50.6916,50.8048,505819.0
2020-04-23 15:40:00,58.32,58.36,58.24,58.34,480851.0,50.7961,50.831,50.7264,50.8135,480851.0
2020-04-23 15:50:00,58.34,58.34,58.06,58.09,4093577.0,50.8135,50.8135,50.5697,50.5958,4093577.0
2020-04-24 09:30:00,58.43,58.48,58.35,58.48,296382.0,50.8919,50.9355,50.8222,50.9355,296382.0
2020-04-24 09:40:00,58.47,58.51,58.34,58.36,301795.0,50.9268,50.9616,50.8135,50.831,301795.0
2020-04-24 09:50:00,58.35,58.47,58.23,58.28,507468.0,50.8222,50.9268,50.7177,50.7613,507468.0
2020-04-24 10:00:00,58.29,58.35,58.24,58.28,278761.0,50.77,50.8222,50.7264,50.7613,278761.0
2020-04-24 10:10:00,58.28,58.55,58.28,58.54,418166.0,50.7613,50.9964,50.7613,50.9877,418166.0
2020-04-24 10:20:00,58.54,58.55,58.38,58.41,227277.0,50.9877,50.9964,50.8484,50.8745,227277.0
2020-04-24 10:30:00,58.4,58.52,58.37,58.5,203965.0,50.8658,50.9703,50.8397,50.9529,203965.0
2020-04-24 10:40:00,58.5,58.53,58.41,58.43,247381.0,50.9529,50.979,50.8745,50.8919,247381.0
2020-04-24 10:50:00,58.43,58.46,58.36,58.37,133078.0,50.8919,50.918,50.831,50.8397,133078.0
2020-04-24 11:00:00,58.38,58.38,58.25,58.33,228475.0,50.8484,50.8484,50.7351,50.8048,228475.0
2020-04-24 11:10:00,58.33,58.37,58.23,58.37,176988.0,50.8048,50.8397,50.7177,50.8397,176988.0
2020-04-24 11:20:00,58.37,58.41,58.3,58.3,136565.0,50.8397,50.8745,50.7787,50.7787,136565.0
2020-04-24 11:30:00,58.3,58.37,58.24,58.33,328028.0,50.7787,50.8397,50.7264,50.8048,328028.0
2020-04-24 11:40:00,58.33,58.39,58.25,58.39,238361.0,50.8048,50.8571,50.7351,50.8571,238361.0
2020-04-24 11:50:00,58.39,58.39,58.27,58.28,155948.0,50.8571,50.8571,50.7526,50.7613,155948.0
2020-04-24 12:00:00,58.29,58.35,58.23,58.34,164206.0,50.77,50.8222,50.7177,50.8135,164206.0
2020-04-24 12:10:00,58.33,58.37,58.29,58.36,103800.0,50.8048,50.8397,50.77,50.831,103800.0
2020-04-24 12:20:00,58.36,58.4,58.3,58.4,139613.0,50.831,50.8658,50.7787,50.8658,139613.0
2020-04-24 12:30:00,58.4,58.41,58.33,58.41,96254.0,50.8658,50.8745,50.8048,50.8745,96254.0
2020-04-24 12:40:00,58.4,58.47,58.4,58.44,146214.0,50.8658,50.9268,50.8658,50.9006,146214.0
2020-04-24 12:50:00,58.44,58.45,58.35,58.36,104413.0,50.9006,50.9093,50.8222,50.831,104413.0
2020-04-24 13:00:00,58.36,58.36,58.32,58.33,106562.0,50.831,50.831,50.7961,50.8048,106562.0
2020-04-24 13:10:00,58.33,58.34,58.29,58.34,77219.0,50.8048,50.8135,50.77,50.8135,77219.0
2020-04-24 13:20:00,58.34,58.36,58.28,58.35,131279.0,50.8135,50.831,50.7613,50.8222,131279.0
2020-04-24 13:30:00,58.35,58.39,58.3,58.38,94415.0,50.8222,50.8571,50.7787,50.8484,94415.0
2020-04-24 13:40:00,58.39,58.46,58.38,58.42,145496.0,50.8571,50.918,50.8484,50.8832,145496.0
2020-04-24 13:50:00,58.42,58.55,58.38,58.54,152964.0,50.8832,50.9964,50.8484,50.9877,152964.0
2020-04-24 14:00:00,58.53,58.61,58.51,58.58,124438.0,50.979,51.0487,50.9616,51.0226,124438.0
2020-04-24 14:10:00,58.57,58.63,58.55,58.56,129296.0,51.0139,51.0661,50.9964,51.0051,129296.0
2020-04-24 14:20:00,58.57,58.58,58.47,58.48,109941.0,51.0139,51.0226,50.9268,50.9355,109941.0
2020-04-24 14:30:00,58.48,58.59,58.47,58.59,208627.0,50.9355,51.0313,50.9268,51.0313,208627.0
2020-04-24 14:40:00,58.59,58.61,58.53,58.57,135243.0,51.0313,51.0487,50.979,51.0139,135243.0
2020-04-24 14:50:00,58.57,58.59,58.5,58.53,142691.0,51.0139,51.0313,50.9529,50.979,142691.0
2020-04-24 15:00:00,58.52,58.55,58.43,58.55,152943.0,50.9703,50.9964,50.8919,50.9964,152943.0
2020-04-24 15:10:00,58.54,58.58,58.46,58.55,226876.0,50.9877,51.0226,50.918,50.9964,226876.0
2020-04-24 15:20:00,58.56,58.7,58.55,58.69,206665.0,51.0051,51.1271,50.9964,51.1184,206665.0
2020-04-24 15:30:00,58.7,58.81,58.67,58.79,303330.0,51.1271,51.2229,51.101,51.2055,303330.0
2020-04-24 15:40:00,58.79,58.9,58.79,58.87,349529.0,51.2055,51.3013,51.2055,51.2752,349529.0
2020-04-24 15:50:00,58.87,58.9,58.65,58.71,1211396.0,51.2752,51.3013,51.0835,51.1358,1211396.0
2020-04-27 09:30:00,59.07,59.08,58.94,59.01,494700.0,51.4494,51.4581,51.3361,51.3971,494700.0
2020-04-27 09:40:00,59.01,59.01,58.89,58.92,277662.0,51.3971,51.3971,51.2926,51.3187,277662.0
2020-04-27 09:50:00,58.93,58.93,58.8,58.87,228889.0,51.3274,51.3274,51.2142,51.2752,228889.0
2020-04-27 10:00:00,58.87,58.92,58.69,58.74,195115.0,51.2752,51.3187,51.1184,51.1619,195115.0
2020-04-27 10:10:00,58.75,58.8,58.72,58.77,153637.0,51.1706,51.2142,51.1445,51.1881,153637.0
2020-04-27 10:20:00,58.77,58.82,58.76,58.82,168499.0,51.1881,51.2316,51.1793,51.2316,168499.0
2020-04-27 10:30:00,58.82,58.84,58.73,58.76,162816.0,51.2316,51.249,51.1532,51.1793,162816.0
2020-04-27 10:40:00,58.76,58.77,58.65,58.73,134463.0,51.1793,51.1881,51.0835,51.1532,134463.0
2020-04-27 10:50:00,58.73,58.82,58.7,58.73,173309.0,51.1532,51.2316,51.1271,51.1532,173309.0
2020-04-27 11:00:00,58.73,58.74,58.66,58.7,162244.0,51.1532,51.1619,51.0922,51.1271,162244.0
2020-04-27 11:10:00,58.7,58.77,58.67,58.77,286312.0,51.1271,51.1881,51.101,51.1881,286312.0
2020-04-27 11:20:00,58.77,58.85,58.76,58.81,359403.0,51.1881,51.2577,51.1793,51.2229,359403.0
2020-04-27 11:30:00,58.81,58.86,58.77,58.83,165105.0,51.2229,51.2664,51.1881,51.2403,165105.0
2020-04-27 11:40:00,58.83,58.94,58.8,58.92,131922.0,51.2403,51.3361,51.2142,51.3187,131922.0
2020-04-27 11:50:00,58.92,58.96,58.83,58.89,320856.0,51.3187,51.3535,51.2403,51.2926,320856.0
2020-04-27 12:00:00,58.89,58.9,58.81,58.88,115960.0,51.2926,51.3013,51.2229,51.2839,115960.0
2020-04-27 12:10:00,58.88,58.95,58.85,58.95,134615.0,51.2839,51.3448,51.2577,51.3448,134615.0
2020-04-27 12:20:00,58.94,58.95,58.88,58.89,128832.0,51.3361,51.3448,51.2839,51.2926,128832.0
2020-04-27 12:30:00,58.9,59.01,58.89,58.94,144340.0,51.3013,51.3971,51.2926,51.3361,144340.0
2020-04-27 12:40:00,58.93,58.94,58.86,58.9,141234.0,51.3274,51.3361,51.2664,51.3013,141234.0
2020-04-27 12:50:00,58.91,58.93,58.86,58.9,119303.0,51.31,51.3274,51.2664,51.3013,119303.0
2020-04-27 13:00:00,58.91,58.95,58.86,58.93,169107.0,51.31,51.3448,51.2664,51.3274,169107.0
2020-04-27 13:10:00,58.94,58.97,58.9,58.9,128354.0,51.3361,51.3623,51.3013,51.3013,128354.0
2020-04-27 13:20:00,58.9,58.92,58.87,58.89,252673.0,51.3013,51.3187,51.2752,51.2926,252673.0
2020-04-27 13:30:00,58.9,58.94,58.87,58.9,93646.0,51.3013,51.3361,51.2752,51.3013,93646.0
2020-04-27 13:40:00,58.9,58.92,58.81,58.82,92213.0,51.3013,51.3187,51.2229,51.2316,92213.0
2020-04-27 13:50:00,58.82,58.91,58.82,58.89,120606.0,51.2316,51.31,51.2316,51.2926,120606.0
2020-04-27 14:00:00,58.89,58.98,58.88,58.97,102349.0,51.2926,51.371,51.2839,51.3623,102349.0
2020-04-27 14:10:00,58.97,58.99,58.92,58.98,74532.0,51.3623,51.3797,51.3187,51.371,74532.0
2020-04-27 14:20:00,58.98,59.0,58.91,58.95,1109916.0,51.371,51.3884,51.31,51.3448,1109916.0
2020-04-27 14:30:00,58.95,59.0,58.94,58.98,159537.0,51.3448,51.3884,51.3361,51.371,159537.0
2020-04-27 14:40:00,58.98,59.04,58.97,59.03,253856.0,51.371,51.4232,51.3623,51.4145,253856.0
2020-04-27 14:50:00,59.02,59.02,58.94,58.95,661727.0,51.4058,51.4058,51.3361,51.3448,661727.0
2020-04-27 15:00:00,58.96,59.01,58.93,58.93,170777.0,51.3535,51.3971,51.3274,51.3274,170777.0
2020-04-27 15:10:00,58.93,59.01,58.93,59.0,202413.0,51.3274,51.3971,51.3274,51.3884,202413.0
2020-04-27 15:20:00,59.0,59.06,58.97,59.0,288019.0,51.3884,51.4406,51.3623,51.3884,288019.0
2020-04-27 15:30:00,59.0,59.1,59.0,59.07,414347.0,51.3884,51.4755,51.3884,51.4494,414347.0
2020-04-27 15:40:00,59.07,59.14,59.06,59.13,403079.0,51.4494,51.5103,51.4406,51.5016,403079.0
2020-04-27 15:50:00,59.13,59.15,58.89,58.89,1426392.0,51.5016,51.519,51.2926,51.2926,1426392.0
2020-04-28 09:30:00,59.56,59.63,59.29,59.41,543654.0,51.8761,51.9371,51.641,51.7455,543654.0
2020-04-28 09:40:00,59.42,59.5,59.36,59.41,317682.0,51.7542,51.8239,51.7019,51.7455,317682.0
2020-04-28 09:50:00,59.41,59.55,59.34,59.34,308657.0,51.7455,51.8674,51.6845,51.6845,308657.0
2020-04-28 10:00:00,59.34,59.45,59.26,59.44,389108.0,51.6845,51.7803,51.6148,51.7716,389108.0
2020-04-28 10:10:00,59.43,59.61,59.38,59.55,150742.0,51.7629,51.9197,51.7194,51.8674,150742.0
2020-04-28 10:20:00,59.54,59.64,59.43,59.63,329849.0,51.8587,51.9458,51.7629,51.9371,329849.0
2020-04-28 10:30:00,59.63,59.63,59.51,59.57,175313.0,51.9371,51.9371,51.8326,51.8848,175313.0
2020-04-28 10:40:00,59.57,59.58,59.43,59.49,311149.0,51.8848,51.8936,51.7629,51.8152,311149.0
2020-04-28 10:50:00,59.49,59.56,59.24,59.26,347783.0,51.8152,51.8761,51.5974,51.6148,347783.0
2020-04-28 11:00:00,59.26,59.4,59.22,59.37,303311.0,51.6148,51.7368,51.58,51.7107,303311.0
2020-04-28 11:10:00,59.37,59.47,59.29,59.32,184936.0,51.7107,51.7977,51.641,51.6671,184936.0
2020-04-28 11:20:00,59.32,59.51,59.31,59.5,147424.0,51.6671,51.8326,51.6584,51.8239,147424.0
2020-04-28 11:30:00,59.49,59.53,59.46,59.49,157756.0,51.8152,51.85,51.789,51.8152,157756.0
2020-04-28 11:40:00,59.48,59.5,59.37,59.37,168362.0,51.8065,51.8239,51.7107,51.7107,168362.0
2020-04-28 11:50:00,59.38,59.41,59.22,59.25,178355.0,51.7194,51.7455,51.58,51.6061,178355.0
2020-04-28 12:00:00,59.25,59.27,59.12,59.21,166005.0,51.6061,51.6236,51.4929,51.5713,166005.0
2020-04-28 12:10:00,59.21,59.26,58.96,58.99,191793.0,51.5713,51.6148,51.3535,51.3797,191793.0
2020-04-28 12:20:00,58.99,59.07,58.99,59.04,195615.0,51.3797,51.4494,51.3797,51.4232,195615.0
2020-04-28 12:30:00,59.05,59.12,59.0,59.09,256133.0,51.4319,51.4929,51.3884,51.4668,256133.0
2020-04-28 12:40:00,59.08,59.17,59.07,59.16,272929.0,51.4581,51.5365,51.4494,51.5277,272929.0
2020-04-28 12:50:00,59.16,59.26,59.13,59.22,243178.0,51.5277,51.6148,51.5016,51.58,243178.0
2020-04-28 13:00:00,59.22,59.34,59.21,59.32,130198.0,51.58,51.6845,51.5713,51.6671,130198.0
2020-04-28 13:10:00,59.33,59.36,59.28,59.3,118189.0,51.6758,51.7019,51.6323,51.6497,118189.0
2020-04-28 13:20:00,59.3,59.36,59.29,59.33,129993.0,51.6497,51.7019,51.641,51.6758,129993.0
2020-04-28 13:30:00,59.32,59.34,59.26,59.28,228683.0,51.6671,51.6845,51.6148,51.6323,228683.0
2020-04-28 13:40:00,59.28,59.44,59.27,59.43,154725.0,51.6323,51.7716,51.6236,51.7629,154725.0
2020-04-28 13:50:00,59.42,59.44,59.33,59.37,99827.0,51.7542,51.7716,51.6758,51.7107,99827.0
2020-04-28 14:00:00,59.37,59.47,59.36,59.45,131928.0,51.7107,51.7977,51.7019,51.7803,131928.0
2020-04-28 14:10:00,59.45,59.49,59.45,59.47,125121.0,51.7803,51.8152,51.7803,51.7977,125121.0
2020-04-28 14:20:00,59.47,59.52,59.44,59.52,114314.0,51.7977,51.8413,51.7716,51.8413,114314.0
2020-04-28 14:30:00,59.52,59.55,59.48,59.5,111687.0,51.8413,51.8674,51.8065,51.8239,111687.0
2020-04-28 14:40:00,59.5,59.56,59.45,59.5,101071.0,51.8239,51.8761,51.7803,51.8239,101071.0
2020-04-28 14:50:00,59.5,59.54,59.37,59.4,104544.0,51.8239,51.8587,51.7107,51.7368,104544.0
2020-04-28 15:00:00,59.4,59.49,59.38,59.46,129967.0,51.7368,51.8152,51.7194,51.789,129967.0
2020-04-28 15:10:00,59.46,59.48,59.41,59.46,149867.0,51.789,51.8065,51.7455,51.789,149867.0
2020-04-28 15:20:00,59.46,59.54,59.35,59.44,350859.0,51.789,51.8587,51.6932,51.7716,350859.0
2020-04-28 15:30:00,59.43,59.49,59.38,59.47,341740.0,51.7629,51.8152,51.7194,51.7977,341740.0
2020-04-28 15:40:00,59.48,59.5,59.28,59.29,269585.0,51.8065,51.8239,51.6323,51.641,269585.0
2020-04-28 15:50:00,59.29,59.3,59.06,59.19,2809033.0,51.641,51.6497,51.4406,51.5539,2809033.0
2020-04-29 09:30:00,59.5,59.51,58.4,58.95,852186.0,51.8239,51.8326,50.8658,51.3448,852186.0
2020-04-29 09:40:00,58.95,58.99,58.73,58.75,461805.0,51.3448,51.3797,51.1532,51.1706,461805.0
2020-04-29 09:50:00,58.77,58.83,58.64,58.7,238532.0,51.1881,51.2403,51.0748,51.1271,238532.0
2020-04-29 10:00:00,58.69,58.74,58.59,58.65,191628.0,51.1184,51.1619,51.0313,51.0835,191628.0
2020-04-29 10:10:00,58.65,58.84,58.65,58.82,354396.0,51.0835,51.249,51.0835,51.2316,354396.0
2020-04-29 10:20:00,58.82,58.91,58.78,58.83,258406.0,51.2316,51.31,51.1968,51.2403,258406.0
2020-04-29 10:30:00,58.83,58.84,58.68,58.72,258084.0,51.2403,51.249,51.1097,51.1445,258084.0
2020-04-29 10:40:00,58.72,58.83,58.71,58.83,229195.0,51.1445,51.2403,51.1358,51.2403,229195.0
2020-04-29 10:50:00,58.83,58.85,58.76,58.79,204080.0,51.2403,51.2577,51.1793,51.2055,204080.0
2020-04-29 11:00:00,58.79,58.86,58.73,58.84,127542.0,51.2055,51.2664,51.1532,51.249,127542.0
2020-04-29 11:10:00,58.85,58.9,58.83,58.87,143383.0,51.2577,51.3013,51.2403,51.2752,143383.0
2020-04-29 11:20:00,58.88,58.92,58.84,58.89,198061.0,51.2839,51.3187,51.249,51.2926,198061.0
2020-04-29 11:30:00,58.89,58.97,58.87,58.97,263237.0,51.2926,51.3623,51.2752,51.3623,263237.0
2020-04-29 11:40:00,58.98,59.12,58.95,59.12,375751.0,51.371,51.4929,51.3448,51.4929,375751.0
2020-04-29 11:50:00,59.12,59.19,59.09,59.15,232534.0,51.4929,51.5539,51.4668,51.519,232534.0
2020-04-29 12:00:00,59.16,59.25,59.16,59.23,135164.0,51.5277,51.6061,51.5277,51.5887,135164.0
2020-04-29 12:10:00,59.24,59.28,59.2,59.23,204005.0,51.5974,51.6323,51.5626,51.5887,204005.0
2020-04-29 12:20:00,59.23,59.33,59.21,59.31,141839.0,51.5887,51.6758,51.5713,51.6584,141839.0
2020-04-29 12:30:00,59.3,59.41,59.28,59.39,149747.0,51.6497,51.7455,51.6323,51.7281,149747.0
2020-04-29 12:40:00,59.39,59.4,59.36,59.39,141554.0,51.7281,51.7368,51.7019,51.7281,141554.0
2020-04-29 12:50:00,59.39,59.42,59.3,59.34,118953.0,51.7281,51.7542,51.6497,51.6845,118953.0
2020-04-29 13:00:00,59.35,59.5,59.34,59.49,186972.0,51.6932,51.8239,51.6845,51.8152,186972.0
2020-04-29 13:10:00,59.48,59.49,59.38,59.45,85538.0,51.8065,51.8152,51.7194,51.7803,85538.0
2020-04-29 13:20:00,59.45,59.49,59.42,59.46,560571.0,51.7803,51.8152,51.7542,51.789,560571.0
2020-04-29 13:30:00,59.46,59.47,59.37,59.42,439036.0,51.789,51.7977,51.7107,51.7542,439036.0
2020-04-29 13:40:00,59.41,59.42,59.33,59.4,163803.0,51.7455,51.7542,51.6758,51.7368,163803.0
2020-04-29 13:50:00,59.4,59.45,59.37,59.4,488994.0,51.7368,51.7803,51.7107,51.7368,488994.0
2020-04-29 14:00:00,59.41,59.47,59.23,59.26,414888.0,51.7455,51.7977,51.5887,51.6148,414888.0
2020-04-29 14:10:00,59.27,59.28,59.13,59.14,145753.0,51.6236,51.6323,51.5016,51.5103,145753.0
2020-04-29 14:20:00,59.14,59.25,59.13,59.19,181703.0,51.5103,51.6061,51.5016,51.5539,181703.0
2020-04-29 14:30:00,59.19,59.32,59.17,59.26,248366.0,51.5539,51.6671,51.5365,51.6148,248366.0
2020-04-29 14:40:00,59.25,59.31,59.17,59.18,217580.0,51.6061,51.6584,51.5365,51.5452,217580.0
2020-04-29 14:50:00,59.18,59.26,59.08,59.26,182367.0,51.5452,51.6148,51.4581,51.6148,182367.0
2020-04-29 15:00:00,59.24,59.35,59.23,59.34,190013.0,51.5974,51.6932,51.5887,51.6845,190013.0
2020-04-29 15:10:00,59.33,59.34,59.25,59.32,169360.0,51.6758,51.6845,51.6061,51.6671,169360.0
2020-04-29 15:20:00,59.32,59.36,59.29,59.34,360774.0,51.6671,51.7019,51.641,51.6845,360774.0
2020-04-29 15:30:00,59.35,59.35,59.23,59.26,214920.0,51.6932,51.6932,51.5887,51.6148,214920.0
2020-04-29 15:40:00,59.27,59.3,59.16,59.19,435187.0,51.6236,51.6497,51.5277,51.5539,435187.0
2020-04-29 15:50:00,59.19,59.19,58.87,58.95,3571929.0,51.5539,51.5539,51.2752,51.3448,3571929.0
2020-04-30 09:30:00,58.79,58.82,58.33,58.39,1080828.0,51.2055,51.2316,50.8048,50.8571,1080828.0
2020-04-30 09:40:00,58.4,58.4,57.92,57.97,962758.0,50.8658,50.8658,50.4477,50.4913,962758.0
2020-04-30 09:50:00,57.97,58.18,57.92,58.16,396591.0,50.4913,50.6742,50.4477,50.6568,396591.0
2020-04-30 10:00:00,58.16,58.38,58.07,58.29,399902.0,50.6568,50.8484,50.5784,50.77,399902.0
2020-04-30 10:10:00,58.29,58.39,58.16,58.27,392578.0,50.77,50.8571,50.6568,50.7526,392578.0
2020-04-30 10:20:00,58.28,58.74,58.27,58.69,413900.0,50.7613,51.1619,50.7526,51.1184,413900.0
2020-04-30 10:30:00,58.7,58.8,58.67,58.71,242610.0,51.1271,51.2142,51.101,51.1358,242610.0
2020-04-30 10:40:00,58.71,58.74,58.52,58.65,464311.0,51.1358,51.1619,50.9703,51.0835,464311.0
2020-04-30 10:50:00,58.64,58.71,58.57,58.57,285110.0,51.0748,51.1358,51.0139,51.0139,285110.0
2020-04-30 11:00:00,58.58,58.7,58.57,58.62,219756.0,51.0226,51.1271,51.0139,51.0574,219756.0
2020-04-30 11:10:00,58.61,58.68,58.58,58.61,291105.0,51.0487,51.1097,51.0226,51.0487,291105.0
2020-04-30 11:20:00,58.6,58.64,58.5,58.52,208895.0,51.04,51.0748,50.9529,50.9703,208895.0
2020-04-30 11:30:00,58.51,58.6,58.46,58.51,118048.0,50.9616,51.04,50.918,50.9616,118048.0
2020-04-30 11:40:00,58.52,58.56,58.41,58.41,195269.0,50.9703,51.0051,50.8745,50.8745,195269.0
2020-04-30 11:50:00,58.42,58.43,58.3,58.33,129246.0,50.8832,50.8919,50.7787,50.8048,129246.0
2020-04-30 12:00:00,58.33,58.46,58.29,58.43,281971.0,50.8048,50.918,50.77,50.8919,281971.0
2020-04-30 12:10:00,58.44,58.46,58.36,58.38,145183.0,50.9006,50.918,50.831,50.8484,145183.0
2020-04-30 12:20:00,58.38,58.43,58.33,58.43,128073.0,50.8484,50.8919,50.8048,50.8919,128073.0
2020-04-30 12:30:00,58.42,58.42,58.27,58.41,574415.0,50.8832,50.8832,50.7526,50.8745,574415.0
2020-04-30 12:40:00,58.4,58.44,58.34,58.34,146635.0,50.8658,50.9006,50.8135,50.8135,146635.0
2020-04-30 12:50:00,58.34,58.43,58.33,58.39,128465.0,50.8135,50.8919,50.8048,50.8571,128465.0
2020-04-30 13:00:00,58.39,58.39,58.26,58.33,151980.0,50.8571,50.8571,50.7439,50.8048,151980.0
2020-04-30 13:10:00,58.32,58.45,58.31,58.4,144111.0,50.7961,50.9093,50.7874,50.8658,144111.0
2020-04-30 13:20:00,58.41,58.42,58.32,58.32,194105.0,50.8745,50.8832,50.7961,50.7961,194105.0
2020-04-30 13:30:00,58.32,58.43,58.29,58.31,302146.0,50.7961,50.8919,50.77,50.7874,302146.0
2020-04-30 13:40:00,58.31,58.31,58.24,58.24,109514.0,50.7874,50.7874,50.7264,50.7264,109514.0
2020-04-30 13:50:00,58.25,58.27,58.18,58.22,192484.0,50.7351,50.7526,50.6742,50.709,192484.0
2020-04-30 14:00:00,58.22,58.25,58.15,58.21,378974.0,50.709,50.7351,50.648,50.7003,378974.0
2020-04-30 14:10:00,58.21,58.23,58.14,58.14,151034.0,50.7003,50.7177,50.6393,50.6393,151034.0
2020-04-30 14:20:00,58.14,58.2,58.12,58.14,103633.0,50.6393,50.6916,50.6219,50.6393,103633.0
2020-04-30 14:30:00,58.14,58.28,58.14,58.2,123427.0,50.6393,50.7613,50.6393,50.6916,123427.0
2020-04-30 14:40:00,58.2,58.31,58.16,58.25,320404.0,50.6916,50.7874,50.6568,50.7351,320404.0
2020-04-30 14:50:00,58.25,58.27,58.11,58.17,178813.0,50.7351,50.7526,50.6132,50.6655,178813.0
2020-04-30 15:00:00,58.17,58.21,58.1,58.19,176587.0,50.6655,50.7003,50.6045,50.6829,176587.0
2020-04-30 15:10:00,58.18,58.37,58.13,58.32,318678.0,50.6742,50.8397,50.6306,50.7961,318678.0
2020-04-30 15:20:00,58.32,58.46,58.32,58.37,279949.0,50.7961,50.918,50.7961,50.8397,279949.0
2020-04-30 15:30:00,58.37,58.42,58.24,58.29,557146.0,50.8397,50.8832,50.7264,50.77,557146.0
2020-04-30 15:40:00,58.28,58.32,58.19,58.22,885647.0,50.7613,50.7961,50.6829,50.709,885647.0
2020-04-30 15:50:00,58.21,58.44,58.15,58.27,1906572.0,50.7003,50.9006,50.648,50.7526,1906572.0
2020-05-01 09:30:00,57.94,58.14,57.73,57.77,447459.0,50.4651,50.6393,50.2822,50.3171,447459.0
2020-05-01 09:40:00,57.78,58.19,57.76,58.18,409429.0,50.3258,50.6829,50.3084,50.6742,409429.0
2020-05-01 09:50:00,58.19,58.24,58.1,58.17,386734.0,50.6829,50.7264,50.6045,50.6655,386734.0
2020-05-01 10:00:00,58.17,58.27,58.1,58.15,532111.0,50.6655,50.7526,50.6045,50.648,532111.0
2020-05-01 10:10:00,58.15,58.16,58.04,58.1,337498.0,50.648,50.6568,50.5522,50.6045,337498.0
2020-05-01 10:20:00,58.09,58.24,58.04,58.24,446006.0,50.5958,50.7264,50.5522,50.7264,446006.0
2020-05-01 10:30:00,58.24,58.42,58.2,58.32,370632.0,50.7264,50.8832,50.6916,50.7961,370632.0
2020-05-01 10:40:00,58.32,58.43,58.28,58.39,258248.0,50.7961,50.8919,50.7613,50.8571,258248.0
2020-05-01 10:50:00,58.38,58.43,58.22,58.23,362519.0,50.8484,50.8919,50.709,50.7177,362519.0
2020-05-01 11:00:00,58.22,58.26,58.19,58.24,251158.0,50.709,50.7439,50.6829,50.7264,251158.0
2020-05-01 11:10:00,58.23,58.31,58.19,58.2,147370.0,50.7177,50.7874,50.6829,50.6916,147370.0
2020-05-01 11:20:00,58.2,58.21,58.06,58.1,135885.0,50.6916,50.7003,50.5697,50.6045,135885.0
2020-05-01 11:30:00,58.11,58.2,58.04,58.19,175047.0,50.6132,50.6916,50.5522,50.6829,175047.0
2020-05-01 11:40:00,58.19,58.19,58.01,58.01,168497.0,50.6829,50.6829,50.5261,50.5261,168497.0
2020-05-01 11:50:00,58.01,58.06,57.98,58.03,198885.0,50.5261,50.5697,50.5,50.5435,198885.0
2020-05-01 12:00:00,58.03,58.03,57.93,57.98,188949.0,50.5435,50.5435,50.4564,50.5,188949.0
2020-05-01 12:10:00,57.98,58.06,57.92,57.93,164993.0,50.5,50.5697,50.4477,50.4564,164993.0
2020-05-01 12:20:00,57.93,58.04,57.93,58.03,195463.0,50.4564,50.5522,50.4564,50.5435,195463.0
2020-05-01 12:30:00,58.02,58.04,57.94,57.97,121973.0,50.5348,50.5522,50.4651,50.4913,121973.0
2020-05-01 12:40:00,57.97,58.0,57.87,57.95,156733.0,50.4913,50.5174,50.4042,50.4738,156733.0
2020-05-01 12:50:00,57.96,57.97,57.91,57.97,123577.0,50.4826,50.4913,50.439,50.4913,123577.0
2020-05-01 13:00:00,57.97,58.01,57.9,57.92,125144.0,50.4913,50.5261,50.4303,50.4477,125144.0
2020-05-01 13:10:00,57.92,57.92,57.75,57.75,257957.0,50.4477,50.4477,50.2996,50.2996,257957.0
2020-05-01 13:20:00,57.75,57.79,57.7,57.77,194381.0,50.2996,50.3345,50.2561,50.3171,194381.0
2020-05-01 13:30:00,57.77,57.8,57.68,57.69,166797.0,50.3171,50.3432,50.2387,50.2474,166797.0
2020-05-01 13:40:00,57.69,57.76,57.64,57.64,202929.0,50.2474,50.3084,50.2038,50.2038,202929.0
2020-05-01 13:50:00,57.65,57.67,57.53,57.56,168624.0,50.2125,50.23,50.108,50.1342,168624.0
2020-05-01 14:00:00,57.56,57.61,57.5,57.52,284561.0,50.1342,50.1777,50.0819,50.0993,284561.0
2020-05-01 14:10:00,57.51,57.63,57.46,57.63,220054.0,50.0906,50.1951,50.0471,50.1951,220054.0
2020-05-01 14:20:00,57.63,57.75,57.62,57.64,335184.0,50.1951,50.2996,50.1864,50.2038,335184.0
2020-05-01 14:30:00,57.64,57.69,57.61,57.67,252068.0,50.2038,50.2474,50.1777,50.23,252068.0
2020-05-01 14:40:00,57.67,57.7,57.64,57.65,225712.0,50.23,50.2561,50.2038,50.2125,225712.0
2020-05-01 14:50:00,57.64,57.76,57.61,57.75,350270.0,50.2038,50.3084,50.1777,50.2996,350270.0
2020-05-01 15:00:00,57.74,57.77,57.64,57.69,252211.0,50.2909,50.3171,50.2038,50.2474,252211.0
2020-05-01 15:10:00,57.7,57.79,57.66,57.76,180291.0,50.2561,50.3345,50.2213,50.3084,180291.0
2020-05-01 15:20:00,57.77,57.82,57.61,57.67,184987.0,50.3171,50.3606,50.1777,50.23,184987.0
2020-05-01 15:30:00,57.66,57.69,57.51,57.6,268531.0,50.2213,50.2474,50.0906,50.169,268531.0
2020-05-01 15:40:00,57.61,57.68,57.49,57.64,322099.0,50.1777,50.2387,50.0732,50.2038,322099.0
2020-05-01 15:50:00,57.62,57.63,57.38,57.62,1464130.0,50.1864,50.1951,49.9774,50.1864,1464130.0
2020-05-04 09:30:00,57.6,57.67,57.34,57.38,560366.0,50.169,50.23,49.9425,49.9774,560366.0
2020-05-04 09:40:00,57.38,57.38,57.03,57.1,399945.0,49.9774,49.9774,49.6725,49.7335,399945.0
2020-05-04 09:50:00,57.11,57.24,57.05,57.09,251784.0,49.7422,49.8554,49.69,49.7248,251784.0
2020-05-04 10:00:00,57.1,57.29,57.07,57.16,409218.0,49.7335,49.899,49.7074,49.7858,409218.0
2020-05-04 10:10:00,57.17,57.22,57.04,57.19,343521.0,49.7945,49.838,49.6812,49.8119,343521.0
2020-05-04 10:20:00,57.19,57.23,57.02,57.12,278183.0,49.8119,49.8467,49.6638,49.7509,278183.0
2020-05-04 10:30:00,57.13,57.28,57.09,57.28,224384.0,49.7596,49.8903,49.7248,49.8903,224384.0
2020-05-04 10:40:00,57.29,57.33,57.2,57.25,164407.0,49.899,49.9338,49.8206,49.8642,164407.0
2020-05-04 10:50:00,57.26,57.27,57.1,57.11,298465.0,49.8729,49.8816,49.7335,49.7422,298465.0
2020-05-04 11:00:00,57.11,57.31,57.07,57.26,211866.0,49.7422,49.9164,49.7074,49.8729,211866.0
2020-05-04 11:10:00,57.27,57.36,57.27,57.32,229544.0,49.8816,49.96,49.8816,49.9251,229544.0
2020-05-04 11:20:00,57.33,57.4,57.26,57.3,219849.0,49.9338,49.9948,49.8729,49.9077,219849.0
2020-05-04 11:30:00,57.31,57.46,57.29,57.45,231149.0,49.9164,50.0471,49.899,50.0384,231149.0
2020-05-04 11:40:00,57.45,57.52,57.42,57.5,221662.0,50.0384,50.0993,50.0122,50.0819,221662.0
2020-05-04 11:50:00,57.51,57.57,57.47,57.48,147640.0,50.0906,50.1429,50.0558,50.0645,147640.0
2020-05-04 12:00:00,57.48,57.54,57.45,57.49,153745.0,50.0645,50.1167,50.0384,50.0732,153745.0
2020-05-04 12:10:00,57.49,57.51,57.42,57.45,171016.0,50.0732,50.0906,50.0122,50.0384,171016.0
2020-05-04 12:20:00,57.45,57.53,57.44,57.51,139916.0,50.0384,50.108,50.0296,50.0906,139916.0
2020-05-04 12:30:00,57.51,57.54,57.36,57.38,155716.0,50.0906,50.1167,49.96,49.9774,155716.0
2020-05-04 12:40:00,57.38,57.43,57.35,57.39,135421.0,49.9774,50.0209,49.9513,49.9861,135421.0
2020-05-04 12:50:00,57.39,57.4,57.29,57.31,177694.0,49.9861,49.9948,49.899,49.9164,177694.0
2020-05-04 13:00:00,57.31,57.34,57.28,57.3,170134.0,49.9164,49.9425,49.8903,49.9077,170134.0
2020-05-04 13:10:00,57.31,57.31,57.17,57.24,254282.0,49.9164,49.9164,49.7945,49.8554,254282.0
2020-05-04 13:20:00,57.23,57.3,57.22,57.28,260230.0,49.8467,49.9077,49.838,49.8903,260230.0
2020-05-04 13:30:00,57.28,57.36,57.28,57.31,147420.0,49.8903,49.96,49.8903,49.9164,147420.0
2020-05-04 13:40:00,57.31,57.34,57.28,57.3,150058.0,49.9164,49.9425,49.8903,49.9077,150058.0
2020-05-04 13:50:00,57.29,57.36,57.26,57.35,114229.0,49.899,49.96,49.8729,49.9513,114229.0
2020-05-04 14:00:00,57.35,57.4,57.33,57.34,139595.0,49.9513,49.9948,49.9338,49.9425,139595.0
2020-05-04 14:10:00,57.34,57.43,57.34,57.38,180148.0,49.9425,50.0209,49.9425,49.9774,180148.0
2020-05-04 14:20:00,57.37,57.37,57.31,57.35,162692.0,49.9687,49.9687,49.9164,49.9513,162692.0
2020-05-04 14:30:00,57.35,57.42,57.3,57.31,155809.0,49.9513,50.0122,49.9077,49.9164,155809.0
2020-05-04 14:40:00,57.3,57.39,57.29,57.39,164975.0,49.9077,49.9861,49.899,49.9861,164975.0
2020-05-04 14:50:00,57.39,57.52,57.38,57.51,267937.0,49.9861,50.0993,49.9774,50.0906,267937.0
2020-05-04 15:00:00,57.5,57.53,57.46,57.52,194234.0,50.0819,50.108,50.0471,50.0993,194234.0
2020-05-04 15:10:00,57.52,57.63,57.51,57.61,215445.0,50.0993,50.1951,50.0906,50.1777,215445.0
2020-05-04 15:20:00,57.6,57.66,57.58,57.64,251471.0,50.169,50.2213,50.1516,50.2038,251471.0
2020-05-04 15:30:00,57.64,57.67,57.59,57.6,403097.0,50.2038,50.23,50.1603,50.169,403097.0
2020-05-04 15:40:00,57.61,57.72,57.6,57.71,303593.0,50.1777,50.2735,50.169,50.2648,303593.0
2020-05-04 15:50:00,57.7,57.71,57.5,57.6,1648978.0,50.2561,50.2648,50.0819,50.169,1648978.0
2020-05-05 09:30:00,57.82,57.94,57.58,57.84,394684.0,50.3606,50.4651,50.1516,50.378,394684.0
2020-05-05 09:40:00,57.83,58.02,57.82,57.91,433084.0,50.3693,50.5348,50.3606,50.439,433084.0
2020-05-05 09:50:00,57.91,57.95,57.8,57.81,198336.0,50.439,50.4738,50.3432,50.3519,198336.0
2020-05-05 10:00:00,57.81,57.82,57.64,57.73,270413.0,50.3519,50.3606,50.2038,50.2822,270413.0
2020-05-05 10:10:00,57.73,57.76,57.56,57.72,373168.0,50.2822,50.3084,50.1342,50.2735,373168.0
2020-05-05 10:20:00,57.72,57.75,57.62,57.75,271117.0,50.2735,50.2996,50.1864,50.2996,271117.0
2020-05-05 10:30:00,57.74,57.89,57.7,57.88,132584.0,50.2909,50.4216,50.2561,50.4129,132584.0
2020-05-05 10:40:00,57.88,57.94,57.8,57.83,144461.0,50.4129,50.4651,50.3432,50.3693,144461.0
2020-05-05 10:50:00,57.84,57.9,57.77,57.87,298434.0,50.378,50.4303,50.3171,50.4042,298434.0
2020-05-05 11:00:00,57.87,57.92,57.83,57.88,204581.0,50.4042,50.4477,50.3693,50.4129,204581.0
2020-05-05 11:10:00,57.88,57.99,57.87,57.98,229479.0,50.4129,50.5087,50.4042,50.5,229479.0
2020-05-05 11:20:00,57.98,58.07,57.94,57.95,278159.0,50.5,50.5784,50.4651,50.4738,278159.0
2020-05-05 11:30:00,57.96,58.01,57.92,57.97,237929.0,50.4826,50.5261,50.4477,50.4913,237929.0
2020-05-05 11:40:00,57.98,58.04,57.97,58.0,106615.0,50.5,50.5522,50.4913,50.5174,106615.0
2020-05-05 11:50:00,58.0,58.09,57.96,58.08,85948.0,50.5174,50.5958,50.4826,50.5871,85948.0
2020-05-05 12:00:00,58.09,58.15,58.08,58.14,83224.0,50.5958,50.648,50.5871,50.6393,83224.0
2020-05-05 12:10:00,58.13,58.22,58.12,58.21,131777.0,50.6306,50.709,50.6219,50.7003,131777.0
2020-05-05 12:20:00,58.21,58.26,58.11,58.11,161606.0,50.7003,50.7439,50.6132,50.6132,161606.0
2020-05-05 12:30:00,58.11,58.11,58.01,58.03,137607.0,50.6132,50.6132,50.5261,50.5435,137607.0
2020-05-05 12:40:00,58.04,58.1,58.0,58.08,95139.0,50.5522,50.6045,50.5174,50.5871,95139.0
2020-05-05 12:50:00,58.08,58.08,58.0,58.02,88008.0,50.5871,50.5871,50.5174,50.5348,88008.0
2020-05-05 13:00:00,58.02,58.08,58.0,58.01,89772.0,50.5348,50.5871,50.5174,50.5261,89772.0
2020-05-05 13:10:00,58.01,58.07,58.01,58.04,119551.0,50.5261,50.5784,50.5261,50.5522,119551.0
2020-05-05 13:20:00,58.04,58.08,58.01,58.07,134056.0,50.5522,50.5871,50.5261,50.5784,134056.0
2020-05-05 13:30:00,58.07,58.12,58.07,58.08,105848.0,50.5784,50.6219,50.5784,50.5871,105848.0
2020-05-05 13:40:00,58.08,58.12,58.06,58.1,85273.0,50.5871,50.6219,50.5697,50.6045,85273.0
2020-05-05 13:50:00,58.1,58.11,58.07,58.09,105699.0,50.6045,50.6132,50.5784,50.5958,105699.0
2020-05-05 14:00:00,58.08,58.11,58.07,58.11,95525.0,50.5871,50.6132,50.5784,50.6132,95525.0
2020-05-05 14:10:00,58.1,58.19,58.09,58.19,212738.0,50.6045,50.6829,50.5958,50.6829,212738.0
2020-05-05 14:20:00,58.19,58.2,58.14,58.16,147724.0,50.6829,50.6916,50.6393,50.6568,147724.0
2020-05-05 14:30:00,58.15,58.19,58.04,58.05,108072.0,50.648,50.6829,50.5522,50.5609,108072.0
2020-05-05 14:40:00,58.05,58.1,58.04,58.08,109497.0,50.5609,50.6045,50.5522,50.5871,109497.0
2020-05-05 14:50:00,58.09,58.14,58.07,58.14,85611.0,50.5958,50.6393,50.5784,50.6393,85611.0
2020-05-05 15:00:00,58.14,58.14,58.04,58.09,151499.0,50.6393,50.6393,50.5522,50.5958,151499.0
2020-05-05 15:10:00,58.08,58.08,57.85,57.86,229745.0,50.5871,50.5871,50.3867,50.3955,229745.0
2020-05-05 15:20:00,57.87,57.93,57.75,57.81,324240.0,50.4042,50.4564,50.2996,50.3519,324240.0
2020-05-05 15:30:00,57.81,57.88,57.71,57.75,412308.0,50.3519,50.4129,50.2648,50.2996,412308.0
2020-05-05 15:40:00,57.75,57.8,57.69,57.73,255979.0,50.2996,50.3432,50.2474,50.2822,255979.0
2020-05-05 15:50:00,57.73,57.84,57.63,57.64,867336.0,50.2822,50.378,50.1951,50.2038,867336.0
2020-05-06 09:30:00,57.74,57.9,57.66,57.69,370886.0,50.2909,50.4303,50.2213,50.2474,370886.0
2020-05-06 09:40:00,57.69,57.71,57.55,57.6,337570.0,50.2474,50.2648,50.1254,50.169,337570.0
2020-05-06 09:50:00,57.59,57.6,57.41,57.51,261764.0,50.1603,50.169,50.0035,50.0906,261764.0
2020-05-06 10:00:00,57.51,57.57,57.47,57.55,164214.0,50.0906,50.1429,50.0558,50.1254,164214.0
2020-05-06 10:10:00,57.55,57.57,57.42,57.54,236043.0,50.1254,50.1429,50.0122,50.1167,236043.0
2020-05-06 10:20:00,57.53,57.56,57.42,57.43,209668.0,50.108,50.1342,50.0122,50.0209,209668.0
2020-05-06 10:30:00,57.44,57.44,57.34,57.36,196122.0,50.0296,50.0296,49.9425,49.96,196122.0
2020-05-06 10:40:00,57.35,57.66,57.31,57.6,253182.0,49.9513,50.2213,49.9164,50.169,253182.0
2020-05-06 10:50:00,57.6,57.65,57.51,57.53,154077.0,50.169,50.2125,50.0906,50.108,154077.0
2020-05-06 11:00:00,57.53,57.58,57.4,57.45,150375.0,50.108,50.1516,49.9948,50.0384,150375.0
2020-05-06 11:10:00,57.45,57.47,57.38,57.38,218639.0,50.0384,50.0558,49.9774,49.9774,218639.0
2020-05-06 11:20:00,57.39,57.39,57.25,57.39,178128.0,49.9861,49.9861,49.8642,49.9861,178128.0
2020-05-06 11:30:00,57.39,57.45,57.34,57.4,174799.0,49.9861,50.0384,49.9425,49.9948,174799.0
2020-05-06 11:40:00,57.4,57.41,57.28,57.3,237447.0,49.9948,50.0035,49.8903,49.9077,237447.0
2020-05-06 11:50:00,57.29,57.3,57.21,57.28,224325.0,49.899,49.9077,49.8293,49.8903,224325.0
2020-05-06 12:00:00,57.27,57.34,57.23,57.28,133185.0,49.8816,49.9425,49.8467,49.8903,133185.0
2020-05-06 12:10:00,57.28,57.36,57.25,57.36,153263.0,49.8903,49.96,49.8642,49.96,153263.0
2020-05-06 12:20:00,57.35,57.38,57.27,57.35,457458.0,49.9513,49.9774,49.8816,49.9513,457458.0
2020-05-06 12:30:00,57.36,57.4,57.3,57.36,131138.0,49.96,49.9948,49.9077,49.96,131138.0
2020-05-06 12:40:00,57.36,57.38,57.32,57.34,149433.0,49.96,49.9774,49.9251,49.9425,149433.0
2020-05-06 12:50:00,57.34,57.4,57.33,57.35,217599.0,49.9425,49.9948,49.9338,49.9513,217599.0
2020-05-06 13:00:00,57.35,57.37,57.24,57.26,100957.0,49.9513,49.9687,49.8554,49.8729,100957.0
2020-05-06 13:10:00,57.26,57.38,57.23,57.38,83170.0,49.8729,49.9774,49.8467,49.9774,83170.0
2020-05-06 13:20:00,57.39,57.44,57.31,57.41,101768.0,49.9861,50.0296,49.9164,50.0035,101768.0
2020-05-06 13:30:00,57.41,57.46,57.41,57.46,106957.0,50.0035,50.0471,50.0035,50.0471,106957.0
2020-05-06 13:40:00,57.47,57.52,57.44,57.46,244846.0,50.0558,50.0993,50.0296,50.0471,244846.0
2020-05-06 13:50:00,57.46,57.49,57.43,57.43,120449.0,50.0471,50.0732,50.0209,50.0209,120449.0
2020-05-06 14:00:00,57.42,57.42,57.33,57.39,184041.0,50.0122,50.0122,49.9338,49.9861,184041.0
2020-05-06 14:10:00,57.38,57.39,57.29,57.36,102436.0,49.9774,49.9861,49.899,49.96,102436.0
2020-05-06 14:20:00,57.36,57.42,57.33,57.34,251876.0,49.96,50.0122,49.9338,49.9425,251876.0
2020-05-06 14:30:00,57.33,57.39,57.27,57.35,337693.0,49.9338,49.9861,49.8816,49.9513,337693.0
2020-05-06 14:40:00,57.35,57.44,57.3,57.43,158825.0,49.9513,50.0296,49.9077,50.0209,158825.0
2020-05-06 14:50:00,57.42,57.43,57.33,57.33,160119.0,50.0122,50.0209,49.9338,49.9338,160119.0
2020-05-06 15:00:00,57.34,57.4,57.27,57.39,311490.0,49.9425,49.9948,49.8816,49.9861,311490.0
2020-05-06 15:10:00,57.38,57.39,57.26,57.34,220912.0,49.9774,49.9861,49.8729,49.9425,220912.0
2020-05-06 15:20:00,57.34,57.36,57.27,57.3,303794.0,49.9425,49.96,49.8816,49.9077,303794.0
2020-05-06 15:30:00,57.3,57.3,57.11,57.14,324996.0,49.9077,49.9077,49.7422,49.7683,324996.0
2020-05-06 15:40:00,57.14,57.16,57.02,57.03,403721.0,49.7683,49.7858,49.6638,49.6725,403721.0
2020-05-06 15:50:00,57.02,57.1,56.96,57.01,1149209.0,49.6638,49.7335,49.6116,49.6551,1149209.0
2020-05-07 09:30:00,57.45,57.53,57.22,57.35,581815.0,50.0384,50.108,49.838,49.9513,581815.0
2020-05-07 09:40:00,57.34,57.38,57.14,57.15,308568.0,49.9425,49.9774,49.7683,49.7771,308568.0
2020-05-07 09:50:00,57.15,57.39,57.14,57.3,216067.0,49.7771,49.9861,49.7683,49.9077,216067.0
2020-05-07 10:00:00,57.3,57.32,57.19,57.19,221786.0,49.9077,49.9251,49.8119,49.8119,221786.0
2020-05-07 10:10:00,57.19,57.21,57.05,57.1,332869.0,49.8119,49.8293,49.69,49.7335,332869.0
2020-05-07 10:20:00,57.1,57.12,57.04,57.11,338455.0,49.7335,49.7509,49.6812,49.7422,338455.0
2020-05-07 10:30:00,57.11,57.13,56.98,57.02,149757.0,49.7422,49.7596,49.629,49.6638,149757.0
2020-05-07 10:40:00,57.02,57.11,56.93,56.94,189909.0,49.6638,49.7422,49.5854,49.5941,189909.0
2020-05-07 10:50:00,56.94,56.98,56.9,56.95,171027.0,49.5941,49.629,49.5593,49.6029,171027.0
2020-05-07 11:00:00,56.95,57.01,56.93,56.96,227304.0,49.6029,49.6551,49.5854,49.6116,227304.0
2020-05-07 11:10:00,56.96,57.08,56.94,57.07,136970.0,49.6116,49.7161,49.5941,49.7074,136970.0
2020-05-07 11:20:00,57.06,57.16,57.03,57.15,173735.0,49.6987,49.7858,49.6725,49.7771,173735.0
2020-05-07 11:30:00,57.16,57.22,57.12,57.13,132890.0,49.7858,49.838,49.7509,49.7596,132890.0
2020-05-07 11:40:00,57.13,57.39,57.12,57.31,305260.0,49.7596,49.9861,49.7509,49.9164,305260.0
2020-05-07 11:50:00,57.31,57.35,57.27,57.35,202918.0,49.9164,49.9513,49.8816,49.9513,202918.0
2020-05-07 12:00:00,57.35,57.4,57.28,57.36,422628.0,49.9513,49.9948,49.8903,49.96,422628.0
2020-05-07 12:10:00,57.36,57.38,57.28,57.38,166137.0,49.96,49.9774,49.8903,49.9774,166137.0
2020-05-07 12:20:00,57.38,57.43,57.32,57.35,165024.0,49.9774,50.0209,49.9251,49.9513,165024.0
2020-05-07 12:30:00,57.35,57.37,57.29,57.3,208059.0,49.9513,49.9687,49.899,49.9077,208059.0
2020-05-07 12:40:00,57.3,57.34,57.27,57.29,336754.0,49.9077,49.9425,49.8816,49.899,336754.0
2020-05-07 12:50:00,57.29,57.34,57.24,57.34,234957.0,49.899,49.9425,49.8554,49.9425,234957.0
2020-05-07 13:00:00,57.35,57.4,57.34,57.36,331158.0,49.9513,49.9948,49.9425,49.96,331158.0
2020-05-07 13:10:00,57.36,57.38,57.23,57.25,342059.0,49.96,49.9774,49.8467,49.8642,342059.0
2020-05-07 13:20:00,57.25,57.28,57.22,57.23,286674.0,49.8642,49.8903,49.838,49.8467,286674.0
2020-05-07 13:30:00,57.24,57.29,57.23,57.26,236922.0,49.8554,49.899,49.8467,49.8729,236922.0
2020-05-07 13:40:00,57.27,57.32,57.26,57.29,173163.0,49.8816,49.9251,49.8729,49.899,173163.0
2020-05-07 13:50:00,57.3,57.31,57.17,57.2,191346.0,49.9077,49.9164,49.7945,49.8206,191346.0
2020-05-07 14:00:00,57.21,57.21,57.15,57.17,119416.0,49.8293,49.8293,49.7771,49.7945,119416.0
2020-05-07 14:10:00,57.16,57.23,57.15,57.18,133960.0,49.7858,49.8467,49.7771,49.8032,133960.0
2020-05-07 14:20:00,57.17,57.18,57.1,57.13,138231.0,49.7945,49.8032,49.7335,49.7596,138231.0
2020-05-07 14:30:00,57.13,57.17,57.09,57.15,190387.0,49.7596,49.7945,49.7248,49.7771,190387.0
2020-05-07 14:40:00,57.15,57.16,57.0,57.04,137098.0,49.7771,49.7858,49.6464,49.6812,137098.0
2020-05-07 14:50:00,57.04,57.1,56.99,57.06,140012.0,49.6812,49.7335,49.6377,49.6987,140012.0
2020-05-07 15:00:00,57.07,57.15,56.96,57.12,286712.0,49.7074,49.7771,49.6116,49.7509,286712.0
2020-05-07 15:10:00,57.12,57.15,56.93,57.01,438693.0,49.7509,49.7771,49.5854,49.6551,438693.0
2020-05-07 15:20:00,57.0,57.09,56.97,57.06,190033.0,49.6464,49.7248,49.6203,49.6987,190033.0
2020-05-07 15:30:00,57.06,57.07,56.92,56.94,453356.0,49.6987,49.7074,49.5767,49.5941,453356.0
2020-05-07 15:40:00,56.93,56.96,56.86,56.87,355957.0,49.5854,49.6116,49.5245,49.5332,355957.0
2020-05-07 15:50:00,56.86,56.91,56.73,56.84,1167614.0,49.5245,49.568,49.4112,49.507,1167614.0
2020-05-08 09:30:00,57.42,57.52,57.39,57.42,536618.0,50.0122,50.0993,49.9861,50.0122,536618.0
2020-05-08 09:40:00,57.43,57.63,57.43,57.63,261480.0,50.0209,50.1951,50.0209,50.1951,261480.0
2020-05-08 09:50:00,57.63,57.71,57.6,57.64,227113.0,50.1951,50.2648,50.169,50.2038,227113.0
2020-05-08 10:00:00,57.65,57.76,57.65,57.7,181326.0,50.2125,50.3084,50.2125,50.2561,181326.0
2020-05-08 10:10:00,57.71,57.76,57.64,57.75,368257.0,50.2648,50.3084,50.2038,50.2996,368257.0
2020-05-08 10:20:00,57.75,57.86,57.73,57.84,251520.0,50.2996,50.3955,50.2822,50.378,251520.0
2020-05-08 10:30:00,57.83,57.87,57.76,57.86,198273.0,50.3693,50.4042,50.3084,50.3955,198273.0
2020-05-08 10:40:00,57.87,57.88,57.69,57.79,227501.0,50.4042,50.4129,50.2474,50.3345,227501.0
2020-05-08 10:50:00,57.79,57.8,57.73,57.78,138070.0,50.3345,50.3432,50.2822,50.3258,138070.0
2020-05-08 11:00:00,57.78,57.89,57.75,57.86,235345.0,50.3258,50.4216,50.2996,50.3955,235345.0
2020-05-08 11:10:00,57.85,57.89,57.83,57.86,191580.0,50.3867,50.4216,50.3693,50.3955,191580.0
2020-05-08 11:20:00,57.86,57.93,57.8,57.92,310744.0,50.3955,50.4564,50.3432,50.4477,310744.0
2020-05-08 11:30:00,57.93,58.0,57.92,58.0,217391.0,50.4564,50.5174,50.4477,50.5174,217391.0
2020-05-08 11:40:00,57.99,58.05,57.97,57.99,157639.0,50.5087,50.5609,50.4913,50.5087,157639.0
2020-05-08 11:50:00,58.0,58.03,57.92,57.98,166951.0,50.5174,50.5435,50.4477,50.5,166951.0
2020-05-08 12:00:00,57.98,58.1,57.97,58.05,228640.0,50.5,50.6045,50.4913,50.5609,228640.0
2020-05-08 12:10:00,58.05,58.06,58.0,58.01,165190.0,50.5609,50.5697,50.5174,50.5261,165190.0
2020-05-08 12:20:00,58.01,58.07,58.0,58.05,129366.0,50.5261,50.5784,50.5174,50.5609,129366.0
2020-05-08 12:30:00,58.05,58.08,58.0,58.02,108170.0,50.5609,50.5871,50.5174,50.5348,108170.0
2020-05-08 12:40:00,58.02,58.06,57.99,57.99,129643.0,50.5348,50.5697,50.5087,50.5087,129643.0
2020-05-08 12:50:00,58.0,58.03,57.98,58.01,185019.0,50.5174,50.5435,50.5,50.5261,185019.0
2020-05-08 13:00:00,58.02,58.03,57.91,57.93,138035.0,50.5348,50.5435,50.439,50.4564,138035.0
2020-05-08 13:10:00,57.93,57.98,57.93,57.96,83487.0,50.4564,50.5,50.4564,50.4826,83487.0
2020-05-08 13:20:00,57.96,57.98,57.92,57.98,110285.0,50.4826,50.5,50.4477,50.5,110285.0
2020-05-08 13:30:00,57.98,58.0,57.94,57.98,201677.0,50.5,50.5174,50.4651,50.5,201677.0
2020-05-08 13:40:00,57.98,57.98,57.88,57.91,104113.0,50.5,50.5,50.4129,50.439,104113.0
2020-05-08 13:50:00,57.91,57.94,57.89,57.91,165525.0,50.439,50.4651,50.4216,50.439,165525.0
2020-05-08 14:00:00,57.91,57.96,57.89,57.93,183200.0,50.439,50.4826,50.4216,50.4564,183200.0
2020-05-08 14:10:00,57.92,58.05,57.91,58.04,720983.0,50.4477,50.5609,50.439,50.5522,720983.0
2020-05-08 14:20:00,58.05,58.09,58.04,58.07,1184656.0,50.5609,50.5958,50.5522,50.5784,1184656.0
2020-05-08 14:30:00,58.07,58.1,58.01,58.02,201741.0,50.5784,50.6045,50.5261,50.5348,201741.0
2020-05-08 14:40:00,58.02,58.11,58.0,58.1,278679.0,50.5348,50.6132,50.5174,50.6045,278679.0
2020-05-08 14:50:00,58.1,58.12,58.04,58.07,278165.0,50.6045,50.6219,50.5522,50.5784,278165.0
2020-05-08 15:00:00,58.07,58.12,58.03,58.05,309674.0,50.5784,50.6219,50.5435,50.5609,309674.0
2020-05-08 15:10:00,58.05,58.07,57.99,58.04,313522.0,50.5609,50.5784,50.5087,50.5522,313522.0
2020-05-08 15:20:00,58.03,58.08,58.0,58.03,291211.0,50.5435,50.5871,50.5174,50.5435,291211.0
2020-05-08 15:30:00,58.03,58.15,58.02,58.13,973140.0,50.5435,50.648,50.5348,50.6306,973140.0
2020-05-08 15:40:00,58.13,58.19,58.1,58.17,766851.0,50.6306,50.6829,50.6045,50.6655,766851.0
2020-05-08 15:50:00,58.17,58.24,58.08,58.13,1622562.0,50.6655,50.7264,50.5871,50.6306,1622562.0
2020-05-11 09:30:00,57.91,58.11,57.8,58.11,362317.0,50.439,50.6132,50.3432,50.6132,362317.0
2020-05-11 09:40:00,58.11,58.18,58.08,58.11,268529.0,50.6132,50.6742,50.5871,50.6132,268529.0
2020-05-11 09:50:00,58.11,58.13,57.96,57.99,657904.0,50.6132,50.6306,50.4826,50.5087,657904.0
2020-05-11 10:00:00,57.98,58.13,57.92,58.09,359181.0,50.5,50.6306,50.4477,50.5958,359181.0
2020-05-11 10:10:00,58.09,58.13,57.93,57.96,167617.0,50.5958,50.6306,50.4564,50.4826,167617.0
2020-05-11 10:20:00,57.96,58.05,57.95,57.97,208794.0,50.4826,50.5609,50.4738,50.4913,208794.0
2020-05-11 10:30:00,57.97,58.11,57.96,58.02,182531.0,50.4913,50.6132,50.4826,50.5348,182531.0
2020-05-11 10:40:00,58.03,58.11,57.99,58.11,84814.0,50.5435,50.6132,50.5087,50.6132,84814.0
2020-05-11 10:50:00,58.12,58.12,57.92,57.95,108835.0,50.6219,50.6219,50.4477,50.4738,108835.0
2020-05-11 11:00:00,57.95,58.03,57.94,57.99,95630.0,50.4738,50.5435,50.4651,50.5087,95630.0
2020-05-11 11:10:00,57.98,58.07,57.94,58.07,70911.0,50.5,50.5784,50.4651,50.5784,70911.0
2020-05-11 11:20:00,58.07,58.14,58.05,58.14,113775.0,50.5784,50.6393,50.5609,50.6393,113775.0
2020-05-11 11:30:00,58.15,58.22,58.12,58.18,129297.0,50.648,50.709,50.6219,50.6742,129297.0
2020-05-11 11:40:00,58.19,58.19,58.12,58.15,89878.0,50.6829,50.6829,50.6219,50.648,89878.0
2020-05-11 11:50:00,58.14,58.17,58.11,58.16,83281.0,50.6393,50.6655,50.6132,50.6568,83281.0
2020-05-11 12:00:00,58.17,58.2,58.13,58.18,131997.0,50.6655,50.6916,50.6306,50.6742,131997.0
2020-05-11 12:10:00,58.19,58.22,58.16,58.2,209802.0,50.6829,50.709,50.6568,50.6916,209802.0
2020-05-11 12:20:00,58.19,58.3,58.19,58.29,136108.0,50.6829,50.7787,50.6829,50.77,136108.0
2020-05-11 12:30:00,58.29,58.38,58.28,58.37,87241.0,50.77,50.8484,50.7613,50.8397,87241.0
2020-05-11 12:40:00,58.36,58.37,58.32,58.32,123650.0,50.831,50.8397,50.7961,50.7961,123650.0
2020-05-11 12:50:00,58.33,58.38,58.3,58.36,162490.0,50.8048,50.8484,50.7787,50.831,162490.0
2020-05-11 13:00:00,58.36,58.42,58.3,58.42,140829.0,50.831,50.8832,50.7787,50.8832,140829.0
2020-05-11 13:10:00,58.42,58.43,58.36,58.43,106877.0,50.8832,50.8919,50.831,50.8919,106877.0
2020-05-11 13:20:00,58.43,58.47,58.41,58.44,178851.0,50.8919,50.9268,50.8745,50.9006,178851.0
2020-05-11 13:30:00,58.45,58.49,58.43,58.45,232645.0,50.9093,50.9442,50.8919,50.9093,232645.0
2020-05-11 13:40:00,58.44,58.46,58.32,58.33,136852.0,50.9006,50.918,50.7961,50.8048,136852.0
2020-05-11 13:50:00,58.33,58.34,58.27,58.29,158843.0,50.8048,50.8135,50.7526,50.77,158843.0
2020-05-11 14:00:00,58.29,58.33,58.16,58.23,145437.0,50.77,50.8048,50.6568,50.7177,145437.0
2020-05-11 14:10:00,58.23,58.23,58.15,58.19,146963.0,50.7177,50.7177,50.648,50.6829,146963.0
2020-05-11 14:20:00,58.2,58.22,58.1,58.13,144924.0,50.6916,50.709,50.6045,50.6306,144924.0
2020-05-11 14:30:00,58.13,58.24,58.12,58.23,99088.0,50.6306,50.7264,50.6219,50.7177,99088.0
2020-05-11 14:40:00,58.23,58.24,58.18,58.2,369391.0,50.7177,50.7264,50.6742,50.6916,369391.0
2020-05-11 14:50:00,58.21,58.26,58.18,58.21,108267.0,50.7003,50.7439,50.6742,50.7003,108267.0
2020-05-11 15:00:00,58.21,58.3,58.21,58.29,227349.0,50.7003,50.7787,50.7003,50.77,227349.0
2020-05-11 15:10:00,58.28,58.3,58.15,58.19,147316.0,50.7613,50.7787,50.648,50.6829,147316.0
2020-05-11 15:20:00,58.19,58.2,58.09,58.13,149217.0,50.6829,50.6916,50.5958,50.6306,149217.0
2020-05-11 15:30:00,58.12,58.16,58.04,58.1,306567.0,50.6219,50.6568,50.5522,50.6045,306567.0
2020-05-11 15:40:00,58.1,58.16,58.07,58.08,268063.0,50.6045,50.6568,50.5784,50.5871,268063.0
2020-05-11 15:50:00,58.08,58.12,58.01,58.02,921098.0,50.5871,50.6219,50.5261,50.5348,921098.0
2020-05-12 09:30:00,58.23,58.39,58.23,58.32,224288.0,50.7177,50.8571,50.7177,50.7961,224288.0
2020-05-12 09:40:00,58.33,58.33,58.21,58.31,221181.0,50.8048,50.8048,50.7003,50.7874,221181.0
2020-05-12 09:50:00,58.3,58.49,58.25,58.46,1416273.0,50.7787,50.9442,50.7351,50.918,1416273.0
2020-05-12 10:00:00,58.46,58.55,58.4,58.46,229190.0,50.918,50.9964,50.8658,50.918,229190.0
2020-05-12 10:10:00,58.46,58.53,58.4,58.43,198943.0,50.918,50.979,50.8658,50.8919,198943.0
2020-05-12 10:20:00,58.43,58.45,58.33,58.34,216540.0,50.8919,50.9093,50.8048,50.8135,216540.0
2020-05-12 10:30:00,58.34,58.45,58.32,58.39,261294.0,50.8135,50.9093,50.7961,50.8571,261294.0
2020-05-12 10:40:00,58.39,58.39,58.21,58.23,375852.0,50.8571,50.8571,50.7003,50.7177,375852.0
2020-05-12 10:50:00,58.24,58.45,58.23,58.43,453278.0,50.7264,50.9093,50.7177,50.8919,453278.0
2020-05-12 11:00:00,58.44,58.49,58.35,58.48,262023.0,50.9006,50.9442,50.8222,50.9355,262023.0
2020-05-12 11:10:00,58.48,58.5,58.44,58.48,404106.0,50.9355,50.9529,50.9006,50.9355,404106.0
2020-05-12 11:20:00,58.48,58.55,58.44,58.46,209054.0,50.9355,50.9964,50.9006,50.918,209054.0
2020-05-12 11:30:00,58.45,58.51,58.32,58.34,421760.0,50.9093,50.9616,50.7961,50.8135,421760.0
2020-05-12 11:40:00,58.35,58.38,58.29,58.33,124448.0,50.8222,50.8484,50.77,50.8048,124448.0
2020-05-12 11:50:00,58.33,58.37,58.32,58.33,362382.0,50.8048,50.8397,50.7961,50.8048,362382.0
2020-05-12 12:00:00,58.32,58.32,58.16,58.17,317812.0,50.7961,50.7961,50.6568,50.6655,317812.0
2020-05-12 12:10:00,58.17,58.17,58.03,58.11,183907.0,50.6655,50.6655,50.5435,50.6132,183907.0
2020-05-12 12:20:00,58.11,58.12,58.05,58.09,148383.0,50.6132,50.6219,50.5609,50.5958,148383.0
2020-05-12 12:30:00,58.08,58.16,58.07,58.11,370138.0,50.5871,50.6568,50.5784,50.6132,370138.0
2020-05-12 12:40:00,58.11,58.12,57.94,57.95,308630.0,50.6132,50.6219,50.4651,50.4738,308630.0
2020-05-12 12:50:00,57.95,58.14,57.85,58.12,5234466.0,50.4738,50.6393,50.3867,50.6219,5234466.0
2020-05-12 13:00:00,58.12,58.15,58.03,58.13,132614.0,50.6219,50.648,50.5435,50.6306,132614.0
2020-05-12 13:10:00,58.12,58.13,57.96,57.98,266155.0,50.6219,50.6306,50.4826,50.5,266155.0
2020-05-12 13:20:00,57.97,57.99,57.92,57.97,120766.0,50.4913,50.5087,50.4477,50.4913,120766.0
2020-05-12 13:30:00,57.97,58.02,57.96,58.01,99968.0,50.4913,50.5348,50.4826,50.5261,99968.0
2020-05-12 13:40:00,58.0,58.03,57.96,58.0,103693.0,50.5174,50.5435,50.4826,50.5174,103693.0
2020-05-12 13:50:00,57.99,58.04,57.97,58.02,108316.0,50.5087,50.5522,50.4913,50.5348,108316.0
2020-05-12 14:00:00,58.03,58.07,58.0,58.02,182622.0,50.5435,50.5784,50.5174,50.5348,182622.0
2020-05-12 14:10:00,58.02,58.03,57.92,57.95,190591.0,50.5348,50.5435,50.4477,50.4738,190591.0
2020-05-12 14:20:00,57.96,58.1,57.95,58.07,139993.0,50.4826,50.6045,50.4738,50.5784,139993.0
2020-05-12 14:30:00,58.07,58.16,58.02,58.16,593422.0,50.5784,50.6568,50.5348,50.6568,593422.0
2020-05-12 14:40:00,58.15,58.16,58.0,58.08,711778.0,50.648,50.6568,50.5174,50.5871,711778.0
2020-05-12 14:50:00,58.08,58.19,58.07,58.15,524208.0,50.5871,50.6829,50.5784,50.648,524208.0
2020-05-12 15:00:00,58.14,58.15,58.06,58.11,190028.0,50.6393,50.648,50.5697,50.6132,190028.0
2020-05-12 15:10:00,58.11,58.11,57.94,57.97,490574.0,50.6132,50.6132,50.4651,50.4913,490574.0
2020-05-12 15:20:00,57.96,58.03,57.95,57.98,196047.0,50.4826,50.5435,50.4738,50.5,196047.0
2020-05-12 15:30:00,57.99,58.03,57.87,57.93,275094.0,50.5087,50.5435,50.4042,50.4564,275094.0
2020-05-12 15:40:00,57.93,57.93,57.75,57.75,433426.0,50.4564,50.4564,50.2996,50.2996,433426.0
2020-05-12 15:50:00,57.75,57.78,57.55,57.56,1115247.0,50.2996,50.3258,50.1254,50.1342,1115247.0
2020-05-13 09:30:00,57.49,57.63,57.46,57.6,466855.0,50.0732,50.1951,50.0471,50.169,466855.0
2020-05-13 09:40:00,57.59,57.6,57.31,57.47,251322.0,50.1603,50.169,49.9164,50.0558,251322.0
2020-05-13 09:50:00,57.48,57.51,57.3,57.38,186789.0,50.0645,50.0906,49.9077,49.9774,186789.0
2020-05-13 10:00:00,57.38,57.62,57.36,57.56,190230.0,49.9774,50.1864,49.96,50.1342,190230.0
2020-05-13 10:10:00,57.55,57.62,57.54,57.58,213717.0,50.1254,50.1864,50.1167,50.1516,213717.0
2020-05-13 10:20:00,57.58,57.65,57.42,57.64,355249.0,50.1516,50.2125,50.0122,50.2038,355249.0
2020-05-13 10:30:00,57.65,57.82,57.61,57.62,171110.0,50.2125,50.3606,50.1777,50.1864,171110.0
2020-05-13 10:40:00,57.62,57.67,57.57,57.58,193103.0,50.1864,50.23,50.1429,50.1516,193103.0
2020-05-13 10:50:00,57.58,57.59,57.43,57.47,210062.0,50.1516,50.1603,50.0209,50.0558,210062.0
2020-05-13 11:00:00,57.48,57.53,57.43,57.52,319677.0,50.0645,50.108,50.0209,50.0993,319677.0
2020-05-13 11:10:00,57.52,57.64,57.46,57.48,270629.0,50.0993,50.2038,50.0471,50.0645,270629.0
2020-05-13 11:20:00,57.48,57.48,57.35,57.47,338358.0,50.0645,50.0645,49.9513,50.0558,338358.0
2020-05-13 11:30:00,57.47,57.52,57.35,57.37,317067.0,50.0558,50.0993,49.9513,49.9687,317067.0
2020-05-13 11:40:00,57.37,57.38,57.2,57.25,206950.0,49.9687,49.9774,49.8206,49.8642,206950.0
2020-05-13 11:50:00,57.25,57.28,57.1,57.26,445340.0,49.8642,49.8903,49.7335,49.8729,445340.0
2020-05-13 12:00:00,57.26,57.33,57.15,57.25,302053.0,49.8729,49.9338,49.7771,49.8642,302053.0
2020-05-13 12:10:00,57.25,57.31,57.13,57.15,392815.0,49.8642,49.9164,49.7596,49.7771,392815.0
2020-05-13 12:20:00,57.15,57.26,57.15,57.21,288891.0,49.7771,49.8729,49.7771,49.8293,288891.0
2020-05-13 12:30:00,57.21,57.29,57.16,57.26,200143.0,49.8293,49.899,49.7858,49.8729,200143.0
2020-05-13 12:40:00,57.26,57.35,57.18,57.33,391298.0,49.8729,49.9513,49.8032,49.9338,391298.0
2020-05-13 12:50:00,57.34,57.38,57.25,57.26,210260.0,49.9425,49.9774,49.8642,49.8729,210260.0
2020-05-13 13:00:00,57.26,57.28,57.09,57.11,270501.0,49.8729,49.8903,49.7248,49.7422,270501.0
2020-05-13 13:10:00,57.11,57.26,57.1,57.23,267807.0,49.7422,49.8729,49.7335,49.8467,267807.0
2020-05-13 13:20:00,57.22,57.22,57.06,57.12,186602.0,49.838,49.838,49.6987,49.7509,186602.0
2020-05-13 13:30:00,57.11,57.11,57.01,57.11,181335.0,49.7422,49.7422,49.6551,49.7422,181335.0
2020-05-13 13:40:00,57.11,57.16,57.02,57.08,151372.0,49.7422,49.7858,49.6638,49.7161,151372.0
2020-05-13 13:50:00,57.09,57.1,57.0,57.05,244603.0,49.7248,49.7335,49.6464,49.69,244603.0
2020-05-13 14:00:00,57.05,57.1,57.0,57.07,197589.0,49.69,49.7335,49.6464,49.7074,197589.0
2020-05-13 14:10:00,57.08,57.19,57.05,57.13,233140.0,49.7161,49.8119,49.69,49.7596,233140.0
2020-05-13 14:20:00,57.12,57.16,57.0,57.0,155418.0,49.7509,49.7858,49.6464,49.6464,155418.0
2020-05-13 14:30:00,57.0,57.02,56.92,56.97,111620.0,49.6464,49.6638,49.5767,49.6203,111620.0
2020-05-13 14:40:00,56.96,57.0,56.89,56.96,146578.0,49.6116,49.6464,49.5506,49.6116,146578.0
2020-05-13 14:50:00,56.96,56.98,56.84,56.84,133126.0,49.6116,49.629,49.507,49.507,133126.0
2020-05-13 15:00:00,56.85,57.1,56.84,56.9,311379.0,49.5158,49.7335,49.507,49.5593,311379.0
2020-05-13 15:10:00,56.91,56.96,56.82,56.91,166384.0,49.568,49.6116,49.4896,49.568,166384.0
2020-05-13 15:20:00,56.91,56.93,56.69,56.81,325909.0,49.568,49.5854,49.3764,49.4809,325909.0
2020-05-13 15:30:00,56.81,56.96,56.76,56.87,596380.0,49.4809,49.6116,49.4374,49.5332,596380.0
2020-05-13 15:40:00,56.88,56.95,56.77,56.93,484994.0,49.5419,49.6029,49.4461,49.5854,484994.0
2020-05-13 15:50:00,56.93,57.11,56.91,57.03,1082424.0,49.5854,49.7422,49.568,49.6725,1082424.0
2020-05-14 09:30:00,56.75,56.96,56.74,56.75,346758.0,49.4287,49.6116,49.4199,49.4287,346758.0
2020-05-14 09:40:00,56.74,56.79,56.67,56.68,468517.0,49.4199,49.4635,49.359,49.3677,468517.0
2020-05-14 09:50:00,56.69,56.7,56.49,56.56,361838.0,49.3764,49.3851,49.2022,49.2632,361838.0
2020-05-14 10:00:00,56.55,56.56,56.39,56.45,239629.0,49.2545,49.2632,49.1151,49.1674,239629.0
2020-05-14 10:10:00,56.45,56.51,56.31,56.35,379446.0,49.1674,49.2196,49.0454,49.0803,379446.0
2020-05-14 10:20:00,56.36,56.42,56.11,56.15,428282.0,49.089,49.1412,48.8712,48.9061,428282.0
2020-05-14 10:30:00,56.15,56.26,56.1,56.21,233006.0,48.9061,49.0019,48.8625,48.9583,233006.0
2020-05-14 10:40:00,56.21,56.24,56.04,56.15,684095.0,48.9583,48.9845,48.8103,48.9061,684095.0
2020-05-14 10:50:00,56.16,56.16,55.98,56.03,450163.0,48.9148,48.9148,48.758,48.8015,450163.0
2020-05-14 11:00:00,56.03,56.16,56.03,56.1,288721.0,48.8015,48.9148,48.8015,48.8625,288721.0
2020-05-14 11:10:00,56.11,56.21,56.1,56.18,321493.0,48.8712,48.9583,48.8625,48.9322,321493.0
2020-05-14 11:20:00,56.19,56.2,56.05,56.13,336845.0,48.9409,48.9496,48.819,48.8886,336845.0
2020-05-14 11:30:00,56.14,56.42,56.13,56.29,391346.0,48.8974,49.1412,48.8886,49.028,391346.0
2020-05-14 11:40:00,56.29,56.36,56.24,56.3,283001.0,49.028,49.089,48.9845,49.0367,283001.0
2020-05-14 11:50:00,56.29,56.5,56.27,56.4,237448.0,49.028,49.2109,49.0106,49.1238,237448.0
2020-05-14 12:00:00,56.4,56.49,56.32,56.39,274601.0,49.1238,49.2022,49.0541,49.1151,274601.0
2020-05-14 12:10:00,56.39,56.58,56.37,56.55,171358.0,49.1151,49.2806,49.0977,49.2545,171358.0
2020-05-14 12:20:00,56.55,56.75,56.55,56.63,270338.0,49.2545,49.4287,49.2545,49.3241,270338.0
2020-05-14 12:30:00,56.64,56.71,56.59,56.59,107724.0,49.3328,49.3938,49.2893,49.2893,107724.0
2020-05-14 12:40:00,56.6,56.67,56.59,56.64,129638.0,49.298,49.359,49.2893,49.3328,129638.0
2020-05-14 12:50:00,56.64,56.93,56.62,56.87,191016.0,49.3328,49.5854,49.3154,49.5332,191016.0
2020-05-14 13:00:00,56.87,56.9,56.83,56.88,102712.0,49.5332,49.5593,49.4983,49.5419,102712.0
2020-05-14 13:10:00,56.89,56.92,56.84,56.9,124198.0,49.5506,49.5767,49.507,49.5593,124198.0
2020-05-14 13:20:00,56.9,56.99,56.89,56.99,119415.0,49.5593,49.6377,49.5506,49.6377,119415.0
2020-05-14 13:30:00,56.98,57.04,56.91,56.91,173638.0,49.629,49.6812,49.568,49.568,173638.0
2020-05-14 13:40:00,56.92,56.93,56.87,56.92,180849.0,49.5767,49.5854,49.5332,49.5767,180849.0
2020-05-14 13:50:00,56.93,56.94,56.81,56.81,184755.0,49.5854,49.5941,49.4809,49.4809,184755.0
2020-05-14 14:00:00,56.83,56.84,56.7,56.78,196260.0,49.4983,49.507,49.3851,49.4548,196260.0
2020-05-14 14:10:00,56.78,56.84,56.75,56.79,96630.0,49.4548,49.507,49.4287,49.4635,96630.0
2020-05-14 14:20:00,56.79,56.86,56.78,56.83,124454.0,49.4635,49.5245,49.4548,49.4983,124454.0
2020-05-14 14:30:00,56.84,56.9,56.66,56.67,280007.0,49.507,49.5593,49.3503,49.359,280007.0
2020-05-14 14:40:00,56.66,56.72,56.55,56.58,279748.0,49.3503,49.4025,49.2545,49.2806,279748.0
2020-05-14 14:50:00,56.58,56.69,56.53,56.65,216903.0,49.2806,49.3764,49.237,49.3416,216903.0
2020-05-14 15:00:00,56.65,56.85,56.61,56.8,222128.0,49.3416,49.5158,49.3067,49.4722,222128.0
2020-05-14 15:10:00,56.79,56.84,56.72,56.81,273987.0,49.4635,49.507,49.4025,49.4809,273987.0
2020-05-14 15:20:00,56.82,56.95,56.81,56.92,281456.0,49.4896,49.6029,49.4809,49.5767,281456.0
2020-05-14 15:30:00,56.92,56.96,56.73,56.78,331055.0,49.5767,49.6116,49.4112,49.4548,331055.0
2020-05-14 15:40:00,56.77,56.9,56.71,56.89,463415.0,49.4461,49.5593,49.3938,49.5506,463415.0
2020-05-14 15:50:00,56.88,56.95,56.73,56.9,831956.0,49.5419,49.6029,49.4112,49.5593,831956.0
2020-05-15 09:30:00,56.88,56.94,56.67,56.91,470833.0,49.5419,49.5941,49.359,49.568,470833.0
2020-05-15 09:40:00,56.93,57.08,56.91,57.05,329442.0,49.5854,49.7161,49.568,49.69,329442.0
2020-05-15 09:50:00,57.06,57.24,57.04,57.24,180295.0,49.6987,49.8554,49.6812,49.8554,180295.0
2020-05-15 10:00:00,57.25,57.36,57.24,57.33,786878.0,49.8642,49.96,49.8554,49.9338,786878.0
2020-05-15 10:10:00,57.33,57.41,57.3,57.32,399098.0,49.9338,50.0035,49.9077,49.9251,399098.0
2020-05-15 10:20:00,57.32,57.36,57.16,57.19,457290.0,49.9251,49.96,49.7858,49.8119,457290.0
2020-05-15 10:30:00,57.19,57.23,57.03,57.12,361328.0,49.8119,49.8467,49.6725,49.7509,361328.0
2020-05-15 10:40:00,57.13,57.14,57.04,57.1,240629.0,49.7596,49.7683,49.6812,49.7335,240629.0
2020-05-15 10:50:00,57.09,57.11,56.92,56.96,204380.0,49.7248,49.7422,49.5767,49.6116,204380.0
2020-05-15 11:00:00,56.95,56.95,56.83,56.92,151919.0,49.6029,49.6029,49.4983,49.5767,151919.0
2020-05-15 11:10:00,56.93,57.01,56.91,56.95,157400.0,49.5854,49.6551,49.568,49.6029,157400.0
2020-05-15 11:20:00,56.95,57.1,56.91,57.08,461741.0,49.6029,49.7335,49.568,49.7161,461741.0
2020-05-15 11:30:00,57.08,57.12,57.03,57.05,267883.0,49.7161,49.7509,49.6725,49.69,267883.0
2020-05-15 11:40:00,57.05,57.07,56.97,56.99,276763.0,49.69,49.7074,49.6203,49.6377,276763.0
2020-05-15 11:50:00,56.99,57.1,56.98,57.07,159786.0,49.6377,49.7335,49.629,49.7074,159786.0
2020-05-15 12:00:00,57.07,57.19,57.06,57.17,233745.0,49.7074,49.8119,49.6987,49.7945,233745.0
2020-05-15 12:10:00,57.16,57.16,57.02,57.07,1017156.0,49.7858,49.7858,49.6638,49.7074,1017156.0
2020-05-15 12:20:00,57.06,57.17,57.06,57.08,269750.0,49.6987,49.7945,49.6987,49.7161,269750.0
2020-05-15 12:30:00,57.09,57.18,57.07,57.18,163288.0,49.7248,49.8032,49.7074,49.8032,163288.0
2020-05-15 12:40:00,57.17,57.3,57.04,57.1,720421.0,49.7945,49.9077,49.6812,49.7335,720421.0
2020-05-15 12:50:00,57.1,57.14,57.06,57.12,186024.0,49.7335,49.7683,49.6987,49.7509,186024.0
2020-05-15 13:00:00,57.11,57.28,57.1,57.24,271368.0,49.7422,49.8903,49.7335,49.8554,271368.0
2020-05-15 13:10:00,57.25,57.44,57.23,57.44,177067.0,49.8642,50.0296,49.8467,50.0296,177067.0
2020-05-15 13:20:00,57.43,57.47,57.34,57.4,267844.0,50.0209,50.0558,49.9425,49.9948,267844.0
2020-05-15 13:30:00,57.39,57.44,57.33,57.39,249738.0,49.9861,50.0296,49.9338,49.9861,249738.0
2020-05-15 13:40:00,57.39,57.41,57.32,57.34,170306.0,49.9861,50.0035,49.9251,49.9425,170306.0
2020-05-15 13:50:00,57.34,57.45,57.32,57.43,199642.0,49.9425,50.0384,49.9251,50.0209,199642.0
2020-05-15 14:00:00,57.43,57.56,57.43,57.43,187786.0,50.0209,50.1342,50.0209,50.0209,187786.0
2020-05-15 14:10:00,57.43,57.51,57.41,57.46,305694.0,50.0209,50.0906,50.0035,50.0471,305694.0
2020-05-15 14:20:00,57.45,57.56,57.45,57.5,1130138.0,50.0384,50.1342,50.0384,50.0819,1130138.0
2020-05-15 14:30:00,57.5,57.51,57.3,57.34,326655.0,50.0819,50.0906,49.9077,49.9425,326655.0
2020-05-15 14:40:00,57.35,57.37,57.3,57.32,382398.0,49.9513,49.9687,49.9077,49.9251,382398.0
2020-05-15 14:50:00,57.33,57.41,57.28,57.3,403599.0,49.9338,50.0035,49.8903,49.9077,403599.0
2020-05-15 15:00:00,57.3,57.45,57.26,57.4,345588.0,49.9077,50.0384,49.8729,49.9948,345588.0
2020-05-15 15:10:00,57.4,57.41,57.29,57.32,485054.0,49.9948,50.0035,49.899,49.9251,485054.0
2020-05-15 15:20:00,57.33,57.37,57.28,57.31,696180.0,49.9338,49.9687,49.8903,49.9164,696180.0
2020-05-15 15:30:00,57.31,57.39,57.19,57.21,955564.0,49.9164,49.9861,49.8119,49.8293,955564.0
2020-05-15 15:40:00,57.21,57.3,57.11,57.26,899845.0,49.8293,49.9077,49.7422,49.8729,899845.0
2020-05-15 15:50:00,57.26,57.39,57.18,57.37,3996126.0,49.8729,49.9861,49.8032,49.9687,3996126.0
2020-05-18 09:30:00,58.3,58.4,57.88,57.89,981919.0,50.7787,50.8658,50.4129,50.4216,981919.0
2020-05-18 09:40:00,57.89,58.13,57.89,57.98,462778.0,50.4216,50.6306,50.4216,50.5,462778.0
2020-05-18 09:50:00,57.98,58.05,57.88,58.02,226030.0,50.5,50.5609,50.4129,50.5348,226030.0
2020-05-18 10:00:00,58.02,58.07,57.92,58.07,203239.0,50.5348,50.5784,50.4477,50.5784,203239.0
2020-05-18 10:10:00,58.07,58.15,58.03,58.09,434103.0,50.5784,50.648,50.5435,50.5958,434103.0
2020-05-18 10:20:00,58.09,58.09,57.98,58.01,472493.0,50.5958,50.5958,50.5,50.5261,472493.0
2020-05-18 10:30:00,58.01,58.09,57.97,58.01,327453.0,50.5261,50.5958,50.4913,50.5261,327453.0
2020-05-18 10:40:00,58.01,58.09,58.0,58.08,232174.0,50.5261,50.5958,50.5174,50.5871,232174.0
2020-05-18 10:50:00,58.08,58.18,58.08,58.16,157202.0,50.5871,50.6742,50.5871,50.6568,157202.0
2020-05-18 11:00:00,58.16,58.2,58.12,58.12,155050.0,50.6568,50.6916,50.6219,50.6219,155050.0
2020-05-18 11:10:00,58.12,58.21,58.08,58.19,142473.0,50.6219,50.7003,50.5871,50.6829,142473.0
2020-05-18 11:20:00,58.19,58.29,58.17,58.25,402943.0,50.6829,50.77,50.6655,50.7351,402943.0
2020-05-18 11:30:00,58.26,58.3,58.18,58.3,202600.0,50.7439,50.7787,50.6742,50.7787,202600.0
2020-05-18 11:40:00,58.3,58.34,58.14,58.18,999786.0,50.7787,50.8135,50.6393,50.6742,999786.0
2020-05-18 11:50:00,58.18,58.25,58.14,58.17,474300.0,50.6742,50.7351,50.6393,50.6655,474300.0
2020-05-18 12:00:00,58.17,58.17,58.07,58.09,790321.0,50.6655,50.6655,50.5784,50.5958,790321.0
2020-05-18 12:10:00,58.09,58.18,58.04,58.18,298863.0,50.5958,50.6742,50.5522,50.6742,298863.0
2020-05-18 12:20:00,58.18,58.21,58.16,58.18,137038.0,50.6742,50.7003,50.6568,50.6742,137038.0
2020-05-18 12:30:00,58.18,58.18,58.09,58.14,96580.0,50.6742,50.6742,50.5958,50.6393,96580.0
2020-05-18 12:40:00,58.14,58.15,58.09,58.12,127338.0,50.6393,50.648,50.5958,50.6219,127338.0
2020-05-18 12:50:00,58.13,58.17,58.08,58.09,119280.0,50.6306,50.6655,50.5871,50.5958,119280.0
2020-05-18 13:00:00,58.09,58.19,58.09,58.15,302057.0,50.5958,50.6829,50.5958,50.648,302057.0
2020-05-18 13:10:00,58.14,58.23,58.13,58.23,103269.0,50.6393,50.7177,50.6306,50.7177,103269.0
2020-05-18 13:20:00,58.22,58.25,58.19,58.23,144775.0,50.709,50.7351,50.6829,50.7177,144775.0
2020-05-18 13:30:00,58.23,58.26,58.21,58.22,147166.0,50.7177,50.7439,50.7003,50.709,147166.0
2020-05-18 13:40:00,58.22,58.26,58.16,58.25,130954.0,50.709,50.7439,50.6568,50.7351,130954.0
2020-05-18 13:50:00,58.25,58.36,58.22,58.36,207754.0,50.7351,50.831,50.709,50.831,207754.0
2020-05-18 14:00:00,58.36,58.47,58.36,58.47,183371.0,50.831,50.9268,50.831,50.9268,183371.0
2020-05-18 14:10:00,58.47,58.54,58.44,58.52,395088.0,50.9268,50.9877,50.9006,50.9703,395088.0
2020-05-18 14:20:00,58.52,58.55,58.48,58.49,266440.0,50.9703,50.9964,50.9355,50.9442,266440.0
2020-05-18 14:30:00,58.48,58.5,58.42,58.43,317705.0,50.9355,50.9529,50.8832,50.8919,317705.0
2020-05-18 14:40:00,58.43,58.51,58.43,58.51,169941.0,50.8919,50.9616,50.8919,50.9616,169941.0
2020-05-18 14:50:00,58.5,58.51,58.42,58.45,240291.0,50.9529,50.9616,50.8832,50.9093,240291.0
2020-05-18 15:00:00,58.45,58.5,58.43,58.45,241746.0,50.9093,50.9529,50.8919,50.9093,241746.0
2020-05-18 15:10:00,58.44,58.47,58.39,58.45,365036.0,50.9006,50.9268,50.8571,50.9093,365036.0
2020-05-18 15:20:00,58.45,58.45,58.38,58.45,414024.0,50.9093,50.9093,50.8484,50.9093,414024.0
2020-05-18 15:30:00,58.45,58.58,58.44,58.57,496067.0,50.9093,51.0226,50.9006,51.0139,496067.0
2020-05-18 15:40:00,58.57,58.6,58.51,58.52,626659.0,51.0139,51.04,50.9616,50.9703,626659.0
2020-05-18 15:50:00,58.52,58.52,58.29,58.32,1250801.0,50.9703,50.9703,50.77,50.7961,1250801.0
2020-05-19 09:30:00,58.38,58.41,57.87,57.97,346521.0,50.8484,50.8745,50.4042,50.4913,346521.0
2020-05-19 09:40:00,57.96,58.01,57.67,57.8,486346.0,50.4826,50.5261,50.23,50.3432,486346.0
2020-05-19 09:50:00,57.8,57.88,57.74,57.78,267498.0,50.3432,50.4129,50.2909,50.3258,267498.0
2020-05-19 10:00:00,57.78,57.93,57.77,57.89,307161.0,50.3258,50.4564,50.3171,50.4216,307161.0
2020-05-19 10:10:00,57.89,57.92,57.82,57.89,235761.0,50.4216,50.4477,50.3606,50.4216,235761.0
2020-05-19 10:20:00,57.9,57.94,57.84,57.93,195655.0,50.4303,50.4651,50.378,50.4564,195655.0
2020-05-19 10:30:00,57.92,58.06,57.92,58.01,202663.0,50.4477,50.5697,50.4477,50.5261,202663.0
2020-05-19 10:40:00,58.0,58.0,57.85,57.96,222785.0,50.5174,50.5174,50.3867,50.4826,222785.0
2020-05-19 10:50:00,57.96,58.09,57.96,58.02,144061.0,50.4826,50.5958,50.4826,50.5348,144061.0
2020-05-19 11:00:00,58.02,58.04,57.95,58.03,178078.0,50.5348,50.5522,50.4738,50.5435,178078.0
2020-05-19 11:10:00,58.03,58.05,57.94,58.01,244089.0,50.5435,50.5609,50.4651,50.5261,244089.0
2020-05-19 11:20:00,58.01,58.1,57.94,58.1,207225.0,50.5261,50.6045,50.4651,50.6045,207225.0
2020-05-19 11:30:00,58.09,58.09,57.96,58.02,261448.0,50.5958,50.5958,50.4826,50.5348,261448.0
2020-05-19 11:40:00,58.01,58.08,57.97,57.98,180067.0,50.5261,50.5871,50.4913,50.5,180067.0
2020-05-19 11:50:00,57.99,58.08,57.94,57.99,199647.0,50.5087,50.5871,50.4651,50.5087,199647.0
2020-05-19 12:00:00,57.99,58.0,57.93,57.94,98241.0,50.5087,50.5174,50.4564,50.4651,98241.0
2020-05-19 12:10:00,57.93,58.0,57.87,57.89,171451.0,50.4564,50.5174,50.4042,50.4216,171451.0
2020-05-19 12:20:00,57.9,57.96,57.89,57.91,146495.0,50.4303,50.4826,50.4216,50.439,146495.0
2020-05-19 12:30:00,57.91,57.93,57.82,57.82,187488.0,50.439,50.4564,50.3606,50.3606,187488.0
2020-05-19 12:40:00,57.82,57.87,57.81,57.84,92806.0,50.3606,50.4042,50.3519,50.378,92806.0
2020-05-19 12:50:00,57.83,57.84,57.77,57.84,108831.0,50.3693,50.378,50.3171,50.378,108831.0
2020-05-19 13:00:00,57.83,57.87,57.77,57.82,134100.0,50.3693,50.4042,50.3171,50.3606,134100.0
2020-05-19 13:10:00,57.82,57.83,57.77,57.8,101460.0,50.3606,50.3693,50.3171,50.3432,101460.0
2020-05-19 13:20:00,57.8,57.81,57.75,57.79,139086.0,50.3432,50.3519,50.2996,50.3345,139086.0
2020-05-19 13:30:00,57.79,57.84,57.76,57.78,113399.0,50.3345,50.378,50.3084,50.3258,113399.0
2020-05-19 13:40:00,57.78,57.78,57.74,57.78,104697.0,50.3258,50.3258,50.2909,50.3258,104697.0
2020-05-19 13:50:00,57.78,57.82,57.75,57.79,115962.0,50.3258,50.3606,50.2996,50.3345,115962.0
2020-05-19 14:00:00,57.79,57.87,57.74,57.87,194802.0,50.3345,50.4042,50.2909,50.4042,194802.0
2020-05-19 14:10:00,57.87,57.88,57.84,57.85,169279.0,50.4042,50.4129,50.378,50.3867,169279.0
2020-05-19 14:20:00,57.85,57.9,57.81,57.85,100068.0,50.3867,50.4303,50.3519,50.3867,100068.0
2020-05-19 14:30:00,57.85,57.9,57.82,57.84,112557.0,50.3867,50.4303,50.3606,50.378,112557.0
2020-05-19 14:40:00,57.85,57.9,57.8,57.86,98468.0,50.3867,50.4303,50.3432,50.3955,98468.0
2020-05-19 14:50:00,57.86,57.86,57.51,57.55,513292.0,50.3955,50.3955,50.0906,50.1254,513292.0
2020-05-19 15:00:00,57.55,57.67,57.51,57.64,491646.0,50.1254,50.23,50.0906,50.2038,491646.0
2020-05-19 15:10:00,57.64,57.74,57.59,57.65,322228.0,50.2038,50.2909,50.1603,50.2125,322228.0
2020-05-19 15:20:00,57.65,57.7,57.58,57.63,458073.0,50.2125,50.2561,50.1516,50.1951,458073.0
2020-05-19 15:30:00,57.63,57.63,57.31,57.38,611333.0,50.1951,50.1951,49.9164,49.9774,611333.0
2020-05-19 15:40:00,57.38,57.46,57.33,57.4,484967.0,49.9774,50.0471,49.9338,49.9948,484967.0
2020-05-19 15:50:00,57.39,57.47,57.23,57.26,2767653.0,49.9861,50.0558,49.8467,49.8729,2767653.0
2020-05-20 09:30:00,57.71,57.74,57.36,57.56,392153.0,50.2648,50.2909,49.96,50.1342,392153.0
2020-05-20 09:40:00,57.56,57.65,57.54,57.59,244708.0,50.1342,50.2125,50.1167,50.1603,244708.0
2020-05-20 09:50:00,57.6,57.61,57.45,57.49,184195.0,50.169,50.1777,50.0384,50.0732,184195.0
2020-05-20 10:00:00,57.5,57.67,57.48,57.67,134465.0,50.0819,50.23,50.0645,50.23,134465.0
2020-05-20 10:10:00,57.67,57.8,57.66,57.79,158337.0,50.23,50.3432,50.2213,50.3345,158337.0
2020-05-20 10:20:00,57.79,57.84,57.73,57.82,217210.0,50.3345,50.378,50.2822,50.3606,217210.0
2020-05-20 10:30:00,57.83,57.84,57.72,57.8,164586.0,50.3693,50.378,50.2735,50.3432,164586.0
2020-05-20 10:40:00,57.81,57.82,57.72,57.78,123644.0,50.3519,50.3606,50.2735,50.3258,123644.0
2020-05-20 10:50:00,57.78,57.78,57.66,57.72,100597.0,50.3258,50.3258,50.2213,50.2735,100597.0
2020-05-20 11:00:00,57.73,57.82,57.71,57.8,113747.0,50.2822,50.3606,50.2648,50.3432,113747.0
2020-05-20 11:10:00,57.8,57.89,57.77,57.86,153586.0,50.3432,50.4216,50.3171,50.3955,153586.0
2020-05-20 11:20:00,57.86,57.86,57.78,57.84,147410.0,50.3955,50.3955,50.3258,50.378,147410.0
2020-05-20 11:30:00,57.84,57.9,57.84,57.85,89201.0,50.378,50.4303,50.378,50.3867,89201.0
2020-05-20 11:40:00,57.85,57.92,57.83,57.9,83211.0,50.3867,50.4477,50.3693,50.4303,83211.0
2020-05-20 11:50:00,57.9,57.91,57.83,57.88,186209.0,50.4303,50.439,50.3693,50.4129,186209.0
2020-05-20 12:00:00,57.88,57.94,57.85,57.85,114391.0,50.4129,50.4651,50.3867,50.3867,114391.0
2020-05-20 12:10:00,57.84,57.88,57.8,57.82,105666.0,50.378,50.4129,50.3432,50.3606,105666.0
2020-05-20 12:20:00,57.83,57.85,57.76,57.84,153922.0,50.3693,50.3867,50.3084,50.378,153922.0
2020-05-20 12:30:00,57.84,57.94,57.83,57.91,123520.0,50.378,50.4651,50.3693,50.439,123520.0
2020-05-20 12:40:00,57.91,57.94,57.81,57.89,110734.0,50.439,50.4651,50.3519,50.4216,110734.0
2020-05-20 12:50:00,57.9,57.91,57.81,57.84,104341.0,50.4303,50.439,50.3519,50.378,104341.0
2020-05-20 13:00:00,57.84,57.88,57.74,57.77,114741.0,50.378,50.4129,50.2909,50.3171,114741.0
2020-05-20 13:10:00,57.78,57.82,57.75,57.77,71232.0,50.3258,50.3606,50.2996,50.3171,71232.0
2020-05-20 13:20:00,57.77,57.78,57.67,57.68,85447.0,50.3171,50.3258,50.23,50.2387,85447.0
2020-05-20 13:30:00,57.69,57.79,57.68,57.79,121193.0,50.2474,50.3345,50.2387,50.3345,121193.0
2020-05-20 13:40:00,57.79,57.81,57.75,57.77,92327.0,50.3345,50.3519,50.2996,50.3171,92327.0
2020-05-20 13:50:00,57.77,57.8,57.74,57.76,224991.0,50.3171,50.3432,50.2909,50.3084,224991.0
2020-05-20 14:00:00,57.75,57.85,57.69,57.75,167872.0,50.2996,50.3867,50.2474,50.2996,167872.0
2020-05-20 14:10:00,57.75,57.78,57.68,57.71,136234.0,50.2996,50.3258,50.2387,50.2648,136234.0
2020-05-20 14:20:00,57.7,57.78,57.7,57.73,114056.0,50.2561,50.3258,50.2561,50.2822,114056.0
2020-05-20 14:30:00,57.73,57.82,57.71,57.78,99608.0,50.2822,50.3606,50.2648,50.3258,99608.0
2020-05-20 14:40:00,57.79,57.81,57.75,57.8,74782.0,50.3345,50.3519,50.2996,50.3432,74782.0
2020-05-20 14:50:00,57.79,57.86,57.76,57.78,146116.0,50.3345,50.3955,50.3084,50.3258,146116.0
2020-05-20 15:00:00,57.78,57.81,57.7,57.7,902803.0,50.3258,50.3519,50.2561,50.2561,902803.0
2020-05-20 15:10:00,57.7,57.74,57.6,57.7,166812.0,50.2561,50.2909,50.169,50.2561,166812.0
2020-05-20 15:20:00,57.69,57.82,57.69,57.8,172459.0,50.2474,50.3606,50.2474,50.3432,172459.0
2020-05-20 15:30:00,57.8,57.86,57.72,57.83,997954.0,50.3432,50.3955,50.2735,50.3693,997954.0
2020-05-20 15:40:00,57.83,57.87,57.76,57.77,358314.0,50.3693,50.4042,50.3084,50.3171,358314.0
2020-05-20 15:50:00,57.77,57.92,57.71,57.89,734954.0,50.3171,50.4477,50.2648,50.4216,734954.0
2020-05-21 09:30:00,57.82,57.83,57.61,57.62,423544.0,50.3606,50.3693,50.1777,50.1864,423544.0
2020-05-21 09:40:00,57.62,57.72,57.55,57.67,390541.0,50.1864,50.2735,50.1254,50.23,390541.0
2020-05-21 09:50:00,57.68,57.77,57.65,57.73,436478.0,50.2387,50.3171,50.2125,50.2822,436478.0
2020-05-21 10:00:00,57.72,57.74,57.64,57.65,295294.0,50.2735,50.2909,50.2038,50.2125,295294.0
2020-05-21 10:10:00,57.65,57.77,57.65,57.76,390214.0,50.2125,50.3171,50.2125,50.3084,390214.0
2020-05-21 10:20:00,57.77,57.8,57.73,57.74,178265.0,50.3171,50.3432,50.2822,50.2909,178265.0
2020-05-21 10:30:00,57.74,57.74,57.59,57.61,461779.0,50.2909,50.2909,50.1603,50.1777,461779.0
2020-05-21 10:40:00,57.61,57.67,57.57,57.57,428561.0,50.1777,50.23,50.1429,50.1429,428561.0
2020-05-21 10:50:00,57.56,57.59,57.51,57.51,315282.0,50.1342,50.1603,50.0906,50.0906,315282.0
2020-05-21 11:00:00,57.5,57.5,57.38,57.42,176604.0,50.0819,50.0819,49.9774,50.0122,176604.0
2020-05-21 11:10:00,57.41,57.46,57.31,57.32,129650.0,50.0035,50.0471,49.9164,49.9251,129650.0
2020-05-21 11:20:00,57.33,57.37,57.24,57.3,786264.0,49.9338,49.9687,49.8554,49.9077,786264.0
2020-05-21 11:30:00,57.3,57.35,57.28,57.33,269313.0,49.9077,49.9513,49.8903,49.9338,269313.0
2020-05-21 11:40:00,57.33,57.38,57.3,57.31,169781.0,49.9338,49.9774,49.9077,49.9164,169781.0
2020-05-21 11:50:00,57.31,57.31,57.23,57.25,120790.0,49.9164,49.9164,49.8467,49.8642,120790.0
2020-05-21 12:00:00,57.25,57.37,57.25,57.3,124245.0,49.8642,49.9687,49.8642,49.9077,124245.0
2020-05-21 12:10:00,57.3,57.32,57.25,57.29,96312.0,49.9077,49.9251,49.8642,49.899,96312.0
2020-05-21 12:20:00,57.29,57.3,57.22,57.25,173481.0,49.899,49.9077,49.838,49.8642,173481.0
2020-05-21 12:30:00,57.25,57.29,57.15,57.16,298449.0,49.8642,49.899,49.7771,49.7858,298449.0
2020-05-21 12:40:00,57.16,57.32,57.16,57.29,164029.0,49.7858,49.9251,49.7858,49.899,164029.0
2020-05-21 12:50:00,57.29,57.3,57.23,57.26,123433.0,49.899,49.9077,49.8467,49.8729,123433.0
2020-05-21 13:00:00,57.26,57.36,57.22,57.3,389091.0,49.8729,49.96,49.838,49.9077,389091.0
2020-05-21 13:10:00,57.31,57.39,57.31,57.32,140536.0,49.9164,49.9861,49.9164,49.9251,140536.0
2020-05-21 13:20:00,57.31,57.34,57.26,57.29,177974.0,49.9164,49.9425,49.8729,49.899,177974.0
2020-05-21 13:30:00,57.28,57.29,57.19,57.21,168601.0,49.8903,49.899,49.8119,49.8293,168601.0
2020-05-21 13:40:00,57.19,57.25,57.16,57.23,220414.0,49.8119,49.8642,49.7858,49.8467,220414.0
2020-05-21 13:50:00,57.22,57.25,57.2,57.22,183321.0,49.838,49.8642,49.8206,49.838,183321.0
2020-05-21 14:00:00,57.22,57.33,57.21,57.32,271668.0,49.838,49.9338,49.8293,49.9251,271668.0
2020-05-21 14:10:00,57.32,57.34,57.31,57.32,156376.0,49.9251,49.9425,49.9164,49.9251,156376.0
2020-05-21 14:20:00,57.32,57.37,57.31,57.36,195632.0,49.9251,49.9687,49.9164,49.96,195632.0
2020-05-21 14:30:00,57.36,57.37,57.21,57.23,155252.0,49.96,49.9687,49.8293,49.8467,155252.0
2020-05-21 14:40:00,57.23,57.26,57.15,57.17,180595.0,49.8467,49.8729,49.7771,49.7945,180595.0
2020-05-21 14:50:00,57.17,57.28,57.15,57.24,205150.0,49.7945,49.8903,49.7771,49.8554,205150.0
2020-05-21 15:00:00,57.24,57.36,57.24,57.33,343179.0,49.8554,49.96,49.8554,49.9338,343179.0
2020-05-21 15:10:00,57.32,57.44,57.28,57.43,179584.0,49.9251,50.0296,49.8903,50.0209,179584.0
2020-05-21 15:20:00,57.44,57.44,57.35,57.37,261077.0,50.0296,50.0296,49.9513,49.9687,261077.0
2020-05-21 15:30:00,57.37,57.4,57.27,57.34,370584.0,49.9687,49.9948,49.8816,49.9425,370584.0
2020-05-21 15:40:00,57.34,57.4,57.28,57.31,461340.0,49.9425,49.9948,49.8903,49.9164,461340.0
2020-05-21 15:50:00,57.31,57.33,57.17,57.28,2500410.0,49.9164,49.9338,49.7945,49.8903,2500410.0
2020-05-22 09:30:00,57.29,57.33,57.16,57.24,546527.0,49.899,49.9338,49.7858,49.8554,546527.0
2020-05-22 09:40:00,57.23,57.31,57.17,57.21,390553.0,49.8467,49.9164,49.7945,49.8293,390553.0
2020-05-22 09:50:00,57.2,57.31,57.16,57.16,284670.0,49.8206,49.9164,49.7858,49.7858,284670.0
2020-05-22 10:00:00,57.16,57.37,57.16,57.32,253657.0,49.7858,49.9687,49.7858,49.9251,253657.0
2020-05-22 10:10:00,57.32,57.37,57.25,57.28,187867.0,49.9251,49.9687,49.8642,49.8903,187867.0
2020-05-22 10:20:00,57.27,57.36,57.27,57.36,202622.0,49.8816,49.96,49.8816,49.96,202622.0
2020-05-22 10:30:00,57.37,57.45,57.35,57.45,228778.0,49.9687,50.0384,49.9513,50.0384,228778.0
2020-05-22 10:40:00,57.45,57.5,57.41,57.42,152233.0,50.0384,50.0819,50.0035,50.0122,152233.0
2020-05-22 10:50:00,57.42,57.44,57.31,57.33,161177.0,50.0122,50.0296,49.9164,49.9338,161177.0
2020-05-22 11:00:00,57.33,57.38,57.27,57.38,319945.0,49.9338,49.9774,49.8816,49.9774,319945.0
2020-05-22 11:10:00,57.38,57.38,57.31,57.36,145047.0,49.9774,49.9774,49.9164,49.96,145047.0
2020-05-22 11:20:00,57.37,57.43,57.3,57.41,108184.0,49.9687,50.0209,49.9077,50.0035,108184.0
2020-05-22 11:30:00,57.41,57.42,57.37,57.39,139052.0,50.0035,50.0122,49.9687,49.9861,139052.0
2020-05-22 11:40:00,57.39,57.42,57.36,57.38,91527.0,49.9861,50.0122,49.96,49.9774,91527.0
2020-05-22 11:50:00,57.38,57.38,57.3,57.31,141211.0,49.9774,49.9774,49.9077,49.9164,141211.0
2020-05-22 12:00:00,57.31,57.36,57.29,57.31,74886.0,49.9164,49.96,49.899,49.9164,74886.0
2020-05-22 12:10:00,57.31,57.32,57.24,57.27,116369.0,49.9164,49.9251,49.8554,49.8816,116369.0
2020-05-22 12:20:00,57.27,57.32,57.25,57.25,66804.0,49.8816,49.9251,49.8642,49.8642,66804.0
2020-05-22 12:30:00,57.26,57.41,57.26,57.37,172530.0,49.8729,50.0035,49.8729,49.9687,172530.0
2020-05-22 12:40:00,57.37,57.4,57.35,57.37,99055.0,49.9687,49.9948,49.9513,49.9687,99055.0
2020-05-22 12:50:00,57.38,57.4,57.31,57.33,74781.0,49.9774,49.9948,49.9164,49.9338,74781.0
2020-05-22 13:00:00,57.33,57.36,57.28,57.3,82905.0,49.9338,49.96,49.8903,49.9077,82905.0
2020-05-22 13:10:00,57.3,57.36,57.29,57.34,68370.0,49.9077,49.96,49.899,49.9425,68370.0
2020-05-22 13:20:00,57.34,57.38,57.33,57.34,76523.0,49.9425,49.9774,49.9338,49.9425,76523.0
2020-05-22 13:30:00,57.34,57.39,57.34,57.37,74892.0,49.9425,49.9861,49.9425,49.9687,74892.0
2020-05-22 13:40:00,57.37,57.38,57.34,57.35,75840.0,49.9687,49.9774,49.9425,49.9513,75840.0
2020-05-22 13:50:00,57.35,57.36,57.31,57.34,69339.0,49.9513,49.96,49.9164,49.9425,69339.0
2020-05-22 14:00:00,57.34,57.41,57.32,57.4,406957.0,49.9425,50.0035,49.9251,49.9948,406957.0
2020-05-22 14:10:00,57.39,57.43,57.38,57.41,150677.0,49.9861,50.0209,49.9774,50.0035,150677.0
2020-05-22 14:20:00,57.4,57.4,57.37,57.39,126832.0,49.9948,49.9948,49.9687,49.9861,126832.0
2020-05-22 14:30:00,57.39,57.42,57.37,57.42,132435.0,49.9861,50.0122,49.9687,50.0122,132435.0
2020-05-22 14:40:00,57.41,57.41,57.31,57.34,220440.0,50.0035,50.0035,49.9164,49.9425,220440.0
2020-05-22 14:50:00,57.35,57.4,57.34,57.35,153755.0,49.9513,49.9948,49.9425,49.9513,153755.0
2020-05-22 15:00:00,57.35,57.41,57.32,57.4,149250.0,49.9513,50.0035,49.9251,49.9948,149250.0
2020-05-22 15:10:00,57.39,57.39,57.3,57.3,67516.0,49.9861,49.9861,49.9077,49.9077,67516.0
2020-05-22 15:20:00,57.3,57.33,57.22,57.3,231855.0,49.9077,49.9338,49.838,49.9077,231855.0
2020-05-22 15:30:00,57.3,57.39,57.28,57.36,146396.0,49.9077,49.9861,49.8903,49.96,146396.0
2020-05-22 15:40:00,57.37,57.48,57.34,57.47,152670.0,49.9687,50.0645,49.9425,50.0558,152670.0
2020-05-22 15:50:00,57.47,57.52,57.4,57.47,498189.0,50.0558,50.0993,49.9948,50.0558,498189.0
2020-05-26 09:30:00,58.28,58.38,58.16,58.2,347042.0,50.7613,50.8484,50.6568,50.6916,347042.0
2020-05-26 09:40:00,58.21,58.36,58.21,58.35,269129.0,50.7003,50.831,50.7003,50.8222,269129.0
2020-05-26 09:50:00,58.35,58.37,58.1,58.13,273910.0,50.8222,50.8397,50.6045,50.6306,273910.0
2020-05-26 10:00:00,58.13,58.17,57.93,57.94,158936.0,50.6306,50.6655,50.4564,50.4651,158936.0
2020-05-26 10:10:00,57.95,58.0,57.92,57.99,131135.0,50.4738,50.5174,50.4477,50.5087,131135.0
2020-05-26 10:20:00,57.99,58.06,57.93,58.06,211110.0,50.5087,50.5697,50.4564,50.5697,211110.0
2020-05-26 10:30:00,58.06,58.08,58.01,58.05,249773.0,50.5697,50.5871,50.5261,50.5609,249773.0
2020-05-26 10:40:00,58.05,58.17,58.03,58.06,175242.0,50.5609,50.6655,50.5435,50.5697,175242.0
2020-05-26 10:50:00,58.06,58.19,58.06,58.18,125929.0,50.5697,50.6829,50.5697,50.6742,125929.0
2020-05-26 11:00:00,58.17,58.21,58.12,58.16,179607.0,50.6655,50.7003,50.6219,50.6568,179607.0
2020-05-26 11:10:00,58.15,58.21,58.1,58.17,126456.0,50.648,50.7003,50.6045,50.6655,126456.0
2020-05-26 11:20:00,58.17,58.22,58.09,58.13,327925.0,50.6655,50.709,50.5958,50.6306,327925.0
2020-05-26 11:30:00,58.13,58.14,58.06,58.1,192311.0,50.6306,50.6393,50.5697,50.6045,192311.0
2020-05-26 11:40:00,58.1,58.11,58.0,58.0,229673.0,50.6045,50.6132,50.5174,50.5174,229673.0
2020-05-26 11:50:00,58.0,58.04,57.98,58.01,173301.0,50.5174,50.5522,50.5,50.5261,173301.0
2020-05-26 12:00:00,58.01,58.08,58.0,58.02,146114.0,50.5261,50.5871,50.5174,50.5348,146114.0
2020-05-26 12:10:00,58.03,58.06,57.97,57.98,163565.0,50.5435,50.5697,50.4913,50.5,163565.0
2020-05-26 12:20:00,57.98,57.99,57.93,57.94,61377.0,50.5,50.5087,50.4564,50.4651,61377.0
2020-05-26 12:30:00,57.94,58.01,57.93,58.01,81967.0,50.4651,50.5261,50.4564,50.5261,81967.0
2020-05-26 12:40:00,58.01,58.03,57.97,58.01,70713.0,50.5261,50.5435,50.4913,50.5261,70713.0
2020-05-26 12:50:00,58.02,58.06,57.99,58.05,66661.0,50.5348,50.5697,50.5087,50.5609,66661.0
2020-05-26 13:00:00,58.05,58.08,58.01,58.02,118758.0,50.5609,50.5871,50.5261,50.5348,118758.0
2020-05-26 13:10:00,58.02,58.03,57.99,57.99,131676.0,50.5348,50.5435,50.5087,50.5087,131676.0
2020-05-26 13:20:00,57.99,58.02,57.97,57.99,104117.0,50.5087,50.5348,50.4913,50.5087,104117.0
2020-05-26 13:30:00,58.0,58.02,57.96,57.99,102198.0,50.5174,50.5348,50.4826,50.5087,102198.0
2020-05-26 13:40:00,57.99,58.02,57.97,57.99,128136.0,50.5087,50.5348,50.4913,50.5087,128136.0
2020-05-26 13:50:00,57.99,58.05,57.98,58.03,139049.0,50.5087,50.5609,50.5,50.5435,139049.0
2020-05-26 14:00:00,58.02,58.07,58.02,58.06,156300.0,50.5348,50.5784,50.5348,50.5697,156300.0
2020-05-26 14:10:00,58.06,58.12,58.05,58.12,200679.0,50.5697,50.6219,50.5609,50.6219,200679.0
2020-05-26 14:20:00,58.13,58.15,58.12,58.13,232754.0,50.6306,50.648,50.6219,50.6306,232754.0
2020-05-26 14:30:00,58.13,58.16,58.1,58.16,122093.0,50.6306,50.6568,50.6045,50.6568,122093.0
2020-05-26 14:40:00,58.15,58.16,58.02,58.05,793861.0,50.648,50.6568,50.5348,50.5609,793861.0
2020-05-26 14:50:00,58.05,58.1,58.05,58.1,129789.0,50.5609,50.6045,50.5609,50.6045,129789.0
2020-05-26 15:00:00,58.09,58.13,58.04,58.11,128082.0,50.5958,50.6306,50.5522,50.6132,128082.0
2020-05-26 15:10:00,58.11,58.13,58.0,58.01,891710.0,50.6132,50.6306,50.5174,50.5261,891710.0
2020-05-26 15:20:00,58.01,58.1,58.0,58.03,433585.0,50.5261,50.6045,50.5174,50.5435,433585.0
2020-05-26 15:30:00,58.04,58.09,57.88,57.92,737260.0,50.5522,50.5958,50.4129,50.4477,737260.0
2020-05-26 15:40:00,57.91,57.91,57.78,57.8,552567.0,50.439,50.439,50.3258,50.3432,552567.0
2020-05-26 15:50:00,57.8,57.86,57.66,57.77,1007347.0,50.3432,50.3955,50.2213,50.3171,1007347.0
2020-05-27 09:30:00,58.24,58.29,58.06,58.27,616438.0,50.7264,50.77,50.5697,50.7526,616438.0
2020-05-27 09:40:00,58.27,58.33,58.15,58.32,514189.0,50.7526,50.8048,50.648,50.7961,514189.0
2020-05-27 09:50:00,58.32,58.34,58.19,58.21,383173.0,50.7961,50.8135,50.6829,50.7003,383173.0
2020-05-27 10:00:00,58.2,58.34,58.16,58.23,395917.0,50.6916,50.8135,50.6568,50.7177,395917.0
2020-05-27 10:10:00,58.22,58.43,58.19,58.33,332633.0,50.709,50.8919,50.6829,50.8048,332633.0
2020-05-27 10:20:00,58.33,58.33,58.17,58.21,278971.0,50.8048,50.8048,50.6655,50.7003,278971.0
2020-05-27 10:30:00,58.2,58.2,58.06,58.13,421620.0,50.6916,50.6916,50.5697,50.6306,421620.0
2020-05-27 10:40:00,58.13,58.13,58.03,58.04,317515.0,50.6306,50.6306,50.5435,50.5522,317515.0
2020-05-27 10:50:00,58.05,58.18,58.02,58.17,294383.0,50.5609,50.6742,50.5348,50.6655,294383.0
2020-05-27 11:00:00,58.17,58.25,58.1,58.2,291339.0,50.6655,50.7351,50.6045,50.6916,291339.0
2020-05-27 11:10:00,58.19,58.29,58.16,58.25,237497.0,50.6829,50.77,50.6568,50.7351,237497.0
2020-05-27 11:20:00,58.25,58.33,58.2,58.25,197837.0,50.7351,50.8048,50.6916,50.7351,197837.0
2020-05-27 11:30:00,58.25,58.28,57.91,58.0,314820.0,50.7351,50.7613,50.439,50.5174,314820.0
2020-05-27 11:40:00,58.0,58.17,57.99,58.17,289634.0,50.5174,50.6655,50.5087,50.6655,289634.0
2020-05-27 11:50:00,58.17,58.3,58.15,58.29,111307.0,50.6655,50.7787,50.648,50.77,111307.0
2020-05-27 12:00:00,58.29,58.36,58.26,58.33,254343.0,50.77,50.831,50.7439,50.8048,254343.0
2020-05-27 12:10:00,58.33,58.37,58.32,58.37,114026.0,50.8048,50.8397,50.7961,50.8397,114026.0
2020-05-27 12:20:00,58.38,58.38,58.2,58.21,312952.0,50.8484,50.8484,50.6916,50.7003,312952.0
2020-05-27 12:30:00,58.22,58.27,58.2,58.25,158432.0,50.709,50.7526,50.6916,50.7351,158432.0
2020-05-27 12:40:00,58.24,58.3,58.2,58.26,181776.0,50.7264,50.7787,50.6916,50.7439,181776.0
2020-05-27 12:50:00,58.26,58.29,58.22,58.27,162204.0,50.7439,50.77,50.709,50.7526,162204.0
2020-05-27 13:00:00,58.27,58.29,58.16,58.25,273175.0,50.7526,50.77,50.6568,50.7351,273175.0
2020-05-27 13:10:00,58.25,58.26,58.19,58.23,96280.0,50.7351,50.7439,50.6829,50.7177,96280.0
2020-05-27 13:20:00,58.23,58.25,58.14,58.16,148057.0,50.7177,50.7351,50.6393,50.6568,148057.0
2020-05-27 13:30:00,58.16,58.22,58.09,58.22,135626.0,50.6568,50.709,50.5958,50.709,135626.0
2020-05-27 13:40:00,58.22,58.22,58.13,58.15,150052.0,50.709,50.709,50.6306,50.648,150052.0
2020-05-27 13:50:00,58.16,58.2,58.12,58.18,95935.0,50.6568,50.6916,50.6219,50.6742,95935.0
2020-05-27 14:00:00,58.18,58.3,58.17,58.27,182985.0,50.6742,50.7787,50.6655,50.7526,182985.0
2020-05-27 14:10:00,58.27,58.31,58.25,58.3,176593.0,50.7526,50.7874,50.7351,50.7787,176593.0
2020-05-27 14:20:00,58.3,58.31,58.24,58.29,115111.0,50.7787,50.7874,50.7264,50.77,115111.0
2020-05-27 14:30:00,58.29,58.31,58.26,58.27,111668.0,50.77,50.7874,50.7439,50.7526,111668.0
2020-05-27 14:40:00,58.27,58.31,58.22,58.29,113003.0,50.7526,50.7874,50.709,50.77,113003.0
2020-05-27 14:50:00,58.29,58.37,58.26,58.36,133196.0,50.77,50.8397,50.7439,50.831,133196.0
2020-05-27 15:00:00,58.37,58.38,58.33,58.36,197440.0,50.8397,50.8484,50.8048,50.831,197440.0
2020-05-27 15:10:00,58.35,58.43,58.35,58.4,210040.0,50.8222,50.8919,50.8222,50.8658,210040.0
2020-05-27 15:20:00,58.41,58.45,58.39,58.43,150380.0,50.8745,50.9093,50.8571,50.8919,150380.0
2020-05-27 15:30:00,58.42,58.46,58.35,58.45,377492.0,50.8832,50.918,50.8222,50.9093,377492.0
2020-05-27 15:40:00,58.44,58.59,58.43,58.59,296271.0,50.9006,51.0313,50.8919,51.0313,296271.0
2020-05-27 15:50:00,58.6,58.69,58.58,58.69,793910.0,51.04,51.1184,51.0226,51.1184,793910.0
2020-05-28 09:30:00,59.1,59.3,58.97,59.02,402921.0,51.4755,51.6497,51.3623,51.4058,402921.0
2020-05-28 09:40:00,59.02,59.13,58.85,58.88,467198.0,51.4058,51.5016,51.2577,51.2839,467198.0
2020-05-28 09:50:00,58.89,59.05,58.88,58.93,264363.0,51.2926,51.4319,51.2839,51.3274,264363.0
2020-05-28 10:00:00,58.92,59.18,58.9,59.17,279244.0,51.3187,51.5452,51.3013,51.5365,279244.0
2020-05-28 10:10:00,59.17,59.26,59.05,59.07,296037.0,51.5365,51.6148,51.4319,51.4494,296037.0
2020-05-28 10:20:00,59.07,59.21,59.07,59.18,149687.0,51.4494,51.5713,51.4494,51.5452,149687.0
2020-05-28 10:30:00,59.21,59.28,59.14,59.27,169326.0,51.5713,51.6323,51.5103,51.6236,169326.0
2020-05-28 10:40:00,59.28,59.41,59.26,59.38,151566.0,51.6323,51.7455,51.6148,51.7194,151566.0
2020-05-28 10:50:00,59.37,59.42,59.34,59.4,181213.0,51.7107,51.7542,51.6845,51.7368,181213.0
2020-05-28 11:00:00,59.39,59.5,59.33,59.33,332980.0,51.7281,51.8239,51.6758,51.6758,332980.0
2020-05-28 11:10:00,59.32,59.41,59.31,59.32,249859.0,51.6671,51.7455,51.6584,51.6671,249859.0
2020-05-28 11:20:00,59.31,59.32,59.22,59.29,173551.0,51.6584,51.6671,51.58,51.641,173551.0
2020-05-28 11:30:00,59.29,59.35,59.26,59.27,155239.0,51.641,51.6932,51.6148,51.6236,155239.0
2020-05-28 11:40:00,59.26,59.33,59.24,59.27,143330.0,51.6148,51.6758,51.5974,51.6236,143330.0
2020-05-28 11:50:00,59.26,59.3,59.22,59.27,144221.0,51.6148,51.6497,51.58,51.6236,144221.0
2020-05-28 12:00:00,59.28,59.32,59.23,59.3,139096.0,51.6323,51.6671,51.5887,51.6497,139096.0
2020-05-28 12:10:00,59.3,59.31,59.25,59.29,101750.0,51.6497,51.6584,51.6061,51.641,101750.0
2020-05-28 12:20:00,59.29,59.31,59.23,59.28,173717.0,51.641,51.6584,51.5887,51.6323,173717.0
2020-05-28 12:30:00,59.28,59.39,59.27,59.38,159220.0,51.6323,51.7281,51.6236,51.7194,159220.0
2020-05-28 12:40:00,59.38,59.42,59.35,59.39,97138.0,51.7194,51.7542,51.6932,51.7281,97138.0
2020-05-28 12:50:00,59.38,59.46,59.37,59.4,84439.0,51.7194,51.789,51.7107,51.7368,84439.0
2020-05-28 13:00:00,59.4,59.44,59.35,59.38,235194.0,51.7368,51.7716,51.6932,51.7194,235194.0
2020-05-28 13:10:00,59.38,59.42,59.36,59.37,69488.0,51.7194,51.7542,51.7019,51.7107,69488.0
2020-05-28 13:20:00,59.37,59.38,59.29,59.37,204312.0,51.7107,51.7194,51.641,51.7107,204312.0
2020-05-28 13:30:00,59.37,59.38,59.29,59.35,220961.0,51.7107,51.7194,51.641,51.6932,220961.0
2020-05-28 13:40:00,59.35,59.36,59.31,59.32,64339.0,51.6932,51.7019,51.6584,51.6671,64339.0
2020-05-28 13:50:00,59.32,59.41,59.3,59.38,134398.0,51.6671,51.7455,51.6497,51.7194,134398.0
2020-05-28 14:00:00,59.39,59.43,59.38,59.41,81535.0,51.7281,51.7629,51.7194,51.7455,81535.0
2020-05-28 14:10:00,59.41,59.45,59.35,59.43,123839.0,51.7455,51.7803,51.6932,51.7629,123839.0
2020-05-28 14:20:00,59.43,59.46,59.33,59.35,308464.0,51.7629,51.789,51.6758,51.6932,308464.0
2020-05-28 14:30:00,59.35,59.39,59.32,59.34,154786.0,51.6932,51.7281,51.6671,51.6845,154786.0
2020-05-28 14:40:00,59.35,59.35,59.27,59.31,190647.0,51.6932,51.6932,51.6236,51.6584,190647.0
2020-05-28 14:50:00,59.3,59.34,59.24,59.32,279661.0,51.6497,51.6845,51.5974,51.6671,279661.0
2020-05-28 15:00:00,59.32,59.36,59.29,59.29,193110.0,51.6671,51.7019,51.641,51.641,193110.0
2020-05-28 15:10:00,59.29,59.38,59.18,59.2,339937.0,51.641,51.7194,51.5452,51.5626,339937.0
2020-05-28 15:20:00,59.2,59.34,59.17,59.19,241658.0,51.5626,51.6845,51.5365,51.5539,241658.0
2020-05-28 15:30:00,59.19,59.25,59.13,59.2,365424.0,51.5539,51.6061,51.5016,51.5626,365424.0
2020-05-28 15:40:00,59.19,59.25,59.1,59.11,358232.0,51.5539,51.6061,51.4755,51.4842,358232.0
2020-05-28 15:50:00,59.11,59.24,59.07,59.16,1337066.0,51.4842,51.5974,51.4494,51.5277,1337066.0
2020-05-29 09:30:00,58.99,59.06,58.79,58.85,460637.0,51.3797,51.4406,51.2055,51.2577,460637.0
2020-05-29 09:40:00,58.85,58.87,58.74,58.8,628587.0,51.2577,51.2752,51.1619,51.2142,628587.0
2020-05-29 09:50:00,58.8,58.92,58.76,58.81,260914.0,51.2142,51.3187,51.1793,51.2229,260914.0
2020-05-29 10:00:00,58.81,59.04,58.81,58.92,287800.0,51.2229,51.4232,51.2229,51.3187,287800.0
2020-05-29 10:10:00,58.93,58.96,58.81,58.85,461900.0,51.3274,51.3535,51.2229,51.2577,461900.0
2020-05-29 10:20:00,58.85,58.87,58.73,58.77,154761.0,51.2577,51.2752,51.1532,51.1881,154761.0
2020-05-29 10:30:00,58.77,58.9,58.76,58.77,147505.0,51.1881,51.3013,51.1793,51.1881,147505.0
2020-05-29 10:40:00,58.78,58.83,58.7,58.72,167927.0,51.1968,51.2403,51.1271,51.1445,167927.0
2020-05-29 10:50:00,58.72,58.73,58.65,58.65,251637.0,51.1445,51.1532,51.0835,51.0835,251637.0
2020-05-29 11:00:00,58.66,58.7,58.55,58.62,227908.0,51.0922,51.1271,50.9964,51.0574,227908.0
2020-05-29 11:10:00,58.61,58.76,58.61,58.72,209991.0,51.0487,51.1793,51.0487,51.1445,209991.0
2020-05-29 11:20:00,58.71,58.8,58.7,58.74,170539.0,51.1358,51.2142,51.1271,51.1619,170539.0
2020-05-29 11:30:00,58.73,58.81,58.7,58.75,222446.0,51.1532,51.2229,51.1271,51.1706,222446.0
2020-05-29 11:40:00,58.75,58.75,58.69,58.73,85544.0,51.1706,51.1706,51.1184,51.1532,85544.0
2020-05-29 11:50:00,58.73,58.77,58.71,58.73,144791.0,51.1532,51.1881,51.1358,51.1532,144791.0
2020-05-29 12:00:00,58.74,58.8,58.7,58.71,143365.0,51.1619,51.2142,51.1271,51.1358,143365.0
2020-05-29 12:10:00,58.71,58.74,58.6,58.62,132745.0,51.1358,51.1619,51.04,51.0574,132745.0
2020-05-29 12:20:00,58.62,58.66,58.61,58.65,141667.0,51.0574,51.0922,51.0487,51.0835,141667.0
2020-05-29 12:30:00,58.65,58.71,58.61,58.7,149956.0,51.0835,51.1358,51.0487,51.1271,149956.0
2020-05-29 12:40:00,58.71,58.72,58.67,58.67,81129.0,51.1358,51.1445,51.101,51.101,81129.0
2020-05-29 12:50:00,58.67,58.88,58.46,58.79,585566.0,51.101,51.2839,50.918,51.2055,585566.0
2020-05-29 13:00:00,58.79,58.81,58.69,58.73,97541.0,51.2055,51.2229,51.1184,51.1532,97541.0
2020-05-29 13:10:00,58.73,58.79,58.69,58.72,73375.0,51.1532,51.2055,51.1184,51.1445,73375.0
2020-05-29 13:20:00,58.73,58.77,58.69,58.75,67798.0,51.1532,51.1881,51.1184,51.1706,67798.0
2020-05-29 13:30:00,58.75,58.78,58.66,58.67,66950.0,51.1706,51.1968,51.0922,51.101,66950.0
2020-05-29 13:40:00,58.66,58.71,58.66,58.68,58570.0,51.0922,51.1358,51.0922,51.1097,58570.0
2020-05-29 13:50:00,58.68,58.69,58.61,58.67,100944.0,51.1097,51.1184,51.0487,51.101,100944.0
2020-05-29 14:00:00,58.67,58.84,58.63,58.83,289536.0,51.101,51.249,51.0661,51.2403,289536.0
2020-05-29 14:10:00,58.82,58.89,58.74,58.81,236153.0,51.2316,51.2926,51.1619,51.2229,236153.0
2020-05-29 14:20:00,58.8,58.93,58.75,58.9,115882.0,51.2142,51.3274,51.1706,51.3013,115882.0
2020-05-29 14:30:00,58.9,58.94,58.84,58.89,213225.0,51.3013,51.3361,51.249,51.2926,213225.0
2020-05-29 14:40:00,58.89,58.94,58.76,58.76,186678.0,51.2926,51.3361,51.1793,51.1793,186678.0
2020-05-29 14:50:00,58.76,59.06,58.52,59.05,768109.0,51.1793,51.4406,50.9703,51.4319,768109.0
2020-05-29 15:00:00,59.05,59.21,59.04,59.08,442576.0,51.4319,51.5713,51.4232,51.4581,442576.0
2020-05-29 15:10:00,59.07,59.11,58.92,59.05,273942.0,51.4494,51.4842,51.3187,51.4319,273942.0
2020-05-29 15:20:00,59.05,59.13,58.97,59.01,408118.0,51.4319,51.5016,51.3623,51.3971,408118.0
2020-05-29 15:30:00,59.0,59.09,58.93,59.02,597055.0,51.3884,51.4668,51.3274,51.4058,597055.0
2020-05-29 15:40:00,59.03,59.06,58.96,59.01,572347.0,51.4145,51.4406,51.3535,51.3971,572347.0
2020-05-29 15:50:00,59.01,59.42,58.97,59.22,1615882.0,51.3971,51.7542,51.3623,51.58,1615882.0
2020-06-01 09:30:00,59.26,59.49,59.24,59.29,406607.0,51.6148,51.8152,51.5974,51.641,406607.0
2020-06-01 09:40:00,59.29,59.46,59.27,59.46,340664.0,51.641,51.789,51.6236,51.789,340664.0
2020-06-01 09:50:00,59.46,59.51,59.31,59.37,194083.0,51.789,51.8326,51.6584,51.7107,194083.0
2020-06-01 10:00:00,59.37,59.4,59.22,59.33,288234.0,51.7107,51.7368,51.58,51.6758,288234.0
2020-06-01 10:10:00,59.33,59.42,59.29,59.41,324054.0,51.6758,51.7542,51.641,51.7455,324054.0
2020-06-01 10:20:00,59.41,59.51,59.39,59.48,148408.0,51.7455,51.8326,51.7281,51.8065,148408.0
2020-06-01 10:30:00,59.48,59.53,59.46,59.52,179645.0,51.8065,51.85,51.789,51.8413,179645.0
2020-06-01 10:40:00,59.52,59.55,59.48,59.54,153342.0,51.8413,51.8674,51.8065,51.8587,153342.0
2020-06-01 10:50:00,59.54,59.66,59.51,59.64,89611.0,51.8587,51.9632,51.8326,51.9458,89611.0
2020-06-01 11:00:00,59.64,59.69,59.61,59.62,200992.0,51.9458,51.9894,51.9197,51.9284,200992.0
2020-06-01 11:10:00,59.62,59.64,59.52,59.52,233699.0,51.9284,51.9458,51.8413,51.8413,233699.0
2020-06-01 11:20:00,59.52,59.61,59.52,59.58,93961.0,51.8413,51.9197,51.8413,51.8936,93961.0
2020-06-01 11:30:00,59.58,59.71,59.57,59.69,119935.0,51.8936,52.0068,51.8848,51.9894,119935.0
2020-06-01 11:40:00,59.7,59.77,59.68,59.76,541022.0,51.9981,52.059,51.9807,52.0503,541022.0
2020-06-01 11:50:00,59.75,59.8,59.72,59.73,245731.0,52.0416,52.0852,52.0155,52.0242,245731.0
2020-06-01 12:00:00,59.74,59.8,59.7,59.79,111239.0,52.0329,52.0852,51.9981,52.0765,111239.0
2020-06-01 12:10:00,59.79,59.79,59.7,59.78,65302.0,52.0765,52.0765,51.9981,52.0678,65302.0
2020-06-01 12:20:00,59.77,59.78,59.71,59.74,76880.0,52.059,52.0678,52.0068,52.0329,76880.0
2020-06-01 12:30:00,59.74,59.8,59.73,59.79,73785.0,52.0329,52.0852,52.0242,52.0765,73785.0
2020-06-01 12:40:00,59.79,59.83,59.76,59.8,70350.0,52.0765,52.1113,52.0503,52.0852,70350.0
2020-06-01 12:50:00,59.8,59.85,59.78,59.84,155688.0,52.0852,52.1287,52.0678,52.12,155688.0
2020-06-01 13:00:00,59.84,59.86,59.78,59.84,122205.0,52.12,52.1374,52.0678,52.12,122205.0
2020-06-01 13:10:00,59.84,59.85,59.76,59.78,295865.0,52.12,52.1287,52.0503,52.0678,295865.0
2020-06-01 13:20:00,59.77,59.81,59.76,59.78,132306.0,52.059,52.0939,52.0503,52.0678,132306.0
2020-06-01 13:30:00,59.79,59.8,59.76,59.79,192980.0,52.0765,52.0852,52.0503,52.0765,192980.0
2020-06-01 13:40:00,59.79,59.8,59.71,59.72,114012.0,52.0765,52.0852,52.0068,52.0155,114012.0
2020-06-01 13:50:00,59.72,59.76,59.7,59.74,147757.0,52.0155,52.0503,51.9981,52.0329,147757.0
2020-06-01 14:00:00,59.74,59.77,59.71,59.74,420747.0,52.0329,52.059,52.0068,52.0329,420747.0
2020-06-01 14:10:00,59.73,59.76,59.68,59.7,217815.0,52.0242,52.0503,51.9807,51.9981,217815.0
2020-06-01 14:20:00,59.69,59.7,59.65,59.69,141348.0,51.9894,51.9981,51.9545,51.9894,141348.0
2020-06-01 14:30:00,59.69,59.81,59.67,59.8,266259.0,51.9894,52.0939,51.9719,52.0852,266259.0
2020-06-01 14:40:00,59.8,59.81,59.75,59.77,174754.0,52.0852,52.0939,52.0416,52.059,174754.0
2020-06-01 14:50:00,59.77,59.81,59.76,59.8,132371.0,52.059,52.0939,52.0503,52.0852,132371.0
2020-06-01 15:00:00,59.8,59.86,59.77,59.81,156711.0,52.0852,52.1374,52.059,52.0939,156711.0
2020-06-01 15:10:00,59.81,59.83,59.71,59.73,274739.0,52.0939,52.1113,52.0068,52.0242,274739.0
2020-06-01 15:20:00,59.73,59.78,59.73,59.75,270197.0,52.0242,52.0678,52.0242,52.0416,270197.0
2020-06-01 15:30:00,59.76,59.79,59.67,59.67,331728.0,52.0503,52.0765,51.9719,51.9719,331728.0
2020-06-01 15:40:00,59.67,59.71,59.6,59.62,323778.0,51.9719,52.0068,51.911,51.9284,323778.0
2020-06-01 15:50:00,59.62,59.72,59.58,59.65,793708.0,51.9284,52.0155,51.8936,51.9545,793708.0
2020-06-02 09:30:00,59.74,59.83,59.66,59.77,327117.0,52.0329,52.1113,51.9632,52.059,327117.0
2020-06-02 09:40:00,59.77,59.77,59.56,59.63,243841.0,52.059,52.059,51.8761,51.9371,243841.0
2020-06-02 09:50:00,59.64,59.67,59.55,59.58,171993.0,51.9458,51.9719,51.8674,51.8936,171993.0
2020-06-02 10:00:00,59.57,59.61,59.43,59.45,248581.0,51.8848,51.9197,51.7629,51.7803,248581.0
2020-06-02 10:10:00,59.46,59.5,59.41,59.42,266262.0,51.789,51.8239,51.7455,51.7542,266262.0
2020-06-02 10:20:00,59.42,59.56,59.41,59.54,673429.0,51.7542,51.8761,51.7455,51.8587,673429.0
2020-06-02 10:30:00,59.54,59.59,59.53,59.59,267426.0,51.8587,51.9023,51.85,51.9023,267426.0
2020-06-02 10:40:00,59.58,59.66,59.56,59.61,214805.0,51.8936,51.9632,51.8761,51.9197,214805.0
2020-06-02 10:50:00,59.61,59.64,59.56,59.59,306508.0,51.9197,51.9458,51.8761,51.9023,306508.0
2020-06-02 11:00:00,59.6,59.6,59.44,59.46,182316.0,51.911,51.911,51.7716,51.789,182316.0
2020-06-02 11:10:00,59.47,59.5,59.4,59.49,187746.0,51.7977,51.8239,51.7368,51.8152,187746.0
2020-06-02 11:20:00,59.48,59.55,59.47,59.48,188437.0,51.8065,51.8674,51.7977,51.8065,188437.0
2020-06-02 11:30:00,59.48,59.56,59.43,59.55,111125.0,51.8065,51.8761,51.7629,51.8674,111125.0
2020-06-02 11:40:00,59.55,59.58,59.45,59.5,122753.0,51.8674,51.8936,51.7803,51.8239,122753.0
2020-06-02 11:50:00,59.49,59.49,59.36,59.44,484969.0,51.8152,51.8152,51.7019,51.7716,484969.0
2020-06-02 12:00:00,59.44,59.53,59.41,59.52,106580.0,51.7716,51.85,51.7455,51.8413,106580.0
2020-06-02 12:10:00,59.52,59.53,59.49,59.51,85052.0,51.8413,51.85,51.8152,51.8326,85052.0
2020-06-02 12:20:00,59.51,59.52,59.43,59.49,168528.0,51.8326,51.8413,51.7629,51.8152,168528.0
2020-06-02 12:30:00,59.49,59.52,59.46,59.47,124797.0,51.8152,51.8413,51.789,51.7977,124797.0
2020-06-02 12:40:00,59.47,59.49,59.44,59.44,162754.0,51.7977,51.8152,51.7716,51.7716,162754.0
2020-06-02 12:50:00,59.45,59.48,59.42,59.46,120771.0,51.7803,51.8065,51.7542,51.789,120771.0
2020-06-02 13:00:00,59.47,59.51,59.45,59.49,123530.0,51.7977,51.8326,51.7803,51.8152,123530.0
2020-06-02 13:10:00,59.49,59.55,59.47,59.55,79175.0,51.8152,51.8674,51.7977,51.8674,79175.0
2020-06-02 13:20:00,59.55,59.57,59.5,59.51,99966.0,51.8674,51.8848,51.8239,51.8326,99966.0
2020-06-02 13:30:00,59.51,59.56,59.47,59.55,311847.0,51.8326,51.8761,51.7977,51.8674,311847.0
2020-06-02 13:40:00,59.55,59.58,59.53,59.56,79013.0,51.8674,51.8936,51.85,51.8761,79013.0
2020-06-02 13:50:00,59.56,59.6,59.54,59.55,103590.0,51.8761,51.911,51.8587,51.8674,103590.0
2020-06-02 14:00:00,59.55,59.61,59.51,59.54,70464.0,51.8674,51.9197,51.8326,51.8587,70464.0
2020-06-02 14:10:00,59.53,59.58,59.52,59.56,131700.0,51.85,51.8936,51.8413,51.8761,131700.0
2020-06-02 14:20:00,59.55,59.58,59.5,59.53,90672.0,51.8674,51.8936,51.8239,51.85,90672.0
2020-06-02 14:30:00,59.54,59.54,59.42,59.44,151240.0,51.8587,51.8587,51.7542,51.7716,151240.0
2020-06-02 14:40:00,59.44,59.51,59.42,59.51,140341.0,51.7716,51.8326,51.7542,51.8326,140341.0
2020-06-02 14:50:00,59.51,59.53,59.48,59.5,182083.0,51.8326,51.85,51.8065,51.8239,182083.0
2020-06-02 15:00:00,59.5,59.52,59.4,59.41,275003.0,51.8239,51.8413,51.7368,51.7455,275003.0
2020-06-02 15:10:00,59.41,59.44,59.34,59.37,360747.0,51.7455,51.7716,51.6845,51.7107,360747.0
2020-06-02 15:20:00,59.37,59.43,59.34,59.41,258060.0,51.7107,51.7629,51.6845,51.7455,258060.0
2020-06-02 15:30:00,59.41,59.51,59.37,59.49,269549.0,51.7455,51.8326,51.7107,51.8152,269549.0
2020-06-02 15:40:00,59.49,59.62,59.46,59.62,449735.0,51.8152,51.9284,51.789,51.9284,449735.0
2020-06-02 15:50:00,59.62,59.81,59.62,59.8,1323928.0,51.9284,52.0939,51.9284,52.0852,1323928.0
2020-06-03 09:30:00,60.06,60.1,59.92,59.98,396116.0,52.3116,52.3465,52.1897,52.242,396116.0
2020-06-03 09:40:00,59.97,60.11,59.95,60.1,375636.0,52.2332,52.3552,52.2158,52.3465,375636.0
2020-06-03 09:50:00,60.11,60.13,60.0,60.08,279492.0,52.3552,52.3726,52.2594,52.3291,279492.0
2020-06-03 10:00:00,60.08,60.1,59.91,59.94,355051.0,52.3291,52.3465,52.181,52.2071,355051.0
2020-06-03 10:10:00,59.95,60.0,59.92,59.94,360205.0,52.2158,52.2594,52.1897,52.2071,360205.0
2020-06-03 10:20:00,59.95,60.05,59.93,60.0,209211.0,52.2158,52.3029,52.1984,52.2594,209211.0
2020-06-03 10:30:00,60.0,60.0,59.91,59.99,140607.0,52.2594,52.2594,52.181,52.2507,140607.0
2020-06-03 10:40:00,59.99,60.0,59.92,59.95,178338.0,52.2507,52.2594,52.1897,52.2158,178338.0
2020-06-03 10:50:00,59.94,59.96,59.87,59.93,233962.0,52.2071,52.2245,52.1461,52.1984,233962.0
2020-06-03 11:00:00,59.92,60.04,59.91,60.03,637496.0,52.1897,52.2942,52.181,52.2855,637496.0
2020-06-03 11:10:00,60.02,60.05,59.98,60.03,189778.0,52.2768,52.3029,52.242,52.2855,189778.0
2020-06-03 11:20:00,60.03,60.03,59.92,59.97,181493.0,52.2855,52.2855,52.1897,52.2332,181493.0
2020-06-03 11:30:00,59.98,60.04,59.95,59.98,188930.0,52.242,52.2942,52.2158,52.242,188930.0
2020-06-03 11:40:00,59.98,60.1,59.96,60.09,198214.0,52.242,52.3465,52.2245,52.3378,198214.0
2020-06-03 11:50:00,60.08,60.12,60.06,60.12,238111.0,52.3291,52.3639,52.3116,52.3639,238111.0
2020-06-03 12:00:00,60.11,60.14,60.06,60.13,183619.0,52.3552,52.3813,52.3116,52.3726,183619.0
2020-06-03 12:10:00,60.13,60.16,60.09,60.11,150331.0,52.3726,52.3987,52.3378,52.3552,150331.0
2020-06-03 12:20:00,60.11,60.13,60.06,60.13,131074.0,52.3552,52.3726,52.3116,52.3726,131074.0
2020-06-03 12:30:00,60.13,60.15,60.04,60.05,204632.0,52.3726,52.39,52.2942,52.3029,204632.0
2020-06-03 12:40:00,60.05,60.08,60.02,60.02,147020.0,52.3029,52.3291,52.2768,52.2768,147020.0
2020-06-03 12:50:00,60.02,60.03,59.92,59.93,159241.0,52.2768,52.2855,52.1897,52.1984,159241.0
2020-06-03 13:00:00,59.93,59.96,59.88,59.89,200020.0,52.1984,52.2245,52.1549,52.1636,200020.0
2020-06-03 13:10:00,59.89,59.92,59.86,59.89,447021.0,52.1636,52.1897,52.1374,52.1636,447021.0
2020-06-03 13:20:00,59.89,59.99,59.88,59.98,127428.0,52.1636,52.2507,52.1549,52.242,127428.0
2020-06-03 13:30:00,59.98,60.02,59.96,60.0,149293.0,52.242,52.2768,52.2245,52.2594,149293.0
2020-06-03 13:40:00,60.01,60.05,59.97,59.97,139819.0,52.2681,52.3029,52.2332,52.2332,139819.0
2020-06-03 13:50:00,59.96,59.98,59.91,59.93,130180.0,52.2245,52.242,52.181,52.1984,130180.0
2020-06-03 14:00:00,59.93,60.04,59.92,60.0,225232.0,52.1984,52.2942,52.1897,52.2594,225232.0
2020-06-03 14:10:00,60.0,60.03,59.98,60.02,119795.0,52.2594,52.2855,52.242,52.2768,119795.0
2020-06-03 14:20:00,60.03,60.1,60.02,60.05,191302.0,52.2855,52.3465,52.2768,52.3029,191302.0
2020-06-03 14:30:00,60.04,60.16,60.02,60.12,357523.0,52.2942,52.3987,52.2768,52.3639,357523.0
2020-06-03 14:40:00,60.11,60.15,60.09,60.1,173234.0,52.3552,52.39,52.3378,52.3465,173234.0
2020-06-03 14:50:00,60.11,60.13,60.06,60.06,164235.0,52.3552,52.3726,52.3116,52.3116,164235.0
2020-06-03 15:00:00,60.06,60.08,59.99,60.01,191862.0,52.3116,52.3291,52.2507,52.2681,191862.0
2020-06-03 15:10:00,60.01,60.03,59.94,59.97,230649.0,52.2681,52.2855,52.2071,52.2332,230649.0
2020-06-03 15:20:00,59.97,60.05,59.92,60.03,177003.0,52.2332,52.3029,52.1897,52.2855,177003.0
2020-06-03 15:30:00,60.02,60.13,59.98,60.12,337721.0,52.2768,52.3726,52.242,52.3639,337721.0
2020-06-03 15:40:00,60.12,60.15,60.05,60.11,237620.0,52.3639,52.39,52.3029,52.3552,237620.0
2020-06-03 15:50:00,60.11,60.14,59.89,59.9,872066.0,52.3552,52.3813,52.1636,52.1723,872066.0
2020-06-04 09:30:00,59.76,59.97,59.76,59.95,334300.0,52.0503,52.2332,52.0503,52.2158,334300.0
2020-06-04 09:40:00,59.95,60.05,59.88,59.96,260006.0,52.2158,52.3029,52.1549,52.2245,260006.0
2020-06-04 09:50:00,59.95,60.06,59.95,60.0,235537.0,52.2158,52.3116,52.2158,52.2594,235537.0
2020-06-04 10:00:00,60.0,60.07,59.92,59.94,262534.0,52.2594,52.3203,52.1897,52.2071,262534.0
2020-06-04 10:10:00,59.93,59.98,59.85,59.95,237158.0,52.1984,52.242,52.1287,52.2158,237158.0
2020-06-04 10:20:00,59.95,59.97,59.81,59.96,334382.0,52.2158,52.2332,52.0939,52.2245,334382.0
2020-06-04 10:30:00,59.96,60.06,59.96,60.0,192911.0,52.2245,52.3116,52.2245,52.2594,192911.0
2020-06-04 10:40:00,60.0,60.04,59.95,60.0,284926.0,52.2594,52.2942,52.2158,52.2594,284926.0
2020-06-04 10:50:00,59.98,59.98,59.85,59.88,443350.0,52.242,52.242,52.1287,52.1549,443350.0
2020-06-04 11:00:00,59.88,59.92,59.85,59.88,202735.0,52.1549,52.1897,52.1287,52.1549,202735.0
2020-06-04 11:10:00,59.89,59.89,59.79,59.83,162627.0,52.1636,52.1636,52.0765,52.1113,162627.0
2020-06-04 11:20:00,59.83,59.88,59.8,59.84,310223.0,52.1113,52.1549,52.0852,52.12,310223.0
2020-06-04 11:30:00,59.84,59.86,59.78,59.82,101507.0,52.12,52.1374,52.0678,52.1026,101507.0
2020-06-04 11:40:00,59.82,59.87,59.78,59.79,142884.0,52.1026,52.1461,52.0678,52.0765,142884.0
2020-06-04 11:50:00,59.78,59.82,59.75,59.78,70199.0,52.0678,52.1026,52.0416,52.0678,70199.0
2020-06-04 12:00:00,59.78,59.84,59.77,59.83,179687.0,52.0678,52.12,52.059,52.1113,179687.0
2020-06-04 12:10:00,59.84,59.85,59.77,59.82,69315.0,52.12,52.1287,52.059,52.1026,69315.0
2020-06-04 12:20:00,59.81,59.9,59.81,59.87,229662.0,52.0939,52.1723,52.0939,52.1461,229662.0
2020-06-04 12:30:00,59.86,59.88,59.78,59.8,126483.0,52.1374,52.1549,52.0678,52.0852,126483.0
2020-06-04 12:40:00,59.8,59.84,59.76,59.78,120527.0,52.0852,52.12,52.0503,52.0678,120527.0
2020-06-04 12:50:00,59.78,59.82,59.77,59.77,89831.0,52.0678,52.1026,52.059,52.059,89831.0
2020-06-04 13:00:00,59.77,59.86,59.73,59.82,106865.0,52.059,52.1374,52.0242,52.1026,106865.0
2020-06-04 13:10:00,59.82,59.86,59.79,59.81,82729.0,52.1026,52.1374,52.0765,52.0939,82729.0
2020-06-04 13:20:00,59.8,59.81,59.68,59.69,285111.0,52.0852,52.0939,51.9807,51.9894,285111.0
2020-06-04 13:30:00,59.69,59.74,59.66,59.72,152743.0,51.9894,52.0329,51.9632,52.0155,152743.0
2020-06-04 13:40:00,59.71,59.76,59.7,59.75,107397.0,52.0068,52.0503,51.9981,52.0416,107397.0
2020-06-04 13:50:00,59.74,59.75,59.69,59.69,60274.0,52.0329,52.0416,51.9894,51.9894,60274.0
2020-06-04 14:00:00,59.7,59.73,59.64,59.66,62051.0,51.9981,52.0242,51.9458,51.9632,62051.0
2020-06-04 14:10:00,59.65,59.67,59.6,59.62,84339.0,51.9545,51.9719,51.911,51.9284,84339.0
2020-06-04 14:20:00,59.61,59.66,59.59,59.65,93915.0,51.9197,51.9632,51.9023,51.9545,93915.0
2020-06-04 14:30:00,59.65,59.66,59.54,59.56,100798.0,51.9545,51.9632,51.8587,51.8761,100798.0
2020-06-04 14:40:00,59.56,59.62,59.54,59.62,259845.0,51.8761,51.9284,51.8587,51.9284,259845.0
2020-06-04 14:50:00,59.61,59.64,59.48,59.48,548035.0,51.9197,51.9458,51.8065,51.8065,548035.0
2020-06-04 15:00:00,59.48,59.51,59.35,59.39,220159.0,51.8065,51.8326,51.6932,51.7281,220159.0
2020-06-04 15:10:00,59.39,59.39,59.27,59.35,332425.0,51.7281,51.7281,51.6236,51.6932,332425.0
2020-06-04 15:20:00,59.35,59.43,59.32,59.43,407590.0,51.6932,51.7629,51.6671,51.7629,407590.0
2020-06-04 15:30:00,59.43,59.54,59.42,59.44,282183.0,51.7629,51.8587,51.7542,51.7716,282183.0
2020-06-04 15:40:00,59.44,59.47,59.39,59.44,310656.0,51.7716,51.7977,51.7281,51.7716,310656.0
2020-06-04 15:50:00,59.44,59.58,59.38,59.57,686843.0,51.7716,51.8936,51.7194,51.8848,686843.0
2020-06-05 09:30:00,60.03,60.14,59.86,59.98,806663.0,52.2855,52.3813,52.1374,52.242,806663.0
2020-06-05 09:40:00,59.98,60.06,59.89,59.95,637800.0,52.242,52.3116,52.1636,52.2158,637800.0
2020-06-05 09:50:00,59.96,60.16,59.96,60.06,986906.0,52.2245,52.3987,52.2245,52.3116,986906.0
2020-06-05 10:00:00,60.06,60.18,60.03,60.16,377161.0,52.3116,52.4162,52.2855,52.3987,377161.0
2020-06-05 10:10:00,60.16,60.22,60.06,60.14,275708.0,52.3987,52.451,52.3116,52.3813,275708.0
2020-06-05 10:20:00,60.14,60.15,59.99,60.0,346261.0,52.3813,52.39,52.2507,52.2594,346261.0
2020-06-05 10:30:00,60.01,60.11,59.98,60.07,280523.0,52.2681,52.3552,52.242,52.3203,280523.0
2020-06-05 10:40:00,60.07,60.07,59.95,59.96,122210.0,52.3203,52.3203,52.2158,52.2245,122210.0
2020-06-05 10:50:00,59.96,60.16,59.94,60.13,241916.0,52.2245,52.3987,52.2071,52.3726,241916.0
2020-06-05 11:00:00,60.13,60.3,60.12,60.3,170145.0,52.3726,52.5207,52.3639,52.5207,170145.0
2020-06-05 11:10:00,60.3,60.41,60.29,60.41,143253.0,52.5207,52.6165,52.512,52.6165,143253.0
2020-06-05 11:20:00,60.41,60.59,60.4,60.58,128994.0,52.6165,52.7733,52.6078,52.7645,128994.0
2020-06-05 11:30:00,60.59,60.73,60.55,60.56,288342.0,52.7733,52.8952,52.7384,52.7471,288342.0
2020-06-05 11:40:00,60.55,60.56,60.48,60.53,116579.0,52.7384,52.7471,52.6774,52.721,116579.0
2020-06-05 11:50:00,60.53,60.58,60.47,60.5,120877.0,52.721,52.7645,52.6687,52.6949,120877.0
2020-06-05 12:00:00,60.49,60.52,60.43,60.44,69401.0,52.6862,52.7123,52.6339,52.6426,69401.0
2020-06-05 12:10:00,60.44,60.45,60.35,60.39,143297.0,52.6426,52.6513,52.5642,52.5991,143297.0
2020-06-05 12:20:00,60.39,60.48,60.39,60.48,109490.0,52.5991,52.6774,52.5991,52.6774,109490.0
2020-06-05 12:30:00,60.48,60.54,60.46,60.53,90397.0,52.6774,52.7297,52.66,52.721,90397.0
2020-06-05 12:40:00,60.53,60.56,60.41,60.49,231250.0,52.721,52.7471,52.6165,52.6862,231250.0
2020-06-05 12:50:00,60.49,60.5,60.43,60.5,85654.0,52.6862,52.6949,52.6339,52.6949,85654.0
2020-06-05 13:00:00,60.5,60.52,60.43,60.51,137762.0,52.6949,52.7123,52.6339,52.7036,137762.0
2020-06-05 13:10:00,60.5,60.55,60.48,60.55,161529.0,52.6949,52.7384,52.6774,52.7384,161529.0
2020-06-05 13:20:00,60.55,60.58,60.5,60.55,182105.0,52.7384,52.7645,52.6949,52.7384,182105.0
2020-06-05 13:30:00,60.55,60.56,60.45,60.48,150176.0,52.7384,52.7471,52.6513,52.6774,150176.0
2020-06-05 13:40:00,60.48,60.53,60.46,60.47,115064.0,52.6774,52.721,52.66,52.6687,115064.0
2020-06-05 13:50:00,60.47,60.55,60.46,60.54,142366.0,52.6687,52.7384,52.66,52.7297,142366.0
2020-06-05 14:00:00,60.54,60.63,60.52,60.56,360517.0,52.7297,52.8081,52.7123,52.7471,360517.0
2020-06-05 14:10:00,60.57,60.58,60.53,60.56,220783.0,52.7558,52.7645,52.721,52.7471,220783.0
2020-06-05 14:20:00,60.56,60.62,60.53,60.57,203797.0,52.7471,52.7994,52.721,52.7558,203797.0
2020-06-05 14:30:00,60.57,60.61,60.41,60.53,551404.0,52.7558,52.7907,52.6165,52.721,551404.0
2020-06-05 14:40:00,60.53,60.57,60.48,60.5,185744.0,52.721,52.7558,52.6774,52.6949,185744.0
2020-06-05 14:50:00,60.51,60.52,60.39,60.45,98906.0,52.7036,52.7123,52.5991,52.6513,98906.0
2020-06-05 15:00:00,60.44,60.48,60.4,60.43,97893.0,52.6426,52.6774,52.6078,52.6339,97893.0
2020-06-05 15:10:00,60.44,60.46,60.37,60.46,547495.0,52.6426,52.66,52.5816,52.66,547495.0
2020-06-05 15:20:00,60.45,60.62,60.43,60.6,264897.0,52.6513,52.7994,52.6339,52.782,264897.0
2020-06-05 15:30:00,60.6,60.61,60.45,60.48,400306.0,52.782,52.7907,52.6513,52.6774,400306.0
2020-06-05 15:40:00,60.47,60.48,60.28,60.36,257311.0,52.6687,52.6774,52.5033,52.5729,257311.0
2020-06-05 15:50:00,60.36,60.5,60.3,60.44,1036433.0,52.5729,52.6949,52.5207,52.6426,1036433.0
2020-06-08 09:30:00,60.22,60.45,60.22,60.38,196105.0,52.451,52.6513,52.451,52.5903,196105.0
2020-06-08 09:40:00,60.39,60.77,60.33,60.73,512546.0,52.5991,52.93,52.5468,52.8952,512546.0
2020-06-08 09:50:00,60.73,60.73,60.62,60.71,309476.0,52.8952,52.8952,52.7994,52.8778,309476.0
2020-06-08 10:00:00,60.71,60.75,60.64,60.64,331264.0,52.8778,52.9126,52.8168,52.8168,331264.0
2020-06-08 10:10:00,60.63,60.69,60.57,60.58,122812.0,52.8081,52.8604,52.7558,52.7645,122812.0
2020-06-08 10:20:00,60.57,60.61,60.43,60.46,347358.0,52.7558,52.7907,52.6339,52.66,347358.0
2020-06-08 10:30:00,60.46,60.55,60.46,60.5,285434.0,52.66,52.7384,52.66,52.6949,285434.0
2020-06-08 10:40:00,60.5,60.64,60.49,60.61,1351009.0,52.6949,52.8168,52.6862,52.7907,1351009.0
2020-06-08 10:50:00,60.61,60.63,60.55,60.6,261122.0,52.7907,52.8081,52.7384,52.782,261122.0
2020-06-08 11:00:00,60.6,60.64,60.55,60.64,193842.0,52.782,52.8168,52.7384,52.8168,193842.0
2020-06-08 11:10:00,60.64,60.76,60.62,60.74,298472.0,52.8168,52.9213,52.7994,52.9039,298472.0
2020-06-08 11:20:00,60.73,60.78,60.7,60.76,125498.0,52.8952,52.9387,52.8691,52.9213,125498.0
2020-06-08 11:30:00,60.76,60.79,60.72,60.72,123633.0,52.9213,52.9475,52.8865,52.8865,123633.0
2020-06-08 11:40:00,60.72,60.83,60.71,60.82,234648.0,52.8865,52.9823,52.8778,52.9736,234648.0
2020-06-08 11:50:00,60.82,60.83,60.71,60.71,125908.0,52.9736,52.9823,52.8778,52.8778,125908.0
2020-06-08 12:00:00,60.71,60.73,60.66,60.7,226799.0,52.8778,52.8952,52.8342,52.8691,226799.0
2020-06-08 12:10:00,60.7,60.7,60.61,60.69,92754.0,52.8691,52.8691,52.7907,52.8604,92754.0
2020-06-08 12:20:00,60.68,60.73,60.68,60.7,180775.0,52.8516,52.8952,52.8516,52.8691,180775.0
2020-06-08 12:30:00,60.7,60.74,60.67,60.71,114369.0,52.8691,52.9039,52.8429,52.8778,114369.0
2020-06-08 12:40:00,60.71,60.76,60.7,60.76,89593.0,52.8778,52.9213,52.8691,52.9213,89593.0
2020-06-08 12:50:00,60.76,60.78,60.7,60.71,102557.0,52.9213,52.9387,52.8691,52.8778,102557.0
2020-06-08 13:00:00,60.72,60.75,60.67,60.75,143300.0,52.8865,52.9126,52.8429,52.9126,143300.0
2020-06-08 13:10:00,60.75,60.79,60.75,60.78,123760.0,52.9126,52.9475,52.9126,52.9387,123760.0
2020-06-08 13:20:00,60.79,60.82,60.74,60.74,93372.0,52.9475,52.9736,52.9039,52.9039,93372.0
2020-06-08 13:30:00,60.75,60.86,60.7,60.82,302176.0,52.9126,53.0084,52.8691,52.9736,302176.0
2020-06-08 13:40:00,60.82,60.82,60.77,60.79,62759.0,52.9736,52.9736,52.93,52.9475,62759.0
2020-06-08 13:50:00,60.8,60.85,60.8,60.84,74102.0,52.9562,52.9997,52.9562,52.991,74102.0
2020-06-08 14:00:00,60.84,60.9,60.83,60.89,124248.0,52.991,53.0433,52.9823,53.0346,124248.0
2020-06-08 14:10:00,60.89,60.93,60.88,60.88,89625.0,53.0346,53.0694,53.0258,53.0258,89625.0
2020-06-08 14:20:00,60.89,60.96,60.89,60.96,93782.0,53.0346,53.0955,53.0346,53.0955,93782.0
2020-06-08 14:30:00,60.96,60.99,60.93,60.98,90537.0,53.0955,53.1217,53.0694,53.1129,90537.0
2020-06-08 14:40:00,60.97,60.99,60.9,60.91,162899.0,53.1042,53.1217,53.0433,53.052,162899.0
2020-06-08 14:50:00,60.91,60.93,60.89,60.93,479624.0,53.052,53.0694,53.0346,53.0694,479624.0
2020-06-08 15:00:00,60.93,60.93,60.9,60.92,105060.0,53.0694,53.0694,53.0433,53.0607,105060.0
2020-06-08 15:10:00,60.91,60.94,60.85,60.87,258761.0,53.052,53.0781,52.9997,53.0171,258761.0
2020-06-08 15:20:00,60.87,60.89,60.78,60.78,175454.0,53.0171,53.0346,52.9387,52.9387,175454.0
2020-06-08 15:30:00,60.79,60.95,60.78,60.94,320902.0,52.9475,53.0868,52.9387,53.0781,320902.0
2020-06-08 15:40:00,60.93,61.01,60.93,60.99,267155.0,53.0694,53.1391,53.0694,53.1217,267155.0
2020-06-08 15:50:00,60.99,61.1,60.97,61.09,1955087.0,53.1217,53.2175,53.1042,53.2088,1955087.0
2020-06-09 09:30:00,60.93,60.93,60.49,60.52,345027.0,53.0694,53.0694,52.6862,52.7123,345027.0
2020-06-09 09:40:00,60.52,60.56,60.34,60.43,705487.0,52.7123,52.7471,52.5555,52.6339,705487.0
2020-06-09 09:50:00,60.42,60.47,60.21,60.26,260316.0,52.6252,52.6687,52.4423,52.4858,260316.0
2020-06-09 10:00:00,60.26,60.38,60.2,60.38,236907.0,52.4858,52.5903,52.4336,52.5903,236907.0
2020-06-09 10:10:00,60.37,60.52,60.35,60.5,394662.0,52.5816,52.7123,52.5642,52.6949,394662.0
2020-06-09 10:20:00,60.5,60.54,60.46,60.48,184154.0,52.6949,52.7297,52.66,52.6774,184154.0
2020-06-09 10:30:00,60.49,60.61,60.49,60.52,65370.0,52.6862,52.7907,52.6862,52.7123,65370.0
2020-06-09 10:40:00,60.53,60.68,60.53,60.68,242662.0,52.721,52.8516,52.721,52.8516,242662.0
2020-06-09 10:50:00,60.68,60.72,60.58,60.58,180019.0,52.8516,52.8865,52.7645,52.7645,180019.0
2020-06-09 11:00:00,60.56,60.65,60.54,60.59,114903.0,52.7471,52.8255,52.7297,52.7733,114903.0
2020-06-09 11:10:00,60.59,60.65,60.58,60.64,151575.0,52.7733,52.8255,52.7645,52.8168,151575.0
2020-06-09 11:20:00,60.63,60.74,60.63,60.72,104524.0,52.8081,52.9039,52.8081,52.8865,104524.0
2020-06-09 11:30:00,60.72,60.73,60.52,60.55,213537.0,52.8865,52.8952,52.7123,52.7384,213537.0
2020-06-09 11:40:00,60.54,60.57,60.48,60.49,220131.0,52.7297,52.7558,52.6774,52.6862,220131.0
2020-06-09 11:50:00,60.5,60.59,60.49,60.59,283824.0,52.6949,52.7733,52.6862,52.7733,283824.0
2020-06-09 12:00:00,60.59,60.6,60.44,60.51,215363.0,52.7733,52.782,52.6426,52.7036,215363.0
2020-06-09 12:10:00,60.52,60.55,60.46,60.47,78726.0,52.7123,52.7384,52.66,52.6687,78726.0
2020-06-09 12:20:00,60.46,60.49,60.4,60.42,445285.0,52.66,52.6862,52.6078,52.6252,445285.0
2020-06-09 12:30:00,60.42,60.49,60.42,60.48,88446.0,52.6252,52.6862,52.6252,52.6774,88446.0
2020-06-09 12:40:00,60.47,60.49,60.44,60.44,101634.0,52.6687,52.6862,52.6426,52.6426,101634.0
2020-06-09 12:50:00,60.45,60.57,60.42,60.57,123812.0,52.6513,52.7558,52.6252,52.7558,123812.0
2020-06-09 13:00:00,60.56,60.59,60.53,60.53,133103.0,52.7471,52.7733,52.721,52.721,133103.0
2020-06-09 13:10:00,60.53,60.6,60.5,60.59,229818.0,52.721,52.782,52.6949,52.7733,229818.0
2020-06-09 13:20:00,60.59,60.65,60.57,60.63,212134.0,52.7733,52.8255,52.7558,52.8081,212134.0
2020-06-09 13:30:00,60.63,60.64,60.58,60.62,282593.0,52.8081,52.8168,52.7645,52.7994,282593.0
2020-06-09 13:40:00,60.63,60.67,60.62,60.64,277714.0,52.8081,52.8429,52.7994,52.8168,277714.0
2020-06-09 13:50:00,60.64,60.64,60.56,60.57,120400.0,52.8168,52.8168,52.7471,52.7558,120400.0
2020-06-09 14:00:00,60.57,60.58,60.48,60.5,158326.0,52.7558,52.7645,52.6774,52.6949,158326.0
2020-06-09 14:10:00,60.5,60.57,60.49,60.51,178272.0,52.6949,52.7558,52.6862,52.7036,178272.0
2020-06-09 14:20:00,60.51,60.53,60.49,60.52,364052.0,52.7036,52.721,52.6862,52.7123,364052.0
2020-06-09 14:30:00,60.52,60.56,60.5,60.52,492012.0,52.7123,52.7471,52.6949,52.7123,492012.0
2020-06-09 14:40:00,60.53,60.55,60.49,60.55,434894.0,52.721,52.7384,52.6862,52.7384,434894.0
2020-06-09 14:50:00,60.55,60.57,60.51,60.57,277953.0,52.7384,52.7558,52.7036,52.7558,277953.0
2020-06-09 15:00:00,60.57,60.58,60.5,60.55,96273.0,52.7558,52.7645,52.6949,52.7384,96273.0
2020-06-09 15:10:00,60.54,60.65,60.52,60.65,323065.0,52.7297,52.8255,52.7123,52.8255,323065.0
2020-06-09 15:20:00,60.64,60.72,60.64,60.69,1071180.0,52.8168,52.8865,52.8168,52.8604,1071180.0
2020-06-09 15:30:00,60.69,60.7,60.6,60.66,213985.0,52.8604,52.8691,52.782,52.8342,213985.0
2020-06-09 15:40:00,60.66,60.71,60.5,60.57,277457.0,52.8342,52.8778,52.6949,52.7558,277457.0
2020-06-09 15:50:00,60.57,60.61,60.46,60.56,2893843.0,52.7558,52.7907,52.66,52.7471,2893843.0
2020-06-10 09:30:00,60.71,60.83,60.68,60.75,453054.0,52.8778,52.9823,52.8516,52.9126,453054.0
2020-06-10 09:40:00,60.75,60.82,60.67,60.81,587216.0,52.9126,52.9736,52.8429,52.9649,587216.0
2020-06-10 09:50:00,60.81,60.83,60.66,60.75,253852.0,52.9649,52.9823,52.8342,52.9126,253852.0
2020-06-10 10:00:00,60.75,60.81,60.65,60.79,330187.0,52.9126,52.9649,52.8255,52.9475,330187.0
2020-06-10 10:10:00,60.78,60.79,60.49,60.5,274899.0,52.9387,52.9475,52.6862,52.6949,274899.0
2020-06-10 10:20:00,60.5,60.55,60.44,60.48,368785.0,52.6949,52.7384,52.6426,52.6774,368785.0
2020-06-10 10:30:00,60.47,60.59,60.43,60.58,181907.0,52.6687,52.7733,52.6339,52.7645,181907.0
2020-06-10 10:40:00,60.59,60.63,60.46,60.47,313482.0,52.7733,52.8081,52.66,52.6687,313482.0
2020-06-10 10:50:00,60.47,60.49,60.28,60.42,313321.0,52.6687,52.6862,52.5033,52.6252,313321.0
2020-06-10 11:00:00,60.42,60.61,60.38,60.59,303376.0,52.6252,52.7907,52.5903,52.7733,303376.0
2020-06-10 11:10:00,60.59,60.7,60.56,60.7,151788.0,52.7733,52.8691,52.7471,52.8691,151788.0
2020-06-10 11:20:00,60.7,60.74,60.67,60.71,82859.0,52.8691,52.9039,52.8429,52.8778,82859.0
2020-06-10 11:30:00,60.71,60.71,60.49,60.62,241883.0,52.8778,52.8778,52.6862,52.7994,241883.0
2020-06-10 11:40:00,60.62,60.68,60.56,60.58,148072.0,52.7994,52.8516,52.7471,52.7645,148072.0
2020-06-10 11:50:00,60.59,60.62,60.48,60.48,81651.0,52.7733,52.7994,52.6774,52.6774,81651.0
2020-06-10 12:00:00,60.48,60.57,60.48,60.55,412012.0,52.6774,52.7558,52.6774,52.7384,412012.0
2020-06-10 12:10:00,60.55,60.62,60.52,60.6,88565.0,52.7384,52.7994,52.7123,52.782,88565.0
2020-06-10 12:20:00,60.6,60.62,60.57,60.6,39875.0,52.782,52.7994,52.7558,52.782,39875.0
2020-06-10 12:30:00,60.6,60.63,60.56,60.56,49160.0,52.782,52.8081,52.7471,52.7471,49160.0
2020-06-10 12:40:00,60.57,60.6,60.56,60.59,70779.0,52.7558,52.782,52.7471,52.7733,70779.0
2020-06-10 12:50:00,60.59,60.62,60.58,60.59,139949.0,52.7733,52.7994,52.7645,52.7733,139949.0
2020-06-10 13:00:00,60.59,60.61,60.56,60.61,50957.0,52.7733,52.7907,52.7471,52.7907,50957.0
2020-06-10 13:10:00,60.61,60.65,60.6,60.63,38078.0,52.7907,52.8255,52.782,52.8081,38078.0
2020-06-10 13:20:00,60.63,60.67,60.6,60.6,55234.0,52.8081,52.8429,52.782,52.782,55234.0
2020-06-10 13:30:00,60.61,60.65,60.6,60.62,54124.0,52.7907,52.8255,52.782,52.7994,54124.0
2020-06-10 13:40:00,60.62,60.67,60.61,60.63,103207.0,52.7994,52.8429,52.7907,52.8081,103207.0
2020-06-10 13:50:00,60.63,60.67,60.55,60.55,114218.0,52.8081,52.8429,52.7384,52.7384,114218.0
2020-06-10 14:00:00,60.55,60.81,60.39,60.75,604109.0,52.7384,52.9649,52.5991,52.9126,604109.0
2020-06-10 14:10:00,60.76,60.88,60.76,60.87,108065.0,52.9213,53.0258,52.9213,53.0171,108065.0
2020-06-10 14:20:00,60.86,60.88,60.77,60.79,106081.0,53.0084,53.0258,52.93,52.9475,106081.0
2020-06-10 14:30:00,60.79,60.8,60.64,60.65,156959.0,52.9475,52.9562,52.8168,52.8255,156959.0
2020-06-10 14:40:00,60.65,60.73,60.5,60.58,342167.0,52.8255,52.8952,52.6949,52.7645,342167.0
2020-06-10 14:50:00,60.57,60.62,60.38,60.5,317447.0,52.7558,52.7994,52.5903,52.6949,317447.0
2020-06-10 15:00:00,60.49,60.6,60.34,60.56,486634.0,52.6862,52.782,52.5555,52.7471,486634.0
2020-06-10 15:10:00,60.57,60.65,60.52,60.63,178429.0,52.7558,52.8255,52.7123,52.8081,178429.0
2020-06-10 15:20:00,60.63,60.75,60.51,60.74,165498.0,52.8081,52.9126,52.7036,52.9039,165498.0
2020-06-10 15:30:00,60.74,60.75,60.57,60.66,208583.0,52.9039,52.9126,52.7558,52.8342,208583.0
2020-06-10 15:40:00,60.66,60.67,60.51,60.59,329204.0,52.8342,52.8429,52.7036,52.7733,329204.0
2020-06-10 15:50:00,60.59,60.65,60.41,60.41,668251.0,52.7733,52.8255,52.6165,52.6165,668251.0
2020-06-11 09:30:00,59.76,60.12,59.66,59.86,451975.0,52.0503,52.3639,51.9632,52.1374,451975.0
2020-06-11 09:40:00,59.85,59.93,59.73,59.85,525312.0,52.1287,52.1984,52.0242,52.1287,525312.0
2020-06-11 09:50:00,59.85,59.94,59.82,59.84,222589.0,52.1287,52.2071,52.1026,52.12,222589.0
2020-06-11 10:00:00,59.84,59.86,59.69,59.71,179261.0,52.12,52.1374,51.9894,52.0068,179261.0
2020-06-11 10:10:00,59.7,59.74,59.49,59.49,245371.0,51.9981,52.0329,51.8152,51.8152,245371.0
2020-06-11 10:20:00,59.51,59.56,59.4,59.44,432326.0,51.8326,51.8761,51.7368,51.7716,432326.0
2020-06-11 10:30:00,59.44,59.62,59.43,59.57,232199.0,51.7716,51.9284,51.7629,51.8848,232199.0
2020-06-11 10:40:00,59.57,59.59,59.43,59.44,225079.0,51.8848,51.9023,51.7629,51.7716,225079.0
2020-06-11 10:50:00,59.44,59.49,59.36,59.48,241507.0,51.7716,51.8152,51.7019,51.8065,241507.0
2020-06-11 11:00:00,59.48,59.54,59.38,59.39,337330.0,51.8065,51.8587,51.7194,51.7281,337330.0
2020-06-11 11:10:00,59.4,59.57,59.38,59.57,192085.0,51.7368,51.8848,51.7194,51.8848,192085.0
2020-06-11 11:20:00,59.56,59.59,59.46,59.51,193602.0,51.8761,51.9023,51.789,51.8326,193602.0
2020-06-11 11:30:00,59.51,59.55,59.36,59.37,243557.0,51.8326,51.8674,51.7019,51.7107,243557.0
2020-06-11 11:40:00,59.37,59.39,59.19,59.2,316876.0,51.7107,51.7281,51.5539,51.5626,316876.0
2020-06-11 11:50:00,59.2,59.28,59.15,59.27,228466.0,51.5626,51.6323,51.519,51.6236,228466.0
2020-06-11 12:00:00,59.27,59.28,59.09,59.09,184956.0,51.6236,51.6323,51.4668,51.4668,184956.0
2020-06-11 12:10:00,59.1,59.12,58.98,59.01,337344.0,51.4755,51.4929,51.371,51.3971,337344.0
2020-06-11 12:20:00,59.01,59.08,58.92,58.95,436315.0,51.3971,51.4581,51.3187,51.3448,436315.0
2020-06-11 12:30:00,58.94,59.09,58.93,58.94,146866.0,51.3361,51.4668,51.3274,51.3361,146866.0
2020-06-11 12:40:00,58.94,58.96,58.82,58.82,228609.0,51.3361,51.3535,51.2316,51.2316,228609.0
2020-06-11 12:50:00,58.82,58.85,58.71,58.83,245383.0,51.2316,51.2577,51.1358,51.2403,245383.0
2020-06-11 13:00:00,58.86,58.97,58.82,58.93,281030.0,51.2664,51.3623,51.2316,51.3274,281030.0
2020-06-11 13:10:00,58.92,58.96,58.85,58.91,217267.0,51.3187,51.3535,51.2577,51.31,217267.0
2020-06-11 13:20:00,58.91,58.96,58.81,58.82,229051.0,51.31,51.3535,51.2229,51.2316,229051.0
2020-06-11 13:30:00,58.82,58.88,58.74,58.74,174376.0,51.2316,51.2839,51.1619,51.1619,174376.0
2020-06-11 13:40:00,58.75,58.76,58.59,58.68,269770.0,51.1706,51.1793,51.0313,51.1097,269770.0
2020-06-11 13:50:00,58.68,58.77,58.64,58.72,212130.0,51.1097,51.1881,51.0748,51.1445,212130.0
2020-06-11 14:00:00,58.73,58.73,58.57,58.58,278715.0,51.1532,51.1532,51.0139,51.0226,278715.0
2020-06-11 14:10:00,58.58,58.65,58.49,58.54,256687.0,51.0226,51.0835,50.9442,50.9877,256687.0
2020-06-11 14:20:00,58.53,58.69,58.5,58.63,209689.0,50.979,51.1184,50.9529,51.0661,209689.0
2020-06-11 14:30:00,58.63,58.65,58.41,58.43,227824.0,51.0661,51.0835,50.8745,50.8919,227824.0
2020-06-11 14:40:00,58.44,58.51,58.36,58.41,202439.0,50.9006,50.9616,50.831,50.8745,202439.0
2020-06-11 14:50:00,58.41,58.45,58.23,58.35,445140.0,50.8745,50.9093,50.7177,50.8222,445140.0
2020-06-11 15:00:00,58.35,58.46,58.28,58.42,323361.0,50.8222,50.918,50.7613,50.8832,323361.0
2020-06-11 15:10:00,58.4,58.5,58.22,58.33,450140.0,50.8658,50.9529,50.709,50.8048,450140.0
2020-06-11 15:20:00,58.33,58.35,58.1,58.13,478781.0,50.8048,50.8222,50.6045,50.6306,478781.0
2020-06-11 15:30:00,58.12,58.22,58.04,58.13,736322.0,50.6219,50.709,50.5522,50.6306,736322.0
2020-06-11 15:40:00,58.12,58.38,58.11,58.19,931699.0,50.6219,50.8484,50.6132,50.6829,931699.0
2020-06-11 15:50:00,58.18,58.25,58.09,58.12,1557353.0,50.6742,50.7351,50.5958,50.6219,1557353.0
2020-06-12 09:30:00,58.89,58.92,58.54,58.67,271492.0,51.2926,51.3187,50.9877,51.101,271492.0
2020-06-12 09:40:00,58.68,58.76,58.56,58.57,445869.0,51.1097,51.1793,51.0051,51.0139,445869.0
2020-06-12 09:50:00,58.57,58.69,58.57,58.65,297827.0,51.0139,51.1184,51.0139,51.0835,297827.0
2020-06-12 10:00:00,58.65,58.77,58.61,58.77,601832.0,51.0835,51.1881,51.0487,51.1881,601832.0
2020-06-12 10:10:00,58.77,58.79,58.57,58.66,463076.0,51.1881,51.2055,51.0139,51.0922,463076.0
2020-06-12 10:20:00,58.67,58.78,58.62,58.63,405585.0,51.101,51.1968,51.0574,51.0661,405585.0
2020-06-12 10:30:00,58.63,58.67,58.49,58.5,308075.0,51.0661,51.101,50.9442,50.9529,308075.0
2020-06-12 10:40:00,58.5,58.62,58.5,58.52,367915.0,50.9529,51.0574,50.9529,50.9703,367915.0
2020-06-12 10:50:00,58.52,58.55,58.29,58.32,479460.0,50.9703,50.9964,50.77,50.7961,479460.0
2020-06-12 11:00:00,58.32,58.39,58.1,58.31,336911.0,50.7961,50.8571,50.6045,50.7874,336911.0
2020-06-12 11:10:00,58.32,58.32,58.01,58.01,418710.0,50.7961,50.7961,50.5261,50.5261,418710.0
2020-06-12 11:20:00,58.01,58.21,57.93,58.14,502338.0,50.5261,50.7003,50.4564,50.6393,502338.0
2020-06-12 11:30:00,58.15,58.53,58.13,58.48,373769.0,50.648,50.979,50.6306,50.9355,373769.0
2020-06-12 11:40:00,58.48,58.56,58.38,58.46,301934.0,50.9355,51.0051,50.8484,50.918,301934.0
2020-06-12 11:50:00,58.45,58.56,58.33,58.55,293712.0,50.9093,51.0051,50.8048,50.9964,293712.0
2020-06-12 12:00:00,58.56,58.69,58.52,58.65,187756.0,51.0051,51.1184,50.9703,51.0835,187756.0
2020-06-12 12:10:00,58.65,58.78,58.57,58.75,314997.0,51.0835,51.1968,51.0139,51.1706,314997.0
2020-06-12 12:20:00,58.75,58.76,58.51,58.57,310915.0,51.1706,51.1793,50.9616,51.0139,310915.0
2020-06-12 12:30:00,58.56,58.57,58.41,58.46,244471.0,51.0051,51.0139,50.8745,50.918,244471.0
2020-06-12 12:40:00,58.46,58.55,58.29,58.3,278389.0,50.918,50.9964,50.77,50.7787,278389.0
2020-06-12 12:50:00,58.31,58.45,58.3,58.37,161026.0,50.7874,50.9093,50.7787,50.8397,161026.0
2020-06-12 13:00:00,58.38,58.4,58.12,58.16,262996.0,50.8484,50.8658,50.6219,50.6568,262996.0
2020-06-12 13:10:00,58.16,58.16,58.01,58.08,169394.0,50.6568,50.6568,50.5261,50.5871,169394.0
2020-06-12 13:20:00,58.07,58.18,57.96,58.01,294915.0,50.5784,50.6742,50.4826,50.5261,294915.0
2020-06-12 13:30:00,58.01,58.08,57.76,57.83,390939.0,50.5261,50.5871,50.3084,50.3693,390939.0
2020-06-12 13:40:00,57.82,57.98,57.66,57.69,603149.0,50.3606,50.5,50.2213,50.2474,603149.0
2020-06-12 13:50:00,57.7,57.86,57.63,57.66,410235.0,50.2561,50.3955,50.1951,50.2213,410235.0
2020-06-12 14:00:00,57.67,57.9,57.61,57.68,452883.0,50.23,50.4303,50.1777,50.2387,452883.0
2020-06-12 14:10:00,57.69,57.96,57.69,57.78,482566.0,50.2474,50.4826,50.2474,50.3258,482566.0
2020-06-12 14:20:00,57.78,57.9,57.72,57.86,334564.0,50.3258,50.4303,50.2735,50.3955,334564.0
2020-06-12 14:30:00,57.87,58.11,57.85,57.92,619579.0,50.4042,50.6132,50.3867,50.4477,619579.0
2020-06-12 14:40:00,57.92,58.03,57.82,57.95,319566.0,50.4477,50.5435,50.3606,50.4738,319566.0
2020-06-12 14:50:00,57.96,58.1,57.91,58.04,428493.0,50.4826,50.6045,50.439,50.5522,428493.0
2020-06-12 15:00:00,58.05,58.3,58.05,58.19,590207.0,50.5609,50.7787,50.5609,50.6829,590207.0
2020-06-12 15:10:00,58.19,58.33,58.07,58.17,597230.0,50.6829,50.8048,50.5784,50.6655,597230.0
2020-06-12 15:20:00,58.17,58.22,57.87,57.94,392207.0,50.6655,50.709,50.4042,50.4651,392207.0
2020-06-12 15:30:00,57.95,58.05,57.83,57.94,598335.0,50.4738,50.5609,50.3693,50.4651,598335.0
2020-06-12 15:40:00,57.94,58.25,57.9,58.25,892292.0,50.4651,50.7351,50.4303,50.7351,892292.0
2020-06-12 15:50:00,58.26,58.33,58.13,58.14,1567247.0,50.7439,50.8048,50.6306,50.6393,1567247.0
2020-06-15 09:30:00,57.58,57.61,57.19,57.37,615595.0,50.1516,50.1777,49.8119,49.9687,615595.0
2020-06-15 09:40:00,57.39,57.52,57.31,57.36,367798.0,49.9861,50.0993,49.9164,49.96,367798.0
2020-06-15 09:50:00,57.36,57.68,57.33,57.66,266065.0,49.96,50.2387,49.9338,50.2213,266065.0
2020-06-15 10:00:00,57.67,57.82,57.56,57.78,198413.0,50.23,50.3606,50.1342,50.3258,198413.0
2020-06-15 10:10:00,57.79,57.86,57.69,57.79,139836.0,50.3345,50.3955,50.2474,50.3345,139836.0
2020-06-15 10:20:00,57.79,57.8,57.59,57.61,239489.0,50.3345,50.3432,50.1603,50.1777,239489.0
2020-06-15 10:30:00,57.6,57.72,57.54,57.6,175464.0,50.169,50.2735,50.1167,50.169,175464.0
2020-06-15 10:40:00,57.6,57.87,57.52,57.81,185681.0,50.169,50.4042,50.0993,50.3519,185681.0
2020-06-15 10:50:00,57.81,57.96,57.77,57.82,128637.0,50.3519,50.4826,50.3171,50.3606,128637.0
2020-06-15 11:00:00,57.82,57.98,57.76,57.97,231581.0,50.3606,50.5,50.3084,50.4913,231581.0
2020-06-15 11:10:00,57.98,58.03,57.9,57.98,188436.0,50.5,50.5435,50.4303,50.5,188436.0
2020-06-15 11:20:00,57.99,58.06,57.88,57.89,155166.0,50.5087,50.5697,50.4129,50.4216,155166.0
2020-06-15 11:30:00,57.9,58.04,57.86,58.01,159391.0,50.4303,50.5522,50.3955,50.5261,159391.0
2020-06-15 11:40:00,58.01,58.05,57.86,57.93,233332.0,50.5261,50.5609,50.3955,50.4564,233332.0
2020-06-15 11:50:00,57.93,58.09,57.92,58.06,138001.0,50.4564,50.5958,50.4477,50.5697,138001.0
2020-06-15 12:00:00,58.05,58.26,58.01,58.24,141593.0,50.5609,50.7439,50.5261,50.7264,141593.0
2020-06-15 12:10:00,58.24,58.25,58.15,58.21,536168.0,50.7264,50.7351,50.648,50.7003,536168.0
2020-06-15 12:20:00,58.21,58.29,58.19,58.26,90180.0,50.7003,50.77,50.6829,50.7439,90180.0
2020-06-15 12:30:00,58.27,58.31,58.19,58.28,95644.0,50.7526,50.7874,50.6829,50.7613,95644.0
2020-06-15 12:40:00,58.28,58.32,58.2,58.26,148925.0,50.7613,50.7961,50.6916,50.7439,148925.0
2020-06-15 12:50:00,58.26,58.27,58.18,58.27,290729.0,50.7439,50.7526,50.6742,50.7526,290729.0
2020-06-15 13:00:00,58.27,58.35,58.22,58.35,71265.0,50.7526,50.8222,50.709,50.8222,71265.0
2020-06-15 13:10:00,58.35,58.38,58.28,58.3,127988.0,50.8222,50.8484,50.7613,50.7787,127988.0
2020-06-15 13:20:00,58.3,58.33,58.2,58.23,72246.0,50.7787,50.8048,50.6916,50.7177,72246.0
2020-06-15 13:30:00,58.23,58.28,58.17,58.26,140789.0,50.7177,50.7613,50.6655,50.7439,140789.0
2020-06-15 13:40:00,58.26,58.27,58.19,58.21,58940.0,50.7439,50.7526,50.6829,50.7003,58940.0
2020-06-15 13:50:00,58.22,58.26,58.14,58.15,104995.0,50.709,50.7439,50.6393,50.648,104995.0
2020-06-15 14:00:00,58.16,58.65,58.16,58.61,606834.0,50.6568,51.0835,50.6568,51.0487,606834.0
2020-06-15 14:10:00,58.61,58.82,58.56,58.81,402549.0,51.0487,51.2316,51.0051,51.2229,402549.0
2020-06-15 14:20:00,58.8,58.85,58.75,58.82,697590.0,51.2142,51.2577,51.1706,51.2316,697590.0
2020-06-15 14:30:00,58.82,58.87,58.65,58.73,461619.0,51.2316,51.2752,51.0835,51.1532,461619.0
2020-06-15 14:40:00,58.73,58.79,58.65,58.71,261358.0,51.1532,51.2055,51.0835,51.1358,261358.0
2020-06-15 14:50:00,58.72,58.74,58.59,58.65,416316.0,51.1445,51.1619,51.0313,51.0835,416316.0
2020-06-15 15:00:00,58.65,58.85,58.64,58.72,581523.0,51.0835,51.2577,51.0748,51.1445,581523.0
2020-06-15 15:10:00,58.73,58.77,58.65,58.68,184419.0,51.1532,51.1881,51.0835,51.1097,184419.0
2020-06-15 15:20:00,58.67,58.73,58.57,58.58,283168.0,51.101,51.1532,51.0139,51.0226,283168.0
2020-06-15 15:30:00,58.58,58.61,58.37,58.46,350068.0,51.0226,51.0487,50.8397,50.918,350068.0
2020-06-15 15:40:00,58.46,58.6,58.41,58.55,347353.0,50.918,51.04,50.8745,50.9964,347353.0
2020-06-15 15:50:00,58.54,58.81,58.52,58.8,964032.0,50.9877,51.2229,50.9703,51.2142,964032.0
2020-06-16 09:30:00,59.95,60.01,59.85,59.94,412190.0,52.2158,52.2681,52.1287,52.2071,412190.0
2020-06-16 09:40:00,59.94,60.02,59.78,59.78,304261.0,52.2071,52.2768,52.0678,52.0678,304261.0
2020-06-16 09:50:00,59.78,59.87,59.74,59.74,210900.0,52.0678,52.1461,52.0329,52.0329,210900.0
2020-06-16 10:00:00,59.74,59.77,59.65,59.69,224933.0,52.0329,52.059,51.9545,51.9894,224933.0
2020-06-16 10:10:00,59.68,59.92,59.67,59.92,91682.0,51.9807,52.1897,51.9719,52.1897,91682.0
2020-06-16 10:20:00,59.9,59.97,59.8,59.97,152433.0,52.1723,52.2332,52.0852,52.2332,152433.0
2020-06-16 10:30:00,59.97,60.02,59.64,59.73,296674.0,52.2332,52.2768,51.9458,52.0242,296674.0
2020-06-16 10:40:00,59.74,59.77,59.64,59.74,220955.0,52.0329,52.059,51.9458,52.0329,220955.0
2020-06-16 10:50:00,59.74,59.74,59.1,59.2,527243.0,52.0329,52.0329,51.4755,51.5626,527243.0
2020-06-16 11:00:00,59.18,59.4,58.94,59.4,453194.0,51.5452,51.7368,51.3361,51.7368,453194.0
2020-06-16 11:10:00,59.41,59.55,59.24,59.47,281986.0,51.7455,51.8674,51.5974,51.7977,281986.0
2020-06-16 11:20:00,59.46,59.6,59.44,59.54,153718.0,51.789,51.911,51.7716,51.8587,153718.0
2020-06-16 11:30:00,59.54,59.68,59.42,59.47,252815.0,51.8587,51.9807,51.7542,51.7977,252815.0
2020-06-16 11:40:00,59.45,59.7,59.45,59.66,142099.0,51.7803,51.9981,51.7803,51.9632,142099.0
2020-06-16 11:50:00,59.66,59.72,59.42,59.45,163979.0,51.9632,52.0155,51.7542,51.7803,163979.0
2020-06-16 12:00:00,59.45,59.51,59.26,59.37,91324.0,51.7803,51.8326,51.6148,51.7107,91324.0
2020-06-16 12:10:00,59.36,59.46,59.3,59.42,191975.0,51.7019,51.789,51.6497,51.7542,191975.0
2020-06-16 12:20:00,59.42,59.55,59.4,59.52,98231.0,51.7542,51.8674,51.7368,51.8413,98231.0
2020-06-16 12:30:00,59.52,59.82,59.52,59.79,192351.0,51.8413,52.1026,51.8413,52.0765,192351.0
2020-06-16 12:40:00,59.8,59.84,59.71,59.72,85457.0,52.0852,52.12,52.0068,52.0155,85457.0
2020-06-16 12:50:00,59.73,59.78,59.68,59.77,157480.0,52.0242,52.0678,51.9807,52.059,157480.0
2020-06-16 13:00:00,59.75,59.86,59.74,59.8,147795.0,52.0416,52.1374,52.0329,52.0852,147795.0
2020-06-16 13:10:00,59.81,59.91,59.81,59.89,149731.0,52.0939,52.181,52.0939,52.1636,149731.0
2020-06-16 13:20:00,59.88,59.91,59.82,59.85,81938.0,52.1549,52.181,52.1026,52.1287,81938.0
2020-06-16 13:30:00,59.85,59.87,59.72,59.75,85874.0,52.1287,52.1461,52.0155,52.0416,85874.0
2020-06-16 13:40:00,59.75,59.82,59.75,59.77,120742.0,52.0416,52.1026,52.0416,52.059,120742.0
2020-06-16 13:50:00,59.77,59.83,59.64,59.67,149505.0,52.059,52.1113,51.9458,51.9719,149505.0
2020-06-16 14:00:00,59.68,59.8,59.67,59.77,226472.0,51.9807,52.0852,51.9719,52.059,226472.0
2020-06-16 14:10:00,59.77,59.93,59.74,59.85,293608.0,52.059,52.1984,52.0329,52.1287,293608.0
2020-06-16 14:20:00,59.86,59.9,59.6,59.73,335527.0,52.1374,52.1723,51.911,52.0242,335527.0
2020-06-16 14:30:00,59.73,59.87,59.73,59.82,197072.0,52.0242,52.1461,52.0242,52.1026,197072.0
2020-06-16 14:40:00,59.82,59.83,59.69,59.76,66112.0,52.1026,52.1113,51.9894,52.0503,66112.0
2020-06-16 14:50:00,59.76,59.8,59.7,59.79,80841.0,52.0503,52.0852,51.9981,52.0765,80841.0
2020-06-16 15:00:00,59.78,59.83,59.6,59.63,166221.0,52.0678,52.1113,51.911,51.9371,166221.0
2020-06-16 15:10:00,59.62,59.68,59.4,59.46,274007.0,51.9284,51.9807,51.7368,51.789,274007.0
2020-06-16 15:20:00,59.46,59.63,59.46,59.61,390933.0,51.789,51.9371,51.789,51.9197,390933.0
2020-06-16 15:30:00,59.6,59.77,59.57,59.66,396461.0,51.911,52.059,51.8848,51.9632,396461.0
2020-06-16 15:40:00,59.67,59.71,59.46,59.53,461022.0,51.9719,52.0068,51.789,51.85,461022.0
2020-06-16 15:50:00,59.53,59.74,59.44,59.72,1302030.0,51.85,52.0329,51.7716,52.0155,1302030.0
2020-06-17 09:30:00,59.82,60.02,59.81,59.85,204465.0,52.1026,52.2768,52.0939,52.1287,204465.0
2020-06-17 09:40:00,59.84,59.97,59.79,59.95,272681.0,52.12,52.2332,52.0765,52.2158,272681.0
2020-06-17 09:50:00,59.96,60.02,59.72,59.78,236436.0,52.2245,52.2768,52.0155,52.0678,236436.0
2020-06-17 10:00:00,59.79,59.98,59.78,59.98,154703.0,52.0765,52.242,52.0678,52.242,154703.0
2020-06-17 10:10:00,59.98,60.07,59.79,59.82,370354.0,52.242,52.3203,52.0765,52.1026,370354.0
2020-06-17 10:20:00,59.83,59.9,59.73,59.76,374935.0,52.1113,52.1723,52.0242,52.0503,374935.0
2020-06-17 10:30:00,59.76,59.87,59.65,59.86,374852.0,52.0503,52.1461,51.9545,52.1374,374852.0
2020-06-17 10:40:00,59.86,59.9,59.79,59.9,148547.0,52.1374,52.1723,52.0765,52.1723,148547.0
2020-06-17 10:50:00,59.9,60.01,59.87,59.88,277726.0,52.1723,52.2681,52.1461,52.1549,277726.0
2020-06-17 11:00:00,59.88,59.9,59.81,59.86,269506.0,52.1549,52.1723,52.0939,52.1374,269506.0
2020-06-17 11:10:00,59.86,59.9,59.75,59.77,195564.0,52.1374,52.1723,52.0416,52.059,195564.0
2020-06-17 11:20:00,59.77,59.77,59.66,59.75,114022.0,52.059,52.059,51.9632,52.0416,114022.0
2020-06-17 11:30:00,59.75,59.82,59.7,59.8,114112.0,52.0416,52.1026,51.9981,52.0852,114112.0
2020-06-17 11:40:00,59.8,59.85,59.79,59.83,98090.0,52.0852,52.1287,52.0765,52.1113,98090.0
2020-06-17 11:50:00,59.83,59.87,59.76,59.87,147228.0,52.1113,52.1461,52.0503,52.1461,147228.0
2020-06-17 12:00:00,59.86,59.86,59.79,59.81,76285.0,52.1374,52.1374,52.0765,52.0939,76285.0
2020-06-17 12:10:00,59.82,59.83,59.75,59.77,125291.0,52.1026,52.1113,52.0416,52.059,125291.0
2020-06-17 12:20:00,59.77,59.79,59.73,59.76,112899.0,52.059,52.0765,52.0242,52.0503,112899.0
2020-06-17 12:30:00,59.76,59.92,59.75,59.9,140892.0,52.0503,52.1897,52.0416,52.1723,140892.0
2020-06-17 12:40:00,59.9,59.93,59.86,59.91,75920.0,52.1723,52.1984,52.1374,52.181,75920.0
2020-06-17 12:50:00,59.9,59.91,59.84,59.9,202827.0,52.1723,52.181,52.12,52.1723,202827.0
2020-06-17 13:00:00,59.9,60.02,59.9,60.02,149749.0,52.1723,52.2768,52.1723,52.2768,149749.0
2020-06-17 13:10:00,60.02,60.02,59.94,59.96,84162.0,52.2768,52.2768,52.2071,52.2245,84162.0
2020-06-17 13:20:00,59.96,60.01,59.94,59.98,72503.0,52.2245,52.2681,52.2071,52.242,72503.0
2020-06-17 13:30:00,59.98,60.03,59.97,60.01,78493.0,52.242,52.2855,52.2332,52.2681,78493.0
2020-06-17 13:40:00,60.01,60.02,59.94,59.98,129113.0,52.2681,52.2768,52.2071,52.242,129113.0
2020-06-17 13:50:00,59.98,60.02,59.95,59.96,125162.0,52.242,52.2768,52.2158,52.2245,125162.0
2020-06-17 14:00:00,59.94,59.96,59.85,59.96,179054.0,52.2071,52.2245,52.1287,52.2245,179054.0
2020-06-17 14:10:00,59.95,59.99,59.85,59.86,178372.0,52.2158,52.2507,52.1287,52.1374,178372.0
2020-06-17 14:20:00,59.86,59.93,59.84,59.9,103397.0,52.1374,52.1984,52.12,52.1723,103397.0
2020-06-17 14:30:00,59.9,59.91,59.82,59.85,87937.0,52.1723,52.181,52.1026,52.1287,87937.0
2020-06-17 14:40:00,59.85,59.94,59.82,59.84,169740.0,52.1287,52.2071,52.1026,52.12,169740.0
2020-06-17 14:50:00,59.84,59.91,59.74,59.74,173158.0,52.12,52.181,52.0329,52.0329,173158.0
2020-06-17 15:00:00,59.74,59.74,59.66,59.73,175632.0,52.0329,52.0329,51.9632,52.0242,175632.0
2020-06-17 15:10:00,59.72,59.73,59.64,59.69,184326.0,52.0155,52.0242,51.9458,51.9894,184326.0
2020-06-17 15:20:00,59.69,59.73,59.55,59.61,233629.0,51.9894,52.0242,51.8674,51.9197,233629.0
2020-06-17 15:30:00,59.61,59.68,59.55,59.62,249030.0,51.9197,51.9807,51.8674,51.9284,249030.0
2020-06-17 15:40:00,59.61,59.62,59.44,59.48,637040.0,51.9197,51.9284,51.7716,51.8065,637040.0
2020-06-17 15:50:00,59.48,59.65,59.46,59.61,765958.0,51.8065,51.9545,51.789,51.9197,765958.0
2020-06-18 09:30:00,59.35,59.47,59.27,59.45,185033.0,51.6932,51.7977,51.6236,51.7803,185033.0
2020-06-18 09:40:00,59.47,59.59,59.41,59.54,145797.0,51.7977,51.9023,51.7455,51.8587,145797.0
2020-06-18 09:50:00,59.54,59.63,59.53,59.58,95973.0,51.8587,51.9371,51.85,51.8936,95973.0
2020-06-18 10:00:00,59.58,59.71,59.56,59.66,129737.0,51.8936,52.0068,51.8761,51.9632,129737.0
2020-06-18 10:10:00,59.67,59.67,59.55,59.6,81377.0,51.9719,51.9719,51.8674,51.911,81377.0
2020-06-18 10:20:00,59.6,59.65,59.51,59.56,154515.0,51.911,51.9545,51.8326,51.8761,154515.0
2020-06-18 10:30:00,59.57,59.66,59.36,59.57,270183.0,51.8848,51.9632,51.7019,51.8848,270183.0
2020-06-18 10:40:00,59.57,59.67,59.52,59.65,171159.0,51.8848,51.9719,51.8413,51.9545,171159.0
2020-06-18 10:50:00,59.66,59.75,59.53,59.73,180423.0,51.9632,52.0416,51.85,52.0242,180423.0
2020-06-18 11:00:00,59.73,59.76,59.66,59.75,81907.0,52.0242,52.0503,51.9632,52.0416,81907.0
2020-06-18 11:10:00,59.75,59.8,59.73,59.75,117256.0,52.0416,52.0852,52.0242,52.0416,117256.0
2020-06-18 11:20:00,59.75,59.77,59.68,59.71,147405.0,52.0416,52.059,51.9807,52.0068,147405.0
2020-06-18 11:30:00,59.7,59.77,59.66,59.67,80766.0,51.9981,52.059,51.9632,51.9719,80766.0
2020-06-18 11:40:00,59.67,59.7,59.62,59.69,109844.0,51.9719,51.9981,51.9284,51.9894,109844.0
2020-06-18 11:50:00,59.68,59.69,59.59,59.62,94108.0,51.9807,51.9894,51.9023,51.9284,94108.0
2020-06-18 12:00:00,59.62,59.64,59.55,59.63,76257.0,51.9284,51.9458,51.8674,51.9371,76257.0
2020-06-18 12:10:00,59.62,59.63,59.56,59.58,57873.0,51.9284,51.9371,51.8761,51.8936,57873.0
2020-06-18 12:20:00,59.57,59.68,59.57,59.65,82111.0,51.8848,51.9807,51.8848,51.9545,82111.0
2020-06-18 12:30:00,59.65,59.68,59.6,59.63,120743.0,51.9545,51.9807,51.911,51.9371,120743.0
2020-06-18 12:40:00,59.63,59.72,59.63,59.72,63584.0,51.9371,52.0155,51.9371,52.0155,63584.0
2020-06-18 12:50:00,59.71,59.84,59.7,59.83,81810.0,52.0068,52.12,51.9981,52.1113,81810.0
2020-06-18 13:00:00,59.84,59.9,59.82,59.89,67369.0,52.12,52.1723,52.1026,52.1636,67369.0
2020-06-18 13:10:00,59.89,59.91,59.83,59.9,47646.0,52.1636,52.181,52.1113,52.1723,47646.0
2020-06-18 13:20:00,59.9,59.91,59.84,59.9,58413.0,52.1723,52.181,52.12,52.1723,58413.0
2020-06-18 13:30:00,59.9,59.99,59.89,59.98,48726.0,52.1723,52.2507,52.1636,52.242,48726.0
2020-06-18 13:40:00,59.98,59.99,59.95,59.95,76046.0,52.242,52.2507,52.2158,52.2158,76046.0
2020-06-18 13:50:00,59.95,59.98,59.92,59.94,58273.0,52.2158,52.242,52.1897,52.2071,58273.0
2020-06-18 14:00:00,59.94,59.94,59.77,59.81,181447.0,52.2071,52.2071,52.059,52.0939,181447.0
2020-06-18 14:10:00,59.82,59.83,59.77,59.8,87477.0,52.1026,52.1113,52.059,52.0852,87477.0
2020-06-18 14:20:00,59.8,59.87,59.79,59.85,84523.0,52.0852,52.1461,52.0765,52.1287,84523.0
2020-06-18 14:30:00,59.85,59.93,59.76,59.83,165218.0,52.1287,52.1984,52.0503,52.1113,165218.0
2020-06-18 14:40:00,59.84,59.86,59.72,59.72,134669.0,52.12,52.1374,52.0155,52.0155,134669.0
2020-06-18 14:50:00,59.74,59.77,59.64,59.65,197560.0,52.0329,52.059,51.9458,51.9545,197560.0
2020-06-18 15:00:00,59.66,59.69,59.58,59.68,210343.0,51.9632,51.9894,51.8936,51.9807,210343.0
2020-06-18 15:10:00,59.67,59.69,59.61,59.68,129352.0,51.9719,51.9894,51.9197,51.9807,129352.0
2020-06-18 15:20:00,59.68,59.72,59.66,59.7,177144.0,51.9807,52.0155,51.9632,51.9981,177144.0
2020-06-18 15:30:00,59.71,59.83,59.68,59.81,289596.0,52.0068,52.1113,51.9807,52.0939,289596.0
2020-06-18 15:40:00,59.82,59.82,59.72,59.76,193688.0,52.1026,52.1026,52.0155,52.0503,193688.0
2020-06-18 15:50:00,59.77,59.97,59.71,59.93,810244.0,52.059,52.2332,52.0068,52.1984,810244.0
2020-06-19 09:30:00,60.48,60.59,60.33,60.54,218133.0,52.6774,52.7733,52.5468,52.7297,218133.0
2020-06-19 09:40:00,60.55,60.61,60.46,60.6,191257.0,52.7384,52.7907,52.66,52.782,191257.0
2020-06-19 09:50:00,60.61,60.67,60.43,60.48,86808.0,52.7907,52.8429,52.6339,52.6774,86808.0
2020-06-19 10:00:00,60.49,60.58,60.48,60.51,74894.0,52.6862,52.7645,52.6774,52.7036,74894.0
2020-06-19 10:10:00,60.5,60.64,60.46,60.63,76291.0,52.6949,52.8168,52.66,52.8081,76291.0
2020-06-19 10:20:00,60.63,60.67,60.59,60.6,105108.0,52.8081,52.8429,52.7733,52.782,105108.0
2020-06-19 10:30:00,60.6,60.6,60.47,60.5,115396.0,52.782,52.782,52.6687,52.6949,115396.0
2020-06-19 10:40:00,60.5,60.54,60.44,60.51,135479.0,52.6949,52.7297,52.6426,52.7036,135479.0
2020-06-19 10:50:00,60.51,60.56,60.44,60.44,171584.0,52.7036,52.7471,52.6426,52.6426,171584.0
2020-06-19 11:00:00,60.44,60.53,60.43,60.44,72955.0,52.6426,52.721,52.6339,52.6426,72955.0
2020-06-19 11:10:00,60.43,60.51,60.34,60.36,184159.0,52.6339,52.7036,52.5555,52.5729,184159.0
2020-06-19 11:20:00,60.36,60.44,60.28,60.39,305218.0,52.5729,52.6426,52.5033,52.5991,305218.0
2020-06-19 11:30:00,60.39,60.41,60.3,60.32,100388.0,52.5991,52.6165,52.5207,52.5381,100388.0
2020-06-19 11:40:00,60.32,60.36,60.27,60.34,73252.0,52.5381,52.5729,52.4945,52.5555,73252.0
2020-06-19 11:50:00,60.34,60.34,60.23,60.25,76131.0,52.5555,52.5555,52.4597,52.4771,76131.0
2020-06-19 12:00:00,60.25,60.26,60.12,60.15,105472.0,52.4771,52.4858,52.3639,52.39,105472.0
2020-06-19 12:10:00,60.15,60.19,59.78,59.79,422281.0,52.39,52.4249,52.0678,52.0765,422281.0
2020-06-19 12:20:00,59.79,59.94,59.73,59.93,274788.0,52.0765,52.2071,52.0242,52.1984,274788.0
2020-06-19 12:30:00,59.92,59.97,59.85,59.85,151390.0,52.1897,52.2332,52.1287,52.1287,151390.0
2020-06-19 12:40:00,59.84,59.93,59.76,59.86,321681.0,52.12,52.1984,52.0503,52.1374,321681.0
2020-06-19 12:50:00,59.88,60.0,59.81,59.98,189698.0,52.1549,52.2594,52.0939,52.242,189698.0
2020-06-19 13:00:00,59.98,59.99,59.92,59.96,125084.0,52.242,52.2507,52.1897,52.2245,125084.0
2020-06-19 13:10:00,59.96,60.02,59.83,59.84,129932.0,52.2245,52.2768,52.1113,52.12,129932.0
2020-06-19 13:20:00,59.85,59.86,59.74,59.82,127394.0,52.1287,52.1374,52.0329,52.1026,127394.0
2020-06-19 13:30:00,59.81,59.86,59.74,59.85,204275.0,52.0939,52.1374,52.0329,52.1287,204275.0
2020-06-19 13:40:00,59.85,59.87,59.68,59.71,174373.0,52.1287,52.1461,51.9807,52.0068,174373.0
2020-06-19 13:50:00,59.72,59.74,59.58,59.58,292687.0,52.0155,52.0329,51.8936,51.8936,292687.0
2020-06-19 14:00:00,59.58,59.76,59.56,59.67,459122.0,51.8936,52.0503,51.8761,51.9719,459122.0
2020-06-19 14:10:00,59.68,59.72,59.58,59.61,290001.0,51.9807,52.0155,51.8936,51.9197,290001.0
2020-06-19 14:20:00,59.6,59.69,59.57,59.61,235152.0,51.911,51.9894,51.8848,51.9197,235152.0
2020-06-19 14:30:00,59.61,59.78,59.52,59.76,191784.0,51.9197,52.0678,51.8413,52.0503,191784.0
2020-06-19 14:40:00,59.76,59.87,59.73,59.79,202441.0,52.0503,52.1461,52.0242,52.0765,202441.0
2020-06-19 14:50:00,59.79,59.88,59.76,59.84,233384.0,52.0765,52.1549,52.0503,52.12,233384.0
2020-06-19 15:00:00,59.84,59.88,59.78,59.79,102819.0,52.12,52.1549,52.0678,52.0765,102819.0
2020-06-19 15:10:00,59.79,60.0,59.74,59.98,292420.0,52.0765,52.2594,52.0329,52.242,292420.0
2020-06-19 15:20:00,59.98,60.01,59.94,59.95,159957.0,52.242,52.2681,52.2071,52.2158,159957.0
2020-06-19 15:30:00,59.95,60.0,59.86,59.87,261119.0,52.2158,52.2594,52.1374,52.1461,261119.0
2020-06-19 15:40:00,59.87,59.92,59.73,59.75,637748.0,52.1461,52.1897,52.0242,52.0416,637748.0
2020-06-19 15:50:00,59.75,59.8,59.59,59.6,1643945.0,52.0416,52.0852,51.9023,51.911,1643945.0
2020-06-22 09:30:00,59.1,59.13,58.88,58.88,326825.0,51.8776,51.9039,51.6844,51.6844,326825.0
2020-06-22 09:40:00,58.88,58.95,58.78,58.92,276732.0,51.6844,51.7459,51.5967,51.7196,276732.0
2020-06-22 09:50:00,58.92,59.0,58.85,58.95,364575.0,51.7196,51.7898,51.6581,51.7459,364575.0
2020-06-22 10:00:00,58.95,59.22,58.88,59.2,225645.0,51.7459,51.9829,51.6844,51.9653,225645.0
2020-06-22 10:10:00,59.19,59.22,59.13,59.18,182104.0,51.9566,51.9829,51.9039,51.9478,182104.0
2020-06-22 10:20:00,59.18,59.19,59.09,59.1,133101.0,51.9478,51.9566,51.8688,51.8776,133101.0
2020-06-22 10:30:00,59.11,59.12,58.94,58.95,111213.0,51.8863,51.8951,51.7371,51.7459,111213.0
2020-06-22 10:40:00,58.95,58.98,58.84,58.86,115046.0,51.7459,51.7722,51.6493,51.6669,115046.0
2020-06-22 10:50:00,58.86,58.91,58.85,58.88,411509.0,51.6669,51.7108,51.6581,51.6844,411509.0
2020-06-22 11:00:00,58.87,58.97,58.84,58.93,323996.0,51.6757,51.7634,51.6493,51.7283,323996.0
2020-06-22 11:10:00,58.94,59.06,58.93,58.97,222296.0,51.7371,51.8425,51.7283,51.7634,222296.0
2020-06-22 11:20:00,58.97,59.05,58.95,58.95,260158.0,51.7634,51.8337,51.7459,51.7459,260158.0
2020-06-22 11:30:00,58.96,59.02,58.92,58.99,173120.0,51.7547,51.8073,51.7196,51.781,173120.0
2020-06-22 11:40:00,59.0,59.05,58.97,58.99,256396.0,51.7898,51.8337,51.7634,51.781,256396.0
2020-06-22 11:50:00,58.98,59.01,58.9,58.91,168733.0,51.7722,51.7986,51.702,51.7108,168733.0
2020-06-22 12:00:00,58.91,59.04,58.9,59.01,189245.0,51.7108,51.8249,51.702,51.7986,189245.0
2020-06-22 12:10:00,59.0,59.11,58.97,59.07,140972.0,51.7898,51.8863,51.7634,51.8512,140972.0
2020-06-22 12:20:00,59.07,59.08,59.01,59.03,142867.0,51.8512,51.86,51.7986,51.8161,142867.0
2020-06-22 12:30:00,59.02,59.04,58.96,58.97,103600.0,51.8073,51.8249,51.7547,51.7634,103600.0
2020-06-22 12:40:00,58.96,59.07,58.93,59.07,159567.0,51.7547,51.8512,51.7283,51.8512,159567.0
2020-06-22 12:50:00,59.06,59.08,58.99,58.99,111791.0,51.8425,51.86,51.781,51.781,111791.0
2020-06-22 13:00:00,59.0,59.04,58.98,59.04,69768.0,51.7898,51.8249,51.7722,51.8249,69768.0
2020-06-22 13:10:00,59.03,59.05,59.0,59.03,45241.0,51.8161,51.8337,51.7898,51.8161,45241.0
2020-06-22 13:20:00,59.04,59.05,59.0,59.0,89395.0,51.8249,51.8337,51.7898,51.7898,89395.0
2020-06-22 13:30:00,59.0,59.07,58.99,59.02,126830.0,51.7898,51.8512,51.781,51.8073,126830.0
2020-06-22 13:40:00,59.03,59.05,58.98,59.03,173674.0,51.8161,51.8337,51.7722,51.8161,173674.0
2020-06-22 13:50:00,59.03,59.05,58.98,59.04,138204.0,51.8161,51.8337,51.7722,51.8249,138204.0
2020-06-22 14:00:00,59.04,59.04,58.92,58.98,155434.0,51.8249,51.8249,51.7196,51.7722,155434.0
2020-06-22 14:10:00,58.97,58.98,58.91,58.94,135244.0,51.7634,51.7722,51.7108,51.7371,135244.0
2020-06-22 14:20:00,58.94,58.99,58.91,58.95,65524.0,51.7371,51.781,51.7108,51.7459,65524.0
2020-06-22 14:30:00,58.95,58.96,58.9,58.94,75651.0,51.7459,51.7547,51.702,51.7371,75651.0
2020-06-22 14:40:00,58.95,58.96,58.91,58.95,275236.0,51.7459,51.7547,51.7108,51.7459,275236.0
2020-06-22 14:50:00,58.96,59.07,58.95,59.05,207317.0,51.7547,51.8512,51.7459,51.8337,207317.0
2020-06-22 15:00:00,59.06,59.06,59.01,59.04,85123.0,51.8425,51.8425,51.7986,51.8249,85123.0
2020-06-22 15:10:00,59.04,59.08,58.87,58.91,179484.0,51.8249,51.86,51.6757,51.7108,179484.0
2020-06-22 15:20:00,58.9,58.9,58.78,58.79,349784.0,51.702,51.702,51.5967,51.6054,349784.0
2020-06-22 15:30:00,58.79,58.88,58.79,58.87,297005.0,51.6054,51.6844,51.6054,51.6757,297005.0
2020-06-22 15:40:00,58.86,58.95,58.84,58.88,272764.0,51.6669,51.7459,51.6493,51.6844,272764.0
2020-06-22 15:50:00,58.87,59.0,58.85,58.97,976334.0,51.6757,51.7898,51.6581,51.7634,976334.0
2020-06-23 09:30:00,59.38,59.47,59.33,59.42,299563.0,52.1233,52.2023,52.0795,52.1585,299563.0
2020-06-23 09:40:00,59.42,59.53,59.39,59.47,327377.0,52.1585,52.255,52.1321,52.2023,327377.0
2020-06-23 09:50:00,59.48,59.49,59.4,59.45,415366.0,52.2111,52.2199,52.1409,52.1848,415366.0
2020-06-23 10:00:00,59.45,59.52,59.34,59.43,129578.0,52.1848,52.2462,52.0882,52.1672,129578.0
2020-06-23 10:10:00,59.44,59.49,59.34,59.48,93844.0,52.176,52.2199,52.0882,52.2111,93844.0
2020-06-23 10:20:00,59.48,59.59,59.4,59.59,142929.0,52.2111,52.3077,52.1409,52.3077,142929.0
2020-06-23 10:30:00,59.59,59.59,59.43,59.48,153648.0,52.3077,52.3077,52.1672,52.2111,153648.0
2020-06-23 10:40:00,59.48,59.54,59.31,59.36,164444.0,52.2111,52.2638,52.0619,52.1058,164444.0
2020-06-23 10:50:00,59.36,59.4,59.34,59.36,76567.0,52.1058,52.1409,52.0882,52.1058,76567.0
2020-06-23 11:00:00,59.36,59.49,59.31,59.46,120146.0,52.1058,52.2199,52.0619,52.1936,120146.0
2020-06-23 11:10:00,59.47,59.51,59.44,59.48,73048.0,52.2023,52.2375,52.176,52.2111,73048.0
2020-06-23 11:20:00,59.49,59.57,59.44,59.5,179590.0,52.2199,52.2901,52.176,52.2287,179590.0
2020-06-23 11:30:00,59.5,59.52,59.46,59.46,55066.0,52.2287,52.2462,52.1936,52.1936,55066.0
2020-06-23 11:40:00,59.47,59.47,59.39,59.4,137979.0,52.2023,52.2023,52.1321,52.1409,137979.0
2020-06-23 11:50:00,59.4,59.4,59.29,59.39,221368.0,52.1409,52.1409,52.0443,52.1321,221368.0
2020-06-23 12:00:00,59.39,59.41,59.3,59.3,112338.0,52.1321,52.1497,52.0531,52.0531,112338.0
2020-06-23 12:10:00,59.3,59.33,59.25,59.3,57552.0,52.0531,52.0795,52.0092,52.0531,57552.0
2020-06-23 12:20:00,59.29,59.33,59.21,59.22,120114.0,52.0443,52.0795,51.9741,51.9829,120114.0
2020-06-23 12:30:00,59.23,59.27,59.21,59.25,115718.0,51.9917,52.0268,51.9741,52.0092,115718.0
2020-06-23 12:40:00,59.24,59.25,59.19,59.24,56924.0,52.0005,52.0092,51.9566,52.0005,56924.0
2020-06-23 12:50:00,59.24,59.27,59.2,59.23,152140.0,52.0005,52.0268,51.9653,51.9917,152140.0
2020-06-23 13:00:00,59.23,59.29,59.22,59.29,44058.0,51.9917,52.0443,51.9829,52.0443,44058.0
2020-06-23 13:10:00,59.28,59.31,59.24,59.3,86182.0,52.0356,52.0619,52.0005,52.0531,86182.0
2020-06-23 13:20:00,59.29,59.36,59.29,59.33,212556.0,52.0443,52.1058,52.0443,52.0795,212556.0
2020-06-23 13:30:00,59.33,59.35,59.28,59.31,69943.0,52.0795,52.097,52.0356,52.0619,69943.0
2020-06-23 13:40:00,59.3,59.34,59.27,59.34,294386.0,52.0531,52.0882,52.0268,52.0882,294386.0
2020-06-23 13:50:00,59.35,59.36,59.28,59.33,128028.0,52.097,52.1058,52.0356,52.0795,128028.0
2020-06-23 14:00:00,59.32,59.32,59.23,59.28,158350.0,52.0707,52.0707,51.9917,52.0356,158350.0
2020-06-23 14:10:00,59.28,59.29,59.25,59.28,77248.0,52.0356,52.0443,52.0092,52.0356,77248.0
2020-06-23 14:20:00,59.29,59.33,59.28,59.29,137070.0,52.0443,52.0795,52.0356,52.0443,137070.0
2020-06-23 14:30:00,59.29,59.32,59.23,59.23,109002.0,52.0443,52.0707,51.9917,51.9917,109002.0
2020-06-23 14:40:00,59.24,59.24,59.09,59.11,183540.0,52.0005,52.0005,51.8688,51.8863,183540.0
2020-06-23 14:50:00,59.11,59.18,59.08,59.17,124114.0,51.8863,51.9478,51.86,51.939,124114.0
2020-06-23 15:00:00,59.16,59.18,59.08,59.09,314288.0,51.9302,51.9478,51.86,51.8688,314288.0
2020-06-23 15:10:00,59.09,59.17,59.05,59.13,150299.0,51.8688,51.939,51.8337,51.9039,150299.0
2020-06-23 15:20:00,59.13,59.13,59.02,59.04,187781.0,51.9039,51.9039,51.8073,51.8249,187781.0
2020-06-23 15:30:00,59.04,59.11,59.02,59.07,108361.0,51.8249,51.8863,51.8073,51.8512,108361.0
2020-06-23 15:40:00,59.06,59.1,58.96,58.97,314381.0,51.8425,51.8776,51.7547,51.7634,314381.0
2020-06-23 15:50:00,58.97,58.97,58.84,58.9,1199824.0,51.7634,51.7634,51.6493,51.702,1199824.0
2020-06-24 09:30:00,58.55,58.6,58.41,58.52,333766.0,51.3948,51.4387,51.2719,51.3684,333766.0
2020-06-24 09:40:00,58.51,58.52,58.39,58.4,232711.0,51.3597,51.3684,51.2543,51.2631,232711.0
2020-06-24 09:50:00,58.4,58.43,58.34,58.35,503901.0,51.2631,51.2894,51.2104,51.2192,503901.0
2020-06-24 10:00:00,58.35,58.41,58.28,58.31,287419.0,51.2192,51.2719,51.1578,51.1841,287419.0
2020-06-24 10:10:00,58.3,58.36,58.25,58.34,277721.0,51.1753,51.228,51.1314,51.2104,277721.0
2020-06-24 10:20:00,58.33,58.46,58.31,58.44,151379.0,51.2017,51.3158,51.1841,51.2982,151379.0
2020-06-24 10:30:00,58.44,58.46,58.2,58.23,243196.0,51.2982,51.3158,51.0875,51.1139,243196.0
2020-06-24 10:40:00,58.24,58.31,58.21,58.3,460144.0,51.1227,51.1841,51.0963,51.1753,460144.0
2020-06-24 10:50:00,58.31,58.38,58.26,58.32,369018.0,51.1841,51.2456,51.1402,51.1929,369018.0
2020-06-24 11:00:00,58.3,58.34,58.19,58.2,196792.0,51.1753,51.2104,51.0788,51.0875,196792.0
2020-06-24 11:10:00,58.2,58.22,58.04,58.06,248643.0,51.0875,51.1051,50.9471,50.9647,248643.0
2020-06-24 11:20:00,58.06,58.09,57.96,58.02,311914.0,50.9647,50.991,50.8769,50.9295,311914.0
2020-06-24 11:30:00,58.02,58.02,57.86,57.88,187455.0,50.9295,50.9295,50.7891,50.8067,187455.0
2020-06-24 11:40:00,57.88,57.92,57.7,57.72,329795.0,50.8067,50.8418,50.6487,50.6662,329795.0
2020-06-24 11:50:00,57.73,57.87,57.73,57.86,467775.0,50.675,50.7979,50.675,50.7891,467775.0
2020-06-24 12:00:00,57.85,57.95,57.8,57.83,295887.0,50.7803,50.8681,50.7364,50.7628,295887.0
2020-06-24 12:10:00,57.83,57.94,57.8,57.93,134476.0,50.7628,50.8593,50.7364,50.8505,134476.0
2020-06-24 12:20:00,57.93,57.99,57.88,57.89,281412.0,50.8505,50.9032,50.8067,50.8154,281412.0
2020-06-24 12:30:00,57.89,57.9,57.85,57.87,177417.0,50.8154,50.8242,50.7803,50.7979,177417.0
2020-06-24 12:40:00,57.87,58.03,57.87,57.96,177694.0,50.7979,50.9383,50.7979,50.8769,177694.0
2020-06-24 12:50:00,57.96,58.04,57.93,58.03,132655.0,50.8769,50.9471,50.8505,50.9383,132655.0
2020-06-24 13:00:00,58.03,58.06,57.98,58.01,124900.0,50.9383,50.9647,50.8944,50.9208,124900.0
2020-06-24 13:10:00,58.01,58.05,57.93,58.01,173637.0,50.9208,50.9559,50.8505,50.9208,173637.0
2020-06-24 13:20:00,58.01,58.01,57.85,57.86,181183.0,50.9208,50.9208,50.7803,50.7891,181183.0
2020-06-24 13:30:00,57.85,57.85,57.72,57.77,254033.0,50.7803,50.7803,50.6662,50.7101,254033.0
2020-06-24 13:40:00,57.77,57.87,57.73,57.86,229054.0,50.7101,50.7979,50.675,50.7891,229054.0
2020-06-24 13:50:00,57.85,57.91,57.81,57.88,312078.0,50.7803,50.833,50.7452,50.8067,312078.0
2020-06-24 14:00:00,57.88,58.03,57.75,58.02,428543.0,50.8067,50.9383,50.6925,50.9295,428543.0
2020-06-24 14:10:00,58.02,58.05,57.93,57.98,426268.0,50.9295,50.9559,50.8505,50.8944,426268.0
2020-06-24 14:20:00,57.98,58.04,57.94,58.0,270057.0,50.8944,50.9471,50.8593,50.912,270057.0
2020-06-24 14:30:00,58.0,58.05,57.95,57.99,244404.0,50.912,50.9559,50.8681,50.9032,244404.0
2020-06-24 14:40:00,57.99,58.03,57.92,58.0,484039.0,50.9032,50.9383,50.8418,50.912,484039.0
2020-06-24 14:50:00,58.0,58.02,57.89,57.91,375419.0,50.912,50.9295,50.8154,50.833,375419.0
2020-06-24 15:00:00,57.92,58.01,57.89,57.9,554664.0,50.8418,50.9208,50.8154,50.8242,554664.0
2020-06-24 15:10:00,57.9,58.15,57.88,58.11,462677.0,50.8242,51.0437,50.8067,51.0085,462677.0
2020-06-24 15:20:00,58.12,58.13,58.0,58.0,222007.0,51.0173,51.0261,50.912,50.912,222007.0
2020-06-24 15:30:00,58.0,58.05,57.91,57.95,344319.0,50.912,50.9559,50.833,50.8681,344319.0
2020-06-24 15:40:00,57.94,58.24,57.94,58.11,1225229.0,50.8593,51.1227,50.8593,51.0085,1225229.0
2020-06-24 15:50:00,58.1,58.1,57.87,57.91,1166064.0,50.9998,50.9998,50.7979,50.833,1166064.0
2020-06-25 09:30:00,57.88,57.89,57.68,57.79,385908.0,50.8067,50.8154,50.6311,50.7277,385908.0
2020-06-25 09:40:00,57.8,57.8,57.57,57.58,287059.0,50.7364,50.7364,50.5345,50.5433,287059.0
2020-06-25 09:50:00,57.58,57.68,57.52,57.68,256104.0,50.5433,50.6311,50.4906,50.6311,256104.0
2020-06-25 10:00:00,57.69,57.8,57.58,57.62,467311.0,50.6399,50.7364,50.5433,50.5784,467311.0
2020-06-25 10:10:00,57.63,57.76,57.6,57.62,360110.0,50.5872,50.7013,50.5609,50.5784,360110.0
2020-06-25 10:20:00,57.63,57.85,57.62,57.83,180263.0,50.5872,50.7803,50.5784,50.7628,180263.0
2020-06-25 10:30:00,57.83,57.9,57.83,57.85,438020.0,50.7628,50.8242,50.7628,50.7803,438020.0
2020-06-25 10:40:00,57.85,57.98,57.84,57.9,213379.0,50.7803,50.8944,50.7715,50.8242,213379.0
2020-06-25 10:50:00,57.9,57.96,57.84,57.9,177557.0,50.8242,50.8769,50.7715,50.8242,177557.0
2020-06-25 11:00:00,57.9,57.9,57.71,57.74,267467.0,50.8242,50.8242,50.6574,50.6838,267467.0
2020-06-25 11:10:00,57.74,57.97,57.7,57.97,241949.0,50.6838,50.8857,50.6487,50.8857,241949.0
2020-06-25 11:20:00,57.97,57.97,57.9,57.94,80145.0,50.8857,50.8857,50.8242,50.8593,80145.0
2020-06-25 11:30:00,57.94,58.01,57.77,57.83,454093.0,50.8593,50.9208,50.7101,50.7628,454093.0
2020-06-25 11:40:00,57.83,57.85,57.75,57.82,203345.0,50.7628,50.7803,50.6925,50.754,203345.0
2020-06-25 11:50:00,57.83,57.88,57.8,57.87,132451.0,50.7628,50.8067,50.7364,50.7979,132451.0
2020-06-25 12:00:00,57.87,57.94,57.86,57.91,241002.0,50.7979,50.8593,50.7891,50.833,241002.0
2020-06-25 12:10:00,57.9,58.0,57.88,57.94,123607.0,50.8242,50.912,50.8067,50.8593,123607.0
2020-06-25 12:20:00,57.94,57.99,57.92,57.94,50976.0,50.8593,50.9032,50.8418,50.8593,50976.0
2020-06-25 12:30:00,57.94,58.02,57.9,57.97,178822.0,50.8593,50.9295,50.8242,50.8857,178822.0
2020-06-25 12:40:00,57.97,58.09,57.96,58.01,137147.0,50.8857,50.991,50.8769,50.9208,137147.0
2020-06-25 12:50:00,58.01,58.01,57.9,57.92,48828.0,50.9208,50.9208,50.8242,50.8418,48828.0
2020-06-25 13:00:00,57.92,57.92,57.85,57.88,65399.0,50.8418,50.8418,50.7803,50.8067,65399.0
2020-06-25 13:10:00,57.88,57.97,57.88,57.95,82556.0,50.8067,50.8857,50.8067,50.8681,82556.0
2020-06-25 13:20:00,57.95,57.97,57.91,57.95,59508.0,50.8681,50.8857,50.833,50.8681,59508.0
2020-06-25 13:30:00,57.94,58.0,57.85,57.98,203971.0,50.8593,50.912,50.7803,50.8944,203971.0
2020-06-25 13:40:00,57.98,58.0,57.94,57.95,111651.0,50.8944,50.912,50.8593,50.8681,111651.0
2020-06-25 13:50:00,57.94,57.97,57.92,57.96,60944.0,50.8593,50.8857,50.8418,50.8769,60944.0
2020-06-25 14:00:00,57.96,57.99,57.89,57.96,123181.0,50.8769,50.9032,50.8154,50.8769,123181.0
2020-06-25 14:10:00,57.97,58.01,57.95,57.98,111576.0,50.8857,50.9208,50.8681,50.8944,111576.0
2020-06-25 14:20:00,57.97,57.97,57.89,57.95,169534.0,50.8857,50.8857,50.8154,50.8681,169534.0
2020-06-25 14:30:00,57.95,57.95,57.86,57.89,336894.0,50.8681,50.8681,50.7891,50.8154,336894.0
2020-06-25 14:40:00,57.89,57.94,57.87,57.92,163117.0,50.8154,50.8593,50.7979,50.8418,163117.0
2020-06-25 14:50:00,57.92,58.0,57.9,57.97,172848.0,50.8418,50.912,50.8242,50.8857,172848.0
2020-06-25 15:00:00,57.96,58.24,57.94,58.19,662911.0,50.8769,51.1227,50.8593,51.0788,662911.0
2020-06-25 15:10:00,58.19,58.28,58.16,58.23,370333.0,51.0788,51.1578,51.0524,51.1139,370333.0
2020-06-25 15:20:00,58.24,58.35,58.23,58.3,923886.0,51.1227,51.2192,51.1139,51.1753,923886.0
2020-06-25 15:30:00,58.3,58.38,58.21,58.23,484829.0,51.1753,51.2456,51.0963,51.1139,484829.0
2020-06-25 15:40:00,58.23,58.3,58.19,58.22,387510.0,51.1139,51.1753,51.0788,51.1051,387510.0
2020-06-25 15:50:00,58.23,58.39,58.22,58.31,2016313.0,51.1139,51.2543,51.1051,51.1841,2016313.0
2020-06-26 09:30:00,58.3,58.46,58.25,58.44,365000.0,51.1753,51.3158,51.1314,51.2982,365000.0
2020-06-26 09:40:00,58.44,58.44,58.27,58.38,502955.0,51.2982,51.2982,51.149,51.2456,502955.0
2020-06-26 09:50:00,58.38,58.38,58.29,58.36,293312.0,51.2456,51.2456,51.1666,51.228,293312.0
2020-06-26 10:00:00,58.35,58.42,58.29,58.32,309288.0,51.2192,51.2807,51.1666,51.1929,309288.0
2020-06-26 10:10:00,58.32,58.33,58.16,58.23,234771.0,51.1929,51.2017,51.0524,51.1139,234771.0
2020-06-26 10:20:00,58.23,58.23,58.05,58.13,255788.0,51.1139,51.1139,50.9559,51.0261,255788.0
2020-06-26 10:30:00,58.12,58.17,57.9,57.91,411847.0,51.0173,51.0612,50.8242,50.833,411847.0
2020-06-26 10:40:00,57.9,58.01,57.85,57.86,214060.0,50.8242,50.9208,50.7803,50.7891,214060.0
2020-06-26 10:50:00,57.86,57.94,57.78,57.83,482700.0,50.7891,50.8593,50.7189,50.7628,482700.0
2020-06-26 11:00:00,57.84,58.04,57.84,58.01,420912.0,50.7715,50.9471,50.7715,50.9208,420912.0
2020-06-26 11:10:00,58.0,58.02,57.83,57.87,283773.0,50.912,50.9295,50.7628,50.7979,283773.0
2020-06-26 11:20:00,57.87,57.87,57.77,57.8,178952.0,50.7979,50.7979,50.7101,50.7364,178952.0
2020-06-26 11:30:00,57.81,57.84,57.71,57.8,158667.0,50.7452,50.7715,50.6574,50.7364,158667.0
2020-06-26 11:40:00,57.8,57.81,57.7,57.79,138206.0,50.7364,50.7452,50.6487,50.7277,138206.0
2020-06-26 11:50:00,57.79,57.82,57.72,57.81,174676.0,50.7277,50.754,50.6662,50.7452,174676.0
2020-06-26 12:00:00,57.8,57.82,57.65,57.69,975676.0,50.7364,50.754,50.6048,50.6399,975676.0
2020-06-26 12:10:00,57.68,57.73,57.55,57.57,167172.0,50.6311,50.675,50.517,50.5345,167172.0
2020-06-26 12:20:00,57.55,57.68,57.46,57.66,377703.0,50.517,50.6311,50.438,50.6135,377703.0
2020-06-26 12:30:00,57.66,57.66,57.55,57.64,165786.0,50.6135,50.6135,50.517,50.596,165786.0
2020-06-26 12:40:00,57.64,57.64,57.51,57.55,216270.0,50.596,50.596,50.4819,50.517,216270.0
2020-06-26 12:50:00,57.55,57.63,57.51,57.63,199422.0,50.517,50.5872,50.4819,50.5872,199422.0
2020-06-26 13:00:00,57.62,57.69,57.57,57.68,170287.0,50.5784,50.6399,50.5345,50.6311,170287.0
2020-06-26 13:10:00,57.68,57.68,57.59,57.63,118341.0,50.6311,50.6311,50.5521,50.5872,118341.0
2020-06-26 13:20:00,57.63,57.7,57.6,57.66,280047.0,50.5872,50.6487,50.5609,50.6135,280047.0
2020-06-26 13:30:00,57.65,57.73,57.6,57.7,248074.0,50.6048,50.675,50.5609,50.6487,248074.0
2020-06-26 13:40:00,57.69,57.7,57.59,57.63,171529.0,50.6399,50.6487,50.5521,50.5872,171529.0
2020-06-26 13:50:00,57.63,57.64,57.55,57.59,159263.0,50.5872,50.596,50.517,50.5521,159263.0
2020-06-26 14:00:00,57.59,57.59,57.51,57.55,258148.0,50.5521,50.5521,50.4819,50.517,258148.0
2020-06-26 14:10:00,57.55,57.6,57.5,57.52,242818.0,50.517,50.5609,50.4731,50.4906,242818.0
2020-06-26 14:20:00,57.52,57.54,57.37,57.41,237989.0,50.4906,50.5082,50.359,50.3941,237989.0
2020-06-26 14:30:00,57.41,57.46,57.33,57.36,299531.0,50.3941,50.438,50.3239,50.3502,299531.0
2020-06-26 14:40:00,57.37,57.41,57.22,57.27,352660.0,50.359,50.3941,50.2273,50.2712,352660.0
2020-06-26 14:50:00,57.26,57.35,57.24,57.28,252718.0,50.2624,50.3414,50.2449,50.28,252718.0
2020-06-26 15:00:00,57.29,57.35,57.2,57.24,218397.0,50.2888,50.3414,50.2098,50.2449,218397.0
2020-06-26 15:10:00,57.25,57.3,57.19,57.2,280027.0,50.2536,50.2975,50.201,50.2098,280027.0
2020-06-26 15:20:00,57.2,57.24,57.09,57.2,337723.0,50.2098,50.2449,50.1132,50.2098,337723.0
2020-06-26 15:30:00,57.19,57.21,57.08,57.14,330632.0,50.201,50.2185,50.1044,50.1571,330632.0
2020-06-26 15:40:00,57.13,57.35,57.11,57.21,872974.0,50.1483,50.3414,50.1308,50.2185,872974.0
2020-06-26 15:50:00,57.22,57.22,57.08,57.11,1556131.0,50.2273,50.2273,50.1044,50.1308,1556131.0
2020-06-29 09:30:00,57.5,57.6,57.46,57.47,339171.0,50.4731,50.5609,50.438,50.4468,339171.0
2020-06-29 09:40:00,57.48,57.65,57.45,57.62,359347.0,50.4555,50.6048,50.4292,50.5784,359347.0
2020-06-29 09:50:00,57.62,57.84,57.59,57.79,159697.0,50.5784,50.7715,50.5521,50.7277,159697.0
2020-06-29 10:00:00,57.79,57.84,57.74,57.79,246169.0,50.7277,50.7715,50.6838,50.7277,246169.0
2020-06-29 10:10:00,57.8,57.98,57.74,57.98,299954.0,50.7364,50.8944,50.6838,50.8944,299954.0
2020-06-29 10:20:00,57.98,58.12,57.97,58.0,136660.0,50.8944,51.0173,50.8857,50.912,136660.0
2020-06-29 10:30:00,57.99,58.12,57.94,58.09,457709.0,50.9032,51.0173,50.8593,50.991,457709.0
2020-06-29 10:40:00,58.09,58.16,58.03,58.1,148685.0,50.991,51.0524,50.9383,50.9998,148685.0
2020-06-29 10:50:00,58.11,58.18,58.06,58.07,180227.0,51.0085,51.07,50.9647,50.9734,180227.0
2020-06-29 11:00:00,58.08,58.18,58.07,58.17,268713.0,50.9822,51.07,50.9734,51.0612,268713.0
2020-06-29 11:10:00,58.17,58.23,58.16,58.21,217909.0,51.0612,51.1139,51.0524,51.0963,217909.0
2020-06-29 11:20:00,58.21,58.32,58.21,58.28,212740.0,51.0963,51.1929,51.0963,51.1578,212740.0
2020-06-29 11:30:00,58.29,58.3,58.15,58.19,132014.0,51.1666,51.1753,51.0437,51.0788,132014.0
2020-06-29 11:40:00,58.2,58.26,58.15,58.21,229601.0,51.0875,51.1402,51.0437,51.0963,229601.0
2020-06-29 11:50:00,58.2,58.22,58.07,58.07,191292.0,51.0875,51.1051,50.9734,50.9734,191292.0
2020-06-29 12:00:00,58.06,58.16,58.06,58.09,122020.0,50.9647,51.0524,50.9647,50.991,122020.0
2020-06-29 12:10:00,58.08,58.16,58.07,58.15,224934.0,50.9822,51.0524,50.9734,51.0437,224934.0
2020-06-29 12:20:00,58.15,58.2,58.14,58.18,366134.0,51.0437,51.0875,51.0349,51.07,366134.0
2020-06-29 12:30:00,58.18,58.2,58.14,58.15,389568.0,51.07,51.0875,51.0349,51.0437,389568.0
2020-06-29 12:40:00,58.14,58.18,58.11,58.18,211279.0,51.0349,51.07,51.0085,51.07,211279.0
2020-06-29 12:50:00,58.18,58.19,58.07,58.08,261847.0,51.07,51.0788,50.9734,50.9822,261847.0
2020-06-29 13:00:00,58.08,58.12,58.03,58.04,84438.0,50.9822,51.0173,50.9383,50.9471,84438.0
2020-06-29 13:10:00,58.04,58.08,58.03,58.05,80497.0,50.9471,50.9822,50.9383,50.9559,80497.0
2020-06-29 13:20:00,58.05,58.07,58.02,58.04,128755.0,50.9559,50.9734,50.9295,50.9471,128755.0
2020-06-29 13:30:00,58.05,58.09,58.01,58.09,173107.0,50.9559,50.991,50.9208,50.991,173107.0
2020-06-29 13:40:00,58.09,58.1,58.06,58.09,144543.0,50.991,50.9998,50.9647,50.991,144543.0
2020-06-29 13:50:00,58.08,58.1,58.05,58.06,145143.0,50.9822,50.9998,50.9559,50.9647,145143.0
2020-06-29 14:00:00,58.06,58.11,58.0,58.02,168573.0,50.9647,51.0085,50.912,50.9295,168573.0
2020-06-29 14:10:00,58.02,58.06,58.0,58.02,130318.0,50.9295,50.9647,50.912,50.9295,130318.0
2020-06-29 14:20:00,58.01,58.03,57.99,58.03,96576.0,50.9208,50.9383,50.9032,50.9383,96576.0
2020-06-29 14:30:00,58.04,58.06,57.99,58.0,162684.0,50.9471,50.9647,50.9032,50.912,162684.0
2020-06-29 14:40:00,57.99,58.04,57.97,57.99,102322.0,50.9032,50.9471,50.8857,50.9032,102322.0
2020-06-29 14:50:00,57.98,58.05,57.97,58.04,165658.0,50.8944,50.9559,50.8857,50.9471,165658.0
2020-06-29 15:00:00,58.05,58.07,57.98,58.01,182013.0,50.9559,50.9734,50.8944,50.9208,182013.0
2020-06-29 15:10:00,58.01,58.04,57.99,58.01,179173.0,50.9208,50.9471,50.9032,50.9208,179173.0
2020-06-29 15:20:00,58.02,58.05,58.01,58.02,145449.0,50.9295,50.9559,50.9208,50.9295,145449.0
2020-06-29 15:30:00,58.01,58.07,57.98,57.99,274440.0,50.9208,50.9734,50.8944,50.9032,274440.0
2020-06-29 15:40:00,57.99,58.01,57.89,57.91,368804.0,50.9032,50.9208,50.8154,50.833,368804.0
2020-06-29 15:50:00,57.91,58.22,57.9,58.22,989290.0,50.833,51.1051,50.8242,51.1051,989290.0
2020-06-30 09:30:00,58.22,58.35,58.22,58.22,239788.0,51.1051,51.2192,51.1051,51.1051,239788.0
2020-06-30 09:40:00,58.23,58.36,58.2,58.35,327691.0,51.1139,51.228,51.0875,51.2192,327691.0
2020-06-30 09:50:00,58.35,58.38,58.28,58.31,277747.0,51.2192,51.2456,51.1578,51.1841,277747.0
2020-06-30 10:00:00,58.32,58.46,58.32,58.41,154712.0,51.1929,51.3158,51.1929,51.2719,154712.0
2020-06-30 10:10:00,58.41,58.43,58.37,58.4,100329.0,51.2719,51.2894,51.2368,51.2631,100329.0
2020-06-30 10:20:00,58.41,58.52,58.4,58.48,133827.0,51.2719,51.3684,51.2631,51.3333,133827.0
2020-06-30 10:30:00,58.49,58.52,58.44,58.47,122765.0,51.3421,51.3684,51.2982,51.3246,122765.0
2020-06-30 10:40:00,58.46,58.54,58.46,58.48,142444.0,51.3158,51.386,51.3158,51.3333,142444.0
2020-06-30 10:50:00,58.48,58.63,58.48,58.54,242497.0,51.3333,51.465,51.3333,51.386,242497.0
2020-06-30 11:00:00,58.55,58.6,58.52,58.55,266430.0,51.3948,51.4387,51.3684,51.3948,266430.0
2020-06-30 11:10:00,58.56,58.6,58.53,58.59,156727.0,51.4036,51.4387,51.3772,51.4299,156727.0
2020-06-30 11:20:00,58.6,58.61,58.55,58.57,96187.0,51.4387,51.4474,51.3948,51.4123,96187.0
2020-06-30 11:30:00,58.57,58.58,58.41,58.42,131460.0,51.4123,51.4211,51.2719,51.2807,131460.0
2020-06-30 11:40:00,58.42,58.47,58.39,58.44,105284.0,51.2807,51.3246,51.2543,51.2982,105284.0
2020-06-30 11:50:00,58.45,58.48,58.41,58.42,94914.0,51.307,51.3333,51.2719,51.2807,94914.0
2020-06-30 12:00:00,58.42,58.43,58.37,58.39,52705.0,51.2807,51.2894,51.2368,51.2543,52705.0
2020-06-30 12:10:00,58.39,58.45,58.37,58.43,61641.0,51.2543,51.307,51.2368,51.2894,61641.0
2020-06-30 12:20:00,58.43,58.49,58.41,58.46,38105.0,51.2894,51.3421,51.2719,51.3158,38105.0
2020-06-30 12:30:00,58.46,58.47,58.39,58.42,186689.0,51.3158,51.3246,51.2543,51.2807,186689.0
2020-06-30 12:40:00,58.42,58.42,58.32,58.35,96560.0,51.2807,51.2807,51.1929,51.2192,96560.0
2020-06-30 12:50:00,58.35,58.36,58.28,58.28,111307.0,51.2192,51.228,51.1578,51.1578,111307.0
2020-06-30 13:00:00,58.28,58.31,58.25,58.27,66410.0,51.1578,51.1841,51.1314,51.149,66410.0
2020-06-30 13:10:00,58.27,58.28,58.23,58.28,89253.0,51.149,51.1578,51.1139,51.1578,89253.0
2020-06-30 13:20:00,58.28,58.31,58.26,58.28,35653.0,51.1578,51.1841,51.1402,51.1578,35653.0
2020-06-30 13:30:00,58.29,58.29,58.2,58.23,47424.0,51.1666,51.1666,51.0875,51.1139,47424.0
2020-06-30 13:40:00,58.22,58.24,58.17,58.23,87644.0,51.1051,51.1227,51.0612,51.1139,87644.0
2020-06-30 13:50:00,58.22,58.26,58.19,58.21,86497.0,51.1051,51.1402,51.0788,51.0963,86497.0
2020-06-30 14:00:00,58.21,58.23,58.14,58.22,123406.0,51.0963,51.1139,51.0349,51.1051,123406.0
2020-06-30 14:10:00,58.22,58.23,58.15,58.2,121747.0,51.1051,51.1139,51.0437,51.0875,121747.0
2020-06-30 14:20:00,58.19,58.27,58.18,58.26,133277.0,51.0788,51.149,51.07,51.1402,133277.0
2020-06-30 14:30:00,58.25,58.26,58.22,58.25,71078.0,51.1314,51.1402,51.1051,51.1314,71078.0
2020-06-30 14:40:00,58.25,58.28,58.22,58.22,199312.0,51.1314,51.1578,51.1051,51.1051,199312.0
2020-06-30 14:50:00,58.23,58.26,58.21,58.24,68684.0,51.1139,51.1402,51.0963,51.1227,68684.0
2020-06-30 15:00:00,58.25,58.26,58.14,58.15,137567.0,51.1314,51.1402,51.0349,51.0437,137567.0
2020-06-30 15:10:00,58.15,58.21,58.13,58.19,228687.0,51.0437,51.0963,51.0261,51.0788,228687.0
2020-06-30 15:20:00,58.19,58.34,58.18,58.31,117725.0,51.0788,51.2104,51.07,51.1841,117725.0
2020-06-30 15:30:00,58.31,58.47,58.3,58.47,486014.0,51.1841,51.3246,51.1753,51.3246,486014.0
2020-06-30 15:40:00,58.47,58.57,58.45,58.56,354279.0,51.3246,51.4123,51.307,51.4036,354279.0
2020-06-30 15:50:00,58.56,58.86,58.56,58.68,1191743.0,51.4036,51.6669,51.4036,51.5089,1191743.0
2020-07-01 09:30:00,58.73,58.88,58.65,58.82,403921.0,51.5528,51.6844,51.4826,51.6318,403921.0
2020-07-01 09:40:00,58.83,58.92,58.8,58.88,214500.0,51.6406,51.7196,51.6142,51.6844,214500.0
2020-07-01 09:50:00,58.87,58.9,58.68,58.69,260976.0,51.6757,51.702,51.5089,51.5177,260976.0
2020-07-01 10:00:00,58.69,58.88,58.69,58.83,260773.0,51.5177,51.6844,51.5177,51.6406,260773.0
2020-07-01 10:10:00,58.82,58.95,58.82,58.87,136735.0,51.6318,51.7459,51.6318,51.6757,136735.0
2020-07-01 10:20:00,58.87,58.96,58.85,58.94,53298.0,51.6757,51.7547,51.6581,51.7371,53298.0
2020-07-01 10:30:00,58.95,59.0,58.89,58.95,183352.0,51.7459,51.7898,51.6932,51.7459,183352.0
2020-07-01 10:40:00,58.96,58.98,58.81,58.82,156612.0,51.7547,51.7722,51.623,51.6318,156612.0
2020-07-01 10:50:00,58.82,58.98,58.81,58.97,100138.0,51.6318,51.7722,51.623,51.7634,100138.0
2020-07-01 11:00:00,58.98,59.02,58.95,58.98,183015.0,51.7722,51.8073,51.7459,51.7722,183015.0
2020-07-01 11:10:00,58.98,58.98,58.82,58.84,174014.0,51.7722,51.7722,51.6318,51.6493,174014.0
2020-07-01 11:20:00,58.85,58.85,58.66,58.68,242644.0,51.6581,51.6581,51.4913,51.5089,242644.0
2020-07-01 11:30:00,58.68,58.73,58.68,58.7,132048.0,51.5089,51.5528,51.5089,51.5264,132048.0
2020-07-01 11:40:00,58.7,58.81,58.69,58.81,45885.0,51.5264,51.623,51.5177,51.623,45885.0
2020-07-01 11:50:00,58.81,58.86,58.79,58.84,119560.0,51.623,51.6669,51.6054,51.6493,119560.0
2020-07-01 12:00:00,58.84,58.84,58.78,58.8,46179.0,51.6493,51.6493,51.5967,51.6142,46179.0
2020-07-01 12:10:00,58.8,58.9,58.79,58.89,56298.0,51.6142,51.702,51.6054,51.6932,56298.0
2020-07-01 12:20:00,58.89,58.94,58.87,58.94,39995.0,51.6932,51.7371,51.6757,51.7371,39995.0
2020-07-01 12:30:00,58.94,59.0,58.91,58.99,112245.0,51.7371,51.7898,51.7108,51.781,112245.0
2020-07-01 12:40:00,58.99,59.01,58.86,58.96,270832.0,51.781,51.7986,51.6669,51.7547,270832.0
2020-07-01 12:50:00,58.96,58.97,58.87,58.89,196859.0,51.7547,51.7634,51.6757,51.6932,196859.0
2020-07-01 13:00:00,58.89,58.91,58.83,58.89,164433.0,51.6932,51.7108,51.6406,51.6932,164433.0
2020-07-01 13:10:00,58.89,58.99,58.89,58.99,67088.0,51.6932,51.781,51.6932,51.781,67088.0
2020-07-01 13:20:00,58.99,59.06,58.98,59.02,76329.0,51.781,51.8425,51.7722,51.8073,76329.0
2020-07-01 13:30:00,59.02,59.03,58.98,59.0,40703.0,51.8073,51.8161,51.7722,51.7898,40703.0
2020-07-01 13:40:00,59.0,59.01,58.87,58.9,259901.0,51.7898,51.7986,51.6757,51.702,259901.0
2020-07-01 13:50:00,58.89,58.93,58.87,58.92,109399.0,51.6932,51.7283,51.6757,51.7196,109399.0
2020-07-01 14:00:00,58.92,59.03,58.9,58.99,76932.0,51.7196,51.8161,51.702,51.781,76932.0
2020-07-01 14:10:00,58.98,59.0,58.9,58.92,73033.0,51.7722,51.7898,51.702,51.7196,73033.0
2020-07-01 14:20:00,58.93,58.93,58.86,58.9,163922.0,51.7283,51.7283,51.6669,51.702,163922.0
2020-07-01 14:30:00,58.9,58.92,58.82,58.83,191863.0,51.702,51.7196,51.6318,51.6406,191863.0
2020-07-01 14:40:00,58.83,58.87,58.79,58.8,94247.0,51.6406,51.6757,51.6054,51.6142,94247.0
2020-07-01 14:50:00,58.8,58.86,58.8,58.84,138801.0,51.6142,51.6669,51.6142,51.6493,138801.0
2020-07-01 15:00:00,58.84,58.91,58.81,58.88,114350.0,51.6493,51.7108,51.623,51.6844,114350.0
2020-07-01 15:10:00,58.87,58.9,58.81,58.84,133461.0,51.6757,51.702,51.623,51.6493,133461.0
2020-07-01 15:20:00,58.84,58.92,58.83,58.85,190270.0,51.6493,51.7196,51.6406,51.6581,190270.0
2020-07-01 15:30:00,58.85,58.87,58.78,58.83,209346.0,51.6581,51.6757,51.5967,51.6406,209346.0
2020-07-01 15:40:00,58.83,58.87,58.79,58.85,202542.0,51.6406,51.6757,51.6054,51.6581,202542.0
2020-07-01 15:50:00,58.84,58.85,58.68,58.7,854345.0,51.6493,51.6581,51.5089,51.5264,854345.0
2020-07-02 09:30:00,59.18,59.52,59.18,59.49,444184.0,51.9478,52.2462,51.9478,52.2199,444184.0
2020-07-02 09:40:00,59.49,59.49,59.37,59.44,163483.0,52.2199,52.2199,52.1146,52.176,163483.0
2020-07-02 09:50:00,59.44,59.52,59.39,59.5,225112.0,52.176,52.2462,52.1321,52.2287,225112.0
2020-07-02 10:00:00,59.51,59.58,59.48,59.48,300687.0,52.2375,52.2989,52.2111,52.2111,300687.0
2020-07-02 10:10:00,59.49,59.53,59.3,59.3,212914.0,52.2199,52.255,52.0531,52.0531,212914.0
2020-07-02 10:20:00,59.31,59.33,59.25,59.27,221727.0,52.0619,52.0795,52.0092,52.0268,221727.0
2020-07-02 10:30:00,59.27,59.36,59.24,59.3,237610.0,52.0268,52.1058,52.0005,52.0531,237610.0
2020-07-02 10:40:00,59.31,59.34,59.25,59.27,162338.0,52.0619,52.0882,52.0092,52.0268,162338.0
2020-07-02 10:50:00,59.27,59.3,59.1,59.14,153138.0,52.0268,52.0531,51.8776,51.9127,153138.0
2020-07-02 11:00:00,59.14,59.29,59.12,59.23,186659.0,51.9127,52.0443,51.8951,51.9917,186659.0
2020-07-02 11:10:00,59.24,59.25,59.15,59.23,116345.0,52.0005,52.0092,51.9215,51.9917,116345.0
2020-07-02 11:20:00,59.24,59.29,59.2,59.23,111820.0,52.0005,52.0443,51.9653,51.9917,111820.0
2020-07-02 11:30:00,59.24,59.34,59.24,59.28,79222.0,52.0005,52.0882,52.0005,52.0356,79222.0
2020-07-02 11:40:00,59.27,59.32,59.26,59.28,145568.0,52.0268,52.0707,52.018,52.0356,145568.0
2020-07-02 11:50:00,59.29,59.3,59.24,59.26,67033.0,52.0443,52.0531,52.0005,52.018,67033.0
2020-07-02 12:00:00,59.27,59.28,59.17,59.2,76610.0,52.0268,52.0356,51.939,51.9653,76610.0
2020-07-02 12:10:00,59.2,59.24,59.15,59.17,76252.0,51.9653,52.0005,51.9215,51.939,76252.0
2020-07-02 12:20:00,59.17,59.18,59.12,59.15,77259.0,51.939,51.9478,51.8951,51.9215,77259.0
2020-07-02 12:30:00,59.16,59.16,59.08,59.12,78094.0,51.9302,51.9302,51.86,51.8951,78094.0
2020-07-02 12:40:00,59.13,59.15,59.09,59.13,46845.0,51.9039,51.9215,51.8688,51.9039,46845.0
2020-07-02 12:50:00,59.13,59.16,59.1,59.14,123920.0,51.9039,51.9302,51.8776,51.9127,123920.0
2020-07-02 13:00:00,59.14,59.14,59.06,59.09,55146.0,51.9127,51.9127,51.8425,51.8688,55146.0
2020-07-02 13:10:00,59.09,59.11,59.05,59.06,52615.0,51.8688,51.8863,51.8337,51.8425,52615.0
2020-07-02 13:20:00,59.05,59.08,59.04,59.05,46101.0,51.8337,51.86,51.8249,51.8337,46101.0
2020-07-02 13:30:00,59.06,59.11,59.04,59.08,45976.0,51.8425,51.8863,51.8249,51.86,45976.0
2020-07-02 13:40:00,59.08,59.22,59.07,59.21,55551.0,51.86,51.9829,51.8512,51.9741,55551.0
2020-07-02 13:50:00,59.22,59.24,59.18,59.19,56550.0,51.9829,52.0005,51.9478,51.9566,56550.0
2020-07-02 14:00:00,59.19,59.23,59.15,59.2,102632.0,51.9566,51.9917,51.9215,51.9653,102632.0
2020-07-02 14:10:00,59.2,59.22,59.18,59.21,62383.0,51.9653,51.9829,51.9478,51.9741,62383.0
2020-07-02 14:20:00,59.21,59.27,59.18,59.26,63434.0,51.9741,52.0268,51.9478,52.018,63434.0
2020-07-02 14:30:00,59.27,59.3,59.25,59.28,90343.0,52.0268,52.0531,52.0092,52.0356,90343.0
2020-07-02 14:40:00,59.28,59.33,59.25,59.33,117401.0,52.0356,52.0795,52.0092,52.0795,117401.0
2020-07-02 14:50:00,59.33,59.36,59.28,59.29,120708.0,52.0795,52.1058,52.0356,52.0443,120708.0
2020-07-02 15:00:00,59.29,59.31,59.24,59.28,142191.0,52.0443,52.0619,52.0005,52.0356,142191.0
2020-07-02 15:10:00,59.28,59.3,59.26,59.27,248702.0,52.0356,52.0531,52.018,52.0268,248702.0
2020-07-02 15:20:00,59.27,59.31,59.22,59.23,116955.0,52.0268,52.0619,51.9829,51.9917,116955.0
2020-07-02 15:30:00,59.24,59.25,59.15,59.19,299004.0,52.0005,52.0092,51.9215,51.9566,299004.0
2020-07-02 15:40:00,59.19,59.19,59.02,59.04,447357.0,51.9566,51.9566,51.8073,51.8249,447357.0
2020-07-02 15:50:00,59.03,59.04,58.87,58.99,986757.0,51.8161,51.8249,51.6757,51.781,986757.0
2020-07-06 09:30:00,59.44,59.58,59.38,59.41,398324.0,52.176,52.2989,52.1233,52.1497,398324.0
2020-07-06 09:40:00,59.41,59.43,59.31,59.34,358454.0,52.1497,52.1672,52.0619,52.0882,358454.0
2020-07-06 09:50:00,59.34,59.35,59.22,59.24,281997.0,52.0882,52.097,51.9829,52.0005,281997.0
2020-07-06 10:00:00,59.24,59.37,59.05,59.07,417110.0,52.0005,52.1146,51.8337,51.8512,417110.0
2020-07-06 10:10:00,59.07,59.1,58.99,59.09,234939.0,51.8512,51.8776,51.781,51.8688,234939.0
2020-07-06 10:20:00,59.08,59.14,58.99,59.04,244185.0,51.86,51.9127,51.781,51.8249,244185.0
2020-07-06 10:30:00,59.03,59.08,58.98,58.99,236622.0,51.8161,51.86,51.7722,51.781,236622.0
2020-07-06 10:40:00,58.98,59.17,58.98,59.14,232304.0,51.7722,51.939,51.7722,51.9127,232304.0
2020-07-06 10:50:00,59.13,59.19,59.12,59.18,170780.0,51.9039,51.9566,51.8951,51.9478,170780.0
2020-07-06 11:00:00,59.18,59.19,59.06,59.07,143995.0,51.9478,51.9566,51.8425,51.8512,143995.0
2020-07-06 11:10:00,59.07,59.13,59.04,59.13,176378.0,51.8512,51.9039,51.8249,51.9039,176378.0
2020-07-06 11:20:00,59.13,59.14,59.06,59.14,271154.0,51.9039,51.9127,51.8425,51.9127,271154.0
2020-07-06 11:30:00,59.14,59.15,59.1,59.1,161499.0,51.9127,51.9215,51.8776,51.8776,161499.0
2020-07-06 11:40:00,59.11,59.16,59.09,59.16,149355.0,51.8863,51.9302,51.8688,51.9302,149355.0
2020-07-06 11:50:00,59.16,59.17,59.1,59.13,181817.0,51.9302,51.939,51.8776,51.9039,181817.0
2020-07-06 12:00:00,59.14,59.17,59.13,59.15,183982.0,51.9127,51.939,51.9039,51.9215,183982.0
2020-07-06 12:10:00,59.14,59.17,59.11,59.12,168265.0,51.9127,51.939,51.8863,51.8951,168265.0
2020-07-06 12:20:00,59.12,59.15,59.08,59.09,244979.0,51.8951,51.9215,51.86,51.8688,244979.0
2020-07-06 12:30:00,59.1,59.11,59.08,59.1,109751.0,51.8776,51.8863,51.86,51.8776,109751.0
2020-07-06 12:40:00,59.09,59.1,59.07,59.08,107996.0,51.8688,51.8776,51.8512,51.86,107996.0
2020-07-06 12:50:00,59.09,59.14,59.08,59.1,152905.0,51.8688,51.9127,51.86,51.8776,152905.0
2020-07-06 13:00:00,59.11,59.12,59.06,59.08,198969.0,51.8863,51.8951,51.8425,51.86,198969.0
2020-07-06 13:10:00,59.08,59.14,59.08,59.11,182346.0,51.86,51.9127,51.86,51.8863,182346.0
2020-07-06 13:20:00,59.11,59.13,59.09,59.11,167445.0,51.8863,51.9039,51.8688,51.8863,167445.0
2020-07-06 13:30:00,59.11,59.12,59.08,59.1,164393.0,51.8863,51.8951,51.86,51.8776,164393.0
2020-07-06 13:40:00,59.1,59.13,59.08,59.09,201383.0,51.8776,51.9039,51.86,51.8688,201383.0
2020-07-06 13:50:00,59.09,59.14,59.08,59.12,159593.0,51.8688,51.9127,51.86,51.8951,159593.0
2020-07-06 14:00:00,59.13,59.14,59.06,59.12,215630.0,51.9039,51.9127,51.8425,51.8951,215630.0
2020-07-06 14:10:00,59.11,59.14,59.06,59.07,127904.0,51.8863,51.9127,51.8425,51.8512,127904.0
2020-07-06 14:20:00,59.07,59.1,59.05,59.09,168331.0,51.8512,51.8776,51.8337,51.8688,168331.0
2020-07-06 14:30:00,59.09,59.15,59.09,59.12,175111.0,51.8688,51.9215,51.8688,51.8951,175111.0
2020-07-06 14:40:00,59.12,59.12,59.05,59.06,222994.0,51.8951,51.8951,51.8337,51.8425,222994.0
2020-07-06 14:50:00,59.07,59.07,59.04,59.05,219245.0,51.8512,51.8512,51.8249,51.8337,219245.0
2020-07-06 15:00:00,59.04,59.08,59.0,59.01,234482.0,51.8249,51.86,51.7898,51.7986,234482.0
2020-07-06 15:10:00,59.0,59.02,58.95,59.0,325847.0,51.7898,51.8073,51.7459,51.7898,325847.0
2020-07-06 15:20:00,59.0,59.05,58.97,59.04,303115.0,51.7898,51.8337,51.7634,51.8249,303115.0
2020-07-06 15:30:00,59.04,59.09,59.0,59.08,401288.0,51.8249,51.8688,51.7898,51.86,401288.0
2020-07-06 15:40:00,59.07,59.23,59.07,59.23,354395.0,51.8512,51.9917,51.8512,51.9917,354395.0
2020-07-06 15:50:00,59.23,59.29,59.21,59.27,1191221.0,51.9917,52.0443,51.9741,52.0268,1191221.0
2020-07-07 09:30:00,58.96,59.06,58.92,59.01,187486.0,51.7547,51.8425,51.7196,51.7986,187486.0
2020-07-07 09:40:00,59.02,59.04,58.93,59.0,198756.0,51.8073,51.8249,51.7283,51.7898,198756.0
2020-07-07 09:50:00,59.0,59.14,59.0,59.11,164250.0,51.7898,51.9127,51.7898,51.8863,164250.0
2020-07-07 10:00:00,59.12,59.33,59.1,59.24,94807.0,51.8951,52.0795,51.8776,52.0005,94807.0
2020-07-07 10:10:00,59.24,59.29,59.2,59.21,131020.0,52.0005,52.0443,51.9653,51.9741,131020.0
2020-07-07 10:20:00,59.21,59.21,59.13,59.18,115121.0,51.9741,51.9741,51.9039,51.9478,115121.0
2020-07-07 10:30:00,59.18,59.2,59.11,59.15,68806.0,51.9478,51.9653,51.8863,51.9215,68806.0
2020-07-07 10:40:00,59.14,59.14,59.03,59.11,109963.0,51.9127,51.9127,51.8161,51.8863,109963.0
2020-07-07 10:50:00,59.12,59.22,59.12,59.17,218975.0,51.8951,51.9829,51.8951,51.939,218975.0
2020-07-07 11:00:00,59.17,59.27,59.14,59.16,103594.0,51.939,52.0268,51.9127,51.9302,103594.0
2020-07-07 11:10:00,59.17,59.22,59.13,59.17,71455.0,51.939,51.9829,51.9039,51.939,71455.0
2020-07-07 11:20:00,59.19,59.25,59.17,59.25,89724.0,51.9566,52.0092,51.939,52.0092,89724.0
2020-07-07 11:30:00,59.25,59.33,59.2,59.3,131432.0,52.0092,52.0795,51.9653,52.0531,131432.0
2020-07-07 11:40:00,59.32,59.51,59.31,59.45,274600.0,52.0707,52.2375,52.0619,52.1848,274600.0
2020-07-07 11:50:00,59.45,59.55,59.43,59.46,208964.0,52.1848,52.2726,52.1672,52.1936,208964.0
2020-07-07 12:00:00,59.47,59.55,59.46,59.46,96502.0,52.2023,52.2726,52.1936,52.1936,96502.0
2020-07-07 12:10:00,59.46,59.5,59.41,59.49,100619.0,52.1936,52.2287,52.1497,52.2199,100619.0
2020-07-07 12:20:00,59.49,59.52,59.45,59.46,123684.0,52.2199,52.2462,52.1848,52.1936,123684.0
2020-07-07 12:30:00,59.46,59.48,59.41,59.45,42367.0,52.1936,52.2111,52.1497,52.1848,42367.0
2020-07-07 12:40:00,59.44,59.49,59.42,59.49,117788.0,52.176,52.2199,52.1585,52.2199,117788.0
2020-07-07 12:50:00,59.48,59.58,59.47,59.57,58567.0,52.2111,52.2989,52.2023,52.2901,58567.0
2020-07-07 13:00:00,59.56,59.61,59.56,59.61,126459.0,52.2813,52.3252,52.2813,52.3252,126459.0
2020-07-07 13:10:00,59.61,59.76,59.61,59.75,86052.0,52.3252,52.4569,52.3252,52.4481,86052.0
2020-07-07 13:20:00,59.75,59.88,59.73,59.87,123774.0,52.4481,52.5622,52.4306,52.5535,123774.0
2020-07-07 13:30:00,59.87,59.87,59.81,59.84,110271.0,52.5535,52.5535,52.5008,52.5271,110271.0
2020-07-07 13:40:00,59.83,59.85,59.81,59.84,118439.0,52.5184,52.5359,52.5008,52.5271,118439.0
2020-07-07 13:50:00,59.85,59.9,59.84,59.88,75081.0,52.5359,52.5798,52.5271,52.5622,75081.0
2020-07-07 14:00:00,59.88,59.95,59.85,59.92,129945.0,52.5622,52.6237,52.5359,52.5974,129945.0
2020-07-07 14:10:00,59.92,60.01,59.91,59.99,129948.0,52.5974,52.6764,52.5886,52.6588,129948.0
2020-07-07 14:20:00,59.99,60.02,59.95,60.0,65999.0,52.6588,52.6851,52.6237,52.6676,65999.0
2020-07-07 14:30:00,60.0,60.01,59.87,59.89,171330.0,52.6676,52.6764,52.5535,52.571,171330.0
2020-07-07 14:40:00,59.89,60.0,59.88,59.98,98482.0,52.571,52.6676,52.5622,52.65,98482.0
2020-07-07 14:50:00,59.98,60.1,59.96,60.1,126346.0,52.65,52.7554,52.6325,52.7554,126346.0
2020-07-07 15:00:00,60.09,60.13,60.02,60.1,278519.0,52.7466,52.7817,52.6851,52.7554,278519.0
2020-07-07 15:10:00,60.11,60.15,60.08,60.13,349229.0,52.7641,52.7992,52.7378,52.7817,349229.0
2020-07-07 15:20:00,60.13,60.14,60.06,60.08,177252.0,52.7817,52.7905,52.7202,52.7378,177252.0
2020-07-07 15:30:00,60.08,60.1,59.96,59.98,379085.0,52.7378,52.7554,52.6325,52.65,379085.0
2020-07-07 15:40:00,59.98,59.99,59.8,59.8,419255.0,52.65,52.6588,52.492,52.492,419255.0
2020-07-07 15:50:00,59.82,59.85,59.71,59.83,1400514.0,52.5096,52.5359,52.413,52.5184,1400514.0
2020-07-08 09:30:00,59.95,59.95,59.68,59.72,789404.0,52.6237,52.6237,52.3867,52.4218,789404.0
2020-07-08 09:40:00,59.72,59.93,59.68,59.93,269744.0,52.4218,52.6061,52.3867,52.6061,269744.0
2020-07-08 09:50:00,59.93,59.99,59.74,59.75,254700.0,52.6061,52.6588,52.4394,52.4481,254700.0
2020-07-08 10:00:00,59.75,59.8,59.7,59.79,205277.0,52.4481,52.492,52.4042,52.4832,205277.0
2020-07-08 10:10:00,59.79,59.85,59.75,59.8,149631.0,52.4832,52.5359,52.4481,52.492,149631.0
2020-07-08 10:20:00,59.8,59.87,59.78,59.78,125428.0,52.492,52.5535,52.4745,52.4745,125428.0
2020-07-08 10:30:00,59.78,59.81,59.68,59.72,137886.0,52.4745,52.5008,52.3867,52.4218,137886.0
2020-07-08 10:40:00,59.72,59.77,59.65,59.72,116112.0,52.4218,52.4657,52.3603,52.4218,116112.0
2020-07-08 10:50:00,59.72,59.76,59.67,59.75,57032.0,52.4218,52.4569,52.3779,52.4481,57032.0
2020-07-08 11:00:00,59.74,59.76,59.6,59.63,140076.0,52.4394,52.4569,52.3165,52.3428,140076.0
2020-07-08 11:10:00,59.63,59.73,59.6,59.61,118243.0,52.3428,52.4306,52.3165,52.3252,118243.0
2020-07-08 11:20:00,59.61,59.63,59.52,59.62,201114.0,52.3252,52.3428,52.2462,52.334,201114.0
2020-07-08 11:30:00,59.61,59.64,59.56,59.61,134155.0,52.3252,52.3516,52.2813,52.3252,134155.0
2020-07-08 11:40:00,59.6,59.68,59.55,59.63,144149.0,52.3165,52.3867,52.2726,52.3428,144149.0
2020-07-08 11:50:00,59.62,59.66,59.56,59.57,527303.0,52.334,52.3691,52.2813,52.2901,527303.0
2020-07-08 12:00:00,59.56,59.63,59.56,59.6,59034.0,52.2813,52.3428,52.2813,52.3165,59034.0
2020-07-08 12:10:00,59.6,59.67,59.58,59.64,76010.0,52.3165,52.3779,52.2989,52.3516,76010.0
2020-07-08 12:20:00,59.64,59.66,59.6,59.65,99163.0,52.3516,52.3691,52.3165,52.3603,99163.0
2020-07-08 12:30:00,59.66,59.67,59.58,59.59,48208.0,52.3691,52.3779,52.2989,52.3077,48208.0
2020-07-08 12:40:00,59.59,59.62,59.53,59.6,53073.0,52.3077,52.334,52.255,52.3165,53073.0
2020-07-08 12:50:00,59.6,59.62,59.55,59.61,57716.0,52.3165,52.334,52.2726,52.3252,57716.0
2020-07-08 13:00:00,59.6,59.63,59.58,59.62,45545.0,52.3165,52.3428,52.2989,52.334,45545.0
2020-07-08 13:10:00,59.61,59.61,59.53,59.54,40330.0,52.3252,52.3252,52.255,52.2638,40330.0
2020-07-08 13:20:00,59.53,59.55,59.46,59.52,144165.0,52.255,52.2726,52.1936,52.2462,144165.0
2020-07-08 13:30:00,59.51,59.62,59.51,59.62,690858.0,52.2375,52.334,52.2375,52.334,690858.0
2020-07-08 13:40:00,59.62,59.64,59.58,59.59,519015.0,52.334,52.3516,52.2989,52.3077,519015.0
2020-07-08 13:50:00,59.59,59.6,59.46,59.49,308102.0,52.3077,52.3165,52.1936,52.2199,308102.0
2020-07-08 14:00:00,59.49,59.55,59.43,59.47,136893.0,52.2199,52.2726,52.1672,52.2023,136893.0
2020-07-08 14:10:00,59.46,59.48,59.42,59.46,107665.0,52.1936,52.2111,52.1585,52.1936,107665.0
2020-07-08 14:20:00,59.46,59.52,59.44,59.51,164105.0,52.1936,52.2462,52.176,52.2375,164105.0
2020-07-08 14:30:00,59.51,59.53,59.47,59.5,88835.0,52.2375,52.255,52.2023,52.2287,88835.0
2020-07-08 14:40:00,59.51,59.51,59.41,59.44,63799.0,52.2375,52.2375,52.1497,52.176,63799.0
2020-07-08 14:50:00,59.44,59.54,59.42,59.5,213560.0,52.176,52.2638,52.1585,52.2287,213560.0
2020-07-08 15:00:00,59.51,59.55,59.47,59.51,230202.0,52.2375,52.2726,52.2023,52.2375,230202.0
2020-07-08 15:10:00,59.51,59.59,59.51,59.55,167330.0,52.2375,52.3077,52.2375,52.2726,167330.0
2020-07-08 15:20:00,59.55,59.64,59.54,59.58,184833.0,52.2726,52.3516,52.2638,52.2989,184833.0
2020-07-08 15:30:00,59.58,59.66,59.57,59.61,307889.0,52.2989,52.3691,52.2901,52.3252,307889.0
2020-07-08 15:40:00,59.61,59.69,59.59,59.64,379180.0,52.3252,52.3955,52.3077,52.3516,379180.0
2020-07-08 15:50:00,59.63,59.72,59.57,59.69,1135598.0,52.3428,52.4218,52.2901,52.3955,1135598.0
2020-07-09 09:30:00,59.59,59.66,59.5,59.61,185903.0,52.3077,52.3691,52.2287,52.3252,185903.0
2020-07-09 09:40:00,59.6,59.71,59.53,59.69,237494.0,52.3165,52.413,52.255,52.3955,237494.0
2020-07-09 09:50:00,59.68,59.75,59.59,59.73,131976.0,52.3867,52.4481,52.3077,52.4306,131976.0
2020-07-09 10:00:00,59.72,59.72,59.65,59.68,88127.0,52.4218,52.4218,52.3603,52.3867,88127.0
2020-07-09 10:10:00,59.68,59.7,59.39,59.41,154774.0,52.3867,52.4042,52.1321,52.1497,154774.0
2020-07-09 10:20:00,59.41,59.57,59.39,59.45,206950.0,52.1497,52.2901,52.1321,52.1848,206950.0
2020-07-09 10:30:00,59.46,59.49,59.28,59.32,191376.0,52.1936,52.2199,52.0356,52.0707,191376.0
2020-07-09 10:40:00,59.32,59.33,59.18,59.23,307867.0,52.0707,52.0795,51.9478,51.9917,307867.0
2020-07-09 10:50:00,59.22,59.3,59.1,59.13,227684.0,51.9829,52.0531,51.8776,51.9039,227684.0
2020-07-09 11:00:00,59.11,59.13,58.96,59.09,320928.0,51.8863,51.9039,51.7547,51.8688,320928.0
2020-07-09 11:10:00,59.09,59.14,58.88,58.89,224776.0,51.8688,51.9127,51.6844,51.6932,224776.0
2020-07-09 11:20:00,58.89,59.01,58.86,58.98,215628.0,51.6932,51.7986,51.6669,51.7722,215628.0
2020-07-09 11:30:00,58.98,59.08,58.94,59.03,204339.0,51.7722,51.86,51.7371,51.8161,204339.0
2020-07-09 11:40:00,59.04,59.05,58.87,59.01,219114.0,51.8249,51.8337,51.6757,51.7986,219114.0
2020-07-09 11:50:00,59.01,59.08,58.96,59.05,142888.0,51.7986,51.86,51.7547,51.8337,142888.0
2020-07-09 12:00:00,59.05,59.22,59.05,59.18,195013.0,51.8337,51.9829,51.8337,51.9478,195013.0
2020-07-09 12:10:00,59.18,59.2,59.13,59.16,84764.0,51.9478,51.9653,51.9039,51.9302,84764.0
2020-07-09 12:20:00,59.17,59.22,59.14,59.19,149948.0,51.939,51.9829,51.9127,51.9566,149948.0
2020-07-09 12:30:00,59.19,59.21,59.15,59.21,116820.0,51.9566,51.9741,51.9215,51.9741,116820.0
2020-07-09 12:40:00,59.21,59.3,59.21,59.27,114901.0,51.9741,52.0531,51.9741,52.0268,114901.0
2020-07-09 12:50:00,59.27,59.29,59.19,59.23,150131.0,52.0268,52.0443,51.9566,51.9917,150131.0
2020-07-09 13:00:00,59.23,59.31,59.21,59.26,268579.0,51.9917,52.0619,51.9741,52.018,268579.0
2020-07-09 13:10:00,59.27,59.31,59.24,59.24,157365.0,52.0268,52.0619,52.0005,52.0005,157365.0
2020-07-09 13:20:00,59.24,59.25,59.2,59.21,69894.0,52.0005,52.0092,51.9653,51.9741,69894.0
2020-07-09 13:30:00,59.21,59.27,59.2,59.26,79294.0,51.9741,52.0268,51.9653,52.018,79294.0
2020-07-09 13:40:00,59.26,59.31,59.17,59.22,142654.0,52.018,52.0619,51.939,51.9829,142654.0
2020-07-09 13:50:00,59.21,59.24,59.18,59.2,88651.0,51.9741,52.0005,51.9478,51.9653,88651.0
2020-07-09 14:00:00,59.19,59.28,59.16,59.26,78232.0,51.9566,52.0356,51.9302,52.018,78232.0
2020-07-09 14:10:00,59.26,59.35,59.24,59.33,82882.0,52.018,52.097,52.0005,52.0795,82882.0
2020-07-09 14:20:00,59.34,59.35,59.29,59.33,79417.0,52.0882,52.097,52.0443,52.0795,79417.0
2020-07-09 14:30:00,59.33,59.34,59.27,59.33,65035.0,52.0795,52.0882,52.0268,52.0795,65035.0
2020-07-09 14:40:00,59.33,59.35,59.29,59.34,140912.0,52.0795,52.097,52.0443,52.0882,140912.0
2020-07-09 14:50:00,59.33,59.38,59.31,59.35,96103.0,52.0795,52.1233,52.0619,52.097,96103.0
2020-07-09 15:00:00,59.35,59.41,59.34,59.35,251299.0,52.097,52.1497,52.0882,52.097,251299.0
2020-07-09 15:10:00,59.35,59.45,59.32,59.36,244123.0,52.097,52.1848,52.0707,52.1058,244123.0
2020-07-09 15:20:00,59.35,59.36,59.21,59.22,167761.0,52.097,52.1058,51.9741,51.9829,167761.0
2020-07-09 15:30:00,59.21,59.24,59.04,59.11,303231.0,51.9741,52.0005,51.8249,51.8863,303231.0
2020-07-09 15:40:00,59.11,59.36,59.06,59.3,381746.0,51.8863,52.1058,51.8425,52.0531,381746.0
2020-07-09 15:50:00,59.3,59.31,59.09,59.2,654358.0,52.0531,52.0619,51.8688,51.9653,654358.0
2020-07-10 09:30:00,59.27,59.48,59.27,59.45,386427.0,52.0268,52.2111,52.0268,52.1848,386427.0
2020-07-10 09:40:00,59.45,59.59,59.39,59.48,304100.0,52.1848,52.3077,52.1321,52.2111,304100.0
2020-07-10 09:50:00,59.47,59.48,59.31,59.45,802868.0,52.2023,52.2111,52.0619,52.1848,802868.0
2020-07-10 10:00:00,59.44,59.44,59.26,59.35,306393.0,52.176,52.176,52.018,52.097,306393.0
2020-07-10 10:10:00,59.36,59.59,59.35,59.57,277042.0,52.1058,52.3077,52.097,52.2901,277042.0
2020-07-10 10:20:00,59.57,59.7,59.54,59.66,372375.0,52.2901,52.4042,52.2638,52.3691,372375.0
2020-07-10 10:30:00,59.66,59.74,59.63,59.72,402331.0,52.3691,52.4394,52.3428,52.4218,402331.0
2020-07-10 10:40:00,59.72,59.78,59.66,59.74,1116774.0,52.4218,52.4745,52.3691,52.4394,1116774.0
2020-07-10 10:50:00,59.75,59.79,59.67,59.78,1601340.0,52.4481,52.4832,52.3779,52.4745,1601340.0
2020-07-10 11:00:00,59.77,59.83,59.69,59.77,324564.0,52.4657,52.5184,52.3955,52.4657,324564.0
2020-07-10 11:10:00,59.76,59.84,59.76,59.84,264183.0,52.4569,52.5271,52.4569,52.5271,264183.0
2020-07-10 11:20:00,59.84,59.87,59.78,59.82,153980.0,52.5271,52.5535,52.4745,52.5096,153980.0
2020-07-10 11:30:00,59.82,59.88,59.74,59.87,136015.0,52.5096,52.5622,52.4394,52.5535,136015.0
2020-07-10 11:40:00,59.88,59.93,59.85,59.88,246655.0,52.5622,52.6061,52.5359,52.5622,246655.0
2020-07-10 11:50:00,59.88,59.92,59.86,59.89,265880.0,52.5622,52.5974,52.5447,52.571,265880.0
2020-07-10 12:00:00,59.89,59.94,59.84,59.92,254484.0,52.571,52.6149,52.5271,52.5974,254484.0
2020-07-10 12:10:00,59.92,59.96,59.88,59.89,221474.0,52.5974,52.6325,52.5622,52.571,221474.0
2020-07-10 12:20:00,59.89,59.91,59.84,59.86,133150.0,52.571,52.5886,52.5271,52.5447,133150.0
2020-07-10 12:30:00,59.85,59.91,59.84,59.88,42624.0,52.5359,52.5886,52.5271,52.5622,42624.0
2020-07-10 12:40:00,59.88,59.96,59.84,59.94,65220.0,52.5622,52.6325,52.5271,52.6149,65220.0
2020-07-10 12:50:00,59.93,59.99,59.92,59.97,133902.0,52.6061,52.6588,52.5974,52.6412,133902.0
2020-07-10 13:00:00,59.96,59.97,59.92,59.97,60293.0,52.6325,52.6412,52.5974,52.6412,60293.0
2020-07-10 13:10:00,59.97,59.99,59.91,59.92,1119210.0,52.6412,52.6588,52.5886,52.5974,1119210.0
2020-07-10 13:20:00,59.93,59.99,59.89,59.99,47392.0,52.6061,52.6588,52.571,52.6588,47392.0
2020-07-10 13:30:00,59.99,60.01,59.95,59.98,166232.0,52.6588,52.6764,52.6237,52.65,166232.0
2020-07-10 13:40:00,59.98,60.04,59.97,60.02,226339.0,52.65,52.7027,52.6412,52.6851,226339.0
2020-07-10 13:50:00,60.02,60.09,60.01,60.07,664270.0,52.6851,52.7466,52.6764,52.729,664270.0
2020-07-10 14:00:00,60.07,60.1,60.02,60.08,469769.0,52.729,52.7554,52.6851,52.7378,469769.0
2020-07-10 14:10:00,60.08,60.09,60.03,60.05,82909.0,52.7378,52.7466,52.6939,52.7115,82909.0
2020-07-10 14:20:00,60.05,60.1,60.04,60.09,84866.0,52.7115,52.7554,52.7027,52.7466,84866.0
2020-07-10 14:30:00,60.1,60.13,60.07,60.12,98348.0,52.7554,52.7817,52.729,52.7729,98348.0
2020-07-10 14:40:00,60.12,60.14,60.1,60.11,104470.0,52.7729,52.7905,52.7554,52.7641,104470.0
2020-07-10 14:50:00,60.11,60.16,60.08,60.15,154259.0,52.7641,52.808,52.7378,52.7992,154259.0
2020-07-10 15:00:00,60.15,60.17,60.08,60.14,121346.0,52.7992,52.8168,52.7378,52.7905,121346.0
2020-07-10 15:10:00,60.14,60.27,60.13,60.27,121816.0,52.7905,52.9046,52.7817,52.9046,121816.0
2020-07-10 15:20:00,60.27,60.27,60.23,60.25,378240.0,52.9046,52.9046,52.8695,52.887,378240.0
2020-07-10 15:30:00,60.26,60.33,60.23,60.3,422534.0,52.8958,52.9572,52.8695,52.9309,422534.0
2020-07-10 15:40:00,60.3,60.36,60.2,60.36,260572.0,52.9309,52.9836,52.8431,52.9836,260572.0
2020-07-10 15:50:00,60.36,60.41,60.3,60.31,1015797.0,52.9836,53.0275,52.9309,52.9397,1015797.0
2020-07-13 09:30:00,60.58,60.59,60.19,60.38,530685.0,53.1767,53.1855,52.8344,53.0011,530685.0
2020-07-13 09:40:00,60.39,60.4,60.26,60.31,296094.0,53.0099,53.0187,52.8958,52.9397,296094.0
2020-07-13 09:50:00,60.31,60.41,60.31,60.39,242710.0,52.9397,53.0275,52.9397,53.0099,242710.0
2020-07-13 10:00:00,60.39,60.61,60.38,60.6,369044.0,53.0099,53.203,53.0011,53.1943,369044.0
2020-07-13 10:10:00,60.59,60.75,60.57,60.72,151466.0,53.1855,53.3259,53.1679,53.2996,151466.0
2020-07-13 10:20:00,60.73,60.82,60.72,60.78,163175.0,53.3084,53.3874,53.2996,53.3523,163175.0
2020-07-13 10:30:00,60.78,60.89,60.75,60.8,192369.0,53.3523,53.4488,53.3259,53.3698,192369.0
2020-07-13 10:40:00,60.79,60.82,60.75,60.82,166895.0,53.361,53.3874,53.3259,53.3874,166895.0
2020-07-13 10:50:00,60.82,60.9,60.75,60.89,263518.0,53.3874,53.4576,53.3259,53.4488,263518.0
2020-07-13 11:00:00,60.89,60.95,60.84,60.92,135069.0,53.4488,53.5015,53.4049,53.4751,135069.0
2020-07-13 11:10:00,60.92,60.95,60.82,60.9,79344.0,53.4751,53.5015,53.3874,53.4576,79344.0
2020-07-13 11:20:00,60.91,60.99,60.89,60.96,111506.0,53.4664,53.5366,53.4488,53.5103,111506.0
2020-07-13 11:30:00,60.96,61.0,60.8,60.86,137391.0,53.5103,53.5454,53.3698,53.4225,137391.0
2020-07-13 11:40:00,60.86,60.89,60.77,60.81,147993.0,53.4225,53.4488,53.3435,53.3786,147993.0
2020-07-13 11:50:00,60.81,60.83,60.74,60.75,95957.0,53.3786,53.3961,53.3171,53.3259,95957.0
2020-07-13 12:00:00,60.75,60.86,60.74,60.86,130745.0,53.3259,53.4225,53.3171,53.4225,130745.0
2020-07-13 12:10:00,60.86,60.86,60.73,60.75,109110.0,53.4225,53.4225,53.3084,53.3259,109110.0
2020-07-13 12:20:00,60.75,60.81,60.74,60.77,164406.0,53.3259,53.3786,53.3171,53.3435,164406.0
2020-07-13 12:30:00,60.77,60.8,60.75,60.78,133922.0,53.3435,53.3698,53.3259,53.3523,133922.0
2020-07-13 12:40:00,60.78,60.79,60.7,60.74,142155.0,53.3523,53.361,53.282,53.3171,142155.0
2020-07-13 12:50:00,60.75,60.77,60.72,60.77,142777.0,53.3259,53.3435,53.2996,53.3435,142777.0
2020-07-13 13:00:00,60.77,60.79,60.72,60.74,130816.0,53.3435,53.361,53.2996,53.3171,130816.0
2020-07-13 13:10:00,60.74,60.79,60.71,60.77,49211.0,53.3171,53.361,53.2908,53.3435,49211.0
2020-07-13 13:20:00,60.77,60.77,60.68,60.69,70157.0,53.3435,53.3435,53.2645,53.2733,70157.0
2020-07-13 13:30:00,60.7,60.72,60.67,60.7,241140.0,53.282,53.2996,53.2557,53.282,241140.0
2020-07-13 13:40:00,60.69,60.69,60.65,60.68,165839.0,53.2733,53.2733,53.2381,53.2645,165839.0
2020-07-13 13:50:00,60.68,60.76,60.67,60.75,178062.0,53.2645,53.3347,53.2557,53.3259,178062.0
2020-07-13 14:00:00,60.74,60.77,60.66,60.68,371834.0,53.3171,53.3435,53.2469,53.2645,371834.0
2020-07-13 14:10:00,60.67,60.71,60.59,60.62,359089.0,53.2557,53.2908,53.1855,53.2118,359089.0
2020-07-13 14:20:00,60.62,60.67,60.57,60.66,406678.0,53.2118,53.2557,53.1679,53.2469,406678.0
2020-07-13 14:30:00,60.65,60.68,60.6,60.67,313793.0,53.2381,53.2645,53.1943,53.2557,313793.0
2020-07-13 14:40:00,60.66,60.69,60.62,60.67,190364.0,53.2469,53.2733,53.2118,53.2557,190364.0
2020-07-13 14:50:00,60.66,60.72,60.63,60.68,337901.0,53.2469,53.2996,53.2206,53.2645,337901.0
2020-07-13 15:00:00,60.69,60.69,60.46,60.48,447830.0,53.2733,53.2733,53.0714,53.0889,447830.0
2020-07-13 15:10:00,60.48,60.52,60.4,60.45,280612.0,53.0889,53.124,53.0187,53.0626,280612.0
2020-07-13 15:20:00,60.44,60.48,60.38,60.38,496377.0,53.0538,53.0889,53.0011,53.0011,496377.0
2020-07-13 15:30:00,60.39,60.42,60.18,60.19,575531.0,53.0099,53.0362,52.8256,52.8344,575531.0
2020-07-13 15:40:00,60.19,60.32,60.02,60.03,838824.0,52.8344,52.9485,52.6851,52.6939,838824.0
2020-07-13 15:50:00,60.02,60.21,59.97,60.18,1021552.0,52.6851,52.8519,52.6412,52.8256,1021552.0
2020-07-14 09:30:00,60.03,60.18,59.91,60.17,642279.0,52.6939,52.8256,52.5886,52.8168,642279.0
2020-07-14 09:40:00,60.17,60.33,60.11,60.27,394462.0,52.8168,52.9572,52.7641,52.9046,394462.0
2020-07-14 09:50:00,60.27,60.4,60.11,60.34,518674.0,52.9046,53.0187,52.7641,52.966,518674.0
2020-07-14 10:00:00,60.33,60.36,60.22,60.31,469138.0,52.9572,52.9836,52.8607,52.9397,469138.0
2020-07-14 10:10:00,60.31,60.52,60.31,60.47,445483.0,52.9397,53.124,52.9397,53.0801,445483.0
2020-07-14 10:20:00,60.47,60.61,60.45,60.61,300172.0,53.0801,53.203,53.0626,53.203,300172.0
2020-07-14 10:30:00,60.62,60.78,60.61,60.7,399447.0,53.2118,53.3523,53.203,53.282,399447.0
2020-07-14 10:40:00,60.69,60.83,60.69,60.76,382801.0,53.2733,53.3961,53.2733,53.3347,382801.0
2020-07-14 10:50:00,60.76,60.82,60.65,60.71,326230.0,53.3347,53.3874,53.2381,53.2908,326230.0
2020-07-14 11:00:00,60.7,60.83,60.65,60.79,411074.0,53.282,53.3961,53.2381,53.361,411074.0
2020-07-14 11:10:00,60.78,60.86,60.75,60.8,341912.0,53.3523,53.4225,53.3259,53.3698,341912.0
2020-07-14 11:20:00,60.79,60.84,60.72,60.73,408934.0,53.361,53.4049,53.2996,53.3084,408934.0
2020-07-14 11:30:00,60.72,60.89,60.71,60.78,280813.0,53.2996,53.4488,53.2908,53.3523,280813.0
2020-07-14 11:40:00,60.78,60.85,60.72,60.75,186621.0,53.3523,53.4137,53.2996,53.3259,186621.0
2020-07-14 11:50:00,60.75,60.79,60.69,60.77,172791.0,53.3259,53.361,53.2733,53.3435,172791.0
2020-07-14 12:00:00,60.78,60.82,60.7,60.71,182527.0,53.3523,53.3874,53.282,53.2908,182527.0
2020-07-14 12:10:00,60.71,60.8,60.67,60.79,175198.0,53.2908,53.3698,53.2557,53.361,175198.0
2020-07-14 12:20:00,60.79,60.87,60.78,60.8,361820.0,53.361,53.4313,53.3523,53.3698,361820.0
2020-07-14 12:30:00,60.81,60.86,60.76,60.85,182902.0,53.3786,53.4225,53.3347,53.4137,182902.0
2020-07-14 12:40:00,60.86,60.9,60.81,60.9,171793.0,53.4225,53.4576,53.3786,53.4576,171793.0
2020-07-14 12:50:00,60.89,60.91,60.83,60.85,176412.0,53.4488,53.4664,53.3961,53.4137,176412.0
2020-07-14 13:00:00,60.85,60.87,60.72,60.73,134973.0,53.4137,53.4313,53.2996,53.3084,134973.0
2020-07-14 13:10:00,60.72,60.82,60.72,60.8,107403.0,53.2996,53.3874,53.2996,53.3698,107403.0
2020-07-14 13:20:00,60.79,60.89,60.79,60.88,213814.0,53.361,53.4488,53.361,53.44,213814.0
2020-07-14 13:30:00,60.88,60.99,60.86,60.98,107582.0,53.44,53.5366,53.4225,53.5278,107582.0
2020-07-14 13:40:00,60.98,60.98,60.93,60.94,185694.0,53.5278,53.5278,53.4839,53.4927,185694.0
2020-07-14 13:50:00,60.94,60.95,60.7,60.81,435734.0,53.4927,53.5015,53.282,53.3786,435734.0
2020-07-14 14:00:00,60.82,60.95,60.75,60.9,311911.0,53.3874,53.5015,53.3259,53.4576,311911.0
2020-07-14 14:10:00,60.9,60.99,60.88,60.96,207741.0,53.4576,53.5366,53.44,53.5103,207741.0
2020-07-14 14:20:00,60.96,61.0,60.88,60.88,173924.0,53.5103,53.5454,53.44,53.44,173924.0
2020-07-14 14:30:00,60.89,60.94,60.81,60.81,155136.0,53.4488,53.4927,53.3786,53.3786,155136.0
2020-07-14 14:40:00,60.82,60.87,60.75,60.77,220423.0,53.3874,53.4313,53.3259,53.3435,220423.0
2020-07-14 14:50:00,60.77,60.95,60.76,60.93,129400.0,53.3435,53.5015,53.3347,53.4839,129400.0
2020-07-14 15:00:00,60.93,60.95,60.76,60.83,467495.0,53.4839,53.5015,53.3347,53.3961,467495.0
2020-07-14 15:10:00,60.83,60.87,60.76,60.82,304087.0,53.3961,53.4313,53.3347,53.3874,304087.0
2020-07-14 15:20:00,60.83,61.0,60.81,60.97,328101.0,53.3961,53.5454,53.3786,53.519,328101.0
2020-07-14 15:30:00,60.98,61.06,60.96,61.05,331997.0,53.5278,53.598,53.5103,53.5893,331997.0
2020-07-14 15:40:00,61.05,61.16,61.03,61.15,582002.0,53.5893,53.6858,53.5717,53.677,582002.0
2020-07-14 15:50:00,61.15,61.23,61.09,61.1,1666411.0,53.677,53.7473,53.6244,53.6331,1666411.0
2020-07-15 09:30:00,61.39,61.5,61.15,61.17,522424.0,53.8877,53.9843,53.677,53.6946,522424.0
2020-07-15 09:40:00,61.18,61.39,61.17,61.38,307659.0,53.7034,53.8877,53.6946,53.8789,307659.0
2020-07-15 09:50:00,61.38,61.41,61.29,61.36,234149.0,53.8789,53.9053,53.7999,53.8614,234149.0
2020-07-15 10:00:00,61.36,61.42,61.21,61.42,230856.0,53.8614,53.914,53.7297,53.914,230856.0
2020-07-15 10:10:00,61.42,61.53,61.4,61.48,214342.0,53.914,54.0106,53.8965,53.9667,214342.0
2020-07-15 10:20:00,61.49,61.64,61.45,61.64,139212.0,53.9755,54.1072,53.9404,54.1072,139212.0
2020-07-15 10:30:00,61.64,61.76,61.63,61.76,175227.0,54.1072,54.2125,54.0984,54.2125,175227.0
2020-07-15 10:40:00,61.76,61.82,61.67,61.68,230825.0,54.2125,54.2652,54.1335,54.1423,230825.0
2020-07-15 10:50:00,61.67,61.73,61.61,61.63,134403.0,54.1335,54.1862,54.0808,54.0984,134403.0
2020-07-15 11:00:00,61.64,61.71,61.59,61.7,351657.0,54.1072,54.1686,54.0633,54.1598,351657.0
2020-07-15 11:10:00,61.7,61.79,61.67,61.79,167053.0,54.1598,54.2388,54.1335,54.2388,167053.0
2020-07-15 11:20:00,61.78,61.86,61.7,61.8,289751.0,54.23,54.3003,54.1598,54.2476,289751.0
2020-07-15 11:30:00,61.8,61.83,61.66,61.66,210597.0,54.2476,54.2739,54.1247,54.1247,210597.0
2020-07-15 11:40:00,61.65,61.67,61.55,61.6,235426.0,54.1159,54.1335,54.0282,54.072,235426.0
2020-07-15 11:50:00,61.6,61.68,61.51,61.52,247000.0,54.072,54.1423,53.993,54.0018,247000.0
2020-07-15 12:00:00,61.52,61.57,61.45,61.52,150713.0,54.0018,54.0457,53.9404,54.0018,150713.0
2020-07-15 12:10:00,61.51,61.55,61.42,61.55,118021.0,53.993,54.0282,53.914,54.0282,118021.0
2020-07-15 12:20:00,61.57,61.59,61.49,61.53,225807.0,54.0457,54.0633,53.9755,54.0106,225807.0
2020-07-15 12:30:00,61.52,61.54,61.4,61.4,206272.0,54.0018,54.0194,53.8965,53.8965,206272.0
2020-07-15 12:40:00,61.41,61.52,61.39,61.5,178629.0,53.9053,54.0018,53.8877,53.9843,178629.0
2020-07-15 12:50:00,61.5,61.54,61.47,61.52,99922.0,53.9843,54.0194,53.9579,54.0018,99922.0
2020-07-15 13:00:00,61.52,61.6,61.5,61.58,229639.0,54.0018,54.072,53.9843,54.0545,229639.0
2020-07-15 13:10:00,61.58,61.61,61.52,61.55,233833.0,54.0545,54.0808,54.0018,54.0282,233833.0
2020-07-15 13:20:00,61.54,61.57,61.52,61.54,119547.0,54.0194,54.0457,54.0018,54.0194,119547.0
2020-07-15 13:30:00,61.54,61.64,61.54,61.59,86936.0,54.0194,54.1072,54.0194,54.0633,86936.0
2020-07-15 13:40:00,61.59,61.62,61.56,61.56,86604.0,54.0633,54.0896,54.0369,54.0369,86604.0
2020-07-15 13:50:00,61.56,61.58,61.45,61.45,1417358.0,54.0369,54.0545,53.9404,53.9404,1417358.0
2020-07-15 14:00:00,61.45,61.52,61.37,61.39,1089445.0,53.9404,54.0018,53.8702,53.8877,1089445.0
2020-07-15 14:10:00,61.4,61.42,61.32,61.33,443922.0,53.8965,53.914,53.8263,53.835,443922.0
2020-07-15 14:20:00,61.33,61.33,61.25,61.3,348161.0,53.835,53.835,53.7648,53.8087,348161.0
2020-07-15 14:30:00,61.29,61.31,61.23,61.24,235740.0,53.7999,53.8175,53.7473,53.756,235740.0
2020-07-15 14:40:00,61.24,61.27,61.17,61.2,183802.0,53.756,53.7824,53.6946,53.7209,183802.0
2020-07-15 14:50:00,61.19,61.21,61.07,61.08,303269.0,53.7121,53.7297,53.6068,53.6156,303269.0
2020-07-15 15:00:00,61.08,61.13,61.03,61.1,315539.0,53.6156,53.6595,53.5717,53.6331,315539.0
2020-07-15 15:10:00,61.09,61.09,60.94,61.06,693353.0,53.6244,53.6244,53.4927,53.598,693353.0
2020-07-15 15:20:00,61.07,61.15,61.04,61.12,306035.0,53.6068,53.677,53.5805,53.6507,306035.0
2020-07-15 15:30:00,61.13,61.25,61.12,61.24,275615.0,53.6595,53.7648,53.6507,53.756,275615.0
2020-07-15 15:40:00,61.24,61.35,61.21,61.32,658490.0,53.756,53.8526,53.7297,53.8263,658490.0
2020-07-15 15:50:00,61.32,61.32,61.05,61.12,2123115.0,53.8263,53.8263,53.5893,53.6507,2123115.0
2020-07-16 09:30:00,61.1,61.24,61.03,61.17,306383.0,53.6331,53.756,53.5717,53.6946,306383.0
2020-07-16 09:40:00,61.17,61.24,61.11,61.17,240225.0,53.6946,53.756,53.6419,53.6946,240225.0
2020-07-16 09:50:00,61.18,61.28,61.17,61.19,236502.0,53.7034,53.7912,53.6946,53.7121,236502.0
2020-07-16 10:00:00,61.2,61.35,61.14,61.19,167811.0,53.7209,53.8526,53.6683,53.7121,167811.0
2020-07-16 10:10:00,61.21,61.24,61.17,61.21,280545.0,53.7297,53.756,53.6946,53.7297,280545.0
2020-07-16 10:20:00,61.19,61.32,61.19,61.31,177514.0,53.7121,53.8263,53.7121,53.8175,177514.0
2020-07-16 10:30:00,61.31,61.37,61.27,61.35,352166.0,53.8175,53.8702,53.7824,53.8526,352166.0
2020-07-16 10:40:00,61.34,61.38,61.28,61.33,234050.0,53.8438,53.8789,53.7912,53.835,234050.0
2020-07-16 10:50:00,61.33,61.33,61.21,61.21,132877.0,53.835,53.835,53.7297,53.7297,132877.0
2020-07-16 11:00:00,61.22,61.29,61.19,61.29,139744.0,53.7385,53.7999,53.7121,53.7999,139744.0
2020-07-16 11:10:00,61.29,61.33,61.26,61.3,128568.0,53.7999,53.835,53.7736,53.8087,128568.0
2020-07-16 11:20:00,61.32,61.38,61.3,61.3,170584.0,53.8263,53.8789,53.8087,53.8087,170584.0
2020-07-16 11:30:00,61.3,61.31,61.2,61.22,147452.0,53.8087,53.8175,53.7209,53.7385,147452.0
2020-07-16 11:40:00,61.22,61.22,61.14,61.15,160091.0,53.7385,53.7385,53.6683,53.677,160091.0
2020-07-16 11:50:00,61.16,61.2,61.14,61.19,99421.0,53.6858,53.7209,53.6683,53.7121,99421.0
2020-07-16 12:00:00,61.18,61.24,61.16,61.22,179664.0,53.7034,53.756,53.6858,53.7385,179664.0
2020-07-16 12:10:00,61.21,61.22,61.14,61.16,155904.0,53.7297,53.7385,53.6683,53.6858,155904.0
2020-07-16 12:20:00,61.15,61.2,61.12,61.2,80679.0,53.677,53.7209,53.6507,53.7209,80679.0
2020-07-16 12:30:00,61.21,61.24,61.2,61.22,56599.0,53.7297,53.756,53.7209,53.7385,56599.0
2020-07-16 12:40:00,61.22,61.27,61.21,61.25,217515.0,53.7385,53.7824,53.7297,53.7648,217515.0
2020-07-16 12:50:00,61.25,61.31,61.22,61.23,112397.0,53.7648,53.8175,53.7385,53.7473,112397.0
2020-07-16 13:00:00,61.24,61.27,61.22,61.23,132151.0,53.756,53.7824,53.7385,53.7473,132151.0
2020-07-16 13:10:00,61.22,61.26,61.19,61.26,91898.0,53.7385,53.7736,53.7121,53.7736,91898.0
2020-07-16 13:20:00,61.26,61.27,61.24,61.27,68737.0,53.7736,53.7824,53.756,53.7824,68737.0
2020-07-16 13:30:00,61.27,61.28,61.14,61.19,118461.0,53.7824,53.7912,53.6683,53.7121,118461.0
2020-07-16 13:40:00,61.19,61.21,61.15,61.16,101003.0,53.7121,53.7297,53.677,53.6858,101003.0
2020-07-16 13:50:00,61.17,61.2,61.1,61.12,183762.0,53.6946,53.7209,53.6331,53.6507,183762.0
2020-07-16 14:00:00,61.11,61.16,61.09,61.14,71127.0,53.6419,53.6858,53.6244,53.6683,71127.0
2020-07-16 14:10:00,61.14,61.15,61.08,61.1,189261.0,53.6683,53.677,53.6156,53.6331,189261.0
2020-07-16 14:20:00,61.1,61.13,61.05,61.07,87988.0,53.6331,53.6595,53.5893,53.6068,87988.0
2020-07-16 14:30:00,61.08,61.09,61.01,61.03,167725.0,53.6156,53.6244,53.5541,53.5717,167725.0
2020-07-16 14:40:00,61.03,61.07,60.98,60.98,150858.0,53.5717,53.6068,53.5278,53.5278,150858.0
2020-07-16 14:50:00,60.98,61.07,60.97,61.01,180059.0,53.5278,53.6068,53.519,53.5541,180059.0
2020-07-16 15:00:00,61.01,61.08,60.98,61.07,104892.0,53.5541,53.6156,53.5278,53.6068,104892.0
2020-07-16 15:10:00,61.06,61.14,61.04,61.13,169908.0,53.598,53.6683,53.5805,53.6595,169908.0
2020-07-16 15:20:00,61.13,61.22,61.11,61.22,368703.0,53.6595,53.7385,53.6419,53.7385,368703.0
2020-07-16 15:30:00,61.22,61.28,61.19,61.28,218740.0,53.7385,53.7912,53.7121,53.7912,218740.0
2020-07-16 15:40:00,61.28,61.3,61.21,61.3,445993.0,53.7912,53.8087,53.7297,53.8087,445993.0
2020-07-16 15:50:00,61.3,61.32,61.23,61.27,768939.0,53.8087,53.8263,53.7473,53.7824,768939.0
2020-07-17 09:30:00,61.54,61.57,61.32,61.48,206804.0,54.0194,54.0457,53.8263,53.9667,206804.0
2020-07-17 09:40:00,61.48,61.57,61.48,61.54,176561.0,53.9667,54.0457,53.9667,54.0194,176561.0
2020-07-17 09:50:00,61.54,61.6,61.53,61.54,151543.0,54.0194,54.072,54.0106,54.0194,151543.0
2020-07-17 10:00:00,61.53,61.61,61.49,61.51,222525.0,54.0106,54.0808,53.9755,53.993,222525.0
2020-07-17 10:10:00,61.51,61.57,61.49,61.51,89335.0,53.993,54.0457,53.9755,53.993,89335.0
2020-07-17 10:20:00,61.52,61.54,61.43,61.51,129439.0,54.0018,54.0194,53.9228,53.993,129439.0
2020-07-17 10:30:00,61.51,61.53,61.46,61.5,110671.0,53.993,54.0106,53.9492,53.9843,110671.0
2020-07-17 10:40:00,61.5,61.5,61.4,61.43,85236.0,53.9843,53.9843,53.8965,53.9228,85236.0
2020-07-17 10:50:00,61.42,61.47,61.4,61.45,79905.0,53.914,53.9579,53.8965,53.9404,79905.0
2020-07-17 11:00:00,61.45,61.58,61.44,61.57,106850.0,53.9404,54.0545,53.9316,54.0457,106850.0
2020-07-17 11:10:00,61.57,61.57,61.5,61.5,56721.0,54.0457,54.0457,53.9843,53.9843,56721.0
2020-07-17 11:20:00,61.5,61.54,61.48,61.53,53375.0,53.9843,54.0194,53.9667,54.0106,53375.0
2020-07-17 11:30:00,61.53,61.55,61.46,61.48,77499.0,54.0106,54.0282,53.9492,53.9667,77499.0
2020-07-17 11:40:00,61.48,61.52,61.43,61.46,74512.0,53.9667,54.0018,53.9228,53.9492,74512.0
2020-07-17 11:50:00,61.45,61.58,61.43,61.55,85439.0,53.9404,54.0545,53.9228,54.0282,85439.0
2020-07-17 12:00:00,61.55,61.58,61.52,61.58,95040.0,54.0282,54.0545,54.0018,54.0545,95040.0
2020-07-17 12:10:00,61.59,61.6,61.55,61.58,82952.0,54.0633,54.072,54.0282,54.0545,82952.0
2020-07-17 12:20:00,61.59,61.61,61.57,61.57,104629.0,54.0633,54.0808,54.0457,54.0457,104629.0
2020-07-17 12:30:00,61.57,61.6,61.55,61.58,131131.0,54.0457,54.072,54.0282,54.0545,131131.0
2020-07-17 12:40:00,61.58,61.59,61.54,61.58,62571.0,54.0545,54.0633,54.0194,54.0545,62571.0
2020-07-17 12:50:00,61.57,61.6,61.54,61.56,136294.0,54.0457,54.072,54.0194,54.0369,136294.0
2020-07-17 13:00:00,61.56,61.6,61.55,61.6,144598.0,54.0369,54.072,54.0282,54.072,144598.0
2020-07-17 13:10:00,61.59,61.62,61.53,61.55,276175.0,54.0633,54.0896,54.0106,54.0282,276175.0
2020-07-17 13:20:00,61.55,61.65,61.53,61.62,167502.0,54.0282,54.1159,54.0106,54.0896,167502.0
2020-07-17 13:30:00,61.63,61.64,61.57,61.58,82563.0,54.0984,54.1072,54.0457,54.0545,82563.0
2020-07-17 13:40:00,61.58,61.63,61.58,61.63,65587.0,54.0545,54.0984,54.0545,54.0984,65587.0
2020-07-17 13:50:00,61.62,61.63,61.57,61.57,113083.0,54.0896,54.0984,54.0457,54.0457,113083.0
2020-07-17 14:00:00,61.58,61.65,61.58,61.64,74060.0,54.0545,54.1159,54.0545,54.1072,74060.0
2020-07-17 14:10:00,61.64,61.67,61.62,61.65,102082.0,54.1072,54.1335,54.0896,54.1159,102082.0
2020-07-17 14:20:00,61.65,61.69,61.64,61.68,31181.0,54.1159,54.151,54.1072,54.1423,31181.0
2020-07-17 14:30:00,61.68,61.68,61.58,61.6,78305.0,54.1423,54.1423,54.0545,54.072,78305.0
2020-07-17 14:40:00,61.59,61.6,61.52,61.54,81361.0,54.0633,54.072,54.0018,54.0194,81361.0
2020-07-17 14:50:00,61.53,61.59,61.52,61.54,103563.0,54.0106,54.0633,54.0018,54.0194,103563.0
2020-07-17 15:00:00,61.53,61.61,61.5,61.56,112826.0,54.0106,54.0808,53.9843,54.0369,112826.0
2020-07-17 15:10:00,61.56,61.58,61.5,61.56,188349.0,54.0369,54.0545,53.9843,54.0369,188349.0
2020-07-17 15:20:00,61.56,61.61,61.55,61.59,99340.0,54.0369,54.0808,54.0282,54.0633,99340.0
2020-07-17 15:30:00,61.6,61.69,61.58,61.64,359213.0,54.072,54.151,54.0545,54.1072,359213.0
2020-07-17 15:40:00,61.63,61.67,61.59,61.67,202072.0,54.0984,54.1335,54.0633,54.1335,202072.0
2020-07-17 15:50:00,61.68,61.68,61.55,61.57,948492.0,54.1423,54.1423,54.0282,54.0457,948492.0
2020-07-20 09:30:00,61.46,61.49,61.26,61.27,341185.0,53.9492,53.9755,53.7736,53.7824,341185.0
2020-07-20 09:40:00,61.27,61.29,61.01,61.02,238792.0,53.7824,53.7999,53.5541,53.5629,238792.0
2020-07-20 09:50:00,61.01,61.09,60.96,60.98,386981.0,53.5541,53.6244,53.5103,53.5278,386981.0
2020-07-20 10:00:00,60.98,61.05,60.87,60.92,98156.0,53.5278,53.5893,53.4313,53.4751,98156.0
2020-07-20 10:10:00,60.92,61.0,60.92,60.96,157381.0,53.4751,53.5454,53.4751,53.5103,157381.0
2020-07-20 10:20:00,60.97,60.98,60.9,60.93,390219.0,53.519,53.5278,53.4576,53.4839,390219.0
2020-07-20 10:30:00,60.93,60.98,60.9,60.94,167811.0,53.4839,53.5278,53.4576,53.4927,167811.0
2020-07-20 10:40:00,60.95,60.97,60.9,60.96,197701.0,53.5015,53.519,53.4576,53.5103,197701.0
2020-07-20 10:50:00,60.97,60.97,60.8,60.85,111703.0,53.519,53.519,53.3698,53.4137,111703.0
2020-07-20 11:00:00,60.86,60.91,60.82,60.89,193979.0,53.4225,53.4664,53.3874,53.4488,193979.0
2020-07-20 11:10:00,60.89,60.96,60.85,60.9,148845.0,53.4488,53.5103,53.4137,53.4576,148845.0
2020-07-20 11:20:00,60.91,60.95,60.88,60.92,89945.0,53.4664,53.5015,53.44,53.4751,89945.0
2020-07-20 11:30:00,60.92,60.93,60.83,60.9,156103.0,53.4751,53.4839,53.3961,53.4576,156103.0
2020-07-20 11:40:00,60.91,60.91,60.84,60.89,82589.0,53.4664,53.4664,53.4049,53.4488,82589.0
2020-07-20 11:50:00,60.89,60.9,60.82,60.82,102846.0,53.4488,53.4576,53.3874,53.3874,102846.0
2020-07-20 12:00:00,60.82,60.84,60.78,60.8,131066.0,53.3874,53.4049,53.3523,53.3698,131066.0
2020-07-20 12:10:00,60.8,60.89,60.8,60.86,56410.0,53.3698,53.4488,53.3698,53.4225,56410.0
2020-07-20 12:20:00,60.85,60.89,60.83,60.85,98989.0,53.4137,53.4488,53.3961,53.4137,98989.0
2020-07-20 12:30:00,60.86,60.89,60.84,60.85,64456.0,53.4225,53.4488,53.4049,53.4137,64456.0
2020-07-20 12:40:00,60.85,60.9,60.84,60.89,42439.0,53.4137,53.4576,53.4049,53.4488,42439.0
2020-07-20 12:50:00,60.89,60.89,60.85,60.87,53511.0,53.4488,53.4488,53.4137,53.4313,53511.0
2020-07-20 13:00:00,60.87,60.9,60.83,60.88,62919.0,53.4313,53.4576,53.3961,53.44,62919.0
2020-07-20 13:10:00,60.88,60.9,60.84,60.88,47342.0,53.44,53.4576,53.4049,53.44,47342.0
2020-07-20 13:20:00,60.88,60.92,60.86,60.89,63813.0,53.44,53.4751,53.4225,53.4488,63813.0
2020-07-20 13:30:00,60.89,60.9,60.85,60.88,100159.0,53.4488,53.4576,53.4137,53.44,100159.0
2020-07-20 13:40:00,60.88,60.96,60.87,60.95,114155.0,53.44,53.5103,53.4313,53.5015,114155.0
2020-07-20 13:50:00,60.95,61.05,60.94,61.03,68551.0,53.5015,53.5893,53.4927,53.5717,68551.0
2020-07-20 14:00:00,61.03,61.03,60.96,60.97,70625.0,53.5717,53.5717,53.5103,53.519,70625.0
2020-07-20 14:10:00,60.97,61.0,60.94,60.97,113617.0,53.519,53.5454,53.4927,53.519,113617.0
2020-07-20 14:20:00,60.96,60.99,60.94,60.96,56432.0,53.5103,53.5366,53.4927,53.5103,56432.0
2020-07-20 14:30:00,60.96,61.0,60.94,60.95,72576.0,53.5103,53.5454,53.4927,53.5015,72576.0
2020-07-20 14:40:00,60.95,60.95,60.9,60.92,78479.0,53.5015,53.5015,53.4576,53.4751,78479.0
2020-07-20 14:50:00,60.93,60.94,60.87,60.89,80922.0,53.4839,53.4927,53.4313,53.4488,80922.0
2020-07-20 15:00:00,60.88,60.94,60.88,60.88,140776.0,53.44,53.4927,53.44,53.44,140776.0
2020-07-20 15:10:00,60.87,60.96,60.86,60.94,215937.0,53.4313,53.5103,53.4225,53.4927,215937.0
2020-07-20 15:20:00,60.93,60.97,60.91,60.96,77727.0,53.4839,53.519,53.4664,53.5103,77727.0
2020-07-20 15:30:00,60.97,61.08,60.96,61.04,285121.0,53.519,53.6156,53.5103,53.5805,285121.0
2020-07-20 15:40:00,61.05,61.1,61.01,61.09,207199.0,53.5893,53.6331,53.5541,53.6244,207199.0
2020-07-20 15:50:00,61.09,61.12,60.94,60.94,912213.0,53.6244,53.6507,53.4927,53.4927,912213.0
2020-07-21 09:30:00,61.4,61.86,61.33,61.85,446226.0,53.8965,54.3003,53.835,54.2915,446226.0
2020-07-21 09:40:00,61.86,62.05,61.84,61.94,235263.0,54.3003,54.4671,54.2827,54.3705,235263.0
2020-07-21 09:50:00,61.95,61.97,61.82,61.92,362125.0,54.3793,54.3968,54.2652,54.3529,362125.0
2020-07-21 10:00:00,61.93,61.99,61.87,61.9,340332.0,54.3617,54.4144,54.309,54.3354,340332.0
2020-07-21 10:10:00,61.9,62.07,61.88,61.99,338969.0,54.3354,54.4846,54.3178,54.4144,338969.0
2020-07-21 10:20:00,62.0,62.07,61.82,61.84,248657.0,54.4232,54.4846,54.2652,54.2827,248657.0
2020-07-21 10:30:00,61.83,61.99,61.82,61.97,249669.0,54.2739,54.4144,54.2652,54.3968,249669.0
2020-07-21 10:40:00,61.96,62.13,61.92,62.13,277778.0,54.3881,54.5373,54.3529,54.5373,277778.0
2020-07-21 10:50:00,62.12,62.16,62.08,62.12,140795.0,54.5285,54.5636,54.4934,54.5285,140795.0
2020-07-21 11:00:00,62.12,62.12,61.96,61.97,231453.0,54.5285,54.5285,54.3881,54.3968,231453.0
2020-07-21 11:10:00,61.95,62.0,61.89,61.89,146669.0,54.3793,54.4232,54.3266,54.3266,146669.0
2020-07-21 11:20:00,61.89,61.95,61.86,61.94,129824.0,54.3266,54.3793,54.3003,54.3705,129824.0
2020-07-21 11:30:00,61.94,61.96,61.84,61.87,177277.0,54.3705,54.3881,54.2827,54.309,177277.0
2020-07-21 11:40:00,61.87,61.9,61.76,61.76,104452.0,54.309,54.3354,54.2125,54.2125,104452.0
2020-07-21 11:50:00,61.76,61.81,61.68,61.79,123629.0,54.2125,54.2564,54.1423,54.2388,123629.0
2020-07-21 12:00:00,61.78,61.81,61.74,61.77,63260.0,54.23,54.2564,54.1949,54.2213,63260.0
2020-07-21 12:10:00,61.77,61.81,61.73,61.8,79014.0,54.2213,54.2564,54.1862,54.2476,79014.0
2020-07-21 12:20:00,61.79,61.88,61.78,61.88,239994.0,54.2388,54.3178,54.23,54.3178,239994.0
2020-07-21 12:30:00,61.87,61.88,61.8,61.82,101535.0,54.309,54.3178,54.2476,54.2652,101535.0
2020-07-21 12:40:00,61.81,61.84,61.77,61.79,67133.0,54.2564,54.2827,54.2213,54.2388,67133.0
2020-07-21 12:50:00,61.78,61.86,61.77,61.85,47739.0,54.23,54.3003,54.2213,54.2915,47739.0
2020-07-21 13:00:00,61.86,61.88,61.81,61.86,41873.0,54.3003,54.3178,54.2564,54.3003,41873.0
2020-07-21 13:10:00,61.86,61.87,61.79,61.81,75114.0,54.3003,54.309,54.2388,54.2564,75114.0
2020-07-21 13:20:00,61.8,61.82,61.77,61.82,50214.0,54.2476,54.2652,54.2213,54.2652,50214.0
2020-07-21 13:30:00,61.82,61.86,61.8,61.82,46169.0,54.2652,54.3003,54.2476,54.2652,46169.0
2020-07-21 13:40:00,61.82,61.83,61.77,61.8,47311.0,54.2652,54.2739,54.2213,54.2476,47311.0
2020-07-21 13:50:00,61.8,61.82,61.77,61.77,57820.0,54.2476,54.2652,54.2213,54.2213,57820.0
2020-07-21 14:00:00,61.78,61.81,61.73,61.75,170941.0,54.23,54.2564,54.1862,54.2037,170941.0
2020-07-21 14:10:00,61.75,61.77,61.69,61.73,131697.0,54.2037,54.2213,54.151,54.1862,131697.0
2020-07-21 14:20:00,61.73,61.76,61.7,61.72,93906.0,54.1862,54.2125,54.1598,54.1774,93906.0
2020-07-21 14:30:00,61.72,61.75,61.69,61.73,83946.0,54.1774,54.2037,54.151,54.1862,83946.0
2020-07-21 14:40:00,61.72,61.76,61.71,61.73,54636.0,54.1774,54.2125,54.1686,54.1862,54636.0
2020-07-21 14:50:00,61.72,61.75,61.7,61.71,70624.0,54.1774,54.2037,54.1598,54.1686,70624.0
2020-07-21 15:00:00,61.71,61.74,61.67,61.68,204445.0,54.1686,54.1949,54.1335,54.1423,204445.0
2020-07-21 15:10:00,61.68,61.69,61.57,61.59,208216.0,54.1423,54.151,54.0457,54.0633,208216.0
2020-07-21 15:20:00,61.59,61.65,61.54,61.55,190891.0,54.0633,54.1159,54.0194,54.0282,190891.0
2020-07-21 15:30:00,61.56,61.59,61.47,61.47,242332.0,54.0369,54.0633,53.9579,53.9579,242332.0
2020-07-21 15:40:00,61.46,61.6,61.44,61.55,300130.0,53.9492,54.072,53.9316,54.0282,300130.0
2020-07-21 15:50:00,61.54,61.54,61.43,61.52,1088829.0,54.0194,54.0194,53.9228,54.0018,1088829.0
2020-07-22 09:30:00,61.69,61.72,61.47,61.51,354246.0,54.151,54.1774,53.9579,53.993,354246.0
2020-07-22 09:40:00,61.51,61.56,61.31,61.33,416330.0,53.993,54.0369,53.8175,53.835,416330.0
2020-07-22 09:50:00,61.35,61.37,61.2,61.23,273214.0,53.8526,53.8702,53.7209,53.7473,273214.0
2020-07-22 10:00:00,61.23,61.24,61.06,61.21,112701.0,53.7473,53.756,53.598,53.7297,112701.0
2020-07-22 10:10:00,61.21,61.26,61.19,61.26,110551.0,53.7297,53.7736,53.7121,53.7736,110551.0
2020-07-22 10:20:00,61.26,61.3,61.22,61.23,124597.0,53.7736,53.8087,53.7385,53.7473,124597.0
2020-07-22 10:30:00,61.24,61.39,61.21,61.38,564943.0,53.756,53.8877,53.7297,53.8789,564943.0
2020-07-22 10:40:00,61.38,61.48,61.33,61.44,212058.0,53.8789,53.9667,53.835,53.9316,212058.0
2020-07-22 10:50:00,61.45,61.45,61.37,61.44,207634.0,53.9404,53.9404,53.8702,53.9316,207634.0
2020-07-22 11:00:00,61.44,61.5,61.43,61.43,171090.0,53.9316,53.9843,53.9228,53.9228,171090.0
2020-07-22 11:10:00,61.44,61.49,61.42,61.46,149104.0,53.9316,53.9755,53.914,53.9492,149104.0
2020-07-22 11:20:00,61.46,61.53,61.42,61.51,214813.0,53.9492,54.0106,53.914,53.993,214813.0
2020-07-22 11:30:00,61.51,61.54,61.48,61.54,107106.0,53.993,54.0194,53.9667,54.0194,107106.0
2020-07-22 11:40:00,61.54,61.55,61.5,61.53,97443.0,54.0194,54.0282,53.9843,54.0106,97443.0
2020-07-22 11:50:00,61.53,61.54,61.5,61.52,548955.0,54.0106,54.0194,53.9843,54.0018,548955.0
2020-07-22 12:00:00,61.51,61.57,61.5,61.55,86357.0,53.993,54.0457,53.9843,54.0282,86357.0
2020-07-22 12:10:00,61.55,61.69,61.55,61.66,59474.0,54.0282,54.151,54.0282,54.1247,59474.0
2020-07-22 12:20:00,61.66,61.7,61.63,61.67,66500.0,54.1247,54.1598,54.0984,54.1335,66500.0
2020-07-22 12:30:00,61.67,61.69,61.62,61.64,75405.0,54.1335,54.151,54.0896,54.1072,75405.0
2020-07-22 12:40:00,61.63,61.69,61.62,61.69,94191.0,54.0984,54.151,54.0896,54.151,94191.0
2020-07-22 12:50:00,61.68,61.76,61.68,61.74,59754.0,54.1423,54.2125,54.1423,54.1949,59754.0
2020-07-22 13:00:00,61.74,61.76,61.7,61.76,31447.0,54.1949,54.2125,54.1598,54.2125,31447.0
2020-07-22 13:10:00,61.75,61.82,61.75,61.79,39961.0,54.2037,54.2652,54.2037,54.2388,39961.0
2020-07-22 13:20:00,61.8,61.8,61.74,61.77,52464.0,54.2476,54.2476,54.1949,54.2213,52464.0
2020-07-22 13:30:00,61.77,61.79,61.72,61.73,31428.0,54.2213,54.2388,54.1774,54.1862,31428.0
2020-07-22 13:40:00,61.73,61.74,61.63,61.66,150653.0,54.1862,54.1949,54.0984,54.1247,150653.0
2020-07-22 13:50:00,61.65,61.67,61.61,61.62,59389.0,54.1159,54.1335,54.0808,54.0896,59389.0
2020-07-22 14:00:00,61.62,61.69,61.62,61.67,61083.0,54.0896,54.151,54.0896,54.1335,61083.0
2020-07-22 14:10:00,61.68,61.71,61.64,61.7,129792.0,54.1423,54.1686,54.1072,54.1598,129792.0
2020-07-22 14:20:00,61.71,61.75,61.7,61.74,46934.0,54.1686,54.2037,54.1598,54.1949,46934.0
2020-07-22 14:30:00,61.75,61.81,61.71,61.8,62628.0,54.2037,54.2564,54.1686,54.2476,62628.0
2020-07-22 14:40:00,61.8,61.82,61.78,61.8,76013.0,54.2476,54.2652,54.23,54.2476,76013.0
2020-07-22 14:50:00,61.81,61.81,61.77,61.79,82188.0,54.2564,54.2564,54.2213,54.2388,82188.0
2020-07-22 15:00:00,61.8,61.81,61.75,61.8,79593.0,54.2476,54.2564,54.2037,54.2476,79593.0
2020-07-22 15:10:00,61.8,61.92,61.79,61.87,338154.0,54.2476,54.3529,54.2388,54.309,338154.0
2020-07-22 15:20:00,61.87,61.91,61.84,61.86,153934.0,54.309,54.3442,54.2827,54.3003,153934.0
2020-07-22 15:30:00,61.87,61.91,61.83,61.9,114445.0,54.309,54.3442,54.2739,54.3354,114445.0
2020-07-22 15:40:00,61.9,62.06,61.89,62.05,309995.0,54.3354,54.4758,54.3266,54.4671,309995.0
2020-07-22 15:50:00,62.06,62.08,61.97,62.0,650174.0,54.4758,54.4934,54.3968,54.4232,650174.0
2020-07-23 09:30:00,62.2,62.4,62.18,62.31,252280.0,54.5987,54.7743,54.5812,54.6953,252280.0
2020-07-23 09:40:00,62.31,62.43,62.28,62.33,203556.0,54.6953,54.8006,54.6689,54.7128,203556.0
2020-07-23 09:50:00,62.34,62.34,62.27,62.33,112460.0,54.7216,54.7216,54.6602,54.7128,112460.0
2020-07-23 10:00:00,62.34,62.42,62.33,62.37,148235.0,54.7216,54.7918,54.7128,54.7479,148235.0
2020-07-23 10:10:00,62.37,62.37,62.2,62.24,221994.0,54.7479,54.7479,54.5987,54.6338,221994.0
2020-07-23 10:20:00,62.24,62.32,62.15,62.3,203075.0,54.6338,54.7041,54.5548,54.6865,203075.0
2020-07-23 10:30:00,62.3,62.31,62.22,62.3,88089.0,54.6865,54.6953,54.6163,54.6865,88089.0
2020-07-23 10:40:00,62.3,62.34,62.27,62.31,157863.0,54.6865,54.7216,54.6602,54.6953,157863.0
2020-07-23 10:50:00,62.3,62.32,62.16,62.19,91321.0,54.6865,54.7041,54.5636,54.5899,91321.0
2020-07-23 11:00:00,62.19,62.23,62.16,62.22,128323.0,54.5899,54.6251,54.5636,54.6163,128323.0
2020-07-23 11:10:00,62.23,62.26,62.19,62.25,73868.0,54.6251,54.6514,54.5899,54.6426,73868.0
2020-07-23 11:20:00,62.25,62.29,62.21,62.28,92657.0,54.6426,54.6777,54.6075,54.6689,92657.0
2020-07-23 11:30:00,62.28,62.4,62.25,62.39,270390.0,54.6689,54.7743,54.6426,54.7655,270390.0
2020-07-23 11:40:00,62.38,62.38,62.31,62.36,159893.0,54.7567,54.7567,54.6953,54.7392,159893.0
2020-07-23 11:50:00,62.36,62.36,62.3,62.35,209347.0,54.7392,54.7392,54.6865,54.7304,209347.0
2020-07-23 12:00:00,62.34,62.36,62.28,62.3,179991.0,54.7216,54.7392,54.6689,54.6865,179991.0
2020-07-23 12:10:00,62.31,62.38,62.3,62.36,96417.0,54.6953,54.7567,54.6865,54.7392,96417.0
2020-07-23 12:20:00,62.36,62.39,62.32,62.35,105922.0,54.7392,54.7655,54.7041,54.7304,105922.0
2020-07-23 12:30:00,62.36,62.44,62.34,62.43,146315.0,54.7392,54.8094,54.7216,54.8006,146315.0
2020-07-23 12:40:00,62.43,62.46,62.38,62.39,84366.0,54.8006,54.8269,54.7567,54.7655,84366.0
2020-07-23 12:50:00,62.38,62.4,62.33,62.33,245905.0,54.7567,54.7743,54.7128,54.7128,245905.0
2020-07-23 13:00:00,62.33,62.39,62.32,62.36,123222.0,54.7128,54.7655,54.7041,54.7392,123222.0
2020-07-23 13:10:00,62.35,62.35,62.26,62.28,90418.0,54.7304,54.7304,54.6514,54.6689,90418.0
2020-07-23 13:20:00,62.28,62.29,62.24,62.25,83204.0,54.6689,54.6777,54.6338,54.6426,83204.0
2020-07-23 13:30:00,62.25,62.28,62.21,62.26,122954.0,54.6426,54.6689,54.6075,54.6514,122954.0
2020-07-23 13:40:00,62.26,62.27,62.19,62.19,412212.0,54.6514,54.6602,54.5899,54.5899,412212.0
2020-07-23 13:50:00,62.19,62.21,62.14,62.2,266205.0,54.5899,54.6075,54.5461,54.5987,266205.0
2020-07-23 14:00:00,62.2,62.21,62.09,62.15,451564.0,54.5987,54.6075,54.5022,54.5548,451564.0
2020-07-23 14:10:00,62.15,62.15,62.04,62.09,376912.0,54.5548,54.5548,54.4583,54.5022,376912.0
2020-07-23 14:20:00,62.1,62.13,62.04,62.11,199633.0,54.5109,54.5373,54.4583,54.5197,199633.0
2020-07-23 14:30:00,62.1,62.17,62.0,62.01,483500.0,54.5109,54.5724,54.4232,54.4319,483500.0
2020-07-23 14:40:00,62.01,62.14,62.01,62.12,244622.0,54.4319,54.5461,54.4319,54.5285,244622.0
2020-07-23 14:50:00,62.13,62.18,62.12,62.14,128258.0,54.5373,54.5812,54.5285,54.5461,128258.0
2020-07-23 15:00:00,62.15,62.2,62.1,62.14,285023.0,54.5548,54.5987,54.5109,54.5461,285023.0
2020-07-23 15:10:00,62.14,62.23,62.12,62.21,351617.0,54.5461,54.6251,54.5285,54.6075,351617.0
2020-07-23 15:20:00,62.21,62.23,62.07,62.12,278197.0,54.6075,54.6251,54.4846,54.5285,278197.0
2020-07-23 15:30:00,62.12,62.19,62.05,62.13,737291.0,54.5285,54.5899,54.4671,54.5373,737291.0
2020-07-23 15:40:00,62.12,62.16,62.1,62.13,350169.0,54.5285,54.5636,54.5109,54.5373,350169.0
2020-07-23 15:50:00,62.12,62.24,62.04,62.21,811233.0,54.5285,54.6338,54.4583,54.6075,811233.0
2020-07-24 09:30:00,62.31,62.77,62.29,62.73,501457.0,54.6953,55.0991,54.6777,55.064,501457.0
2020-07-24 09:40:00,62.73,62.83,62.45,62.56,400181.0,55.064,55.1517,54.8182,54.9147,400181.0
2020-07-24 09:50:00,62.57,62.65,62.39,62.44,208082.0,54.9235,54.9937,54.7655,54.8094,208082.0
2020-07-24 10:00:00,62.43,62.46,62.35,62.42,187575.0,54.8006,54.8269,54.7304,54.7918,187575.0
2020-07-24 10:10:00,62.41,62.55,62.39,62.5,149924.0,54.7831,54.9059,54.7655,54.8621,149924.0
2020-07-24 10:20:00,62.49,62.5,62.38,62.41,182942.0,54.8533,54.8621,54.7567,54.7831,182942.0
2020-07-24 10:30:00,62.41,62.42,62.12,62.15,249544.0,54.7831,54.7918,54.5285,54.5548,249544.0
2020-07-24 10:40:00,62.15,62.18,62.1,62.16,128228.0,54.5548,54.5812,54.5109,54.5636,128228.0
2020-07-24 10:50:00,62.16,62.21,62.13,62.18,127830.0,54.5636,54.6075,54.5373,54.5812,127830.0
2020-07-24 11:00:00,62.18,62.25,62.18,62.19,144219.0,54.5812,54.6426,54.5812,54.5899,144219.0
2020-07-24 11:10:00,62.2,62.23,62.15,62.16,146478.0,54.5987,54.6251,54.5548,54.5636,146478.0
2020-07-24 11:20:00,62.15,62.19,62.09,62.12,137369.0,54.5548,54.5899,54.5022,54.5285,137369.0
2020-07-24 11:30:00,62.12,62.16,62.06,62.09,108305.0,54.5285,54.5636,54.4758,54.5022,108305.0
2020-07-24 11:40:00,62.08,62.12,62.02,62.03,106890.0,54.4934,54.5285,54.4407,54.4495,106890.0
2020-07-24 11:50:00,62.03,62.08,62.0,62.03,83321.0,54.4495,54.4934,54.4232,54.4495,83321.0
2020-07-24 12:00:00,62.04,62.05,61.98,62.03,114274.0,54.4583,54.4671,54.4056,54.4495,114274.0
2020-07-24 12:10:00,62.03,62.15,62.03,62.13,128162.0,54.4495,54.5548,54.4495,54.5373,128162.0
2020-07-24 12:20:00,62.13,62.15,62.1,62.1,95994.0,54.5373,54.5548,54.5109,54.5109,95994.0
2020-07-24 12:30:00,62.1,62.16,62.09,62.13,78525.0,54.5109,54.5636,54.5022,54.5373,78525.0
2020-07-24 12:40:00,62.13,62.13,62.09,62.09,46267.0,54.5373,54.5373,54.5022,54.5022,46267.0
2020-07-24 12:50:00,62.09,62.09,62.05,62.08,111586.0,54.5022,54.5022,54.4671,54.4934,111586.0
2020-07-24 13:00:00,62.08,62.09,61.92,61.93,120567.0,54.4934,54.5022,54.3529,54.3617,120567.0
2020-07-24 13:10:00,61.93,61.96,61.88,61.94,178764.0,54.3617,54.3881,54.3178,54.3705,178764.0
2020-07-24 13:20:00,61.94,62.0,61.93,61.98,89265.0,54.3705,54.4232,54.3617,54.4056,89265.0
2020-07-24 13:30:00,61.97,61.97,61.91,61.93,52531.0,54.3968,54.3968,54.3442,54.3617,52531.0
2020-07-24 13:40:00,61.93,61.98,61.91,61.97,65269.0,54.3617,54.4056,54.3442,54.3968,65269.0
2020-07-24 13:50:00,61.97,62.01,61.95,62.0,50865.0,54.3968,54.4319,54.3793,54.4232,50865.0
2020-07-24 14:00:00,62.0,62.05,61.99,62.02,71045.0,54.4232,54.4671,54.4144,54.4407,71045.0
2020-07-24 14:10:00,62.02,62.03,61.98,61.99,87359.0,54.4407,54.4495,54.4056,54.4144,87359.0
2020-07-24 14:20:00,62.0,62.08,61.99,62.07,239226.0,54.4232,54.4934,54.4144,54.4846,239226.0
2020-07-24 14:30:00,62.07,62.08,62.01,62.05,80649.0,54.4846,54.4934,54.4319,54.4671,80649.0
2020-07-24 14:40:00,62.04,62.07,62.0,62.01,50619.0,54.4583,54.4846,54.4232,54.4319,50619.0
2020-07-24 14:50:00,62.01,62.02,61.95,61.97,89767.0,54.4319,54.4407,54.3793,54.3968,89767.0
2020-07-24 15:00:00,61.97,62.05,61.97,62.04,52896.0,54.3968,54.4671,54.3968,54.4583,52896.0
2020-07-24 15:10:00,62.03,62.08,61.92,61.92,175334.0,54.4495,54.4934,54.3529,54.3529,175334.0
2020-07-24 15:20:00,61.93,61.96,61.89,61.91,189621.0,54.3617,54.3881,54.3266,54.3442,189621.0
2020-07-24 15:30:00,61.9,62.02,61.83,62.01,495229.0,54.3354,54.4407,54.2739,54.4319,495229.0
2020-07-24 15:40:00,62.02,62.07,62.01,62.05,271422.0,54.4407,54.4846,54.4319,54.4671,271422.0
2020-07-24 15:50:00,62.04,62.13,61.99,62.12,666611.0,54.4583,54.5373,54.4144,54.5285,666611.0
2020-07-27 09:30:00,62.07,62.14,61.94,62.02,968860.0,54.4846,54.5461,54.3705,54.4407,968860.0
2020-07-27 09:40:00,62.01,62.13,61.98,62.03,192610.0,54.4319,54.5373,54.4056,54.4495,192610.0
2020-07-27 09:50:00,62.03,62.23,62.02,62.21,142761.0,54.4495,54.6251,54.4407,54.6075,142761.0
2020-07-27 10:00:00,62.23,62.23,62.12,62.21,118787.0,54.6251,54.6251,54.5285,54.6075,118787.0
2020-07-27 10:10:00,62.21,62.22,62.13,62.19,89013.0,54.6075,54.6163,54.5373,54.5899,89013.0
2020-07-27 10:20:00,62.2,62.21,62.13,62.16,79024.0,54.5987,54.6075,54.5373,54.5636,79024.0
2020-07-27 10:30:00,62.17,62.23,62.12,62.2,54314.0,54.5724,54.6251,54.5285,54.5987,54314.0
2020-07-27 10:40:00,62.2,62.2,62.14,62.16,62558.0,54.5987,54.5987,54.5461,54.5636,62558.0
2020-07-27 10:50:00,62.16,62.21,62.13,62.14,54388.0,54.5636,54.6075,54.5373,54.5461,54388.0
2020-07-27 11:00:00,62.14,62.25,62.13,62.23,202532.0,54.5461,54.6426,54.5373,54.6251,202532.0
2020-07-27 11:10:00,62.22,62.27,62.18,62.27,119565.0,54.6163,54.6602,54.5812,54.6602,119565.0
2020-07-27 11:20:00,62.27,62.28,62.22,62.25,87295.0,54.6602,54.6689,54.6163,54.6426,87295.0
2020-07-27 11:30:00,62.26,62.28,62.22,62.25,89427.0,54.6514,54.6689,54.6163,54.6426,89427.0
2020-07-27 11:40:00,62.25,62.31,62.23,62.3,184127.0,54.6426,54.6953,54.6251,54.6865,184127.0
2020-07-27 11:50:00,62.3,62.31,62.25,62.26,51785.0,54.6865,54.6953,54.6426,54.6514,51785.0
2020-07-27 12:00:00,62.26,62.3,62.26,62.29,57508.0,54.6514,54.6865,54.6514,54.6777,57508.0
2020-07-27 12:10:00,62.29,62.29,62.22,62.23,41101.0,54.6777,54.6777,54.6163,54.6251,41101.0
2020-07-27 12:20:00,62.23,62.28,62.22,62.28,94800.0,54.6251,54.6689,54.6163,54.6689,94800.0
2020-07-27 12:30:00,62.28,62.3,62.26,62.26,50862.0,54.6689,54.6865,54.6514,54.6514,50862.0
2020-07-27 12:40:00,62.27,62.3,62.26,62.28,150514.0,54.6602,54.6865,54.6514,54.6689,150514.0
2020-07-27 12:50:00,62.28,62.28,62.23,62.24,51953.0,54.6689,54.6689,54.6251,54.6338,51953.0
2020-07-27 13:00:00,62.23,62.26,62.22,62.23,60526.0,54.6251,54.6514,54.6163,54.6251,60526.0
2020-07-27 13:10:00,62.23,62.26,62.21,62.23,58580.0,54.6251,54.6514,54.6075,54.6251,58580.0
2020-07-27 13:20:00,62.22,62.25,62.21,62.24,48576.0,54.6163,54.6426,54.6075,54.6338,48576.0
2020-07-27 13:30:00,62.24,62.26,62.22,62.25,49469.0,54.6338,54.6514,54.6163,54.6426,49469.0
2020-07-27 13:40:00,62.25,62.26,62.21,62.21,141224.0,54.6426,54.6514,54.6075,54.6075,141224.0
2020-07-27 13:50:00,62.22,62.24,62.2,62.22,42123.0,54.6163,54.6338,54.5987,54.6163,42123.0
2020-07-27 14:00:00,62.22,62.28,62.22,62.27,43102.0,54.6163,54.6689,54.6163,54.6602,43102.0
2020-07-27 14:10:00,62.27,62.29,62.24,62.27,78077.0,54.6602,54.6777,54.6338,54.6602,78077.0
2020-07-27 14:20:00,62.27,62.32,62.27,62.31,54469.0,54.6602,54.7041,54.6602,54.6953,54469.0
2020-07-27 14:30:00,62.32,62.35,62.3,62.34,66669.0,54.7041,54.7304,54.6865,54.7216,66669.0
2020-07-27 14:40:00,62.34,62.39,62.34,62.36,135548.0,54.7216,54.7655,54.7216,54.7392,135548.0
2020-07-27 14:50:00,62.35,62.38,62.32,62.38,252365.0,54.7304,54.7567,54.7041,54.7567,252365.0
2020-07-27 15:00:00,62.39,62.43,62.38,62.39,136040.0,54.7655,54.8006,54.7567,54.7655,136040.0
2020-07-27 15:10:00,62.38,62.39,62.32,62.34,364376.0,54.7567,54.7655,54.7041,54.7216,364376.0
2020-07-27 15:20:00,62.34,62.42,62.33,62.41,312068.0,54.7216,54.7918,54.7128,54.7831,312068.0
2020-07-27 15:30:00,62.41,62.45,62.38,62.39,376663.0,54.7831,54.8182,54.7567,54.7655,376663.0
2020-07-27 15:40:00,62.39,62.44,62.39,62.44,266168.0,54.7655,54.8094,54.7655,54.8094,266168.0
2020-07-27 15:50:00,62.44,62.45,62.39,62.44,772245.0,54.8094,54.8182,54.7655,54.8094,772245.0
2020-07-28 09:30:00,62.42,62.63,62.39,62.52,300075.0,54.7918,54.9762,54.7655,54.8796,300075.0
2020-07-28 09:40:00,62.52,62.56,62.44,62.53,158046.0,54.8796,54.9147,54.8094,54.8884,158046.0
2020-07-28 09:50:00,62.53,62.54,62.43,62.54,221533.0,54.8884,54.8972,54.8006,54.8972,221533.0
2020-07-28 10:00:00,62.53,62.77,62.52,62.75,144665.0,54.8884,55.0991,54.8796,55.0815,144665.0
2020-07-28 10:10:00,62.75,62.91,62.74,62.87,271577.0,55.0815,55.222,55.0727,55.1868,271577.0
2020-07-28 10:20:00,62.87,62.92,62.8,62.89,259004.0,55.1868,55.2307,55.1254,55.2044,259004.0
2020-07-28 10:30:00,62.89,62.9,62.76,62.79,314994.0,55.2044,55.2132,55.0903,55.1166,314994.0
2020-07-28 10:40:00,62.79,62.81,62.73,62.77,111287.0,55.1166,55.1342,55.064,55.0991,111287.0
2020-07-28 10:50:00,62.77,62.81,62.73,62.75,151156.0,55.0991,55.1342,55.064,55.0815,151156.0
2020-07-28 11:00:00,62.75,62.75,62.64,62.7,147654.0,55.0815,55.0815,54.9849,55.0376,147654.0
2020-07-28 11:10:00,62.69,62.76,62.67,62.68,119337.0,55.0288,55.0903,55.0113,55.0201,119337.0
2020-07-28 11:20:00,62.69,62.71,62.64,62.67,134393.0,55.0288,55.0464,54.9849,55.0113,134393.0
2020-07-28 11:30:00,62.68,62.79,62.65,62.78,102060.0,55.0201,55.1166,54.9937,55.1078,102060.0
2020-07-28 11:40:00,62.78,62.81,62.73,62.79,68350.0,55.1078,55.1342,55.064,55.1166,68350.0
2020-07-28 11:50:00,62.79,62.79,62.68,62.71,137895.0,55.1166,55.1166,55.0201,55.0464,137895.0
2020-07-28 12:00:00,62.71,62.77,62.67,62.76,127801.0,55.0464,55.0991,55.0113,55.0903,127801.0
2020-07-28 12:10:00,62.76,62.78,62.72,62.74,65653.0,55.0903,55.1078,55.0552,55.0727,65653.0
2020-07-28 12:20:00,62.73,62.74,62.69,62.72,49576.0,55.064,55.0727,55.0288,55.0552,49576.0
2020-07-28 12:30:00,62.71,62.74,62.67,62.72,50019.0,55.0464,55.0727,55.0113,55.0552,50019.0
2020-07-28 12:40:00,62.71,62.73,62.68,62.71,83638.0,55.0464,55.064,55.0201,55.0464,83638.0
2020-07-28 12:50:00,62.72,62.76,62.71,62.73,74955.0,55.0552,55.0903,55.0464,55.064,74955.0
2020-07-28 13:00:00,62.74,62.77,62.72,62.77,66930.0,55.0727,55.0991,55.0552,55.0991,66930.0
2020-07-28 13:10:00,62.76,62.78,62.74,62.78,195051.0,55.0903,55.1078,55.0727,55.1078,195051.0
2020-07-28 13:20:00,62.78,62.81,62.77,62.79,48983.0,55.1078,55.1342,55.0991,55.1166,48983.0
2020-07-28 13:30:00,62.8,62.85,62.79,62.83,65935.0,55.1254,55.1693,55.1166,55.1517,65935.0
2020-07-28 13:40:00,62.82,62.89,62.8,62.89,46111.0,55.143,55.2044,55.1254,55.2044,46111.0
2020-07-28 13:50:00,62.89,62.9,62.84,62.86,138975.0,55.2044,55.2132,55.1605,55.1781,138975.0
2020-07-28 14:00:00,62.86,62.91,62.85,62.9,97773.0,55.1781,55.222,55.1693,55.2132,97773.0
2020-07-28 14:10:00,62.9,62.94,62.88,62.89,112111.0,55.2132,55.2483,55.1956,55.2044,112111.0
2020-07-28 14:20:00,62.89,62.94,62.88,62.89,72525.0,55.2044,55.2483,55.1956,55.2044,72525.0
2020-07-28 14:30:00,62.9,62.93,62.87,62.93,80412.0,55.2132,55.2395,55.1868,55.2395,80412.0
2020-07-28 14:40:00,62.93,62.98,62.89,62.89,200533.0,55.2395,55.2834,55.2044,55.2044,200533.0
2020-07-28 14:50:00,62.89,62.94,62.87,62.88,126355.0,55.2044,55.2483,55.1868,55.1956,126355.0
2020-07-28 15:00:00,62.88,62.89,62.81,62.86,105859.0,55.1956,55.2044,55.1342,55.1781,105859.0
2020-07-28 15:10:00,62.85,62.9,62.82,62.86,257701.0,55.1693,55.2132,55.143,55.1781,257701.0
2020-07-28 15:20:00,62.85,62.87,62.73,62.74,277368.0,55.1693,55.1868,55.064,55.0727,277368.0
2020-07-28 15:30:00,62.73,62.82,62.72,62.73,219746.0,55.064,55.143,55.0552,55.064,219746.0
2020-07-28 15:40:00,62.72,62.73,62.61,62.62,339594.0,55.0552,55.064,54.9586,54.9674,339594.0
2020-07-28 15:50:00,62.62,62.68,62.58,62.65,695553.0,54.9674,55.0201,54.9323,54.9937,695553.0
2020-07-29 09:30:00,62.65,62.8,62.49,62.52,1075893.0,54.9937,55.1254,54.8533,54.8796,1075893.0
2020-07-29 09:40:00,62.53,62.62,62.52,62.6,251343.0,54.8884,54.9674,54.8796,54.9498,251343.0
2020-07-29 09:50:00,62.61,62.75,62.6,62.7,159026.0,54.9586,55.0815,54.9498,55.0376,159026.0
2020-07-29 10:00:00,62.7,62.72,62.62,62.67,105738.0,55.0376,55.0552,54.9674,55.0113,105738.0
2020-07-29 10:10:00,62.68,62.78,62.66,62.76,74217.0,55.0201,55.1078,55.0025,55.0903,74217.0
2020-07-29 10:20:00,62.77,62.8,62.72,62.76,135279.0,55.0991,55.1254,55.0552,55.0903,135279.0
2020-07-29 10:30:00,62.75,62.78,62.66,62.68,116265.0,55.0815,55.1078,55.0025,55.0201,116265.0
2020-07-29 10:40:00,62.68,62.87,62.68,62.86,112938.0,55.0201,55.1868,55.0201,55.1781,112938.0
2020-07-29 10:50:00,62.86,62.89,62.82,62.89,44334.0,55.1781,55.2044,55.143,55.2044,44334.0
2020-07-29 11:00:00,62.89,62.89,62.81,62.83,73763.0,55.2044,55.2044,55.1342,55.1517,73763.0
2020-07-29 11:10:00,62.83,62.84,62.79,62.83,43869.0,55.1517,55.1605,55.1166,55.1517,43869.0
2020-07-29 11:20:00,62.83,62.85,62.78,62.83,98207.0,55.1517,55.1693,55.1078,55.1517,98207.0
2020-07-29 11:30:00,62.84,62.88,62.83,62.85,64810.0,55.1605,55.1956,55.1517,55.1693,64810.0
2020-07-29 11:40:00,62.86,62.86,62.79,62.79,76897.0,55.1781,55.1781,55.1166,55.1166,76897.0
2020-07-29 11:50:00,62.79,62.8,62.76,62.77,55441.0,55.1166,55.1254,55.0903,55.0991,55441.0
2020-07-29 12:00:00,62.77,62.79,62.71,62.72,87539.0,55.0991,55.1166,55.0464,55.0552,87539.0
2020-07-29 12:10:00,62.72,62.75,62.7,62.74,42824.0,55.0552,55.0815,55.0376,55.0727,42824.0
2020-07-29 12:20:00,62.74,62.84,62.74,62.82,55933.0,55.0727,55.1605,55.0727,55.143,55933.0
2020-07-29 12:30:00,62.82,62.83,62.78,62.8,38867.0,55.143,55.1517,55.1078,55.1254,38867.0
2020-07-29 12:40:00,62.8,62.83,62.78,62.81,91513.0,55.1254,55.1517,55.1078,55.1342,91513.0
2020-07-29 12:50:00,62.8,62.8,62.74,62.76,29564.0,55.1254,55.1254,55.0727,55.0903,29564.0
2020-07-29 13:00:00,62.77,62.77,62.73,62.75,34123.0,55.0991,55.0991,55.064,55.0815,34123.0
2020-07-29 13:10:00,62.75,62.75,62.68,62.69,160060.0,55.0815,55.0815,55.0201,55.0288,160060.0
2020-07-29 13:20:00,62.69,62.71,62.66,62.68,121274.0,55.0288,55.0464,55.0025,55.0201,121274.0
2020-07-29 13:30:00,62.68,62.71,62.65,62.67,116974.0,55.0201,55.0464,54.9937,55.0113,116974.0
2020-07-29 13:40:00,62.66,62.69,62.64,62.65,70261.0,55.0025,55.0288,54.9849,54.9937,70261.0
2020-07-29 13:50:00,62.66,62.67,62.61,62.64,59960.0,55.0025,55.0113,54.9586,54.9849,59960.0
2020-07-29 14:00:00,62.64,62.72,62.59,62.66,328901.0,54.9849,55.0552,54.9411,55.0025,328901.0
2020-07-29 14:10:00,62.66,62.7,62.64,62.7,90945.0,55.0025,55.0376,54.9849,55.0376,90945.0
2020-07-29 14:20:00,62.7,62.71,62.65,62.67,53210.0,55.0376,55.0464,54.9937,55.0113,53210.0
2020-07-29 14:30:00,62.68,62.76,62.68,62.73,256257.0,55.0201,55.0903,55.0201,55.064,256257.0
2020-07-29 14:40:00,62.74,62.81,62.72,62.75,380354.0,55.0727,55.1342,55.0552,55.0815,380354.0
2020-07-29 14:50:00,62.75,62.77,62.67,62.68,190826.0,55.0815,55.0991,55.0113,55.0201,190826.0
2020-07-29 15:00:00,62.68,62.69,62.6,62.66,234229.0,55.0201,55.0288,54.9498,55.0025,234229.0
2020-07-29 15:10:00,62.67,62.8,62.66,62.8,283055.0,55.0113,55.1254,55.0025,55.1254,283055.0
2020-07-29 15:20:00,62.8,62.87,62.78,62.84,283292.0,55.1254,55.1868,55.1078,55.1605,283292.0
2020-07-29 15:30:00,62.84,62.96,62.82,62.9,323806.0,55.1605,55.2658,55.143,55.2132,323806.0
2020-07-29 15:40:00,62.9,62.91,62.75,62.8,736878.0,55.2132,55.222,55.0815,55.1254,736878.0
2020-07-29 15:50:00,62.8,62.8,62.7,62.77,630572.0,55.1254,55.1254,55.0376,55.0991,630572.0
2020-07-30 09:30:00,62.61,62.65,62.37,62.48,408170.0,54.9586,54.9937,54.7479,54.8445,408170.0
2020-07-30 09:40:00,62.48,62.57,62.39,62.57,240586.0,54.8445,54.9235,54.7655,54.9235,240586.0
2020-07-30 09:50:00,62.57,62.57,62.35,62.42,268086.0,54.9235,54.9235,54.7304,54.7918,268086.0
2020-07-30 10:00:00,62.42,62.59,62.32,62.58,255545.0,54.7918,54.9411,54.7041,54.9323,255545.0
2020-07-30 10:10:00,62.59,62.59,62.42,62.44,167571.0,54.9411,54.9411,54.7918,54.8094,167571.0
2020-07-30 10:20:00,62.44,62.57,62.33,62.57,235064.0,54.8094,54.9235,54.7128,54.9235,235064.0
2020-07-30 10:30:00,62.57,62.7,62.55,62.67,124731.0,54.9235,55.0376,54.9059,55.0113,124731.0
2020-07-30 10:40:00,62.67,62.67,62.57,62.57,128949.0,55.0113,55.0113,54.9235,54.9235,128949.0
2020-07-30 10:50:00,62.56,62.56,62.46,62.54,482513.0,54.9147,54.9147,54.8269,54.8972,482513.0
2020-07-30 11:00:00,62.55,62.67,62.51,62.6,363321.0,54.9059,55.0113,54.8708,54.9498,363321.0
2020-07-30 11:10:00,62.6,62.62,62.5,62.54,341302.0,54.9498,54.9674,54.8621,54.8972,341302.0
2020-07-30 11:20:00,62.55,62.58,62.41,62.46,353480.0,54.9059,54.9323,54.7831,54.8269,353480.0
2020-07-30 11:30:00,62.47,62.59,62.45,62.54,225286.0,54.8357,54.9411,54.8182,54.8972,225286.0
2020-07-30 11:40:00,62.54,62.63,62.53,62.63,226990.0,54.8972,54.9762,54.8884,54.9762,226990.0
2020-07-30 11:50:00,62.63,62.64,62.55,62.59,315239.0,54.9762,54.9849,54.9059,54.9411,315239.0
2020-07-30 12:00:00,62.6,62.63,62.52,62.53,153350.0,54.9498,54.9762,54.8796,54.8884,153350.0
2020-07-30 12:10:00,62.53,62.78,62.51,62.75,370113.0,54.8884,55.1078,54.8708,55.0815,370113.0
2020-07-30 12:20:00,62.75,62.87,62.73,62.86,237254.0,55.0815,55.1868,55.064,55.1781,237254.0
2020-07-30 12:30:00,62.87,62.93,62.82,62.84,195316.0,55.1868,55.2395,55.143,55.1605,195316.0
2020-07-30 12:40:00,62.84,62.9,62.83,62.9,115668.0,55.1605,55.2132,55.1517,55.2132,115668.0
2020-07-30 12:50:00,62.91,62.92,62.83,62.87,126830.0,55.222,55.2307,55.1517,55.1868,126830.0
2020-07-30 13:00:00,62.87,62.96,62.86,62.91,258098.0,55.1868,55.2658,55.1781,55.222,258098.0
2020-07-30 13:10:00,62.91,62.98,62.9,62.95,98248.0,55.222,55.2834,55.2132,55.2571,98248.0
2020-07-30 13:20:00,62.95,62.96,62.79,62.8,179501.0,55.2571,55.2658,55.1166,55.1254,179501.0
2020-07-30 13:30:00,62.79,62.8,62.64,62.73,321620.0,55.1166,55.1254,54.9849,55.064,321620.0
2020-07-30 13:40:00,62.73,62.76,62.69,62.7,124069.0,55.064,55.0903,55.0288,55.0376,124069.0
2020-07-30 13:50:00,62.71,62.74,62.68,62.69,129692.0,55.0464,55.0727,55.0201,55.0288,129692.0
2020-07-30 14:00:00,62.69,62.73,62.65,62.69,190064.0,55.0288,55.064,54.9937,55.0288,190064.0
2020-07-30 14:10:00,62.68,62.69,62.63,62.67,258655.0,55.0201,55.0288,54.9762,55.0113,258655.0
2020-07-30 14:20:00,62.66,62.74,62.64,62.7,379469.0,55.0025,55.0727,54.9849,55.0376,379469.0
2020-07-30 14:30:00,62.7,62.72,62.67,62.71,102944.0,55.0376,55.0552,55.0113,55.0464,102944.0
2020-07-30 14:40:00,62.72,62.79,62.7,62.71,427515.0,55.0552,55.1166,55.0376,55.0464,427515.0
2020-07-30 14:50:00,62.71,62.72,62.66,62.69,287810.0,55.0464,55.0552,55.0025,55.0288,287810.0
2020-07-30 15:00:00,62.69,62.75,62.65,62.66,340337.0,55.0288,55.0815,54.9937,55.0025,340337.0
2020-07-30 15:10:00,62.66,62.73,62.61,62.73,279125.0,55.0025,55.064,54.9586,55.064,279125.0
2020-07-30 15:20:00,62.72,62.75,62.66,62.73,284233.0,55.0552,55.0815,55.0025,55.064,284233.0
2020-07-30 15:30:00,62.74,62.78,62.67,62.67,217330.0,55.0727,55.1078,55.0113,55.0113,217330.0
2020-07-30 15:40:00,62.68,62.7,62.64,62.68,360699.0,55.0201,55.0376,54.9849,55.0201,360699.0
2020-07-30 15:50:00,62.68,62.77,62.67,62.77,863703.0,55.0201,55.0991,55.0113,55.0991,863703.0
2020-07-31 09:30:00,62.51,62.71,62.4,62.61,387883.0,54.8708,55.0464,54.7743,54.9586,387883.0
2020-07-31 09:40:00,62.6,62.66,62.49,62.63,327638.0,54.9498,55.0025,54.8533,54.9762,327638.0
2020-07-31 09:50:00,62.63,62.64,62.46,62.46,157542.0,54.9762,54.9849,54.8269,54.8269,157542.0
2020-07-31 10:00:00,62.47,62.51,62.39,62.44,125476.0,54.8357,54.8708,54.7655,54.8094,125476.0
2020-07-31 10:10:00,62.44,62.47,62.38,62.38,138162.0,54.8094,54.8357,54.7567,54.7567,138162.0
2020-07-31 10:20:00,62.37,62.47,62.33,62.42,207733.0,54.7479,54.8357,54.7128,54.7918,207733.0
2020-07-31 10:30:00,62.41,62.47,62.34,62.35,157132.0,54.7831,54.8357,54.7216,54.7304,157132.0
2020-07-31 10:40:00,62.34,62.34,62.24,62.32,270271.0,54.7216,54.7216,54.6338,54.7041,270271.0
2020-07-31 10:50:00,62.32,62.32,62.21,62.27,248868.0,54.7041,54.7041,54.6075,54.6602,248868.0
2020-07-31 11:00:00,62.27,62.33,62.23,62.23,148210.0,54.6602,54.7128,54.6251,54.6251,148210.0
2020-07-31 11:10:00,62.23,62.44,62.22,62.43,168174.0,54.6251,54.8094,54.6163,54.8006,168174.0
2020-07-31 11:20:00,62.43,62.47,62.38,62.45,153322.0,54.8006,54.8357,54.7567,54.8182,153322.0
2020-07-31 11:30:00,62.46,62.47,62.31,62.33,272717.0,54.8269,54.8357,54.6953,54.7128,272717.0
2020-07-31 11:40:00,62.34,62.35,62.28,62.33,316594.0,54.7216,54.7304,54.6689,54.7128,316594.0
2020-07-31 11:50:00,62.32,62.33,62.24,62.27,355704.0,54.7041,54.7128,54.6338,54.6602,355704.0
2020-07-31 12:00:00,62.27,62.28,62.11,62.12,343524.0,54.6602,54.6689,54.5197,54.5285,343524.0
2020-07-31 12:10:00,62.13,62.17,62.05,62.12,382503.0,54.5373,54.5724,54.4671,54.5285,382503.0
2020-07-31 12:20:00,62.13,62.19,62.12,62.17,204560.0,54.5373,54.5899,54.5285,54.5724,204560.0
2020-07-31 12:30:00,62.16,62.16,62.02,62.03,125098.0,54.5636,54.5636,54.4407,54.4495,125098.0
2020-07-31 12:40:00,62.03,62.06,61.99,62.01,113485.0,54.4495,54.4758,54.4144,54.4319,113485.0
2020-07-31 12:50:00,62.01,62.04,61.94,61.99,240119.0,54.4319,54.4583,54.3705,54.4144,240119.0
2020-07-31 13:00:00,61.99,62.05,61.97,62.02,94841.0,54.4144,54.4671,54.3968,54.4407,94841.0
2020-07-31 13:10:00,62.02,62.04,61.94,61.96,145417.0,54.4407,54.4583,54.3705,54.3881,145417.0
2020-07-31 13:20:00,61.96,62.01,61.96,62.0,174071.0,54.3881,54.4319,54.3881,54.4232,174071.0
2020-07-31 13:30:00,61.99,62.02,61.96,61.98,98754.0,54.4144,54.4407,54.3881,54.4056,98754.0
2020-07-31 13:40:00,61.98,62.07,61.97,62.07,114505.0,54.4056,54.4846,54.3968,54.4846,114505.0
2020-07-31 13:50:00,62.07,62.08,62.02,62.03,125417.0,54.4846,54.4934,54.4407,54.4495,125417.0
2020-07-31 14:00:00,62.02,62.08,61.98,61.98,133697.0,54.4407,54.4934,54.4056,54.4056,133697.0
2020-07-31 14:10:00,61.97,61.98,61.92,61.94,164928.0,54.3968,54.4056,54.3529,54.3705,164928.0
2020-07-31 14:20:00,61.94,62.0,61.92,61.99,115486.0,54.3705,54.4232,54.3529,54.4144,115486.0
2020-07-31 14:30:00,61.99,62.05,61.98,62.01,157307.0,54.4144,54.4671,54.4056,54.4319,157307.0
2020-07-31 14:40:00,62.02,62.08,61.99,62.03,199519.0,54.4407,54.4934,54.4144,54.4495,199519.0
2020-07-31 14:50:00,62.02,62.14,62.02,62.13,137562.0,54.4407,54.5461,54.4407,54.5373,137562.0
2020-07-31 15:00:00,62.14,62.27,62.13,62.26,296700.0,54.5461,54.6602,54.5373,54.6514,296700.0
2020-07-31 15:10:00,62.26,62.27,62.18,62.25,309306.0,54.6514,54.6602,54.5812,54.6426,309306.0
2020-07-31 15:20:00,62.25,62.3,62.24,62.29,186336.0,54.6426,54.6865,54.6338,54.6777,186336.0
2020-07-31 15:30:00,62.29,62.43,62.29,62.39,406641.0,54.6777,54.8006,54.6777,54.7655,406641.0
2020-07-31 15:40:00,62.39,62.57,62.36,62.55,593723.0,54.7655,54.9235,54.7392,54.9059,593723.0
2020-07-31 15:50:00,62.56,62.71,62.48,62.7,1543525.0,54.9147,55.0464,54.8445,55.0376,1543525.0
2020-08-03 09:30:00,62.73,62.73,62.46,62.47,473261.0,55.064,55.064,54.8269,54.8357,473261.0
2020-08-03 09:40:00,62.46,62.46,62.27,62.35,304286.0,54.8269,54.8269,54.6602,54.7304,304286.0
2020-08-03 09:50:00,62.37,62.45,62.22,62.45,211001.0,54.7479,54.8182,54.6163,54.8182,211001.0
2020-08-03 10:00:00,62.46,62.65,62.4,62.64,234186.0,54.8269,54.9937,54.7743,54.9849,234186.0
2020-08-03 10:10:00,62.65,62.76,62.65,62.69,127293.0,54.9937,55.0903,54.9937,55.0288,127293.0
2020-08-03 10:20:00,62.69,62.71,62.56,62.57,117517.0,55.0288,55.0464,54.9147,54.9235,117517.0
2020-08-03 10:30:00,62.56,62.63,62.53,62.62,185763.0,54.9147,54.9762,54.8884,54.9674,185763.0
2020-08-03 10:40:00,62.62,62.67,62.53,62.56,272463.0,54.9674,55.0113,54.8884,54.9147,272463.0
2020-08-03 10:50:00,62.57,62.6,62.49,62.52,202644.0,54.9235,54.9498,54.8533,54.8796,202644.0
2020-08-03 11:00:00,62.52,62.59,62.51,62.53,304894.0,54.8796,54.9411,54.8708,54.8884,304894.0
2020-08-03 11:10:00,62.53,62.63,62.52,62.62,162301.0,54.8884,54.9762,54.8796,54.9674,162301.0
2020-08-03 11:20:00,62.61,62.63,62.51,62.52,524598.0,54.9586,54.9762,54.8708,54.8796,524598.0
2020-08-03 11:30:00,62.53,62.61,62.52,62.59,107790.0,54.8884,54.9586,54.8796,54.9411,107790.0
2020-08-03 11:40:00,62.59,62.63,62.55,62.6,153037.0,54.9411,54.9762,54.9059,54.9498,153037.0
2020-08-03 11:50:00,62.6,62.61,62.51,62.51,258035.0,54.9498,54.9586,54.8708,54.8708,258035.0
2020-08-03 12:00:00,62.52,62.57,62.5,62.55,177380.0,54.8796,54.9235,54.8621,54.9059,177380.0
2020-08-03 12:10:00,62.55,62.59,62.52,62.54,87901.0,54.9059,54.9411,54.8796,54.8972,87901.0
2020-08-03 12:20:00,62.53,62.55,62.46,62.47,143913.0,54.8884,54.9059,54.8269,54.8357,143913.0
2020-08-03 12:30:00,62.47,62.48,62.42,62.44,134267.0,54.8357,54.8445,54.7918,54.8094,134267.0
2020-08-03 12:40:00,62.44,62.5,62.42,62.5,191402.0,54.8094,54.8621,54.7918,54.8621,191402.0
2020-08-03 12:50:00,62.49,62.52,62.46,62.48,194378.0,54.8533,54.8796,54.8269,54.8445,194378.0
2020-08-03 13:00:00,62.49,62.52,62.47,62.51,34030.0,54.8533,54.8796,54.8357,54.8708,34030.0
2020-08-03 13:10:00,62.51,62.54,62.47,62.48,85350.0,54.8708,54.8972,54.8357,54.8445,85350.0
2020-08-03 13:20:00,62.49,62.55,62.48,62.54,52733.0,54.8533,54.9059,54.8445,54.8972,52733.0
2020-08-03 13:30:00,62.54,62.57,62.53,62.57,85342.0,54.8972,54.9235,54.8884,54.9235,85342.0
2020-08-03 13:40:00,62.56,62.58,62.52,62.53,81760.0,54.9147,54.9323,54.8796,54.8884,81760.0
2020-08-03 13:50:00,62.52,62.56,62.51,62.53,85706.0,54.8796,54.9147,54.8708,54.8884,85706.0
2020-08-03 14:00:00,62.53,62.59,62.53,62.57,118173.0,54.8884,54.9411,54.8884,54.9235,118173.0
2020-08-03 14:10:00,62.57,62.61,62.55,62.6,137481.0,54.9235,54.9586,54.9059,54.9498,137481.0
2020-08-03 14:20:00,62.59,62.61,62.56,62.58,71728.0,54.9411,54.9586,54.9147,54.9323,71728.0
2020-08-03 14:30:00,62.58,62.61,62.56,62.59,89832.0,54.9323,54.9586,54.9147,54.9411,89832.0
2020-08-03 14:40:00,62.59,62.6,62.57,62.6,50500.0,54.9411,54.9498,54.9235,54.9498,50500.0
2020-08-03 14:50:00,62.59,62.61,62.56,62.59,177020.0,54.9411,54.9586,54.9147,54.9411,177020.0
2020-08-03 15:00:00,62.59,62.61,62.55,62.61,255250.0,54.9411,54.9586,54.9059,54.9586,255250.0
2020-08-03 15:10:00,62.61,62.62,62.55,62.56,323024.0,54.9586,54.9674,54.9059,54.9147,323024.0
2020-08-03 15:20:00,62.55,62.59,62.54,62.57,236954.0,54.9059,54.9411,54.8972,54.9235,236954.0
2020-08-03 15:30:00,62.57,62.61,62.49,62.55,394790.0,54.9235,54.9586,54.8533,54.9059,394790.0
2020-08-03 15:40:00,62.55,62.57,62.51,62.52,343617.0,54.9059,54.9235,54.8708,54.8796,343617.0
2020-08-03 15:50:00,62.53,62.57,62.47,62.52,977950.0,54.8884,54.9235,54.8357,54.8796,977950.0
2020-08-04 09:30:00,62.44,62.59,62.33,62.55,193354.0,54.8094,54.9411,54.7128,54.9059,193354.0
2020-08-04 09:40:00,62.56,62.69,62.55,62.58,147294.0,54.9147,55.0288,54.9059,54.9323,147294.0
2020-08-04 09:50:00,62.56,62.64,62.54,62.57,95265.0,54.9147,54.9849,54.8972,54.9235,95265.0
2020-08-04 10:00:00,62.57,62.62,62.48,62.62,71566.0,54.9235,54.9674,54.8445,54.9674,71566.0
2020-08-04 10:10:00,62.61,62.7,62.61,62.68,145094.0,54.9586,55.0376,54.9586,55.0201,145094.0
2020-08-04 10:20:00,62.68,62.69,62.6,62.66,130676.0,55.0201,55.0288,54.9498,55.0025,130676.0
2020-08-04 10:30:00,62.66,62.72,62.61,62.72,128963.0,55.0025,55.0552,54.9586,55.0552,128963.0
2020-08-04 10:40:00,62.72,62.89,62.71,62.87,152768.0,55.0552,55.2044,55.0464,55.1868,152768.0
2020-08-04 10:50:00,62.87,62.94,62.85,62.92,183502.0,55.1868,55.2483,55.1693,55.2307,183502.0
2020-08-04 11:00:00,62.92,63.01,62.92,62.95,176502.0,55.2307,55.3097,55.2307,55.2571,176502.0
2020-08-04 11:10:00,62.95,63.06,62.94,63.05,79812.0,55.2571,55.3536,55.2483,55.3448,79812.0
2020-08-04 11:20:00,63.05,63.18,63.04,63.13,635763.0,55.3448,55.459,55.3361,55.4151,635763.0
2020-08-04 11:30:00,63.13,63.19,63.13,63.17,121961.0,55.4151,55.4677,55.4151,55.4502,121961.0
2020-08-04 11:40:00,63.17,63.18,63.1,63.11,94843.0,55.4502,55.459,55.3887,55.3975,94843.0
2020-08-04 11:50:00,63.1,63.15,63.05,63.05,125887.0,55.3887,55.4326,55.3448,55.3448,125887.0
2020-08-04 12:00:00,63.05,63.1,63.05,63.07,95054.0,55.3448,55.3887,55.3448,55.3624,95054.0
2020-08-04 12:10:00,63.07,63.11,63.05,63.1,85468.0,55.3624,55.3975,55.3448,55.3887,85468.0
2020-08-04 12:20:00,63.1,63.15,63.09,63.14,84210.0,55.3887,55.4326,55.38,55.4238,84210.0
2020-08-04 12:30:00,63.13,63.13,63.05,63.05,181177.0,55.4151,55.4151,55.3448,55.3448,181177.0
2020-08-04 12:40:00,63.05,63.08,63.04,63.07,127732.0,55.3448,55.3712,55.3361,55.3624,127732.0
2020-08-04 12:50:00,63.06,63.08,63.04,63.06,78705.0,55.3536,55.3712,55.3361,55.3536,78705.0
2020-08-04 13:00:00,63.06,63.06,63.01,63.03,108702.0,55.3536,55.3536,55.3097,55.3273,108702.0
2020-08-04 13:10:00,63.03,63.1,63.02,63.1,109867.0,55.3273,55.3887,55.3185,55.3887,109867.0
2020-08-04 13:20:00,63.09,63.17,63.09,63.15,292491.0,55.38,55.4502,55.38,55.4326,292491.0
2020-08-04 13:30:00,63.14,63.15,63.11,63.12,88327.0,55.4238,55.4326,55.3975,55.4063,88327.0
2020-08-04 13:40:00,63.13,63.13,63.07,63.09,72366.0,55.4151,55.4151,55.3624,55.38,72366.0
2020-08-04 13:50:00,63.09,63.12,63.07,63.1,255579.0,55.38,55.4063,55.3624,55.3887,255579.0
2020-08-04 14:00:00,63.1,63.11,63.08,63.1,74331.0,55.3887,55.3975,55.3712,55.3887,74331.0
2020-08-04 14:10:00,63.11,63.19,63.1,63.18,116757.0,55.3975,55.4677,55.3887,55.459,116757.0
2020-08-04 14:20:00,63.18,63.2,63.16,63.17,193221.0,55.459,55.4765,55.4414,55.4502,193221.0
2020-08-04 14:30:00,63.17,63.18,63.09,63.11,234917.0,55.4502,55.459,55.38,55.3975,234917.0
2020-08-04 14:40:00,63.1,63.18,63.1,63.17,115394.0,55.3887,55.459,55.3887,55.4502,115394.0
2020-08-04 14:50:00,63.17,63.22,63.16,63.21,210515.0,55.4502,55.4941,55.4414,55.4853,210515.0
2020-08-04 15:00:00,63.21,63.26,63.2,63.24,95567.0,55.4853,55.5292,55.4765,55.5116,95567.0
2020-08-04 15:10:00,63.24,63.26,63.2,63.22,244568.0,55.5116,55.5292,55.4765,55.4941,244568.0
2020-08-04 15:20:00,63.22,63.24,63.19,63.24,164889.0,55.4941,55.5116,55.4677,55.5116,164889.0
2020-08-04 15:30:00,63.24,63.26,63.17,63.22,268976.0,55.5116,55.5292,55.4502,55.4941,268976.0
2020-08-04 15:40:00,63.23,63.28,63.21,63.27,394327.0,55.5028,55.5467,55.4853,55.538,394327.0
2020-08-04 15:50:00,63.26,63.33,63.23,63.33,858488.0,55.5292,55.5906,55.5028,55.5906,858488.0
2020-08-05 09:30:00,63.41,63.54,63.32,63.49,352836.0,55.6609,55.775,55.5818,55.7311,352836.0
2020-08-05 09:40:00,63.49,63.51,63.24,63.25,333363.0,55.7311,55.7486,55.5116,55.5204,333363.0
2020-08-05 09:50:00,63.26,63.38,63.23,63.27,353955.0,55.5292,55.6345,55.5028,55.538,353955.0
2020-08-05 10:00:00,63.27,63.3,63.19,63.2,141213.0,55.538,55.5643,55.4677,55.4765,141213.0
2020-08-05 10:10:00,63.2,63.29,63.18,63.28,248206.0,55.4765,55.5555,55.459,55.5467,248206.0
2020-08-05 10:20:00,63.27,63.28,63.22,63.25,100367.0,55.538,55.5467,55.4941,55.5204,100367.0
2020-08-05 10:30:00,63.25,63.32,63.22,63.23,111298.0,55.5204,55.5818,55.4941,55.5028,111298.0
2020-08-05 10:40:00,63.23,63.27,63.21,63.23,88861.0,55.5028,55.538,55.4853,55.5028,88861.0
2020-08-05 10:50:00,63.23,63.24,63.16,63.21,141307.0,55.5028,55.5116,55.4414,55.4853,141307.0
2020-08-05 11:00:00,63.21,63.24,63.15,63.19,120394.0,55.4853,55.5116,55.4326,55.4677,120394.0
2020-08-05 11:10:00,63.19,63.26,63.19,63.26,334725.0,55.4677,55.5292,55.4677,55.5292,334725.0
2020-08-05 11:20:00,63.25,63.26,63.17,63.18,132171.0,55.5204,55.5292,55.4502,55.459,132171.0
2020-08-05 11:30:00,63.18,63.23,63.16,63.19,164005.0,55.459,55.5028,55.4414,55.4677,164005.0
2020-08-05 11:40:00,63.19,63.2,63.07,63.07,206696.0,55.4677,55.4765,55.3624,55.3624,206696.0
2020-08-05 11:50:00,63.07,63.1,63.02,63.03,145251.0,55.3624,55.3887,55.3185,55.3273,145251.0
2020-08-05 12:00:00,63.02,63.1,63.0,63.09,512672.0,55.3185,55.3887,55.301,55.38,512672.0
2020-08-05 12:10:00,63.09,63.18,63.09,63.14,42577.0,55.38,55.459,55.38,55.4238,42577.0
2020-08-05 12:20:00,63.14,63.15,63.04,63.08,176004.0,55.4238,55.4326,55.3361,55.3712,176004.0
2020-08-05 12:30:00,63.08,63.13,63.06,63.13,247778.0,55.3712,55.4151,55.3536,55.4151,247778.0
2020-08-05 12:40:00,63.12,63.15,63.11,63.15,66485.0,55.4063,55.4326,55.3975,55.4326,66485.0
2020-08-05 12:50:00,63.15,63.18,63.13,63.17,63246.0,55.4326,55.459,55.4151,55.4502,63246.0
2020-08-05 13:00:00,63.17,63.18,63.12,63.13,122456.0,55.4502,55.459,55.4063,55.4151,122456.0
2020-08-05 13:10:00,63.14,63.18,63.13,63.15,93081.0,55.4238,55.459,55.4151,55.4326,93081.0
2020-08-05 13:20:00,63.15,63.2,63.13,63.19,92837.0,55.4326,55.4765,55.4151,55.4677,92837.0
2020-08-05 13:30:00,63.18,63.21,63.18,63.21,73768.0,55.459,55.4853,55.459,55.4853,73768.0
2020-08-05 13:40:00,63.2,63.2,63.16,63.17,39006.0,55.4765,55.4765,55.4414,55.4502,39006.0
2020-08-05 13:50:00,63.17,63.17,63.11,63.15,79852.0,55.4502,55.4502,55.3975,55.4326,79852.0
2020-08-05 14:00:00,63.14,63.17,63.14,63.16,62300.0,55.4238,55.4502,55.4238,55.4414,62300.0
2020-08-05 14:10:00,63.16,63.19,63.15,63.18,50473.0,55.4414,55.4677,55.4326,55.459,50473.0
2020-08-05 14:20:00,63.18,63.19,63.12,63.13,39654.0,55.459,55.4677,55.4063,55.4151,39654.0
2020-08-05 14:30:00,63.13,63.14,63.1,63.11,43739.0,55.4151,55.4238,55.3887,55.3975,43739.0
2020-08-05 14:40:00,63.11,63.12,63.08,63.1,91108.0,55.3975,55.4063,55.3712,55.3887,91108.0
2020-08-05 14:50:00,63.1,63.11,63.08,63.1,84848.0,55.3887,55.3975,55.3712,55.3887,84848.0
2020-08-05 15:00:00,63.1,63.13,63.06,63.07,121869.0,55.3887,55.4151,55.3536,55.3624,121869.0
2020-08-05 15:10:00,63.07,63.08,63.02,63.08,220619.0,55.3624,55.3712,55.3185,55.3712,220619.0
2020-08-05 15:20:00,63.07,63.11,63.06,63.1,264534.0,55.3624,55.3975,55.3536,55.3887,264534.0
2020-08-05 15:30:00,63.1,63.15,63.09,63.12,105868.0,55.3887,55.4326,55.38,55.4063,105868.0
2020-08-05 15:40:00,63.13,63.13,63.07,63.09,200894.0,55.4151,55.4151,55.3624,55.38,200894.0
2020-08-05 15:50:00,63.08,63.23,63.07,63.17,658964.0,55.3712,55.5028,55.3624,55.4502,658964.0
2020-08-06 09:30:00,63.03,63.09,62.92,63.04,223215.0,55.3273,55.38,55.2307,55.3361,223215.0
2020-08-06 09:40:00,63.05,63.21,63.04,63.18,256078.0,55.3448,55.4853,55.3361,55.459,256078.0
2020-08-06 09:50:00,63.18,63.22,63.08,63.13,230010.0,55.459,55.4941,55.3712,55.4151,230010.0
2020-08-06 10:00:00,63.14,63.2,63.1,63.12,131770.0,55.4238,55.4765,55.3887,55.4063,131770.0
2020-08-06 10:10:00,63.12,63.19,63.1,63.18,119604.0,55.4063,55.4677,55.3887,55.459,119604.0
2020-08-06 10:20:00,63.17,63.29,63.16,63.25,116162.0,55.4502,55.5555,55.4414,55.5204,116162.0
2020-08-06 10:30:00,63.25,63.27,63.08,63.09,464457.0,55.5204,55.538,55.3712,55.38,464457.0
2020-08-06 10:40:00,63.09,63.14,63.07,63.12,133127.0,55.38,55.4238,55.3624,55.4063,133127.0
2020-08-06 10:50:00,63.11,63.2,63.06,63.14,143613.0,55.3975,55.4765,55.3536,55.4238,143613.0
2020-08-06 11:00:00,63.14,63.15,63.03,63.03,96102.0,55.4238,55.4326,55.3273,55.3273,96102.0
2020-08-06 11:10:00,63.04,63.04,62.95,62.98,78314.0,55.3361,55.3361,55.2571,55.2834,78314.0
2020-08-06 11:20:00,62.98,63.01,62.97,62.97,102073.0,55.2834,55.3097,55.2746,55.2746,102073.0
2020-08-06 11:30:00,62.96,62.99,62.94,62.95,108613.0,55.2658,55.2922,55.2483,55.2571,108613.0
2020-08-06 11:40:00,62.95,62.96,62.92,62.95,51232.0,55.2571,55.2658,55.2307,55.2571,51232.0
2020-08-06 11:50:00,62.95,62.97,62.92,62.94,59699.0,55.2571,55.2746,55.2307,55.2483,59699.0
2020-08-06 12:00:00,62.94,62.99,62.94,62.98,37871.0,55.2483,55.2922,55.2483,55.2834,37871.0
2020-08-06 12:10:00,62.98,63.07,62.97,63.03,84586.0,55.2834,55.3624,55.2746,55.3273,84586.0
2020-08-06 12:20:00,63.03,63.04,62.95,62.98,68863.0,55.3273,55.3361,55.2571,55.2834,68863.0
2020-08-06 12:30:00,62.99,63.0,62.96,62.97,153354.0,55.2922,55.301,55.2658,55.2746,153354.0
2020-08-06 12:40:00,62.96,63.01,62.94,62.97,38056.0,55.2658,55.3097,55.2483,55.2746,38056.0
2020-08-06 12:50:00,62.96,62.96,62.92,62.96,106188.0,55.2658,55.2658,55.2307,55.2658,106188.0
2020-08-06 13:00:00,62.96,63.0,62.95,63.0,49360.0,55.2658,55.301,55.2571,55.301,49360.0
2020-08-06 13:10:00,63.0,63.01,62.98,62.99,31680.0,55.301,55.3097,55.2834,55.2922,31680.0
2020-08-06 13:20:00,63.0,63.02,62.98,63.01,48530.0,55.301,55.3185,55.2834,55.3097,48530.0
2020-08-06 13:30:00,63.02,63.04,63.0,63.04,27892.0,55.3185,55.3361,55.301,55.3361,27892.0
2020-08-06 13:40:00,63.05,63.12,63.03,63.12,40872.0,55.3448,55.4063,55.3273,55.4063,40872.0
2020-08-06 13:50:00,63.11,63.12,63.08,63.1,34426.0,55.3975,55.4063,55.3712,55.3887,34426.0
2020-08-06 14:00:00,63.1,63.16,63.08,63.12,191839.0,55.3887,55.4414,55.3712,55.4063,191839.0
2020-08-06 14:10:00,63.12,63.15,63.1,63.12,77692.0,55.4063,55.4326,55.3887,55.4063,77692.0
2020-08-06 14:20:00,63.12,63.17,63.12,63.13,50092.0,55.4063,55.4502,55.4063,55.4151,50092.0
2020-08-06 14:30:00,63.14,63.21,63.13,63.18,72400.0,55.4238,55.4853,55.4151,55.459,72400.0
2020-08-06 14:40:00,63.17,63.19,63.14,63.18,40473.0,55.4502,55.4677,55.4238,55.459,40473.0
2020-08-06 14:50:00,63.18,63.21,63.12,63.13,59025.0,55.459,55.4853,55.4063,55.4151,59025.0
2020-08-06 15:00:00,63.14,63.18,63.13,63.16,92568.0,55.4238,55.459,55.4151,55.4414,92568.0
2020-08-06 15:10:00,63.15,63.19,63.12,63.19,64608.0,55.4326,55.4677,55.4063,55.4677,64608.0
2020-08-06 15:20:00,63.19,63.2,63.08,63.12,226397.0,55.4677,55.4765,55.3712,55.4063,226397.0
2020-08-06 15:30:00,63.12,63.16,63.09,63.16,228578.0,55.4063,55.4414,55.38,55.4414,228578.0
2020-08-06 15:40:00,63.15,63.17,63.12,63.13,531609.0,55.4326,55.4502,55.4063,55.4151,531609.0
2020-08-06 15:50:00,63.13,63.21,63.13,63.18,3294059.0,55.4151,55.4853,55.4151,55.459,3294059.0
2020-08-07 09:30:00,63.07,63.2,63.0,63.05,180292.0,55.3624,55.4765,55.301,55.3448,180292.0
2020-08-07 09:40:00,63.06,63.27,63.06,63.27,145342.0,55.3536,55.538,55.3536,55.538,145342.0
2020-08-07 09:50:00,63.27,63.3,63.2,63.22,97389.0,55.538,55.5643,55.4765,55.4941,97389.0
2020-08-07 10:00:00,63.2,63.24,63.17,63.22,109052.0,55.4765,55.5116,55.4502,55.4941,109052.0
2020-08-07 10:10:00,63.21,63.25,63.19,63.21,136105.0,55.4853,55.5204,55.4677,55.4853,136105.0
2020-08-07 10:20:00,63.21,63.21,63.15,63.17,69076.0,55.4853,55.4853,55.4326,55.4502,69076.0
2020-08-07 10:30:00,63.18,63.24,63.12,63.13,194418.0,55.459,55.5116,55.4063,55.4151,194418.0
2020-08-07 10:40:00,63.13,63.16,63.09,63.1,117708.0,55.4151,55.4414,55.38,55.3887,117708.0
2020-08-07 10:50:00,63.11,63.12,63.06,63.09,95148.0,55.3975,55.4063,55.3536,55.38,95148.0
2020-08-07 11:00:00,63.1,63.18,63.1,63.18,66623.0,55.3887,55.459,55.3887,55.459,66623.0
2020-08-07 11:10:00,63.2,63.2,63.11,63.12,91468.0,55.4765,55.4765,55.3975,55.4063,91468.0
2020-08-07 11:20:00,63.13,63.17,63.12,63.13,133804.0,55.4151,55.4502,55.4063,55.4151,133804.0
2020-08-07 11:30:00,63.14,63.18,63.12,63.16,56303.0,55.4238,55.459,55.4063,55.4414,56303.0
2020-08-07 11:40:00,63.16,63.22,63.14,63.21,56896.0,55.4414,55.4941,55.4238,55.4853,56896.0
2020-08-07 11:50:00,63.22,63.24,63.17,63.23,84725.0,55.4941,55.5116,55.4502,55.5028,84725.0
2020-08-07 12:00:00,63.23,63.32,63.22,63.3,61755.0,55.5028,55.5818,55.4941,55.5643,61755.0
2020-08-07 12:10:00,63.3,63.34,63.28,63.29,42386.0,55.5643,55.5994,55.5467,55.5555,42386.0
2020-08-07 12:20:00,63.28,63.38,63.28,63.37,83498.0,55.5467,55.6345,55.5467,55.6257,83498.0
2020-08-07 12:30:00,63.36,63.43,63.36,63.43,52738.0,55.617,55.6784,55.617,55.6784,52738.0
2020-08-07 12:40:00,63.43,63.45,63.41,63.42,75517.0,55.6784,55.696,55.6609,55.6696,75517.0
2020-08-07 12:50:00,63.42,63.47,63.4,63.42,219589.0,55.6696,55.7135,55.6521,55.6696,219589.0
2020-08-07 13:00:00,63.41,63.45,63.38,63.4,164098.0,55.6609,55.696,55.6345,55.6521,164098.0
2020-08-07 13:10:00,63.41,63.48,63.37,63.45,270631.0,55.6609,55.7223,55.6257,55.696,270631.0
2020-08-07 13:20:00,63.45,63.48,63.42,63.45,73385.0,55.696,55.7223,55.6696,55.696,73385.0
2020-08-07 13:30:00,63.44,63.46,63.41,63.44,44573.0,55.6872,55.7047,55.6609,55.6872,44573.0
2020-08-07 13:40:00,63.44,63.45,63.38,63.38,89406.0,55.6872,55.696,55.6345,55.6345,89406.0
2020-08-07 13:50:00,63.38,63.38,63.32,63.32,92439.0,55.6345,55.6345,55.5818,55.5818,92439.0
2020-08-07 14:00:00,63.34,63.39,63.3,63.32,130700.0,55.5994,55.6433,55.5643,55.5818,130700.0
2020-08-07 14:10:00,63.32,63.38,63.31,63.32,113649.0,55.5818,55.6345,55.5731,55.5818,113649.0
2020-08-07 14:20:00,63.32,63.37,63.32,63.34,123730.0,55.5818,55.6257,55.5818,55.5994,123730.0
2020-08-07 14:30:00,63.33,63.42,63.31,63.38,178850.0,55.5906,55.6696,55.5731,55.6345,178850.0
2020-08-07 14:40:00,63.38,63.44,63.36,63.42,266770.0,55.6345,55.6872,55.617,55.6696,266770.0
2020-08-07 14:50:00,63.42,63.43,63.38,63.4,64740.0,55.6696,55.6784,55.6345,55.6521,64740.0
2020-08-07 15:00:00,63.4,63.42,63.37,63.41,144125.0,55.6521,55.6696,55.6257,55.6609,144125.0
2020-08-07 15:10:00,63.42,63.43,63.34,63.38,603531.0,55.6696,55.6784,55.5994,55.6345,603531.0
2020-08-07 15:20:00,63.37,63.44,63.36,63.4,135851.0,55.6257,55.6872,55.617,55.6521,135851.0
2020-08-07 15:30:00,63.4,63.44,63.36,63.42,203876.0,55.6521,55.6872,55.617,55.6696,203876.0
2020-08-07 15:40:00,63.43,63.57,63.42,63.55,255582.0,55.6784,55.8013,55.6696,55.7837,255582.0
2020-08-07 15:50:00,63.55,63.57,63.46,63.54,846013.0,55.7837,55.8013,55.7047,55.775,846013.0
2020-08-10 09:30:00,63.58,63.67,63.44,63.54,180219.0,55.8101,55.8891,55.6872,55.775,180219.0
2020-08-10 09:40:00,63.55,63.73,63.51,63.73,128383.0,55.7837,55.9417,55.7486,55.9417,128383.0
2020-08-10 09:50:00,63.71,63.84,63.7,63.82,132506.0,55.9242,56.0383,55.9154,56.0207,132506.0
2020-08-10 10:00:00,63.83,63.83,63.72,63.8,116042.0,56.0295,56.0295,55.933,56.0032,116042.0
2020-08-10 10:10:00,63.81,63.82,63.73,63.79,96888.0,56.012,56.0207,55.9417,55.9944,96888.0
2020-08-10 10:20:00,63.79,63.94,63.78,63.92,101253.0,55.9944,56.1261,55.9856,56.1085,101253.0
2020-08-10 10:30:00,63.92,63.92,63.86,63.87,86843.0,56.1085,56.1085,56.0559,56.0646,86843.0
2020-08-10 10:40:00,63.88,63.88,63.76,63.76,77141.0,56.0734,56.0734,55.9681,55.9681,77141.0
2020-08-10 10:50:00,63.75,63.77,63.68,63.7,125663.0,55.9593,55.9769,55.8979,55.9154,125663.0
2020-08-10 11:00:00,63.7,63.76,63.68,63.74,96817.0,55.9154,55.9681,55.8979,55.9505,96817.0
2020-08-10 11:10:00,63.74,63.76,63.65,63.66,106732.0,55.9505,55.9681,55.8715,55.8803,106732.0
2020-08-10 11:20:00,63.66,63.68,63.63,63.63,112357.0,55.8803,55.8979,55.854,55.854,112357.0
2020-08-10 11:30:00,63.63,63.67,63.6,63.63,111356.0,55.854,55.8891,55.8276,55.854,111356.0
2020-08-10 11:40:00,63.63,63.71,63.63,63.68,61177.0,55.854,55.9242,55.854,55.8979,61177.0
2020-08-10 11:50:00,63.68,63.72,63.66,63.72,55826.0,55.8979,55.933,55.8803,55.933,55826.0
2020-08-10 12:00:00,63.73,63.75,63.71,63.72,65721.0,55.9417,55.9593,55.9242,55.933,65721.0
2020-08-10 12:10:00,63.72,63.73,63.64,63.65,41054.0,55.933,55.9417,55.8627,55.8715,41054.0
2020-08-10 12:20:00,63.66,63.68,63.64,63.64,33932.0,55.8803,55.8979,55.8627,55.8627,33932.0
2020-08-10 12:30:00,63.64,63.7,63.64,63.7,53370.0,55.8627,55.9154,55.8627,55.9154,53370.0
2020-08-10 12:40:00,63.69,63.72,63.67,63.69,56180.0,55.9066,55.933,55.8891,55.9066,56180.0
2020-08-10 12:50:00,63.69,63.69,63.65,63.68,73068.0,55.9066,55.9066,55.8715,55.8979,73068.0
2020-08-10 13:00:00,63.68,63.73,63.66,63.66,46881.0,55.8979,55.9417,55.8803,55.8803,46881.0
2020-08-10 13:10:00,63.66,63.71,63.65,63.7,51740.0,55.8803,55.9242,55.8715,55.9154,51740.0
2020-08-10 13:20:00,63.69,63.76,63.68,63.76,41848.0,55.9066,55.9681,55.8979,55.9681,41848.0
2020-08-10 13:30:00,63.76,63.78,63.72,63.78,54698.0,55.9681,55.9856,55.933,55.9856,54698.0
2020-08-10 13:40:00,63.78,63.81,63.77,63.8,54514.0,55.9856,56.012,55.9769,56.0032,54514.0
2020-08-10 13:50:00,63.8,63.82,63.77,63.8,55490.0,56.0032,56.0207,55.9769,56.0032,55490.0
2020-08-10 14:00:00,63.8,63.83,63.77,63.78,111048.0,56.0032,56.0295,55.9769,55.9856,111048.0
2020-08-10 14:10:00,63.78,63.8,63.76,63.8,59009.0,55.9856,56.0032,55.9681,56.0032,59009.0
2020-08-10 14:20:00,63.8,63.81,63.78,63.8,99025.0,56.0032,56.012,55.9856,56.0032,99025.0
2020-08-10 14:30:00,63.8,63.84,63.79,63.82,61611.0,56.0032,56.0383,55.9944,56.0207,61611.0
2020-08-10 14:40:00,63.82,63.86,63.81,63.86,91007.0,56.0207,56.0559,56.012,56.0559,91007.0
2020-08-10 14:50:00,63.86,63.91,63.86,63.9,84903.0,56.0559,56.0997,56.0559,56.091,84903.0
2020-08-10 15:00:00,63.9,63.97,63.9,63.96,126363.0,56.091,56.1524,56.091,56.1436,126363.0
2020-08-10 15:10:00,63.97,63.97,63.88,63.91,229860.0,56.1524,56.1524,56.0734,56.0997,229860.0
2020-08-10 15:20:00,63.91,63.92,63.87,63.91,190439.0,56.0997,56.1085,56.0646,56.0997,190439.0
2020-08-10 15:30:00,63.9,63.91,63.82,63.84,118497.0,56.091,56.0997,56.0207,56.0383,118497.0
2020-08-10 15:40:00,63.84,63.85,63.77,63.78,174376.0,56.0383,56.0471,55.9769,55.9856,174376.0
2020-08-10 15:50:00,63.77,63.88,63.75,63.84,467834.0,55.9769,56.0734,55.9593,56.0383,467834.0
2020-08-11 09:30:00,64.14,64.31,64.11,64.14,327795.0,56.3016,56.4509,56.2753,56.3016,327795.0
2020-08-11 09:40:00,64.12,64.14,63.88,63.96,299664.0,56.2841,56.3016,56.0734,56.1436,299664.0
2020-08-11 09:50:00,63.96,63.96,63.73,63.76,374644.0,56.1436,56.1436,55.9417,55.9681,374644.0
2020-08-11 10:00:00,63.75,63.78,63.65,63.68,403991.0,55.9593,55.9856,55.8715,55.8979,403991.0
2020-08-11 10:10:00,63.68,63.75,63.6,63.74,424046.0,55.8979,55.9593,55.8276,55.9505,424046.0
2020-08-11 10:20:00,63.74,63.79,63.69,63.71,92860.0,55.9505,55.9944,55.9066,55.9242,92860.0
2020-08-11 10:30:00,63.71,63.73,63.63,63.7,118326.0,55.9242,55.9417,55.854,55.9154,118326.0
2020-08-11 10:40:00,63.7,63.75,63.66,63.74,150594.0,55.9154,55.9593,55.8803,55.9505,150594.0
2020-08-11 10:50:00,63.74,63.75,63.68,63.73,123178.0,55.9505,55.9593,55.8979,55.9417,123178.0
2020-08-11 11:00:00,63.73,63.79,63.71,63.71,158565.0,55.9417,55.9944,55.9242,55.9242,158565.0
2020-08-11 11:10:00,63.71,63.71,63.58,63.66,555966.0,55.9242,55.9242,55.8101,55.8803,555966.0
2020-08-11 11:20:00,63.67,63.72,63.66,63.71,92564.0,55.8891,55.933,55.8803,55.9242,92564.0
2020-08-11 11:30:00,63.71,63.77,63.63,63.72,100735.0,55.9242,55.9769,55.854,55.933,100735.0
2020-08-11 11:40:00,63.72,63.77,63.71,63.75,72368.0,55.933,55.9769,55.9242,55.9593,72368.0
2020-08-11 11:50:00,63.76,63.78,63.72,63.75,111140.0,55.9681,55.9856,55.933,55.9593,111140.0
2020-08-11 12:00:00,63.75,63.77,63.67,63.73,115546.0,55.9593,55.9769,55.8891,55.9417,115546.0
2020-08-11 12:10:00,63.73,63.75,63.67,63.67,48415.0,55.9417,55.9593,55.8891,55.8891,48415.0
2020-08-11 12:20:00,63.67,63.68,63.63,63.65,39636.0,55.8891,55.8979,55.854,55.8715,39636.0
2020-08-11 12:30:00,63.65,63.7,63.64,63.69,64507.0,55.8715,55.9154,55.8627,55.9066,64507.0
2020-08-11 12:40:00,63.7,63.7,63.64,63.69,74405.0,55.9154,55.9154,55.8627,55.9066,74405.0
2020-08-11 12:50:00,63.69,63.7,63.67,63.7,104912.0,55.9066,55.9154,55.8891,55.9154,104912.0
2020-08-11 13:00:00,63.7,63.73,63.69,63.73,50929.0,55.9154,55.9417,55.9066,55.9417,50929.0
2020-08-11 13:10:00,63.72,63.77,63.71,63.76,57946.0,55.933,55.9769,55.9242,55.9681,57946.0
2020-08-11 13:20:00,63.77,63.81,63.76,63.79,78069.0,55.9769,56.012,55.9681,55.9944,78069.0
2020-08-11 13:30:00,63.79,63.82,63.76,63.82,199400.0,55.9944,56.0207,55.9681,56.0207,199400.0
2020-08-11 13:40:00,63.81,63.82,63.77,63.77,96882.0,56.012,56.0207,55.9769,55.9769,96882.0
2020-08-11 13:50:00,63.77,63.81,63.77,63.81,60411.0,55.9769,56.012,55.9769,56.012,60411.0
2020-08-11 14:00:00,63.81,63.83,63.78,63.81,94865.0,56.012,56.0295,55.9856,56.012,94865.0
2020-08-11 14:10:00,63.81,63.82,63.74,63.8,123613.0,56.012,56.0207,55.9505,56.0032,123613.0
2020-08-11 14:20:00,63.8,63.84,63.76,63.77,114315.0,56.0032,56.0383,55.9681,55.9769,114315.0
2020-08-11 14:30:00,63.78,63.79,63.7,63.71,226878.0,55.9856,55.9944,55.9154,55.9242,226878.0
2020-08-11 14:40:00,63.71,63.74,63.65,63.65,266875.0,55.9242,55.9505,55.8715,55.8715,266875.0
2020-08-11 14:50:00,63.64,63.72,63.64,63.71,146965.0,55.8627,55.933,55.8627,55.9242,146965.0
2020-08-11 15:00:00,63.71,63.73,63.66,63.69,182473.0,55.9242,55.9417,55.8803,55.9066,182473.0
2020-08-11 15:10:00,63.68,63.74,63.39,63.42,727247.0,55.8979,55.9505,55.6433,55.6696,727247.0
2020-08-11 15:20:00,63.41,63.55,63.39,63.53,317063.0,55.6609,55.7837,55.6433,55.7662,317063.0
2020-08-11 15:30:00,63.52,63.55,63.39,63.46,273348.0,55.7574,55.7837,55.6433,55.7047,273348.0
2020-08-11 15:40:00,63.46,63.5,63.36,63.4,444094.0,55.7047,55.7399,55.617,55.6521,444094.0
2020-08-11 15:50:00,63.39,63.42,63.22,63.41,929151.0,55.6433,55.6696,55.4941,55.6609,929151.0
2020-08-12 09:30:00,63.66,63.83,63.66,63.8,297144.0,55.8803,56.0295,55.8803,56.0032,297144.0
2020-08-12 09:40:00,63.79,63.92,63.78,63.87,116227.0,55.9944,56.1085,55.9856,56.0646,116227.0
2020-08-12 09:50:00,63.86,63.9,63.76,63.9,134837.0,56.0559,56.091,55.9681,56.091,134837.0
2020-08-12 10:00:00,63.91,64.04,63.89,64.02,336420.0,56.0997,56.2139,56.0822,56.1963,336420.0
2020-08-12 10:10:00,64.02,64.04,63.97,64.01,100532.0,56.1963,56.2139,56.1524,56.1875,100532.0
2020-08-12 10:20:00,64.01,64.1,64.0,64.09,111588.0,56.1875,56.2665,56.1787,56.2577,111588.0
2020-08-12 10:30:00,64.08,64.18,64.08,64.14,93442.0,56.249,56.3368,56.249,56.3016,93442.0
2020-08-12 10:40:00,64.15,64.2,64.12,64.12,78371.0,56.3104,56.3543,56.2841,56.2841,78371.0
2020-08-12 10:50:00,64.13,64.19,64.1,64.16,162207.0,56.2929,56.3455,56.2665,56.3192,162207.0
2020-08-12 11:00:00,64.16,64.22,64.11,64.14,102554.0,56.3192,56.3719,56.2753,56.3016,102554.0
2020-08-12 11:10:00,64.14,64.14,64.05,64.09,67267.0,56.3016,56.3016,56.2226,56.2577,67267.0
2020-08-12 11:20:00,64.08,64.18,64.08,64.15,103475.0,56.249,56.3368,56.249,56.3104,103475.0
2020-08-12 11:30:00,64.15,64.21,64.14,64.2,92780.0,56.3104,56.3631,56.3016,56.3543,92780.0
2020-08-12 11:40:00,64.18,64.18,64.12,64.14,83865.0,56.3368,56.3368,56.2841,56.3016,83865.0
2020-08-12 11:50:00,64.13,64.23,64.13,64.22,125493.0,56.2929,56.3806,56.2929,56.3719,125493.0
2020-08-12 12:00:00,64.22,64.32,64.22,64.28,94482.0,56.3719,56.4596,56.3719,56.4245,94482.0
2020-08-12 12:10:00,64.29,64.34,64.26,64.33,138397.0,56.4333,56.4772,56.407,56.4684,138397.0
2020-08-12 12:20:00,64.33,64.38,64.32,64.37,119348.0,56.4684,56.5123,56.4596,56.5035,119348.0
2020-08-12 12:30:00,64.37,64.37,64.31,64.34,36743.0,56.5035,56.5035,56.4509,56.4772,36743.0
2020-08-12 12:40:00,64.34,64.37,64.33,64.36,45548.0,56.4772,56.5035,56.4684,56.4948,45548.0
2020-08-12 12:50:00,64.36,64.41,64.33,64.35,1427900.0,56.4948,56.5386,56.4684,56.486,1427900.0
2020-08-12 13:00:00,64.35,64.4,64.33,64.35,109128.0,56.486,56.5299,56.4684,56.486,109128.0
2020-08-12 13:10:00,64.36,64.37,64.31,64.32,77328.0,56.4948,56.5035,56.4509,56.4596,77328.0
2020-08-12 13:20:00,64.33,64.37,64.3,64.31,107353.0,56.4684,56.5035,56.4421,56.4509,107353.0
2020-08-12 13:30:00,64.32,64.39,64.3,64.36,99559.0,56.4596,56.5211,56.4421,56.4948,99559.0
2020-08-12 13:40:00,64.36,64.43,64.35,64.43,96545.0,56.4948,56.5562,56.486,56.5562,96545.0
2020-08-12 13:50:00,64.42,64.47,64.42,64.47,61294.0,56.5474,56.5913,56.5474,56.5913,61294.0
2020-08-12 14:00:00,64.46,64.49,64.4,64.41,270187.0,56.5825,56.6089,56.5299,56.5386,270187.0
2020-08-12 14:10:00,64.42,64.45,64.4,64.42,515157.0,56.5474,56.5738,56.5299,56.5474,515157.0
2020-08-12 14:20:00,64.43,64.46,64.41,64.42,78342.0,56.5562,56.5825,56.5386,56.5474,78342.0
2020-08-12 14:30:00,64.43,64.46,64.4,64.41,109701.0,56.5562,56.5825,56.5299,56.5386,109701.0
2020-08-12 14:40:00,64.41,64.45,64.4,64.42,86605.0,56.5386,56.5738,56.5299,56.5474,86605.0
2020-08-12 14:50:00,64.42,64.47,64.42,64.44,106493.0,56.5474,56.5913,56.5474,56.565,106493.0
2020-08-12 15:00:00,64.43,64.45,64.41,64.42,85968.0,56.5562,56.5738,56.5386,56.5474,85968.0
2020-08-12 15:10:00,64.41,64.5,64.41,64.47,334936.0,56.5386,56.6176,56.5386,56.5913,334936.0
2020-08-12 15:20:00,64.46,64.48,64.44,64.45,136825.0,56.5825,56.6001,56.565,56.5738,136825.0
2020-08-12 15:30:00,64.45,64.45,64.32,64.36,321009.0,56.5738,56.5738,56.4596,56.4948,321009.0
2020-08-12 15:40:00,64.36,64.39,64.3,64.32,243927.0,56.4948,56.5211,56.4421,56.4596,243927.0
2020-08-12 15:50:00,64.33,64.34,64.22,64.23,884277.0,56.4684,56.4772,56.3719,56.3806,884277.0
2020-08-13 09:30:00,64.08,64.19,64.03,64.08,224246.0,56.249,56.3455,56.2051,56.249,224246.0
2020-08-13 09:40:00,64.07,64.12,63.99,64.12,211697.0,56.2402,56.2841,56.17,56.2841,211697.0
2020-08-13 09:50:00,64.1,64.19,64.06,64.16,112811.0,56.2665,56.3455,56.2314,56.3192,112811.0
2020-08-13 10:00:00,64.15,64.16,64.07,64.1,151394.0,56.3104,56.3192,56.2402,56.2665,151394.0
2020-08-13 10:10:00,64.1,64.16,64.08,64.14,119406.0,56.2665,56.3192,56.249,56.3016,119406.0
2020-08-13 10:20:00,64.14,64.23,64.13,64.2,54317.0,56.3016,56.3806,56.2929,56.3543,54317.0
2020-08-13 10:30:00,64.19,64.27,64.18,64.2,92287.0,56.3455,56.4158,56.3368,56.3543,92287.0
2020-08-13 10:40:00,64.19,64.2,64.1,64.14,137995.0,56.3455,56.3543,56.2665,56.3016,137995.0
2020-08-13 10:50:00,64.13,64.22,64.11,64.2,57615.0,56.2929,56.3719,56.2753,56.3543,57615.0
2020-08-13 11:00:00,64.2,64.29,64.18,64.24,62113.0,56.3543,56.4333,56.3368,56.3894,62113.0
2020-08-13 11:10:00,64.24,64.31,64.22,64.29,87764.0,56.3894,56.4509,56.3719,56.4333,87764.0
2020-08-13 11:20:00,64.29,64.36,64.28,64.34,71050.0,56.4333,56.4948,56.4245,56.4772,71050.0
2020-08-13 11:30:00,64.34,64.34,64.24,64.26,86314.0,56.4772,56.4772,56.3894,56.407,86314.0
2020-08-13 11:40:00,64.26,64.27,64.23,64.23,68018.0,56.407,56.4158,56.3806,56.3806,68018.0
2020-08-13 11:50:00,64.23,64.26,64.19,64.2,105456.0,56.3806,56.407,56.3455,56.3543,105456.0
2020-08-13 12:00:00,64.2,64.23,64.18,64.22,80314.0,56.3543,56.3806,56.3368,56.3719,80314.0
2020-08-13 12:10:00,64.22,64.25,64.21,64.23,71785.0,56.3719,56.3982,56.3631,56.3806,71785.0
2020-08-13 12:20:00,64.22,64.26,64.2,64.24,58326.0,56.3719,56.407,56.3543,56.3894,58326.0
2020-08-13 12:30:00,64.25,64.26,64.22,64.26,283931.0,56.3982,56.407,56.3719,56.407,283931.0
2020-08-13 12:40:00,64.26,64.29,64.24,64.27,69746.0,56.407,56.4333,56.3894,56.4158,69746.0
2020-08-13 12:50:00,64.26,64.3,64.24,64.28,71801.0,56.407,56.4421,56.3894,56.4245,71801.0
2020-08-13 13:00:00,64.28,64.31,64.25,64.26,146329.0,56.4245,56.4509,56.3982,56.407,146329.0
2020-08-13 13:10:00,64.26,64.31,64.26,64.29,98873.0,56.407,56.4509,56.407,56.4333,98873.0
2020-08-13 13:20:00,64.3,64.31,64.27,64.29,90114.0,56.4421,56.4509,56.4158,56.4333,90114.0
2020-08-13 13:30:00,64.3,64.3,64.2,64.24,171052.0,56.4421,56.4421,56.3543,56.3894,171052.0
2020-08-13 13:40:00,64.25,64.34,64.24,64.33,40952.0,56.3982,56.4772,56.3894,56.4684,40952.0
2020-08-13 13:50:00,64.33,64.35,64.3,64.3,76668.0,56.4684,56.486,56.4421,56.4421,76668.0
2020-08-13 14:00:00,64.31,64.31,64.21,64.25,77848.0,56.4509,56.4509,56.3631,56.3982,77848.0
2020-08-13 14:10:00,64.24,64.25,64.18,64.19,90995.0,56.3894,56.3982,56.3368,56.3455,90995.0
2020-08-13 14:20:00,64.19,64.22,64.13,64.19,109366.0,56.3455,56.3719,56.2929,56.3455,109366.0
2020-08-13 14:30:00,64.19,64.21,64.12,64.14,116197.0,56.3455,56.3631,56.2841,56.3016,116197.0
2020-08-13 14:40:00,64.14,64.21,64.12,64.15,216743.0,56.3016,56.3631,56.2841,56.3104,216743.0
2020-08-13 14:50:00,64.15,64.16,64.03,64.09,305874.0,56.3104,56.3192,56.2051,56.2577,305874.0
2020-08-13 15:00:00,64.09,64.12,64.05,64.08,228664.0,56.2577,56.2841,56.2226,56.249,228664.0
2020-08-13 15:10:00,64.08,64.14,64.05,64.14,304292.0,56.249,56.3016,56.2226,56.3016,304292.0
2020-08-13 15:20:00,64.15,64.17,64.13,64.15,106948.0,56.3104,56.328,56.2929,56.3104,106948.0
2020-08-13 15:30:00,64.16,64.17,64.12,64.12,76692.0,56.3192,56.328,56.2841,56.2841,76692.0
2020-08-13 15:40:00,64.12,64.13,64.07,64.09,225188.0,56.2841,56.2929,56.2402,56.2577,225188.0
2020-08-13 15:50:00,64.09,64.18,64.07,64.18,653739.0,56.2577,56.3368,56.2402,56.3368,653739.0
2020-08-14 09:30:00,64.1,64.11,63.93,63.98,135492.0,56.2665,56.2753,56.1173,56.1612,135492.0
2020-08-14 09:40:00,63.97,64.06,63.92,64.05,87579.0,56.1524,56.2314,56.1085,56.2226,87579.0
2020-08-14 09:50:00,64.05,64.17,64.04,64.15,82013.0,56.2226,56.328,56.2139,56.3104,82013.0
2020-08-14 10:00:00,64.15,64.19,64.12,64.19,102382.0,56.3104,56.3455,56.2841,56.3455,102382.0
2020-08-14 10:10:00,64.19,64.19,64.07,64.11,158214.0,56.3455,56.3455,56.2402,56.2753,158214.0
2020-08-14 10:20:00,64.12,64.25,64.11,64.18,78061.0,56.2841,56.3982,56.2753,56.3368,78061.0
2020-08-14 10:30:00,64.19,64.33,64.19,64.33,68596.0,56.3455,56.4684,56.3455,56.4684,68596.0
2020-08-14 10:40:00,64.33,64.36,64.3,64.33,52375.0,56.4684,56.4948,56.4421,56.4684,52375.0
2020-08-14 10:50:00,64.32,64.35,64.29,64.3,59540.0,56.4596,56.486,56.4333,56.4421,59540.0
2020-08-14 11:00:00,64.3,64.34,64.26,64.33,72019.0,56.4421,56.4772,56.407,56.4684,72019.0
2020-08-14 11:10:00,64.32,64.35,64.29,64.33,52743.0,56.4596,56.486,56.4333,56.4684,52743.0
2020-08-14 11:20:00,64.34,64.37,64.31,64.31,43670.0,56.4772,56.5035,56.4509,56.4509,43670.0
2020-08-14 11:30:00,64.32,64.34,64.27,64.28,54952.0,56.4596,56.4772,56.4158,56.4245,54952.0
2020-08-14 11:40:00,64.28,64.31,64.26,64.28,104010.0,56.4245,56.4509,56.407,56.4245,104010.0
2020-08-14 11:50:00,64.29,64.29,64.23,64.27,92787.0,56.4333,56.4333,56.3806,56.4158,92787.0
2020-08-14 12:00:00,64.29,64.3,64.23,64.25,109568.0,56.4333,56.4421,56.3806,56.3982,109568.0
2020-08-14 12:10:00,64.25,64.26,64.21,64.23,79508.0,56.3982,56.407,56.3631,56.3806,79508.0
2020-08-14 12:20:00,64.23,64.24,64.18,64.2,37234.0,56.3806,56.3894,56.3368,56.3543,37234.0
2020-08-14 12:30:00,64.2,64.23,64.18,64.18,23146.0,56.3543,56.3806,56.3368,56.3368,23146.0
2020-08-14 12:40:00,64.19,64.21,64.16,64.18,37048.0,56.3455,56.3631,56.3192,56.3368,37048.0
2020-08-14 12:50:00,64.19,64.2,64.13,64.14,43088.0,56.3455,56.3543,56.2929,56.3016,43088.0
2020-08-14 13:00:00,64.14,64.16,64.11,64.15,50886.0,56.3016,56.3192,56.2753,56.3104,50886.0
2020-08-14 13:10:00,64.15,64.18,64.14,64.17,52227.0,56.3104,56.3368,56.3016,56.328,52227.0
2020-08-14 13:20:00,64.18,64.2,64.16,64.18,40191.0,56.3368,56.3543,56.3192,56.3368,40191.0
2020-08-14 13:30:00,64.18,64.24,64.18,64.22,29649.0,56.3368,56.3894,56.3368,56.3719,29649.0
2020-08-14 13:40:00,64.22,64.24,64.2,64.23,29017.0,56.3719,56.3894,56.3543,56.3806,29017.0
2020-08-14 13:50:00,64.23,64.25,64.2,64.25,78581.0,56.3806,56.3982,56.3543,56.3982,78581.0
2020-08-14 14:00:00,64.25,64.25,64.2,64.24,83467.0,56.3982,56.3982,56.3543,56.3894,83467.0
2020-08-14 14:10:00,64.24,64.27,64.23,64.25,52330.0,56.3894,56.4158,56.3806,56.3982,52330.0
2020-08-14 14:20:00,64.26,64.27,64.2,64.24,28504.0,56.407,56.4158,56.3543,56.3894,28504.0
2020-08-14 14:30:00,64.23,64.24,64.19,64.19,54808.0,56.3806,56.3894,56.3455,56.3455,54808.0
2020-08-14 14:40:00,64.19,64.2,64.15,64.16,48722.0,56.3455,56.3543,56.3104,56.3192,48722.0
2020-08-14 14:50:00,64.17,64.19,64.15,64.17,57027.0,56.328,56.3455,56.3104,56.328,57027.0
2020-08-14 15:00:00,64.17,64.19,64.13,64.14,93353.0,56.328,56.3455,56.2929,56.3016,93353.0
2020-08-14 15:10:00,64.13,64.16,64.09,64.09,139411.0,56.2929,56.3192,56.2577,56.2577,139411.0
2020-08-14 15:20:00,64.11,64.11,64.04,64.08,117063.0,56.2753,56.2753,56.2139,56.249,117063.0
2020-08-14 15:30:00,64.07,64.1,64.0,64.02,195775.0,56.2402,56.2665,56.1787,56.1963,195775.0
2020-08-14 15:40:00,64.02,64.08,63.99,64.01,156462.0,56.1963,56.249,56.17,56.1875,156462.0
2020-08-14 15:50:00,64.01,64.2,64.01,64.15,540716.0,56.1875,56.3543,56.1875,56.3104,540716.0
2020-08-17 09:30:00,64.31,64.37,64.19,64.29,337511.0,56.4509,56.5035,56.3455,56.4333,337511.0
2020-08-17 09:40:00,64.29,64.32,64.24,64.29,263414.0,56.4333,56.4596,56.3894,56.4333,263414.0
2020-08-17 09:50:00,64.3,64.33,64.26,64.33,353270.0,56.4421,56.4684,56.407,56.4684,353270.0
2020-08-17 10:00:00,64.33,64.36,64.29,64.36,101502.0,56.4684,56.4948,56.4333,56.4948,101502.0
2020-08-17 10:10:00,64.36,64.43,64.36,64.41,109292.0,56.4948,56.5562,56.4948,56.5386,109292.0
2020-08-17 10:20:00,64.41,64.54,64.4,64.52,167079.0,56.5386,56.6528,56.5299,56.6352,167079.0
2020-08-17 10:30:00,64.52,64.59,64.52,64.54,118580.0,56.6352,56.6966,56.6352,56.6528,118580.0
2020-08-17 10:40:00,64.55,64.63,64.54,64.61,87114.0,56.6615,56.7318,56.6528,56.7142,87114.0
2020-08-17 10:50:00,64.6,64.67,64.59,64.65,81945.0,56.7054,56.7669,56.6966,56.7493,81945.0
2020-08-17 11:00:00,64.65,64.67,64.6,64.6,92100.0,56.7493,56.7669,56.7054,56.7054,92100.0
2020-08-17 11:10:00,64.6,64.68,64.6,64.67,96339.0,56.7054,56.7756,56.7054,56.7669,96339.0
2020-08-17 11:20:00,64.67,64.73,64.66,64.7,201193.0,56.7669,56.8195,56.7581,56.7932,201193.0
2020-08-17 11:30:00,64.7,64.71,64.66,64.66,95387.0,56.7932,56.802,56.7581,56.7581,95387.0
2020-08-17 11:40:00,64.66,64.68,64.62,64.63,64647.0,56.7581,56.7756,56.723,56.7318,64647.0
2020-08-17 11:50:00,64.64,64.66,64.61,64.66,153411.0,56.7405,56.7581,56.7142,56.7581,153411.0
2020-08-17 12:00:00,64.66,64.66,64.63,64.63,57303.0,56.7581,56.7581,56.7318,56.7318,57303.0
2020-08-17 12:10:00,64.64,64.65,64.62,64.63,59274.0,56.7405,56.7493,56.723,56.7318,59274.0
2020-08-17 12:20:00,64.62,64.63,64.6,64.63,40323.0,56.723,56.7318,56.7054,56.7318,40323.0
2020-08-17 12:30:00,64.63,64.66,64.62,64.64,45217.0,56.7318,56.7581,56.723,56.7405,45217.0
2020-08-17 12:40:00,64.64,64.65,64.61,64.64,69008.0,56.7405,56.7493,56.7142,56.7405,69008.0
2020-08-17 12:50:00,64.64,64.66,64.61,64.62,67216.0,56.7405,56.7581,56.7142,56.723,67216.0
2020-08-17 13:00:00,64.62,64.62,64.59,64.59,36419.0,56.723,56.723,56.6966,56.6966,36419.0
2020-08-17 13:10:00,64.6,64.64,64.58,64.62,54382.0,56.7054,56.7405,56.6879,56.723,54382.0
2020-08-17 13:20:00,64.62,64.67,64.61,64.65,36723.0,56.723,56.7669,56.7142,56.7493,36723.0
2020-08-17 13:30:00,64.66,64.67,64.61,64.64,61924.0,56.7581,56.7669,56.7142,56.7405,61924.0
2020-08-17 13:40:00,64.63,64.64,64.6,64.62,46701.0,56.7318,56.7405,56.7054,56.723,46701.0
2020-08-17 13:50:00,64.62,64.66,64.61,64.66,62592.0,56.723,56.7581,56.7142,56.7581,62592.0
2020-08-17 14:00:00,64.66,64.69,64.65,64.67,57925.0,56.7581,56.7844,56.7493,56.7669,57925.0
2020-08-17 14:10:00,64.67,64.68,64.64,64.64,89454.0,56.7669,56.7756,56.7405,56.7405,89454.0
2020-08-17 14:20:00,64.64,64.66,64.59,64.59,98208.0,56.7405,56.7581,56.6966,56.6966,98208.0
2020-08-17 14:30:00,64.59,64.61,64.56,64.6,75031.0,56.6966,56.7142,56.6703,56.7054,75031.0
2020-08-17 14:40:00,64.59,64.62,64.56,64.56,61090.0,56.6966,56.723,56.6703,56.6703,61090.0
2020-08-17 14:50:00,64.56,64.58,64.54,64.55,81112.0,56.6703,56.6879,56.6528,56.6615,81112.0
2020-08-17 15:00:00,64.55,64.57,64.53,64.53,118775.0,56.6615,56.6791,56.644,56.644,118775.0
2020-08-17 15:10:00,64.53,64.55,64.49,64.53,160659.0,56.644,56.6615,56.6089,56.644,160659.0
2020-08-17 15:20:00,64.52,64.53,64.49,64.52,158434.0,56.6352,56.644,56.6089,56.6352,158434.0
2020-08-17 15:30:00,64.52,64.55,64.51,64.52,150079.0,56.6352,56.6615,56.6264,56.6352,150079.0
2020-08-17 15:40:00,64.52,64.54,64.49,64.53,202971.0,56.6352,56.6528,56.6089,56.644,202971.0
2020-08-17 15:50:00,64.53,64.58,64.51,64.53,609696.0,56.644,56.6879,56.6264,56.644,609696.0
2020-08-18 09:30:00,64.62,64.68,64.46,64.49,333689.0,56.723,56.7756,56.5825,56.6089,333689.0
2020-08-18 09:40:00,64.5,64.6,64.47,64.58,257520.0,56.6176,56.7054,56.5913,56.6879,257520.0
2020-08-18 09:50:00,64.59,64.61,64.56,64.58,116527.0,56.6966,56.7142,56.6703,56.6879,116527.0
2020-08-18 10:00:00,64.58,64.59,64.46,64.49,111159.0,56.6879,56.6966,56.5825,56.6089,111159.0
2020-08-18 10:10:00,64.48,64.51,64.44,64.44,89489.0,56.6001,56.6264,56.565,56.565,89489.0
2020-08-18 10:20:00,64.44,64.48,64.33,64.35,109370.0,56.565,56.6001,56.4684,56.486,109370.0
2020-08-18 10:30:00,64.35,64.52,64.34,64.52,79772.0,56.486,56.6352,56.4772,56.6352,79772.0
2020-08-18 10:40:00,64.52,64.53,64.43,64.44,163092.0,56.6352,56.644,56.5562,56.565,163092.0
2020-08-18 10:50:00,64.44,64.56,64.44,64.56,60202.0,56.565,56.6703,56.565,56.6703,60202.0
2020-08-18 11:00:00,64.57,64.62,64.54,64.55,65189.0,56.6791,56.723,56.6528,56.6615,65189.0
2020-08-18 11:10:00,64.55,64.57,64.49,64.54,95798.0,56.6615,56.6791,56.6089,56.6528,95798.0
2020-08-18 11:20:00,64.54,64.63,64.54,64.59,96168.0,56.6528,56.7318,56.6528,56.6966,96168.0
2020-08-18 11:30:00,64.59,64.63,64.59,64.61,74723.0,56.6966,56.7318,56.6966,56.7142,74723.0
2020-08-18 11:40:00,64.61,64.71,64.61,64.7,33384.0,56.7142,56.802,56.7142,56.7932,33384.0
2020-08-18 11:50:00,64.7,64.77,64.69,64.71,129220.0,56.7932,56.8546,56.7844,56.802,129220.0
2020-08-18 12:00:00,64.71,64.74,64.68,64.73,59549.0,56.802,56.8283,56.7756,56.8195,59549.0
2020-08-18 12:10:00,64.72,64.73,64.68,64.7,34092.0,56.8108,56.8195,56.7756,56.7932,34092.0
2020-08-18 12:20:00,64.7,64.71,64.66,64.7,61578.0,56.7932,56.802,56.7581,56.7932,61578.0
2020-08-18 12:30:00,64.7,64.77,64.68,64.77,53380.0,56.7932,56.8546,56.7756,56.8546,53380.0
2020-08-18 12:40:00,64.78,64.86,64.78,64.84,81737.0,56.8634,56.9337,56.8634,56.9161,81737.0
2020-08-18 12:50:00,64.84,64.86,64.82,64.86,56550.0,56.9161,56.9337,56.8985,56.9337,56550.0
2020-08-18 13:00:00,64.86,64.87,64.84,64.87,40228.0,56.9337,56.9424,56.9161,56.9424,40228.0
2020-08-18 13:10:00,64.85,64.86,64.81,64.84,41905.0,56.9249,56.9337,56.8898,56.9161,41905.0
2020-08-18 13:20:00,64.84,64.84,64.78,64.84,60757.0,56.9161,56.9161,56.8634,56.9161,60757.0
2020-08-18 13:30:00,64.84,64.86,64.82,64.85,36153.0,56.9161,56.9337,56.8985,56.9249,36153.0
2020-08-18 13:40:00,64.85,64.88,64.84,64.88,144826.0,56.9249,56.9512,56.9161,56.9512,144826.0
2020-08-18 13:50:00,64.88,64.9,64.87,64.87,163232.0,56.9512,56.9688,56.9424,56.9424,163232.0
2020-08-18 14:00:00,64.88,64.94,64.86,64.94,78076.0,56.9512,57.0039,56.9337,57.0039,78076.0
2020-08-18 14:10:00,64.94,64.96,64.9,64.93,59416.0,57.0039,57.0214,56.9688,56.9951,59416.0
2020-08-18 14:20:00,64.93,64.95,64.91,64.94,42906.0,56.9951,57.0127,56.9775,57.0039,42906.0
2020-08-18 14:30:00,64.94,64.96,64.88,64.88,48276.0,57.0039,57.0214,56.9512,56.9512,48276.0
2020-08-18 14:40:00,64.88,64.88,64.84,64.84,91347.0,56.9512,56.9512,56.9161,56.9161,91347.0
2020-08-18 14:50:00,64.85,64.87,64.85,64.86,61999.0,56.9249,56.9424,56.9249,56.9337,61999.0
2020-08-18 15:00:00,64.86,64.87,64.83,64.85,70599.0,56.9337,56.9424,56.9073,56.9249,70599.0
2020-08-18 15:10:00,64.85,64.9,64.79,64.83,185632.0,56.9249,56.9688,56.8722,56.9073,185632.0
2020-08-18 15:20:00,64.83,64.86,64.78,64.8,125490.0,56.9073,56.9337,56.8634,56.881,125490.0
2020-08-18 15:30:00,64.8,64.83,64.77,64.78,138607.0,56.881,56.9073,56.8546,56.8634,138607.0
2020-08-18 15:40:00,64.78,64.8,64.72,64.73,181406.0,56.8634,56.881,56.8108,56.8195,181406.0
2020-08-18 15:50:00,64.73,64.78,64.68,64.76,633116.0,56.8195,56.8634,56.7756,56.8459,633116.0
2020-08-19 09:30:00,64.69,64.73,64.53,64.61,128888.0,56.7844,56.8195,56.644,56.7142,128888.0
2020-08-19 09:40:00,64.61,64.74,64.55,64.7,100996.0,56.7142,56.8283,56.6615,56.7932,100996.0
2020-08-19 09:50:00,64.7,64.71,64.58,64.61,79473.0,56.7932,56.802,56.6879,56.7142,79473.0
2020-08-19 10:00:00,64.6,64.61,64.53,64.59,84926.0,56.7054,56.7142,56.644,56.6966,84926.0
2020-08-19 10:10:00,64.6,64.72,64.6,64.69,70508.0,56.7054,56.8108,56.7054,56.7844,70508.0
2020-08-19 10:20:00,64.7,64.74,64.65,64.68,55645.0,56.7932,56.8283,56.7493,56.7756,55645.0
2020-08-19 10:30:00,64.68,64.78,64.67,64.67,74821.0,56.7756,56.8634,56.7669,56.7669,74821.0
2020-08-19 10:40:00,64.67,64.74,64.66,64.69,78386.0,56.7669,56.8283,56.7581,56.7844,78386.0
2020-08-19 10:50:00,64.68,64.71,64.61,64.62,59670.0,56.7756,56.802,56.7142,56.723,59670.0
2020-08-19 11:00:00,64.61,64.7,64.59,64.69,91695.0,56.7142,56.7932,56.6966,56.7844,91695.0
2020-08-19 11:10:00,64.69,64.7,64.65,64.69,43319.0,56.7844,56.7932,56.7493,56.7844,43319.0
2020-08-19 11:20:00,64.69,64.69,64.6,64.61,46861.0,56.7844,56.7844,56.7054,56.7142,46861.0
2020-08-19 11:30:00,64.61,64.63,64.59,64.62,38691.0,56.7142,56.7318,56.6966,56.723,38691.0
2020-08-19 11:40:00,64.62,64.63,64.56,64.57,44164.0,56.723,56.7318,56.6703,56.6791,44164.0
2020-08-19 11:50:00,64.56,64.6,64.52,64.52,41772.0,56.6703,56.7054,56.6352,56.6352,41772.0
2020-08-19 12:00:00,64.52,64.53,64.48,64.5,121837.0,56.6352,56.644,56.6001,56.6176,121837.0
2020-08-19 12:10:00,64.49,64.54,64.47,64.53,86999.0,56.6089,56.6528,56.5913,56.644,86999.0
2020-08-19 12:20:00,64.53,64.57,64.53,64.57,60585.0,56.644,56.6791,56.644,56.6791,60585.0
2020-08-19 12:30:00,64.57,64.58,64.52,64.53,64240.0,56.6791,56.6879,56.6352,56.644,64240.0
2020-08-19 12:40:00,64.53,64.53,64.5,64.53,47866.0,56.644,56.644,56.6176,56.644,47866.0
2020-08-19 12:50:00,64.53,64.56,64.52,64.54,38617.0,56.644,56.6703,56.6352,56.6528,38617.0
2020-08-19 13:00:00,64.54,64.55,64.52,64.52,62213.0,56.6528,56.6615,56.6352,56.6352,62213.0
2020-08-19 13:10:00,64.53,64.54,64.5,64.51,36981.0,56.644,56.6528,56.6176,56.6264,36981.0
2020-08-19 13:20:00,64.51,64.52,64.43,64.44,40538.0,56.6264,56.6352,56.5562,56.565,40538.0
2020-08-19 13:30:00,64.44,64.49,64.44,64.48,60961.0,56.565,56.6089,56.565,56.6001,60961.0
2020-08-19 13:40:00,64.48,64.49,64.45,64.48,66494.0,56.6001,56.6089,56.5738,56.6001,66494.0
2020-08-19 13:50:00,64.48,64.49,64.44,64.45,102221.0,56.6001,56.6089,56.565,56.5738,102221.0
2020-08-19 14:00:00,64.45,64.48,64.37,64.43,81985.0,56.5738,56.6001,56.5035,56.5562,81985.0
2020-08-19 14:10:00,64.43,64.43,64.32,64.33,151345.0,56.5562,56.5562,56.4596,56.4684,151345.0
2020-08-19 14:20:00,64.33,64.41,64.32,64.34,316005.0,56.4684,56.5386,56.4596,56.4772,316005.0
2020-08-19 14:30:00,64.34,64.35,64.29,64.32,224524.0,56.4772,56.486,56.4333,56.4596,224524.0
2020-08-19 14:40:00,64.32,64.36,64.27,64.35,183987.0,56.4596,56.4948,56.4158,56.486,183987.0
2020-08-19 14:50:00,64.35,64.41,64.35,64.37,253634.0,56.486,56.5386,56.486,56.5035,253634.0
2020-08-19 15:00:00,64.37,64.41,64.36,64.39,136455.0,56.5035,56.5386,56.4948,56.5211,136455.0
2020-08-19 15:10:00,64.39,64.4,64.34,64.34,156686.0,56.5211,56.5299,56.4772,56.4772,156686.0
2020-08-19 15:20:00,64.35,64.36,64.23,64.26,200519.0,56.486,56.4948,56.3806,56.407,200519.0
2020-08-19 15:30:00,64.27,64.34,64.27,64.31,200614.0,56.4158,56.4772,56.4158,56.4509,200614.0
2020-08-19 15:40:00,64.31,64.33,64.18,64.2,392943.0,56.4509,56.4684,56.3368,56.3543,392943.0
2020-08-19 15:50:00,64.19,64.32,64.15,64.3,1071796.0,56.3455,56.4596,56.3104,56.4421,1071796.0
2020-08-20 09:30:00,63.9,64.03,63.78,63.95,293800.0,56.091,56.2051,55.9856,56.1349,293800.0
2020-08-20 09:40:00,63.95,63.95,63.81,63.87,163153.0,56.1349,56.1349,56.012,56.0646,163153.0
2020-08-20 09:50:00,63.88,63.95,63.85,63.95,235524.0,56.0734,56.1349,56.0471,56.1349,235524.0
2020-08-20 10:00:00,63.95,63.97,63.87,63.9,218153.0,56.1349,56.1524,56.0646,56.091,218153.0
2020-08-20 10:10:00,63.9,64.07,63.88,64.06,163579.0,56.091,56.2402,56.0734,56.2314,163579.0
2020-08-20 10:20:00,64.06,64.07,64.02,64.04,165828.0,56.2314,56.2402,56.1963,56.2139,165828.0
2020-08-20 10:30:00,64.04,64.06,63.91,63.91,415297.0,56.2139,56.2314,56.0997,56.0997,415297.0
2020-08-20 10:40:00,63.91,63.98,63.88,63.98,93097.0,56.0997,56.1612,56.0734,56.1612,93097.0
2020-08-20 10:50:00,63.98,64.05,63.96,63.96,147357.0,56.1612,56.2226,56.1436,56.1436,147357.0
2020-08-20 11:00:00,63.96,64.03,63.96,63.96,83488.0,56.1436,56.2051,56.1436,56.1436,83488.0
2020-08-20 11:10:00,63.96,64.03,63.96,64.01,75570.0,56.1436,56.2051,56.1436,56.1875,75570.0
2020-08-20 11:20:00,64.02,64.06,64.01,64.04,50936.0,56.1963,56.2314,56.1875,56.2139,50936.0
2020-08-20 11:30:00,64.04,64.1,64.02,64.09,89964.0,56.2139,56.2665,56.1963,56.2577,89964.0
2020-08-20 11:40:00,64.09,64.1,64.04,64.05,52967.0,56.2577,56.2665,56.2139,56.2226,52967.0
2020-08-20 11:50:00,64.04,64.1,64.04,64.08,55761.0,56.2139,56.2665,56.2139,56.249,55761.0
2020-08-20 12:00:00,64.09,64.12,64.06,64.11,40271.0,56.2577,56.2841,56.2314,56.2753,40271.0
2020-08-20 12:10:00,64.11,64.22,64.11,64.17,126738.0,56.2753,56.3719,56.2753,56.328,126738.0
2020-08-20 12:20:00,64.17,64.21,64.16,64.2,94488.0,56.328,56.3631,56.3192,56.3543,94488.0
2020-08-20 12:30:00,64.19,64.21,64.15,64.17,54847.0,56.3455,56.3631,56.3104,56.328,54847.0
2020-08-20 12:40:00,64.17,64.17,64.12,64.15,67618.0,56.328,56.328,56.2841,56.3104,67618.0
2020-08-20 12:50:00,64.16,64.17,64.13,64.14,75776.0,56.3192,56.328,56.2929,56.3016,75776.0
2020-08-20 13:00:00,64.14,64.14,64.08,64.1,68880.0,56.3016,56.3016,56.249,56.2665,68880.0
2020-08-20 13:10:00,64.1,64.11,64.06,64.08,80634.0,56.2665,56.2753,56.2314,56.249,80634.0
2020-08-20 13:20:00,64.08,64.11,64.03,64.03,83569.0,56.249,56.2753,56.2051,56.2051,83569.0
2020-08-20 13:30:00,64.03,64.07,64.01,64.01,139048.0,56.2051,56.2402,56.1875,56.1875,139048.0
2020-08-20 13:40:00,64.02,64.04,63.99,64.04,56655.0,56.1963,56.2139,56.17,56.2139,56655.0
2020-08-20 13:50:00,64.03,64.05,63.97,63.98,96375.0,56.2051,56.2226,56.1524,56.1612,96375.0
2020-08-20 14:00:00,63.99,64.03,63.93,63.94,179561.0,56.17,56.2051,56.1173,56.1261,179561.0
2020-08-20 14:10:00,63.94,63.98,63.91,63.98,89597.0,56.1261,56.1612,56.0997,56.1612,89597.0
2020-08-20 14:20:00,63.98,64.04,63.97,64.0,207978.0,56.1612,56.2139,56.1524,56.1787,207978.0
2020-08-20 14:30:00,64.0,64.03,63.98,64.01,217933.0,56.1787,56.2051,56.1612,56.1875,217933.0
2020-08-20 14:40:00,64.01,64.04,64.0,64.03,108308.0,56.1875,56.2139,56.1787,56.2051,108308.0
2020-08-20 14:50:00,64.03,64.05,64.0,64.03,220151.0,56.2051,56.2226,56.1787,56.2051,220151.0
2020-08-20 15:00:00,64.03,64.11,64.03,64.09,180339.0,56.2051,56.2753,56.2051,56.2577,180339.0
2020-08-20 15:10:00,64.09,64.11,64.02,64.02,197108.0,56.2577,56.2753,56.1963,56.1963,197108.0
2020-08-20 15:20:00,64.02,64.05,63.98,64.02,268585.0,56.1963,56.2226,56.1612,56.1963,268585.0
2020-08-20 15:30:00,64.02,64.06,64.01,64.03,231689.0,56.1963,56.2314,56.1875,56.2051,231689.0
2020-08-20 15:40:00,64.03,64.16,64.02,64.07,403610.0,56.2051,56.3192,56.1963,56.2402,403610.0
2020-08-20 15:50:00,64.06,64.15,63.99,64.12,3043919.0,56.2314,56.3104,56.17,56.2841,3043919.0
2020-08-21 09:30:00,64.06,64.09,63.93,64.01,240451.0,56.2314,56.2577,56.1173,56.1875,240451.0
2020-08-21 09:40:00,64.02,64.1,63.95,64.08,206817.0,56.1963,56.2665,56.1349,56.249,206817.0
2020-08-21 09:50:00,64.09,64.12,64.07,64.12,105200.0,56.2577,56.2841,56.2402,56.2841,105200.0
2020-08-21 10:00:00,64.12,64.19,64.05,64.19,85434.0,56.2841,56.3455,56.2226,56.3455,85434.0
2020-08-21 10:10:00,64.18,64.19,63.98,64.01,183001.0,56.3368,56.3455,56.1612,56.1875,183001.0
2020-08-21 10:20:00,64.0,64.07,63.95,64.05,77726.0,56.1787,56.2402,56.1349,56.2226,77726.0
2020-08-21 10:30:00,64.05,64.08,64.0,64.04,67606.0,56.2226,56.249,56.1787,56.2139,67606.0
2020-08-21 10:40:00,64.04,64.07,63.99,64.02,55122.0,56.2139,56.2402,56.17,56.1963,55122.0
2020-08-21 10:50:00,64.03,64.04,63.9,63.92,164071.0,56.2051,56.2139,56.091,56.1085,164071.0
2020-08-21 11:00:00,63.92,64.0,63.86,64.0,149582.0,56.1085,56.1787,56.0559,56.1787,149582.0
2020-08-21 11:10:00,64.0,64.04,63.99,64.0,103229.0,56.1787,56.2139,56.17,56.1787,103229.0
2020-08-21 11:20:00,64.0,64.06,63.99,64.0,87719.0,56.1787,56.2314,56.17,56.1787,87719.0
2020-08-21 11:30:00,64.0,64.08,63.99,64.07,121221.0,56.1787,56.249,56.17,56.2402,121221.0
2020-08-21 11:40:00,64.07,64.07,64.02,64.03,72698.0,56.2402,56.2402,56.1963,56.2051,72698.0
2020-08-21 11:50:00,64.03,64.09,64.03,64.05,99956.0,56.2051,56.2577,56.2051,56.2226,99956.0
2020-08-21 12:00:00,64.05,64.06,64.0,64.06,82755.0,56.2226,56.2314,56.1787,56.2314,82755.0
2020-08-21 12:10:00,64.06,64.12,64.05,64.1,147113.0,56.2314,56.2841,56.2226,56.2665,147113.0
2020-08-21 12:20:00,64.1,64.1,64.06,64.08,78675.0,56.2665,56.2665,56.2314,56.249,78675.0
2020-08-21 12:30:00,64.09,64.11,64.05,64.06,71000.0,56.2577,56.2753,56.2226,56.2314,71000.0
2020-08-21 12:40:00,64.06,64.1,64.04,64.08,61710.0,56.2314,56.2665,56.2139,56.249,61710.0
2020-08-21 12:50:00,64.09,64.13,64.07,64.11,117046.0,56.2577,56.2929,56.2402,56.2753,117046.0
2020-08-21 13:00:00,64.11,64.21,64.1,64.2,92761.0,56.2753,56.3631,56.2665,56.3543,92761.0
2020-08-21 13:10:00,64.2,64.21,64.17,64.17,75299.0,56.3543,56.3631,56.328,56.328,75299.0
2020-08-21 13:20:00,64.17,64.19,64.14,64.18,89932.0,56.328,56.3455,56.3016,56.3368,89932.0
2020-08-21 13:30:00,64.18,64.22,64.17,64.21,124173.0,56.3368,56.3719,56.328,56.3631,124173.0
2020-08-21 13:40:00,64.21,64.24,64.2,64.22,68834.0,56.3631,56.3894,56.3543,56.3719,68834.0
2020-08-21 13:50:00,64.22,64.27,64.21,64.27,38374.0,56.3719,56.4158,56.3631,56.4158,38374.0
2020-08-21 14:00:00,64.27,64.27,64.22,64.23,59419.0,56.4158,56.4158,56.3719,56.3806,59419.0
2020-08-21 14:10:00,64.23,64.26,64.21,64.23,44484.0,56.3806,56.407,56.3631,56.3806,44484.0
2020-08-21 14:20:00,64.23,64.26,64.23,64.26,43317.0,56.3806,56.407,56.3806,56.407,43317.0
2020-08-21 14:30:00,64.26,64.35,64.25,64.34,89156.0,56.407,56.486,56.3982,56.4772,89156.0
2020-08-21 14:40:00,64.34,64.38,64.33,64.34,148764.0,56.4772,56.5123,56.4684,56.4772,148764.0
2020-08-21 14:50:00,64.35,64.37,64.3,64.31,142953.0,56.486,56.5035,56.4421,56.4509,142953.0
2020-08-21 15:00:00,64.31,64.37,64.3,64.37,223071.0,56.4509,56.5035,56.4421,56.5035,223071.0
2020-08-21 15:10:00,64.37,64.38,64.34,64.35,204809.0,56.5035,56.5123,56.4772,56.486,204809.0
2020-08-21 15:20:00,64.36,64.38,64.32,64.34,136960.0,56.4948,56.5123,56.4596,56.4772,136960.0
2020-08-21 15:30:00,64.34,64.36,64.32,64.35,213133.0,56.4772,56.4948,56.4596,56.486,213133.0
2020-08-21 15:40:00,64.34,64.39,64.26,64.27,270008.0,56.4772,56.5211,56.407,56.4158,270008.0
2020-08-21 15:50:00,64.27,64.31,64.25,64.28,842918.0,56.4158,56.4509,56.3982,56.4245,842918.0
2020-08-24 09:30:00,64.41,64.47,64.23,64.27,210226.0,56.5386,56.5913,56.3806,56.4158,210226.0
2020-08-24 09:40:00,64.28,64.31,64.21,64.26,163598.0,56.4245,56.4509,56.3631,56.407,163598.0
2020-08-24 09:50:00,64.26,64.39,64.22,64.3,369964.0,56.407,56.5211,56.3719,56.4421,369964.0
2020-08-24 10:00:00,64.31,64.42,64.29,64.39,167545.0,56.4509,56.5474,56.4333,56.5211,167545.0
2020-08-24 10:10:00,64.38,64.39,64.29,64.36,98158.0,56.5123,56.5211,56.4333,56.4948,98158.0
2020-08-24 10:20:00,64.36,64.47,64.34,64.42,88071.0,56.4948,56.5913,56.4772,56.5474,88071.0
2020-08-24 10:30:00,64.42,64.51,64.41,64.49,66703.0,56.5474,56.6264,56.5386,56.6089,66703.0
2020-08-24 10:40:00,64.49,64.58,64.47,64.57,105181.0,56.6089,56.6879,56.5913,56.6791,105181.0
2020-08-24 10:50:00,64.57,64.65,64.57,64.64,196197.0,56.6791,56.7493,56.6791,56.7405,196197.0
2020-08-24 11:00:00,64.64,64.68,64.6,64.64,89779.0,56.7405,56.7756,56.7054,56.7405,89779.0
2020-08-24 11:10:00,64.64,64.67,64.63,64.66,58749.0,56.7405,56.7669,56.7318,56.7581,58749.0
2020-08-24 11:20:00,64.66,64.7,64.65,64.67,89058.0,56.7581,56.7932,56.7493,56.7669,89058.0
2020-08-24 11:30:00,64.67,64.71,64.62,64.64,180270.0,56.7669,56.802,56.723,56.7405,180270.0
2020-08-24 11:40:00,64.64,64.65,64.55,64.56,108286.0,56.7405,56.7493,56.6615,56.6703,108286.0
2020-08-24 11:50:00,64.56,64.57,64.45,64.47,116069.0,56.6703,56.6791,56.5738,56.5913,116069.0
2020-08-24 12:00:00,64.47,64.51,64.45,64.48,115848.0,56.5913,56.6264,56.5738,56.6001,115848.0
2020-08-24 12:10:00,64.48,64.48,64.44,64.48,39220.0,56.6001,56.6001,56.565,56.6001,39220.0
2020-08-24 12:20:00,64.48,64.53,64.46,64.53,114432.0,56.6001,56.644,56.5825,56.644,114432.0
2020-08-24 12:30:00,64.53,64.59,64.52,64.57,78554.0,56.644,56.6966,56.6352,56.6791,78554.0
2020-08-24 12:40:00,64.58,64.6,64.55,64.58,61141.0,56.6879,56.7054,56.6615,56.6879,61141.0
2020-08-24 12:50:00,64.57,64.61,64.56,64.61,78736.0,56.6791,56.7142,56.6703,56.7142,78736.0
2020-08-24 13:00:00,64.61,64.64,64.6,64.62,97725.0,56.7142,56.7405,56.7054,56.723,97725.0
2020-08-24 13:10:00,64.62,64.65,64.6,64.64,74248.0,56.723,56.7493,56.7054,56.7405,74248.0
2020-08-24 13:20:00,64.64,64.7,64.63,64.69,93360.0,56.7405,56.7932,56.7318,56.7844,93360.0
2020-08-24 13:30:00,64.69,64.75,64.68,64.73,102577.0,56.7844,56.8371,56.7756,56.8195,102577.0
2020-08-24 13:40:00,64.73,64.73,64.7,64.71,40313.0,56.8195,56.8195,56.7932,56.802,40313.0
2020-08-24 13:50:00,64.71,64.71,64.66,64.67,111204.0,56.802,56.802,56.7581,56.7669,111204.0
2020-08-24 14:00:00,64.67,64.69,64.65,64.69,153472.0,56.7669,56.7844,56.7493,56.7844,153472.0
2020-08-24 14:10:00,64.69,64.71,64.68,64.69,86495.0,56.7844,56.802,56.7756,56.7844,86495.0
2020-08-24 14:20:00,64.7,64.7,64.67,64.69,108831.0,56.7932,56.7932,56.7669,56.7844,108831.0
2020-08-24 14:30:00,64.69,64.7,64.65,64.69,128038.0,56.7844,56.7932,56.7493,56.7844,128038.0
2020-08-24 14:40:00,64.69,64.69,64.65,64.67,126104.0,56.7844,56.7844,56.7493,56.7669,126104.0
2020-08-24 14:50:00,64.66,64.73,64.66,64.72,203934.0,56.7581,56.8195,56.7581,56.8108,203934.0
2020-08-24 15:00:00,64.71,64.72,64.67,64.69,111803.0,56.802,56.8108,56.7669,56.7844,111803.0
2020-08-24 15:10:00,64.7,64.71,64.66,64.67,153145.0,56.7932,56.802,56.7581,56.7669,153145.0
2020-08-24 15:20:00,64.67,64.72,64.66,64.71,275374.0,56.7669,56.8108,56.7581,56.802,275374.0
2020-08-24 15:30:00,64.71,64.73,64.69,64.71,304950.0,56.802,56.8195,56.7844,56.802,304950.0
2020-08-24 15:40:00,64.71,64.75,64.68,64.74,283319.0,56.802,56.8371,56.7756,56.8283,283319.0
2020-08-24 15:50:00,64.75,64.84,64.74,64.83,1111899.0,56.8371,56.9161,56.8283,56.9073,1111899.0
2020-08-25 09:30:00,65.02,65.05,64.58,64.65,321738.0,57.0741,57.1004,56.6879,56.7493,321738.0
2020-08-25 09:40:00,64.65,64.75,64.63,64.73,178073.0,56.7493,56.8371,56.7318,56.8195,178073.0
2020-08-25 09:50:00,64.73,64.73,64.57,64.58,130288.0,56.8195,56.8195,56.6791,56.6879,130288.0
2020-08-25 10:00:00,64.58,64.61,64.53,64.58,97363.0,56.6879,56.7142,56.644,56.6879,97363.0
2020-08-25 10:10:00,64.57,64.59,64.5,64.59,120426.0,56.6791,56.6966,56.6176,56.6966,120426.0
2020-08-25 10:20:00,64.58,64.6,64.51,64.56,119268.0,56.6879,56.7054,56.6264,56.6703,119268.0
2020-08-25 10:30:00,64.56,64.56,64.49,64.55,138785.0,56.6703,56.6703,56.6089,56.6615,138785.0
2020-08-25 10:40:00,64.55,64.56,64.49,64.49,162459.0,56.6615,56.6703,56.6089,56.6089,162459.0
2020-08-25 10:50:00,64.49,64.55,64.48,64.53,46442.0,56.6089,56.6615,56.6001,56.644,46442.0
2020-08-25 11:00:00,64.52,64.56,64.45,64.47,103054.0,56.6352,56.6703,56.5738,56.5913,103054.0
2020-08-25 11:10:00,64.47,64.52,64.43,64.47,118709.0,56.5913,56.6352,56.5562,56.5913,118709.0
2020-08-25 11:20:00,64.47,64.52,64.46,64.51,61474.0,56.5913,56.6352,56.5825,56.6264,61474.0
2020-08-25 11:30:00,64.52,64.58,64.52,64.58,80221.0,56.6352,56.6879,56.6352,56.6879,80221.0
2020-08-25 11:40:00,64.57,64.61,64.56,64.56,65579.0,56.6791,56.7142,56.6703,56.6703,65579.0
2020-08-25 11:50:00,64.57,64.58,64.54,64.55,42634.0,56.6791,56.6879,56.6528,56.6615,42634.0
2020-08-25 12:00:00,64.55,64.58,64.53,64.58,42473.0,56.6615,56.6879,56.644,56.6879,42473.0
2020-08-25 12:10:00,64.58,64.62,64.55,64.62,40945.0,56.6879,56.723,56.6615,56.723,40945.0
2020-08-25 12:20:00,64.62,64.63,64.59,64.6,94015.0,56.723,56.7318,56.6966,56.7054,94015.0
2020-08-25 12:30:00,64.59,64.67,64.58,64.66,80994.0,56.6966,56.7669,56.6879,56.7581,80994.0
2020-08-25 12:40:00,64.67,64.67,64.64,64.66,38649.0,56.7669,56.7669,56.7405,56.7581,38649.0
2020-08-25 12:50:00,64.66,64.67,64.64,64.66,44364.0,56.7581,56.7669,56.7405,56.7581,44364.0
2020-08-25 13:00:00,64.66,64.68,64.62,64.68,50586.0,56.7581,56.7756,56.723,56.7756,50586.0
2020-08-25 13:10:00,64.67,64.69,64.65,64.68,26032.0,56.7669,56.7844,56.7493,56.7756,26032.0
2020-08-25 13:20:00,64.67,64.68,64.6,64.61,57597.0,56.7669,56.7756,56.7054,56.7142,57597.0
2020-08-25 13:30:00,64.6,64.63,64.58,64.59,60295.0,56.7054,56.7318,56.6879,56.6966,60295.0
2020-08-25 13:40:00,64.59,64.59,64.54,64.57,47142.0,56.6966,56.6966,56.6528,56.6791,47142.0
2020-08-25 13:50:00,64.57,64.59,64.56,64.56,53261.0,56.6791,56.6966,56.6703,56.6703,53261.0
2020-08-25 14:00:00,64.56,64.62,64.55,64.6,120786.0,56.6703,56.723,56.6615,56.7054,120786.0
2020-08-25 14:10:00,64.59,64.65,64.57,64.64,203238.0,56.6966,56.7493,56.6791,56.7405,203238.0
2020-08-25 14:20:00,64.63,64.65,64.6,64.61,44189.0,56.7318,56.7493,56.7054,56.7142,44189.0
2020-08-25 14:30:00,64.61,64.63,64.6,64.62,61437.0,56.7142,56.7318,56.7054,56.723,61437.0
2020-08-25 14:40:00,64.62,64.66,64.62,64.64,65981.0,56.723,56.7581,56.723,56.7405,65981.0
2020-08-25 14:50:00,64.64,64.67,64.63,64.66,40675.0,56.7405,56.7669,56.7318,56.7581,40675.0
2020-08-25 15:00:00,64.65,64.66,64.62,64.66,69377.0,56.7493,56.7581,56.723,56.7581,69377.0
2020-08-25 15:10:00,64.66,64.68,64.64,64.66,157948.0,56.7581,56.7756,56.7405,56.7581,157948.0
2020-08-25 15:20:00,64.67,64.7,64.66,64.68,100508.0,56.7669,56.7932,56.7581,56.7756,100508.0
2020-08-25 15:30:00,64.68,64.71,64.66,64.68,146123.0,56.7756,56.802,56.7581,56.7756,146123.0
2020-08-25 15:40:00,64.69,64.72,64.67,64.7,98949.0,56.7844,56.8108,56.7669,56.7932,98949.0
2020-08-25 15:50:00,64.7,64.74,64.67,64.71,596110.0,56.7932,56.8283,56.7669,56.802,596110.0
2020-08-26 09:30:00,64.58,64.66,64.38,64.54,298888.0,56.6879,56.7581,56.5123,56.6528,298888.0
2020-08-26 09:40:00,64.55,64.6,64.37,64.48,170976.0,56.6615,56.7054,56.5035,56.6001,170976.0
2020-08-26 09:50:00,64.47,64.53,64.43,64.44,152329.0,56.5913,56.644,56.5562,56.565,152329.0
2020-08-26 10:00:00,64.44,64.52,64.41,64.46,109188.0,56.565,56.6352,56.5386,56.5825,109188.0
2020-08-26 10:10:00,64.47,64.51,64.46,64.48,60302.0,56.5913,56.6264,56.5825,56.6001,60302.0
2020-08-26 10:20:00,64.48,64.49,64.42,64.42,96850.0,56.6001,56.6089,56.5474,56.5474,96850.0
2020-08-26 10:30:00,64.41,64.41,64.37,64.39,85965.0,56.5386,56.5386,56.5035,56.5211,85965.0
2020-08-26 10:40:00,64.38,64.41,64.36,64.36,113519.0,56.5123,56.5386,56.4948,56.4948,113519.0
2020-08-26 10:50:00,64.36,64.38,64.31,64.31,105848.0,56.4948,56.5123,56.4509,56.4509,105848.0
2020-08-26 11:00:00,64.31,64.38,64.29,64.36,229740.0,56.4509,56.5123,56.4333,56.4948,229740.0
2020-08-26 11:10:00,64.36,64.38,64.29,64.29,166794.0,56.4948,56.5123,56.4333,56.4333,166794.0
2020-08-26 11:20:00,64.29,64.34,64.28,64.34,126829.0,56.4333,56.4772,56.4245,56.4772,126829.0
2020-08-26 11:30:00,64.34,64.38,64.33,64.34,101290.0,56.4772,56.5123,56.4684,56.4772,101290.0
2020-08-26 11:40:00,64.34,64.47,64.34,64.46,60063.0,56.4772,56.5913,56.4772,56.5825,60063.0
2020-08-26 11:50:00,64.46,64.51,64.46,64.5,35654.0,56.5825,56.6264,56.5825,56.6176,35654.0
2020-08-26 12:00:00,64.51,64.62,64.5,64.6,145137.0,56.6264,56.723,56.6176,56.7054,145137.0
2020-08-26 12:10:00,64.61,64.61,64.57,64.6,49590.0,56.7142,56.7142,56.6791,56.7054,49590.0
2020-08-26 12:20:00,64.6,64.62,64.56,64.58,60790.0,56.7054,56.723,56.6703,56.6879,60790.0
2020-08-26 12:30:00,64.57,64.62,64.56,64.62,69344.0,56.6791,56.723,56.6703,56.723,69344.0
2020-08-26 12:40:00,64.62,64.67,64.6,64.66,71260.0,56.723,56.7669,56.7054,56.7581,71260.0
2020-08-26 12:50:00,64.65,64.72,64.65,64.7,67543.0,56.7493,56.8108,56.7493,56.7932,67543.0
2020-08-26 13:00:00,64.71,64.74,64.71,64.73,70997.0,56.802,56.8283,56.802,56.8195,70997.0
2020-08-26 13:10:00,64.73,64.73,64.67,64.7,56482.0,56.8195,56.8195,56.7669,56.7932,56482.0
2020-08-26 13:20:00,64.69,64.69,64.65,64.67,85116.0,56.7844,56.7844,56.7493,56.7669,85116.0
2020-08-26 13:30:00,64.68,64.7,64.66,64.68,102289.0,56.7756,56.7932,56.7581,56.7756,102289.0
2020-08-26 13:40:00,64.68,64.68,64.64,64.66,59237.0,56.7756,56.7756,56.7405,56.7581,59237.0
2020-08-26 13:50:00,64.66,64.7,64.65,64.68,145238.0,56.7581,56.7932,56.7493,56.7756,145238.0
2020-08-26 14:00:00,64.68,64.77,64.67,64.75,145283.0,56.7756,56.8546,56.7669,56.8371,145283.0
2020-08-26 14:10:00,64.76,64.77,64.73,64.76,45167.0,56.8459,56.8546,56.8195,56.8459,45167.0
2020-08-26 14:20:00,64.76,64.87,64.75,64.84,92269.0,56.8459,56.9424,56.8371,56.9161,92269.0
2020-08-26 14:30:00,64.85,64.86,64.79,64.82,99245.0,56.9249,56.9337,56.8722,56.8985,99245.0
2020-08-26 14:40:00,64.83,64.86,64.78,64.82,119801.0,56.9073,56.9337,56.8634,56.8985,119801.0
2020-08-26 14:50:00,64.81,64.85,64.79,64.8,146989.0,56.8898,56.9249,56.8722,56.881,146989.0
2020-08-26 15:00:00,64.8,64.83,64.77,64.81,151359.0,56.881,56.9073,56.8546,56.8898,151359.0
2020-08-26 15:10:00,64.81,64.84,64.8,64.83,295412.0,56.8898,56.9161,56.881,56.9073,295412.0
2020-08-26 15:20:00,64.82,64.88,64.81,64.88,179189.0,56.8985,56.9512,56.8898,56.9512,179189.0
2020-08-26 15:30:00,64.87,64.88,64.78,64.79,170722.0,56.9424,56.9512,56.8634,56.8722,170722.0
2020-08-26 15:40:00,64.78,64.8,64.72,64.75,183440.0,56.8634,56.881,56.8108,56.8371,183440.0
2020-08-26 15:50:00,64.76,64.82,64.73,64.77,497167.0,56.8459,56.8985,56.8195,56.8546,497167.0
2020-08-27 09:30:00,64.91,65.28,64.9,65.23,335954.0,56.9775,57.3023,56.9688,57.2584,335954.0
2020-08-27 09:40:00,65.22,65.32,65.18,65.24,279346.0,57.2497,57.3374,57.2145,57.2672,279346.0
2020-08-27 09:50:00,65.23,65.4,65.21,65.37,319538.0,57.2584,57.4077,57.2409,57.3813,319538.0
2020-08-27 10:00:00,65.38,65.43,65.14,65.15,170221.0,57.3901,57.434,57.1794,57.1882,170221.0
2020-08-27 10:10:00,65.15,65.21,65.12,65.2,120505.0,57.1882,57.2409,57.1619,57.2321,120505.0
2020-08-27 10:20:00,65.2,65.36,65.2,65.35,508205.0,57.2321,57.3725,57.2321,57.3638,508205.0
2020-08-27 10:30:00,65.34,65.39,65.32,65.35,166725.0,57.355,57.3989,57.3374,57.3638,166725.0
2020-08-27 10:40:00,65.34,65.35,65.23,65.25,186495.0,57.355,57.3638,57.2584,57.276,186495.0
2020-08-27 10:50:00,65.26,65.36,65.25,65.31,255701.0,57.2848,57.3725,57.276,57.3287,255701.0
2020-08-27 11:00:00,65.29,65.3,65.24,65.29,103337.0,57.3111,57.3199,57.2672,57.3111,103337.0
2020-08-27 11:10:00,65.28,65.29,65.05,65.06,62411.0,57.3023,57.3111,57.1004,57.1092,62411.0
2020-08-27 11:20:00,65.06,65.29,65.06,65.28,392948.0,57.1092,57.3111,57.1092,57.3023,392948.0
2020-08-27 11:30:00,65.29,65.35,65.21,65.35,129598.0,57.3111,57.3638,57.2409,57.3638,129598.0
2020-08-27 11:40:00,65.35,65.5,65.33,65.43,60095.0,57.3638,57.4954,57.3462,57.434,60095.0
2020-08-27 11:50:00,65.43,65.48,65.38,65.44,48186.0,57.434,57.4779,57.3901,57.4428,48186.0
2020-08-27 12:00:00,65.43,65.49,65.42,65.45,588888.0,57.434,57.4867,57.4252,57.4515,588888.0
2020-08-27 12:10:00,65.45,65.48,65.37,65.38,136845.0,57.4515,57.4779,57.3813,57.3901,136845.0
2020-08-27 12:20:00,65.38,65.42,65.34,65.36,125875.0,57.3901,57.4252,57.355,57.3725,125875.0
2020-08-27 12:30:00,65.35,65.45,65.31,65.38,159245.0,57.3638,57.4515,57.3287,57.3901,159245.0
2020-08-27 12:40:00,65.37,65.42,65.32,65.39,162370.0,57.3813,57.4252,57.3374,57.3989,162370.0
2020-08-27 12:50:00,65.4,65.41,65.22,65.24,205744.0,57.4077,57.4164,57.2497,57.2672,205744.0
2020-08-27 13:00:00,65.23,65.37,65.22,65.35,175823.0,57.2584,57.3813,57.2497,57.3638,175823.0
2020-08-27 13:10:00,65.34,65.4,65.31,65.34,243382.0,57.355,57.4077,57.3287,57.355,243382.0
2020-08-27 13:20:00,65.34,65.39,65.32,65.38,74909.0,57.355,57.3989,57.3374,57.3901,74909.0
2020-08-27 13:30:00,65.39,65.4,65.31,65.32,81499.0,57.3989,57.4077,57.3287,57.3374,81499.0
2020-08-27 13:40:00,65.32,65.36,65.31,65.33,67173.0,57.3374,57.3725,57.3287,57.3462,67173.0
2020-08-27 13:50:00,65.32,65.36,65.22,65.35,124461.0,57.3374,57.3725,57.2497,57.3638,124461.0
2020-08-27 14:00:00,65.34,65.43,65.33,65.39,140803.0,57.355,57.434,57.3462,57.3989,140803.0
2020-08-27 14:10:00,65.39,65.42,65.31,65.32,110324.0,57.3989,57.4252,57.3287,57.3374,110324.0
2020-08-27 14:20:00,65.32,65.37,65.31,65.37,119379.0,57.3374,57.3813,57.3287,57.3813,119379.0
2020-08-27 14:30:00,65.37,65.39,65.31,65.35,151398.0,57.3813,57.3989,57.3287,57.3638,151398.0
2020-08-27 14:40:00,65.36,65.38,65.32,65.33,79687.0,57.3725,57.3901,57.3374,57.3462,79687.0
2020-08-27 14:50:00,65.33,65.34,65.27,65.3,161562.0,57.3462,57.355,57.2935,57.3199,161562.0
2020-08-27 15:00:00,65.3,65.36,65.27,65.33,976311.0,57.3199,57.3725,57.2935,57.3462,976311.0
2020-08-27 15:10:00,65.32,65.35,65.28,65.33,150619.0,57.3374,57.3638,57.3023,57.3462,150619.0
2020-08-27 15:20:00,65.33,65.37,65.3,65.32,158342.0,57.3462,57.3813,57.3199,57.3374,158342.0
2020-08-27 15:30:00,65.32,65.33,65.25,65.28,155666.0,57.3374,57.3462,57.276,57.3023,155666.0
2020-08-27 15:40:00,65.28,65.34,65.26,65.27,274873.0,57.3023,57.355,57.2848,57.2935,274873.0
2020-08-27 15:50:00,65.26,65.26,65.18,65.21,641632.0,57.2848,57.2848,57.2145,57.2409,641632.0
2020-08-28 09:30:00,65.5,65.5,65.08,65.25,357389.0,57.4954,57.4954,57.1268,57.276,357389.0
2020-08-28 09:40:00,65.24,65.27,65.12,65.19,189235.0,57.2672,57.2935,57.1619,57.2233,189235.0
2020-08-28 09:50:00,65.19,65.2,65.09,65.11,103605.0,57.2233,57.2321,57.1355,57.1531,103605.0
2020-08-28 10:00:00,65.12,65.12,64.99,65.0,352157.0,57.1619,57.1619,57.0478,57.0565,352157.0
2020-08-28 10:10:00,64.99,65.01,64.88,64.94,829143.0,57.0478,57.0653,56.9512,57.0039,829143.0
2020-08-28 10:20:00,64.93,65.02,64.92,65.0,217574.0,56.9951,57.0741,56.9863,57.0565,217574.0
2020-08-28 10:30:00,65.01,65.05,64.94,65.05,104267.0,57.0653,57.1004,57.0039,57.1004,104267.0
2020-08-28 10:40:00,65.04,65.14,65.03,65.12,102631.0,57.0917,57.1794,57.0829,57.1619,102631.0
2020-08-28 10:50:00,65.12,65.17,65.09,65.12,105004.0,57.1619,57.2058,57.1355,57.1619,105004.0
2020-08-28 11:00:00,65.12,65.15,65.09,65.14,91901.0,57.1619,57.1882,57.1355,57.1794,91901.0
2020-08-28 11:10:00,65.14,65.24,65.12,65.22,36143.0,57.1794,57.2672,57.1619,57.2497,36143.0
2020-08-28 11:20:00,65.22,65.26,65.2,65.22,57387.0,57.2497,57.2848,57.2321,57.2497,57387.0
2020-08-28 11:30:00,65.22,65.25,65.18,65.25,207211.0,57.2497,57.276,57.2145,57.276,207211.0
2020-08-28 11:40:00,65.24,65.26,65.19,65.2,32821.0,57.2672,57.2848,57.2233,57.2321,32821.0
2020-08-28 11:50:00,65.2,65.25,65.18,65.23,76863.0,57.2321,57.276,57.2145,57.2584,76863.0
2020-08-28 12:00:00,65.24,65.29,65.23,65.27,67438.0,57.2672,57.3111,57.2584,57.2935,67438.0
2020-08-28 12:10:00,65.27,65.33,65.26,65.32,34294.0,57.2935,57.3462,57.2848,57.3374,34294.0
2020-08-28 12:20:00,65.32,65.32,65.27,65.31,259351.0,57.3374,57.3374,57.2935,57.3287,259351.0
2020-08-28 12:30:00,65.32,65.4,65.32,65.4,65629.0,57.3374,57.4077,57.3374,57.4077,65629.0
2020-08-28 12:40:00,65.4,65.5,65.39,65.48,78009.0,57.4077,57.4954,57.3989,57.4779,78009.0
2020-08-28 12:50:00,65.48,65.51,65.44,65.47,62210.0,57.4779,57.5042,57.4428,57.4691,62210.0
2020-08-28 13:00:00,65.46,65.47,65.42,65.45,67256.0,57.4603,57.4691,57.4252,57.4515,67256.0
2020-08-28 13:10:00,65.46,65.47,65.41,65.44,102193.0,57.4603,57.4691,57.4164,57.4428,102193.0
2020-08-28 13:20:00,65.44,65.46,65.38,65.39,88954.0,57.4428,57.4603,57.3901,57.3989,88954.0
2020-08-28 13:30:00,65.39,65.42,65.37,65.39,88051.0,57.3989,57.4252,57.3813,57.3989,88051.0
2020-08-28 13:40:00,65.4,65.42,65.37,65.38,94132.0,57.4077,57.4252,57.3813,57.3901,94132.0
2020-08-28 13:50:00,65.38,65.4,65.36,65.4,146811.0,57.3901,57.4077,57.3725,57.4077,146811.0
2020-08-28 14:00:00,65.39,65.43,65.37,65.41,151646.0,57.3989,57.434,57.3813,57.4164,151646.0
2020-08-28 14:10:00,65.41,65.47,65.4,65.47,77684.0,57.4164,57.4691,57.4077,57.4691,77684.0
2020-08-28 14:20:00,65.47,65.52,65.46,65.51,46097.0,57.4691,57.513,57.4603,57.5042,46097.0
2020-08-28 14:30:00,65.5,65.54,65.5,65.53,51323.0,57.4954,57.5305,57.4954,57.5218,51323.0
2020-08-28 14:40:00,65.53,65.55,65.48,65.54,103702.0,57.5218,57.5393,57.4779,57.5305,103702.0
2020-08-28 14:50:00,65.54,65.58,65.52,65.58,73329.0,57.5305,57.5657,57.513,57.5657,73329.0
2020-08-28 15:00:00,65.58,65.63,65.55,65.62,95569.0,57.5657,57.6096,57.5393,57.6008,95569.0
2020-08-28 15:10:00,65.62,65.7,65.61,65.69,178078.0,57.6008,57.671,57.592,57.6622,178078.0
2020-08-28 15:20:00,65.69,65.76,65.69,65.71,173290.0,57.6622,57.7237,57.6622,57.6798,173290.0
2020-08-28 15:30:00,65.71,65.79,65.71,65.76,180162.0,57.6798,57.75,57.6798,57.7237,180162.0
2020-08-28 15:40:00,65.76,65.78,65.73,65.75,493419.0,57.7237,57.7412,57.6973,57.7149,493419.0
2020-08-28 15:50:00,65.74,65.81,65.71,65.77,533879.0,57.7061,57.7676,57.6798,57.7324,533879.0
2020-08-31 09:30:00,65.53,65.66,65.4,65.65,360932.0,57.5218,57.6359,57.4077,57.6271,360932.0
2020-08-31 09:40:00,65.65,65.7,65.56,65.6,227235.0,57.6271,57.671,57.5481,57.5832,227235.0
2020-08-31 09:50:00,65.6,65.65,65.58,65.64,191207.0,57.5832,57.6271,57.5657,57.6183,191207.0
2020-08-31 10:00:00,65.63,65.64,65.55,65.57,86910.0,57.6096,57.6183,57.5393,57.5569,86910.0
2020-08-31 10:10:00,65.58,65.63,65.51,65.62,96504.0,57.5657,57.6096,57.5042,57.6008,96504.0
2020-08-31 10:20:00,65.62,65.67,65.54,65.55,95751.0,57.6008,57.6447,57.5305,57.5393,95751.0
2020-08-31 10:30:00,65.54,65.6,65.5,65.52,97310.0,57.5305,57.5832,57.4954,57.513,97310.0
2020-08-31 10:40:00,65.5,65.5,65.44,65.45,87114.0,57.4954,57.4954,57.4428,57.4515,87114.0
2020-08-31 10:50:00,65.44,65.45,65.32,65.34,130144.0,57.4428,57.4515,57.3374,57.355,130144.0
2020-08-31 11:00:00,65.34,65.4,65.31,65.4,103762.0,57.355,57.4077,57.3287,57.4077,103762.0
2020-08-31 11:10:00,65.39,65.45,65.36,65.42,110989.0,57.3989,57.4515,57.3725,57.4252,110989.0
2020-08-31 11:20:00,65.41,65.43,65.33,65.37,155773.0,57.4164,57.434,57.3462,57.3813,155773.0
2020-08-31 11:30:00,65.37,65.46,65.37,65.44,135476.0,57.3813,57.4603,57.3813,57.4428,135476.0
2020-08-31 11:40:00,65.44,65.5,65.44,65.48,94863.0,57.4428,57.4954,57.4428,57.4779,94863.0
2020-08-31 11:50:00,65.48,65.51,65.46,65.47,96432.0,57.4779,57.5042,57.4603,57.4691,96432.0
2020-08-31 12:00:00,65.47,65.52,65.45,65.51,139826.0,57.4691,57.513,57.4515,57.5042,139826.0
2020-08-31 12:10:00,65.51,65.54,65.48,65.53,98312.0,57.5042,57.5305,57.4779,57.5218,98312.0
2020-08-31 12:20:00,65.53,65.53,65.46,65.48,919327.0,57.5218,57.5218,57.4603,57.4779,919327.0
2020-08-31 12:30:00,65.49,65.53,65.47,65.51,148017.0,57.4867,57.5218,57.4691,57.5042,148017.0
2020-08-31 12:40:00,65.5,65.54,65.48,65.5,68396.0,57.4954,57.5305,57.4779,57.4954,68396.0
2020-08-31 12:50:00,65.5,65.51,65.46,65.48,132232.0,57.4954,57.5042,57.4603,57.4779,132232.0
2020-08-31 13:00:00,65.48,65.49,65.45,65.48,96133.0,57.4779,57.4867,57.4515,57.4779,96133.0
2020-08-31 13:10:00,65.48,65.51,65.47,65.49,88898.0,57.4779,57.5042,57.4691,57.4867,88898.0
2020-08-31 13:20:00,65.49,65.53,65.48,65.52,89134.0,57.4867,57.5218,57.4779,57.513,89134.0
2020-08-31 13:30:00,65.52,65.53,65.43,65.46,84278.0,57.513,57.5218,57.434,57.4603,84278.0
2020-08-31 13:40:00,65.46,65.47,65.4,65.44,100865.0,57.4603,57.4691,57.4077,57.4428,100865.0
2020-08-31 13:50:00,65.44,65.47,65.4,65.42,107213.0,57.4428,57.4691,57.4077,57.4252,107213.0
2020-08-31 14:00:00,65.42,65.45,65.39,65.44,129436.0,57.4252,57.4515,57.3989,57.4428,129436.0
2020-08-31 14:10:00,65.44,65.45,65.42,65.42,101032.0,57.4428,57.4515,57.4252,57.4252,101032.0
2020-08-31 14:20:00,65.43,65.44,65.37,65.38,107890.0,57.434,57.4428,57.3813,57.3901,107890.0
2020-08-31 14:30:00,65.37,65.45,65.36,65.45,147224.0,57.3813,57.4515,57.3725,57.4515,147224.0
2020-08-31 14:40:00,65.45,65.54,65.44,65.52,76384.0,57.4515,57.5305,57.4428,57.513,76384.0
2020-08-31 14:50:00,65.52,65.57,65.52,65.54,93960.0,57.513,57.5569,57.513,57.5305,93960.0
2020-08-31 15:00:00,65.54,65.55,65.49,65.54,158529.0,57.5305,57.5393,57.4867,57.5305,158529.0
2020-08-31 15:10:00,65.54,65.55,65.5,65.5,236913.0,57.5305,57.5393,57.4954,57.4954,236913.0
2020-08-31 15:20:00,65.5,65.59,65.48,65.58,187446.0,57.4954,57.5744,57.4779,57.5657,187446.0
2020-08-31 15:30:00,65.58,65.64,65.57,65.61,248013.0,57.5657,57.6183,57.5569,57.592,248013.0
2020-08-31 15:40:00,65.61,65.75,65.57,65.74,345986.0,57.592,57.7149,57.5569,57.7061,345986.0
2020-08-31 15:50:00,65.74,65.77,65.57,65.57,1060715.0,57.7061,57.7324,57.5569,57.5569,1060715.0
2020-09-01 09:30:00,65.57,65.57,65.32,65.48,440666.0,57.5569,57.5569,57.3374,57.4779,440666.0
2020-09-01 09:40:00,65.48,65.5,65.35,65.44,352545.0,57.4779,57.4954,57.3638,57.4428,352545.0
2020-09-01 09:50:00,65.43,65.46,65.28,65.36,267008.0,57.434,57.4603,57.3023,57.3725,267008.0
2020-09-01 10:00:00,65.37,65.4,65.14,65.16,348052.0,57.3813,57.4077,57.1794,57.197,348052.0
2020-09-01 10:10:00,65.15,65.25,65.13,65.24,297938.0,57.1882,57.276,57.1707,57.2672,297938.0
2020-09-01 10:20:00,65.24,65.35,65.24,65.28,360340.0,57.2672,57.3638,57.2672,57.3023,360340.0
2020-09-01 10:30:00,65.28,65.33,65.25,65.33,202901.0,57.3023,57.3462,57.276,57.3462,202901.0
2020-09-01 10:40:00,65.33,65.43,65.32,65.34,165706.0,57.3462,57.434,57.3374,57.355,165706.0
2020-09-01 10:50:00,65.33,65.33,65.24,65.28,920425.0,57.3462,57.3462,57.2672,57.3023,920425.0
2020-09-01 11:00:00,65.28,65.46,65.28,65.45,137342.0,57.3023,57.4603,57.3023,57.4515,137342.0
2020-09-01 11:10:00,65.45,65.63,65.43,65.58,226863.0,57.4515,57.6096,57.434,57.5657,226863.0
2020-09-01 11:20:00,65.59,65.61,65.47,65.56,423493.0,57.5744,57.592,57.4691,57.5481,423493.0
2020-09-01 11:30:00,65.55,65.57,65.45,65.49,109513.0,57.5393,57.5569,57.4515,57.4867,109513.0
2020-09-01 11:40:00,65.49,65.51,65.42,65.44,59523.0,57.4867,57.5042,57.4252,57.4428,59523.0
2020-09-01 11:50:00,65.43,65.49,65.43,65.46,119496.0,57.434,57.4867,57.434,57.4603,119496.0
2020-09-01 12:00:00,65.45,65.5,65.43,65.49,47681.0,57.4515,57.4954,57.434,57.4867,47681.0
2020-09-01 12:10:00,65.5,65.56,65.49,65.55,36062.0,57.4954,57.5481,57.4867,57.5393,36062.0
2020-09-01 12:20:00,65.55,65.56,65.47,65.48,59914.0,57.5393,57.5481,57.4691,57.4779,59914.0
2020-09-01 12:30:00,65.48,65.48,65.43,65.44,46798.0,57.4779,57.4779,57.434,57.4428,46798.0
2020-09-01 12:40:00,65.45,65.51,65.44,65.48,36337.0,57.4515,57.5042,57.4428,57.4779,36337.0
2020-09-01 12:50:00,65.48,65.5,65.44,65.45,67132.0,57.4779,57.4954,57.4428,57.4515,67132.0
2020-09-01 13:00:00,65.45,65.51,65.44,65.45,51935.0,57.4515,57.5042,57.4428,57.4515,51935.0
2020-09-01 13:10:00,65.45,65.48,65.42,65.46,89262.0,57.4515,57.4779,57.4252,57.4603,89262.0
2020-09-01 13:20:00,65.45,65.47,65.42,65.43,42143.0,57.4515,57.4691,57.4252,57.434,42143.0
2020-09-01 13:30:00,65.42,65.44,65.39,65.39,145067.0,57.4252,57.4428,57.3989,57.3989,145067.0
2020-09-01 13:40:00,65.4,65.45,65.39,65.42,273697.0,57.4077,57.4515,57.3989,57.4252,273697.0
2020-09-01 13:50:00,65.42,65.43,65.33,65.34,1015632.0,57.4252,57.434,57.3462,57.355,1015632.0
2020-09-01 14:00:00,65.34,65.44,65.33,65.43,124190.0,57.355,57.4428,57.3462,57.434,124190.0
2020-09-01 14:10:00,65.43,65.45,65.37,65.38,108370.0,57.434,57.4515,57.3813,57.3901,108370.0
2020-09-01 14:20:00,65.38,65.49,65.37,65.47,205553.0,57.3901,57.4867,57.3813,57.4691,205553.0
2020-09-01 14:30:00,65.46,65.57,65.45,65.55,40922.0,57.4603,57.5569,57.4515,57.5393,40922.0
2020-09-01 14:40:00,65.56,65.65,65.55,65.64,47629.0,57.5481,57.6271,57.5393,57.6183,47629.0
2020-09-01 14:50:00,65.65,65.68,65.58,65.61,88260.0,57.6271,57.6534,57.5657,57.592,88260.0
2020-09-01 15:00:00,65.61,65.62,65.56,65.58,84365.0,57.592,57.6008,57.5481,57.5657,84365.0
2020-09-01 15:10:00,65.58,65.59,65.5,65.52,140882.0,57.5657,57.5744,57.4954,57.513,140882.0
2020-09-01 15:20:00,65.52,65.57,65.5,65.52,100209.0,57.513,57.5569,57.4954,57.513,100209.0
2020-09-01 15:30:00,65.52,65.57,65.49,65.55,108852.0,57.513,57.5569,57.4867,57.5393,108852.0
2020-09-01 15:40:00,65.56,65.61,65.54,65.55,326030.0,57.5481,57.592,57.5305,57.5393,326030.0
2020-09-01 15:50:00,65.54,65.64,65.51,65.63,1423319.0,57.5305,57.6183,57.5042,57.6096,1423319.0
2020-09-02 09:30:00,65.95,66.3,65.85,66.3,433976.0,57.8904,58.1977,57.8027,58.1977,433976.0
2020-09-02 09:40:00,66.3,66.32,66.17,66.21,224513.0,58.1977,58.2152,58.0836,58.1187,224513.0
2020-09-02 09:50:00,66.2,66.6,66.19,66.49,690630.0,58.1099,58.461,58.1011,58.3645,690630.0
2020-09-02 10:00:00,66.5,66.51,66.27,66.28,286143.0,58.3732,58.382,58.1713,58.1801,286143.0
2020-09-02 10:10:00,66.28,66.38,66.24,66.27,258066.0,58.1801,58.2679,58.145,58.1713,258066.0
2020-09-02 10:20:00,66.27,66.37,66.21,66.29,313852.0,58.1713,58.2591,58.1187,58.1889,313852.0
2020-09-02 10:30:00,66.3,66.36,66.26,66.35,156366.0,58.1977,58.2503,58.1626,58.2416,156366.0
2020-09-02 10:40:00,66.36,66.38,66.29,66.35,125558.0,58.2503,58.2679,58.1889,58.2416,125558.0
2020-09-02 10:50:00,66.36,66.39,66.28,66.32,148030.0,58.2503,58.2767,58.1801,58.2152,148030.0
2020-09-02 11:00:00,66.33,66.47,66.32,66.44,149967.0,58.224,58.3469,58.2152,58.3206,149967.0
2020-09-02 11:10:00,66.43,66.51,66.4,66.49,157499.0,58.3118,58.382,58.2855,58.3645,157499.0
2020-09-02 11:20:00,66.5,66.53,66.44,66.48,535682.0,58.3732,58.3996,58.3206,58.3557,535682.0
2020-09-02 11:30:00,66.49,66.62,66.46,66.58,232446.0,58.3645,58.4786,58.3381,58.4435,232446.0
2020-09-02 11:40:00,66.57,66.59,66.51,66.58,563373.0,58.4347,58.4522,58.382,58.4435,563373.0
2020-09-02 11:50:00,66.58,66.64,66.56,66.61,179380.0,58.4435,58.4961,58.4259,58.4698,179380.0
2020-09-02 12:00:00,66.61,66.65,66.56,66.63,237125.0,58.4698,58.5049,58.4259,58.4873,237125.0
2020-09-02 12:10:00,66.63,66.64,66.55,66.59,180296.0,58.4873,58.4961,58.4171,58.4522,180296.0
2020-09-02 12:20:00,66.59,66.6,66.56,66.59,255959.0,58.4522,58.461,58.4259,58.4522,255959.0
2020-09-02 12:30:00,66.59,66.66,66.58,66.63,168946.0,58.4522,58.5137,58.4435,58.4873,168946.0
2020-09-02 12:40:00,66.63,66.64,66.6,66.64,82596.0,58.4873,58.4961,58.461,58.4961,82596.0
2020-09-02 12:50:00,66.64,66.67,66.6,66.66,253413.0,58.4961,58.5225,58.461,58.5137,253413.0
2020-09-02 13:00:00,66.66,66.69,66.63,66.63,245190.0,58.5137,58.54,58.4873,58.4873,245190.0
2020-09-02 13:10:00,66.63,66.68,66.6,66.66,161406.0,58.4873,58.5312,58.461,58.5137,161406.0
2020-09-02 13:20:00,66.65,66.67,66.59,66.63,79441.0,58.5049,58.5225,58.4522,58.4873,79441.0
2020-09-02 13:30:00,66.63,66.72,66.62,66.7,59100.0,58.4873,58.5663,58.4786,58.5488,59100.0
2020-09-02 13:40:00,66.7,66.71,66.67,66.7,51166.0,58.5488,58.5576,58.5225,58.5488,51166.0
2020-09-02 13:50:00,66.7,66.72,66.67,66.69,58438.0,58.5488,58.5663,58.5225,58.54,58438.0
2020-09-02 14:00:00,66.69,66.69,66.6,66.65,68628.0,58.54,58.54,58.461,58.5049,68628.0
2020-09-02 14:10:00,66.66,66.69,66.6,66.68,87663.0,58.5137,58.54,58.461,58.5312,87663.0
2020-09-02 14:20:00,66.69,66.72,66.67,66.7,77526.0,58.54,58.5663,58.5225,58.5488,77526.0
2020-09-02 14:30:00,66.7,66.71,66.63,66.65,143815.0,58.5488,58.5576,58.4873,58.5049,143815.0
2020-09-02 14:40:00,66.65,66.67,66.58,66.59,292408.0,58.5049,58.5225,58.4435,58.4522,292408.0
2020-09-02 14:50:00,66.6,66.65,66.59,66.65,211750.0,58.461,58.5049,58.4522,58.5049,211750.0
2020-09-02 15:00:00,66.65,66.69,66.64,66.67,403004.0,58.5049,58.54,58.4961,58.5225,403004.0
2020-09-02 15:10:00,66.67,66.77,66.65,66.77,721206.0,58.5225,58.6102,58.5049,58.6102,721206.0
2020-09-02 15:20:00,66.77,66.87,66.76,66.86,379925.0,58.6102,58.698,58.6015,58.6892,379925.0
2020-09-02 15:30:00,66.86,66.95,66.85,66.92,275646.0,58.6892,58.7682,58.6805,58.7419,275646.0
2020-09-02 15:40:00,66.93,67.1,66.9,67.1,339399.0,58.7507,58.8999,58.7243,58.8999,339399.0
2020-09-02 15:50:00,67.1,67.11,66.85,66.86,1269917.0,58.8999,58.9087,58.6805,58.6892,1269917.0
2020-09-03 09:30:00,67.0,67.35,66.91,67.3,650458.0,58.8121,59.1194,58.7331,59.0755,650458.0
2020-09-03 09:40:00,67.3,67.43,67.26,67.42,441827.0,59.0755,59.1896,59.0404,59.1808,441827.0
2020-09-03 09:50:00,67.42,67.61,67.41,67.51,474750.0,59.1808,59.3476,59.172,59.2598,474750.0
2020-09-03 10:00:00,67.51,67.59,67.38,67.47,1102428.0,59.2598,59.33,59.1457,59.2247,1102428.0
2020-09-03 10:10:00,67.46,67.47,67.31,67.35,812667.0,59.2159,59.2247,59.0842,59.1194,812667.0
2020-09-03 10:20:00,67.35,67.35,67.05,67.09,966119.0,59.1194,59.1194,58.856,58.8911,966119.0
2020-09-03 10:30:00,67.11,67.11,66.9,66.96,598748.0,58.9087,58.9087,58.7243,58.777,598748.0
2020-09-03 10:40:00,66.97,67.01,66.91,66.91,400221.0,58.7858,58.8209,58.7331,58.7331,400221.0
2020-09-03 10:50:00,66.92,66.99,66.9,66.94,687659.0,58.7419,58.8033,58.7243,58.7595,687659.0
2020-09-03 11:00:00,66.94,66.96,66.49,66.53,1110607.0,58.7595,58.777,58.3645,58.3996,1110607.0
2020-09-03 11:10:00,66.54,66.59,65.97,65.97,361769.0,58.4083,58.4522,57.908,57.908,361769.0
2020-09-03 11:20:00,65.97,66.23,65.93,66.21,531795.0,57.908,58.1362,57.8729,58.1187,531795.0
2020-09-03 11:30:00,66.21,66.3,66.1,66.27,531922.0,58.1187,58.1977,58.0221,58.1713,531922.0
2020-09-03 11:40:00,66.3,66.43,66.29,66.34,334846.0,58.1977,58.3118,58.1889,58.2328,334846.0
2020-09-03 11:50:00,66.34,66.37,66.07,66.13,437251.0,58.2328,58.2591,57.9958,58.0484,437251.0
2020-09-03 12:00:00,66.12,66.14,66.0,66.07,332780.0,58.0397,58.0572,57.9343,57.9958,332780.0
2020-09-03 12:10:00,66.08,66.28,66.07,66.25,352665.0,58.0046,58.1801,57.9958,58.1538,352665.0
2020-09-03 12:20:00,66.25,66.25,65.99,66.01,440690.0,58.1538,58.1538,57.9256,57.9431,440690.0
2020-09-03 12:30:00,66.0,66.06,65.85,65.96,756523.0,57.9343,57.987,57.8027,57.8992,756523.0
2020-09-03 12:40:00,65.95,65.97,65.74,65.75,491600.0,57.8904,57.908,57.7061,57.7149,491600.0
2020-09-03 12:50:00,65.75,65.87,65.66,65.67,809377.0,57.7149,57.8202,57.6359,57.6447,809377.0
2020-09-03 13:00:00,65.68,65.7,65.45,65.63,858366.0,57.6534,57.671,57.4515,57.6096,858366.0
2020-09-03 13:10:00,65.62,65.81,65.57,65.61,455127.0,57.6008,57.7676,57.5569,57.592,455127.0
2020-09-03 13:20:00,65.61,65.69,65.49,65.67,644947.0,57.592,57.6622,57.4867,57.6447,644947.0
2020-09-03 13:30:00,65.67,65.67,65.39,65.41,420263.0,57.6447,57.6447,57.3989,57.4164,420263.0
2020-09-03 13:40:00,65.41,65.47,65.35,65.35,204880.0,57.4164,57.4691,57.3638,57.3638,204880.0
2020-09-03 13:50:00,65.36,65.53,65.36,65.47,308144.0,57.3725,57.5218,57.3725,57.4691,308144.0
2020-09-03 14:00:00,65.47,65.51,65.38,65.43,274293.0,57.4691,57.5042,57.3901,57.434,274293.0
2020-09-03 14:10:00,65.44,65.53,65.37,65.41,346468.0,57.4428,57.5218,57.3813,57.4164,346468.0
2020-09-03 14:20:00,65.41,65.56,65.39,65.55,341469.0,57.4164,57.5481,57.3989,57.5393,341469.0
2020-09-03 14:30:00,65.53,65.81,65.51,65.69,273701.0,57.5218,57.7676,57.5042,57.6622,273701.0
2020-09-03 14:40:00,65.69,65.73,65.53,65.56,311476.0,57.6622,57.6973,57.5218,57.5481,311476.0
2020-09-03 14:50:00,65.57,65.65,65.39,65.41,385668.0,57.5569,57.6271,57.3989,57.4164,385668.0
2020-09-03 15:00:00,65.41,65.5,65.35,65.45,384574.0,57.4164,57.4954,57.3638,57.4515,384574.0
2020-09-03 15:10:00,65.45,65.52,65.36,65.42,476077.0,57.4515,57.513,57.3725,57.4252,476077.0
2020-09-03 15:20:00,65.42,65.45,65.26,65.26,473492.0,57.4252,57.4515,57.2848,57.2848,473492.0
2020-09-03 15:30:00,65.25,65.48,65.2,65.41,767861.0,57.276,57.4779,57.2321,57.4164,767861.0
2020-09-03 15:40:00,65.41,65.52,65.28,65.29,940854.0,57.4164,57.513,57.3023,57.3111,940854.0
2020-09-03 15:50:00,65.29,65.75,65.21,65.69,1985902.0,57.3111,57.7149,57.2409,57.6622,1985902.0
2020-09-04 09:30:00,65.88,66.02,65.79,65.84,400696.0,57.829,57.9519,57.75,57.7939,400696.0
2020-09-04 09:40:00,65.84,66.15,65.83,66.02,850841.0,57.7939,58.066,57.7851,57.9519,850841.0
2020-09-04 09:50:00,66.02,66.08,65.85,65.99,449000.0,57.9519,58.0046,57.8027,57.9256,449000.0
2020-09-04 10:00:00,65.99,66.04,65.87,65.91,250294.0,57.9256,57.9694,57.8202,57.8553,250294.0
2020-09-04 10:10:00,65.91,65.96,65.52,65.52,357313.0,57.8553,57.8992,57.513,57.513,357313.0
2020-09-04 10:20:00,65.53,65.68,65.38,65.4,590488.0,57.5218,57.6534,57.3901,57.4077,590488.0
2020-09-04 10:30:00,65.41,65.56,65.06,65.29,958912.0,57.4164,57.5481,57.1092,57.3111,958912.0
2020-09-04 10:40:00,65.28,65.33,65.03,65.31,875269.0,57.3023,57.3462,57.0829,57.3287,875269.0
2020-09-04 10:50:00,65.31,65.49,65.13,65.43,743798.0,57.3287,57.4867,57.1707,57.434,743798.0
2020-09-04 11:00:00,65.43,65.47,65.15,65.21,364342.0,57.434,57.4691,57.1882,57.2409,364342.0
2020-09-04 11:10:00,65.21,65.29,64.92,65.02,295937.0,57.2409,57.3111,56.9863,57.0741,295937.0
2020-09-04 11:20:00,65.02,65.02,64.78,64.91,290854.0,57.0741,57.0741,56.8634,56.9775,290854.0
2020-09-04 11:30:00,64.91,65.14,64.9,65.0,498883.0,56.9775,57.1794,56.9688,57.0565,498883.0
2020-09-04 11:40:00,64.99,65.03,64.83,64.86,387513.0,57.0478,57.0829,56.9073,56.9337,387513.0
2020-09-04 11:50:00,64.86,65.03,64.79,64.89,278995.0,56.9337,57.0829,56.8722,56.96,278995.0
2020-09-04 12:00:00,64.88,64.96,64.82,64.82,621276.0,56.9512,57.0214,56.8985,56.8985,621276.0
2020-09-04 12:10:00,64.83,64.92,64.73,64.79,278731.0,56.9073,56.9863,56.8195,56.8722,278731.0
2020-09-04 12:20:00,64.79,65.03,64.75,65.02,223943.0,56.8722,57.0829,56.8371,57.0741,223943.0
2020-09-04 12:30:00,65.03,65.13,65.01,65.1,248862.0,57.0829,57.1707,57.0653,57.1443,248862.0
2020-09-04 12:40:00,65.1,65.23,65.06,65.14,293044.0,57.1443,57.2584,57.1092,57.1794,293044.0
2020-09-04 12:50:00,65.14,65.21,65.11,65.18,207847.0,57.1794,57.2409,57.1531,57.2145,207847.0
2020-09-04 13:00:00,65.17,65.17,65.07,65.11,172276.0,57.2058,57.2058,57.118,57.1531,172276.0
2020-09-04 13:10:00,65.11,65.16,65.03,65.03,72986.0,57.1531,57.197,57.0829,57.0829,72986.0
2020-09-04 13:20:00,65.04,65.2,65.04,65.11,75334.0,57.0917,57.2321,57.0917,57.1531,75334.0
2020-09-04 13:30:00,65.11,65.15,64.99,65.15,169448.0,57.1531,57.1882,57.0478,57.1882,169448.0
2020-09-04 13:40:00,65.15,65.27,65.12,65.23,119988.0,57.1882,57.2935,57.1619,57.2584,119988.0
2020-09-04 13:50:00,65.22,65.28,65.14,65.22,187387.0,57.2497,57.3023,57.1794,57.2497,187387.0
2020-09-04 14:00:00,65.22,65.27,65.12,65.18,162250.0,57.2497,57.2935,57.1619,57.2145,162250.0
2020-09-04 14:10:00,65.17,65.29,65.13,65.26,153880.0,57.2058,57.3111,57.1707,57.2848,153880.0
2020-09-04 14:20:00,65.27,65.4,65.21,65.38,167910.0,57.2935,57.4077,57.2409,57.3901,167910.0
2020-09-04 14:30:00,65.37,65.54,65.33,65.54,151137.0,57.3813,57.5305,57.3462,57.5305,151137.0
2020-09-04 14:40:00,65.54,65.75,65.53,65.66,277773.0,57.5305,57.7149,57.5218,57.6359,277773.0
2020-09-04 14:50:00,65.66,65.68,65.54,65.63,328177.0,57.6359,57.6534,57.5305,57.6096,328177.0
2020-09-04 15:00:00,65.64,65.69,65.56,65.6,206580.0,57.6183,57.6622,57.5481,57.5832,206580.0
2020-09-04 15:10:00,65.6,65.67,65.5,65.64,441331.0,57.5832,57.6447,57.4954,57.6183,441331.0
2020-09-04 15:20:00,65.64,65.71,65.57,65.63,318765.0,57.6183,57.6798,57.5569,57.6096,318765.0
2020-09-04 15:30:00,65.62,65.64,65.39,65.43,494377.0,57.6008,57.6183,57.3989,57.434,494377.0
2020-09-04 15:40:00,65.43,65.58,65.34,65.34,580455.0,57.434,57.5657,57.355,57.355,580455.0
2020-09-04 15:50:00,65.35,65.59,65.32,65.51,1259452.0,57.3638,57.5744,57.3374,57.5042,1259452.0
2020-09-08 09:30:00,65.38,65.51,64.91,64.97,645195.0,57.3901,57.5042,56.9775,57.0302,645195.0
2020-09-08 09:40:00,64.97,64.97,64.37,64.39,505467.0,57.0302,57.0302,56.5035,56.5211,505467.0
2020-09-08 09:50:00,64.39,64.62,64.29,64.58,311384.0,56.5211,56.723,56.4333,56.6879,311384.0
2020-09-08 10:00:00,64.6,64.61,64.18,64.39,276894.0,56.7054,56.7142,56.3368,56.5211,276894.0
2020-09-08 10:10:00,64.39,64.58,64.33,64.35,310344.0,56.5211,56.6879,56.4684,56.486,310344.0
2020-09-08 10:20:00,64.34,64.59,64.29,64.56,597337.0,56.4772,56.6966,56.4333,56.6703,597337.0
2020-09-08 10:30:00,64.55,64.65,64.39,64.65,520854.0,56.6615,56.7493,56.5211,56.7493,520854.0
2020-09-08 10:40:00,64.64,64.66,64.16,64.16,378223.0,56.7405,56.7581,56.3192,56.3192,378223.0
2020-09-08 10:50:00,64.14,64.34,64.12,64.17,240480.0,56.3016,56.4772,56.2841,56.328,240480.0
2020-09-08 11:00:00,64.18,64.43,64.1,64.39,345513.0,56.3368,56.5562,56.2665,56.5211,345513.0
2020-09-08 11:10:00,64.39,64.44,64.3,64.38,261424.0,56.5211,56.565,56.4421,56.5123,261424.0
2020-09-08 11:20:00,64.39,64.45,64.3,64.36,395711.0,56.5211,56.5738,56.4421,56.4948,395711.0
2020-09-08 11:30:00,64.35,64.37,64.2,64.27,185969.0,56.486,56.5035,56.3543,56.4158,185969.0
2020-09-08 11:40:00,64.27,64.27,64.16,64.21,191176.0,56.4158,56.4158,56.3192,56.3631,191176.0
2020-09-08 11:50:00,64.23,64.29,64.09,64.27,502458.0,56.3806,56.4333,56.2577,56.4158,502458.0
2020-09-08 12:00:00,64.26,64.41,64.24,64.36,305685.0,56.407,56.5386,56.3894,56.4948,305685.0
2020-09-08 12:10:00,64.36,64.47,64.36,64.43,183532.0,56.4948,56.5913,56.4948,56.5562,183532.0
2020-09-08 12:20:00,64.42,64.48,64.33,64.33,143362.0,56.5474,56.6001,56.4684,56.4684,143362.0
2020-09-08 12:30:00,64.33,64.35,64.27,64.3,301537.0,56.4684,56.486,56.4158,56.4421,301537.0
2020-09-08 12:40:00,64.31,64.39,64.25,64.37,422047.0,56.4509,56.5211,56.3982,56.5035,422047.0
2020-09-08 12:50:00,64.37,64.4,64.34,64.37,244182.0,56.5035,56.5299,56.4772,56.5035,244182.0
2020-09-08 13:00:00,64.36,64.5,64.34,64.44,158675.0,56.4948,56.6176,56.4772,56.565,158675.0
2020-09-08 13:10:00,64.44,64.54,64.42,64.52,128713.0,56.565,56.6528,56.5474,56.6352,128713.0
2020-09-08 13:20:00,64.51,64.55,64.5,64.53,97375.0,56.6264,56.6615,56.6176,56.644,97375.0
2020-09-08 13:30:00,64.52,64.58,64.47,64.55,315403.0,56.6352,56.6879,56.5913,56.6615,315403.0
2020-09-08 13:40:00,64.54,64.6,64.52,64.57,271079.0,56.6528,56.7054,56.6352,56.6791,271079.0
2020-09-08 13:50:00,64.56,64.61,64.49,64.5,217099.0,56.6703,56.7142,56.6089,56.6176,217099.0
2020-09-08 14:00:00,64.51,64.53,64.43,64.47,226259.0,56.6264,56.644,56.5562,56.5913,226259.0
2020-09-08 14:10:00,64.47,64.49,64.35,64.38,245479.0,56.5913,56.6089,56.486,56.5123,245479.0
2020-09-08 14:20:00,64.38,64.41,64.34,64.38,363476.0,56.5123,56.5386,56.4772,56.5123,363476.0
2020-09-08 14:30:00,64.38,64.38,64.14,64.16,322268.0,56.5123,56.5123,56.3016,56.3192,322268.0
2020-09-08 14:40:00,64.16,64.21,64.0,64.08,310528.0,56.3192,56.3631,56.1787,56.249,310528.0
2020-09-08 14:50:00,64.07,64.21,63.97,64.19,470183.0,56.2402,56.3631,56.1524,56.3455,470183.0
2020-09-08 15:00:00,64.18,64.19,63.89,63.93,341225.0,56.3368,56.3455,56.0822,56.1173,341225.0
2020-09-08 15:10:00,63.93,64.1,63.93,64.09,441709.0,56.1173,56.2665,56.1173,56.2577,441709.0
2020-09-08 15:20:00,64.09,64.24,64.07,64.19,335267.0,56.2577,56.3894,56.2402,56.3455,335267.0
2020-09-08 15:30:00,64.2,64.3,64.12,64.23,607961.0,56.3543,56.4421,56.2841,56.3806,607961.0
2020-09-08 15:40:00,64.24,64.32,64.16,64.23,767176.0,56.3894,56.4596,56.3192,56.3806,767176.0
2020-09-08 15:50:00,64.24,64.24,64.07,64.15,1605578.0,56.3894,56.3894,56.2402,56.3104,1605578.0
2020-09-09 09:30:00,64.53,64.9,64.41,64.9,551790.0,56.644,56.9688,56.5386,56.9688,551790.0
2020-09-09 09:40:00,64.91,65.15,64.88,65.05,819648.0,56.9775,57.1882,56.9512,57.1004,819648.0
2020-09-09 09:50:00,65.06,65.14,65.01,65.13,453219.0,57.1092,57.1794,57.0653,57.1707,453219.0
2020-09-09 10:00:00,65.13,65.29,65.1,65.11,259186.0,57.1707,57.3111,57.1443,57.1531,259186.0
2020-09-09 10:10:00,65.11,65.3,65.09,65.27,425237.0,57.1531,57.3199,57.1355,57.2935,425237.0
2020-09-09 10:20:00,65.26,65.3,65.18,65.19,373518.0,57.2848,57.3199,57.2145,57.2233,373518.0
2020-09-09 10:30:00,65.19,65.29,65.09,65.12,224366.0,57.2233,57.3111,57.1355,57.1619,224366.0
2020-09-09 10:40:00,65.12,65.13,64.88,64.9,301129.0,57.1619,57.1707,56.9512,56.9688,301129.0
2020-09-09 10:50:00,64.91,64.95,64.84,64.9,125700.0,56.9775,57.0127,56.9161,56.9688,125700.0
2020-09-09 11:00:00,64.91,65.08,64.91,64.99,119632.0,56.9775,57.1268,56.9775,57.0478,119632.0
2020-09-09 11:10:00,65.0,65.06,64.98,65.05,149055.0,57.0565,57.1092,57.039,57.1004,149055.0
2020-09-09 11:20:00,65.06,65.21,65.06,65.21,357393.0,57.1092,57.2409,57.1092,57.2409,357393.0
2020-09-09 11:30:00,65.2,65.24,65.12,65.15,122754.0,57.2321,57.2672,57.1619,57.1882,122754.0
2020-09-09 11:40:00,65.14,65.18,65.08,65.14,89466.0,57.1794,57.2145,57.1268,57.1794,89466.0
2020-09-09 11:50:00,65.15,65.18,65.1,65.11,94689.0,57.1882,57.2145,57.1443,57.1531,94689.0
2020-09-09 12:00:00,65.12,65.22,65.11,65.21,146917.0,57.1619,57.2497,57.1531,57.2409,146917.0
2020-09-09 12:10:00,65.21,65.25,65.2,65.21,75541.0,57.2409,57.276,57.2321,57.2409,75541.0
2020-09-09 12:20:00,65.22,65.27,65.19,65.19,63060.0,57.2497,57.2935,57.2233,57.2233,63060.0
2020-09-09 12:30:00,65.2,65.33,65.2,65.31,79444.0,57.2321,57.3462,57.2321,57.3287,79444.0
2020-09-09 12:40:00,65.31,65.36,65.28,65.29,114906.0,57.3287,57.3725,57.3023,57.3111,114906.0
2020-09-09 12:50:00,65.29,65.31,65.26,65.3,68981.0,57.3111,57.3287,57.2848,57.3199,68981.0
2020-09-09 13:00:00,65.31,65.45,65.31,65.43,162025.0,57.3287,57.4515,57.3287,57.434,162025.0
2020-09-09 13:10:00,65.44,65.5,65.43,65.47,93196.0,57.4428,57.4954,57.434,57.4691,93196.0
2020-09-09 13:20:00,65.47,65.54,65.46,65.5,189101.0,57.4691,57.5305,57.4603,57.4954,189101.0
2020-09-09 13:30:00,65.5,65.61,65.49,65.61,363966.0,57.4954,57.592,57.4867,57.592,363966.0
2020-09-09 13:40:00,65.61,65.64,65.54,65.57,157997.0,57.592,57.6183,57.5305,57.5569,157997.0
2020-09-09 13:50:00,65.57,65.59,65.51,65.54,206180.0,57.5569,57.5744,57.5042,57.5305,206180.0
2020-09-09 14:00:00,65.55,65.6,65.46,65.6,307365.0,57.5393,57.5832,57.4603,57.5832,307365.0
2020-09-09 14:10:00,65.6,65.62,65.56,65.6,142223.0,57.5832,57.6008,57.5481,57.5832,142223.0
2020-09-09 14:20:00,65.6,65.6,65.49,65.49,153687.0,57.5832,57.5832,57.4867,57.4867,153687.0
2020-09-09 14:30:00,65.5,65.63,65.5,65.59,146465.0,57.4954,57.6096,57.4954,57.5744,146465.0
2020-09-09 14:40:00,65.59,65.62,65.56,65.61,156706.0,57.5744,57.6008,57.5481,57.592,156706.0
2020-09-09 14:50:00,65.61,65.66,65.58,65.63,223052.0,57.592,57.6359,57.5657,57.6096,223052.0
2020-09-09 15:00:00,65.62,65.69,65.61,65.67,358487.0,57.6008,57.6622,57.592,57.6447,358487.0
2020-09-09 15:10:00,65.67,65.69,65.63,65.68,339750.0,57.6447,57.6622,57.6096,57.6534,339750.0
2020-09-09 15:20:00,65.68,65.73,65.55,65.58,418214.0,57.6534,57.6973,57.5393,57.5657,418214.0
2020-09-09 15:30:00,65.58,65.63,65.38,65.39,538406.0,57.5657,57.6096,57.3901,57.3989,538406.0
2020-09-09 15:40:00,65.38,65.44,65.29,65.33,670425.0,57.3901,57.4428,57.3111,57.3462,670425.0
2020-09-09 15:50:00,65.33,65.35,65.05,65.1,1444107.0,57.3462,57.3638,57.1004,57.1443,1444107.0
2020-09-10 09:30:00,65.09,65.27,64.98,65.2,235939.0,57.1355,57.2935,57.039,57.2321,235939.0
2020-09-10 09:40:00,65.22,65.25,65.1,65.11,264432.0,57.2497,57.276,57.1443,57.1531,264432.0
2020-09-10 09:50:00,65.11,65.23,65.07,65.15,287015.0,57.1531,57.2584,57.118,57.1882,287015.0
2020-09-10 10:00:00,65.16,65.16,64.98,65.05,265956.0,57.197,57.197,57.039,57.1004,265956.0
2020-09-10 10:10:00,65.05,65.14,64.96,65.13,126209.0,57.1004,57.1794,57.0214,57.1707,126209.0
2020-09-10 10:20:00,65.13,65.15,65.0,65.02,113792.0,57.1707,57.1882,57.0565,57.0741,113792.0
2020-09-10 10:30:00,65.02,65.24,65.01,65.23,159378.0,57.0741,57.2672,57.0653,57.2584,159378.0
2020-09-10 10:40:00,65.23,65.26,65.0,65.08,297885.0,57.2584,57.2848,57.0565,57.1268,297885.0
2020-09-10 10:50:00,65.09,65.13,64.8,64.82,334379.0,57.1355,57.1707,56.881,56.8985,334379.0
2020-09-10 11:00:00,64.81,64.97,64.73,64.93,207572.0,56.8898,57.0302,56.8195,56.9951,207572.0
2020-09-10 11:10:00,64.93,65.02,64.84,64.93,157983.0,56.9951,57.0741,56.9161,56.9951,157983.0
2020-09-10 11:20:00,64.94,65.07,64.94,65.07,180855.0,57.0039,57.118,57.0039,57.118,180855.0
2020-09-10 11:30:00,65.08,65.15,65.07,65.1,119537.0,57.1268,57.1882,57.118,57.1443,119537.0
2020-09-10 11:40:00,65.11,65.16,65.01,65.14,71850.0,57.1531,57.197,57.0653,57.1794,71850.0
2020-09-10 11:50:00,65.15,65.2,64.93,64.95,454427.0,57.1882,57.2321,56.9951,57.0127,454427.0
2020-09-10 12:00:00,64.96,65.04,64.86,64.95,199385.0,57.0214,57.0917,56.9337,57.0127,199385.0
2020-09-10 12:10:00,64.94,65.01,64.89,64.98,89617.0,57.0039,57.0653,56.96,57.039,89617.0
2020-09-10 12:20:00,64.98,64.99,64.89,64.96,151174.0,57.039,57.0478,56.96,57.0214,151174.0
2020-09-10 12:30:00,64.96,64.99,64.73,64.75,184502.0,57.0214,57.0478,56.8195,56.8371,184502.0
2020-09-10 12:40:00,64.75,64.82,64.74,64.8,122061.0,56.8371,56.8985,56.8283,56.881,122061.0
2020-09-10 12:50:00,64.8,64.94,64.8,64.92,90443.0,56.881,57.0039,56.881,56.9863,90443.0
2020-09-10 13:00:00,64.92,65.0,64.9,65.0,159239.0,56.9863,57.0565,56.9688,57.0565,159239.0
2020-09-10 13:10:00,65.01,65.14,64.98,65.14,80514.0,57.0653,57.1794,57.039,57.1794,80514.0
2020-09-10 13:20:00,65.13,65.15,64.98,65.01,128909.0,57.1707,57.1882,57.039,57.0653,128909.0
2020-09-10 13:30:00,65.01,65.09,65.0,65.01,111151.0,57.0653,57.1355,57.0565,57.0653,111151.0
2020-09-10 13:40:00,65.0,65.06,64.97,64.99,173140.0,57.0565,57.1092,57.0302,57.0478,173140.0
2020-09-10 13:50:00,65.0,65.02,64.92,64.95,115252.0,57.0565,57.0741,56.9863,57.0127,115252.0
2020-09-10 14:00:00,64.94,65.06,64.92,65.02,145813.0,57.0039,57.1092,56.9863,57.0741,145813.0
2020-09-10 14:10:00,65.02,65.05,64.77,64.79,166660.0,57.0741,57.1004,56.8546,56.8722,166660.0
2020-09-10 14:20:00,64.79,64.81,64.38,64.4,266763.0,56.8722,56.8898,56.5123,56.5299,266763.0
2020-09-10 14:30:00,64.4,64.58,64.36,64.55,345778.0,56.5299,56.6879,56.4948,56.6615,345778.0
2020-09-10 14:40:00,64.54,64.66,64.41,64.62,412727.0,56.6528,56.7581,56.5386,56.723,412727.0
2020-09-10 14:50:00,64.62,64.69,64.49,64.66,194268.0,56.723,56.7844,56.6089,56.7581,194268.0
2020-09-10 15:00:00,64.66,64.68,64.46,64.47,249748.0,56.7581,56.7756,56.5825,56.5913,249748.0
2020-09-10 15:10:00,64.47,64.54,64.3,64.3,270555.0,56.5913,56.6528,56.4421,56.4421,270555.0
2020-09-10 15:20:00,64.3,64.36,64.15,64.31,614304.0,56.4421,56.4948,56.3104,56.4509,614304.0
2020-09-10 15:30:00,64.31,64.4,64.25,64.37,483502.0,56.4509,56.5299,56.3982,56.5035,483502.0
2020-09-10 15:40:00,64.37,64.58,64.24,64.29,400832.0,56.5035,56.6879,56.3894,56.4333,400832.0
2020-09-10 15:50:00,64.28,64.48,64.22,64.27,1492847.0,56.4245,56.6001,56.3719,56.4158,1492847.0
2020-09-11 09:30:00,64.49,64.6,64.19,64.33,488304.0,56.6089,56.7054,56.3455,56.4684,488304.0
2020-09-11 09:40:00,64.31,64.47,64.19,64.41,326796.0,56.4509,56.5913,56.3455,56.5386,326796.0
2020-09-11 09:50:00,64.41,64.55,64.31,64.33,671483.0,56.5386,56.6615,56.4509,56.4684,671483.0
2020-09-11 10:00:00,64.33,64.52,64.31,64.51,633756.0,56.4684,56.6352,56.4509,56.6264,633756.0
2020-09-11 10:10:00,64.51,64.61,64.36,64.54,601972.0,56.6264,56.7142,56.4948,56.6528,601972.0
2020-09-11 10:20:00,64.53,64.66,64.51,64.55,296939.0,56.644,56.7581,56.6264,56.6615,296939.0
2020-09-11 10:30:00,64.54,64.6,64.48,64.56,313688.0,56.6528,56.7054,56.6001,56.6703,313688.0
2020-09-11 10:40:00,64.56,64.7,64.56,64.7,167135.0,56.6703,56.7932,56.6703,56.7932,167135.0
2020-09-11 10:50:00,64.7,64.78,64.67,64.67,155287.0,56.7932,56.8634,56.7669,56.7669,155287.0
2020-09-11 11:00:00,64.67,64.83,64.63,64.83,192434.0,56.7669,56.9073,56.7318,56.9073,192434.0
2020-09-11 11:10:00,64.83,64.84,64.73,64.82,241457.0,56.9073,56.9161,56.8195,56.8985,241457.0
2020-09-11 11:20:00,64.83,64.83,64.66,64.73,320029.0,56.9073,56.9073,56.7581,56.8195,320029.0
2020-09-11 11:30:00,64.72,64.74,64.61,64.65,193605.0,56.8108,56.8283,56.7142,56.7493,193605.0
2020-09-11 11:40:00,64.65,64.73,64.63,64.7,103551.0,56.7493,56.8195,56.7318,56.7932,103551.0
2020-09-11 11:50:00,64.7,64.81,64.68,64.76,107005.0,56.7932,56.8898,56.7756,56.8459,107005.0
2020-09-11 12:00:00,64.76,64.94,64.69,64.94,122614.0,56.8459,57.0039,56.7844,57.0039,122614.0
2020-09-11 12:10:00,64.92,64.94,64.86,64.92,96032.0,56.9863,57.0039,56.9337,56.9863,96032.0
2020-09-11 12:20:00,64.92,64.96,64.85,64.86,119863.0,56.9863,57.0214,56.9249,56.9337,119863.0
2020-09-11 12:30:00,64.85,64.85,64.77,64.82,129459.0,56.9249,56.9249,56.8546,56.8985,129459.0
2020-09-11 12:40:00,64.82,64.82,64.67,64.7,176806.0,56.8985,56.8985,56.7669,56.7932,176806.0
2020-09-11 12:50:00,64.71,64.76,64.6,64.62,218106.0,56.802,56.8459,56.7054,56.723,218106.0
2020-09-11 13:00:00,64.62,64.68,64.54,64.58,195872.0,56.723,56.7756,56.6528,56.6879,195872.0
2020-09-11 13:10:00,64.58,64.58,64.35,64.47,315191.0,56.6879,56.6879,56.486,56.5913,315191.0
2020-09-11 13:20:00,64.48,64.5,64.39,64.4,147437.0,56.6001,56.6176,56.5211,56.5299,147437.0
2020-09-11 13:30:00,64.39,64.42,64.31,64.38,221499.0,56.5211,56.5474,56.4509,56.5123,221499.0
2020-09-11 13:40:00,64.38,64.45,64.33,64.37,104689.0,56.5123,56.5738,56.4684,56.5035,104689.0
2020-09-11 13:50:00,64.37,64.42,64.27,64.28,283107.0,56.5035,56.5474,56.4158,56.4245,283107.0
2020-09-11 14:00:00,64.29,64.41,64.22,64.4,143299.0,56.4333,56.5386,56.3719,56.5299,143299.0
2020-09-11 14:10:00,64.4,64.49,64.39,64.44,128401.0,56.5299,56.6089,56.5211,56.565,128401.0
2020-09-11 14:20:00,64.44,64.5,64.39,64.45,193921.0,56.565,56.6176,56.5211,56.5738,193921.0
2020-09-11 14:30:00,64.44,64.66,64.44,64.65,266555.0,56.565,56.7581,56.565,56.7493,266555.0
2020-09-11 14:40:00,64.64,64.67,64.55,64.56,187300.0,56.7405,56.7669,56.6615,56.6703,187300.0
2020-09-11 14:50:00,64.56,64.7,64.56,64.61,147379.0,56.6703,56.7932,56.6703,56.7142,147379.0
2020-09-11 15:00:00,64.6,64.63,64.47,64.48,225602.0,56.7054,56.7318,56.5913,56.6001,225602.0
2020-09-11 15:10:00,64.48,64.6,64.43,64.59,360884.0,56.6001,56.7054,56.5562,56.6966,360884.0
2020-09-11 15:20:00,64.58,64.79,64.56,64.75,207087.0,56.6879,56.8722,56.6703,56.8371,207087.0
2020-09-11 15:30:00,64.75,64.86,64.69,64.75,300620.0,56.8371,56.9337,56.7844,56.8371,300620.0
2020-09-11 15:40:00,64.75,64.78,64.67,64.72,216367.0,56.8371,56.8634,56.7669,56.8108,216367.0
2020-09-11 15:50:00,64.72,64.76,64.61,64.66,514362.0,56.8108,56.8459,56.7142,56.7581,514362.0
2020-09-14 09:30:00,64.97,65.0,64.78,64.8,368081.0,57.0302,57.0565,56.8634,56.881,368081.0
2020-09-14 09:40:00,64.8,64.93,64.79,64.92,269199.0,56.881,56.9951,56.8722,56.9863,269199.0
2020-09-14 09:50:00,64.92,64.96,64.88,64.91,148034.0,56.9863,57.0214,56.9512,56.9775,148034.0
2020-09-14 10:00:00,64.92,65.1,64.92,65.07,175451.0,56.9863,57.1443,56.9863,57.118,175451.0
2020-09-14 10:10:00,65.07,65.2,64.99,65.18,129043.0,57.118,57.2321,57.0478,57.2145,129043.0
2020-09-14 10:20:00,65.18,65.26,65.14,65.14,226949.0,57.2145,57.2848,57.1794,57.1794,226949.0
2020-09-14 10:30:00,65.14,65.2,65.12,65.14,96154.0,57.1794,57.2321,57.1619,57.1794,96154.0
2020-09-14 10:40:00,65.14,65.21,65.12,65.17,107507.0,57.1794,57.2409,57.1619,57.2058,107507.0
2020-09-14 10:50:00,65.18,65.25,65.1,65.1,87861.0,57.2145,57.276,57.1443,57.1443,87861.0
2020-09-14 11:00:00,65.1,65.33,65.08,65.22,351502.0,57.1443,57.3462,57.1268,57.2497,351502.0
2020-09-14 11:10:00,65.21,65.26,65.16,65.18,74994.0,57.2409,57.2848,57.197,57.2145,74994.0
2020-09-14 11:20:00,65.18,65.22,65.17,65.19,153333.0,57.2145,57.2497,57.2058,57.2233,153333.0
2020-09-14 11:30:00,65.18,65.26,65.17,65.25,201779.0,57.2145,57.2848,57.2058,57.276,201779.0
2020-09-14 11:40:00,65.24,65.3,65.22,65.22,114157.0,57.2672,57.3199,57.2497,57.2497,114157.0
2020-09-14 11:50:00,65.22,65.24,65.17,65.21,51198.0,57.2497,57.2672,57.2058,57.2409,51198.0
2020-09-14 12:00:00,65.21,65.25,65.2,65.22,48521.0,57.2409,57.276,57.2321,57.2497,48521.0
2020-09-14 12:10:00,65.21,65.25,65.16,65.25,60630.0,57.2409,57.276,57.197,57.276,60630.0
2020-09-14 12:20:00,65.24,65.3,65.23,65.3,54023.0,57.2672,57.3199,57.2584,57.3199,54023.0
2020-09-14 12:30:00,65.3,65.36,65.26,65.34,35625.0,57.3199,57.3725,57.2848,57.355,35625.0
2020-09-14 12:40:00,65.34,65.35,65.32,65.33,62064.0,57.355,57.3638,57.3374,57.3462,62064.0
2020-09-14 12:50:00,65.34,65.37,65.29,65.34,107482.0,57.355,57.3813,57.3111,57.355,107482.0
2020-09-14 13:00:00,65.34,65.36,65.22,65.22,379988.0,57.355,57.3725,57.2497,57.2497,379988.0
2020-09-14 13:10:00,65.22,65.25,65.19,65.19,56451.0,57.2497,57.276,57.2233,57.2233,56451.0
2020-09-14 13:20:00,65.19,65.22,65.15,65.22,77162.0,57.2233,57.2497,57.1882,57.2497,77162.0
2020-09-14 13:30:00,65.22,65.26,65.18,65.23,173852.0,57.2497,57.2848,57.2145,57.2584,173852.0
2020-09-14 13:40:00,65.23,65.27,65.21,65.24,68400.0,57.2584,57.2935,57.2409,57.2672,68400.0
2020-09-14 13:50:00,65.24,65.32,65.24,65.32,51958.0,57.2672,57.3374,57.2672,57.3374,51958.0
2020-09-14 14:00:00,65.31,65.33,65.28,65.31,70776.0,57.3287,57.3462,57.3023,57.3287,70776.0
2020-09-14 14:10:00,65.31,65.33,65.29,65.31,50997.0,57.3287,57.3462,57.3111,57.3287,50997.0
2020-09-14 14:20:00,65.32,65.32,65.27,65.31,102241.0,57.3374,57.3374,57.2935,57.3287,102241.0
2020-09-14 14:30:00,65.3,65.33,65.27,65.29,37243.0,57.3199,57.3462,57.2935,57.3111,37243.0
2020-09-14 14:40:00,65.29,65.35,65.24,65.27,112955.0,57.3111,57.3638,57.2672,57.2935,112955.0
2020-09-14 14:50:00,65.28,65.34,65.17,65.25,221427.0,57.3023,57.355,57.2058,57.276,221427.0
2020-09-14 15:00:00,65.25,65.27,65.18,65.22,140437.0,57.276,57.2935,57.2145,57.2497,140437.0
2020-09-14 15:10:00,65.19,65.2,65.1,65.17,167512.0,57.2233,57.2321,57.1443,57.2058,167512.0
2020-09-14 15:20:00,65.17,65.17,65.01,65.13,205109.0,57.2058,57.2058,57.0653,57.1707,205109.0
2020-09-14 15:30:00,65.14,65.16,65.07,65.16,243130.0,57.1794,57.197,57.118,57.197,243130.0
2020-09-14 15:40:00,65.16,65.28,65.15,65.28,268320.0,57.197,57.3023,57.1882,57.3023,268320.0
2020-09-14 15:50:00,65.27,65.27,65.06,65.06,525885.0,57.2935,57.2935,57.1092,57.1092,525885.0
2020-09-15 09:30:00,65.23,65.35,65.11,65.21,315040.0,57.2584,57.3638,57.1531,57.2409,315040.0
2020-09-15 09:40:00,65.21,65.4,65.14,65.15,300865.0,57.2409,57.4077,57.1794,57.1882,300865.0
2020-09-15 09:50:00,65.15,65.28,65.12,65.27,133435.0,57.1882,57.3023,57.1619,57.2935,133435.0
2020-09-15 10:00:00,65.27,65.46,65.26,65.33,155386.0,57.2935,57.4603,57.2848,57.3462,155386.0
2020-09-15 10:10:00,65.34,65.34,65.24,65.28,122384.0,57.355,57.355,57.2672,57.3023,122384.0
2020-09-15 10:20:00,65.29,65.3,65.19,65.22,83530.0,57.3111,57.3199,57.2233,57.2497,83530.0
2020-09-15 10:30:00,65.22,65.33,65.2,65.31,112417.0,57.2497,57.3462,57.2321,57.3287,112417.0
2020-09-15 10:40:00,65.3,65.34,65.21,65.3,78088.0,57.3199,57.355,57.2409,57.3199,78088.0
2020-09-15 10:50:00,65.3,65.34,65.26,65.31,64247.0,57.3199,57.355,57.2848,57.3287,64247.0
2020-09-15 11:00:00,65.32,65.37,65.3,65.33,131261.0,57.3374,57.3813,57.3199,57.3462,131261.0
2020-09-15 11:10:00,65.32,65.34,65.27,65.32,95820.0,57.3374,57.355,57.2935,57.3374,95820.0
2020-09-15 11:20:00,65.31,65.38,65.25,65.37,57858.0,57.3287,57.3901,57.276,57.3813,57858.0
2020-09-15 11:30:00,65.37,65.38,65.29,65.33,62269.0,57.3813,57.3901,57.3111,57.3462,62269.0
2020-09-15 11:40:00,65.32,65.35,65.25,65.33,81907.0,57.3374,57.3638,57.276,57.3462,81907.0
2020-09-15 11:50:00,65.33,65.34,65.25,65.28,55137.0,57.3462,57.355,57.276,57.3023,55137.0
2020-09-15 12:00:00,65.28,65.29,65.24,65.26,60057.0,57.3023,57.3111,57.2672,57.2848,60057.0
2020-09-15 12:10:00,65.26,65.27,65.23,65.26,53540.0,57.2848,57.2935,57.2584,57.2848,53540.0
2020-09-15 12:20:00,65.26,65.3,65.22,65.28,68213.0,57.2848,57.3199,57.2497,57.3023,68213.0
2020-09-15 12:30:00,65.28,65.3,65.22,65.26,91586.0,57.3023,57.3199,57.2497,57.2848,91586.0
2020-09-15 12:40:00,65.26,65.29,65.2,65.22,47255.0,57.2848,57.3111,57.2321,57.2497,47255.0
2020-09-15 12:50:00,65.21,65.22,65.14,65.15,55907.0,57.2409,57.2497,57.1794,57.1882,55907.0
2020-09-15 13:00:00,65.15,65.2,65.12,65.17,68745.0,57.1882,57.2321,57.1619,57.2058,68745.0
2020-09-15 13:10:00,65.16,65.18,65.14,65.16,61196.0,57.197,57.2145,57.1794,57.197,61196.0
2020-09-15 13:20:00,65.16,65.17,65.13,65.14,85153.0,57.197,57.2058,57.1707,57.1794,85153.0
2020-09-15 13:30:00,65.14,65.17,65.12,65.16,39323.0,57.1794,57.2058,57.1619,57.197,39323.0
2020-09-15 13:40:00,65.16,65.18,65.11,65.13,62122.0,57.197,57.2145,57.1531,57.1707,62122.0
2020-09-15 13:50:00,65.14,65.15,65.11,65.13,44300.0,57.1794,57.1882,57.1531,57.1707,44300.0
2020-09-15 14:00:00,65.13,65.16,65.08,65.13,147940.0,57.1707,57.197,57.1268,57.1707,147940.0
2020-09-15 14:10:00,65.13,65.15,65.1,65.14,73528.0,57.1707,57.1882,57.1443,57.1794,73528.0
2020-09-15 14:20:00,65.14,65.17,65.12,65.14,71942.0,57.1794,57.2058,57.1619,57.1794,71942.0
2020-09-15 14:30:00,65.14,65.15,65.1,65.13,97095.0,57.1794,57.1882,57.1443,57.1707,97095.0
2020-09-15 14:40:00,65.13,65.15,65.11,65.13,51693.0,57.1707,57.1882,57.1531,57.1707,51693.0
2020-09-15 14:50:00,65.14,65.14,65.1,65.14,60065.0,57.1794,57.1794,57.1443,57.1794,60065.0
2020-09-15 15:00:00,65.13,65.14,65.04,65.06,243817.0,57.1707,57.1794,57.0917,57.1092,243817.0
2020-09-15 15:10:00,65.06,65.09,65.02,65.03,416494.0,57.1092,57.1355,57.0741,57.0829,416494.0
2020-09-15 15:20:00,65.04,65.05,64.96,64.97,197664.0,57.0917,57.1004,57.0214,57.0302,197664.0
2020-09-15 15:30:00,64.98,64.98,64.89,64.91,431615.0,57.039,57.039,56.96,56.9775,431615.0
2020-09-15 15:40:00,64.9,65.02,64.89,65.02,310762.0,56.9688,57.0741,56.96,57.0741,310762.0
2020-09-15 15:50:00,65.02,65.08,64.97,64.98,571038.0,57.0741,57.1268,57.0302,57.039,571038.0
2020-09-16 09:30:00,65.26,65.43,65.22,65.35,181524.0,57.2848,57.434,57.2497,57.3638,181524.0
2020-09-16 09:40:00,65.36,65.39,65.27,65.38,269988.0,57.3725,57.3989,57.2935,57.3901,269988.0
2020-09-16 09:50:00,65.38,65.4,65.27,65.3,86225.0,57.3901,57.4077,57.2935,57.3199,86225.0
2020-09-16 10:00:00,65.31,65.32,65.23,65.23,63170.0,57.3287,57.3374,57.2584,57.2584,63170.0
2020-09-16 10:10:00,65.23,65.27,65.14,65.23,126633.0,57.2584,57.2935,57.1794,57.2584,126633.0
2020-09-16 10:20:00,65.22,65.22,65.13,65.16,96669.0,57.2497,57.2497,57.1707,57.197,96669.0
2020-09-16 10:30:00,65.16,65.23,65.12,65.22,132122.0,57.197,57.2584,57.1619,57.2497,132122.0
2020-09-16 10:40:00,65.22,65.26,65.16,65.17,199140.0,57.2497,57.2848,57.197,57.2058,199140.0
2020-09-16 10:50:00,65.17,65.27,65.17,65.25,101004.0,57.2058,57.2935,57.2058,57.276,101004.0
2020-09-16 11:00:00,65.24,65.27,65.19,65.26,78968.0,57.2672,57.2935,57.2233,57.2848,78968.0
2020-09-16 11:10:00,65.25,65.29,65.23,65.28,199316.0,57.276,57.3111,57.2584,57.3023,199316.0
2020-09-16 11:20:00,65.28,65.35,65.27,65.35,83911.0,57.3023,57.3638,57.2935,57.3638,83911.0
2020-09-16 11:30:00,65.36,65.36,65.28,65.29,45975.0,57.3725,57.3725,57.3023,57.3111,45975.0
2020-09-16 11:40:00,65.3,65.32,65.27,65.29,134355.0,57.3199,57.3374,57.2935,57.3111,134355.0
2020-09-16 11:50:00,65.29,65.31,65.27,65.3,87250.0,57.3111,57.3287,57.2935,57.3199,87250.0
2020-09-16 12:00:00,65.3,65.34,65.28,65.28,86456.0,57.3199,57.355,57.3023,57.3023,86456.0
2020-09-16 12:10:00,65.29,65.32,65.27,65.31,115652.0,57.3111,57.3374,57.2935,57.3287,115652.0
2020-09-16 12:20:00,65.3,65.33,65.29,65.32,35698.0,57.3199,57.3462,57.3111,57.3374,35698.0
2020-09-16 12:30:00,65.31,65.34,65.27,65.29,171149.0,57.3287,57.355,57.2935,57.3111,171149.0
2020-09-16 12:40:00,65.29,65.29,65.21,65.22,32618.0,57.3111,57.3111,57.2409,57.2497,32618.0
2020-09-16 12:50:00,65.22,65.23,65.16,65.16,164530.0,57.2497,57.2584,57.197,57.197,164530.0
2020-09-16 13:00:00,65.17,65.18,65.14,65.18,55542.0,57.2058,57.2145,57.1794,57.2145,55542.0
2020-09-16 13:10:00,65.17,65.22,65.15,65.17,40693.0,57.2058,57.2497,57.1882,57.2058,40693.0
2020-09-16 13:20:00,65.17,65.17,65.07,65.07,59619.0,57.2058,57.2058,57.118,57.118,59619.0
2020-09-16 13:30:00,65.07,65.08,65.02,65.05,38136.0,57.118,57.1268,57.0741,57.1004,38136.0
2020-09-16 13:40:00,65.05,65.11,65.03,65.08,144651.0,57.1004,57.1531,57.0829,57.1268,144651.0
2020-09-16 13:50:00,65.08,65.17,65.07,65.14,115026.0,57.1268,57.2058,57.118,57.1794,115026.0
2020-09-16 14:00:00,65.15,65.26,65.09,65.13,149068.0,57.1882,57.2848,57.1355,57.1707,149068.0
2020-09-16 14:10:00,65.14,65.29,65.1,65.25,178277.0,57.1794,57.3111,57.1443,57.276,178277.0
2020-09-16 14:20:00,65.24,65.29,65.23,65.26,228530.0,57.2672,57.3111,57.2584,57.2848,228530.0
2020-09-16 14:30:00,65.26,65.34,65.22,65.33,137149.0,57.2848,57.355,57.2497,57.3462,137149.0
2020-09-16 14:40:00,65.34,65.35,65.2,65.25,130085.0,57.355,57.3638,57.2321,57.276,130085.0
2020-09-16 14:50:00,65.24,65.25,65.1,65.23,136426.0,57.2672,57.276,57.1443,57.2584,136426.0
2020-09-16 15:00:00,65.23,65.27,65.1,65.11,292461.0,57.2584,57.2935,57.1443,57.1531,292461.0
2020-09-16 15:10:00,65.11,65.13,64.87,65.01,404822.0,57.1531,57.1707,56.9424,57.0653,404822.0
2020-09-16 15:20:00,65.0,65.03,64.89,64.9,270322.0,57.0565,57.0829,56.96,56.9688,270322.0
2020-09-16 15:30:00,64.91,64.95,64.76,64.86,507459.0,56.9775,57.0127,56.8459,56.9337,507459.0
2020-09-16 15:40:00,64.87,65.04,64.79,64.99,368631.0,56.9424,57.0917,56.8722,57.0478,368631.0
2020-09-16 15:50:00,64.99,65.02,64.63,64.67,1024534.0,57.0478,57.0741,56.7318,56.7669,1024534.0
2020-09-17 09:30:00,64.15,64.19,63.88,64.06,413815.0,56.3104,56.3455,56.0734,56.2314,413815.0
2020-09-17 09:40:00,64.06,64.2,64.02,64.1,453740.0,56.2314,56.3543,56.1963,56.2665,453740.0
2020-09-17 09:50:00,64.09,64.3,64.08,64.26,320288.0,56.2577,56.4421,56.249,56.407,320288.0
2020-09-17 10:00:00,64.27,64.41,64.16,64.41,334451.0,56.4158,56.5386,56.3192,56.5386,334451.0
2020-09-17 10:10:00,64.41,64.56,64.38,64.48,354354.0,56.5386,56.6703,56.5123,56.6001,354354.0
2020-09-17 10:20:00,64.49,64.51,64.34,64.45,184143.0,56.6089,56.6264,56.4772,56.5738,184143.0
2020-09-17 10:30:00,64.44,64.55,64.4,64.44,186893.0,56.565,56.6615,56.5299,56.565,186893.0
2020-09-17 10:40:00,64.45,64.6,64.39,64.55,173709.0,56.5738,56.7054,56.5211,56.6615,173709.0
2020-09-17 10:50:00,64.56,64.59,64.47,64.48,97573.0,56.6703,56.6966,56.5913,56.6001,97573.0
2020-09-17 11:00:00,64.48,64.62,64.47,64.59,297092.0,56.6001,56.723,56.5913,56.6966,297092.0
2020-09-17 11:10:00,64.59,64.6,64.44,64.52,111919.0,56.6966,56.7054,56.565,56.6352,111919.0
2020-09-17 11:20:00,64.52,64.52,64.4,64.44,183836.0,56.6352,56.6352,56.5299,56.565,183836.0
2020-09-17 11:30:00,64.43,64.44,64.37,64.41,191068.0,56.5562,56.565,56.5035,56.5386,191068.0
2020-09-17 11:40:00,64.42,64.43,64.33,64.35,196576.0,56.5474,56.5562,56.4684,56.486,196576.0
2020-09-17 11:50:00,64.35,64.38,64.22,64.28,128529.0,56.486,56.5123,56.3719,56.4245,128529.0
2020-09-17 12:00:00,64.28,64.28,64.13,64.15,140779.0,56.4245,56.4245,56.2929,56.3104,140779.0
2020-09-17 12:10:00,64.15,64.16,63.91,63.92,231631.0,56.3104,56.3192,56.0997,56.1085,231631.0
2020-09-17 12:20:00,63.91,63.93,63.82,63.87,216262.0,56.0997,56.1173,56.0207,56.0646,216262.0
2020-09-17 12:30:00,63.89,63.99,63.86,63.96,248202.0,56.0822,56.17,56.0559,56.1436,248202.0
2020-09-17 12:40:00,63.96,64.01,63.91,63.99,124329.0,56.1436,56.1875,56.0997,56.17,124329.0
2020-09-17 12:50:00,63.99,64.11,63.95,64.09,322976.0,56.17,56.2753,56.1349,56.2577,322976.0
2020-09-17 13:00:00,64.08,64.09,64.02,64.04,100591.0,56.249,56.2577,56.1963,56.2139,100591.0
2020-09-17 13:10:00,64.04,64.07,63.96,63.98,105430.0,56.2139,56.2402,56.1436,56.1612,105430.0
2020-09-17 13:20:00,63.98,64.03,63.93,63.97,67350.0,56.1612,56.2051,56.1173,56.1524,67350.0
2020-09-17 13:30:00,63.96,64.07,63.95,64.03,139574.0,56.1436,56.2402,56.1349,56.2051,139574.0
2020-09-17 13:40:00,64.03,64.08,63.98,64.08,91229.0,56.2051,56.249,56.1612,56.249,91229.0
2020-09-17 13:50:00,64.08,64.13,64.05,64.06,154186.0,56.249,56.2929,56.2226,56.2314,154186.0
2020-09-17 14:00:00,64.07,64.14,64.04,64.13,225997.0,56.2402,56.3016,56.2139,56.2929,225997.0
2020-09-17 14:10:00,64.13,64.15,64.07,64.08,81216.0,56.2929,56.3104,56.2402,56.249,81216.0
2020-09-17 14:20:00,64.08,64.12,63.98,63.99,118340.0,56.249,56.2841,56.1612,56.17,118340.0
2020-09-17 14:30:00,63.97,64.0,63.91,63.93,185098.0,56.1524,56.1787,56.0997,56.1173,185098.0
2020-09-17 14:40:00,63.93,64.05,63.91,64.03,154135.0,56.1173,56.2226,56.0997,56.2051,154135.0
2020-09-17 14:50:00,64.03,64.1,63.99,64.02,118116.0,56.2051,56.2665,56.17,56.1963,118116.0
2020-09-17 15:00:00,64.03,64.05,63.88,63.97,218532.0,56.2051,56.2226,56.0734,56.1524,218532.0
2020-09-17 15:10:00,63.98,64.11,63.97,64.02,295768.0,56.1612,56.2753,56.1524,56.1963,295768.0
2020-09-17 15:20:00,64.02,64.08,63.94,63.99,328596.0,56.1963,56.249,56.1261,56.17,328596.0
2020-09-17 15:30:00,63.98,64.23,63.96,64.23,372795.0,56.1612,56.3806,56.1436,56.3806,372795.0
2020-09-17 15:40:00,64.24,64.3,64.14,64.21,378986.0,56.3894,56.4421,56.3016,56.3631,378986.0
2020-09-17 15:50:00,64.21,64.29,64.16,64.27,1052232.0,56.3631,56.4333,56.3192,56.4158,1052232.0
2020-09-18 09:30:00,64.38,64.47,64.27,64.33,581227.0,56.5123,56.5913,56.4158,56.4684,581227.0
2020-09-18 09:40:00,64.33,64.39,64.21,64.24,357035.0,56.4684,56.5211,56.3631,56.3894,357035.0
2020-09-18 09:50:00,64.24,64.35,64.17,64.32,161868.0,56.3894,56.486,56.328,56.4596,161868.0
2020-09-18 10:00:00,64.33,64.36,64.25,64.25,102550.0,56.4684,56.4948,56.3982,56.3982,102550.0
2020-09-18 10:10:00,64.25,64.26,64.18,64.19,90694.0,56.3982,56.407,56.3368,56.3455,90694.0
2020-09-18 10:20:00,64.2,64.22,64.14,64.17,150432.0,56.3543,56.3719,56.3016,56.328,150432.0
2020-09-18 10:30:00,64.18,64.19,64.07,64.1,248708.0,56.3368,56.3455,56.2402,56.2665,248708.0
2020-09-18 10:40:00,64.09,64.17,64.08,64.14,390387.0,56.2577,56.328,56.249,56.3016,390387.0
2020-09-18 10:50:00,64.15,64.17,64.01,64.02,101908.0,56.3104,56.328,56.1875,56.1963,101908.0
2020-09-18 11:00:00,64.03,64.07,63.99,64.06,336802.0,56.2051,56.2402,56.17,56.2314,336802.0
2020-09-18 11:10:00,64.07,64.1,63.92,63.92,121236.0,56.2402,56.2665,56.1085,56.1085,121236.0
2020-09-18 11:20:00,63.93,64.07,63.93,64.02,185733.0,56.1173,56.2402,56.1173,56.1963,185733.0
2020-09-18 11:30:00,64.03,64.08,63.95,64.0,174251.0,56.2051,56.249,56.1349,56.1787,174251.0
2020-09-18 11:40:00,64.0,64.12,63.92,64.12,119073.0,56.1787,56.2841,56.1085,56.2841,119073.0
2020-09-18 11:50:00,64.12,64.15,64.06,64.1,132418.0,56.2841,56.3104,56.2314,56.2665,132418.0
2020-09-18 12:00:00,64.09,64.14,64.05,64.12,181550.0,56.2577,56.3016,56.2226,56.2841,181550.0
2020-09-18 12:10:00,64.11,64.17,64.09,64.09,211274.0,56.2753,56.328,56.2577,56.2577,211274.0
2020-09-18 12:20:00,64.1,64.11,64.03,64.09,174289.0,56.2665,56.2753,56.2051,56.2577,174289.0
2020-09-18 12:30:00,64.09,64.09,63.9,63.93,402697.0,56.2577,56.2577,56.091,56.1173,402697.0
2020-09-18 12:40:00,63.93,63.95,63.83,63.84,85379.0,56.1173,56.1349,56.0295,56.0383,85379.0
2020-09-18 12:50:00,63.84,63.86,63.77,63.79,123304.0,56.0383,56.0559,55.9769,55.9944,123304.0
2020-09-18 13:00:00,63.79,63.81,63.69,63.7,97745.0,55.9944,56.012,55.9066,55.9154,97745.0
2020-09-18 13:10:00,63.69,63.78,63.64,63.66,121224.0,55.9066,55.9856,55.8627,55.8803,121224.0
2020-09-18 13:20:00,63.67,63.69,63.51,63.51,133008.0,55.8891,55.9066,55.7486,55.7486,133008.0
2020-09-18 13:30:00,63.51,63.52,63.25,63.44,273111.0,55.7486,55.7574,55.5204,55.6872,273111.0
2020-09-18 13:40:00,63.44,63.48,63.38,63.45,176476.0,55.6872,55.7223,55.6345,55.696,176476.0
2020-09-18 13:50:00,63.45,63.51,63.39,63.5,106041.0,55.696,55.7486,55.6433,55.7399,106041.0
2020-09-18 14:00:00,63.5,63.51,63.4,63.46,148420.0,55.7399,55.7486,55.6521,55.7047,148420.0
2020-09-18 14:10:00,63.46,63.53,63.37,63.38,244223.0,55.7047,55.7662,55.6257,55.6345,244223.0
2020-09-18 14:20:00,63.39,63.53,63.39,63.53,158837.0,55.6433,55.7662,55.6433,55.7662,158837.0
2020-09-18 14:30:00,63.53,63.57,63.49,63.55,119072.0,55.7662,55.8013,55.7311,55.7837,119072.0
2020-09-18 14:40:00,63.55,63.61,63.48,63.58,132016.0,55.7837,55.8364,55.7223,55.8101,132016.0
2020-09-18 14:50:00,63.58,63.66,63.53,63.66,98034.0,55.8101,55.8803,55.7662,55.8803,98034.0
2020-09-18 15:00:00,63.66,63.7,63.63,63.66,142307.0,55.8803,55.9154,55.854,55.8803,142307.0
2020-09-18 15:10:00,63.66,63.7,63.6,63.63,215029.0,55.8803,55.9154,55.8276,55.854,215029.0
2020-09-18 15:20:00,63.64,63.75,63.57,63.72,274622.0,55.8627,55.9593,55.8013,55.933,274622.0
2020-09-18 15:30:00,63.71,63.82,63.65,63.79,403546.0,55.9242,56.0207,55.8715,55.9944,403546.0
2020-09-18 15:40:00,63.8,63.89,63.79,63.83,347872.0,56.0032,56.0822,55.9944,56.0295,347872.0
2020-09-18 15:50:00,63.83,63.88,63.65,63.67,1187851.0,56.0295,56.0734,55.8715,55.8891,1187851.0
2020-09-21 09:30:00,62.88,63.07,62.71,62.84,756083.0,55.5265,55.6943,55.3764,55.4912,756083.0
2020-09-21 09:40:00,62.83,62.92,62.65,62.67,327010.0,55.4823,55.5618,55.3234,55.341,327010.0
2020-09-21 09:50:00,62.68,62.84,62.62,62.82,314761.0,55.3499,55.4912,55.2969,55.4735,314761.0
2020-09-21 10:00:00,62.82,62.85,62.58,62.72,274312.0,55.4735,55.5,55.2616,55.3852,274312.0
2020-09-21 10:10:00,62.72,62.78,62.43,62.45,349161.0,55.3852,55.4382,55.1291,55.1468,349161.0
2020-09-21 10:20:00,62.44,62.64,62.38,62.64,358289.0,55.1379,55.3146,55.085,55.3146,358289.0
2020-09-21 10:30:00,62.63,62.68,62.57,62.64,324266.0,55.3057,55.3499,55.2527,55.3146,324266.0
2020-09-21 10:40:00,62.63,62.72,62.58,62.68,216799.0,55.3057,55.3852,55.2616,55.3499,216799.0
2020-09-21 10:50:00,62.68,62.7,62.57,62.6,141621.0,55.3499,55.3675,55.2527,55.2792,141621.0
2020-09-21 11:00:00,62.59,62.73,62.58,62.64,235517.0,55.2704,55.394,55.2616,55.3146,235517.0
2020-09-21 11:10:00,62.65,62.67,62.4,62.44,171126.0,55.3234,55.341,55.1026,55.1379,171126.0
2020-09-21 11:20:00,62.43,62.46,62.35,62.4,743790.0,55.1291,55.1556,55.0585,55.1026,743790.0
2020-09-21 11:30:00,62.4,62.43,62.29,62.31,391315.0,55.1026,55.1291,55.0055,55.0231,391315.0
2020-09-21 11:40:00,62.32,62.46,62.27,62.4,214606.0,55.032,55.1556,54.9878,55.1026,214606.0
2020-09-21 11:50:00,62.4,62.45,62.36,62.37,235400.0,55.1026,55.1468,55.0673,55.0761,235400.0
2020-09-21 12:00:00,62.37,62.51,62.35,62.48,141049.0,55.0761,55.1998,55.0585,55.1733,141049.0
2020-09-21 12:10:00,62.47,62.48,62.36,62.42,153749.0,55.1644,55.1733,55.0673,55.1203,153749.0
2020-09-21 12:20:00,62.42,62.46,62.36,62.41,227346.0,55.1203,55.1556,55.0673,55.1114,227346.0
2020-09-21 12:30:00,62.4,62.4,62.3,62.38,117404.0,55.1026,55.1026,55.0143,55.085,117404.0
2020-09-21 12:40:00,62.38,62.46,62.27,62.3,197055.0,55.085,55.1556,54.9878,55.0143,197055.0
2020-09-21 12:50:00,62.3,62.3,62.17,62.22,166217.0,55.0143,55.0143,54.8995,54.9437,166217.0
2020-09-21 13:00:00,62.22,62.23,62.11,62.21,151091.0,54.9437,54.9525,54.8465,54.9348,151091.0
2020-09-21 13:10:00,62.21,62.35,62.19,62.29,215332.0,54.9348,55.0585,54.9172,55.0055,215332.0
2020-09-21 13:20:00,62.3,62.39,62.29,62.37,136411.0,55.0143,55.0938,55.0055,55.0761,136411.0
2020-09-21 13:30:00,62.37,62.45,62.35,62.42,148164.0,55.0761,55.1468,55.0585,55.1203,148164.0
2020-09-21 13:40:00,62.43,62.44,62.35,62.36,194372.0,55.1291,55.1379,55.0585,55.0673,194372.0
2020-09-21 13:50:00,62.36,62.4,62.29,62.37,258187.0,55.0673,55.1026,55.0055,55.0761,258187.0
2020-09-21 14:00:00,62.37,62.39,62.26,62.3,298522.0,55.0761,55.0938,54.979,55.0143,298522.0
2020-09-21 14:10:00,62.3,62.34,62.22,62.24,145682.0,55.0143,55.0496,54.9437,54.9613,145682.0
2020-09-21 14:20:00,62.25,62.32,62.24,62.25,104125.0,54.9702,55.032,54.9613,54.9702,104125.0
2020-09-21 14:30:00,62.25,62.25,62.13,62.17,156225.0,54.9702,54.9702,54.8642,54.8995,156225.0
2020-09-21 14:40:00,62.17,62.23,62.15,62.18,263017.0,54.8995,54.9525,54.8819,54.9083,263017.0
2020-09-21 14:50:00,62.18,62.37,62.17,62.37,109500.0,54.9083,55.0761,54.8995,55.0761,109500.0
2020-09-21 15:00:00,62.36,62.48,62.34,62.47,239440.0,55.0673,55.1733,55.0496,55.1644,239440.0
2020-09-21 15:10:00,62.47,62.53,62.45,62.49,312854.0,55.1644,55.2174,55.1468,55.1821,312854.0
2020-09-21 15:20:00,62.49,62.6,62.48,62.55,292085.0,55.1821,55.2792,55.1733,55.2351,292085.0
2020-09-21 15:30:00,62.54,62.63,62.47,62.57,198495.0,55.2262,55.3057,55.1644,55.2527,198495.0
2020-09-21 15:40:00,62.57,62.58,62.47,62.52,378504.0,55.2527,55.2616,55.1644,55.2086,378504.0
2020-09-21 15:50:00,62.51,62.84,62.5,62.84,884688.0,55.1998,55.4912,55.1909,55.4912,884688.0
2020-09-22 09:30:00,62.88,63.34,62.8,63.33,457295.0,55.5265,55.9327,55.4558,55.9239,457295.0
2020-09-22 09:40:00,63.33,63.37,63.11,63.11,227158.0,55.9239,55.9592,55.7296,55.7296,227158.0
2020-09-22 09:50:00,63.1,63.12,63.0,63.03,167934.0,55.7208,55.7384,55.6325,55.6589,167934.0
2020-09-22 10:00:00,63.03,63.3,63.03,63.25,140186.0,55.6589,55.8974,55.6589,55.8532,140186.0
2020-09-22 10:10:00,63.23,63.47,63.2,63.47,127461.0,55.8356,56.0475,55.8091,56.0475,127461.0
2020-09-22 10:20:00,63.46,63.51,63.42,63.49,280836.0,56.0387,56.0828,56.0033,56.0651,280836.0
2020-09-22 10:30:00,63.5,63.5,63.38,63.47,189744.0,56.074,56.074,55.968,56.0475,189744.0
2020-09-22 10:40:00,63.47,63.48,63.31,63.32,96706.0,56.0475,56.0563,55.9062,55.915,96706.0
2020-09-22 10:50:00,63.32,63.4,63.17,63.18,139075.0,55.915,55.9857,55.7826,55.7914,139075.0
2020-09-22 11:00:00,63.19,63.25,63.07,63.11,301491.0,55.8002,55.8532,55.6943,55.7296,301491.0
2020-09-22 11:10:00,63.11,63.2,63.09,63.2,115141.0,55.7296,55.8091,55.7119,55.8091,115141.0
2020-09-22 11:20:00,63.2,63.24,63.16,63.2,181968.0,55.8091,55.8444,55.7737,55.8091,181968.0
2020-09-22 11:30:00,63.2,63.21,63.05,63.16,114750.0,55.8091,55.8179,55.6766,55.7737,114750.0
2020-09-22 11:40:00,63.16,63.25,63.15,63.23,95403.0,55.7737,55.8532,55.7649,55.8356,95403.0
2020-09-22 11:50:00,63.24,63.27,63.21,63.25,57309.0,55.8444,55.8709,55.8179,55.8532,57309.0
2020-09-22 12:00:00,63.25,63.31,63.23,63.28,200305.0,55.8532,55.9062,55.8356,55.8797,200305.0
2020-09-22 12:10:00,63.28,63.29,63.23,63.24,48440.0,55.8797,55.8885,55.8356,55.8444,48440.0
2020-09-22 12:20:00,63.24,63.32,63.23,63.3,97555.0,55.8444,55.915,55.8356,55.8974,97555.0
2020-09-22 12:30:00,63.31,63.34,63.28,63.34,52146.0,55.9062,55.9327,55.8797,55.9327,52146.0
2020-09-22 12:40:00,63.34,63.35,63.29,63.3,57291.0,55.9327,55.9415,55.8885,55.8974,57291.0
2020-09-22 12:50:00,63.3,63.3,63.16,63.2,133254.0,55.8974,55.8974,55.7737,55.8091,133254.0
2020-09-22 13:00:00,63.21,63.21,63.14,63.17,52478.0,55.8179,55.8179,55.7561,55.7826,52478.0
2020-09-22 13:10:00,63.17,63.25,63.16,63.25,148111.0,55.7826,55.8532,55.7737,55.8532,148111.0
2020-09-22 13:20:00,63.24,63.33,63.24,63.31,187447.0,55.8444,55.9239,55.8444,55.9062,187447.0
2020-09-22 13:30:00,63.31,63.4,63.3,63.39,213372.0,55.9062,55.9857,55.8974,55.9768,213372.0
2020-09-22 13:40:00,63.39,63.45,63.37,63.45,85515.0,55.9768,56.0298,55.9592,56.0298,85515.0
2020-09-22 13:50:00,63.45,63.45,63.39,63.41,117723.0,56.0298,56.0298,55.9768,55.9945,117723.0
2020-09-22 14:00:00,63.41,63.51,63.41,63.45,245906.0,55.9945,56.0828,55.9945,56.0298,245906.0
2020-09-22 14:10:00,63.44,63.44,63.38,63.41,83633.0,56.021,56.021,55.968,55.9945,83633.0
2020-09-22 14:20:00,63.41,63.41,63.29,63.32,135242.0,55.9945,55.9945,55.8885,55.915,135242.0
2020-09-22 14:30:00,63.33,63.36,63.28,63.33,191969.0,55.9239,55.9504,55.8797,55.9239,191969.0
2020-09-22 14:40:00,63.33,63.35,63.28,63.28,64353.0,55.9239,55.9415,55.8797,55.8797,64353.0
2020-09-22 14:50:00,63.28,63.29,63.22,63.24,183231.0,55.8797,55.8885,55.8267,55.8444,183231.0
2020-09-22 15:00:00,63.24,63.3,63.21,63.26,121148.0,55.8444,55.8974,55.8179,55.862,121148.0
2020-09-22 15:10:00,63.26,63.29,63.2,63.22,200765.0,55.862,55.8885,55.8091,55.8267,200765.0
2020-09-22 15:20:00,63.22,63.34,63.2,63.32,184089.0,55.8267,55.9327,55.8091,55.915,184089.0
2020-09-22 15:30:00,63.32,63.32,63.23,63.26,355394.0,55.915,55.915,55.8356,55.862,355394.0
2020-09-22 15:40:00,63.26,63.37,63.25,63.35,289509.0,55.862,55.9592,55.8532,55.9415,289509.0
2020-09-22 15:50:00,63.34,63.35,63.17,63.22,585238.0,55.9327,55.9415,55.7826,55.8267,585238.0
2020-09-23 09:30:00,63.41,63.56,63.34,63.45,244603.0,55.9945,56.127,55.9327,56.0298,244603.0
2020-09-23 09:40:00,63.46,63.49,63.3,63.43,207115.0,56.0387,56.0651,55.8974,56.0122,207115.0
2020-09-23 09:50:00,63.42,63.42,63.23,63.24,206868.0,56.0033,56.0033,55.8356,55.8444,206868.0
2020-09-23 10:00:00,63.25,63.26,63.1,63.13,87619.0,55.8532,55.862,55.7208,55.7472,87619.0
2020-09-23 10:10:00,63.13,63.16,63.03,63.07,101430.0,55.7472,55.7737,55.6589,55.6943,101430.0
2020-09-23 10:20:00,63.07,63.07,62.96,62.97,94633.0,55.6943,55.6943,55.5971,55.606,94633.0
2020-09-23 10:30:00,62.98,63.0,62.84,62.88,131589.0,55.6148,55.6325,55.4912,55.5265,131589.0
2020-09-23 10:40:00,62.88,63.02,62.86,63.02,138461.0,55.5265,55.6501,55.5088,55.6501,138461.0
2020-09-23 10:50:00,63.02,63.03,62.92,62.97,89751.0,55.6501,55.6589,55.5618,55.606,89751.0
2020-09-23 11:00:00,62.97,63.06,62.91,63.03,85316.0,55.606,55.6854,55.553,55.6589,85316.0
2020-09-23 11:10:00,63.03,63.1,63.01,63.09,131444.0,55.6589,55.7208,55.6413,55.7119,131444.0
2020-09-23 11:20:00,63.08,63.09,62.95,62.97,93405.0,55.7031,55.7119,55.5883,55.606,93405.0
2020-09-23 11:30:00,62.96,63.01,62.91,62.98,64818.0,55.5971,55.6413,55.553,55.6148,64818.0
2020-09-23 11:40:00,62.99,63.01,62.88,62.88,61874.0,55.6236,55.6413,55.5265,55.5265,61874.0
2020-09-23 11:50:00,62.88,62.88,62.75,62.76,71679.0,55.5265,55.5265,55.4117,55.4205,71679.0
2020-09-23 12:00:00,62.76,62.82,62.71,62.8,151045.0,55.4205,55.4735,55.3764,55.4558,151045.0
2020-09-23 12:10:00,62.81,62.9,62.81,62.83,132592.0,55.4647,55.5441,55.4647,55.4823,132592.0
2020-09-23 12:20:00,62.83,62.91,62.77,62.9,119413.0,55.4823,55.553,55.4293,55.5441,119413.0
2020-09-23 12:30:00,62.89,63.02,62.89,63.01,117107.0,55.5353,55.6501,55.5353,55.6413,117107.0
2020-09-23 12:40:00,63.02,63.05,62.99,63.04,71720.0,55.6501,55.6766,55.6236,55.6678,71720.0
2020-09-23 12:50:00,63.03,63.08,63.0,63.04,48971.0,55.6589,55.7031,55.6325,55.6678,48971.0
2020-09-23 13:00:00,63.03,63.04,62.99,62.99,53916.0,55.6589,55.6678,55.6236,55.6236,53916.0
2020-09-23 13:10:00,63.0,63.03,62.97,63.0,41045.0,55.6325,55.6589,55.606,55.6325,41045.0
2020-09-23 13:20:00,62.99,63.02,62.92,62.93,62693.0,55.6236,55.6501,55.5618,55.5706,62693.0
2020-09-23 13:30:00,62.94,62.96,62.9,62.93,69028.0,55.5795,55.5971,55.5441,55.5706,69028.0
2020-09-23 13:40:00,62.93,62.93,62.84,62.86,103507.0,55.5706,55.5706,55.4912,55.5088,103507.0
2020-09-23 13:50:00,62.87,62.88,62.76,62.88,117388.0,55.5177,55.5265,55.4205,55.5265,117388.0
2020-09-23 14:00:00,62.87,62.87,62.78,62.81,130858.0,55.5177,55.5177,55.4382,55.4647,130858.0
2020-09-23 14:10:00,62.8,62.86,62.53,62.55,199945.0,55.4558,55.5088,55.2174,55.2351,199945.0
2020-09-23 14:20:00,62.55,62.63,62.52,62.56,186185.0,55.2351,55.3057,55.2086,55.2439,186185.0
2020-09-23 14:30:00,62.55,62.63,62.53,62.58,168324.0,55.2351,55.3057,55.2174,55.2616,168324.0
2020-09-23 14:40:00,62.57,62.59,62.46,62.51,110863.0,55.2527,55.2704,55.1556,55.1998,110863.0
2020-09-23 14:50:00,62.51,62.58,62.4,62.42,142501.0,55.1998,55.2616,55.1026,55.1203,142501.0
2020-09-23 15:00:00,62.42,62.46,62.3,62.37,258558.0,55.1203,55.1556,55.0143,55.0761,258558.0
2020-09-23 15:10:00,62.36,62.48,62.32,62.43,317026.0,55.0673,55.1733,55.032,55.1291,317026.0
2020-09-23 15:20:00,62.43,62.46,62.31,62.46,379059.0,55.1291,55.1556,55.0231,55.1556,379059.0
2020-09-23 15:30:00,62.45,62.45,62.36,62.41,407080.0,55.1468,55.1468,55.0673,55.1114,407080.0
2020-09-23 15:40:00,62.43,62.45,62.27,62.29,294223.0,55.1291,55.1468,54.9878,55.0055,294223.0
2020-09-23 15:50:00,62.29,62.29,62.18,62.25,794651.0,55.0055,55.0055,54.9083,54.9702,794651.0
2020-09-24 09:30:00,62.25,62.35,61.89,61.91,352964.0,54.9702,55.0585,54.6523,54.6699,352964.0
2020-09-24 09:40:00,61.9,62.21,61.83,62.19,309394.0,54.6611,54.9348,54.5993,54.9172,309394.0
2020-09-24 09:50:00,62.19,62.38,62.17,62.35,259961.0,54.9172,55.085,54.8995,55.0585,259961.0
2020-09-24 10:00:00,62.35,62.46,62.29,62.4,261986.0,55.0585,55.1556,55.0055,55.1026,261986.0
2020-09-24 10:10:00,62.39,62.47,62.32,62.39,565976.0,55.0938,55.1644,55.032,55.0938,565976.0
2020-09-24 10:20:00,62.39,62.46,62.3,62.31,119278.0,55.0938,55.1556,55.0143,55.0231,119278.0
2020-09-24 10:30:00,62.3,62.32,62.1,62.11,174870.0,55.0143,55.032,54.8377,54.8465,174870.0
2020-09-24 10:40:00,62.11,62.35,62.09,62.35,157893.0,54.8465,55.0585,54.8289,55.0585,157893.0
2020-09-24 10:50:00,62.35,62.41,62.27,62.39,78505.0,55.0585,55.1114,54.9878,55.0938,78505.0
2020-09-24 11:00:00,62.39,62.47,62.31,62.32,178411.0,55.0938,55.1644,55.0231,55.032,178411.0
2020-09-24 11:10:00,62.33,62.36,62.24,62.26,99772.0,55.0408,55.0673,54.9613,54.979,99772.0
2020-09-24 11:20:00,62.26,62.41,62.24,62.3,156139.0,54.979,55.1114,54.9613,55.0143,156139.0
2020-09-24 11:30:00,62.31,62.46,62.26,62.45,200706.0,55.0231,55.1556,54.979,55.1468,200706.0
2020-09-24 11:40:00,62.45,62.53,62.45,62.5,119197.0,55.1468,55.2174,55.1468,55.1909,119197.0
2020-09-24 11:50:00,62.51,62.71,62.51,62.69,155401.0,55.1998,55.3764,55.1998,55.3587,155401.0
2020-09-24 12:00:00,62.69,62.75,62.68,62.74,175323.0,55.3587,55.4117,55.3499,55.4029,175323.0
2020-09-24 12:10:00,62.75,62.8,62.69,62.75,169376.0,55.4117,55.4558,55.3587,55.4117,169376.0
2020-09-24 12:20:00,62.75,62.8,62.72,62.73,98858.0,55.4117,55.4558,55.3852,55.394,98858.0
2020-09-24 12:30:00,62.73,62.73,62.54,62.56,123454.0,55.394,55.394,55.2262,55.2439,123454.0
2020-09-24 12:40:00,62.55,62.67,62.54,62.65,92140.0,55.2351,55.341,55.2262,55.3234,92140.0
2020-09-24 12:50:00,62.66,62.81,62.61,62.79,129682.0,55.3322,55.4647,55.2881,55.447,129682.0
2020-09-24 13:00:00,62.77,62.83,62.77,62.79,193944.0,55.4293,55.4823,55.4293,55.447,193944.0
2020-09-24 13:10:00,62.79,62.94,62.78,62.88,215170.0,55.447,55.5795,55.4382,55.5265,215170.0
2020-09-24 13:20:00,62.88,62.99,62.88,62.97,112949.0,55.5265,55.6236,55.5265,55.606,112949.0
2020-09-24 13:30:00,62.97,63.03,62.95,63.0,185856.0,55.606,55.6589,55.5883,55.6325,185856.0
2020-09-24 13:40:00,63.0,63.04,62.95,62.99,182861.0,55.6325,55.6678,55.5883,55.6236,182861.0
2020-09-24 13:50:00,62.99,63.01,62.88,62.9,156452.0,55.6236,55.6413,55.5265,55.5441,156452.0
2020-09-24 14:00:00,62.91,62.94,62.83,62.92,139712.0,55.553,55.5795,55.4823,55.5618,139712.0
2020-09-24 14:10:00,62.92,62.95,62.76,62.78,184323.0,55.5618,55.5883,55.4205,55.4382,184323.0
2020-09-24 14:20:00,62.78,62.86,62.75,62.81,127099.0,55.4382,55.5088,55.4117,55.4647,127099.0
2020-09-24 14:30:00,62.81,62.88,62.79,62.84,178429.0,55.4647,55.5265,55.447,55.4912,178429.0
2020-09-24 14:40:00,62.84,62.94,62.74,62.74,177169.0,55.4912,55.5795,55.4029,55.4029,177169.0
2020-09-24 14:50:00,62.73,62.76,62.59,62.61,188473.0,55.394,55.4205,55.2704,55.2881,188473.0
2020-09-24 15:00:00,62.62,62.66,62.57,62.6,238936.0,55.2969,55.3322,55.2527,55.2792,238936.0
2020-09-24 15:10:00,62.59,62.74,62.56,62.64,313715.0,55.2704,55.4029,55.2439,55.3146,313715.0
2020-09-24 15:20:00,62.63,62.65,62.5,62.55,479986.0,55.3057,55.3234,55.1909,55.2351,479986.0
2020-09-24 15:30:00,62.54,62.67,62.5,62.67,447185.0,55.2262,55.341,55.1909,55.341,447185.0
2020-09-24 15:40:00,62.67,62.8,62.65,62.67,262724.0,55.341,55.4558,55.3234,55.341,262724.0
2020-09-24 15:50:00,62.67,62.78,62.66,62.71,887666.0,55.341,55.4382,55.3322,55.3764,887666.0
2020-09-25 09:30:00,62.38,62.66,62.35,62.49,335237.0,55.085,55.3322,55.0585,55.1821,335237.0
2020-09-25 09:40:00,62.48,62.7,62.47,62.56,209437.0,55.1733,55.3675,55.1644,55.2439,209437.0
2020-09-25 09:50:00,62.55,62.58,62.42,62.53,183980.0,55.2351,55.2616,55.1203,55.2174,183980.0
2020-09-25 10:00:00,62.53,62.6,62.46,62.51,138798.0,55.2174,55.2792,55.1556,55.1998,138798.0
2020-09-25 10:10:00,62.52,62.52,62.24,62.38,274081.0,55.2086,55.2086,54.9613,55.085,274081.0
2020-09-25 10:20:00,62.39,62.56,62.38,62.52,98479.0,55.0938,55.2439,55.085,55.2086,98479.0
2020-09-25 10:30:00,62.51,62.65,62.39,62.65,161170.0,55.1998,55.3234,55.0938,55.3234,161170.0
2020-09-25 10:40:00,62.65,62.7,62.55,62.56,243092.0,55.3234,55.3675,55.2351,55.2439,243092.0
2020-09-25 10:50:00,62.56,62.63,62.51,62.58,243843.0,55.2439,55.3057,55.1998,55.2616,243843.0
2020-09-25 11:00:00,62.59,62.61,62.51,62.55,132669.0,55.2704,55.2881,55.1998,55.2351,132669.0
2020-09-25 11:10:00,62.54,62.68,62.53,62.66,64485.0,55.2262,55.3499,55.2174,55.3322,64485.0
2020-09-25 11:20:00,62.66,62.68,62.59,62.66,72236.0,55.3322,55.3499,55.2704,55.3322,72236.0
2020-09-25 11:30:00,62.67,62.68,62.63,62.65,58626.0,55.341,55.3499,55.3057,55.3234,58626.0
2020-09-25 11:40:00,62.66,62.7,62.48,62.5,82902.0,55.3322,55.3675,55.1733,55.1909,82902.0
2020-09-25 11:50:00,62.5,62.52,62.46,62.46,79213.0,55.1909,55.2086,55.1556,55.1556,79213.0
2020-09-25 12:00:00,62.46,62.65,62.45,62.65,142151.0,55.1556,55.3234,55.1468,55.3234,142151.0
2020-09-25 12:10:00,62.65,62.68,62.59,62.61,68399.0,55.3234,55.3499,55.2704,55.2881,68399.0
2020-09-25 12:20:00,62.61,62.61,62.51,62.55,137652.0,55.2881,55.2881,55.1998,55.2351,137652.0
2020-09-25 12:30:00,62.56,62.57,62.5,62.57,62475.0,55.2439,55.2527,55.1909,55.2527,62475.0
2020-09-25 12:40:00,62.57,62.61,62.57,62.6,58621.0,55.2527,55.2881,55.2527,55.2792,58621.0
2020-09-25 12:50:00,62.59,62.65,62.58,62.65,72226.0,55.2704,55.3234,55.2616,55.3234,72226.0
2020-09-25 13:00:00,62.65,62.71,62.6,62.69,120495.0,55.3234,55.3764,55.2792,55.3587,120495.0
2020-09-25 13:10:00,62.7,62.74,62.67,62.67,71550.0,55.3675,55.4029,55.341,55.341,71550.0
2020-09-25 13:20:00,62.68,62.71,62.66,62.68,80964.0,55.3499,55.3764,55.3322,55.3499,80964.0
2020-09-25 13:30:00,62.69,62.8,62.69,62.76,58278.0,55.3587,55.4558,55.3587,55.4205,58278.0
2020-09-25 13:40:00,62.77,62.91,62.77,62.88,106635.0,55.4293,55.553,55.4293,55.5265,106635.0
2020-09-25 13:50:00,62.88,62.91,62.81,62.82,62149.0,55.5265,55.553,55.4647,55.4735,62149.0
2020-09-25 14:00:00,62.81,62.9,62.8,62.87,79883.0,55.4647,55.5441,55.4558,55.5177,79883.0
2020-09-25 14:10:00,62.88,62.93,62.82,62.93,111330.0,55.5265,55.5706,55.4735,55.5706,111330.0
2020-09-25 14:20:00,62.93,62.93,62.86,62.91,168640.0,55.5706,55.5706,55.5088,55.553,168640.0
2020-09-25 14:30:00,62.9,62.92,62.83,62.85,66838.0,55.5441,55.5618,55.4823,55.5,66838.0
2020-09-25 14:40:00,62.85,62.89,62.82,62.84,64110.0,55.5,55.5353,55.4735,55.4912,64110.0
2020-09-25 14:50:00,62.85,62.93,62.83,62.9,136628.0,55.5,55.5706,55.4823,55.5441,136628.0
2020-09-25 15:00:00,62.9,62.99,62.89,62.97,467989.0,55.5441,55.6236,55.5353,55.606,467989.0
2020-09-25 15:10:00,62.97,63.06,62.92,63.06,304978.0,55.606,55.6854,55.5618,55.6854,304978.0
2020-09-25 15:20:00,63.05,63.11,63.03,63.09,159006.0,55.6766,55.7296,55.6589,55.7119,159006.0
2020-09-25 15:30:00,63.09,63.1,62.9,62.91,226699.0,55.7119,55.7208,55.5441,55.553,226699.0
2020-09-25 15:40:00,62.92,63.06,62.88,63.06,176495.0,55.5618,55.6854,55.5265,55.6854,176495.0
2020-09-25 15:50:00,63.06,63.1,62.98,63.04,626455.0,55.6854,55.7208,55.6148,55.6678,626455.0
2020-09-28 09:30:00,63.56,63.78,63.53,63.57,537533.0,56.127,56.3212,56.1005,56.1358,537533.0
2020-09-28 09:40:00,63.57,63.77,63.54,63.76,222713.0,56.1358,56.3124,56.1093,56.3036,222713.0
2020-09-28 09:50:00,63.76,63.77,63.59,63.67,169258.0,56.3036,56.3124,56.1535,56.2241,169258.0
2020-09-28 10:00:00,63.67,63.72,63.59,63.61,140327.0,56.2241,56.2683,56.1535,56.1711,140327.0
2020-09-28 10:10:00,63.62,63.84,63.61,63.83,106722.0,56.1799,56.3742,56.1711,56.3654,106722.0
2020-09-28 10:20:00,63.83,64.11,63.83,64.01,237074.0,56.3654,56.6126,56.3654,56.5243,237074.0
2020-09-28 10:30:00,63.99,64.09,63.98,64.0,161528.0,56.5067,56.595,56.4978,56.5155,161528.0
2020-09-28 10:40:00,64.01,64.06,63.81,63.82,98469.0,56.5243,56.5685,56.3477,56.3566,98469.0
2020-09-28 10:50:00,63.82,63.92,63.75,63.92,167800.0,56.3566,56.4449,56.2947,56.4449,167800.0
2020-09-28 11:00:00,63.93,64.01,63.88,63.91,97101.0,56.4537,56.5243,56.4095,56.436,97101.0
2020-09-28 11:10:00,63.91,63.93,63.81,63.88,46143.0,56.436,56.4537,56.3477,56.4095,46143.0
2020-09-28 11:20:00,63.88,63.93,63.82,63.87,98555.0,56.4095,56.4537,56.3566,56.4007,98555.0
2020-09-28 11:30:00,63.87,63.99,63.84,63.98,66095.0,56.4007,56.5067,56.3742,56.4978,66095.0
2020-09-28 11:40:00,63.97,64.04,63.96,64.0,145966.0,56.489,56.5508,56.4802,56.5155,145966.0
2020-09-28 11:50:00,64.0,64.0,63.93,63.97,56460.0,56.5155,56.5155,56.4537,56.489,56460.0
2020-09-28 12:00:00,63.98,63.98,63.91,63.93,73310.0,56.4978,56.4978,56.436,56.4537,73310.0
2020-09-28 12:10:00,63.92,63.94,63.82,63.84,70945.0,56.4449,56.4625,56.3566,56.3742,70945.0
2020-09-28 12:20:00,63.84,63.88,63.82,63.85,125374.0,56.3742,56.4095,56.3566,56.383,125374.0
2020-09-28 12:30:00,63.85,63.91,63.81,63.91,82627.0,56.383,56.436,56.3477,56.436,82627.0
2020-09-28 12:40:00,63.91,63.96,63.91,63.94,58175.0,56.436,56.4802,56.436,56.4625,58175.0
2020-09-28 12:50:00,63.94,63.98,63.94,63.97,57561.0,56.4625,56.4978,56.4625,56.489,57561.0
2020-09-28 13:00:00,63.97,64.0,63.92,63.92,57898.0,56.489,56.5155,56.4449,56.4449,57898.0
2020-09-28 13:10:00,63.93,63.98,63.91,63.97,82797.0,56.4537,56.4978,56.436,56.489,82797.0
2020-09-28 13:20:00,63.97,64.02,63.96,63.97,57733.0,56.489,56.5332,56.4802,56.489,57733.0
2020-09-28 13:30:00,63.98,64.09,63.98,64.08,116788.0,56.4978,56.595,56.4978,56.5862,116788.0
2020-09-28 13:40:00,64.08,64.11,64.04,64.05,99494.0,56.5862,56.6126,56.5508,56.5597,99494.0
2020-09-28 13:50:00,64.06,64.08,64.02,64.05,64737.0,56.5685,56.5862,56.5332,56.5597,64737.0
2020-09-28 14:00:00,64.05,64.06,63.96,63.97,97010.0,56.5597,56.5685,56.4802,56.489,97010.0
2020-09-28 14:10:00,63.97,64.05,63.96,64.05,96376.0,56.489,56.5597,56.4802,56.5597,96376.0
2020-09-28 14:20:00,64.04,64.04,64.0,64.0,139054.0,56.5508,56.5508,56.5155,56.5155,139054.0
2020-09-28 14:30:00,64.01,64.04,63.99,64.03,108775.0,56.5243,56.5508,56.5067,56.542,108775.0
2020-09-28 14:40:00,64.04,64.06,63.97,63.98,89305.0,56.5508,56.5685,56.489,56.4978,89305.0
2020-09-28 14:50:00,63.99,64.0,63.95,63.97,63960.0,56.5067,56.5155,56.4714,56.489,63960.0
2020-09-28 15:00:00,63.96,63.96,63.82,63.82,116769.0,56.4802,56.4802,56.3566,56.3566,116769.0
2020-09-28 15:10:00,63.83,63.91,63.81,63.83,281242.0,56.3654,56.436,56.3477,56.3654,281242.0
2020-09-28 15:20:00,63.84,63.88,63.8,63.86,96206.0,56.3742,56.4095,56.3389,56.3919,96206.0
2020-09-28 15:30:00,63.86,63.86,63.69,63.73,240650.0,56.3919,56.3919,56.2418,56.2771,240650.0
2020-09-28 15:40:00,63.73,63.82,63.71,63.72,268129.0,56.2771,56.3566,56.2594,56.2683,268129.0
2020-09-28 15:50:00,63.71,63.77,63.65,63.77,641195.0,56.2594,56.3124,56.2064,56.3124,641195.0
2020-09-29 09:30:00,63.78,63.82,63.57,63.64,306044.0,56.3212,56.3566,56.1358,56.1976,306044.0
2020-09-29 09:40:00,63.64,63.87,63.55,63.82,137927.0,56.1976,56.4007,56.1181,56.3566,137927.0
2020-09-29 09:50:00,63.82,63.82,63.66,63.75,105571.0,56.3566,56.3566,56.2153,56.2947,105571.0
2020-09-29 10:00:00,63.76,63.78,63.64,63.65,142628.0,56.3036,56.3212,56.1976,56.2064,142628.0
2020-09-29 10:10:00,63.66,63.79,63.66,63.73,232779.0,56.2153,56.3301,56.2153,56.2771,232779.0
2020-09-29 10:20:00,63.73,63.89,63.72,63.87,114803.0,56.2771,56.4184,56.2683,56.4007,114803.0
2020-09-29 10:30:00,63.88,63.93,63.72,63.72,280201.0,56.4095,56.4537,56.2683,56.2683,280201.0
2020-09-29 10:40:00,63.73,63.73,63.51,63.55,167213.0,56.2771,56.2771,56.0828,56.1181,167213.0
2020-09-29 10:50:00,63.56,63.6,63.49,63.53,73534.0,56.127,56.1623,56.0651,56.1005,73534.0
2020-09-29 11:00:00,63.52,63.54,63.42,63.44,227661.0,56.0916,56.1093,56.0033,56.021,227661.0
2020-09-29 11:10:00,63.44,63.5,63.38,63.38,158173.0,56.021,56.074,55.968,55.968,158173.0
2020-09-29 11:20:00,63.38,63.48,63.37,63.42,103491.0,55.968,56.0563,55.9592,56.0033,103491.0
2020-09-29 11:30:00,63.42,63.51,63.41,63.48,89179.0,56.0033,56.0828,55.9945,56.0563,89179.0
2020-09-29 11:40:00,63.48,63.49,63.27,63.29,181129.0,56.0563,56.0651,55.8709,55.8885,181129.0
2020-09-29 11:50:00,63.3,63.33,63.25,63.3,58714.0,55.8974,55.9239,55.8532,55.8974,58714.0
2020-09-29 12:00:00,63.3,63.32,63.23,63.27,132421.0,55.8974,55.915,55.8356,55.8709,132421.0
2020-09-29 12:10:00,63.27,63.34,63.26,63.29,108677.0,55.8709,55.9327,55.862,55.8885,108677.0
2020-09-29 12:20:00,63.3,63.3,63.21,63.28,92049.0,55.8974,55.8974,55.8179,55.8797,92049.0
2020-09-29 12:30:00,63.28,63.35,63.26,63.31,47772.0,55.8797,55.9415,55.862,55.9062,47772.0
2020-09-29 12:40:00,63.31,63.36,63.31,63.34,67726.0,55.9062,55.9504,55.9062,55.9327,67726.0
2020-09-29 12:50:00,63.34,63.38,63.32,63.38,77456.0,55.9327,55.968,55.915,55.968,77456.0
2020-09-29 13:00:00,63.38,63.41,63.27,63.3,125196.0,55.968,55.9945,55.8709,55.8974,125196.0
2020-09-29 13:10:00,63.31,63.38,63.28,63.37,59118.0,55.9062,55.968,55.8797,55.9592,59118.0
2020-09-29 13:20:00,63.37,63.44,63.36,63.44,57073.0,55.9592,56.021,55.9504,56.021,57073.0
2020-09-29 13:30:00,63.43,63.48,63.42,63.47,83721.0,56.0122,56.0563,56.0033,56.0475,83721.0
2020-09-29 13:40:00,63.47,63.53,63.46,63.53,66956.0,56.0475,56.1005,56.0387,56.1005,66956.0
2020-09-29 13:50:00,63.53,63.65,63.51,63.59,130441.0,56.1005,56.2064,56.0828,56.1535,130441.0
2020-09-29 14:00:00,63.59,63.61,63.52,63.53,135514.0,56.1535,56.1711,56.0916,56.1005,135514.0
2020-09-29 14:10:00,63.54,63.61,63.51,63.61,80780.0,56.1093,56.1711,56.0828,56.1711,80780.0
2020-09-29 14:20:00,63.6,63.64,63.57,63.63,78993.0,56.1623,56.1976,56.1358,56.1888,78993.0
2020-09-29 14:30:00,63.63,63.67,63.59,63.62,152528.0,56.1888,56.2241,56.1535,56.1799,152528.0
2020-09-29 14:40:00,63.61,63.65,63.6,63.6,85341.0,56.1711,56.2064,56.1623,56.1623,85341.0
2020-09-29 14:50:00,63.59,63.62,63.56,63.6,95664.0,56.1535,56.1799,56.127,56.1623,95664.0
2020-09-29 15:00:00,63.6,63.62,63.56,63.59,94170.0,56.1623,56.1799,56.127,56.1535,94170.0
2020-09-29 15:10:00,63.59,63.68,63.58,63.67,131933.0,56.1535,56.2329,56.1446,56.2241,131933.0
2020-09-29 15:20:00,63.67,63.67,63.58,63.61,95039.0,56.2241,56.2241,56.1446,56.1711,95039.0
2020-09-29 15:30:00,63.6,63.65,63.56,63.58,143267.0,56.1623,56.2064,56.127,56.1446,143267.0
2020-09-29 15:40:00,63.58,63.58,63.5,63.52,835413.0,56.1446,56.1446,56.074,56.0916,835413.0
2020-09-29 15:50:00,63.52,63.54,63.33,63.35,1736571.0,56.0916,56.1093,55.9239,55.9415,1736571.0
2020-09-30 09:30:00,63.59,63.79,63.56,63.69,505196.0,56.1535,56.3301,56.127,56.2418,505196.0
2020-09-30 09:40:00,63.69,63.8,63.59,63.72,123693.0,56.2418,56.3389,56.1535,56.2683,123693.0
2020-09-30 09:50:00,63.72,63.83,63.67,63.8,129680.0,56.2683,56.3654,56.2241,56.3389,129680.0
2020-09-30 10:00:00,63.8,64.04,63.77,63.92,286752.0,56.3389,56.5508,56.3124,56.4449,286752.0
2020-09-30 10:10:00,63.92,64.01,63.84,63.99,97446.0,56.4449,56.5243,56.3742,56.5067,97446.0
2020-09-30 10:20:00,63.98,64.02,63.81,63.84,139251.0,56.4978,56.5332,56.3477,56.3742,139251.0
2020-09-30 10:30:00,63.85,63.88,63.77,63.83,137039.0,56.383,56.4095,56.3124,56.3654,137039.0
2020-09-30 10:40:00,63.83,63.96,63.8,63.92,216297.0,56.3654,56.4802,56.3389,56.4449,216297.0
2020-09-30 10:50:00,63.93,63.96,63.88,63.88,62028.0,56.4537,56.4802,56.4095,56.4095,62028.0
2020-09-30 11:00:00,63.88,63.92,63.81,63.91,96794.0,56.4095,56.4449,56.3477,56.436,96794.0
2020-09-30 11:10:00,63.92,64.04,63.91,64.03,71854.0,56.4449,56.5508,56.436,56.542,71854.0
2020-09-30 11:20:00,64.04,64.19,64.03,64.13,106758.0,56.5508,56.6833,56.542,56.6303,106758.0
2020-09-30 11:30:00,64.12,64.16,63.99,64.02,77783.0,56.6215,56.6568,56.5067,56.5332,77783.0
2020-09-30 11:40:00,64.02,64.07,63.98,64.06,90064.0,56.5332,56.5773,56.4978,56.5685,90064.0
2020-09-30 11:50:00,64.07,64.15,64.05,64.14,57539.0,56.5773,56.648,56.5597,56.6391,57539.0
2020-09-30 12:00:00,64.14,64.15,64.11,64.14,123347.0,56.6391,56.648,56.6126,56.6391,123347.0
2020-09-30 12:10:00,64.14,64.16,64.1,64.11,80077.0,56.6391,56.6568,56.6038,56.6126,80077.0
2020-09-30 12:20:00,64.12,64.24,64.11,64.22,105354.0,56.6215,56.7274,56.6126,56.7098,105354.0
2020-09-30 12:30:00,64.22,64.24,64.19,64.22,88106.0,56.7098,56.7274,56.6833,56.7098,88106.0
2020-09-30 12:40:00,64.23,64.23,64.17,64.21,77620.0,56.7186,56.7186,56.6656,56.7009,77620.0
2020-09-30 12:50:00,64.21,64.26,64.17,64.25,131706.0,56.7009,56.7451,56.6656,56.7363,131706.0
2020-09-30 13:00:00,64.25,64.27,64.14,64.17,145833.0,56.7363,56.7539,56.6391,56.6656,145833.0
2020-09-30 13:10:00,64.18,64.26,64.17,64.25,68305.0,56.6745,56.7451,56.6656,56.7363,68305.0
2020-09-30 13:20:00,64.25,64.3,64.23,64.26,86783.0,56.7363,56.7804,56.7186,56.7451,86783.0
2020-09-30 13:30:00,64.26,64.39,64.25,64.39,151069.0,56.7451,56.8599,56.7363,56.8599,151069.0
2020-09-30 13:40:00,64.39,64.42,64.36,64.42,169943.0,56.8599,56.8864,56.8334,56.8864,169943.0
2020-09-30 13:50:00,64.42,64.45,64.4,64.41,216898.0,56.8864,56.9129,56.8687,56.8776,216898.0
2020-09-30 14:00:00,64.41,64.46,64.37,64.46,79370.0,56.8776,56.9217,56.8422,56.9217,79370.0
2020-09-30 14:10:00,64.46,64.48,64.42,64.42,88165.0,56.9217,56.9394,56.8864,56.8864,88165.0
2020-09-30 14:20:00,64.42,64.5,64.04,64.22,413357.0,56.8864,56.957,56.5508,56.7098,413357.0
2020-09-30 14:30:00,64.22,64.23,64.08,64.09,150806.0,56.7098,56.7186,56.5862,56.595,150806.0
2020-09-30 14:40:00,64.1,64.14,63.91,63.94,193674.0,56.6038,56.6391,56.436,56.4625,193674.0
2020-09-30 14:50:00,63.94,64.18,63.93,64.16,141363.0,56.4625,56.6745,56.4537,56.6568,141363.0
2020-09-30 15:00:00,64.15,64.21,64.05,64.14,147022.0,56.648,56.7009,56.5597,56.6391,147022.0
2020-09-30 15:10:00,64.14,64.17,63.81,63.86,621302.0,56.6391,56.6656,56.3477,56.3919,621302.0
2020-09-30 15:20:00,63.87,63.96,63.73,63.92,276562.0,56.4007,56.4802,56.2771,56.4449,276562.0
2020-09-30 15:30:00,63.91,63.98,63.85,63.94,317340.0,56.436,56.4978,56.383,56.4625,317340.0
2020-09-30 15:40:00,63.95,64.19,63.9,64.18,385926.0,56.4714,56.6833,56.4272,56.6745,385926.0
2020-09-30 15:50:00,64.18,64.33,64.1,64.1,761445.0,56.6745,56.8069,56.6038,56.6038,761445.0
2020-10-01 09:30:00,64.47,64.47,63.93,64.12,860328.0,56.9305,56.9305,56.4537,56.6215,860328.0
2020-10-01 09:40:00,64.12,64.26,64.03,64.2,1002553.0,56.6215,56.7451,56.542,56.6921,1002553.0
2020-10-01 09:50:00,64.21,64.29,64.01,64.01,436093.0,56.7009,56.7716,56.5243,56.5243,436093.0
2020-10-01 10:00:00,64.01,64.15,63.94,64.0,260105.0,56.5243,56.648,56.4625,56.5155,260105.0
2020-10-01 10:10:00,64.0,64.04,63.91,64.0,251271.0,56.5155,56.5508,56.436,56.5155,251271.0
2020-10-01 10:20:00,64.0,64.06,63.93,64.03,264487.0,56.5155,56.5685,56.4537,56.542,264487.0
2020-10-01 10:30:00,64.03,64.28,64.01,64.24,116971.0,56.542,56.7628,56.5243,56.7274,116971.0
2020-10-01 10:40:00,64.24,64.32,64.19,64.23,114457.0,56.7274,56.7981,56.6833,56.7186,114457.0
2020-10-01 10:50:00,64.23,64.27,64.08,64.22,203112.0,56.7186,56.7539,56.5862,56.7098,203112.0
2020-10-01 11:00:00,64.22,64.3,64.12,64.24,142597.0,56.7098,56.7804,56.6215,56.7274,142597.0
2020-10-01 11:10:00,64.23,64.37,64.17,64.3,159017.0,56.7186,56.8422,56.6656,56.7804,159017.0
2020-10-01 11:20:00,64.31,64.44,64.3,64.38,113446.0,56.7893,56.904,56.7804,56.8511,113446.0
2020-10-01 11:30:00,64.38,64.45,64.35,64.36,167491.0,56.8511,56.9129,56.8246,56.8334,167491.0
2020-10-01 11:40:00,64.37,64.44,64.36,64.42,115904.0,56.8422,56.904,56.8334,56.8864,115904.0
2020-10-01 11:50:00,64.42,64.47,64.4,64.45,138876.0,56.8864,56.9305,56.8687,56.9129,138876.0
2020-10-01 12:00:00,64.44,64.47,64.36,64.41,163958.0,56.904,56.9305,56.8334,56.8776,163958.0
2020-10-01 12:10:00,64.42,64.48,64.35,64.46,198623.0,56.8864,56.9394,56.8246,56.9217,198623.0
2020-10-01 12:20:00,64.47,64.59,64.46,64.56,158790.0,56.9305,57.0365,56.9217,57.01,158790.0
2020-10-01 12:30:00,64.55,64.56,64.47,64.54,68187.0,57.0012,57.01,56.9305,56.9924,68187.0
2020-10-01 12:40:00,64.54,64.6,64.54,64.55,57046.0,56.9924,57.0453,56.9924,57.0012,57046.0
2020-10-01 12:50:00,64.55,64.57,64.48,64.51,74548.0,57.0012,57.0188,56.9394,56.9659,74548.0
2020-10-01 13:00:00,64.52,64.6,64.49,64.59,41172.0,56.9747,57.0453,56.9482,57.0365,41172.0
2020-10-01 13:10:00,64.59,64.61,64.51,64.53,73504.0,57.0365,57.0542,56.9659,56.9835,73504.0
2020-10-01 13:20:00,64.52,64.56,64.37,64.4,89653.0,56.9747,57.01,56.8422,56.8687,89653.0
2020-10-01 13:30:00,64.42,64.43,64.36,64.42,70921.0,56.8864,56.8952,56.8334,56.8864,70921.0
2020-10-01 13:40:00,64.41,64.41,64.31,64.32,65885.0,56.8776,56.8776,56.7893,56.7981,65885.0
2020-10-01 13:50:00,64.33,64.38,64.2,64.26,255916.0,56.8069,56.8511,56.6921,56.7451,255916.0
2020-10-01 14:00:00,64.25,64.35,64.09,64.12,525556.0,56.7363,56.8246,56.595,56.6215,525556.0
2020-10-01 14:10:00,64.12,64.26,64.1,64.24,232941.0,56.6215,56.7451,56.6038,56.7274,232941.0
2020-10-01 14:20:00,64.24,64.3,64.19,64.3,75144.0,56.7274,56.7804,56.6833,56.7804,75144.0
2020-10-01 14:30:00,64.3,64.36,64.29,64.33,65513.0,56.7804,56.8334,56.7716,56.8069,65513.0
2020-10-01 14:40:00,64.33,64.37,64.28,64.34,63026.0,56.8069,56.8422,56.7628,56.8157,63026.0
2020-10-01 14:50:00,64.33,64.4,64.3,64.37,95127.0,56.8069,56.8687,56.7804,56.8422,95127.0
2020-10-01 15:00:00,64.38,64.44,64.34,64.36,114203.0,56.8511,56.904,56.8157,56.8334,114203.0
2020-10-01 15:10:00,64.36,64.4,64.29,64.29,340435.0,56.8334,56.8687,56.7716,56.7716,340435.0
2020-10-01 15:20:00,64.29,64.3,64.22,64.27,169077.0,56.7716,56.7804,56.7098,56.7539,169077.0
2020-10-01 15:30:00,64.26,64.36,64.25,64.33,257672.0,56.7451,56.8334,56.7363,56.8069,257672.0
2020-10-01 15:40:00,64.34,64.37,64.29,64.36,314688.0,56.8157,56.8422,56.7716,56.8334,314688.0
2020-10-01 15:50:00,64.36,64.52,64.36,64.47,625672.0,56.8334,56.9747,56.8334,56.9305,625672.0
2020-10-02 09:30:00,63.88,64.28,63.82,64.23,344542.0,56.4095,56.7628,56.3566,56.7186,344542.0
2020-10-02 09:40:00,64.22,64.3,64.16,64.25,249259.0,56.7098,56.7804,56.6568,56.7363,249259.0
2020-10-02 09:50:00,64.26,64.26,64.1,64.14,172512.0,56.7451,56.7451,56.6038,56.6391,172512.0
2020-10-02 10:00:00,64.14,64.24,64.12,64.14,211175.0,56.6391,56.7274,56.6215,56.6391,211175.0
2020-10-02 10:10:00,64.15,64.18,63.94,63.97,151167.0,56.648,56.6745,56.4625,56.489,151167.0
2020-10-02 10:20:00,63.97,63.99,63.84,63.97,283576.0,56.489,56.5067,56.3742,56.489,283576.0
2020-10-02 10:30:00,63.96,63.97,63.84,63.84,146176.0,56.4802,56.489,56.3742,56.3742,146176.0
2020-10-02 10:40:00,63.84,63.92,63.8,63.9,109347.0,56.3742,56.4449,56.3389,56.4272,109347.0
2020-10-02 10:50:00,63.9,63.99,63.87,63.96,87855.0,56.4272,56.5067,56.4007,56.4802,87855.0
2020-10-02 11:00:00,63.95,64.05,63.91,64.0,151599.0,56.4714,56.5597,56.436,56.5155,151599.0
2020-10-02 11:10:00,64.0,64.1,63.98,64.1,98183.0,56.5155,56.6038,56.4978,56.6038,98183.0
2020-10-02 11:20:00,64.09,64.15,64.02,64.02,107564.0,56.595,56.648,56.5332,56.5332,107564.0
2020-10-02 11:30:00,64.01,64.03,63.93,63.93,60041.0,56.5243,56.542,56.4537,56.4537,60041.0
2020-10-02 11:40:00,63.93,63.94,63.86,63.91,113796.0,56.4537,56.4625,56.3919,56.436,113796.0
2020-10-02 11:50:00,63.91,63.91,63.67,63.68,513671.0,56.436,56.436,56.2241,56.2329,513671.0
2020-10-02 12:00:00,63.67,63.84,63.6,63.81,374771.0,56.2241,56.3742,56.1623,56.3477,374771.0
2020-10-02 12:10:00,63.81,64.08,63.8,64.07,338271.0,56.3477,56.5862,56.3389,56.5773,338271.0
2020-10-02 12:20:00,64.08,64.19,63.97,64.01,156191.0,56.5862,56.6833,56.489,56.5243,156191.0
2020-10-02 12:30:00,64.01,64.14,64.0,64.14,136187.0,56.5243,56.6391,56.5155,56.6391,136187.0
2020-10-02 12:40:00,64.14,64.18,64.1,64.16,125921.0,56.6391,56.6745,56.6038,56.6568,125921.0
2020-10-02 12:50:00,64.16,64.27,64.11,64.19,78961.0,56.6568,56.7539,56.6126,56.6833,78961.0
2020-10-02 13:00:00,64.2,64.29,64.19,64.22,63213.0,56.6921,56.7716,56.6833,56.7098,63213.0
2020-10-02 13:10:00,64.21,64.28,64.19,64.26,152201.0,56.7009,56.7628,56.6833,56.7451,152201.0
2020-10-02 13:20:00,64.27,64.38,64.24,64.33,56460.0,56.7539,56.8511,56.7274,56.8069,56460.0
2020-10-02 13:30:00,64.34,64.35,64.2,64.24,60924.0,56.8157,56.8246,56.6921,56.7274,60924.0
2020-10-02 13:40:00,64.25,64.25,64.04,64.08,182821.0,56.7363,56.7363,56.5508,56.5862,182821.0
2020-10-02 13:50:00,64.08,64.12,64.02,64.09,77879.0,56.5862,56.6215,56.5332,56.595,77879.0
2020-10-02 14:00:00,64.1,64.27,64.1,64.25,61104.0,56.6038,56.7539,56.6038,56.7363,61104.0
2020-10-02 14:10:00,64.26,64.29,64.23,64.27,65554.0,56.7451,56.7716,56.7186,56.7539,65554.0
2020-10-02 14:20:00,64.28,64.36,64.26,64.31,73707.0,56.7628,56.8334,56.7451,56.7893,73707.0
2020-10-02 14:30:00,64.31,64.36,64.28,64.31,92974.0,56.7893,56.8334,56.7628,56.7893,92974.0
2020-10-02 14:40:00,64.32,64.35,64.24,64.3,122485.0,56.7981,56.8246,56.7274,56.7804,122485.0
2020-10-02 14:50:00,64.29,64.39,64.24,64.27,193091.0,56.7716,56.8599,56.7274,56.7539,193091.0
2020-10-02 15:00:00,64.28,64.31,64.2,64.23,113158.0,56.7628,56.7893,56.6921,56.7186,113158.0
2020-10-02 15:10:00,64.23,64.32,64.13,64.26,321785.0,56.7186,56.7981,56.6303,56.7451,321785.0
2020-10-02 15:20:00,64.25,64.33,64.22,64.28,225072.0,56.7363,56.8069,56.7098,56.7628,225072.0
2020-10-02 15:30:00,64.28,64.38,64.26,64.32,277127.0,56.7628,56.8511,56.7451,56.7981,277127.0
2020-10-02 15:40:00,64.33,64.33,64.21,64.28,215966.0,56.8069,56.8069,56.7009,56.7628,215966.0
2020-10-02 15:50:00,64.29,64.31,64.06,64.09,449098.0,56.7716,56.7893,56.5685,56.595,449098.0
2020-10-05 09:30:00,64.25,64.45,64.24,64.35,191183.0,56.7363,56.9129,56.7274,56.8246,191183.0
2020-10-05 09:40:00,64.35,64.37,64.25,64.28,168274.0,56.8246,56.8422,56.7363,56.7628,168274.0
2020-10-05 09:50:00,64.29,64.31,64.15,64.17,87163.0,56.7716,56.7893,56.648,56.6656,87163.0
2020-10-05 10:00:00,64.18,64.35,64.15,64.3,129514.0,56.6745,56.8246,56.648,56.7804,129514.0
2020-10-05 10:10:00,64.3,64.34,64.22,64.31,85276.0,56.7804,56.8157,56.7098,56.7893,85276.0
2020-10-05 10:20:00,64.31,64.39,64.29,64.39,66571.0,56.7893,56.8599,56.7716,56.8599,66571.0
2020-10-05 10:30:00,64.4,64.45,64.37,64.41,176309.0,56.8687,56.9129,56.8422,56.8776,176309.0
2020-10-05 10:40:00,64.42,64.48,64.42,64.47,88537.0,56.8864,56.9394,56.8864,56.9305,88537.0
2020-10-05 10:50:00,64.46,64.47,64.31,64.31,92057.0,56.9217,56.9305,56.7893,56.7893,92057.0
2020-10-05 11:00:00,64.32,64.35,64.27,64.28,59182.0,56.7981,56.8246,56.7539,56.7628,59182.0
2020-10-05 11:10:00,64.29,64.38,64.26,64.34,75685.0,56.7716,56.8511,56.7451,56.8157,75685.0
2020-10-05 11:20:00,64.34,64.43,64.32,64.39,127762.0,56.8157,56.8952,56.7981,56.8599,127762.0
2020-10-05 11:30:00,64.4,64.41,64.35,64.36,58909.0,56.8687,56.8776,56.8246,56.8334,58909.0
2020-10-05 11:40:00,64.36,64.4,64.32,64.33,69412.0,56.8334,56.8687,56.7981,56.8069,69412.0
2020-10-05 11:50:00,64.34,64.36,64.3,64.34,104784.0,56.8157,56.8334,56.7804,56.8157,104784.0
2020-10-05 12:00:00,64.34,64.37,64.33,64.34,68008.0,56.8157,56.8422,56.8069,56.8157,68008.0
2020-10-05 12:10:00,64.35,64.38,64.32,64.38,43847.0,56.8246,56.8511,56.7981,56.8511,43847.0
2020-10-05 12:20:00,64.37,64.37,64.34,64.37,23343.0,56.8422,56.8422,56.8157,56.8422,23343.0
2020-10-05 12:30:00,64.36,64.41,64.36,64.41,29218.0,56.8334,56.8776,56.8334,56.8776,29218.0
2020-10-05 12:40:00,64.42,64.43,64.38,64.39,33087.0,56.8864,56.8952,56.8511,56.8599,33087.0
2020-10-05 12:50:00,64.38,64.39,64.29,64.31,72448.0,56.8511,56.8599,56.7716,56.7893,72448.0
2020-10-05 13:00:00,64.32,64.33,64.28,64.32,47883.0,56.7981,56.8069,56.7628,56.7981,47883.0
2020-10-05 13:10:00,64.32,64.37,64.32,64.33,31364.0,56.7981,56.8422,56.7981,56.8069,31364.0
2020-10-05 13:20:00,64.33,64.33,64.29,64.31,57913.0,56.8069,56.8069,56.7716,56.7893,57913.0
2020-10-05 13:30:00,64.31,64.35,64.28,64.33,78450.0,56.7893,56.8246,56.7628,56.8069,78450.0
2020-10-05 13:40:00,64.33,64.36,64.32,64.34,61569.0,56.8069,56.8334,56.7981,56.8157,61569.0
2020-10-05 13:50:00,64.34,64.36,64.29,64.31,92630.0,56.8157,56.8334,56.7716,56.7893,92630.0
2020-10-05 14:00:00,64.3,64.33,64.27,64.3,80230.0,56.7804,56.8069,56.7539,56.7804,80230.0
2020-10-05 14:10:00,64.3,64.35,64.29,64.34,59210.0,56.7804,56.8246,56.7716,56.8157,59210.0
2020-10-05 14:20:00,64.34,64.39,64.33,64.36,85099.0,56.8157,56.8599,56.8069,56.8334,85099.0
2020-10-05 14:30:00,64.36,64.43,64.35,64.4,72298.0,56.8334,56.8952,56.8246,56.8687,72298.0
2020-10-05 14:40:00,64.39,64.41,64.36,64.37,71415.0,56.8599,56.8776,56.8334,56.8422,71415.0
2020-10-05 14:50:00,64.37,64.47,64.37,64.47,116228.0,56.8422,56.9305,56.8422,56.9305,116228.0
2020-10-05 15:00:00,64.47,64.55,64.46,64.55,97346.0,56.9305,57.0012,56.9217,57.0012,97346.0
2020-10-05 15:10:00,64.56,64.62,64.54,64.57,104192.0,57.01,57.063,56.9924,57.0188,104192.0
2020-10-05 15:20:00,64.58,64.59,64.51,64.57,67546.0,57.0277,57.0365,56.9659,57.0188,67546.0
2020-10-05 15:30:00,64.57,64.58,64.47,64.5,150148.0,57.0188,57.0277,56.9305,56.957,150148.0
2020-10-05 15:40:00,64.51,64.54,64.43,64.48,346035.0,56.9659,56.9924,56.8952,56.9394,346035.0
2020-10-05 15:50:00,64.48,64.57,64.45,64.54,505418.0,56.9394,57.0188,56.9129,56.9924,505418.0
2020-10-06 09:30:00,64.68,64.69,64.55,64.6,178819.0,57.116,57.1248,57.0012,57.0453,178819.0
2020-10-06 09:40:00,64.59,64.77,64.58,64.67,267016.0,57.0365,57.1955,57.0277,57.1072,267016.0
2020-10-06 09:50:00,64.68,64.75,64.67,64.71,155327.0,57.116,57.1778,57.1072,57.1425,155327.0
2020-10-06 10:00:00,64.71,64.73,64.61,64.63,77013.0,57.1425,57.1601,57.0542,57.0718,77013.0
2020-10-06 10:10:00,64.63,64.68,64.58,64.65,109322.0,57.0718,57.116,57.0277,57.0895,109322.0
2020-10-06 10:20:00,64.65,64.68,64.62,64.63,83828.0,57.0895,57.116,57.063,57.0718,83828.0
2020-10-06 10:30:00,64.63,64.67,64.56,64.6,77138.0,57.0718,57.1072,57.01,57.0453,77138.0
2020-10-06 10:40:00,64.61,64.68,64.49,64.66,150909.0,57.0542,57.116,56.9482,57.0983,150909.0
2020-10-06 10:50:00,64.66,64.74,64.65,64.69,138084.0,57.0983,57.169,57.0895,57.1248,138084.0
2020-10-06 11:00:00,64.7,64.7,64.63,64.65,72435.0,57.1336,57.1336,57.0718,57.0895,72435.0
2020-10-06 11:10:00,64.64,64.75,64.61,64.73,54832.0,57.0807,57.1778,57.0542,57.1601,54832.0
2020-10-06 11:20:00,64.74,64.75,64.68,64.73,149483.0,57.169,57.1778,57.116,57.1601,149483.0
2020-10-06 11:30:00,64.73,64.74,64.66,64.69,190285.0,57.1601,57.169,57.0983,57.1248,190285.0
2020-10-06 11:40:00,64.68,64.68,64.61,64.61,72583.0,57.116,57.116,57.0542,57.0542,72583.0
2020-10-06 11:50:00,64.59,64.6,64.52,64.55,155022.0,57.0365,57.0453,56.9747,57.0012,155022.0
2020-10-06 12:00:00,64.55,64.63,64.54,64.63,93001.0,57.0012,57.0718,56.9924,57.0718,93001.0
2020-10-06 12:10:00,64.62,64.66,64.61,64.62,50015.0,57.063,57.0983,57.0542,57.063,50015.0
2020-10-06 12:20:00,64.61,64.62,64.58,64.59,60211.0,57.0542,57.063,57.0277,57.0365,60211.0
2020-10-06 12:30:00,64.59,64.64,64.58,64.63,52922.0,57.0365,57.0807,57.0277,57.0718,52922.0
2020-10-06 12:40:00,64.63,64.72,64.63,64.72,60056.0,57.0718,57.1513,57.0718,57.1513,60056.0
2020-10-06 12:50:00,64.73,64.78,64.72,64.78,48985.0,57.1601,57.2043,57.1513,57.2043,48985.0
2020-10-06 13:00:00,64.78,64.8,64.73,64.8,43910.0,57.2043,57.2219,57.1601,57.2219,43910.0
2020-10-06 13:10:00,64.79,64.81,64.75,64.8,45635.0,57.2131,57.2308,57.1778,57.2219,45635.0
2020-10-06 13:20:00,64.8,64.86,64.75,64.75,54922.0,57.2219,57.2749,57.1778,57.1778,54922.0
2020-10-06 13:30:00,64.75,64.79,64.75,64.78,84678.0,57.1778,57.2131,57.1778,57.2043,84678.0
2020-10-06 13:40:00,64.78,64.8,64.67,64.69,124694.0,57.2043,57.2219,57.1072,57.1248,124694.0
2020-10-06 13:50:00,64.69,64.7,64.62,64.62,78365.0,57.1248,57.1336,57.063,57.063,78365.0
2020-10-06 14:00:00,64.62,64.7,64.62,64.66,105097.0,57.063,57.1336,57.063,57.0983,105097.0
2020-10-06 14:10:00,64.67,64.78,64.64,64.76,118612.0,57.1072,57.2043,57.0807,57.1866,118612.0
2020-10-06 14:20:00,64.76,64.83,64.75,64.81,62452.0,57.1866,57.2484,57.1778,57.2308,62452.0
2020-10-06 14:30:00,64.8,64.9,64.8,64.86,211350.0,57.2219,57.3103,57.2219,57.2749,211350.0
2020-10-06 14:40:00,64.85,64.93,64.64,64.67,295479.0,57.2661,57.3367,57.0807,57.1072,295479.0
2020-10-06 14:50:00,64.66,64.66,64.0,64.2,636645.0,57.0983,57.0983,56.5155,56.6921,636645.0
2020-10-06 15:00:00,64.2,64.2,63.92,64.15,424165.0,56.6921,56.6921,56.4449,56.648,424165.0
2020-10-06 15:10:00,64.14,64.21,64.05,64.05,196714.0,56.6391,56.7009,56.5597,56.5597,196714.0
2020-10-06 15:20:00,64.06,64.13,64.0,64.07,291983.0,56.5685,56.6303,56.5155,56.5773,291983.0
2020-10-06 15:30:00,64.06,64.27,64.04,64.15,313657.0,56.5685,56.7539,56.5508,56.648,313657.0
2020-10-06 15:40:00,64.15,64.21,64.01,64.07,264719.0,56.648,56.7009,56.5243,56.5773,264719.0
2020-10-06 15:50:00,64.07,64.26,63.99,64.1,456856.0,56.5773,56.7451,56.5067,56.6038,456856.0
2020-10-07 09:30:00,64.48,64.58,64.38,64.39,303951.0,56.9394,57.0277,56.8511,56.8599,303951.0
2020-10-07 09:40:00,64.39,64.46,64.35,64.41,313548.0,56.8599,56.9217,56.8246,56.8776,313548.0
2020-10-07 09:50:00,64.4,64.51,64.4,64.48,138269.0,56.8687,56.9659,56.8687,56.9394,138269.0
2020-10-07 10:00:00,64.48,64.52,64.44,64.48,126199.0,56.9394,56.9747,56.904,56.9394,126199.0
2020-10-07 10:10:00,64.48,64.57,64.38,64.57,161860.0,56.9394,57.0188,56.8511,57.0188,161860.0
2020-10-07 10:20:00,64.58,64.59,64.48,64.57,108745.0,57.0277,57.0365,56.9394,57.0188,108745.0
2020-10-07 10:30:00,64.57,64.69,64.55,64.58,157118.0,57.0188,57.1248,57.0012,57.0277,157118.0
2020-10-07 10:40:00,64.59,64.67,64.51,64.65,176796.0,57.0365,57.1072,56.9659,57.0895,176796.0
2020-10-07 10:50:00,64.66,64.68,64.61,64.63,259761.0,57.0983,57.116,57.0542,57.0718,259761.0
2020-10-07 11:00:00,64.63,64.67,64.56,64.58,222874.0,57.0718,57.1072,57.01,57.0277,222874.0
2020-10-07 11:10:00,64.58,64.62,64.5,64.59,279254.0,57.0277,57.063,56.957,57.0365,279254.0
2020-10-07 11:20:00,64.59,64.67,64.55,64.65,313418.0,57.0365,57.1072,57.0012,57.0895,313418.0
2020-10-07 11:30:00,64.65,64.67,64.62,64.65,185525.0,57.0895,57.1072,57.063,57.0895,185525.0
2020-10-07 11:40:00,64.65,64.66,64.62,64.63,115868.0,57.0895,57.0983,57.063,57.0718,115868.0
2020-10-07 11:50:00,64.64,64.65,64.6,64.6,119381.0,57.0807,57.0895,57.0453,57.0453,119381.0
2020-10-07 12:00:00,64.6,64.63,64.58,64.59,177630.0,57.0453,57.0718,57.0277,57.0365,177630.0
2020-10-07 12:10:00,64.58,64.64,64.58,64.63,118631.0,57.0277,57.0807,57.0277,57.0718,118631.0
2020-10-07 12:20:00,64.63,64.64,64.53,64.58,219963.0,57.0718,57.0807,56.9835,57.0277,219963.0
2020-10-07 12:30:00,64.59,64.65,64.57,64.59,127199.0,57.0365,57.0895,57.0188,57.0365,127199.0
2020-10-07 12:40:00,64.59,64.66,64.59,64.65,135991.0,57.0365,57.0983,57.0365,57.0895,135991.0
2020-10-07 12:50:00,64.65,64.69,64.64,64.68,154697.0,57.0895,57.1248,57.0807,57.116,154697.0
2020-10-07 13:00:00,64.68,64.69,64.65,64.67,128667.0,57.116,57.1248,57.0895,57.1072,128667.0
2020-10-07 13:10:00,64.67,64.69,64.65,64.68,90440.0,57.1072,57.1248,57.0895,57.116,90440.0
2020-10-07 13:20:00,64.67,64.71,64.65,64.7,90173.0,57.1072,57.1425,57.0895,57.1336,90173.0
2020-10-07 13:30:00,64.7,64.78,64.7,64.78,113985.0,57.1336,57.2043,57.1336,57.2043,113985.0
2020-10-07 13:40:00,64.78,64.9,64.76,64.89,319004.0,57.2043,57.3103,57.1866,57.3014,319004.0
2020-10-07 13:50:00,64.89,64.97,64.88,64.9,154002.0,57.3014,57.3721,57.2926,57.3103,154002.0
2020-10-07 14:00:00,64.9,64.93,64.87,64.9,196484.0,57.3103,57.3367,57.2838,57.3103,196484.0
2020-10-07 14:10:00,64.9,64.97,64.88,64.95,135735.0,57.3103,57.3721,57.2926,57.3544,135735.0
2020-10-07 14:20:00,64.94,65.02,64.94,65.01,162335.0,57.3456,57.4162,57.3456,57.4074,162335.0
2020-10-07 14:30:00,65.01,65.04,64.98,65.0,107908.0,57.4074,57.4339,57.3809,57.3986,107908.0
2020-10-07 14:40:00,64.99,65.0,64.95,64.96,177176.0,57.3897,57.3986,57.3544,57.3632,177176.0
2020-10-07 14:50:00,64.95,65.01,64.95,65.0,151896.0,57.3544,57.4074,57.3544,57.3986,151896.0
2020-10-07 15:00:00,65.0,65.04,64.97,65.03,154569.0,57.3986,57.4339,57.3721,57.4251,154569.0
2020-10-07 15:10:00,65.03,65.07,65.02,65.03,147832.0,57.4251,57.4604,57.4162,57.4251,147832.0
2020-10-07 15:20:00,65.03,65.06,64.97,64.98,253069.0,57.4251,57.4515,57.3721,57.3809,253069.0
2020-10-07 15:30:00,64.98,65.0,64.86,64.89,165259.0,57.3809,57.3986,57.2749,57.3014,165259.0
2020-10-07 15:40:00,64.89,64.9,64.81,64.87,304517.0,57.3014,57.3103,57.2308,57.2838,304517.0
2020-10-07 15:50:00,64.87,64.94,64.81,64.81,781467.0,57.2838,57.3456,57.2308,57.2308,781467.0
2020-10-08 09:30:00,65.13,65.13,64.82,64.93,167444.0,57.5134,57.5134,57.2396,57.3367,167444.0
2020-10-08 09:40:00,64.93,65.13,64.92,65.12,153692.0,57.3367,57.5134,57.3279,57.5045,153692.0
2020-10-08 09:50:00,65.11,65.23,65.07,65.18,150366.0,57.4957,57.6017,57.4604,57.5575,150366.0
2020-10-08 10:00:00,65.19,65.22,65.12,65.14,181356.0,57.5663,57.5928,57.5045,57.5222,181356.0
2020-10-08 10:10:00,65.14,65.15,65.06,65.14,61585.0,57.5222,57.531,57.4515,57.5222,61585.0
2020-10-08 10:20:00,65.14,65.18,65.11,65.17,92292.0,57.5222,57.5575,57.4957,57.5487,92292.0
2020-10-08 10:30:00,65.17,65.29,65.16,65.22,186276.0,57.5487,57.6546,57.5398,57.5928,186276.0
2020-10-08 10:40:00,65.23,65.24,65.16,65.18,102272.0,57.6017,57.6105,57.5398,57.5575,102272.0
2020-10-08 10:50:00,65.18,65.24,65.09,65.12,83504.0,57.5575,57.6105,57.478,57.5045,83504.0
2020-10-08 11:00:00,65.12,65.19,65.09,65.17,119474.0,57.5045,57.5663,57.478,57.5487,119474.0
2020-10-08 11:10:00,65.17,65.22,65.15,65.19,93546.0,57.5487,57.5928,57.531,57.5663,93546.0
2020-10-08 11:20:00,65.19,65.2,65.1,65.17,169494.0,57.5663,57.5752,57.4869,57.5487,169494.0
2020-10-08 11:30:00,65.16,65.19,65.07,65.19,125928.0,57.5398,57.5663,57.4604,57.5663,125928.0
2020-10-08 11:40:00,65.18,65.2,65.15,65.17,151382.0,57.5575,57.5752,57.531,57.5487,151382.0
2020-10-08 11:50:00,65.16,65.16,65.07,65.07,106366.0,57.5398,57.5398,57.4604,57.4604,106366.0
2020-10-08 12:00:00,65.07,65.15,65.04,65.13,309615.0,57.4604,57.531,57.4339,57.5134,309615.0
2020-10-08 12:10:00,65.14,65.14,65.09,65.1,167459.0,57.5222,57.5222,57.478,57.4869,167459.0
2020-10-08 12:20:00,65.11,65.15,65.09,65.14,90599.0,57.4957,57.531,57.478,57.5222,90599.0
2020-10-08 12:30:00,65.15,65.18,65.13,65.17,82635.0,57.531,57.5575,57.5134,57.5487,82635.0
2020-10-08 12:40:00,65.16,65.16,65.08,65.09,64860.0,57.5398,57.5398,57.4692,57.478,64860.0
2020-10-08 12:50:00,65.09,65.16,65.08,65.16,60309.0,57.478,57.5398,57.4692,57.5398,60309.0
2020-10-08 13:00:00,65.16,65.21,65.15,65.18,86899.0,57.5398,57.584,57.531,57.5575,86899.0
2020-10-08 13:10:00,65.18,65.18,65.15,65.17,44203.0,57.5575,57.5575,57.531,57.5487,44203.0
2020-10-08 13:20:00,65.17,65.18,65.13,65.15,203913.0,57.5487,57.5575,57.5134,57.531,203913.0
2020-10-08 13:30:00,65.15,65.21,65.15,65.2,137796.0,57.531,57.584,57.531,57.5752,137796.0
2020-10-08 13:40:00,65.2,65.25,65.19,65.24,94151.0,57.5752,57.6193,57.5663,57.6105,94151.0
2020-10-08 13:50:00,65.23,65.25,65.19,65.21,75396.0,57.6017,57.6193,57.5663,57.584,75396.0
2020-10-08 14:00:00,65.21,65.25,65.19,65.24,101842.0,57.584,57.6193,57.5663,57.6105,101842.0
2020-10-08 14:10:00,65.24,65.24,65.22,65.24,120494.0,57.6105,57.6105,57.5928,57.6105,120494.0
2020-10-08 14:20:00,65.24,65.25,65.19,65.22,130228.0,57.6105,57.6193,57.5663,57.5928,130228.0
2020-10-08 14:30:00,65.23,65.23,65.2,65.23,104769.0,57.6017,57.6017,57.5752,57.6017,104769.0
2020-10-08 14:40:00,65.23,65.25,65.19,65.23,138101.0,57.6017,57.6193,57.5663,57.6017,138101.0
2020-10-08 14:50:00,65.23,65.25,65.19,65.22,139318.0,57.6017,57.6193,57.5663,57.5928,139318.0
2020-10-08 15:00:00,65.23,65.24,65.17,65.22,113360.0,57.6017,57.6105,57.5487,57.5928,113360.0
2020-10-08 15:10:00,65.22,65.27,65.21,65.24,212083.0,57.5928,57.637,57.584,57.6105,212083.0
2020-10-08 15:20:00,65.23,65.26,65.21,65.26,168722.0,57.6017,57.6282,57.584,57.6282,168722.0
2020-10-08 15:30:00,65.26,65.29,65.2,65.21,195113.0,57.6282,57.6546,57.5752,57.584,195113.0
2020-10-08 15:40:00,65.2,65.26,65.2,65.23,425028.0,57.5752,57.6282,57.5752,57.6017,425028.0
2020-10-08 15:50:00,65.23,65.28,65.19,65.23,774065.0,57.6017,57.6458,57.5663,57.6017,774065.0
2020-10-09 09:30:00,65.49,65.61,65.41,65.53,346822.0,57.8313,57.9372,57.7606,57.8666,346822.0
2020-10-09 09:40:00,65.53,65.61,65.5,65.55,350296.0,57.8666,57.9372,57.8401,57.8842,350296.0
2020-10-09 09:50:00,65.55,65.58,65.5,65.56,249879.0,57.8842,57.9107,57.8401,57.8931,249879.0
2020-10-09 10:00:00,65.56,65.59,65.53,65.55,171146.0,57.8931,57.9196,57.8666,57.8842,171146.0
2020-10-09 10:10:00,65.54,65.63,65.51,65.62,113059.0,57.8754,57.9549,57.8489,57.9461,113059.0
2020-10-09 10:20:00,65.62,65.62,65.53,65.56,156703.0,57.9461,57.9461,57.8666,57.8931,156703.0
2020-10-09 10:30:00,65.57,65.63,65.56,65.61,95966.0,57.9019,57.9549,57.8931,57.9372,95966.0
2020-10-09 10:40:00,65.61,65.61,65.53,65.56,128676.0,57.9372,57.9372,57.8666,57.8931,128676.0
2020-10-09 10:50:00,65.55,65.61,65.55,65.61,154197.0,57.8842,57.9372,57.8842,57.9372,154197.0
2020-10-09 11:00:00,65.61,65.65,65.57,65.58,147489.0,57.9372,57.9725,57.9019,57.9107,147489.0
2020-10-09 11:10:00,65.59,65.66,65.59,65.66,149082.0,57.9196,57.9814,57.9196,57.9814,149082.0
2020-10-09 11:20:00,65.66,65.72,65.66,65.71,88287.0,57.9814,58.0344,57.9814,58.0255,88287.0
2020-10-09 11:30:00,65.71,65.76,65.69,65.75,81467.0,58.0255,58.0697,58.0079,58.0609,81467.0
2020-10-09 11:40:00,65.75,65.96,65.75,65.96,450370.0,58.0609,58.2463,58.0609,58.2463,450370.0
2020-10-09 11:50:00,65.96,66.03,65.91,65.97,421745.0,58.2463,58.3081,58.2021,58.2551,421745.0
2020-10-09 12:00:00,65.97,66.01,65.94,66.0,267527.0,58.2551,58.2904,58.2286,58.2816,267527.0
2020-10-09 12:10:00,66.0,66.0,65.94,65.97,189923.0,58.2816,58.2816,58.2286,58.2551,189923.0
2020-10-09 12:20:00,65.97,65.99,65.89,65.96,316477.0,58.2551,58.2728,58.1845,58.2463,316477.0
2020-10-09 12:30:00,65.97,66.0,65.93,65.93,68340.0,58.2551,58.2816,58.2198,58.2198,68340.0
2020-10-09 12:40:00,65.94,65.95,65.85,65.88,300164.0,58.2286,58.2375,58.1492,58.1756,300164.0
2020-10-09 12:50:00,65.87,65.88,65.81,65.83,51023.0,58.1668,58.1756,58.1138,58.1315,51023.0
2020-10-09 13:00:00,65.83,65.84,65.81,65.83,70000.0,58.1315,58.1403,58.1138,58.1315,70000.0
2020-10-09 13:10:00,65.84,65.89,65.83,65.88,82623.0,58.1403,58.1845,58.1315,58.1756,82623.0
2020-10-09 13:20:00,65.88,65.91,65.87,65.89,97086.0,58.1756,58.2021,58.1668,58.1845,97086.0
2020-10-09 13:30:00,65.89,65.92,65.87,65.92,94977.0,58.1845,58.211,58.1668,58.211,94977.0
2020-10-09 13:40:00,65.92,65.94,65.89,65.91,96394.0,58.211,58.2286,58.1845,58.2021,96394.0
2020-10-09 13:50:00,65.92,65.95,65.91,65.94,72919.0,58.211,58.2375,58.2021,58.2286,72919.0
2020-10-09 14:00:00,65.95,65.95,65.87,65.87,94928.0,58.2375,58.2375,58.1668,58.1668,94928.0
2020-10-09 14:10:00,65.87,65.89,65.82,65.82,71669.0,58.1668,58.1845,58.1227,58.1227,71669.0
2020-10-09 14:20:00,65.83,65.84,65.8,65.84,68967.0,58.1315,58.1403,58.105,58.1403,68967.0
2020-10-09 14:30:00,65.83,65.85,65.73,65.78,148656.0,58.1315,58.1492,58.0432,58.0873,148656.0
2020-10-09 14:40:00,65.78,65.87,65.75,65.85,103804.0,58.0873,58.1668,58.0609,58.1492,103804.0
2020-10-09 14:50:00,65.86,65.86,65.8,65.83,63536.0,58.158,58.158,58.105,58.1315,63536.0
2020-10-09 15:00:00,65.83,65.86,65.81,65.85,90823.0,58.1315,58.158,58.1138,58.1492,90823.0
2020-10-09 15:10:00,65.84,65.86,65.8,65.84,154979.0,58.1403,58.158,58.105,58.1403,154979.0
2020-10-09 15:20:00,65.84,65.9,65.84,65.85,114809.0,58.1403,58.1933,58.1403,58.1492,114809.0
2020-10-09 15:30:00,65.85,65.86,65.73,65.75,169830.0,58.1492,58.158,58.0432,58.0609,169830.0
2020-10-09 15:40:00,65.75,65.78,65.72,65.72,438952.0,58.0609,58.0873,58.0344,58.0344,438952.0
2020-10-09 15:50:00,65.72,65.77,65.69,65.74,616665.0,58.0344,58.0785,58.0079,58.052,616665.0
2020-10-12 09:30:00,66.02,66.13,65.98,66.09,458022.0,58.2993,58.3964,58.264,58.3611,458022.0
2020-10-12 09:40:00,66.09,66.15,66.04,66.15,320009.0,58.3611,58.4141,58.3169,58.4141,320009.0
2020-10-12 09:50:00,66.15,66.26,66.15,66.22,275694.0,58.4141,58.5112,58.4141,58.4759,275694.0
2020-10-12 10:00:00,66.23,66.36,66.23,66.3,329659.0,58.4847,58.5995,58.4847,58.5465,329659.0
2020-10-12 10:10:00,66.3,66.42,66.29,66.41,839683.0,58.5465,58.6525,58.5377,58.6437,839683.0
2020-10-12 10:20:00,66.4,66.44,66.35,66.41,253174.0,58.6348,58.6702,58.5907,58.6437,253174.0
2020-10-12 10:30:00,66.41,66.43,66.36,66.42,172436.0,58.6437,58.6613,58.5995,58.6525,172436.0
2020-10-12 10:40:00,66.41,66.42,66.36,66.4,109109.0,58.6437,58.6525,58.5995,58.6348,109109.0
2020-10-12 10:50:00,66.4,66.48,66.4,66.43,153722.0,58.6348,58.7055,58.6348,58.6613,153722.0
2020-10-12 11:00:00,66.43,66.54,66.43,66.53,126091.0,58.6613,58.7585,58.6613,58.7496,126091.0
2020-10-12 11:10:00,66.53,66.65,66.51,66.65,111793.0,58.7496,58.8556,58.732,58.8556,111793.0
2020-10-12 11:20:00,66.66,66.73,66.64,66.69,144441.0,58.8644,58.9262,58.8468,58.8909,144441.0
2020-10-12 11:30:00,66.69,66.73,66.67,66.71,253937.0,58.8909,58.9262,58.8733,58.9086,253937.0
2020-10-12 11:40:00,66.72,66.78,66.71,66.76,224892.0,58.9174,58.9704,58.9086,58.9527,224892.0
2020-10-12 11:50:00,66.77,66.79,66.74,66.74,77662.0,58.9616,58.9792,58.9351,58.9351,77662.0
2020-10-12 12:00:00,66.75,66.76,66.68,66.72,175200.0,58.9439,58.9527,58.8821,58.9174,175200.0
2020-10-12 12:10:00,66.72,66.77,66.71,66.76,63176.0,58.9174,58.9616,58.9086,58.9527,63176.0
2020-10-12 12:20:00,66.76,66.84,66.76,66.82,145384.0,58.9527,59.0234,58.9527,59.0057,145384.0
2020-10-12 12:30:00,66.81,66.85,66.79,66.79,83072.0,58.9969,59.0322,58.9792,58.9792,83072.0
2020-10-12 12:40:00,66.8,66.81,66.74,66.77,159198.0,58.9881,58.9969,58.9351,58.9616,159198.0
2020-10-12 12:50:00,66.77,66.79,66.67,66.68,133266.0,58.9616,58.9792,58.8733,58.8821,133266.0
2020-10-12 13:00:00,66.68,66.69,66.65,66.68,142774.0,58.8821,58.8909,58.8556,58.8821,142774.0
2020-10-12 13:10:00,66.67,66.77,66.65,66.76,133676.0,58.8733,58.9616,58.8556,58.9527,133676.0
2020-10-12 13:20:00,66.76,66.79,66.75,66.76,88553.0,58.9527,58.9792,58.9439,58.9527,88553.0
2020-10-12 13:30:00,66.77,66.8,66.69,66.71,151739.0,58.9616,58.9881,58.8909,58.9086,151739.0
2020-10-12 13:40:00,66.71,66.74,66.67,66.69,202682.0,58.9086,58.9351,58.8733,58.8909,202682.0
2020-10-12 13:50:00,66.69,66.71,66.68,66.69,72022.0,58.8909,58.9086,58.8821,58.8909,72022.0
2020-10-12 14:00:00,66.7,66.73,66.68,66.72,115779.0,58.8998,58.9262,58.8821,58.9174,115779.0
2020-10-12 14:10:00,66.71,66.73,66.67,66.73,98159.0,58.9086,58.9262,58.8733,58.9262,98159.0
2020-10-12 14:20:00,66.72,66.77,66.71,66.76,94577.0,58.9174,58.9616,58.9086,58.9527,94577.0
2020-10-12 14:30:00,66.77,66.79,66.71,66.76,126712.0,58.9616,58.9792,58.9086,58.9527,126712.0
2020-10-12 14:40:00,66.76,66.8,66.72,66.75,99922.0,58.9527,58.9881,58.9174,58.9439,99922.0
2020-10-12 14:50:00,66.75,66.76,66.7,66.75,131521.0,58.9439,58.9527,58.8998,58.9439,131521.0
2020-10-12 15:00:00,66.75,66.76,66.67,66.68,233318.0,58.9439,58.9527,58.8733,58.8821,233318.0
2020-10-12 15:10:00,66.69,66.7,66.6,66.65,120292.0,58.8909,58.8998,58.8114,58.8556,120292.0
2020-10-12 15:20:00,66.65,66.67,66.62,66.66,142757.0,58.8556,58.8733,58.8291,58.8644,142757.0
2020-10-12 15:30:00,66.66,66.66,66.51,66.52,187681.0,58.8644,58.8644,58.732,58.7408,187681.0
2020-10-12 15:40:00,66.52,66.54,66.44,66.44,239691.0,58.7408,58.7585,58.6702,58.6702,239691.0
2020-10-12 15:50:00,66.44,66.53,66.42,66.48,1017554.0,58.6702,58.7496,58.6525,58.7055,1017554.0
2020-10-13 09:30:00,66.3,66.55,66.3,66.49,305651.0,58.5465,58.7673,58.5465,58.7143,305651.0
2020-10-13 09:40:00,66.5,66.65,66.43,66.56,411479.0,58.7231,58.8556,58.6613,58.7761,411479.0
2020-10-13 09:50:00,66.57,66.61,66.51,66.57,597149.0,58.785,58.8203,58.732,58.785,597149.0
2020-10-13 10:00:00,66.57,66.65,66.46,66.47,222281.0,58.785,58.8556,58.6878,58.6967,222281.0
2020-10-13 10:10:00,66.47,66.49,66.41,66.43,361681.0,58.6967,58.7143,58.6437,58.6613,361681.0
2020-10-13 10:20:00,66.44,66.45,66.33,66.39,405720.0,58.6702,58.679,58.573,58.626,405720.0
2020-10-13 10:30:00,66.39,66.4,66.32,66.37,127530.0,58.626,58.6348,58.5642,58.6083,127530.0
2020-10-13 10:40:00,66.37,66.39,66.25,66.28,81625.0,58.6083,58.626,58.5024,58.5289,81625.0
2020-10-13 10:50:00,66.28,66.36,66.24,66.32,156463.0,58.5289,58.5995,58.4935,58.5642,156463.0
2020-10-13 11:00:00,66.32,66.4,66.3,66.34,152384.0,58.5642,58.6348,58.5465,58.5819,152384.0
2020-10-13 11:10:00,66.35,66.36,66.29,66.32,101255.0,58.5907,58.5995,58.5377,58.5642,101255.0
2020-10-13 11:20:00,66.32,66.37,66.31,66.34,100084.0,58.5642,58.6083,58.5554,58.5819,100084.0
2020-10-13 11:30:00,66.35,66.39,66.34,66.37,110094.0,58.5907,58.626,58.5819,58.6083,110094.0
2020-10-13 11:40:00,66.37,66.38,66.29,66.37,105703.0,58.6083,58.6172,58.5377,58.6083,105703.0
2020-10-13 11:50:00,66.38,66.41,66.37,66.41,61139.0,58.6172,58.6437,58.6083,58.6437,61139.0
2020-10-13 12:00:00,66.41,66.47,66.41,66.45,54417.0,58.6437,58.6967,58.6437,58.679,54417.0
2020-10-13 12:10:00,66.45,66.46,66.32,66.32,150864.0,58.679,58.6878,58.5642,58.5642,150864.0
2020-10-13 12:20:00,66.32,66.4,66.31,66.37,126055.0,58.5642,58.6348,58.5554,58.6083,126055.0
2020-10-13 12:30:00,66.37,66.39,66.26,66.28,52182.0,58.6083,58.626,58.5112,58.5289,52182.0
2020-10-13 12:40:00,66.29,66.33,66.27,66.31,66904.0,58.5377,58.573,58.52,58.5554,66904.0
2020-10-13 12:50:00,66.32,66.33,66.29,66.3,41901.0,58.5642,58.573,58.5377,58.5465,41901.0
2020-10-13 13:00:00,66.3,66.32,66.24,66.26,84026.0,58.5465,58.5642,58.4935,58.5112,84026.0
2020-10-13 13:10:00,66.27,66.33,66.24,66.3,56222.0,58.52,58.573,58.4935,58.5465,56222.0
2020-10-13 13:20:00,66.31,66.33,66.26,66.28,72858.0,58.5554,58.573,58.5112,58.5289,72858.0
2020-10-13 13:30:00,66.29,66.31,66.26,66.3,65855.0,58.5377,58.5554,58.5112,58.5465,65855.0
2020-10-13 13:40:00,66.3,66.34,66.3,66.33,57554.0,58.5465,58.5819,58.5465,58.573,57554.0
2020-10-13 13:50:00,66.33,66.37,66.26,66.28,93389.0,58.573,58.6083,58.5112,58.5289,93389.0
2020-10-13 14:00:00,66.28,66.31,66.23,66.3,118032.0,58.5289,58.5554,58.4847,58.5465,118032.0
2020-10-13 14:10:00,66.3,66.35,66.29,66.31,68997.0,58.5465,58.5907,58.5377,58.5554,68997.0
2020-10-13 14:20:00,66.3,66.32,66.21,66.22,92519.0,58.5465,58.5642,58.4671,58.4759,92519.0
2020-10-13 14:30:00,66.22,66.28,66.14,66.23,234618.0,58.4759,58.5289,58.4052,58.4847,234618.0
2020-10-13 14:40:00,66.23,66.27,66.19,66.22,193840.0,58.4847,58.52,58.4494,58.4759,193840.0
2020-10-13 14:50:00,66.22,66.29,66.19,66.26,229032.0,58.4759,58.5377,58.4494,58.5112,229032.0
2020-10-13 15:00:00,66.26,66.32,66.25,66.3,180530.0,58.5112,58.5642,58.5024,58.5465,180530.0
2020-10-13 15:10:00,66.3,66.38,66.3,66.37,86435.0,58.5465,58.6172,58.5465,58.6083,86435.0
2020-10-13 15:20:00,66.37,66.49,66.36,66.46,122569.0,58.6083,58.7143,58.5995,58.6878,122569.0
2020-10-13 15:30:00,66.47,66.54,66.46,66.53,200745.0,58.6967,58.7585,58.6878,58.7496,200745.0
2020-10-13 15:40:00,66.53,66.55,66.49,66.5,138617.0,58.7496,58.7673,58.7143,58.7231,138617.0
2020-10-13 15:50:00,66.51,66.55,66.44,66.44,663403.0,58.732,58.7673,58.6702,58.6702,663403.0
2020-10-14 09:30:00,66.41,66.49,66.35,66.39,255938.0,58.6437,58.7143,58.5907,58.626,255938.0
2020-10-14 09:40:00,66.39,66.55,66.39,66.55,174027.0,58.626,58.7673,58.626,58.7673,174027.0
2020-10-14 09:50:00,66.56,66.63,66.54,66.63,107252.0,58.7761,58.8379,58.7585,58.8379,107252.0
2020-10-14 10:00:00,66.63,66.64,66.58,66.62,57637.0,58.8379,58.8468,58.7938,58.8291,57637.0
2020-10-14 10:10:00,66.61,66.69,66.61,66.67,92968.0,58.8203,58.8909,58.8203,58.8733,92968.0
2020-10-14 10:20:00,66.67,66.72,66.57,66.58,107367.0,58.8733,58.9174,58.785,58.7938,107367.0
2020-10-14 10:30:00,66.58,66.59,66.53,66.56,154585.0,58.7938,58.8026,58.7496,58.7761,154585.0
2020-10-14 10:40:00,66.56,66.61,66.53,66.56,118546.0,58.7761,58.8203,58.7496,58.7761,118546.0
2020-10-14 10:50:00,66.57,66.58,66.46,66.47,107531.0,58.785,58.7938,58.6878,58.6967,107531.0
2020-10-14 11:00:00,66.47,66.48,66.39,66.42,221659.0,58.6967,58.7055,58.626,58.6525,221659.0
2020-10-14 11:10:00,66.42,66.44,66.33,66.35,155492.0,58.6525,58.6702,58.573,58.5907,155492.0
2020-10-14 11:20:00,66.35,66.35,66.23,66.25,166578.0,58.5907,58.5907,58.4847,58.5024,166578.0
2020-10-14 11:30:00,66.25,66.29,66.22,66.24,81646.0,58.5024,58.5377,58.4759,58.4935,81646.0
2020-10-14 11:40:00,66.24,66.27,66.05,66.07,223613.0,58.4935,58.52,58.3258,58.3434,223613.0
2020-10-14 11:50:00,66.07,66.08,65.91,65.98,336207.0,58.3434,58.3523,58.2021,58.264,336207.0
2020-10-14 12:00:00,65.98,66.1,65.98,66.05,297920.0,58.264,58.3699,58.264,58.3258,297920.0
2020-10-14 12:10:00,66.05,66.05,65.84,65.88,145427.0,58.3258,58.3258,58.1403,58.1756,145427.0
2020-10-14 12:20:00,65.88,66.01,65.86,65.99,118429.0,58.1756,58.2904,58.158,58.2728,118429.0
2020-10-14 12:30:00,65.99,66.05,65.91,65.98,79425.0,58.2728,58.3258,58.2021,58.264,79425.0
2020-10-14 12:40:00,65.97,66.01,65.96,65.98,81581.0,58.2551,58.2904,58.2463,58.264,81581.0
2020-10-14 12:50:00,65.99,66.1,65.96,66.04,311117.0,58.2728,58.3699,58.2463,58.3169,311117.0
2020-10-14 13:00:00,66.04,66.13,66.02,66.11,105576.0,58.3169,58.3964,58.2993,58.3788,105576.0
2020-10-14 13:10:00,66.1,66.16,66.06,66.06,132830.0,58.3699,58.4229,58.3346,58.3346,132830.0
2020-10-14 13:20:00,66.08,66.08,65.91,65.94,217670.0,58.3523,58.3523,58.2021,58.2286,217670.0
2020-10-14 13:30:00,65.94,65.97,65.88,65.9,150868.0,58.2286,58.2551,58.1756,58.1933,150868.0
2020-10-14 13:40:00,65.9,65.92,65.87,65.91,59452.0,58.1933,58.211,58.1668,58.2021,59452.0
2020-10-14 13:50:00,65.91,65.97,65.9,65.96,70476.0,58.2021,58.2551,58.1933,58.2463,70476.0
2020-10-14 14:00:00,65.95,66.02,65.92,66.01,74918.0,58.2375,58.2993,58.211,58.2904,74918.0
2020-10-14 14:10:00,66.01,66.05,65.99,66.04,49531.0,58.2904,58.3258,58.2728,58.3169,49531.0
2020-10-14 14:20:00,66.04,66.07,65.94,65.97,141728.0,58.3169,58.3434,58.2286,58.2551,141728.0
2020-10-14 14:30:00,65.97,65.99,65.84,65.86,104116.0,58.2551,58.2728,58.1403,58.158,104116.0
2020-10-14 14:40:00,65.86,65.95,65.85,65.94,138132.0,58.158,58.2375,58.1492,58.2286,138132.0
2020-10-14 14:50:00,65.94,66.06,65.93,66.05,154738.0,58.2286,58.3346,58.2198,58.3258,154738.0
2020-10-14 15:00:00,66.05,66.18,66.04,66.15,150681.0,58.3258,58.4406,58.3169,58.4141,150681.0
2020-10-14 15:10:00,66.15,66.23,66.14,66.16,123522.0,58.4141,58.4847,58.4052,58.4229,123522.0
2020-10-14 15:20:00,66.17,66.19,66.09,66.11,118181.0,58.4317,58.4494,58.3611,58.3788,118181.0
2020-10-14 15:30:00,66.1,66.2,66.08,66.09,262739.0,58.3699,58.4582,58.3523,58.3611,262739.0
2020-10-14 15:40:00,66.1,66.18,66.1,66.12,241393.0,58.3699,58.4406,58.3699,58.3876,241393.0
2020-10-14 15:50:00,66.12,66.18,66.08,66.12,567100.0,58.3876,58.4406,58.3523,58.3876,567100.0
2020-10-15 09:30:00,65.6,65.74,65.57,65.7,420704.0,57.9284,58.052,57.9019,58.0167,420704.0
2020-10-15 09:40:00,65.7,65.97,65.65,65.96,269822.0,58.0167,58.2551,57.9725,58.2463,269822.0
2020-10-15 09:50:00,65.95,66.08,65.87,66.07,215201.0,58.2375,58.3523,58.1668,58.3434,215201.0
2020-10-15 10:00:00,66.07,66.13,66.01,66.02,157665.0,58.3434,58.3964,58.2904,58.2993,157665.0
2020-10-15 10:10:00,66.02,66.09,65.96,66.0,140330.0,58.2993,58.3611,58.2463,58.2816,140330.0
2020-10-15 10:20:00,65.99,66.01,65.9,65.92,108923.0,58.2728,58.2904,58.1933,58.211,108923.0
2020-10-15 10:30:00,65.92,65.95,65.86,65.92,154286.0,58.211,58.2375,58.158,58.211,154286.0
2020-10-15 10:40:00,65.9,65.93,65.81,65.85,117375.0,58.1933,58.2198,58.1138,58.1492,117375.0
2020-10-15 10:50:00,65.85,65.87,65.75,65.81,129158.0,58.1492,58.1668,58.0609,58.1138,129158.0
2020-10-15 11:00:00,65.81,66.0,65.75,65.97,178398.0,58.1138,58.2816,58.0609,58.2551,178398.0
2020-10-15 11:10:00,65.96,66.0,65.9,65.98,168364.0,58.2463,58.2816,58.1933,58.264,168364.0
2020-10-15 11:20:00,65.98,66.03,65.93,65.96,151946.0,58.264,58.3081,58.2198,58.2463,151946.0
2020-10-15 11:30:00,65.96,65.98,65.87,65.91,112109.0,58.2463,58.264,58.1668,58.2021,112109.0
2020-10-15 11:40:00,65.91,65.96,65.81,65.83,51271.0,58.2021,58.2463,58.1138,58.1315,51271.0
2020-10-15 11:50:00,65.84,65.97,65.79,65.86,209518.0,58.1403,58.2551,58.0962,58.158,209518.0
2020-10-15 12:00:00,65.86,65.92,65.83,65.9,78449.0,58.158,58.211,58.1315,58.1933,78449.0
2020-10-15 12:10:00,65.9,65.91,65.84,65.87,590035.0,58.1933,58.2021,58.1403,58.1668,590035.0
2020-10-15 12:20:00,65.87,65.91,65.85,65.86,100590.0,58.1668,58.2021,58.1492,58.158,100590.0
2020-10-15 12:30:00,65.86,65.93,65.84,65.9,78355.0,58.158,58.2198,58.1403,58.1933,78355.0
2020-10-15 12:40:00,65.9,65.92,65.81,65.9,101462.0,58.1933,58.211,58.1138,58.1933,101462.0
2020-10-15 12:50:00,65.9,66.01,65.89,66.01,96038.0,58.1933,58.2904,58.1845,58.2904,96038.0
2020-10-15 13:00:00,66.01,66.05,65.98,66.03,65054.0,58.2904,58.3258,58.264,58.3081,65054.0
2020-10-15 13:10:00,66.04,66.13,66.03,66.12,72069.0,58.3169,58.3964,58.3081,58.3876,72069.0
2020-10-15 13:20:00,66.12,66.14,66.07,66.08,51589.0,58.3876,58.4052,58.3434,58.3523,51589.0
2020-10-15 13:30:00,66.08,66.13,66.08,66.08,86047.0,58.3523,58.3964,58.3523,58.3523,86047.0
2020-10-15 13:40:00,66.09,66.16,66.08,66.12,89069.0,58.3611,58.4229,58.3523,58.3876,89069.0
2020-10-15 13:50:00,66.12,66.13,66.09,66.12,40496.0,58.3876,58.3964,58.3611,58.3876,40496.0
2020-10-15 14:00:00,66.12,66.24,66.12,66.22,83247.0,58.3876,58.4935,58.3876,58.4759,83247.0
2020-10-15 14:10:00,66.21,66.26,66.18,66.23,64039.0,58.4671,58.5112,58.4406,58.4847,64039.0
2020-10-15 14:20:00,66.22,66.23,66.12,66.15,158662.0,58.4759,58.4847,58.3876,58.4141,158662.0
2020-10-15 14:30:00,66.14,66.16,66.1,66.14,131505.0,58.4052,58.4229,58.3699,58.4052,131505.0
2020-10-15 14:40:00,66.15,66.16,66.09,66.11,86556.0,58.4141,58.4229,58.3611,58.3788,86556.0
2020-10-15 14:50:00,66.11,66.16,66.1,66.15,145139.0,58.3788,58.4229,58.3699,58.4141,145139.0
2020-10-15 15:00:00,66.15,66.2,66.14,66.18,81107.0,58.4141,58.4582,58.4052,58.4406,81107.0
2020-10-15 15:10:00,66.18,66.19,66.12,66.18,115344.0,58.4406,58.4494,58.3876,58.4406,115344.0
2020-10-15 15:20:00,66.17,66.2,66.14,66.17,89934.0,58.4317,58.4582,58.4052,58.4317,89934.0
2020-10-15 15:30:00,66.18,66.33,66.17,66.22,182321.0,58.4406,58.573,58.4317,58.4759,182321.0
2020-10-15 15:40:00,66.21,66.29,66.1,66.12,256462.0,58.4671,58.5377,58.3699,58.3876,256462.0
2020-10-15 15:50:00,66.12,66.18,66.08,66.16,620716.0,58.3876,58.4406,58.3523,58.4229,620716.0
2020-10-16 09:30:00,66.35,66.44,66.3,66.4,404352.0,58.5907,58.6702,58.5465,58.6348,404352.0
2020-10-16 09:40:00,66.4,66.44,66.34,66.4,173710.0,58.6348,58.6702,58.5819,58.6348,173710.0
2020-10-16 09:50:00,66.4,66.51,66.35,66.44,118708.0,58.6348,58.732,58.5907,58.6702,118708.0
2020-10-16 10:00:00,66.45,66.61,66.43,66.6,221808.0,58.679,58.8203,58.6613,58.8114,221808.0
2020-10-16 10:10:00,66.6,66.61,66.49,66.59,130914.0,58.8114,58.8203,58.7143,58.8026,130914.0
2020-10-16 10:20:00,66.59,66.69,66.53,66.69,178492.0,58.8026,58.8909,58.7496,58.8909,178492.0
2020-10-16 10:30:00,66.69,66.71,66.62,66.63,173698.0,58.8909,58.9086,58.8291,58.8379,173698.0
2020-10-16 10:40:00,66.63,66.63,66.56,66.6,109865.0,58.8379,58.8379,58.7761,58.8114,109865.0
2020-10-16 10:50:00,66.59,66.63,66.54,66.55,134277.0,58.8026,58.8379,58.7585,58.7673,134277.0
2020-10-16 11:00:00,66.55,66.56,66.5,66.52,56466.0,58.7673,58.7761,58.7231,58.7408,56466.0
2020-10-16 11:10:00,66.53,66.6,66.45,66.59,121861.0,58.7496,58.8114,58.679,58.8026,121861.0
2020-10-16 11:20:00,66.59,66.6,66.44,66.5,89245.0,58.8026,58.8114,58.6702,58.7231,89245.0
2020-10-16 11:30:00,66.5,66.55,66.45,66.47,96067.0,58.7231,58.7673,58.679,58.6967,96067.0
2020-10-16 11:40:00,66.46,66.52,66.45,66.52,118519.0,58.6878,58.7408,58.679,58.7408,118519.0
2020-10-16 11:50:00,66.52,66.54,66.43,66.44,75744.0,58.7408,58.7585,58.6613,58.6702,75744.0
2020-10-16 12:00:00,66.43,66.45,66.3,66.37,334119.0,58.6613,58.679,58.5465,58.6083,334119.0
2020-10-16 12:10:00,66.37,66.45,66.34,66.44,133742.0,58.6083,58.679,58.5819,58.6702,133742.0
2020-10-16 12:20:00,66.43,66.43,66.38,66.41,103597.0,58.6613,58.6613,58.6172,58.6437,103597.0
2020-10-16 12:30:00,66.4,66.42,66.34,66.41,76261.0,58.6348,58.6525,58.5819,58.6437,76261.0
2020-10-16 12:40:00,66.41,66.41,66.34,66.36,106373.0,58.6437,58.6437,58.5819,58.5995,106373.0
2020-10-16 12:50:00,66.37,66.42,66.32,66.41,243907.0,58.6083,58.6525,58.5642,58.6437,243907.0
2020-10-16 13:00:00,66.41,66.44,66.36,66.38,209797.0,58.6437,58.6702,58.5995,58.6172,209797.0
2020-10-16 13:10:00,66.38,66.42,66.36,66.4,55648.0,58.6172,58.6525,58.5995,58.6348,55648.0
2020-10-16 13:20:00,66.4,66.44,66.38,66.42,43986.0,58.6348,58.6702,58.6172,58.6525,43986.0
2020-10-16 13:30:00,66.43,66.46,66.4,66.45,32355.0,58.6613,58.6878,58.6348,58.679,32355.0
2020-10-16 13:40:00,66.45,66.46,66.4,66.42,58343.0,58.679,58.6878,58.6348,58.6525,58343.0
2020-10-16 13:50:00,66.42,66.46,66.39,66.4,60936.0,58.6525,58.6878,58.626,58.6348,60936.0
2020-10-16 14:00:00,66.4,66.44,66.37,66.42,56154.0,58.6348,58.6702,58.6083,58.6525,56154.0
2020-10-16 14:10:00,66.43,66.48,66.41,66.44,67288.0,58.6613,58.7055,58.6437,58.6702,67288.0
2020-10-16 14:20:00,66.44,66.46,66.42,66.45,54815.0,58.6702,58.6878,58.6525,58.679,54815.0
2020-10-16 14:30:00,66.45,66.48,66.43,66.45,61448.0,58.679,58.7055,58.6613,58.679,61448.0
2020-10-16 14:40:00,66.44,66.45,66.38,66.4,205356.0,58.6702,58.679,58.6172,58.6348,205356.0
2020-10-16 14:50:00,66.4,66.45,66.39,66.44,94410.0,58.6348,58.679,58.626,58.6702,94410.0
2020-10-16 15:00:00,66.45,66.45,66.32,66.32,99467.0,58.679,58.679,58.5642,58.5642,99467.0
2020-10-16 15:10:00,66.32,66.33,66.24,66.26,91777.0,58.5642,58.573,58.4935,58.5112,91777.0
2020-10-16 15:20:00,66.26,66.28,66.22,66.26,128280.0,58.5112,58.5289,58.4759,58.5112,128280.0
2020-10-16 15:30:00,66.26,66.29,66.23,66.27,174319.0,58.5112,58.5377,58.4847,58.52,174319.0
2020-10-16 15:40:00,66.27,66.29,66.23,66.25,240526.0,58.52,58.5377,58.4847,58.5024,240526.0
2020-10-16 15:50:00,66.25,66.26,66.15,66.16,973072.0,58.5024,58.5112,58.4141,58.4229,973072.0
2020-10-19 09:30:00,66.16,66.44,66.15,66.44,188606.0,58.4229,58.6702,58.4141,58.6702,188606.0
2020-10-19 09:40:00,66.44,66.45,66.33,66.39,279772.0,58.6702,58.679,58.573,58.626,279772.0
2020-10-19 09:50:00,66.39,66.44,66.34,66.37,176336.0,58.626,58.6702,58.5819,58.6083,176336.0
2020-10-19 10:00:00,66.38,66.38,66.21,66.21,208630.0,58.6172,58.6172,58.4671,58.4671,208630.0
2020-10-19 10:10:00,66.21,66.27,66.15,66.26,166297.0,58.4671,58.52,58.4141,58.5112,166297.0
2020-10-19 10:20:00,66.26,66.3,66.23,66.28,91560.0,58.5112,58.5465,58.4847,58.5289,91560.0
2020-10-19 10:30:00,66.29,66.34,66.12,66.15,97135.0,58.5377,58.5819,58.3876,58.4141,97135.0
2020-10-19 10:40:00,66.14,66.22,66.04,66.05,136875.0,58.4052,58.4759,58.3169,58.3258,136875.0
2020-10-19 10:50:00,66.05,66.06,65.99,66.03,85389.0,58.3258,58.3346,58.2728,58.3081,85389.0
2020-10-19 11:00:00,66.03,66.08,65.99,66.0,68812.0,58.3081,58.3523,58.2728,58.2816,68812.0
2020-10-19 11:10:00,66.0,66.05,65.95,65.99,77527.0,58.2816,58.3258,58.2375,58.2728,77527.0
2020-10-19 11:20:00,65.99,65.99,65.78,65.87,260780.0,58.2728,58.2728,58.0873,58.1668,260780.0
2020-10-19 11:30:00,65.87,65.98,65.81,65.98,152232.0,58.1668,58.264,58.1138,58.264,152232.0
2020-10-19 11:40:00,65.97,66.05,65.97,66.01,74505.0,58.2551,58.3258,58.2551,58.2904,74505.0
2020-10-19 11:50:00,66.02,66.04,65.98,66.01,90383.0,58.2993,58.3169,58.264,58.2904,90383.0
2020-10-19 12:00:00,66.01,66.08,65.98,66.02,185438.0,58.2904,58.3523,58.264,58.2993,185438.0
2020-10-19 12:10:00,66.02,66.05,65.92,65.95,71106.0,58.2993,58.3258,58.211,58.2375,71106.0
2020-10-19 12:20:00,65.96,65.98,65.88,65.89,65015.0,58.2463,58.264,58.1756,58.1845,65015.0
2020-10-19 12:30:00,65.89,65.97,65.87,65.91,59061.0,58.1845,58.2551,58.1668,58.2021,59061.0
2020-10-19 12:40:00,65.92,65.99,65.91,65.97,227473.0,58.211,58.2728,58.2021,58.2551,227473.0
2020-10-19 12:50:00,65.97,66.01,65.95,65.97,127962.0,58.2551,58.2904,58.2375,58.2551,127962.0
2020-10-19 13:00:00,65.96,65.99,65.88,65.89,81499.0,58.2463,58.2728,58.1756,58.1845,81499.0
2020-10-19 13:10:00,65.89,65.92,65.87,65.88,89960.0,58.1845,58.211,58.1668,58.1756,89960.0
2020-10-19 13:20:00,65.89,65.91,65.84,65.86,87631.0,58.1845,58.2021,58.1403,58.158,87631.0
2020-10-19 13:30:00,65.86,65.87,65.78,65.8,249322.0,58.158,58.1668,58.0873,58.105,249322.0
2020-10-19 13:40:00,65.8,65.82,65.65,65.7,69256.0,58.105,58.1227,57.9725,58.0167,69256.0
2020-10-19 13:50:00,65.7,65.72,65.65,65.67,70352.0,58.0167,58.0344,57.9725,57.9902,70352.0
2020-10-19 14:00:00,65.67,65.67,65.57,65.65,110768.0,57.9902,57.9902,57.9019,57.9725,110768.0
2020-10-19 14:10:00,65.65,65.77,65.64,65.74,91727.0,57.9725,58.0785,57.9637,58.052,91727.0
2020-10-19 14:20:00,65.73,65.76,65.71,65.74,83593.0,58.0432,58.0697,58.0255,58.052,83593.0
2020-10-19 14:30:00,65.73,65.74,65.51,65.52,150867.0,58.0432,58.052,57.8489,57.8577,150867.0
2020-10-19 14:40:00,65.52,65.54,65.38,65.38,427279.0,57.8577,57.8754,57.7341,57.7341,427279.0
2020-10-19 14:50:00,65.37,65.44,65.26,65.28,410941.0,57.7253,57.7871,57.6282,57.6458,410941.0
2020-10-19 15:00:00,65.28,65.32,65.15,65.32,397760.0,57.6458,57.6811,57.531,57.6811,397760.0
2020-10-19 15:10:00,65.31,65.39,65.24,65.26,202139.0,57.6723,57.743,57.6105,57.6282,202139.0
2020-10-19 15:20:00,65.26,65.39,65.24,65.38,224099.0,57.6282,57.743,57.6105,57.7341,224099.0
2020-10-19 15:30:00,65.39,65.45,65.37,65.43,275928.0,57.743,57.7959,57.7253,57.7783,275928.0
2020-10-19 15:40:00,65.43,65.43,65.28,65.31,349002.0,57.7783,57.7783,57.6458,57.6723,349002.0
2020-10-19 15:50:00,65.3,65.32,65.13,65.31,870641.0,57.6635,57.6811,57.5134,57.6723,870641.0
2020-10-20 09:30:00,65.95,65.95,65.62,65.7,487454.0,58.2375,58.2375,57.9461,58.0167,487454.0
2020-10-20 09:40:00,65.71,65.8,65.67,65.79,285217.0,58.0255,58.105,57.9902,58.0962,285217.0
2020-10-20 09:50:00,65.8,65.86,65.7,65.86,286223.0,58.105,58.158,58.0167,58.158,286223.0
2020-10-20 10:00:00,65.85,65.93,65.84,65.89,215835.0,58.1492,58.2198,58.1403,58.1845,215835.0
2020-10-20 10:10:00,65.88,65.93,65.82,65.82,186998.0,58.1756,58.2198,58.1227,58.1227,186998.0
2020-10-20 10:20:00,65.82,65.84,65.75,65.8,144742.0,58.1227,58.1403,58.0609,58.105,144742.0
2020-10-20 10:30:00,65.8,65.86,65.74,65.84,151422.0,58.105,58.158,58.052,58.1403,151422.0
2020-10-20 10:40:00,65.85,66.04,65.84,66.03,236696.0,58.1492,58.3169,58.1403,58.3081,236696.0
2020-10-20 10:50:00,66.03,66.08,65.83,65.83,324181.0,58.3081,58.3523,58.1315,58.1315,324181.0
2020-10-20 11:00:00,65.83,65.85,65.61,65.66,187618.0,58.1315,58.1492,57.9372,57.9814,187618.0
2020-10-20 11:10:00,65.66,65.7,65.6,65.65,149220.0,57.9814,58.0167,57.9284,57.9725,149220.0
2020-10-20 11:20:00,65.65,65.7,65.58,65.64,218349.0,57.9725,58.0167,57.9107,57.9637,218349.0
2020-10-20 11:30:00,65.64,65.65,65.53,65.54,133958.0,57.9637,57.9725,57.8666,57.8754,133958.0
2020-10-20 11:40:00,65.53,65.6,65.52,65.59,268681.0,57.8666,57.9284,57.8577,57.9196,268681.0
2020-10-20 11:50:00,65.59,65.63,65.57,65.6,80640.0,57.9196,57.9549,57.9019,57.9284,80640.0
2020-10-20 12:00:00,65.61,65.66,65.56,65.57,98409.0,57.9372,57.9814,57.8931,57.9019,98409.0
2020-10-20 12:10:00,65.57,65.6,65.52,65.58,100012.0,57.9019,57.9284,57.8577,57.9107,100012.0
2020-10-20 12:20:00,65.57,65.63,65.57,65.57,77502.0,57.9019,57.9549,57.9019,57.9019,77502.0
2020-10-20 12:30:00,65.58,65.86,65.56,65.73,250946.0,57.9107,58.158,57.8931,58.0432,250946.0
2020-10-20 12:40:00,65.73,65.79,65.68,65.69,166801.0,58.0432,58.0962,57.999,58.0079,166801.0
2020-10-20 12:50:00,65.69,65.69,65.56,65.62,90269.0,58.0079,58.0079,57.8931,57.9461,90269.0
2020-10-20 13:00:00,65.62,65.64,65.56,65.56,60040.0,57.9461,57.9637,57.8931,57.8931,60040.0
2020-10-20 13:10:00,65.56,65.69,65.54,65.67,102111.0,57.8931,58.0079,57.8754,57.9902,102111.0
2020-10-20 13:20:00,65.67,65.87,65.67,65.85,78538.0,57.9902,58.1668,57.9902,58.1492,78538.0
2020-10-20 13:30:00,65.85,65.85,65.78,65.79,147441.0,58.1492,58.1492,58.0873,58.0962,147441.0
2020-10-20 13:40:00,65.79,65.84,65.76,65.77,158699.0,58.0962,58.1403,58.0697,58.0785,158699.0
2020-10-20 13:50:00,65.76,65.77,65.56,65.6,114062.0,58.0697,58.0785,57.8931,57.9284,114062.0
2020-10-20 14:00:00,65.61,65.64,65.55,65.63,92400.0,57.9372,57.9637,57.8842,57.9549,92400.0
2020-10-20 14:10:00,65.63,65.71,65.61,65.68,98505.0,57.9549,58.0255,57.9372,57.999,98505.0
2020-10-20 14:20:00,65.69,65.7,65.59,65.59,98427.0,58.0079,58.0167,57.9196,57.9196,98427.0
2020-10-20 14:30:00,65.6,65.63,65.53,65.58,50926.0,57.9284,57.9549,57.8666,57.9107,50926.0
2020-10-20 14:40:00,65.58,65.62,65.49,65.52,63757.0,57.9107,57.9461,57.8313,57.8577,63757.0
2020-10-20 14:50:00,65.52,65.54,65.49,65.52,85570.0,57.8577,57.8754,57.8313,57.8577,85570.0
2020-10-20 15:00:00,65.52,65.54,65.28,65.28,120621.0,57.8577,57.8754,57.6458,57.6458,120621.0
2020-10-20 15:10:00,65.29,65.3,65.11,65.27,483543.0,57.6546,57.6635,57.4957,57.637,483543.0
2020-10-20 15:20:00,65.26,65.43,65.22,65.41,152955.0,57.6282,57.7783,57.5928,57.7606,152955.0
2020-10-20 15:30:00,65.41,65.42,65.17,65.27,202297.0,57.7606,57.7694,57.5487,57.637,202297.0
2020-10-20 15:40:00,65.27,65.48,65.27,65.35,343550.0,57.637,57.8224,57.637,57.7076,343550.0
2020-10-20 15:50:00,65.35,65.4,65.24,65.24,629280.0,57.7076,57.7518,57.6105,57.6105,629280.0
2020-10-21 09:30:00,65.17,65.33,65.14,65.22,269565.0,57.5487,57.69,57.5222,57.5928,269565.0
2020-10-21 09:40:00,65.22,65.5,65.22,65.45,166588.0,57.5928,57.8401,57.5928,57.7959,166588.0
2020-10-21 09:50:00,65.45,65.58,65.44,65.52,117100.0,57.7959,57.9107,57.7871,57.8577,117100.0
2020-10-21 10:00:00,65.52,65.59,65.47,65.56,253798.0,57.8577,57.9196,57.8136,57.8931,253798.0
2020-10-21 10:10:00,65.57,65.65,65.56,65.64,155730.0,57.9019,57.9725,57.8931,57.9637,155730.0
2020-10-21 10:20:00,65.64,65.66,65.59,65.6,324683.0,57.9637,57.9814,57.9196,57.9284,324683.0
2020-10-21 10:30:00,65.6,65.61,65.56,65.6,264824.0,57.9284,57.9372,57.8931,57.9284,264824.0
2020-10-21 10:40:00,65.6,65.62,65.54,65.57,136105.0,57.9284,57.9461,57.8754,57.9019,136105.0
2020-10-21 10:50:00,65.56,65.57,65.46,65.5,135809.0,57.8931,57.9019,57.8048,57.8401,135809.0
2020-10-21 11:00:00,65.49,65.54,65.47,65.48,116427.0,57.8313,57.8754,57.8136,57.8224,116427.0
2020-10-21 11:10:00,65.49,65.49,65.34,65.38,285874.0,57.8313,57.8313,57.6988,57.7341,285874.0
2020-10-21 11:20:00,65.37,65.4,65.27,65.38,346544.0,57.7253,57.7518,57.637,57.7341,346544.0
2020-10-21 11:30:00,65.37,65.46,65.36,65.46,116009.0,57.7253,57.8048,57.7165,57.8048,116009.0
2020-10-21 11:40:00,65.46,65.49,65.43,65.45,87949.0,57.8048,57.8313,57.7783,57.7959,87949.0
2020-10-21 11:50:00,65.45,65.45,65.27,65.28,157955.0,57.7959,57.7959,57.637,57.6458,157955.0
2020-10-21 12:00:00,65.28,65.39,65.27,65.38,108293.0,57.6458,57.743,57.637,57.7341,108293.0
2020-10-21 12:10:00,65.37,65.37,65.29,65.34,191567.0,57.7253,57.7253,57.6546,57.6988,191567.0
2020-10-21 12:20:00,65.33,65.67,65.32,65.39,320148.0,57.69,57.9902,57.6811,57.743,320148.0
2020-10-21 12:30:00,65.39,65.43,65.26,65.33,108870.0,57.743,57.7783,57.6282,57.69,108870.0
2020-10-21 12:40:00,65.33,65.34,65.21,65.23,63270.0,57.69,57.6988,57.584,57.6017,63270.0
2020-10-21 12:50:00,65.23,65.34,65.22,65.33,70181.0,57.6017,57.6988,57.5928,57.69,70181.0
2020-10-21 13:00:00,65.32,65.4,65.3,65.33,161536.0,57.6811,57.7518,57.6635,57.69,161536.0
2020-10-21 13:10:00,65.33,65.46,65.3,65.44,107508.0,57.69,57.8048,57.6635,57.7871,107508.0
2020-10-21 13:20:00,65.43,65.45,65.4,65.42,159396.0,57.7783,57.7959,57.7518,57.7694,159396.0
2020-10-21 13:30:00,65.43,65.44,65.35,65.37,52601.0,57.7783,57.7871,57.7076,57.7253,52601.0
2020-10-21 13:40:00,65.37,65.43,65.37,65.42,39784.0,57.7253,57.7783,57.7253,57.7694,39784.0
2020-10-21 13:50:00,65.43,65.5,65.38,65.41,54948.0,57.7783,57.8401,57.7341,57.7606,54948.0
2020-10-21 14:00:00,65.42,65.49,65.4,65.48,132485.0,57.7694,57.8313,57.7518,57.8224,132485.0
2020-10-21 14:10:00,65.47,65.58,65.46,65.53,81092.0,57.8136,57.9107,57.8048,57.8666,81092.0
2020-10-21 14:20:00,65.54,65.67,65.51,65.61,157701.0,57.8754,57.9902,57.8489,57.9372,157701.0
2020-10-21 14:30:00,65.62,65.64,65.57,65.58,73735.0,57.9461,57.9637,57.9019,57.9107,73735.0
2020-10-21 14:40:00,65.58,65.62,65.57,65.57,56905.0,57.9107,57.9461,57.9019,57.9019,56905.0
2020-10-21 14:50:00,65.58,65.6,65.55,65.59,59764.0,57.9107,57.9284,57.8842,57.9196,59764.0
2020-10-21 15:00:00,65.59,65.61,65.52,65.58,105704.0,57.9196,57.9372,57.8577,57.9107,105704.0
2020-10-21 15:10:00,65.58,65.6,65.52,65.57,98606.0,57.9107,57.9284,57.8577,57.9019,98606.0
2020-10-21 15:20:00,65.57,65.66,65.56,65.64,101285.0,57.9019,57.9814,57.8931,57.9637,101285.0
2020-10-21 15:30:00,65.63,65.67,65.54,65.57,197345.0,57.9549,57.9902,57.8754,57.9019,197345.0
2020-10-21 15:40:00,65.56,65.58,65.37,65.38,212736.0,57.8931,57.9107,57.7253,57.7341,212736.0
2020-10-21 15:50:00,65.38,65.47,65.31,65.31,444397.0,57.7341,57.8136,57.6723,57.6723,444397.0
2020-10-22 09:30:00,65.31,65.37,65.01,65.05,346191.0,57.6723,57.7253,57.4074,57.4427,346191.0
2020-10-22 09:40:00,65.05,65.2,65.01,65.14,233038.0,57.4427,57.5752,57.4074,57.5222,233038.0
2020-10-22 09:50:00,65.14,65.17,65.08,65.15,140569.0,57.5222,57.5487,57.4692,57.531,140569.0
2020-10-22 10:00:00,65.15,65.19,65.08,65.12,123743.0,57.531,57.5663,57.4692,57.5045,123743.0
2020-10-22 10:10:00,65.12,65.2,65.1,65.17,162242.0,57.5045,57.5752,57.4869,57.5487,162242.0
2020-10-22 10:20:00,65.17,65.18,64.98,65.03,333231.0,57.5487,57.5575,57.3809,57.4251,333231.0
2020-10-22 10:30:00,65.03,65.12,64.96,65.07,337004.0,57.4251,57.5045,57.3632,57.4604,337004.0
2020-10-22 10:40:00,65.07,65.11,65.01,65.09,894334.0,57.4604,57.4957,57.4074,57.478,894334.0
2020-10-22 10:50:00,65.09,65.26,65.02,65.22,479788.0,57.478,57.6282,57.4162,57.5928,479788.0
2020-10-22 11:00:00,65.23,65.3,65.15,65.16,149067.0,57.6017,57.6635,57.531,57.5398,149067.0
2020-10-22 11:10:00,65.16,65.28,65.15,65.17,127621.0,57.5398,57.6458,57.531,57.5487,127621.0
2020-10-22 11:20:00,65.17,65.21,65.12,65.16,103384.0,57.5487,57.584,57.5045,57.5398,103384.0
2020-10-22 11:30:00,65.17,65.19,65.07,65.09,110950.0,57.5487,57.5663,57.4604,57.478,110950.0
2020-10-22 11:40:00,65.09,65.16,65.06,65.14,368775.0,57.478,57.5398,57.4515,57.5222,368775.0
2020-10-22 11:50:00,65.14,65.17,65.05,65.1,109635.0,57.5222,57.5487,57.4427,57.4869,109635.0
2020-10-22 12:00:00,65.1,65.18,65.1,65.17,84280.0,57.4869,57.5575,57.4869,57.5487,84280.0
2020-10-22 12:10:00,65.18,65.22,65.15,65.21,55276.0,57.5575,57.5928,57.531,57.584,55276.0
2020-10-22 12:20:00,65.2,65.23,65.17,65.2,59962.0,57.5752,57.6017,57.5487,57.5752,59962.0
2020-10-22 12:30:00,65.2,65.2,65.1,65.12,52466.0,57.5752,57.5752,57.4869,57.5045,52466.0
2020-10-22 12:40:00,65.12,65.25,65.11,65.25,92658.0,57.5045,57.6193,57.4957,57.6193,92658.0
2020-10-22 12:50:00,65.26,65.28,65.19,65.19,250435.0,57.6282,57.6458,57.5663,57.5663,250435.0
2020-10-22 13:00:00,65.19,65.2,65.14,65.2,113158.0,57.5663,57.5752,57.5222,57.5752,113158.0
2020-10-22 13:10:00,65.21,65.32,65.19,65.28,151133.0,57.584,57.6811,57.5663,57.6458,151133.0
2020-10-22 13:20:00,65.29,65.31,65.25,65.27,46949.0,57.6546,57.6723,57.6193,57.637,46949.0
2020-10-22 13:30:00,65.28,65.29,65.24,65.25,54204.0,57.6458,57.6546,57.6105,57.6193,54204.0
2020-10-22 13:40:00,65.24,65.32,65.22,65.29,82307.0,57.6105,57.6811,57.5928,57.6546,82307.0
2020-10-22 13:50:00,65.29,65.4,65.28,65.36,91984.0,57.6546,57.7518,57.6458,57.7165,91984.0
2020-10-22 14:00:00,65.36,65.46,65.36,65.42,65311.0,57.7165,57.8048,57.7165,57.7694,65311.0
2020-10-22 14:10:00,65.42,65.49,65.39,65.44,135132.0,57.7694,57.8313,57.743,57.7871,135132.0
2020-10-22 14:20:00,65.44,65.44,65.37,65.38,159976.0,57.7871,57.7871,57.7253,57.7341,159976.0
2020-10-22 14:30:00,65.38,65.43,65.35,65.39,63464.0,57.7341,57.7783,57.7076,57.743,63464.0
2020-10-22 14:40:00,65.39,65.42,65.37,65.38,135891.0,57.743,57.7694,57.7253,57.7341,135891.0
2020-10-22 14:50:00,65.38,65.4,65.34,65.35,42504.0,57.7341,57.7518,57.6988,57.7076,42504.0
2020-10-22 15:00:00,65.36,65.36,65.21,65.23,86079.0,57.7165,57.7165,57.584,57.6017,86079.0
2020-10-22 15:10:00,65.22,65.28,65.21,65.26,108043.0,57.5928,57.6458,57.584,57.6282,108043.0
2020-10-22 15:20:00,65.27,65.28,65.22,65.27,81631.0,57.637,57.6458,57.5928,57.637,81631.0
2020-10-22 15:30:00,65.27,65.33,65.25,65.3,208543.0,57.637,57.69,57.6193,57.6635,208543.0
2020-10-22 15:40:00,65.29,65.36,65.29,65.34,275806.0,57.6546,57.7165,57.6546,57.6988,275806.0
2020-10-22 15:50:00,65.34,65.37,65.22,65.26,569543.0,57.6988,57.7253,57.5928,57.6282,569543.0
2020-10-23 09:30:00,65.5,65.65,65.46,65.48,188781.0,57.8401,57.9725,57.8048,57.8224,188781.0
2020-10-23 09:40:00,65.48,65.5,65.42,65.47,164617.0,57.8224,57.8401,57.7694,57.8136,164617.0
2020-10-23 09:50:00,65.47,65.57,65.44,65.57,167802.0,57.8136,57.9019,57.7871,57.9019,167802.0
2020-10-23 10:00:00,65.56,65.61,65.48,65.5,146239.0,57.8931,57.9372,57.8224,57.8401,146239.0
2020-10-23 10:10:00,65.5,65.51,65.38,65.38,78349.0,57.8401,57.8489,57.7341,57.7341,78349.0
2020-10-23 10:20:00,65.38,65.4,65.32,65.32,112054.0,57.7341,57.7518,57.6811,57.6811,112054.0
2020-10-23 10:30:00,65.32,65.4,65.3,65.4,103841.0,57.6811,57.7518,57.6635,57.7518,103841.0
2020-10-23 10:40:00,65.4,65.4,65.32,65.33,126701.0,57.7518,57.7518,57.6811,57.69,126701.0
2020-10-23 10:50:00,65.34,65.36,65.3,65.35,124993.0,57.6988,57.7165,57.6635,57.7076,124993.0
2020-10-23 11:00:00,65.35,65.39,65.31,65.32,96345.0,57.7076,57.743,57.6723,57.6811,96345.0
2020-10-23 11:10:00,65.32,65.41,65.29,65.37,96792.0,57.6811,57.7606,57.6546,57.7253,96792.0
2020-10-23 11:20:00,65.38,65.38,65.27,65.36,75810.0,57.7341,57.7341,57.637,57.7165,75810.0
2020-10-23 11:30:00,65.35,65.41,65.33,65.39,130994.0,57.7076,57.7606,57.69,57.743,130994.0
2020-10-23 11:40:00,65.38,65.41,65.3,65.31,85746.0,57.7341,57.7606,57.6635,57.6723,85746.0
2020-10-23 11:50:00,65.31,65.37,65.29,65.36,60003.0,57.6723,57.7253,57.6546,57.7165,60003.0
2020-10-23 12:00:00,65.35,65.42,65.34,65.4,55747.0,57.7076,57.7694,57.6988,57.7518,55747.0
2020-10-23 12:10:00,65.4,65.41,65.23,65.3,311753.0,57.7518,57.7606,57.6017,57.6635,311753.0
2020-10-23 12:20:00,65.3,65.3,65.22,65.28,105493.0,57.6635,57.6635,57.5928,57.6458,105493.0
2020-10-23 12:30:00,65.28,65.32,65.26,65.29,57559.0,57.6458,57.6811,57.6282,57.6546,57559.0
2020-10-23 12:40:00,65.3,65.32,65.24,65.26,56208.0,57.6635,57.6811,57.6105,57.6282,56208.0
2020-10-23 12:50:00,65.26,65.3,65.19,65.24,176927.0,57.6282,57.6635,57.5663,57.6105,176927.0
2020-10-23 13:00:00,65.23,65.34,65.23,65.34,83328.0,57.6017,57.6988,57.6017,57.6988,83328.0
2020-10-23 13:10:00,65.33,65.36,65.3,65.34,106043.0,57.69,57.7165,57.6635,57.6988,106043.0
2020-10-23 13:20:00,65.34,65.4,65.32,65.39,169610.0,57.6988,57.7518,57.6811,57.743,169610.0
2020-10-23 13:30:00,65.39,65.42,65.37,65.38,57810.0,57.743,57.7694,57.7253,57.7341,57810.0
2020-10-23 13:40:00,65.37,65.39,65.35,65.38,67815.0,57.7253,57.743,57.7076,57.7341,67815.0
2020-10-23 13:50:00,65.39,65.39,65.34,65.38,46295.0,57.743,57.743,57.6988,57.7341,46295.0
2020-10-23 14:00:00,65.38,65.42,65.34,65.39,122432.0,57.7341,57.7694,57.6988,57.743,122432.0
2020-10-23 14:10:00,65.39,65.44,65.36,65.41,105183.0,57.743,57.7871,57.7165,57.7606,105183.0
2020-10-23 14:20:00,65.41,65.45,65.39,65.44,47903.0,57.7606,57.7959,57.743,57.7871,47903.0
2020-10-23 14:30:00,65.45,65.45,65.36,65.38,40101.0,57.7959,57.7959,57.7165,57.7341,40101.0
2020-10-23 14:40:00,65.38,65.4,65.34,65.39,96890.0,57.7341,57.7518,57.6988,57.743,96890.0
2020-10-23 14:50:00,65.39,65.42,65.38,65.41,77912.0,57.743,57.7694,57.7341,57.7606,77912.0
2020-10-23 15:00:00,65.41,65.44,65.39,65.42,102067.0,57.7606,57.7871,57.743,57.7694,102067.0
2020-10-23 15:10:00,65.42,65.46,65.39,65.41,141921.0,57.7694,57.8048,57.743,57.7606,141921.0
2020-10-23 15:20:00,65.41,65.44,65.4,65.41,87231.0,57.7606,57.7871,57.7518,57.7606,87231.0
2020-10-23 15:30:00,65.41,65.43,65.36,65.39,164322.0,57.7606,57.7783,57.7165,57.743,164322.0
2020-10-23 15:40:00,65.38,65.42,65.36,65.38,199320.0,57.7341,57.7694,57.7165,57.7341,199320.0
2020-10-23 15:50:00,65.38,65.39,65.31,65.39,451964.0,57.7341,57.743,57.6723,57.743,451964.0
2020-10-26 09:30:00,64.89,65.02,64.87,64.89,598092.0,57.3014,57.4162,57.2838,57.3014,598092.0
2020-10-26 09:40:00,64.89,64.89,64.71,64.78,212547.0,57.3014,57.3014,57.1425,57.2043,212547.0
2020-10-26 09:50:00,64.78,64.88,64.77,64.81,160118.0,57.2043,57.2926,57.1955,57.2308,160118.0
2020-10-26 10:00:00,64.81,64.91,64.77,64.9,348571.0,57.2308,57.3191,57.1955,57.3103,348571.0
2020-10-26 10:10:00,64.9,64.92,64.79,64.84,182921.0,57.3103,57.3279,57.2131,57.2573,182921.0
2020-10-26 10:20:00,64.84,64.88,64.68,64.69,162478.0,57.2573,57.2926,57.116,57.1248,162478.0
2020-10-26 10:30:00,64.69,64.69,64.43,64.55,215771.0,57.1248,57.1248,56.8952,57.0012,215771.0
2020-10-26 10:40:00,64.54,64.59,64.38,64.44,265646.0,56.9924,57.0365,56.8511,56.904,265646.0
2020-10-26 10:50:00,64.43,64.44,64.36,64.4,270780.0,56.8952,56.904,56.8334,56.8687,270780.0
2020-10-26 11:00:00,64.39,64.4,64.29,64.35,234451.0,56.8599,56.8687,56.7716,56.8246,234451.0
2020-10-26 11:10:00,64.36,64.49,64.25,64.25,352759.0,56.8334,56.9482,56.7363,56.7363,352759.0
2020-10-26 11:20:00,64.25,64.36,64.19,64.33,294936.0,56.7363,56.8334,56.6833,56.8069,294936.0
2020-10-26 11:30:00,64.32,64.39,64.23,64.36,237824.0,56.7981,56.8599,56.7186,56.8334,237824.0
2020-10-26 11:40:00,64.36,64.41,64.31,64.39,128306.0,56.8334,56.8776,56.7893,56.8599,128306.0
2020-10-26 11:50:00,64.38,64.42,64.27,64.29,208775.0,56.8511,56.8864,56.7539,56.7716,208775.0
2020-10-26 12:00:00,64.28,64.33,64.24,64.29,182329.0,56.7628,56.8069,56.7274,56.7716,182329.0
2020-10-26 12:10:00,64.28,64.3,64.23,64.26,121327.0,56.7628,56.7804,56.7186,56.7451,121327.0
2020-10-26 12:20:00,64.27,64.28,64.19,64.24,167441.0,56.7539,56.7628,56.6833,56.7274,167441.0
2020-10-26 12:30:00,64.24,64.24,64.07,64.13,177203.0,56.7274,56.7274,56.5773,56.6303,177203.0
2020-10-26 12:40:00,64.12,64.15,64.09,64.13,135187.0,56.6215,56.648,56.595,56.6303,135187.0
2020-10-26 12:50:00,64.14,64.24,64.13,64.21,151103.0,56.6391,56.7274,56.6303,56.7009,151103.0
2020-10-26 13:00:00,64.21,64.31,64.18,64.31,239767.0,56.7009,56.7893,56.6745,56.7893,239767.0
2020-10-26 13:10:00,64.3,64.33,64.16,64.16,109112.0,56.7804,56.8069,56.6568,56.6568,109112.0
2020-10-26 13:20:00,64.17,64.18,64.07,64.07,109262.0,56.6656,56.6745,56.5773,56.5773,109262.0
2020-10-26 13:30:00,64.07,64.12,63.98,64.1,212079.0,56.5773,56.6215,56.4978,56.6038,212079.0
2020-10-26 13:40:00,64.09,64.2,64.09,64.2,81185.0,56.595,56.6921,56.595,56.6921,81185.0
2020-10-26 13:50:00,64.19,64.27,64.17,64.26,179147.0,56.6833,56.7539,56.6656,56.7451,179147.0
2020-10-26 14:00:00,64.26,64.34,64.2,64.33,90568.0,56.7451,56.8157,56.6921,56.8069,90568.0
2020-10-26 14:10:00,64.33,64.35,64.27,64.34,92580.0,56.8069,56.8246,56.7539,56.8157,92580.0
2020-10-26 14:20:00,64.33,64.44,64.29,64.43,85823.0,56.8069,56.904,56.7716,56.8952,85823.0
2020-10-26 14:30:00,64.43,64.44,64.31,64.31,94687.0,56.8952,56.904,56.7893,56.7893,94687.0
2020-10-26 14:40:00,64.31,64.39,64.26,64.27,104585.0,56.7893,56.8599,56.7451,56.7539,104585.0
2020-10-26 14:50:00,64.28,64.42,64.27,64.34,251563.0,56.7628,56.8864,56.7539,56.8157,251563.0
2020-10-26 15:00:00,64.35,64.41,64.28,64.3,150744.0,56.8246,56.8776,56.7628,56.7804,150744.0
2020-10-26 15:10:00,64.3,64.34,64.24,64.31,174701.0,56.7804,56.8157,56.7274,56.7893,174701.0
2020-10-26 15:20:00,64.31,64.41,64.3,64.38,175641.0,56.7893,56.8776,56.7804,56.8511,175641.0
2020-10-26 15:30:00,64.38,64.5,64.34,64.39,370182.0,56.8511,56.957,56.8157,56.8599,370182.0
2020-10-26 15:40:00,64.39,64.44,64.21,64.23,401723.0,56.8599,56.904,56.7009,56.7186,401723.0
2020-10-26 15:50:00,64.23,64.56,64.19,64.55,1104559.0,56.7186,57.01,56.6833,57.0012,1104559.0
2020-10-27 09:30:00,64.59,64.87,64.55,64.77,383101.0,57.0365,57.2838,57.0012,57.1955,383101.0
2020-10-27 09:40:00,64.77,64.78,64.55,64.61,210563.0,57.1955,57.2043,57.0012,57.0542,210563.0
2020-10-27 09:50:00,64.61,64.76,64.56,64.73,143403.0,57.0542,57.1866,57.01,57.1601,143403.0
2020-10-27 10:00:00,64.72,64.81,64.66,64.77,152106.0,57.1513,57.2308,57.0983,57.1955,152106.0
2020-10-27 10:10:00,64.77,64.8,64.67,64.7,149397.0,57.1955,57.2219,57.1072,57.1336,149397.0
2020-10-27 10:20:00,64.7,64.7,64.49,64.56,160834.0,57.1336,57.1336,56.9482,57.01,160834.0
2020-10-27 10:30:00,64.55,64.72,64.51,64.7,177910.0,57.0012,57.1513,56.9659,57.1336,177910.0
2020-10-27 10:40:00,64.69,64.78,64.62,64.76,140230.0,57.1248,57.2043,57.063,57.1866,140230.0
2020-10-27 10:50:00,64.77,64.79,64.61,64.61,115935.0,57.1955,57.2131,57.0542,57.0542,115935.0
2020-10-27 11:00:00,64.61,64.65,64.57,64.64,103463.0,57.0542,57.0895,57.0188,57.0807,103463.0
2020-10-27 11:10:00,64.63,64.73,64.62,64.65,84433.0,57.0718,57.1601,57.063,57.0895,84433.0
2020-10-27 11:20:00,64.65,64.65,64.57,64.57,95390.0,57.0895,57.0895,57.0188,57.0188,95390.0
2020-10-27 11:30:00,64.58,64.72,64.53,64.72,164659.0,57.0277,57.1513,56.9835,57.1513,164659.0
2020-10-27 11:40:00,64.72,64.78,64.69,64.76,80530.0,57.1513,57.2043,57.1248,57.1866,80530.0
2020-10-27 11:50:00,64.76,64.86,64.72,64.83,101693.0,57.1866,57.2749,57.1513,57.2484,101693.0
2020-10-27 12:00:00,64.84,64.91,64.76,64.86,106807.0,57.2573,57.3191,57.1866,57.2749,106807.0
2020-10-27 12:10:00,64.86,64.89,64.84,64.85,62835.0,57.2749,57.3014,57.2573,57.2661,62835.0
2020-10-27 12:20:00,64.86,64.91,64.8,64.81,67188.0,57.2749,57.3191,57.2219,57.2308,67188.0
2020-10-27 12:30:00,64.8,64.81,64.68,64.73,58603.0,57.2219,57.2308,57.116,57.1601,58603.0
2020-10-27 12:40:00,64.73,64.76,64.68,64.7,46809.0,57.1601,57.1866,57.116,57.1336,46809.0
2020-10-27 12:50:00,64.69,64.76,64.68,64.76,76645.0,57.1248,57.1866,57.116,57.1866,76645.0
2020-10-27 13:00:00,64.75,64.8,64.72,64.73,68635.0,57.1778,57.2219,57.1513,57.1601,68635.0
2020-10-27 13:10:00,64.74,64.75,64.71,64.73,73802.0,57.169,57.1778,57.1425,57.1601,73802.0
2020-10-27 13:20:00,64.73,64.86,64.68,64.86,98974.0,57.1601,57.2749,57.116,57.2749,98974.0
2020-10-27 13:30:00,64.85,64.94,64.85,64.85,56745.0,57.2661,57.3456,57.2661,57.2661,56745.0
2020-10-27 13:40:00,64.86,64.9,64.85,64.89,56285.0,57.2749,57.3103,57.2661,57.3014,56285.0
2020-10-27 13:50:00,64.89,64.9,64.82,64.84,57099.0,57.3014,57.3103,57.2396,57.2573,57099.0
2020-10-27 14:00:00,64.83,64.86,64.78,64.79,52201.0,57.2484,57.2749,57.2043,57.2131,52201.0
2020-10-27 14:10:00,64.78,64.8,64.66,64.66,91758.0,57.2043,57.2219,57.0983,57.0983,91758.0
2020-10-27 14:20:00,64.66,64.74,64.64,64.7,51487.0,57.0983,57.169,57.0807,57.1336,51487.0
2020-10-27 14:30:00,64.7,64.71,64.66,64.69,73840.0,57.1336,57.1425,57.0983,57.1248,73840.0
2020-10-27 14:40:00,64.69,64.75,64.63,64.71,63696.0,57.1248,57.1778,57.0718,57.1425,63696.0
2020-10-27 14:50:00,64.7,64.71,64.59,64.6,101779.0,57.1336,57.1425,57.0365,57.0453,101779.0
2020-10-27 15:00:00,64.6,64.62,64.46,64.48,84635.0,57.0453,57.063,56.9217,56.9394,84635.0
2020-10-27 15:10:00,64.49,64.53,64.46,64.53,127840.0,56.9482,56.9835,56.9217,56.9835,127840.0
2020-10-27 15:20:00,64.53,64.62,64.53,64.59,136617.0,56.9835,57.063,56.9835,57.0365,136617.0
2020-10-27 15:30:00,64.59,64.62,64.53,64.55,169652.0,57.0365,57.063,56.9835,57.0012,169652.0
2020-10-27 15:40:00,64.55,64.59,64.41,64.45,223619.0,57.0012,57.0365,56.8776,56.9129,223619.0
2020-10-27 15:50:00,64.44,64.46,64.34,64.37,629548.0,56.904,56.9217,56.8157,56.8422,629548.0
2020-10-28 09:30:00,63.46,63.65,63.35,63.61,497064.0,56.0387,56.2064,55.9415,56.1711,497064.0
2020-10-28 09:40:00,63.61,63.79,63.57,63.7,661092.0,56.1711,56.3301,56.1358,56.2506,661092.0
2020-10-28 09:50:00,63.7,63.78,63.65,63.67,355509.0,56.2506,56.3212,56.2064,56.2241,355509.0
2020-10-28 10:00:00,63.67,63.68,63.5,63.57,384873.0,56.2241,56.2329,56.074,56.1358,384873.0
2020-10-28 10:10:00,63.56,63.57,63.26,63.27,284336.0,56.127,56.1358,55.862,55.8709,284336.0
2020-10-28 10:20:00,63.26,63.27,62.94,63.04,312579.0,55.862,55.8709,55.5795,55.6678,312579.0
2020-10-28 10:30:00,63.04,63.18,63.0,63.02,390939.0,55.6678,55.7914,55.6325,55.6501,390939.0
2020-10-28 10:40:00,63.01,63.05,62.88,62.88,189312.0,55.6413,55.6766,55.5265,55.5265,189312.0
2020-10-28 10:50:00,62.87,62.92,62.77,62.91,185466.0,55.5177,55.5618,55.4293,55.553,185466.0
2020-10-28 11:00:00,62.9,62.96,62.7,62.92,242087.0,55.5441,55.5971,55.3675,55.5618,242087.0
2020-10-28 11:10:00,62.92,62.97,62.85,62.92,174413.0,55.5618,55.606,55.5,55.5618,174413.0
2020-10-28 11:20:00,62.93,62.98,62.79,62.87,135592.0,55.5706,55.6148,55.447,55.5177,135592.0
2020-10-28 11:30:00,62.86,62.87,62.73,62.83,103816.0,55.5088,55.5177,55.394,55.4823,103816.0
2020-10-28 11:40:00,62.82,63.05,62.79,63.01,96777.0,55.4735,55.6766,55.447,55.6413,96777.0
2020-10-28 11:50:00,63.01,63.14,62.98,63.08,220195.0,55.6413,55.7561,55.6148,55.7031,220195.0
2020-10-28 12:00:00,63.07,63.17,63.04,63.05,156323.0,55.6943,55.7826,55.6678,55.6766,156323.0
2020-10-28 12:10:00,63.04,63.11,63.0,63.05,101967.0,55.6678,55.7296,55.6325,55.6766,101967.0
2020-10-28 12:20:00,63.06,63.08,62.92,62.93,137909.0,55.6854,55.7031,55.5618,55.5706,137909.0
2020-10-28 12:30:00,62.94,62.94,62.75,62.76,160413.0,55.5795,55.5795,55.4117,55.4205,160413.0
2020-10-28 12:40:00,62.75,62.75,62.66,62.67,74772.0,55.4117,55.4117,55.3322,55.341,74772.0
2020-10-28 12:50:00,62.67,62.78,62.61,62.7,150444.0,55.341,55.4382,55.2881,55.3675,150444.0
2020-10-28 13:00:00,62.68,62.68,62.52,62.54,195854.0,55.3499,55.3499,55.2086,55.2262,195854.0
2020-10-28 13:10:00,62.53,62.62,62.49,62.62,89194.0,55.2174,55.2969,55.1821,55.2969,89194.0
2020-10-28 13:20:00,62.62,62.74,62.56,62.73,100859.0,55.2969,55.4029,55.2439,55.394,100859.0
2020-10-28 13:30:00,62.72,62.83,62.67,62.76,140045.0,55.3852,55.4823,55.341,55.4205,140045.0
2020-10-28 13:40:00,62.77,62.83,62.72,62.78,249629.0,55.4293,55.4823,55.3852,55.4382,249629.0
2020-10-28 13:50:00,62.78,62.81,62.72,62.78,155443.0,55.4382,55.4647,55.3852,55.4382,155443.0
2020-10-28 14:00:00,62.79,62.8,62.68,62.72,111435.0,55.447,55.4558,55.3499,55.3852,111435.0
2020-10-28 14:10:00,62.71,62.73,62.58,62.62,162109.0,55.3764,55.394,55.2616,55.2969,162109.0
2020-10-28 14:20:00,62.62,62.91,62.61,62.89,101485.0,55.2969,55.553,55.2881,55.5353,101485.0
2020-10-28 14:30:00,62.88,62.93,62.69,62.74,137355.0,55.5265,55.5706,55.3587,55.4029,137355.0
2020-10-28 14:40:00,62.73,62.89,62.7,62.85,163311.0,55.394,55.5353,55.3675,55.5,163311.0
2020-10-28 14:50:00,62.85,62.97,62.72,62.87,246179.0,55.5,55.606,55.3852,55.5177,246179.0
2020-10-28 15:00:00,62.88,62.89,62.72,62.74,189364.0,55.5265,55.5353,55.3852,55.4029,189364.0
2020-10-28 15:10:00,62.75,62.83,62.69,62.76,158056.0,55.4117,55.4823,55.3587,55.4205,158056.0
2020-10-28 15:20:00,62.76,62.95,62.72,62.88,148522.0,55.4205,55.5883,55.3852,55.5265,148522.0
2020-10-28 15:30:00,62.89,63.0,62.75,62.76,601156.0,55.5353,55.6325,55.4117,55.4205,601156.0
2020-10-28 15:40:00,62.76,62.85,62.67,62.72,485753.0,55.4205,55.5,55.341,55.3852,485753.0
2020-10-28 15:50:00,62.71,62.71,62.43,62.52,1510689.0,55.3764,55.3764,55.1291,55.2086,1510689.0
2020-10-29 09:30:00,62.34,62.35,61.89,61.89,596485.0,55.0496,55.0585,54.6523,54.6523,596485.0
2020-10-29 09:40:00,61.88,62.07,61.71,62.01,695642.0,54.6434,54.8112,54.4933,54.7582,695642.0
2020-10-29 09:50:00,62.0,62.35,61.94,62.3,340805.0,54.7494,55.0585,54.6964,55.0143,340805.0
2020-10-29 10:00:00,62.3,62.46,62.23,62.35,367048.0,55.0143,55.1556,54.9525,55.0585,367048.0
2020-10-29 10:10:00,62.37,62.49,62.19,62.48,261454.0,55.0761,55.1821,54.9172,55.1733,261454.0
2020-10-29 10:20:00,62.49,62.6,62.44,62.56,174634.0,55.1821,55.2792,55.1379,55.2439,174634.0
2020-10-29 10:30:00,62.57,62.63,62.52,62.63,184885.0,55.2527,55.3057,55.2086,55.3057,184885.0
2020-10-29 10:40:00,62.63,62.63,62.44,62.49,147282.0,55.3057,55.3057,55.1379,55.1821,147282.0
2020-10-29 10:50:00,62.5,62.55,62.38,62.46,307888.0,55.1909,55.2351,55.085,55.1556,307888.0
2020-10-29 11:00:00,62.46,62.48,62.25,62.27,188382.0,55.1556,55.1733,54.9702,54.9878,188382.0
2020-10-29 11:10:00,62.26,62.48,62.24,62.47,221068.0,54.979,55.1733,54.9613,55.1644,221068.0
2020-10-29 11:20:00,62.46,62.54,62.34,62.34,82476.0,55.1556,55.2262,55.0496,55.0496,82476.0
2020-10-29 11:30:00,62.35,62.41,62.3,62.41,144341.0,55.0585,55.1114,55.0143,55.1114,144341.0
2020-10-29 11:40:00,62.4,62.41,62.15,62.24,111958.0,55.1026,55.1114,54.8819,54.9613,111958.0
2020-10-29 11:50:00,62.23,62.29,62.07,62.16,141706.0,54.9525,55.0055,54.8112,54.8907,141706.0
2020-10-29 12:00:00,62.17,62.19,62.06,62.14,121863.0,54.8995,54.9172,54.8024,54.873,121863.0
2020-10-29 12:10:00,62.13,62.31,62.1,62.3,140690.0,54.8642,55.0231,54.8377,55.0143,140690.0
2020-10-29 12:20:00,62.3,62.35,62.23,62.23,154659.0,55.0143,55.0585,54.9525,54.9525,154659.0
2020-10-29 12:30:00,62.23,62.35,62.21,62.32,185386.0,54.9525,55.0585,54.9348,55.032,185386.0
2020-10-29 12:40:00,62.32,62.38,62.29,62.38,98614.0,55.032,55.085,55.0055,55.085,98614.0
2020-10-29 12:50:00,62.39,62.42,62.32,62.34,80954.0,55.0938,55.1203,55.032,55.0496,80954.0
2020-10-29 13:00:00,62.35,62.37,62.2,62.21,66072.0,55.0585,55.0761,54.926,54.9348,66072.0
2020-10-29 13:10:00,62.22,62.26,62.18,62.21,273894.0,54.9437,54.979,54.9083,54.9348,273894.0
2020-10-29 13:20:00,62.22,62.42,62.2,62.42,62740.0,54.9437,55.1203,54.926,55.1203,62740.0
2020-10-29 13:30:00,62.42,62.55,62.42,62.54,78583.0,55.1203,55.2351,55.1203,55.2262,78583.0
2020-10-29 13:40:00,62.54,62.68,62.53,62.68,77618.0,55.2262,55.3499,55.2174,55.3499,77618.0
2020-10-29 13:50:00,62.68,62.81,62.67,62.78,134901.0,55.3499,55.4647,55.341,55.4382,134901.0
2020-10-29 14:00:00,62.78,62.98,62.77,62.94,127486.0,55.4382,55.6148,55.4293,55.5795,127486.0
2020-10-29 14:10:00,62.93,63.05,62.87,63.05,162284.0,55.5706,55.6766,55.5177,55.6766,162284.0
2020-10-29 14:20:00,63.05,63.1,63.0,63.03,115936.0,55.6766,55.7208,55.6325,55.6589,115936.0
2020-10-29 14:30:00,63.03,63.1,62.96,62.98,129942.0,55.6589,55.7208,55.5971,55.6148,129942.0
2020-10-29 14:40:00,62.99,63.05,62.86,62.86,122329.0,55.6236,55.6766,55.5088,55.5088,122329.0
2020-10-29 14:50:00,62.87,62.99,62.86,62.94,218245.0,55.5177,55.6236,55.5088,55.5795,218245.0
2020-10-29 15:00:00,62.95,62.97,62.86,62.88,166039.0,55.5883,55.606,55.5088,55.5265,166039.0
2020-10-29 15:10:00,62.89,62.92,62.73,62.85,225177.0,55.5353,55.5618,55.394,55.5,225177.0
2020-10-29 15:20:00,62.84,62.92,62.81,62.87,303208.0,55.4912,55.5618,55.4647,55.5177,303208.0
2020-10-29 15:30:00,62.88,62.89,62.76,62.81,195797.0,55.5265,55.5353,55.4205,55.4647,195797.0
2020-10-29 15:40:00,62.8,62.87,62.67,62.82,313464.0,55.4558,55.5177,55.341,55.4735,313464.0
2020-10-29 15:50:00,62.83,62.87,62.47,62.48,774580.0,55.4823,55.5177,55.1644,55.1733,774580.0
2020-10-30 09:30:00,62.24,62.53,62.21,62.52,345569.0,54.9613,55.2174,54.9348,55.2086,345569.0
2020-10-30 09:40:00,62.51,62.54,62.26,62.29,198476.0,55.1998,55.2262,54.979,55.0055,198476.0
2020-10-30 09:50:00,62.3,62.51,62.3,62.44,293549.0,55.0143,55.1998,55.0143,55.1379,293549.0
2020-10-30 10:00:00,62.43,62.45,62.31,62.38,328850.0,55.1291,55.1468,55.0231,55.085,328850.0
2020-10-30 10:10:00,62.37,62.42,62.15,62.19,206739.0,55.0761,55.1203,54.8819,54.9172,206739.0
2020-10-30 10:20:00,62.18,62.19,61.91,61.97,121970.0,54.9083,54.9172,54.6699,54.7229,121970.0
2020-10-30 10:30:00,61.97,62.02,61.88,62.01,190849.0,54.7229,54.7671,54.6434,54.7582,190849.0
2020-10-30 10:40:00,62.0,62.0,61.67,61.71,235197.0,54.7494,54.7494,54.458,54.4933,235197.0
2020-10-30 10:50:00,61.71,61.97,61.68,61.77,195606.0,54.4933,54.7229,54.4668,54.5463,195606.0
2020-10-30 11:00:00,61.76,62.02,61.76,61.8,225429.0,54.5375,54.7671,54.5375,54.5728,225429.0
2020-10-30 11:10:00,61.8,62.06,61.8,61.89,224636.0,54.5728,54.8024,54.5728,54.6523,224636.0
2020-10-30 11:20:00,61.89,62.03,61.81,61.94,154454.0,54.6523,54.7759,54.5816,54.6964,154454.0
2020-10-30 11:30:00,61.93,61.98,61.87,61.91,109146.0,54.6876,54.7317,54.6346,54.6699,109146.0
2020-10-30 11:40:00,61.89,62.13,61.81,62.13,107053.0,54.6523,54.8642,54.5816,54.8642,107053.0
2020-10-30 11:50:00,62.12,62.16,62.06,62.16,103711.0,54.8554,54.8907,54.8024,54.8907,103711.0
2020-10-30 12:00:00,62.16,62.34,62.11,62.3,225353.0,54.8907,55.0496,54.8465,55.0143,225353.0
2020-10-30 12:10:00,62.29,62.42,62.22,62.4,76068.0,55.0055,55.1203,54.9437,55.1026,76068.0
2020-10-30 12:20:00,62.39,62.46,62.33,62.42,232380.0,55.0938,55.1556,55.0408,55.1203,232380.0
2020-10-30 12:30:00,62.41,62.43,62.17,62.19,104833.0,55.1114,55.1291,54.8995,54.9172,104833.0
2020-10-30 12:40:00,62.2,62.24,62.13,62.23,51334.0,54.926,54.9613,54.8642,54.9525,51334.0
2020-10-30 12:50:00,62.23,62.24,62.14,62.14,82573.0,54.9525,54.9613,54.873,54.873,82573.0
2020-10-30 13:00:00,62.13,62.22,62.03,62.04,97752.0,54.8642,54.9437,54.7759,54.7847,97752.0
2020-10-30 13:10:00,62.04,62.07,61.95,62.0,57313.0,54.7847,54.8112,54.7052,54.7494,57313.0
2020-10-30 13:20:00,61.99,62.1,61.94,62.08,73079.0,54.7406,54.8377,54.6964,54.82,73079.0
2020-10-30 13:30:00,62.06,62.06,61.89,61.98,108756.0,54.8024,54.8024,54.6523,54.7317,108756.0
2020-10-30 13:40:00,61.98,62.08,61.97,62.06,152424.0,54.7317,54.82,54.7229,54.8024,152424.0
2020-10-30 13:50:00,62.07,62.09,61.98,62.02,116372.0,54.8112,54.8289,54.7317,54.7671,116372.0
2020-10-30 14:00:00,62.02,62.17,61.99,62.13,104949.0,54.7671,54.8995,54.7406,54.8642,104949.0
2020-10-30 14:10:00,62.12,62.13,61.95,62.01,97400.0,54.8554,54.8642,54.7052,54.7582,97400.0
2020-10-30 14:20:00,62.02,62.03,61.78,61.79,296516.0,54.7671,54.7759,54.5551,54.564,296516.0
2020-10-30 14:30:00,61.78,61.79,61.61,61.68,255929.0,54.5551,54.564,54.405,54.4668,255929.0
2020-10-30 14:40:00,61.66,61.72,61.49,61.72,212478.0,54.4492,54.5021,54.299,54.5021,212478.0
2020-10-30 14:50:00,61.7,61.81,61.66,61.69,193497.0,54.4845,54.5816,54.4492,54.4756,193497.0
2020-10-30 15:00:00,61.69,61.77,61.64,61.68,383096.0,54.4756,54.5463,54.4315,54.4668,383096.0
2020-10-30 15:10:00,61.69,61.87,61.69,61.78,551655.0,54.4756,54.6346,54.4756,54.5551,551655.0
2020-10-30 15:20:00,61.78,61.87,61.74,61.75,425892.0,54.5551,54.6346,54.5198,54.5286,425892.0
2020-10-30 15:30:00,61.76,61.79,61.62,61.76,477158.0,54.5375,54.564,54.4138,54.5375,477158.0
2020-10-30 15:40:00,61.77,62.02,61.72,61.82,420145.0,54.5463,54.7671,54.5021,54.5904,420145.0
2020-10-30 15:50:00,61.82,62.28,61.81,62.27,1045842.0,54.5904,54.9967,54.5816,54.9878,1045842.0
2020-11-02 09:30:00,63.15,63.34,62.91,62.91,512606.0,55.7649,55.9327,55.553,55.553,512606.0
2020-11-02 09:40:00,62.92,63.13,62.76,63.13,444156.0,55.5618,55.7472,55.4205,55.7472,444156.0
2020-11-02 09:50:00,63.12,63.38,63.07,63.32,287256.0,55.7384,55.968,55.6943,55.915,287256.0
2020-11-02 10:00:00,63.34,63.47,63.32,63.36,437247.0,55.9327,56.0475,55.915,55.9504,437247.0
2020-11-02 10:10:00,63.35,63.54,63.26,63.47,367059.0,55.9415,56.1093,55.862,56.0475,367059.0
2020-11-02 10:20:00,63.47,63.54,63.42,63.45,338130.0,56.0475,56.1093,56.0033,56.0298,338130.0
2020-11-02 10:30:00,63.45,63.45,63.29,63.35,213430.0,56.0298,56.0298,55.8885,55.9415,213430.0
2020-11-02 10:40:00,63.34,63.42,63.24,63.3,260669.0,55.9327,56.0033,55.8444,55.8974,260669.0
2020-11-02 10:50:00,63.31,63.35,63.24,63.25,222740.0,55.9062,55.9415,55.8444,55.8532,222740.0
2020-11-02 11:00:00,63.25,63.27,63.17,63.2,227679.0,55.8532,55.8709,55.7826,55.8091,227679.0
2020-11-02 11:10:00,63.21,63.26,63.17,63.2,132633.0,55.8179,55.862,55.7826,55.8091,132633.0
2020-11-02 11:20:00,63.21,63.39,63.11,63.39,225080.0,55.8179,55.9768,55.7296,55.9768,225080.0
2020-11-02 11:30:00,63.39,63.41,63.33,63.38,208438.0,55.9768,55.9945,55.9239,55.968,208438.0
2020-11-02 11:40:00,63.38,63.49,63.38,63.44,169623.0,55.968,56.0651,55.968,56.021,169623.0
2020-11-02 11:50:00,63.45,63.47,63.39,63.43,140393.0,56.0298,56.0475,55.9768,56.0122,140393.0
2020-11-02 12:00:00,63.43,63.46,63.36,63.41,125390.0,56.0122,56.0387,55.9504,55.9945,125390.0
2020-11-02 12:10:00,63.41,63.48,63.34,63.38,148668.0,55.9945,56.0563,55.9327,55.968,148668.0
2020-11-02 12:20:00,63.38,63.45,63.33,63.44,132600.0,55.968,56.0298,55.9239,56.021,132600.0
2020-11-02 12:30:00,63.44,63.45,63.26,63.27,83894.0,56.021,56.0298,55.862,55.8709,83894.0
2020-11-02 12:40:00,63.27,63.27,63.1,63.12,115490.0,55.8709,55.8709,55.7208,55.7384,115490.0
2020-11-02 12:50:00,63.12,63.19,63.06,63.14,210759.0,55.7384,55.8002,55.6854,55.7561,210759.0
2020-11-02 13:00:00,63.15,63.17,62.98,63.01,138210.0,55.7649,55.7826,55.6148,55.6413,138210.0
2020-11-02 13:10:00,63.01,63.05,62.88,62.89,137809.0,55.6413,55.6766,55.5265,55.5353,137809.0
2020-11-02 13:20:00,62.89,62.94,62.8,62.87,326061.0,55.5353,55.5795,55.4558,55.5177,326061.0
2020-11-02 13:30:00,62.86,62.9,62.81,62.84,120285.0,55.5088,55.5441,55.4647,55.4912,120285.0
2020-11-02 13:40:00,62.85,62.96,62.83,62.91,122426.0,55.5,55.5971,55.4823,55.553,122426.0
2020-11-02 13:50:00,62.91,62.92,62.77,62.81,142437.0,55.553,55.5618,55.4293,55.4647,142437.0
2020-11-02 14:00:00,62.8,62.9,62.79,62.85,605933.0,55.4558,55.5441,55.447,55.5,605933.0
2020-11-02 14:10:00,62.84,62.92,62.8,62.83,133884.0,55.4912,55.5618,55.4558,55.4823,133884.0
2020-11-02 14:20:00,62.82,63.05,62.81,63.05,221219.0,55.4735,55.6766,55.4647,55.6766,221219.0
2020-11-02 14:30:00,63.06,63.07,62.96,63.01,112102.0,55.6854,55.6943,55.5971,55.6413,112102.0
2020-11-02 14:40:00,63.01,63.18,62.99,63.1,179988.0,55.6413,55.7914,55.6236,55.7208,179988.0
2020-11-02 14:50:00,63.1,63.15,63.04,63.14,170127.0,55.7208,55.7649,55.6678,55.7561,170127.0
2020-11-02 15:00:00,63.13,63.24,63.12,63.16,207342.0,55.7472,55.8444,55.7384,55.7737,207342.0
2020-11-02 15:10:00,63.17,63.31,63.16,63.29,389984.0,55.7826,55.9062,55.7737,55.8885,389984.0
2020-11-02 15:20:00,63.29,63.32,63.26,63.28,202461.0,55.8885,55.915,55.862,55.8797,202461.0
2020-11-02 15:30:00,63.28,63.36,63.11,63.12,318933.0,55.8797,55.9504,55.7296,55.7384,318933.0
2020-11-02 15:40:00,63.12,63.14,62.99,63.07,474982.0,55.7384,55.7561,55.6236,55.6943,474982.0
2020-11-02 15:50:00,63.06,63.27,62.97,63.25,1099509.0,55.6854,55.8709,55.606,55.8532,1099509.0
2020-11-03 09:30:00,63.89,64.32,63.81,64.23,782922.0,56.4184,56.7981,56.3477,56.7186,782922.0
2020-11-03 09:40:00,64.23,64.31,64.15,64.25,340255.0,56.7186,56.7893,56.648,56.7363,340255.0
2020-11-03 09:50:00,64.24,64.33,64.22,64.3,359333.0,56.7274,56.8069,56.7098,56.7804,359333.0
2020-11-03 10:00:00,64.29,64.44,64.27,64.31,421104.0,56.7716,56.904,56.7539,56.7893,421104.0
2020-11-03 10:10:00,64.31,64.66,64.27,64.66,443206.0,56.7893,57.0983,56.7539,57.0983,443206.0
2020-11-03 10:20:00,64.66,64.71,64.55,64.56,557111.0,57.0983,57.1425,57.0012,57.01,557111.0
2020-11-03 10:30:00,64.56,64.59,64.47,64.53,651642.0,57.01,57.0365,56.9305,56.9835,651642.0
2020-11-03 10:40:00,64.53,64.6,64.48,64.58,376144.0,56.9835,57.0453,56.9394,57.0277,376144.0
2020-11-03 10:50:00,64.58,64.71,64.54,64.69,189921.0,57.0277,57.1425,56.9924,57.1248,189921.0
2020-11-03 11:00:00,64.7,64.75,64.56,64.61,144388.0,57.1336,57.1778,57.01,57.0542,144388.0
2020-11-03 11:10:00,64.6,64.7,64.58,64.68,234889.0,57.0453,57.1336,57.0277,57.116,234889.0
2020-11-03 11:20:00,64.69,64.77,64.67,64.73,189650.0,57.1248,57.1955,57.1072,57.1601,189650.0
2020-11-03 11:30:00,64.73,64.87,64.72,64.87,163783.0,57.1601,57.2838,57.1513,57.2838,163783.0
2020-11-03 11:40:00,64.87,64.88,64.63,64.64,170599.0,57.2838,57.2926,57.0718,57.0807,170599.0
2020-11-03 11:50:00,64.64,64.66,64.49,64.51,242395.0,57.0807,57.0983,56.9482,56.9659,242395.0
2020-11-03 12:00:00,64.51,64.56,64.41,64.48,149405.0,56.9659,57.01,56.8776,56.9394,149405.0
2020-11-03 12:10:00,64.48,64.52,64.44,64.48,161898.0,56.9394,56.9747,56.904,56.9394,161898.0
2020-11-03 12:20:00,64.48,64.51,64.44,64.51,195214.0,56.9394,56.9659,56.904,56.9659,195214.0
2020-11-03 12:30:00,64.51,64.53,64.46,64.48,250138.0,56.9659,56.9835,56.9217,56.9394,250138.0
2020-11-03 12:40:00,64.48,64.49,64.38,64.42,240182.0,56.9394,56.9482,56.8511,56.8864,240182.0
2020-11-03 12:50:00,64.42,64.46,64.28,64.3,1140964.0,56.8864,56.9217,56.7628,56.7804,1140964.0
2020-11-03 13:00:00,64.3,64.36,64.29,64.34,108682.0,56.7804,56.8334,56.7716,56.8157,108682.0
2020-11-03 13:10:00,64.34,64.36,64.26,64.28,115940.0,56.8157,56.8334,56.7451,56.7628,115940.0
2020-11-03 13:20:00,64.28,64.32,64.25,64.27,272418.0,56.7628,56.7981,56.7363,56.7539,272418.0
2020-11-03 13:30:00,64.27,64.31,64.19,64.24,180310.0,56.7539,56.7893,56.6833,56.7274,180310.0
2020-11-03 13:40:00,64.23,64.29,64.17,64.18,156037.0,56.7186,56.7716,56.6656,56.6745,156037.0
2020-11-03 13:50:00,64.17,64.21,64.04,64.08,147701.0,56.6656,56.7009,56.5508,56.5862,147701.0
2020-11-03 14:00:00,64.08,64.15,64.05,64.06,241985.0,56.5862,56.648,56.5597,56.5685,241985.0
2020-11-03 14:10:00,64.06,64.16,64.03,64.06,195657.0,56.5685,56.6568,56.542,56.5685,195657.0
2020-11-03 14:20:00,64.06,64.12,63.98,64.04,195123.0,56.5685,56.6215,56.4978,56.5508,195123.0
2020-11-03 14:30:00,64.04,64.2,64.03,64.17,168055.0,56.5508,56.6921,56.542,56.6656,168055.0
2020-11-03 14:40:00,64.16,64.2,64.13,64.19,132050.0,56.6568,56.6921,56.6303,56.6833,132050.0
2020-11-03 14:50:00,64.19,64.2,64.11,64.14,104895.0,56.6833,56.6921,56.6126,56.6391,104895.0
2020-11-03 15:00:00,64.15,64.17,64.01,64.05,223049.0,56.648,56.6656,56.5243,56.5597,223049.0
2020-11-03 15:10:00,64.06,64.13,64.04,64.13,283352.0,56.5685,56.6303,56.5508,56.6303,283352.0
2020-11-03 15:20:00,64.13,64.24,64.06,64.22,472883.0,56.6303,56.7274,56.5685,56.7098,472883.0
2020-11-03 15:30:00,64.22,64.44,64.2,64.42,427995.0,56.7098,56.904,56.6921,56.8864,427995.0
2020-11-03 15:40:00,64.42,64.59,64.41,64.59,759290.0,56.8864,57.0365,56.8776,57.0365,759290.0
2020-11-03 15:50:00,64.58,64.67,64.26,64.29,2417376.0,57.0277,57.1072,56.7451,56.7716,2417376.0
2020-11-04 09:30:00,64.65,64.81,64.42,64.51,1689179.0,57.0895,57.2308,56.8864,56.9659,1689179.0
2020-11-04 09:40:00,64.52,65.17,64.52,65.09,1091352.0,56.9747,57.5487,56.9747,57.478,1091352.0
2020-11-04 09:50:00,65.09,65.24,65.03,65.24,784235.0,57.478,57.6105,57.4251,57.6105,784235.0
2020-11-04 10:00:00,65.25,65.41,65.18,65.25,863291.0,57.6193,57.7606,57.5575,57.6193,863291.0
2020-11-04 10:10:00,65.25,65.36,65.2,65.25,739821.0,57.6193,57.7165,57.5752,57.6193,739821.0
2020-11-04 10:20:00,65.25,65.39,65.16,65.21,782678.0,57.6193,57.743,57.5398,57.584,782678.0
2020-11-04 10:30:00,65.21,65.24,65.04,65.12,752479.0,57.584,57.6105,57.4339,57.5045,752479.0
2020-11-04 10:40:00,65.12,65.22,65.06,65.12,431090.0,57.5045,57.5928,57.4515,57.5045,431090.0
2020-11-04 10:50:00,65.13,65.31,65.11,65.26,324156.0,57.5134,57.6723,57.4957,57.6282,324156.0
2020-11-04 11:00:00,65.26,65.28,65.11,65.11,492491.0,57.6282,57.6458,57.4957,57.4957,492491.0
2020-11-04 11:10:00,65.11,65.11,64.95,65.04,514606.0,57.4957,57.4957,57.3544,57.4339,514606.0
2020-11-04 11:20:00,65.03,65.11,64.95,65.08,607586.0,57.4251,57.4957,57.3544,57.4692,607586.0
2020-11-04 11:30:00,65.07,65.2,65.04,65.09,395631.0,57.4604,57.5752,57.4339,57.478,395631.0
2020-11-04 11:40:00,65.1,65.11,64.97,65.04,355012.0,57.4869,57.4957,57.3721,57.4339,355012.0
2020-11-04 11:50:00,65.04,65.2,64.99,65.14,826352.0,57.4339,57.5752,57.3897,57.5222,826352.0
2020-11-04 12:00:00,65.13,65.18,65.06,65.09,586705.0,57.5134,57.5575,57.4515,57.478,586705.0
2020-11-04 12:10:00,65.08,65.17,65.05,65.1,367003.0,57.4692,57.5487,57.4427,57.4869,367003.0
2020-11-04 12:20:00,65.1,65.22,65.09,65.12,471695.0,57.4869,57.5928,57.478,57.5045,471695.0
2020-11-04 12:30:00,65.12,65.19,65.11,65.16,339202.0,57.5045,57.5663,57.4957,57.5398,339202.0
2020-11-04 12:40:00,65.16,65.23,65.06,65.07,427489.0,57.5398,57.6017,57.4515,57.4604,427489.0
2020-11-04 12:50:00,65.08,65.11,65.0,65.05,376298.0,57.4692,57.4957,57.3986,57.4427,376298.0
2020-11-04 13:00:00,65.06,65.09,64.97,64.99,454698.0,57.4515,57.478,57.3721,57.3897,454698.0
2020-11-04 13:10:00,65.0,65.07,64.9,64.93,447064.0,57.3986,57.4604,57.3103,57.3367,447064.0
2020-11-04 13:20:00,64.94,65.0,64.91,64.96,337735.0,57.3456,57.3986,57.3191,57.3632,337735.0
2020-11-04 13:30:00,64.96,65.07,64.94,65.04,375777.0,57.3632,57.4604,57.3456,57.4339,375777.0
2020-11-04 13:40:00,65.05,65.06,64.84,64.86,494949.0,57.4427,57.4515,57.2573,57.2749,494949.0
2020-11-04 13:50:00,64.87,64.9,64.81,64.83,417718.0,57.2838,57.3103,57.2308,57.2484,417718.0
2020-11-04 14:00:00,64.84,64.94,64.76,64.89,417427.0,57.2573,57.3456,57.1866,57.3014,417427.0
2020-11-04 14:10:00,64.89,64.93,64.8,64.87,395720.0,57.3014,57.3367,57.2219,57.2838,395720.0
2020-11-04 14:20:00,64.87,64.96,64.85,64.87,299143.0,57.2838,57.3632,57.2661,57.2838,299143.0
2020-11-04 14:30:00,64.88,64.91,64.78,64.8,377602.0,57.2926,57.3191,57.2043,57.2219,377602.0
2020-11-04 14:40:00,64.8,64.8,64.66,64.72,672033.0,57.2219,57.2219,57.0983,57.1513,672033.0
2020-11-04 14:50:00,64.71,64.78,64.68,64.69,420844.0,57.1425,57.2043,57.116,57.1248,420844.0
2020-11-04 15:00:00,64.69,64.73,64.54,64.59,513345.0,57.1248,57.1601,56.9924,57.0365,513345.0
2020-11-04 15:10:00,64.58,64.59,64.47,64.51,652097.0,57.0277,57.0365,56.9305,56.9659,652097.0
2020-11-04 15:20:00,64.52,64.55,64.47,64.5,666090.0,56.9747,57.0012,56.9305,56.957,666090.0
2020-11-04 15:30:00,64.51,64.57,64.43,64.45,743551.0,56.9659,57.0188,56.8952,56.9129,743551.0
2020-11-04 15:40:00,64.45,64.54,64.39,64.45,978056.0,56.9129,56.9924,56.8599,56.9129,978056.0
2020-11-04 15:50:00,64.45,64.5,64.24,64.33,2381792.0,56.9129,56.957,56.7274,56.8069,2381792.0
2020-11-05 09:30:00,65.07,65.13,65.01,65.07,540734.0,57.4604,57.5134,57.4074,57.4604,540734.0
2020-11-05 09:40:00,65.07,65.27,65.02,65.14,612093.0,57.4604,57.637,57.4162,57.5222,612093.0
2020-11-05 09:50:00,65.13,65.18,65.01,65.02,244432.0,57.5134,57.5575,57.4074,57.4162,244432.0
2020-11-05 10:00:00,65.02,65.08,64.98,65.02,295848.0,57.4162,57.4692,57.3809,57.4162,295848.0
2020-11-05 10:10:00,65.01,65.37,65.01,65.37,229933.0,57.4074,57.7253,57.4074,57.7253,229933.0
2020-11-05 10:20:00,65.36,65.4,65.28,65.28,315764.0,57.7165,57.7518,57.6458,57.6458,315764.0
2020-11-05 10:30:00,65.28,65.34,65.23,65.26,379443.0,57.6458,57.6988,57.6017,57.6282,379443.0
2020-11-05 10:40:00,65.25,65.36,65.23,65.33,241161.0,57.6193,57.7165,57.6017,57.69,241161.0
2020-11-05 10:50:00,65.33,65.37,65.22,65.26,131253.0,57.69,57.7253,57.5928,57.6282,131253.0
2020-11-05 11:00:00,65.26,65.31,65.16,65.17,109430.0,57.6282,57.6723,57.5398,57.5487,109430.0
2020-11-05 11:10:00,65.16,65.2,65.08,65.15,165789.0,57.5398,57.5752,57.4692,57.531,165789.0
2020-11-05 11:20:00,65.15,65.15,64.99,65.0,132941.0,57.531,57.531,57.3897,57.3986,132941.0
2020-11-05 11:30:00,65.01,65.09,65.0,65.02,475122.0,57.4074,57.478,57.3986,57.4162,475122.0
2020-11-05 11:40:00,65.02,65.08,65.0,65.02,86685.0,57.4162,57.4692,57.3986,57.4162,86685.0
2020-11-05 11:50:00,65.03,65.03,64.89,64.91,120081.0,57.4251,57.4251,57.3014,57.3191,120081.0
2020-11-05 12:00:00,64.91,65.01,64.91,65.0,191510.0,57.3191,57.4074,57.3191,57.3986,191510.0
2020-11-05 12:10:00,65.0,65.02,64.69,64.71,244150.0,57.3986,57.4162,57.1248,57.1425,244150.0
2020-11-05 12:20:00,64.7,64.72,64.61,64.66,118894.0,57.1336,57.1513,57.0542,57.0983,118894.0
2020-11-05 12:30:00,64.67,64.86,64.66,64.85,261792.0,57.1072,57.2749,57.0983,57.2661,261792.0
2020-11-05 12:40:00,64.84,65.0,64.84,64.98,89527.0,57.2573,57.3986,57.2573,57.3809,89527.0
2020-11-05 12:50:00,64.98,65.03,64.96,65.03,77064.0,57.3809,57.4251,57.3632,57.4251,77064.0
2020-11-05 13:00:00,65.04,65.14,65.04,65.09,246861.0,57.4339,57.5222,57.4339,57.478,246861.0
2020-11-05 13:10:00,65.1,65.14,65.08,65.09,123600.0,57.4869,57.5222,57.4692,57.478,123600.0
2020-11-05 13:20:00,65.1,65.14,65.05,65.08,167465.0,57.4869,57.5222,57.4427,57.4692,167465.0
2020-11-05 13:30:00,65.08,65.13,65.07,65.13,116581.0,57.4692,57.5134,57.4604,57.5134,116581.0
2020-11-05 13:40:00,65.13,65.17,65.1,65.12,104138.0,57.5134,57.5487,57.4869,57.5045,104138.0
2020-11-05 13:50:00,65.12,65.13,65.05,65.08,113447.0,57.5045,57.5134,57.4427,57.4692,113447.0
2020-11-05 14:00:00,65.08,65.16,65.01,65.04,141901.0,57.4692,57.5398,57.4074,57.4339,141901.0
2020-11-05 14:10:00,65.04,65.08,65.0,65.06,123390.0,57.4339,57.4692,57.3986,57.4515,123390.0
2020-11-05 14:20:00,65.06,65.09,65.04,65.07,151557.0,57.4515,57.478,57.4339,57.4604,151557.0
2020-11-05 14:30:00,65.07,65.14,65.04,65.09,173311.0,57.4604,57.5222,57.4339,57.478,173311.0
2020-11-05 14:40:00,65.09,65.2,65.04,65.05,246798.0,57.478,57.5752,57.4339,57.4427,246798.0
2020-11-05 14:50:00,65.06,65.11,65.0,65.1,189023.0,57.4515,57.4957,57.3986,57.4869,189023.0
2020-11-05 15:00:00,65.09,65.12,65.05,65.05,164088.0,57.478,57.5045,57.4427,57.4427,164088.0
2020-11-05 15:10:00,65.06,65.08,64.93,64.97,499713.0,57.4515,57.4692,57.3367,57.3721,499713.0
2020-11-05 15:20:00,64.97,65.08,64.96,65.06,208606.0,57.3721,57.4692,57.3632,57.4515,208606.0
2020-11-05 15:30:00,65.05,65.07,64.83,64.84,286945.0,57.4427,57.4604,57.2484,57.2573,286945.0
2020-11-05 15:40:00,64.84,64.92,64.81,64.88,261852.0,57.2573,57.3279,57.2308,57.2926,261852.0
2020-11-05 15:50:00,64.88,64.96,64.76,64.79,2355746.0,57.2926,57.3632,57.1866,57.2131,2355746.0
2020-11-06 09:30:00,64.92,65.12,64.81,65.01,567893.0,57.3279,57.5045,57.2308,57.4074,567893.0
2020-11-06 09:40:00,65.01,65.22,64.98,65.16,203813.0,57.4074,57.5928,57.3809,57.5398,203813.0
2020-11-06 09:50:00,65.17,65.27,65.12,65.25,230285.0,57.5487,57.637,57.5045,57.6193,230285.0
2020-11-06 10:00:00,65.25,65.34,65.21,65.31,374020.0,57.6193,57.6988,57.584,57.6723,374020.0
2020-11-06 10:10:00,65.31,65.36,65.24,65.25,188789.0,57.6723,57.7165,57.6105,57.6193,188789.0
2020-11-06 10:20:00,65.24,65.31,65.19,65.24,133250.0,57.6105,57.6723,57.5663,57.6105,133250.0
2020-11-06 10:30:00,65.23,65.27,65.12,65.13,242780.0,57.6017,57.637,57.5045,57.5134,242780.0
2020-11-06 10:40:00,65.14,65.25,65.14,65.23,104327.0,57.5222,57.6193,57.5222,57.6017,104327.0
2020-11-06 10:50:00,65.23,65.36,65.09,65.12,225118.0,57.6017,57.7165,57.478,57.5045,225118.0
2020-11-06 11:00:00,65.13,65.4,65.1,65.39,228066.0,57.5134,57.7518,57.4869,57.743,228066.0
2020-11-06 11:10:00,65.38,65.42,65.29,65.36,179758.0,57.7341,57.7694,57.6546,57.7165,179758.0
2020-11-06 11:20:00,65.35,65.36,65.2,65.27,346522.0,57.7076,57.7165,57.5752,57.637,346522.0
2020-11-06 11:30:00,65.26,65.32,65.23,65.28,128607.0,57.6282,57.6811,57.6017,57.6458,128607.0
2020-11-06 11:40:00,65.27,65.28,65.11,65.14,125109.0,57.637,57.6458,57.4957,57.5222,125109.0
2020-11-06 11:50:00,65.15,65.25,65.1,65.18,175320.0,57.531,57.6193,57.4869,57.5575,175320.0
2020-11-06 12:00:00,65.18,65.24,65.13,65.14,125140.0,57.5575,57.6105,57.5134,57.5222,125140.0
2020-11-06 12:10:00,65.13,65.16,64.99,65.0,211508.0,57.5134,57.5398,57.3897,57.3986,211508.0
2020-11-06 12:20:00,65.0,65.02,64.95,64.98,114649.0,57.3986,57.4162,57.3544,57.3809,114649.0
2020-11-06 12:30:00,64.97,65.0,64.84,64.86,126166.0,57.3721,57.3986,57.2573,57.2749,126166.0
2020-11-06 12:40:00,64.86,64.91,64.85,64.86,123826.0,57.2749,57.3191,57.2661,57.2749,123826.0
2020-11-06 12:50:00,64.85,64.9,64.81,64.86,1117783.0,57.2661,57.3103,57.2308,57.2749,1117783.0
2020-11-06 13:00:00,64.85,64.88,64.8,64.84,149421.0,57.2661,57.2926,57.2219,57.2573,149421.0
2020-11-06 13:10:00,64.85,64.89,64.82,64.84,165305.0,57.2661,57.3014,57.2396,57.2573,165305.0
2020-11-06 13:20:00,64.84,64.87,64.81,64.87,91331.0,57.2573,57.2838,57.2308,57.2838,91331.0
2020-11-06 13:30:00,64.86,64.93,64.84,64.9,278481.0,57.2749,57.3367,57.2573,57.3103,278481.0
2020-11-06 13:40:00,64.9,64.91,64.81,64.82,166234.0,57.3103,57.3191,57.2308,57.2396,166234.0
2020-11-06 13:50:00,64.84,64.87,64.82,64.86,236284.0,57.2573,57.2838,57.2396,57.2749,236284.0
2020-11-06 14:00:00,64.86,64.95,64.84,64.94,351585.0,57.2749,57.3544,57.2573,57.3456,351585.0
2020-11-06 14:10:00,64.95,64.99,64.93,64.96,154125.0,57.3544,57.3897,57.3367,57.3632,154125.0
2020-11-06 14:20:00,64.96,65.04,64.95,65.03,99787.0,57.3632,57.4339,57.3544,57.4251,99787.0
2020-11-06 14:30:00,65.04,65.06,64.95,64.95,101051.0,57.4339,57.4515,57.3544,57.3544,101051.0
2020-11-06 14:40:00,64.95,64.98,64.91,64.94,71940.0,57.3544,57.3809,57.3191,57.3456,71940.0
2020-11-06 14:50:00,64.94,64.98,64.92,64.98,111713.0,57.3456,57.3809,57.3279,57.3809,111713.0
2020-11-06 15:00:00,64.97,64.98,64.88,64.94,141049.0,57.3721,57.3809,57.2926,57.3456,141049.0
2020-11-06 15:10:00,64.93,64.99,64.91,64.98,122163.0,57.3367,57.3897,57.3191,57.3809,122163.0
2020-11-06 15:20:00,64.98,65.09,64.94,65.08,164529.0,57.3809,57.478,57.3456,57.4692,164529.0
2020-11-06 15:30:00,65.08,65.17,65.06,65.15,200703.0,57.4692,57.5487,57.4515,57.531,200703.0
2020-11-06 15:40:00,65.15,65.34,65.14,65.33,246175.0,57.531,57.6988,57.5222,57.69,246175.0
2020-11-06 15:50:00,65.33,65.34,65.04,65.1,750558.0,57.69,57.6988,57.4339,57.4869,750558.0
2020-11-09 09:30:00,66.92,67.28,66.64,67.01,1061186.0,59.094,59.4119,58.8468,59.1735,1061186.0
2020-11-09 09:40:00,67.02,67.09,66.84,67.0,867976.0,59.1823,59.2441,59.0234,59.1647,867976.0
2020-11-09 09:50:00,66.99,66.99,66.49,66.56,709379.0,59.1558,59.1558,58.7143,58.7761,709379.0
2020-11-09 10:00:00,66.55,66.88,66.44,66.5,689416.0,58.7673,59.0587,58.6702,58.7231,689416.0
2020-11-09 10:10:00,66.49,66.6,66.41,66.52,543105.0,58.7143,58.8114,58.6437,58.7408,543105.0
2020-11-09 10:20:00,66.51,66.54,66.18,66.23,328343.0,58.732,58.7585,58.4406,58.4847,328343.0
2020-11-09 10:30:00,66.23,66.29,66.02,66.05,562276.0,58.4847,58.5377,58.2993,58.3258,562276.0
2020-11-09 10:40:00,66.05,66.16,65.87,65.95,878296.0,58.3258,58.4229,58.1668,58.2375,878296.0
2020-11-09 10:50:00,65.95,66.19,65.92,66.18,526923.0,58.2375,58.4494,58.211,58.4406,526923.0
2020-11-09 11:00:00,66.18,66.28,65.99,66.28,375107.0,58.4406,58.5289,58.2728,58.5289,375107.0
2020-11-09 11:10:00,66.27,66.29,65.92,66.02,316725.0,58.52,58.5377,58.211,58.2993,316725.0
2020-11-09 11:20:00,66.03,66.1,65.92,66.07,227522.0,58.3081,58.3699,58.211,58.3434,227522.0
2020-11-09 11:30:00,66.07,66.09,65.95,65.98,135543.0,58.3434,58.3611,58.2375,58.264,135543.0
2020-11-09 11:40:00,65.97,65.97,65.8,65.8,258547.0,58.2551,58.2551,58.105,58.105,258547.0
2020-11-09 11:50:00,65.8,65.81,65.65,65.68,315804.0,58.105,58.1138,57.9725,57.999,315804.0
2020-11-09 12:00:00,65.68,65.9,65.68,65.86,193541.0,57.999,58.1933,57.999,58.158,193541.0
2020-11-09 12:10:00,65.85,65.86,65.71,65.77,152071.0,58.1492,58.158,58.0255,58.0785,152071.0
2020-11-09 12:20:00,65.77,66.02,65.77,65.95,290794.0,58.0785,58.2993,58.0785,58.2375,290794.0
2020-11-09 12:30:00,65.97,66.04,65.92,66.01,265528.0,58.2551,58.3169,58.211,58.2904,265528.0
2020-11-09 12:40:00,66.01,66.04,65.88,65.9,269708.0,58.2904,58.3169,58.1756,58.1933,269708.0
2020-11-09 12:50:00,65.92,65.98,65.84,65.98,278347.0,58.211,58.264,58.1403,58.264,278347.0
2020-11-09 13:00:00,65.98,66.09,65.97,66.05,245157.0,58.264,58.3611,58.2551,58.3258,245157.0
2020-11-09 13:10:00,66.05,66.11,66.01,66.09,229510.0,58.3258,58.3788,58.2904,58.3611,229510.0
2020-11-09 13:20:00,66.07,66.13,66.02,66.11,82009.0,58.3434,58.3964,58.2993,58.3788,82009.0
2020-11-09 13:30:00,66.12,66.18,66.1,66.13,127599.0,58.3876,58.4406,58.3699,58.3964,127599.0
2020-11-09 13:40:00,66.13,66.16,66.07,66.12,167694.0,58.3964,58.4229,58.3434,58.3876,167694.0
2020-11-09 13:50:00,66.11,66.14,65.98,66.0,260119.0,58.3788,58.4052,58.264,58.2816,260119.0
2020-11-09 14:00:00,66.0,66.04,65.88,65.9,271267.0,58.2816,58.3169,58.1756,58.1933,271267.0
2020-11-09 14:10:00,65.89,65.94,65.82,65.9,241879.0,58.1845,58.2286,58.1227,58.1933,241879.0
2020-11-09 14:20:00,65.9,65.9,65.76,65.82,215822.0,58.1933,58.1933,58.0697,58.1227,215822.0
2020-11-09 14:30:00,65.81,65.88,65.75,65.85,182238.0,58.1138,58.1756,58.0609,58.1492,182238.0
2020-11-09 14:40:00,65.84,65.87,65.79,65.85,199470.0,58.1403,58.1668,58.0962,58.1492,199470.0
2020-11-09 14:50:00,65.85,65.85,65.74,65.8,136886.0,58.1492,58.1492,58.052,58.105,136886.0
2020-11-09 15:00:00,65.81,65.85,65.77,65.8,240895.0,58.1138,58.1492,58.0785,58.105,240895.0
2020-11-09 15:10:00,65.81,65.82,65.67,65.7,339923.0,58.1138,58.1227,57.9902,58.0167,339923.0
2020-11-09 15:20:00,65.69,65.69,65.53,65.54,320002.0,58.0079,58.0079,57.8666,57.8754,320002.0
2020-11-09 15:30:00,65.55,65.7,65.55,65.67,292829.0,57.8842,58.0167,57.8842,57.9902,292829.0
2020-11-09 15:40:00,65.66,65.66,65.44,65.48,372861.0,57.9814,57.9814,57.7871,57.8224,372861.0
2020-11-09 15:50:00,65.47,65.47,64.85,64.93,1157806.0,57.8136,57.8136,57.2661,57.3367,1157806.0
2020-11-10 09:30:00,64.96,65.1,64.9,64.9,726941.0,57.3632,57.4869,57.3103,57.3103,726941.0
2020-11-10 09:40:00,64.91,65.31,64.88,65.28,641013.0,57.3191,57.6723,57.2926,57.6458,641013.0
2020-11-10 09:50:00,65.29,65.56,65.16,65.53,361275.0,57.6546,57.8931,57.5398,57.8666,361275.0
2020-11-10 10:00:00,65.53,65.74,65.42,65.72,802039.0,57.8666,58.052,57.7694,58.0344,802039.0
2020-11-10 10:10:00,65.73,65.83,65.65,65.83,332695.0,58.0432,58.1315,57.9725,58.1315,332695.0
2020-11-10 10:20:00,65.83,65.84,65.66,65.82,316012.0,58.1315,58.1403,57.9814,58.1227,316012.0
2020-11-10 10:30:00,65.82,65.86,65.61,65.62,588675.0,58.1227,58.158,57.9372,57.9461,588675.0
2020-11-10 10:40:00,65.62,65.78,65.61,65.73,482243.0,57.9461,58.0873,57.9372,58.0432,482243.0
2020-11-10 10:50:00,65.74,65.77,65.64,65.69,238454.0,58.052,58.0785,57.9637,58.0079,238454.0
2020-11-10 11:00:00,65.69,65.8,65.68,65.77,197909.0,58.0079,58.105,57.999,58.0785,197909.0
2020-11-10 11:10:00,65.76,65.9,65.76,65.83,168789.0,58.0697,58.1933,58.0697,58.1315,168789.0
2020-11-10 11:20:00,65.83,65.98,65.75,65.96,219370.0,58.1315,58.264,58.0609,58.2463,219370.0
2020-11-10 11:30:00,65.95,65.98,65.72,65.75,166634.0,58.2375,58.264,58.0344,58.0609,166634.0
2020-11-10 11:40:00,65.76,65.91,65.76,65.78,220197.0,58.0697,58.2021,58.0697,58.0873,220197.0
2020-11-10 11:50:00,65.79,65.86,65.77,65.82,282646.0,58.0962,58.158,58.0785,58.1227,282646.0
2020-11-10 12:00:00,65.81,66.02,65.8,66.0,143811.0,58.1138,58.2993,58.105,58.2816,143811.0
2020-11-10 12:10:00,66.0,66.14,65.99,66.12,124682.0,58.2816,58.4052,58.2728,58.3876,124682.0
2020-11-10 12:20:00,66.11,66.14,66.06,66.08,221630.0,58.3788,58.4052,58.3346,58.3523,221630.0
2020-11-10 12:30:00,66.08,66.1,65.98,66.02,122602.0,58.3523,58.3699,58.264,58.2993,122602.0
2020-11-10 12:40:00,66.02,66.17,65.96,66.12,177902.0,58.2993,58.4317,58.2463,58.3876,177902.0
2020-11-10 12:50:00,66.11,66.13,66.03,66.11,79826.0,58.3788,58.3964,58.3081,58.3788,79826.0
2020-11-10 13:00:00,66.11,66.18,66.11,66.14,152962.0,58.3788,58.4406,58.3788,58.4052,152962.0
2020-11-10 13:10:00,66.14,66.18,66.04,66.12,133228.0,58.4052,58.4406,58.3169,58.3876,133228.0
2020-11-10 13:20:00,66.13,66.13,66.02,66.04,166855.0,58.3964,58.3964,58.2993,58.3169,166855.0
2020-11-10 13:30:00,66.03,66.08,65.95,66.07,139527.0,58.3081,58.3523,58.2375,58.3434,139527.0
2020-11-10 13:40:00,66.08,66.21,66.07,66.2,87463.0,58.3523,58.4671,58.3434,58.4582,87463.0
2020-11-10 13:50:00,66.2,66.34,66.19,66.34,115806.0,58.4582,58.5819,58.4494,58.5819,115806.0
2020-11-10 14:00:00,66.33,66.35,66.26,66.29,211481.0,58.573,58.5907,58.5112,58.5377,211481.0
2020-11-10 14:10:00,66.3,66.32,66.14,66.23,601834.0,58.5465,58.5642,58.4052,58.4847,601834.0
2020-11-10 14:20:00,66.22,66.36,66.13,66.19,233022.0,58.4759,58.5995,58.3964,58.4494,233022.0
2020-11-10 14:30:00,66.18,66.3,66.17,66.29,146996.0,58.4406,58.5465,58.4317,58.5377,146996.0
2020-11-10 14:40:00,66.28,66.37,66.15,66.24,248888.0,58.5289,58.6083,58.4141,58.4935,248888.0
2020-11-10 14:50:00,66.24,66.3,66.19,66.2,218962.0,58.4935,58.5465,58.4494,58.4582,218962.0
2020-11-10 15:00:00,66.2,66.23,66.14,66.17,152418.0,58.4582,58.4847,58.4052,58.4317,152418.0
2020-11-10 15:10:00,66.18,66.3,66.15,66.26,187792.0,58.4406,58.5465,58.4141,58.5112,187792.0
2020-11-10 15:20:00,66.27,66.36,66.23,66.34,210793.0,58.52,58.5995,58.4847,58.5819,210793.0
2020-11-10 15:30:00,66.33,66.36,66.19,66.2,448532.0,58.573,58.5995,58.4494,58.4582,448532.0
2020-11-10 15:40:00,66.2,66.38,66.19,66.33,379444.0,58.4582,58.6172,58.4494,58.573,379444.0
2020-11-10 15:50:00,66.34,66.4,66.17,66.23,1418813.0,58.5819,58.6348,58.4317,58.4847,1418813.0
2020-11-11 09:30:00,66.61,66.67,66.23,66.24,393515.0,58.8203,58.8733,58.4847,58.4935,393515.0
2020-11-11 09:40:00,66.24,66.48,66.24,66.33,336591.0,58.4935,58.7055,58.4935,58.573,336591.0
2020-11-11 09:50:00,66.33,66.36,66.15,66.2,282419.0,58.573,58.5995,58.4141,58.4582,282419.0
2020-11-11 10:00:00,66.21,66.3,66.19,66.28,306932.0,58.4671,58.5465,58.4494,58.5289,306932.0
2020-11-11 10:10:00,66.28,66.38,66.25,66.36,369241.0,58.5289,58.6172,58.5024,58.5995,369241.0
2020-11-11 10:20:00,66.36,66.54,66.36,66.48,140077.0,58.5995,58.7585,58.5995,58.7055,140077.0
2020-11-11 10:30:00,66.49,66.53,66.42,66.5,95688.0,58.7143,58.7496,58.6525,58.7231,95688.0
2020-11-11 10:40:00,66.5,66.64,66.49,66.61,175796.0,58.7231,58.8468,58.7143,58.8203,175796.0
2020-11-11 10:50:00,66.61,66.71,66.59,66.71,153193.0,58.8203,58.9086,58.8026,58.9086,153193.0
2020-11-11 11:00:00,66.71,66.83,66.69,66.8,170595.0,58.9086,59.0146,58.8909,58.9881,170595.0
2020-11-11 11:10:00,66.8,66.92,66.79,66.87,144296.0,58.9881,59.094,58.9792,59.0499,144296.0
2020-11-11 11:20:00,66.88,66.89,66.74,66.83,184021.0,59.0587,59.0675,58.9351,59.0146,184021.0
2020-11-11 11:30:00,66.84,66.92,66.82,66.82,352930.0,59.0234,59.094,59.0057,59.0057,352930.0
2020-11-11 11:40:00,66.83,66.87,66.75,66.76,127136.0,59.0146,59.0499,58.9439,58.9527,127136.0
2020-11-11 11:50:00,66.76,66.81,66.73,66.78,133422.0,58.9527,58.9969,58.9262,58.9704,133422.0
2020-11-11 12:00:00,66.79,66.92,66.78,66.92,148981.0,58.9792,59.094,58.9704,59.094,148981.0
2020-11-11 12:10:00,66.92,66.93,66.83,66.85,117231.0,59.094,59.1029,59.0146,59.0322,117231.0
2020-11-11 12:20:00,66.85,66.85,66.78,66.84,102540.0,59.0322,59.0322,58.9704,59.0234,102540.0
2020-11-11 12:30:00,66.84,66.93,66.83,66.88,106331.0,59.0234,59.1029,59.0146,59.0587,106331.0
2020-11-11 12:40:00,66.88,66.93,66.84,66.92,128697.0,59.0587,59.1029,59.0234,59.094,128697.0
2020-11-11 12:50:00,66.92,66.95,66.88,66.92,281361.0,59.094,59.1205,59.0587,59.094,281361.0
2020-11-11 13:00:00,66.91,66.94,66.88,66.94,222295.0,59.0852,59.1117,59.0587,59.1117,222295.0
2020-11-11 13:10:00,66.94,67.08,66.93,67.05,226938.0,59.1117,59.2353,59.1029,59.2088,226938.0
2020-11-11 13:20:00,67.05,67.06,66.98,66.99,235651.0,59.2088,59.2177,59.147,59.1558,235651.0
2020-11-11 13:30:00,67.0,67.01,66.93,66.95,218044.0,59.1647,59.1735,59.1029,59.1205,218044.0
2020-11-11 13:40:00,66.95,66.95,66.87,66.89,195730.0,59.1205,59.1205,59.0499,59.0675,195730.0
2020-11-11 13:50:00,66.89,66.9,66.81,66.82,189887.0,59.0675,59.0764,58.9969,59.0057,189887.0
2020-11-11 14:00:00,66.83,66.88,66.82,66.82,195790.0,59.0146,59.0587,59.0057,59.0057,195790.0
2020-11-11 14:10:00,66.82,66.87,66.74,66.77,165582.0,59.0057,59.0499,58.9351,58.9616,165582.0
2020-11-11 14:20:00,66.77,66.83,66.71,66.72,174526.0,58.9616,59.0146,58.9086,58.9174,174526.0
2020-11-11 14:30:00,66.73,66.76,66.7,66.71,168436.0,58.9262,58.9527,58.8998,58.9086,168436.0
2020-11-11 14:40:00,66.71,66.72,66.6,66.62,231779.0,58.9086,58.9174,58.8114,58.8291,231779.0
2020-11-11 14:50:00,66.62,66.72,66.59,66.7,220515.0,58.8291,58.9174,58.8026,58.8998,220515.0
2020-11-11 15:00:00,66.7,66.73,66.65,66.73,179922.0,58.8998,58.9262,58.8556,58.9262,179922.0
2020-11-11 15:10:00,66.73,66.8,66.71,66.79,653874.0,58.9262,58.9881,58.9086,58.9792,653874.0
2020-11-11 15:20:00,66.79,66.8,66.67,66.67,285196.0,58.9792,58.9881,58.8733,58.8733,285196.0
2020-11-11 15:30:00,66.67,66.78,66.66,66.75,536926.0,58.8733,58.9704,58.8644,58.9439,536926.0
2020-11-11 15:40:00,66.74,66.82,66.73,66.82,350297.0,58.9351,59.0057,58.9262,59.0057,350297.0
2020-11-11 15:50:00,66.82,66.85,66.74,66.78,917717.0,59.0057,59.0322,58.9351,58.9704,917717.0
2020-11-12 09:30:00,66.61,66.79,66.53,66.61,479332.0,58.8203,58.9792,58.7496,58.8203,479332.0
2020-11-12 09:40:00,66.6,66.65,66.51,66.56,385476.0,58.8114,58.8556,58.732,58.7761,385476.0
2020-11-12 09:50:00,66.56,66.64,66.53,66.55,874734.0,58.7761,58.8468,58.7496,58.7673,874734.0
2020-11-12 10:00:00,66.54,66.54,66.44,66.53,191596.0,58.7585,58.7585,58.6702,58.7496,191596.0
2020-11-12 10:10:00,66.52,66.56,66.45,66.53,165741.0,58.7408,58.7761,58.679,58.7496,165741.0
2020-11-12 10:20:00,66.54,66.56,66.43,66.43,198253.0,58.7585,58.7761,58.6613,58.6613,198253.0
2020-11-12 10:30:00,66.43,66.5,66.4,66.48,187502.0,58.6613,58.7231,58.6348,58.7055,187502.0
2020-11-12 10:40:00,66.48,66.65,66.47,66.61,208887.0,58.7055,58.8556,58.6967,58.8203,208887.0
2020-11-12 10:50:00,66.61,66.68,66.59,66.65,259701.0,58.8203,58.8821,58.8026,58.8556,259701.0
2020-11-12 11:00:00,66.65,66.77,66.61,66.75,181130.0,58.8556,58.9616,58.8203,58.9439,181130.0
2020-11-12 11:10:00,66.75,66.75,66.6,66.61,222501.0,58.9439,58.9439,58.8114,58.8203,222501.0
2020-11-12 11:20:00,66.61,66.66,66.58,66.6,161872.0,58.8203,58.8644,58.7938,58.8114,161872.0
2020-11-12 11:30:00,66.6,66.61,66.53,66.53,92335.0,58.8114,58.8203,58.7496,58.7496,92335.0
2020-11-12 11:40:00,66.53,66.54,66.46,66.47,88987.0,58.7496,58.7585,58.6878,58.6967,88987.0
2020-11-12 11:50:00,66.46,66.51,66.44,66.5,104025.0,58.6878,58.732,58.6702,58.7231,104025.0
2020-11-12 12:00:00,66.5,66.55,66.46,66.54,101150.0,58.7231,58.7673,58.6878,58.7585,101150.0
2020-11-12 12:10:00,66.53,66.54,66.47,66.5,103478.0,58.7496,58.7585,58.6967,58.7231,103478.0
2020-11-12 12:20:00,66.5,66.53,66.33,66.33,144973.0,58.7231,58.7496,58.573,58.573,144973.0
2020-11-12 12:30:00,66.34,66.41,66.31,66.32,194651.0,58.5819,58.6437,58.5554,58.5642,194651.0
2020-11-12 12:40:00,66.31,66.32,66.21,66.23,230423.0,58.5554,58.5642,58.4671,58.4847,230423.0
2020-11-12 12:50:00,66.23,66.28,66.17,66.27,125827.0,58.4847,58.5289,58.4317,58.52,125827.0
2020-11-12 13:00:00,66.26,66.27,66.15,66.19,157302.0,58.5112,58.52,58.4141,58.4494,157302.0
2020-11-12 13:10:00,66.18,66.19,66.05,66.08,147629.0,58.4406,58.4494,58.3258,58.3523,147629.0
2020-11-12 13:20:00,66.08,66.17,66.05,66.1,237510.0,58.3523,58.4317,58.3258,58.3699,237510.0
2020-11-12 13:30:00,66.09,66.25,66.09,66.2,146587.0,58.3611,58.5024,58.3611,58.4582,146587.0
2020-11-12 13:40:00,66.2,66.22,66.14,66.16,139083.0,58.4582,58.4759,58.4052,58.4229,139083.0
2020-11-12 13:50:00,66.16,66.31,66.15,66.3,154904.0,58.4229,58.5554,58.4141,58.5465,154904.0
2020-11-12 14:00:00,66.31,66.34,66.22,66.22,137873.0,58.5554,58.5819,58.4759,58.4759,137873.0
2020-11-12 14:10:00,66.22,66.25,66.15,66.2,120800.0,58.4759,58.5024,58.4141,58.4582,120800.0
2020-11-12 14:20:00,66.2,66.28,66.19,66.26,150199.0,58.4582,58.5289,58.4494,58.5112,150199.0
2020-11-12 14:30:00,66.26,66.38,66.23,66.31,118326.0,58.5112,58.6172,58.4847,58.5554,118326.0
2020-11-12 14:40:00,66.31,66.32,66.22,66.3,135276.0,58.5554,58.5642,58.4759,58.5465,135276.0
2020-11-12 14:50:00,66.3,66.35,66.27,66.31,185584.0,58.5465,58.5907,58.52,58.5554,185584.0
2020-11-12 15:00:00,66.31,66.33,66.22,66.27,128450.0,58.5554,58.573,58.4759,58.52,128450.0
2020-11-12 15:10:00,66.27,66.46,66.27,66.42,191244.0,58.52,58.6878,58.52,58.6525,191244.0
2020-11-12 15:20:00,66.43,66.47,66.3,66.32,185285.0,58.6613,58.6967,58.5465,58.5642,185285.0
2020-11-12 15:30:00,66.33,66.38,66.25,66.37,271919.0,58.573,58.6172,58.5024,58.6083,271919.0
2020-11-12 15:40:00,66.37,66.38,66.24,66.34,317573.0,58.6083,58.6172,58.4935,58.5819,317573.0
2020-11-12 15:50:00,66.34,66.65,66.34,66.63,752460.0,58.5819,58.8556,58.5819,58.8379,752460.0
2020-11-13 09:30:00,66.86,66.87,66.73,66.77,160621.0,59.041,59.0499,58.9262,58.9616,160621.0
2020-11-13 09:40:00,66.78,66.81,66.7,66.78,133747.0,58.9704,58.9969,58.8998,58.9704,133747.0
2020-11-13 09:50:00,66.79,66.86,66.7,66.85,153825.0,58.9792,59.041,58.8998,59.0322,153825.0
2020-11-13 10:00:00,66.85,66.86,66.76,66.78,161232.0,59.0322,59.041,58.9527,58.9704,161232.0
2020-11-13 10:10:00,66.77,66.81,66.68,66.69,150639.0,58.9616,58.9969,58.8821,58.8909,150639.0
2020-11-13 10:20:00,66.7,66.76,66.66,66.75,108815.0,58.8998,58.9527,58.8644,58.9439,108815.0
2020-11-13 10:30:00,66.75,66.91,66.75,66.88,156631.0,58.9439,59.0852,58.9439,59.0587,156631.0
2020-11-13 10:40:00,66.86,66.93,66.84,66.92,82781.0,59.041,59.1029,59.0234,59.094,82781.0
2020-11-13 10:50:00,66.92,66.96,66.87,66.92,100516.0,59.094,59.1293,59.0499,59.094,100516.0
2020-11-13 11:00:00,66.94,67.04,66.93,67.03,125560.0,59.1117,59.2,59.1029,59.1912,125560.0
2020-11-13 11:10:00,67.02,67.02,66.9,66.93,84384.0,59.1823,59.1823,59.0764,59.1029,84384.0
2020-11-13 11:20:00,66.93,66.95,66.86,66.87,148220.0,59.1029,59.1205,59.041,59.0499,148220.0
2020-11-13 11:30:00,66.87,66.92,66.84,66.89,85659.0,59.0499,59.094,59.0234,59.0675,85659.0
2020-11-13 11:40:00,66.9,66.97,66.89,66.97,60151.0,59.0764,59.1382,59.0675,59.1382,60151.0
2020-11-13 11:50:00,66.96,66.97,66.91,66.97,61124.0,59.1293,59.1382,59.0852,59.1382,61124.0
2020-11-13 12:00:00,66.97,67.03,66.96,66.98,122099.0,59.1382,59.1912,59.1293,59.147,122099.0
2020-11-13 12:10:00,66.98,67.01,66.96,67.0,49200.0,59.147,59.1735,59.1293,59.1647,49200.0
2020-11-13 12:20:00,67.0,67.01,66.95,66.99,54697.0,59.1647,59.1735,59.1205,59.1558,54697.0
2020-11-13 12:30:00,66.98,67.04,66.96,67.03,47445.0,59.147,59.2,59.1293,59.1912,47445.0
2020-11-13 12:40:00,67.04,67.09,67.02,67.04,76548.0,59.2,59.2441,59.1823,59.2,76548.0
2020-11-13 12:50:00,67.05,67.09,67.04,67.06,145650.0,59.2088,59.2441,59.2,59.2177,145650.0
2020-11-13 13:00:00,67.07,67.12,67.05,67.11,63616.0,59.2265,59.2706,59.2088,59.2618,63616.0
2020-11-13 13:10:00,67.11,67.18,67.07,67.17,84223.0,59.2618,59.3236,59.2265,59.3148,84223.0
2020-11-13 13:20:00,67.17,67.21,67.13,67.19,130894.0,59.3148,59.3501,59.2795,59.3325,130894.0
2020-11-13 13:30:00,67.19,67.24,67.17,67.23,87260.0,59.3325,59.3766,59.3148,59.3678,87260.0
2020-11-13 13:40:00,67.23,67.26,67.2,67.24,66295.0,59.3678,59.3943,59.3413,59.3766,66295.0
2020-11-13 13:50:00,67.25,67.26,67.21,67.24,43663.0,59.3854,59.3943,59.3501,59.3766,43663.0
2020-11-13 14:00:00,67.23,67.25,67.2,67.23,57316.0,59.3678,59.3854,59.3413,59.3678,57316.0
2020-11-13 14:10:00,67.24,67.27,67.2,67.27,61776.0,59.3766,59.4031,59.3413,59.4031,61776.0
2020-11-13 14:20:00,67.27,67.36,67.26,67.32,84031.0,59.4031,59.4826,59.3943,59.4472,84031.0
2020-11-13 14:30:00,67.33,67.35,67.31,67.33,43570.0,59.4561,59.4737,59.4384,59.4561,43570.0
2020-11-13 14:40:00,67.34,67.36,67.29,67.29,31595.0,59.4649,59.4826,59.4208,59.4208,31595.0
2020-11-13 14:50:00,67.3,67.39,67.28,67.35,79490.0,59.4296,59.5091,59.4119,59.4737,79490.0
2020-11-13 15:00:00,67.35,67.37,67.32,67.34,152586.0,59.4737,59.4914,59.4472,59.4649,152586.0
2020-11-13 15:10:00,67.34,67.38,67.28,67.33,196473.0,59.4649,59.5002,59.4119,59.4561,196473.0
2020-11-13 15:20:00,67.33,67.37,67.29,67.37,97764.0,59.4561,59.4914,59.4208,59.4914,97764.0
2020-11-13 15:30:00,67.38,67.56,67.36,67.55,232422.0,59.5002,59.6592,59.4826,59.6504,232422.0
2020-11-13 15:40:00,67.55,67.62,67.53,67.58,338946.0,59.6504,59.7122,59.6327,59.6768,338946.0
2020-11-13 15:50:00,67.58,67.6,67.46,67.54,673855.0,59.6768,59.6945,59.5709,59.6415,673855.0
2020-11-16 09:30:00,68.15,68.15,67.84,67.87,342081.0,60.1802,60.1802,59.9064,59.9329,342081.0
2020-11-16 09:40:00,67.87,67.88,67.64,67.76,311650.0,59.9329,59.9418,59.7298,59.8358,311650.0
2020-11-16 09:50:00,67.75,67.77,67.63,67.71,247313.0,59.827,59.8446,59.721,59.7916,247313.0
2020-11-16 10:00:00,67.71,67.78,67.69,67.73,122790.0,59.7916,59.8535,59.774,59.8093,122790.0
2020-11-16 10:10:00,67.73,67.78,67.68,67.74,126141.0,59.8093,59.8535,59.7651,59.8181,126141.0
2020-11-16 10:20:00,67.75,67.91,67.74,67.9,204655.0,59.827,59.9683,59.8181,59.9594,204655.0
2020-11-16 10:30:00,67.91,68.01,67.88,68.0,242454.0,59.9683,60.0566,59.9418,60.0477,242454.0
2020-11-16 10:40:00,68.0,68.02,67.89,67.94,144831.0,60.0477,60.0654,59.9506,59.9947,144831.0
2020-11-16 10:50:00,67.93,67.99,67.92,67.99,102499.0,59.9859,60.0389,59.9771,60.0389,102499.0
2020-11-16 11:00:00,67.99,68.03,67.92,67.92,105384.0,60.0389,60.0742,59.9771,59.9771,105384.0
2020-11-16 11:10:00,67.93,67.95,67.88,67.9,110759.0,59.9859,60.0036,59.9418,59.9594,110759.0
2020-11-16 11:20:00,67.9,67.93,67.85,67.88,142660.0,59.9594,59.9859,59.9153,59.9418,142660.0
2020-11-16 11:30:00,67.88,67.9,67.82,67.89,107826.0,59.9418,59.9594,59.8888,59.9506,107826.0
2020-11-16 11:40:00,67.89,67.92,67.85,67.9,104234.0,59.9506,59.9771,59.9153,59.9594,104234.0
2020-11-16 11:50:00,67.9,67.9,67.8,67.83,161234.0,59.9594,59.9594,59.8711,59.8976,161234.0
2020-11-16 12:00:00,67.84,67.9,67.77,67.87,259403.0,59.9064,59.9594,59.8446,59.9329,259403.0
2020-11-16 12:10:00,67.88,67.89,67.84,67.85,118530.0,59.9418,59.9506,59.9064,59.9153,118530.0
2020-11-16 12:20:00,67.85,67.86,67.8,67.84,72682.0,59.9153,59.9241,59.8711,59.9064,72682.0
2020-11-16 12:30:00,67.84,67.87,67.83,67.86,89642.0,59.9064,59.9329,59.8976,59.9241,89642.0
2020-11-16 12:40:00,67.86,67.93,67.81,67.84,278888.0,59.9241,59.9859,59.8799,59.9064,278888.0
2020-11-16 12:50:00,67.84,67.89,67.78,67.85,109973.0,59.9064,59.9506,59.8535,59.9153,109973.0
2020-11-16 13:00:00,67.86,67.88,67.81,67.84,67519.0,59.9241,59.9418,59.8799,59.9064,67519.0
2020-11-16 13:10:00,67.84,67.87,67.81,67.84,131950.0,59.9064,59.9329,59.8799,59.9064,131950.0
2020-11-16 13:20:00,67.84,67.85,67.73,67.74,114658.0,59.9064,59.9153,59.8093,59.8181,114658.0
2020-11-16 13:30:00,67.74,67.83,67.73,67.79,65238.0,59.8181,59.8976,59.8093,59.8623,65238.0
2020-11-16 13:40:00,67.79,67.79,67.71,67.75,117023.0,59.8623,59.8623,59.7916,59.827,117023.0
2020-11-16 13:50:00,67.75,67.85,67.73,67.83,71465.0,59.827,59.9153,59.8093,59.8976,71465.0
2020-11-16 14:00:00,67.82,67.85,67.79,67.84,64598.0,59.8888,59.9153,59.8623,59.9064,64598.0
2020-11-16 14:10:00,67.83,67.88,67.82,67.83,72339.0,59.8976,59.9418,59.8888,59.8976,72339.0
2020-11-16 14:20:00,67.84,67.86,67.81,67.86,155907.0,59.9064,59.9241,59.8799,59.9241,155907.0
2020-11-16 14:30:00,67.86,67.91,67.83,67.88,121642.0,59.9241,59.9683,59.8976,59.9418,121642.0
2020-11-16 14:40:00,67.89,67.91,67.86,67.86,150011.0,59.9506,59.9683,59.9241,59.9241,150011.0
2020-11-16 14:50:00,67.87,67.96,67.87,67.93,138987.0,59.9329,60.0124,59.9329,59.9859,138987.0
2020-11-16 15:00:00,67.94,67.94,67.77,67.84,187462.0,59.9947,59.9947,59.8446,59.9064,187462.0
2020-11-16 15:10:00,67.83,67.9,67.77,67.8,187445.0,59.8976,59.9594,59.8446,59.8711,187445.0
2020-11-16 15:20:00,67.79,67.87,67.76,67.82,204188.0,59.8623,59.9329,59.8358,59.8888,204188.0
2020-11-16 15:30:00,67.82,67.95,67.81,67.94,255167.0,59.8888,60.0036,59.8799,59.9947,255167.0
2020-11-16 15:40:00,67.94,68.05,67.94,68.0,336294.0,59.9947,60.0919,59.9947,60.0477,336294.0
2020-11-16 15:50:00,67.99,68.15,67.95,68.15,650494.0,60.0389,60.1802,60.0036,60.1802,650494.0
2020-11-17 09:30:00,67.64,67.67,67.47,67.6,462056.0,59.7298,59.7563,59.5797,59.6945,462056.0
2020-11-17 09:40:00,67.61,67.64,67.51,67.63,333640.0,59.7033,59.7298,59.615,59.721,333640.0
2020-11-17 09:50:00,67.63,67.76,67.55,67.73,229228.0,59.721,59.8358,59.6504,59.8093,229228.0
2020-11-17 10:00:00,67.73,67.76,67.61,67.64,235132.0,59.8093,59.8358,59.7033,59.7298,235132.0
2020-11-17 10:10:00,67.64,67.72,67.62,67.69,332333.0,59.7298,59.8005,59.7122,59.774,332333.0
2020-11-17 10:20:00,67.7,67.74,67.63,67.67,322250.0,59.7828,59.8181,59.721,59.7563,322250.0
2020-11-17 10:30:00,67.67,67.76,67.63,67.75,300582.0,59.7563,59.8358,59.721,59.827,300582.0
2020-11-17 10:40:00,67.75,67.76,67.65,67.72,204623.0,59.827,59.8358,59.7387,59.8005,204623.0
2020-11-17 10:50:00,67.72,67.85,67.71,67.81,218818.0,59.8005,59.9153,59.7916,59.8799,218818.0
2020-11-17 11:00:00,67.82,67.9,67.81,67.86,316923.0,59.8888,59.9594,59.8799,59.9241,316923.0
2020-11-17 11:10:00,67.85,67.94,67.85,67.88,130484.0,59.9153,59.9947,59.9153,59.9418,130484.0
2020-11-17 11:20:00,67.89,68.01,67.87,67.98,186576.0,59.9506,60.0566,59.9329,60.0301,186576.0
2020-11-17 11:30:00,68.0,68.03,67.91,67.95,179618.0,60.0477,60.0742,59.9683,60.0036,179618.0
2020-11-17 11:40:00,67.95,67.97,67.87,67.88,169324.0,60.0036,60.0212,59.9329,59.9418,169324.0
2020-11-17 11:50:00,67.88,67.89,67.84,67.86,104809.0,59.9418,59.9506,59.9064,59.9241,104809.0
2020-11-17 12:00:00,67.87,67.92,67.86,67.9,93466.0,59.9329,59.9771,59.9241,59.9594,93466.0
2020-11-17 12:10:00,67.9,68.07,67.88,68.03,118441.0,59.9594,60.1095,59.9418,60.0742,118441.0
2020-11-17 12:20:00,68.03,68.05,67.95,68.01,108070.0,60.0742,60.0919,60.0036,60.0566,108070.0
2020-11-17 12:30:00,68.01,68.03,67.96,67.98,81173.0,60.0566,60.0742,60.0124,60.0301,81173.0
2020-11-17 12:40:00,67.98,67.99,67.93,67.96,103465.0,60.0301,60.0389,59.9859,60.0124,103465.0
2020-11-17 12:50:00,67.95,67.98,67.92,67.94,146665.0,60.0036,60.0301,59.9771,59.9947,146665.0
2020-11-17 13:00:00,67.94,68.0,67.94,67.98,85079.0,59.9947,60.0477,59.9947,60.0301,85079.0
2020-11-17 13:10:00,67.99,68.02,67.95,67.97,229408.0,60.0389,60.0654,60.0036,60.0212,229408.0
2020-11-17 13:20:00,67.97,67.97,67.92,67.95,71414.0,60.0212,60.0212,59.9771,60.0036,71414.0
2020-11-17 13:30:00,67.95,67.98,67.9,67.95,159193.0,60.0036,60.0301,59.9594,60.0036,159193.0
2020-11-17 13:40:00,67.95,67.99,67.93,67.96,118257.0,60.0036,60.0389,59.9859,60.0124,118257.0
2020-11-17 13:50:00,67.96,67.97,67.89,67.91,141840.0,60.0124,60.0212,59.9506,59.9683,141840.0
2020-11-17 14:00:00,67.91,68.02,67.91,68.01,140828.0,59.9683,60.0654,59.9683,60.0566,140828.0
2020-11-17 14:10:00,68.01,68.04,67.96,67.98,129006.0,60.0566,60.083,60.0124,60.0301,129006.0
2020-11-17 14:20:00,67.99,68.02,67.96,67.98,138960.0,60.0389,60.0654,60.0124,60.0301,138960.0
2020-11-17 14:30:00,67.98,68.01,67.93,67.98,127768.0,60.0301,60.0566,59.9859,60.0301,127768.0
2020-11-17 14:40:00,67.98,68.03,67.96,68.03,115759.0,60.0301,60.0742,60.0124,60.0742,115759.0
2020-11-17 14:50:00,68.02,68.02,67.95,68.0,128571.0,60.0654,60.0654,60.0036,60.0477,128571.0
2020-11-17 15:00:00,67.99,67.99,67.87,67.88,163743.0,60.0389,60.0389,59.9329,59.9418,163743.0
2020-11-17 15:10:00,67.89,67.9,67.84,67.85,205094.0,59.9506,59.9594,59.9064,59.9153,205094.0
2020-11-17 15:20:00,67.86,67.86,67.7,67.73,229263.0,59.9241,59.9241,59.7828,59.8093,229263.0
2020-11-17 15:30:00,67.72,67.76,67.68,67.72,223878.0,59.8005,59.8358,59.7651,59.8005,223878.0
2020-11-17 15:40:00,67.72,67.75,67.65,67.71,283650.0,59.8005,59.827,59.7387,59.7916,283650.0
2020-11-17 15:50:00,67.7,67.75,67.58,67.67,646221.0,59.7828,59.827,59.6768,59.7563,646221.0
2020-11-18 09:30:00,67.77,67.82,67.67,67.73,330193.0,59.8446,59.8888,59.7563,59.8093,330193.0
2020-11-18 09:40:00,67.73,67.88,67.72,67.84,215783.0,59.8093,59.9418,59.8005,59.9064,215783.0
2020-11-18 09:50:00,67.84,67.86,67.72,67.86,149792.0,59.9064,59.9241,59.8005,59.9241,149792.0
2020-11-18 10:00:00,67.86,67.93,67.83,67.84,134843.0,59.9241,59.9859,59.8976,59.9064,134843.0
2020-11-18 10:10:00,67.84,67.92,67.76,67.91,125596.0,59.9064,59.9771,59.8358,59.9683,125596.0
2020-11-18 10:20:00,67.91,68.01,67.88,68.0,154735.0,59.9683,60.0566,59.9418,60.0477,154735.0
2020-11-18 10:30:00,68.0,68.0,67.9,67.95,206356.0,60.0477,60.0477,59.9594,60.0036,206356.0
2020-11-18 10:40:00,67.95,68.0,67.9,67.96,90840.0,60.0036,60.0477,59.9594,60.0124,90840.0
2020-11-18 10:50:00,67.97,67.97,67.88,67.88,79953.0,60.0212,60.0212,59.9418,59.9418,79953.0
2020-11-18 11:00:00,67.88,67.94,67.86,67.87,102825.0,59.9418,59.9947,59.9241,59.9329,102825.0
2020-11-18 11:10:00,67.87,67.88,67.74,67.76,101261.0,59.9329,59.9418,59.8181,59.8358,101261.0
2020-11-18 11:20:00,67.77,67.8,67.74,67.75,94934.0,59.8446,59.8711,59.8181,59.827,94934.0
2020-11-18 11:30:00,67.76,67.79,67.72,67.78,94666.0,59.8358,59.8623,59.8005,59.8535,94666.0
2020-11-18 11:40:00,67.78,67.79,67.66,67.7,121292.0,59.8535,59.8623,59.7475,59.7828,121292.0
2020-11-18 11:50:00,67.7,67.7,67.61,67.64,160375.0,59.7828,59.7828,59.7033,59.7298,160375.0
2020-11-18 12:00:00,67.64,67.67,67.61,67.67,105831.0,59.7298,59.7563,59.7033,59.7563,105831.0
2020-11-18 12:10:00,67.67,67.67,67.59,67.59,105652.0,59.7563,59.7563,59.6857,59.6857,105652.0
2020-11-18 12:20:00,67.6,67.61,67.53,67.56,112727.0,59.6945,59.7033,59.6327,59.6592,112727.0
2020-11-18 12:30:00,67.56,67.58,67.52,67.54,90343.0,59.6592,59.6768,59.6239,59.6415,90343.0
2020-11-18 12:40:00,67.54,67.55,67.48,67.49,109335.0,59.6415,59.6504,59.5885,59.5974,109335.0
2020-11-18 12:50:00,67.48,67.51,67.41,67.42,137257.0,59.5885,59.615,59.5267,59.5356,137257.0
2020-11-18 13:00:00,67.42,67.47,67.41,67.45,76645.0,59.5356,59.5797,59.5267,59.562,76645.0
2020-11-18 13:10:00,67.45,67.49,67.44,67.47,86110.0,59.562,59.5974,59.5532,59.5797,86110.0
2020-11-18 13:20:00,67.47,67.47,67.39,67.39,82854.0,59.5797,59.5797,59.5091,59.5091,82854.0
2020-11-18 13:30:00,67.4,67.48,67.37,67.45,118922.0,59.5179,59.5885,59.4914,59.562,118922.0
2020-11-18 13:40:00,67.46,67.46,67.32,67.34,179978.0,59.5709,59.5709,59.4472,59.4649,179978.0
2020-11-18 13:50:00,67.34,67.44,67.32,67.43,102926.0,59.4649,59.5532,59.4472,59.5444,102926.0
2020-11-18 14:00:00,67.42,67.5,67.4,67.46,91196.0,59.5356,59.6062,59.5179,59.5709,91196.0
2020-11-18 14:10:00,67.46,67.46,67.35,67.35,98392.0,59.5709,59.5709,59.4737,59.4737,98392.0
2020-11-18 14:20:00,67.34,67.36,67.22,67.26,162504.0,59.4649,59.4826,59.3589,59.3943,162504.0
2020-11-18 14:30:00,67.26,67.31,67.2,67.27,187618.0,59.3943,59.4384,59.3413,59.4031,187618.0
2020-11-18 14:40:00,67.27,67.35,67.26,67.28,83937.0,59.4031,59.4737,59.3943,59.4119,83937.0
2020-11-18 14:50:00,67.28,67.38,67.28,67.29,158573.0,59.4119,59.5002,59.4119,59.4208,158573.0
2020-11-18 15:00:00,67.29,67.32,67.19,67.31,204618.0,59.4208,59.4472,59.3325,59.4384,204618.0
2020-11-18 15:10:00,67.31,67.41,67.27,67.27,196385.0,59.4384,59.5267,59.4031,59.4031,196385.0
2020-11-18 15:20:00,67.27,67.31,67.19,67.19,160316.0,59.4031,59.4384,59.3325,59.3325,160316.0
2020-11-18 15:30:00,67.18,67.2,66.99,67.02,367366.0,59.3236,59.3413,59.1558,59.1823,367366.0
2020-11-18 15:40:00,67.02,67.06,66.9,66.95,441000.0,59.1823,59.2177,59.0764,59.1205,441000.0
2020-11-18 15:50:00,66.96,67.01,66.73,66.73,1217817.0,59.1293,59.1735,58.9262,58.9262,1217817.0
2020-11-19 09:30:00,66.55,66.61,66.45,66.55,893185.0,58.7673,58.8203,58.679,58.7673,893185.0
2020-11-19 09:40:00,66.55,66.76,66.49,66.73,460910.0,58.7673,58.9527,58.7143,58.9262,460910.0
2020-11-19 09:50:00,66.74,66.81,66.68,66.69,220861.0,58.9351,58.9969,58.8821,58.8909,220861.0
2020-11-19 10:00:00,66.69,66.82,66.63,66.79,190205.0,58.8909,59.0057,58.8379,58.9792,190205.0
2020-11-19 10:10:00,66.8,66.81,66.6,66.64,252054.0,58.9881,58.9969,58.8114,58.8468,252054.0
2020-11-19 10:20:00,66.63,66.65,66.46,66.48,201161.0,58.8379,58.8556,58.6878,58.7055,201161.0
2020-11-19 10:30:00,66.49,66.62,66.46,66.6,214733.0,58.7143,58.8291,58.6878,58.8114,214733.0
2020-11-19 10:40:00,66.59,66.77,66.59,66.76,170228.0,58.8026,58.9616,58.8026,58.9527,170228.0
2020-11-19 10:50:00,66.77,66.77,66.64,66.65,160202.0,58.9616,58.9616,58.8468,58.8556,160202.0
2020-11-19 11:00:00,66.65,66.7,66.6,66.65,139162.0,58.8556,58.8998,58.8114,58.8556,139162.0
2020-11-19 11:10:00,66.65,66.65,66.55,66.59,116546.0,58.8556,58.8556,58.7673,58.8026,116546.0
2020-11-19 11:20:00,66.59,66.69,66.58,66.61,108732.0,58.8026,58.8909,58.7938,58.8203,108732.0
2020-11-19 11:30:00,66.61,66.62,66.39,66.42,149910.0,58.8203,58.8291,58.626,58.6525,149910.0
2020-11-19 11:40:00,66.42,66.49,66.4,66.49,181711.0,58.6525,58.7143,58.6348,58.7143,181711.0
2020-11-19 11:50:00,66.48,66.54,66.45,66.54,186243.0,58.7055,58.7585,58.679,58.7585,186243.0
2020-11-19 12:00:00,66.53,66.57,66.46,66.56,109031.0,58.7496,58.785,58.6878,58.7761,109031.0
2020-11-19 12:10:00,66.56,66.6,66.52,66.54,130302.0,58.7761,58.8114,58.7408,58.7585,130302.0
2020-11-19 12:20:00,66.55,66.62,66.49,66.62,263458.0,58.7673,58.8291,58.7143,58.8291,263458.0
2020-11-19 12:30:00,66.62,66.64,66.52,66.6,381464.0,58.8291,58.8468,58.7408,58.8114,381464.0
2020-11-19 12:40:00,66.59,66.6,66.45,66.46,286104.0,58.8026,58.8114,58.679,58.6878,286104.0
2020-11-19 12:50:00,66.46,66.49,66.42,66.44,174991.0,58.6878,58.7143,58.6525,58.6702,174991.0
2020-11-19 13:00:00,66.43,66.57,66.43,66.52,160236.0,58.6613,58.785,58.6613,58.7408,160236.0
2020-11-19 13:10:00,66.53,66.55,66.49,66.5,82727.0,58.7496,58.7673,58.7143,58.7231,82727.0
2020-11-19 13:20:00,66.5,66.63,66.49,66.56,135276.0,58.7231,58.8379,58.7143,58.7761,135276.0
2020-11-19 13:30:00,66.56,66.59,66.51,66.54,68343.0,58.7761,58.8026,58.732,58.7585,68343.0
2020-11-19 13:40:00,66.54,66.59,66.52,66.59,125398.0,58.7585,58.8026,58.7408,58.8026,125398.0
2020-11-19 13:50:00,66.58,66.6,66.55,66.56,103454.0,58.7938,58.8114,58.7673,58.7761,103454.0
2020-11-19 14:00:00,66.56,66.62,66.52,66.62,138900.0,58.7761,58.8291,58.7408,58.8291,138900.0
2020-11-19 14:10:00,66.62,66.64,66.58,66.58,72064.0,58.8291,58.8468,58.7938,58.7938,72064.0
2020-11-19 14:20:00,66.59,66.64,66.58,66.64,126882.0,58.8026,58.8468,58.7938,58.8468,126882.0
2020-11-19 14:30:00,66.64,66.78,66.63,66.74,199957.0,58.8468,58.9704,58.8379,58.9351,199957.0
2020-11-19 14:40:00,66.74,66.85,66.74,66.82,129344.0,58.9351,59.0322,58.9351,59.0057,129344.0
2020-11-19 14:50:00,66.81,66.83,66.74,66.8,190616.0,58.9969,59.0146,58.9351,58.9881,190616.0
2020-11-19 15:00:00,66.8,66.85,66.78,66.85,96236.0,58.9881,59.0322,58.9704,59.0322,96236.0
2020-11-19 15:10:00,66.86,66.94,66.82,66.85,162571.0,59.041,59.1117,59.0057,59.0322,162571.0
2020-11-19 15:20:00,66.86,66.91,66.84,66.87,107698.0,59.041,59.0852,59.0234,59.0499,107698.0
2020-11-19 15:30:00,66.88,67.01,66.85,66.95,247242.0,59.0587,59.1735,59.0322,59.1205,247242.0
2020-11-19 15:40:00,66.95,67.02,66.91,66.93,187189.0,59.1205,59.1823,59.0852,59.1029,187189.0
2020-11-19 15:50:00,66.92,66.99,66.9,66.93,798489.0,59.094,59.1558,59.0764,59.1029,798489.0
2020-11-20 09:30:00,66.78,67.04,66.77,67.04,263939.0,58.9704,59.2,58.9616,59.2,263939.0
2020-11-20 09:40:00,67.03,67.11,66.99,67.02,140043.0,59.1912,59.2618,59.1558,59.1823,140043.0
2020-11-20 09:50:00,67.01,67.06,66.87,66.97,128568.0,59.1735,59.2177,59.0499,59.1382,128568.0
2020-11-20 10:00:00,66.97,67.0,66.78,66.79,126851.0,59.1382,59.1647,58.9704,58.9792,126851.0
2020-11-20 10:10:00,66.8,66.81,66.51,66.51,77294.0,58.9881,58.9969,58.732,58.732,77294.0
2020-11-20 10:20:00,66.51,66.65,66.5,66.62,103331.0,58.732,58.8556,58.7231,58.8291,103331.0
2020-11-20 10:30:00,66.62,66.64,66.49,66.62,88426.0,58.8291,58.8468,58.7143,58.8291,88426.0
2020-11-20 10:40:00,66.61,66.64,66.54,66.58,57168.0,58.8203,58.8468,58.7585,58.7938,57168.0
2020-11-20 10:50:00,66.58,66.59,66.47,66.59,127130.0,58.7938,58.8026,58.6967,58.8026,127130.0
2020-11-20 11:00:00,66.59,66.82,66.59,66.79,78431.0,58.8026,59.0057,58.8026,58.9792,78431.0
2020-11-20 11:10:00,66.79,66.79,66.71,66.71,74377.0,58.9792,58.9792,58.9086,58.9086,74377.0
2020-11-20 11:20:00,66.71,66.78,66.69,66.77,77173.0,58.9086,58.9704,58.8909,58.9616,77173.0
2020-11-20 11:30:00,66.77,66.87,66.77,66.85,177725.0,58.9616,59.0499,58.9616,59.0322,177725.0
2020-11-20 11:40:00,66.85,66.9,66.75,66.75,150461.0,59.0322,59.0764,58.9439,58.9439,150461.0
2020-11-20 11:50:00,66.75,66.83,66.75,66.8,40491.0,58.9439,59.0146,58.9439,58.9881,40491.0
2020-11-20 12:00:00,66.8,66.8,66.73,66.75,29205.0,58.9881,58.9881,58.9262,58.9439,29205.0
2020-11-20 12:10:00,66.75,66.76,66.68,66.69,65652.0,58.9439,58.9527,58.8821,58.8909,65652.0
2020-11-20 12:20:00,66.69,66.7,66.66,66.69,26717.0,58.8909,58.8998,58.8644,58.8909,26717.0
2020-11-20 12:30:00,66.7,66.71,66.67,66.67,48925.0,58.8998,58.9086,58.8733,58.8733,48925.0
2020-11-20 12:40:00,66.68,66.72,66.62,66.62,29043.0,58.8821,58.9174,58.8291,58.8291,29043.0
2020-11-20 12:50:00,66.63,66.66,66.61,66.65,20777.0,58.8379,58.8644,58.8203,58.8556,20777.0
2020-11-20 13:00:00,66.65,66.68,66.63,66.65,45560.0,58.8556,58.8821,58.8379,58.8556,45560.0
2020-11-20 13:10:00,66.65,66.69,66.62,66.66,44343.0,58.8556,58.8909,58.8291,58.8644,44343.0
2020-11-20 13:20:00,66.66,66.73,66.64,66.72,72730.0,58.8644,58.9262,58.8468,58.9174,72730.0
2020-11-20 13:30:00,66.71,66.75,66.68,66.75,58540.0,58.9086,58.9439,58.8821,58.9439,58540.0
2020-11-20 13:40:00,66.74,66.74,66.68,66.7,47391.0,58.9351,58.9351,58.8821,58.8998,47391.0
2020-11-20 13:50:00,66.71,66.71,66.65,66.68,48258.0,58.9086,58.9086,58.8556,58.8821,48258.0
2020-11-20 14:00:00,66.69,66.72,66.64,66.71,42848.0,58.8909,58.9174,58.8468,58.9086,42848.0
2020-11-20 14:10:00,66.71,66.72,66.68,66.7,62411.0,58.9086,58.9174,58.8821,58.8998,62411.0
2020-11-20 14:20:00,66.7,66.73,66.68,66.7,37654.0,58.8998,58.9262,58.8821,58.8998,37654.0
2020-11-20 14:30:00,66.71,66.77,66.69,66.71,69999.0,58.9086,58.9616,58.8909,58.9086,69999.0
2020-11-20 14:40:00,66.7,66.71,66.66,66.69,54625.0,58.8998,58.9086,58.8644,58.8909,54625.0
2020-11-20 14:50:00,66.69,66.71,66.66,66.68,47037.0,58.8909,58.9086,58.8644,58.8821,47037.0
2020-11-20 15:00:00,66.68,66.7,66.57,66.58,208866.0,58.8821,58.8998,58.785,58.7938,208866.0
2020-11-20 15:10:00,66.57,66.61,66.44,66.51,199239.0,58.785,58.8203,58.6702,58.732,199239.0
2020-11-20 15:20:00,66.5,66.57,66.49,66.54,98600.0,58.7231,58.785,58.7143,58.7585,98600.0
2020-11-20 15:30:00,66.53,66.63,66.5,66.62,166348.0,58.7496,58.8379,58.7231,58.8291,166348.0
2020-11-20 15:40:00,66.61,66.78,66.58,66.67,159436.0,58.8203,58.9704,58.7938,58.8733,159436.0
2020-11-20 15:50:00,66.66,66.66,66.47,66.5,696283.0,58.8644,58.8644,58.6967,58.7231,696283.0
2020-11-23 09:30:00,66.62,66.7,66.4,66.6,234370.0,58.8291,58.8998,58.6348,58.8114,234370.0
2020-11-23 09:40:00,66.6,66.72,66.46,66.65,240262.0,58.8114,58.9174,58.6878,58.8556,240262.0
2020-11-23 09:50:00,66.66,66.69,66.56,66.6,139793.0,58.8644,58.8909,58.7761,58.8114,139793.0
2020-11-23 10:00:00,66.6,66.68,66.54,66.63,63806.0,58.8114,58.8821,58.7585,58.8379,63806.0
2020-11-23 10:10:00,66.63,66.64,66.55,66.57,130603.0,58.8379,58.8468,58.7673,58.785,130603.0
2020-11-23 10:20:00,66.57,66.61,66.33,66.33,155905.0,58.785,58.8203,58.573,58.573,155905.0
2020-11-23 10:30:00,66.33,66.47,66.31,66.45,143135.0,58.573,58.6967,58.5554,58.679,143135.0
2020-11-23 10:40:00,66.45,66.48,66.4,66.48,83376.0,58.679,58.7055,58.6348,58.7055,83376.0
2020-11-23 10:50:00,66.47,66.57,66.45,66.54,84573.0,58.6967,58.785,58.679,58.7585,84573.0
2020-11-23 11:00:00,66.53,66.53,66.3,66.31,71974.0,58.7496,58.7496,58.5465,58.5554,71974.0
2020-11-23 11:10:00,66.31,66.31,66.21,66.25,131480.0,58.5554,58.5554,58.4671,58.5024,131480.0
2020-11-23 11:20:00,66.25,66.33,66.24,66.3,78152.0,58.5024,58.573,58.4935,58.5465,78152.0
2020-11-23 11:30:00,66.3,66.3,66.11,66.17,117366.0,58.5465,58.5465,58.3788,58.4317,117366.0
2020-11-23 11:40:00,66.17,66.19,66.12,66.18,117659.0,58.4317,58.4494,58.3876,58.4406,117659.0
2020-11-23 11:50:00,66.18,66.25,66.17,66.22,75953.0,58.4406,58.5024,58.4317,58.4759,75953.0
2020-11-23 12:00:00,66.22,66.24,66.16,66.2,94757.0,58.4759,58.4935,58.4229,58.4582,94757.0
2020-11-23 12:10:00,66.19,66.29,66.18,66.29,65260.0,58.4494,58.5377,58.4406,58.5377,65260.0
2020-11-23 12:20:00,66.28,66.29,66.24,66.27,103049.0,58.5289,58.5377,58.4935,58.52,103049.0
2020-11-23 12:30:00,66.27,66.33,66.26,66.32,94494.0,58.52,58.573,58.5112,58.5642,94494.0
2020-11-23 12:40:00,66.33,66.43,66.33,66.41,145144.0,58.573,58.6613,58.573,58.6437,145144.0
2020-11-23 12:50:00,66.41,66.42,66.35,66.36,75175.0,58.6437,58.6525,58.5907,58.5995,75175.0
2020-11-23 13:00:00,66.36,66.39,66.33,66.36,50225.0,58.5995,58.626,58.573,58.5995,50225.0
2020-11-23 13:10:00,66.37,66.38,66.32,66.33,28875.0,58.6083,58.6172,58.5642,58.573,28875.0
2020-11-23 13:20:00,66.32,66.35,66.27,66.28,95169.0,58.5642,58.5907,58.52,58.5289,95169.0
2020-11-23 13:30:00,66.29,66.3,66.22,66.25,69072.0,58.5377,58.5465,58.4759,58.5024,69072.0
2020-11-23 13:40:00,66.25,66.28,66.18,66.23,72312.0,58.5024,58.5289,58.4406,58.4847,72312.0
2020-11-23 13:50:00,66.23,66.31,66.22,66.28,40946.0,58.4847,58.5554,58.4759,58.5289,40946.0
2020-11-23 14:00:00,66.29,66.33,66.28,66.29,49386.0,58.5377,58.573,58.5289,58.5377,49386.0
2020-11-23 14:10:00,66.29,66.35,66.26,66.31,44252.0,58.5377,58.5907,58.5112,58.5554,44252.0
2020-11-23 14:20:00,66.31,66.37,66.31,66.36,79528.0,58.5554,58.6083,58.5554,58.5995,79528.0
2020-11-23 14:30:00,66.36,66.4,66.34,66.35,60294.0,58.5995,58.6348,58.5819,58.5907,60294.0
2020-11-23 14:40:00,66.36,66.4,66.34,66.36,63715.0,58.5995,58.6348,58.5819,58.5995,63715.0
2020-11-23 14:50:00,66.36,66.56,66.34,66.55,134176.0,58.5995,58.7761,58.5819,58.7673,134176.0
2020-11-23 15:00:00,66.56,66.66,66.54,66.63,254655.0,58.7761,58.8644,58.7585,58.8379,254655.0
2020-11-23 15:10:00,66.63,66.68,66.61,66.63,177409.0,58.8379,58.8821,58.8203,58.8379,177409.0
2020-11-23 15:20:00,66.63,66.64,66.58,66.62,88943.0,58.8379,58.8468,58.7938,58.8291,88943.0
2020-11-23 15:30:00,66.62,66.62,66.52,66.53,415016.0,58.8291,58.8291,58.7408,58.7496,415016.0
2020-11-23 15:40:00,66.53,66.6,66.48,66.57,395676.0,58.7496,58.8114,58.7055,58.785,395676.0
2020-11-23 15:50:00,66.58,66.64,66.44,66.54,799863.0,58.7938,58.8468,58.6702,58.7585,799863.0
2020-11-24 09:30:00,66.92,67.05,66.84,66.99,262079.0,59.094,59.2088,59.0234,59.1558,262079.0
2020-11-24 09:40:00,66.99,67.15,66.94,66.95,180689.0,59.1558,59.2971,59.1117,59.1205,180689.0
2020-11-24 09:50:00,66.96,66.96,66.83,66.9,134930.0,59.1293,59.1293,59.0146,59.0764,134930.0
2020-11-24 10:00:00,66.9,66.9,66.77,66.86,221814.0,59.0764,59.0764,58.9616,59.041,221814.0
2020-11-24 10:10:00,66.86,66.95,66.8,66.86,251415.0,59.041,59.1205,58.9881,59.041,251415.0
2020-11-24 10:20:00,66.86,66.93,66.83,66.88,138182.0,59.041,59.1029,59.0146,59.0587,138182.0
2020-11-24 10:30:00,66.88,66.88,66.81,66.84,88554.0,59.0587,59.0587,58.9969,59.0234,88554.0
2020-11-24 10:40:00,66.83,66.92,66.81,66.84,148895.0,59.0146,59.094,58.9969,59.0234,148895.0
2020-11-24 10:50:00,66.84,66.86,66.79,66.8,150924.0,59.0234,59.041,58.9792,58.9881,150924.0
2020-11-24 11:00:00,66.79,66.85,66.77,66.8,111234.0,58.9792,59.0322,58.9616,58.9881,111234.0
2020-11-24 11:10:00,66.8,66.86,66.77,66.82,140079.0,58.9881,59.041,58.9616,59.0057,140079.0
2020-11-24 11:20:00,66.82,66.98,66.82,66.95,99763.0,59.0057,59.147,59.0057,59.1205,99763.0
2020-11-24 11:30:00,66.95,67.06,66.91,66.99,150367.0,59.1205,59.2177,59.0852,59.1558,150367.0
2020-11-24 11:40:00,66.98,67.13,66.96,67.11,186942.0,59.147,59.2795,59.1293,59.2618,186942.0
2020-11-24 11:50:00,67.11,67.19,67.06,67.06,126796.0,59.2618,59.3325,59.2177,59.2177,126796.0
2020-11-24 12:00:00,67.06,67.1,67.02,67.08,67593.0,59.2177,59.253,59.1823,59.2353,67593.0
2020-11-24 12:10:00,67.08,67.09,67.01,67.03,143381.0,59.2353,59.2441,59.1735,59.1912,143381.0
2020-11-24 12:20:00,67.03,67.03,66.93,66.95,58602.0,59.1912,59.1912,59.1029,59.1205,58602.0
2020-11-24 12:30:00,66.95,67.02,66.91,67.02,87501.0,59.1205,59.1823,59.0852,59.1823,87501.0
2020-11-24 12:40:00,67.01,67.02,66.97,67.01,75515.0,59.1735,59.1823,59.1382,59.1735,75515.0
2020-11-24 12:50:00,67.0,67.07,67.0,67.03,79765.0,59.1647,59.2265,59.1647,59.1912,79765.0
2020-11-24 13:00:00,67.03,67.12,67.02,67.11,107090.0,59.1912,59.2706,59.1823,59.2618,107090.0
2020-11-24 13:10:00,67.1,67.15,67.08,67.13,76630.0,59.253,59.2971,59.2353,59.2795,76630.0
2020-11-24 13:20:00,67.12,67.12,66.99,67.02,111843.0,59.2706,59.2706,59.1558,59.1823,111843.0
2020-11-24 13:30:00,67.02,67.05,66.99,67.0,54503.0,59.1823,59.2088,59.1558,59.1647,54503.0
2020-11-24 13:40:00,67.0,67.2,66.98,67.01,130563.0,59.1647,59.3413,59.147,59.1735,130563.0
2020-11-24 13:50:00,67.01,67.05,66.98,66.98,82682.0,59.1735,59.2088,59.147,59.147,82682.0
2020-11-24 14:00:00,66.98,67.06,66.98,67.06,87799.0,59.147,59.2177,59.147,59.2177,87799.0
2020-11-24 14:10:00,67.06,67.07,66.98,67.02,75329.0,59.2177,59.2265,59.147,59.1823,75329.0
2020-11-24 14:20:00,67.01,67.06,66.98,67.02,85954.0,59.1735,59.2177,59.147,59.1823,85954.0
2020-11-24 14:30:00,67.01,67.06,66.96,67.05,104050.0,59.1735,59.2177,59.1293,59.2088,104050.0
2020-11-24 14:40:00,67.05,67.09,66.96,66.96,57112.0,59.2088,59.2441,59.1293,59.1293,57112.0
2020-11-24 14:50:00,66.96,67.0,66.95,66.98,134448.0,59.1293,59.1647,59.1205,59.147,134448.0
2020-11-24 15:00:00,66.97,67.02,66.94,66.98,81211.0,59.1382,59.1823,59.1117,59.147,81211.0
2020-11-24 15:10:00,66.99,67.03,66.96,66.97,125749.0,59.1558,59.1912,59.1293,59.1382,125749.0
2020-11-24 15:20:00,66.97,67.07,66.97,67.0,140840.0,59.1382,59.2265,59.1382,59.1647,140840.0
2020-11-24 15:30:00,67.0,67.04,66.95,66.98,407958.0,59.1647,59.2,59.1205,59.147,407958.0
2020-11-24 15:40:00,66.98,67.02,66.9,66.99,168269.0,59.147,59.1823,59.0764,59.1558,168269.0
2020-11-24 15:50:00,66.99,67.04,66.93,66.98,575929.0,59.1558,59.2,59.1029,59.147,575929.0
2020-11-25 09:30:00,66.91,67.11,66.91,67.08,283501.0,59.0852,59.2618,59.0852,59.2353,283501.0
2020-11-25 09:40:00,67.08,67.15,67.03,67.06,251085.0,59.2353,59.2971,59.1912,59.2177,251085.0
2020-11-25 09:50:00,67.07,67.14,66.98,67.02,202460.0,59.2265,59.2883,59.147,59.1823,202460.0
2020-11-25 10:00:00,67.02,67.08,66.98,67.03,264578.0,59.1823,59.2353,59.147,59.1912,264578.0
2020-11-25 10:10:00,67.04,67.17,67.03,67.12,135866.0,59.2,59.3148,59.1912,59.2706,135866.0
2020-11-25 10:20:00,67.13,67.2,67.09,67.12,158260.0,59.2795,59.3413,59.2441,59.2706,158260.0
2020-11-25 10:30:00,67.12,67.17,67.06,67.09,85747.0,59.2706,59.3148,59.2177,59.2441,85747.0
2020-11-25 10:40:00,67.09,67.14,67.07,67.11,90590.0,59.2441,59.2883,59.2265,59.2618,90590.0
2020-11-25 10:50:00,67.11,67.18,67.08,67.09,111895.0,59.2618,59.3236,59.2353,59.2441,111895.0
2020-11-25 11:00:00,67.09,67.13,67.04,67.13,82807.0,59.2441,59.2795,59.2,59.2795,82807.0
2020-11-25 11:10:00,67.13,67.15,67.06,67.11,110110.0,59.2795,59.2971,59.2177,59.2618,110110.0
2020-11-25 11:20:00,67.12,67.14,67.08,67.11,239847.0,59.2706,59.2883,59.2353,59.2618,239847.0
2020-11-25 11:30:00,67.1,67.11,67.05,67.07,140848.0,59.253,59.2618,59.2088,59.2265,140848.0
2020-11-25 11:40:00,67.07,67.1,67.0,67.06,160364.0,59.2265,59.253,59.1647,59.2177,160364.0
2020-11-25 11:50:00,67.07,67.13,67.03,67.05,73155.0,59.2265,59.2795,59.1912,59.2088,73155.0
2020-11-25 12:00:00,67.05,67.1,67.0,67.09,87493.0,59.2088,59.253,59.1647,59.2441,87493.0
2020-11-25 12:10:00,67.09,67.1,67.04,67.05,24940.0,59.2441,59.253,59.2,59.2088,24940.0
2020-11-25 12:20:00,67.05,67.06,67.02,67.02,34275.0,59.2088,59.2177,59.1823,59.1823,34275.0
2020-11-25 12:30:00,67.02,67.07,67.01,67.03,59339.0,59.1823,59.2265,59.1735,59.1912,59339.0
2020-11-25 12:40:00,67.04,67.13,67.03,67.11,61406.0,59.2,59.2795,59.1912,59.2618,61406.0
2020-11-25 12:50:00,67.11,67.16,67.1,67.16,33976.0,59.2618,59.306,59.253,59.306,33976.0
2020-11-25 13:00:00,67.17,67.17,67.11,67.13,38598.0,59.3148,59.3148,59.2618,59.2795,38598.0
2020-11-25 13:10:00,67.13,67.13,67.06,67.07,41554.0,59.2795,59.2795,59.2177,59.2265,41554.0
2020-11-25 13:20:00,67.08,67.1,67.05,67.08,33616.0,59.2353,59.253,59.2088,59.2353,33616.0
2020-11-25 13:30:00,67.08,67.1,67.02,67.04,40851.0,59.2353,59.253,59.1823,59.2,40851.0
2020-11-25 13:40:00,67.04,67.08,67.02,67.07,39370.0,59.2,59.2353,59.1823,59.2265,39370.0
2020-11-25 13:50:00,67.06,67.16,67.06,67.13,65630.0,59.2177,59.306,59.2177,59.2795,65630.0
2020-11-25 14:00:00,67.12,67.13,67.02,67.05,56119.0,59.2706,59.2795,59.1823,59.2088,56119.0
2020-11-25 14:10:00,67.05,67.05,66.98,67.0,77565.0,59.2088,59.2088,59.147,59.1647,77565.0
2020-11-25 14:20:00,67.01,67.05,66.97,67.0,53573.0,59.1735,59.2088,59.1382,59.1647,53573.0
2020-11-25 14:30:00,67.0,67.04,66.93,66.94,25242.0,59.1647,59.2,59.1029,59.1117,25242.0
2020-11-25 14:40:00,66.94,66.96,66.89,66.89,396348.0,59.1117,59.1293,59.0675,59.0675,396348.0
2020-11-25 14:50:00,66.89,66.89,66.84,66.87,39240.0,59.0675,59.0675,59.0234,59.0499,39240.0
2020-11-25 15:00:00,66.86,66.93,66.84,66.93,148993.0,59.041,59.1029,59.0234,59.1029,148993.0
2020-11-25 15:10:00,66.93,67.0,66.93,66.96,138644.0,59.1029,59.1647,59.1029,59.1293,138644.0
2020-11-25 15:20:00,66.96,67.03,66.94,66.98,88484.0,59.1293,59.1912,59.1117,59.147,88484.0
2020-11-25 15:30:00,66.98,67.03,66.9,66.9,152375.0,59.147,59.1912,59.0764,59.0764,152375.0
2020-11-25 15:40:00,66.91,66.99,66.9,66.98,133329.0,59.0852,59.1558,59.0764,59.147,133329.0
2020-11-25 15:50:00,66.98,66.98,66.92,66.93,433949.0,59.147,59.147,59.094,59.1029,433949.0
2020-11-27 09:30:00,67.07,67.11,66.87,66.97,279873.0,59.2265,59.2618,59.0499,59.1382,279873.0
2020-11-27 09:40:00,66.98,67.0,66.85,66.85,336819.0,59.147,59.1647,59.0322,59.0322,336819.0
2020-11-27 09:50:00,66.86,66.87,66.77,66.82,229859.0,59.041,59.0499,58.9616,59.0057,229859.0
2020-11-27 10:00:00,66.83,66.96,66.83,66.88,112935.0,59.0146,59.1293,59.0146,59.0587,112935.0
2020-11-27 10:10:00,66.87,66.9,66.83,66.85,89836.0,59.0499,59.0764,59.0146,59.0322,89836.0
2020-11-27 10:20:00,66.85,66.91,66.83,66.9,92667.0,59.0322,59.0852,59.0146,59.0764,92667.0
2020-11-27 10:30:00,66.9,66.91,66.79,66.81,58444.0,59.0764,59.0852,58.9792,58.9969,58444.0
2020-11-27 10:40:00,66.8,66.84,66.77,66.83,100692.0,58.9881,59.0234,58.9616,59.0146,100692.0
2020-11-27 10:50:00,66.84,66.88,66.8,66.83,178322.0,59.0234,59.0587,58.9881,59.0146,178322.0
2020-11-27 11:00:00,66.83,66.88,66.79,66.86,48439.0,59.0146,59.0587,58.9792,59.041,48439.0
2020-11-27 11:10:00,66.87,66.89,66.79,66.83,45657.0,59.0499,59.0675,58.9792,59.0146,45657.0
2020-11-27 11:20:00,66.84,66.91,66.83,66.91,84916.0,59.0234,59.0852,59.0146,59.0852,84916.0
2020-11-27 11:30:00,66.92,66.93,66.81,66.85,104810.0,59.094,59.1029,58.9969,59.0322,104810.0
2020-11-27 11:40:00,66.86,66.9,66.85,66.88,56106.0,59.041,59.0764,59.0322,59.0587,56106.0
2020-11-27 11:50:00,66.89,66.89,66.79,66.83,67410.0,59.0675,59.0675,58.9792,59.0146,67410.0
2020-11-27 12:00:00,66.84,66.86,66.81,66.83,128371.0,59.0234,59.041,58.9969,59.0146,128371.0
2020-11-27 12:10:00,66.83,66.85,66.77,66.81,73764.0,59.0146,59.0322,58.9616,58.9969,73764.0
2020-11-27 12:20:00,66.81,66.82,66.73,66.74,99480.0,58.9969,59.0057,58.9262,58.9351,99480.0
2020-11-27 12:30:00,66.74,66.81,66.72,66.81,115948.0,58.9351,58.9969,58.9174,58.9969,115948.0
2020-11-27 12:40:00,66.8,66.91,66.8,66.91,110901.0,58.9881,59.0852,58.9881,59.0852,110901.0
2020-11-27 12:50:00,66.91,66.97,66.85,66.92,271120.0,59.0852,59.1382,59.0322,59.094,271120.0
2020-11-30 09:30:00,66.75,66.83,66.42,66.45,544931.0,58.9439,59.0146,58.6525,58.679,544931.0
2020-11-30 09:40:00,66.44,66.52,66.31,66.39,295140.0,58.6702,58.7408,58.5554,58.626,295140.0
2020-11-30 09:50:00,66.39,66.58,66.39,66.47,321197.0,58.626,58.7938,58.626,58.6967,321197.0
2020-11-30 10:00:00,66.48,66.5,66.4,66.47,270310.0,58.7055,58.7231,58.6348,58.6967,270310.0
2020-11-30 10:10:00,66.47,66.49,66.36,66.38,343686.0,58.6967,58.7143,58.5995,58.6172,343686.0
2020-11-30 10:20:00,66.38,66.43,66.34,66.36,538754.0,58.6172,58.6613,58.5819,58.5995,538754.0
2020-11-30 10:30:00,66.36,66.43,66.27,66.42,428519.0,58.5995,58.6613,58.52,58.6525,428519.0
2020-11-30 10:40:00,66.41,66.51,66.38,66.44,473511.0,58.6437,58.732,58.6172,58.6702,473511.0
2020-11-30 10:50:00,66.43,66.5,66.41,66.43,403140.0,58.6613,58.7231,58.6437,58.6613,403140.0
2020-11-30 11:00:00,66.43,66.47,66.38,66.4,374760.0,58.6613,58.6967,58.6172,58.6348,374760.0
2020-11-30 11:10:00,66.41,66.43,66.26,66.26,363993.0,58.6437,58.6613,58.5112,58.5112,363993.0
2020-11-30 11:20:00,66.26,66.29,66.23,66.28,362033.0,58.5112,58.5377,58.4847,58.5289,362033.0
2020-11-30 11:30:00,66.28,66.32,66.23,66.29,138511.0,58.5289,58.5642,58.4847,58.5377,138511.0
2020-11-30 11:40:00,66.29,66.32,66.23,66.27,81193.0,58.5377,58.5642,58.4847,58.52,81193.0
2020-11-30 11:50:00,66.27,66.31,66.24,66.26,65832.0,58.52,58.5554,58.4935,58.5112,65832.0
2020-11-30 12:00:00,66.27,66.3,66.24,66.28,112042.0,58.52,58.5465,58.4935,58.5289,112042.0
2020-11-30 12:10:00,66.28,66.36,66.27,66.34,183372.0,58.5289,58.5995,58.52,58.5819,183372.0
2020-11-30 12:20:00,66.34,66.44,66.34,66.41,144759.0,58.5819,58.6702,58.5819,58.6437,144759.0
2020-11-30 12:30:00,66.4,66.42,66.37,66.41,153129.0,58.6348,58.6525,58.6083,58.6437,153129.0
2020-11-30 12:40:00,66.4,66.45,66.37,66.42,69646.0,58.6348,58.679,58.6083,58.6525,69646.0
2020-11-30 12:50:00,66.43,66.48,66.42,66.46,59163.0,58.6613,58.7055,58.6525,58.6878,59163.0
2020-11-30 13:00:00,66.46,66.47,66.41,66.45,118829.0,58.6878,58.6967,58.6437,58.679,118829.0
2020-11-30 13:10:00,66.44,66.47,66.41,66.44,65761.0,58.6702,58.6967,58.6437,58.6702,65761.0
2020-11-30 13:20:00,66.45,66.49,66.45,66.46,42394.0,58.679,58.7143,58.679,58.6878,42394.0
2020-11-30 13:30:00,66.46,66.47,66.42,66.45,47873.0,58.6878,58.6967,58.6525,58.679,47873.0
2020-11-30 13:40:00,66.45,66.49,66.39,66.44,106325.0,58.679,58.7143,58.626,58.6702,106325.0
2020-11-30 13:50:00,66.44,66.46,66.38,66.39,99483.0,58.6702,58.6878,58.6172,58.626,99483.0
2020-11-30 14:00:00,66.39,66.4,66.33,66.37,163579.0,58.626,58.6348,58.573,58.6083,163579.0
2020-11-30 14:10:00,66.38,66.43,66.36,66.41,112187.0,58.6172,58.6613,58.5995,58.6437,112187.0
2020-11-30 14:20:00,66.41,66.44,66.38,66.44,92369.0,58.6437,58.6702,58.6172,58.6702,92369.0
2020-11-30 14:30:00,66.44,66.45,66.35,66.37,95921.0,58.6702,58.679,58.5907,58.6083,95921.0
2020-11-30 14:40:00,66.37,66.44,66.36,66.42,133424.0,58.6083,58.6702,58.5995,58.6525,133424.0
2020-11-30 14:50:00,66.41,66.58,66.4,66.55,170501.0,58.6437,58.7938,58.6348,58.7673,170501.0
2020-11-30 15:00:00,66.56,66.57,66.42,66.45,237911.0,58.7761,58.785,58.6525,58.679,237911.0
2020-11-30 15:10:00,66.45,66.5,66.38,66.49,309556.0,58.679,58.7231,58.6172,58.7143,309556.0
2020-11-30 15:20:00,66.49,66.6,66.47,66.53,137180.0,58.7143,58.8114,58.6967,58.7496,137180.0
2020-11-30 15:30:00,66.53,66.69,66.51,66.67,333357.0,58.7496,58.8909,58.732,58.8733,333357.0
2020-11-30 15:40:00,66.68,66.76,66.66,66.72,266634.0,58.8821,58.9527,58.8644,58.9174,266634.0
2020-11-30 15:50:00,66.71,66.98,66.69,66.91,2064033.0,58.9086,59.147,58.8909,59.0852,2064033.0
2020-12-01 09:30:00,67.21,67.36,67.08,67.18,476353.0,59.3501,59.4826,59.2353,59.3236,476353.0
2020-12-01 09:40:00,67.17,67.25,67.11,67.19,146819.0,59.3148,59.3854,59.2618,59.3325,146819.0
2020-12-01 09:50:00,67.18,67.36,67.15,67.19,226385.0,59.3236,59.4826,59.2971,59.3325,226385.0
2020-12-01 10:00:00,67.2,67.33,67.12,67.3,148959.0,59.3413,59.4561,59.2706,59.4296,148959.0
2020-12-01 10:10:00,67.3,67.44,67.19,67.41,114840.0,59.4296,59.5532,59.3325,59.5267,114840.0
2020-12-01 10:20:00,67.42,67.57,67.4,67.52,152426.0,59.5356,59.668,59.5179,59.6239,152426.0
2020-12-01 10:30:00,67.52,67.52,67.43,67.44,188103.0,59.6239,59.6239,59.5444,59.5532,188103.0
2020-12-01 10:40:00,67.43,67.49,67.27,67.3,232618.0,59.5444,59.5974,59.4031,59.4296,232618.0
2020-12-01 10:50:00,67.3,67.38,67.27,67.36,99179.0,59.4296,59.5002,59.4031,59.4826,99179.0
2020-12-01 11:00:00,67.36,67.41,67.36,67.38,265589.0,59.4826,59.5267,59.4826,59.5002,265589.0
2020-12-01 11:10:00,67.38,67.43,67.33,67.38,260036.0,59.5002,59.5444,59.4561,59.5002,260036.0
2020-12-01 11:20:00,67.37,67.39,67.22,67.24,426630.0,59.4914,59.5091,59.3589,59.3766,426630.0
2020-12-01 11:30:00,67.24,67.31,67.19,67.26,332446.0,59.3766,59.4384,59.3325,59.3943,332446.0
2020-12-01 11:40:00,67.25,67.29,67.14,67.17,218462.0,59.3854,59.4208,59.2883,59.3148,218462.0
2020-12-01 11:50:00,67.16,67.18,67.12,67.13,258659.0,59.306,59.3236,59.2706,59.2795,258659.0
2020-12-01 12:00:00,67.13,67.22,67.11,67.21,129881.0,59.2795,59.3589,59.2618,59.3501,129881.0
2020-12-01 12:10:00,67.21,67.21,67.11,67.12,74528.0,59.3501,59.3501,59.2618,59.2706,74528.0
2020-12-01 12:20:00,67.12,67.14,67.1,67.12,225050.0,59.2706,59.2883,59.253,59.2706,225050.0
2020-12-01 12:30:00,67.12,67.18,67.1,67.11,164958.0,59.2706,59.3236,59.253,59.2618,164958.0
2020-12-01 12:40:00,67.1,67.17,67.09,67.17,203253.0,59.253,59.3148,59.2441,59.3148,203253.0
2020-12-01 12:50:00,67.16,67.17,67.11,67.15,174658.0,59.306,59.3148,59.2618,59.2971,174658.0
2020-12-01 13:00:00,67.16,67.24,67.16,67.23,95520.0,59.306,59.3766,59.306,59.3678,95520.0
2020-12-01 13:10:00,67.23,67.27,67.22,67.25,67786.0,59.3678,59.4031,59.3589,59.3854,67786.0
2020-12-01 13:20:00,67.25,67.29,67.23,67.29,61485.0,59.3854,59.4208,59.3678,59.4208,61485.0
2020-12-01 13:30:00,67.29,67.32,67.26,67.28,33258.0,59.4208,59.4472,59.3943,59.4119,33258.0
2020-12-01 13:40:00,67.28,67.31,67.22,67.24,56790.0,59.4119,59.4384,59.3589,59.3766,56790.0
2020-12-01 13:50:00,67.23,67.26,67.21,67.26,69260.0,59.3678,59.3943,59.3501,59.3943,69260.0
2020-12-01 14:00:00,67.25,67.3,67.24,67.29,81623.0,59.3854,59.4296,59.3766,59.4208,81623.0
2020-12-01 14:10:00,67.3,67.39,67.28,67.32,140397.0,59.4296,59.5091,59.4119,59.4472,140397.0
2020-12-01 14:20:00,67.32,67.36,67.3,67.36,58180.0,59.4472,59.4826,59.4296,59.4826,58180.0
2020-12-01 14:30:00,67.36,67.39,67.31,67.38,260947.0,59.4826,59.5091,59.4384,59.5002,260947.0
2020-12-01 14:40:00,67.38,67.46,67.37,67.46,121663.0,59.5002,59.5709,59.4914,59.5709,121663.0
2020-12-01 14:50:00,67.45,67.46,67.39,67.4,180974.0,59.562,59.5709,59.5091,59.5179,180974.0
2020-12-01 15:00:00,67.4,67.41,67.26,67.3,251844.0,59.5179,59.5267,59.3943,59.4296,251844.0
2020-12-01 15:10:00,67.29,67.34,67.23,67.23,580484.0,59.4208,59.4649,59.3678,59.3678,580484.0
2020-12-01 15:20:00,67.23,67.31,67.23,67.3,236013.0,59.3678,59.4384,59.3678,59.4296,236013.0
2020-12-01 15:30:00,67.3,67.35,67.27,67.33,262292.0,59.4296,59.4737,59.4031,59.4561,262292.0
2020-12-01 15:40:00,67.32,67.36,67.29,67.36,389951.0,59.4472,59.4826,59.4208,59.4826,389951.0
2020-12-01 15:50:00,67.35,67.5,67.33,67.46,2333124.0,59.4737,59.6062,59.4561,59.5709,2333124.0
2020-12-02 09:30:00,67.26,67.59,67.26,67.48,414361.0,59.3943,59.6857,59.3943,59.5885,414361.0
2020-12-02 09:40:00,67.47,67.49,67.36,67.37,324776.0,59.5797,59.5974,59.4826,59.4914,324776.0
2020-12-02 09:50:00,67.37,67.52,67.37,67.47,230316.0,59.4914,59.6239,59.4914,59.5797,230316.0
2020-12-02 10:00:00,67.46,67.47,67.27,67.28,425500.0,59.5709,59.5797,59.4031,59.4119,425500.0
2020-12-02 10:10:00,67.28,67.31,67.2,67.25,501910.0,59.4119,59.4384,59.3413,59.3854,501910.0
2020-12-02 10:20:00,67.24,67.3,67.15,67.2,397001.0,59.3766,59.4296,59.2971,59.3413,397001.0
2020-12-02 10:30:00,67.2,67.21,67.14,67.18,178197.0,59.3413,59.3501,59.2883,59.3236,178197.0
2020-12-02 10:40:00,67.17,67.22,67.16,67.2,165484.0,59.3148,59.3589,59.306,59.3413,165484.0
2020-12-02 10:50:00,67.2,67.25,67.15,67.22,267540.0,59.3413,59.3854,59.2971,59.3589,267540.0
2020-12-02 11:00:00,67.22,67.24,67.11,67.11,91821.0,59.3589,59.3766,59.2618,59.2618,91821.0
2020-12-02 11:10:00,67.11,67.14,67.04,67.05,145142.0,59.2618,59.2883,59.2,59.2088,145142.0
2020-12-02 11:20:00,67.05,67.1,67.04,67.09,56282.0,59.2088,59.253,59.2,59.2441,56282.0
2020-12-02 11:30:00,67.09,67.1,67.03,67.08,87716.0,59.2441,59.253,59.1912,59.2353,87716.0
2020-12-02 11:40:00,67.09,67.09,67.04,67.06,83812.0,59.2441,59.2441,59.2,59.2177,83812.0
2020-12-02 11:50:00,67.06,67.08,66.99,67.02,154612.0,59.2177,59.2353,59.1558,59.1823,154612.0
2020-12-02 12:00:00,67.01,67.02,66.91,66.92,80135.0,59.1735,59.1823,59.0852,59.094,80135.0
2020-12-02 12:10:00,66.92,66.94,66.87,66.87,95763.0,59.094,59.1117,59.0499,59.0499,95763.0
2020-12-02 12:20:00,66.88,66.89,66.82,66.84,110114.0,59.0587,59.0675,59.0057,59.0234,110114.0
2020-12-02 12:30:00,66.84,66.84,66.78,66.8,54026.0,59.0234,59.0234,58.9704,58.9881,54026.0
2020-12-02 12:40:00,66.8,66.83,66.79,66.82,57513.0,58.9881,59.0146,58.9792,59.0057,57513.0
2020-12-02 12:50:00,66.81,66.85,66.78,66.81,140492.0,58.9969,59.0322,58.9704,58.9969,140492.0
2020-12-02 13:00:00,66.8,66.87,66.78,66.83,81648.0,58.9881,59.0499,58.9704,59.0146,81648.0
2020-12-02 13:10:00,66.83,66.88,66.81,66.88,57244.0,59.0146,59.0587,58.9969,59.0587,57244.0
2020-12-02 13:20:00,66.88,66.89,66.83,66.83,139728.0,59.0587,59.0675,59.0146,59.0146,139728.0
2020-12-02 13:30:00,66.84,66.9,66.82,66.9,171227.0,59.0234,59.0764,59.0057,59.0764,171227.0
2020-12-02 13:40:00,66.89,66.89,66.8,66.81,330719.0,59.0675,59.0675,58.9881,58.9969,330719.0
2020-12-02 13:50:00,66.82,66.84,66.77,66.78,269415.0,59.0057,59.0234,58.9616,58.9704,269415.0
2020-12-02 14:00:00,66.78,66.81,66.75,66.78,214678.0,58.9704,58.9969,58.9439,58.9704,214678.0
2020-12-02 14:10:00,66.78,66.79,66.72,66.76,46622.0,58.9704,58.9792,58.9174,58.9527,46622.0
2020-12-02 14:20:00,66.76,66.81,66.72,66.75,119315.0,58.9527,58.9969,58.9174,58.9439,119315.0
2020-12-02 14:30:00,66.75,66.79,66.74,66.77,164592.0,58.9439,58.9792,58.9351,58.9616,164592.0
2020-12-02 14:40:00,66.77,66.78,66.72,66.75,142136.0,58.9616,58.9704,58.9174,58.9439,142136.0
2020-12-02 14:50:00,66.75,66.81,66.74,66.79,142928.0,58.9439,58.9969,58.9351,58.9792,142928.0
2020-12-02 15:00:00,66.8,66.87,66.79,66.86,175375.0,58.9881,59.0499,58.9792,59.041,175375.0
2020-12-02 15:10:00,66.86,66.9,66.83,66.87,147858.0,59.041,59.0764,59.0146,59.0499,147858.0
2020-12-02 15:20:00,66.87,66.87,66.79,66.82,128883.0,59.0499,59.0499,58.9792,59.0057,128883.0
2020-12-02 15:30:00,66.82,66.88,66.8,66.84,642420.0,59.0057,59.0587,58.9881,59.0234,642420.0
2020-12-02 15:40:00,66.84,66.89,66.81,66.85,652177.0,59.0234,59.0675,58.9969,59.0322,652177.0
2020-12-02 15:50:00,66.86,66.96,66.84,66.94,1909847.0,59.041,59.1293,59.0234,59.1117,1909847.0
2020-12-03 09:30:00,66.77,66.96,66.76,66.95,289572.0,58.9616,59.1293,58.9527,59.1205,289572.0
2020-12-03 09:40:00,66.95,67.02,66.89,66.9,233033.0,59.1205,59.1823,59.0675,59.0764,233033.0
2020-12-03 09:50:00,66.91,66.92,66.82,66.84,239805.0,59.0852,59.094,59.0057,59.0234,239805.0
2020-12-03 10:00:00,66.84,66.9,66.84,66.88,112713.0,59.0234,59.0764,59.0234,59.0587,112713.0
2020-12-03 10:10:00,66.88,66.93,66.86,66.93,56558.0,59.0587,59.1029,59.041,59.1029,56558.0
2020-12-03 10:20:00,66.94,66.97,66.9,66.9,101813.0,59.1117,59.1382,59.0764,59.0764,101813.0
2020-12-03 10:30:00,66.9,66.99,66.9,66.94,84011.0,59.0764,59.1558,59.0764,59.1117,84011.0
2020-12-03 10:40:00,66.95,67.01,66.94,66.98,89128.0,59.1205,59.1735,59.1117,59.147,89128.0
2020-12-03 10:50:00,66.98,67.06,66.96,66.98,73830.0,59.147,59.2177,59.1293,59.147,73830.0
2020-12-03 11:00:00,66.98,67.04,66.96,66.97,103361.0,59.147,59.2,59.1293,59.1382,103361.0
2020-12-03 11:10:00,66.97,67.02,66.94,67.02,107146.0,59.1382,59.1823,59.1117,59.1823,107146.0
2020-12-03 11:20:00,67.02,67.06,67.01,67.04,266084.0,59.1823,59.2177,59.1735,59.2,266084.0
2020-12-03 11:30:00,67.04,67.1,67.03,67.04,118943.0,59.2,59.253,59.1912,59.2,118943.0
2020-12-03 11:40:00,67.04,67.05,66.95,66.97,65724.0,59.2,59.2088,59.1205,59.1382,65724.0
2020-12-03 11:50:00,66.96,66.98,66.92,66.93,64621.0,59.1293,59.147,59.094,59.1029,64621.0
2020-12-03 12:00:00,66.93,66.95,66.84,66.85,119940.0,59.1029,59.1205,59.0234,59.0322,119940.0
2020-12-03 12:10:00,66.85,66.86,66.76,66.82,73696.0,59.0322,59.041,58.9527,59.0057,73696.0
2020-12-03 12:20:00,66.82,66.89,66.8,66.89,69216.0,59.0057,59.0675,58.9881,59.0675,69216.0
2020-12-03 12:30:00,66.89,66.95,66.88,66.89,173916.0,59.0675,59.1205,59.0587,59.0675,173916.0
2020-12-03 12:40:00,66.9,66.93,66.87,66.9,132651.0,59.0764,59.1029,59.0499,59.0764,132651.0
2020-12-03 12:50:00,66.89,66.95,66.87,66.94,89456.0,59.0675,59.1205,59.0499,59.1117,89456.0
2020-12-03 13:00:00,66.93,66.94,66.87,66.89,78897.0,59.1029,59.1117,59.0499,59.0675,78897.0
2020-12-03 13:10:00,66.89,66.94,66.89,66.91,93190.0,59.0675,59.1117,59.0675,59.0852,93190.0
2020-12-03 13:20:00,66.91,66.92,66.86,66.9,66946.0,59.0852,59.094,59.041,59.0764,66946.0
2020-12-03 13:30:00,66.89,66.89,66.81,66.87,70760.0,59.0675,59.0675,58.9969,59.0499,70760.0
2020-12-03 13:40:00,66.86,66.91,66.83,66.89,50899.0,59.041,59.0852,59.0146,59.0675,50899.0
2020-12-03 13:50:00,66.88,66.88,66.81,66.83,80045.0,59.0587,59.0587,58.9969,59.0146,80045.0
2020-12-03 14:00:00,66.84,66.93,66.83,66.91,63466.0,59.0234,59.1029,59.0146,59.0852,63466.0
2020-12-03 14:10:00,66.9,66.92,66.88,66.92,56895.0,59.0764,59.094,59.0587,59.094,56895.0
2020-12-03 14:20:00,66.91,66.96,66.88,66.92,73376.0,59.0852,59.1293,59.0587,59.094,73376.0
2020-12-03 14:30:00,66.91,67.0,66.9,66.99,80173.0,59.0852,59.1647,59.0764,59.1558,80173.0
2020-12-03 14:40:00,66.98,67.0,66.95,66.97,59131.0,59.147,59.1647,59.1205,59.1382,59131.0
2020-12-03 14:50:00,66.97,67.03,66.95,67.03,803737.0,59.1382,59.1912,59.1205,59.1912,803737.0
2020-12-03 15:00:00,67.02,67.06,67.0,67.06,107255.0,59.1823,59.2177,59.1647,59.2177,107255.0
2020-12-03 15:10:00,67.05,67.17,67.05,67.17,185858.0,59.2088,59.3148,59.2088,59.3148,185858.0
2020-12-03 15:20:00,67.17,67.22,67.16,67.21,131244.0,59.3148,59.3589,59.306,59.3501,131244.0
2020-12-03 15:30:00,67.21,67.23,67.03,67.03,759707.0,59.3501,59.3678,59.1912,59.1912,759707.0
2020-12-03 15:40:00,67.03,67.13,66.89,67.09,834892.0,59.1912,59.2795,59.0675,59.2441,834892.0
2020-12-03 15:50:00,67.08,67.14,66.91,67.11,3845914.0,59.2353,59.2883,59.0852,59.2618,3845914.0
2020-12-04 09:30:00,67.17,67.33,67.13,67.2,273007.0,59.3148,59.4561,59.2795,59.3413,273007.0
2020-12-04 09:40:00,67.19,67.35,67.18,67.3,321196.0,59.3325,59.4737,59.3236,59.4296,321196.0
2020-12-04 09:50:00,67.29,67.34,67.23,67.24,266709.0,59.4208,59.4649,59.3678,59.3766,266709.0
2020-12-04 10:00:00,67.25,67.34,67.23,67.27,239563.0,59.3854,59.4649,59.3678,59.4031,239563.0
2020-12-04 10:10:00,67.28,67.29,67.13,67.2,200186.0,59.4119,59.4208,59.2795,59.3413,200186.0
2020-12-04 10:20:00,67.19,67.2,67.09,67.17,173744.0,59.3325,59.3413,59.2441,59.3148,173744.0
2020-12-04 10:30:00,67.16,67.17,67.1,67.14,231770.0,59.306,59.3148,59.253,59.2883,231770.0
2020-12-04 10:40:00,67.15,67.31,67.12,67.28,189775.0,59.2971,59.4384,59.2706,59.4119,189775.0
2020-12-04 10:50:00,67.27,67.29,67.24,67.25,101940.0,59.4031,59.4208,59.3766,59.3854,101940.0
2020-12-04 11:00:00,67.24,67.29,67.19,67.23,466731.0,59.3766,59.4208,59.3325,59.3678,466731.0
2020-12-04 11:10:00,67.23,67.23,67.16,67.17,145108.0,59.3678,59.3678,59.306,59.3148,145108.0
2020-12-04 11:20:00,67.18,67.18,67.12,67.14,101790.0,59.3236,59.3236,59.2706,59.2883,101790.0
2020-12-04 11:30:00,67.15,67.18,67.1,67.14,93111.0,59.2971,59.3236,59.253,59.2883,93111.0
2020-12-04 11:40:00,67.14,67.15,67.09,67.12,243790.0,59.2883,59.2971,59.2441,59.2706,243790.0
2020-12-04 11:50:00,67.12,67.16,67.11,67.15,65054.0,59.2706,59.306,59.2618,59.2971,65054.0
2020-12-04 12:00:00,67.14,67.22,67.13,67.2,64158.0,59.2883,59.3589,59.2795,59.3413,64158.0
2020-12-04 12:10:00,67.2,67.22,67.18,67.2,43370.0,59.3413,59.3589,59.3236,59.3413,43370.0
2020-12-04 12:20:00,67.2,67.21,67.16,67.2,62537.0,59.3413,59.3501,59.306,59.3413,62537.0
2020-12-04 12:30:00,67.2,67.29,67.2,67.28,387341.0,59.3413,59.4208,59.3413,59.4119,387341.0
2020-12-04 12:40:00,67.28,67.31,67.24,67.25,287454.0,59.4119,59.4384,59.3766,59.3854,287454.0
2020-12-04 12:50:00,67.26,67.31,67.25,67.26,61311.0,59.3943,59.4384,59.3854,59.3943,61311.0
2020-12-04 13:00:00,67.26,67.28,67.21,67.23,29485.0,59.3943,59.4119,59.3501,59.3678,29485.0
2020-12-04 13:10:00,67.23,67.27,67.2,67.2,48107.0,59.3678,59.4031,59.3413,59.3413,48107.0
2020-12-04 13:20:00,67.2,67.23,67.18,67.2,62958.0,59.3413,59.3678,59.3236,59.3413,62958.0
2020-12-04 13:30:00,67.21,67.21,67.15,67.19,121740.0,59.3501,59.3501,59.2971,59.3325,121740.0
2020-12-04 13:40:00,67.19,67.21,67.15,67.15,80034.0,59.3325,59.3501,59.2971,59.2971,80034.0
2020-12-04 13:50:00,67.16,67.17,67.13,67.14,64453.0,59.306,59.3148,59.2795,59.2883,64453.0
2020-12-04 14:00:00,67.14,67.21,67.13,67.2,74236.0,59.2883,59.3501,59.2795,59.3413,74236.0
2020-12-04 14:10:00,67.2,67.25,67.18,67.24,86116.0,59.3413,59.3854,59.3236,59.3766,86116.0
2020-12-04 14:20:00,67.24,67.27,67.2,67.2,74345.0,59.3766,59.4031,59.3413,59.3413,74345.0
2020-12-04 14:30:00,67.21,67.26,67.2,67.26,63175.0,59.3501,59.3943,59.3413,59.3943,63175.0
2020-12-04 14:40:00,67.26,67.37,67.25,67.34,135743.0,59.3943,59.4914,59.3854,59.4649,135743.0
2020-12-04 14:50:00,67.34,67.37,67.31,67.36,55923.0,59.4649,59.4914,59.4384,59.4826,55923.0
2020-12-04 15:00:00,67.36,67.39,67.34,67.36,152617.0,59.4826,59.5091,59.4649,59.4826,152617.0
2020-12-04 15:10:00,67.36,67.38,67.31,67.38,304119.0,59.4826,59.5002,59.4384,59.5002,304119.0
2020-12-04 15:20:00,67.38,67.45,67.35,67.38,505757.0,59.5002,59.562,59.4737,59.5002,505757.0
2020-12-04 15:30:00,67.38,67.49,67.38,67.45,530176.0,59.5002,59.5974,59.5002,59.562,530176.0
2020-12-04 15:40:00,67.45,67.53,67.43,67.48,884912.0,59.562,59.6327,59.5444,59.5885,884912.0
2020-12-04 15:50:00,67.48,67.64,67.45,67.63,3374905.0,59.5885,59.7298,59.562,59.721,3374905.0
2020-12-07 09:30:00,67.47,67.59,67.41,67.49,167953.0,59.5797,59.6857,59.5267,59.5974,167953.0
2020-12-07 09:40:00,67.49,67.59,67.46,67.53,339305.0,59.5974,59.6857,59.5709,59.6327,339305.0
2020-12-07 09:50:00,67.53,67.59,67.49,67.59,476484.0,59.6327,59.6857,59.5974,59.6857,476484.0
2020-12-07 10:00:00,67.58,67.61,67.41,67.42,144298.0,59.6768,59.7033,59.5267,59.5356,144298.0
2020-12-07 10:10:00,67.41,67.44,67.35,67.39,243970.0,59.5267,59.5532,59.4737,59.5091,243970.0
2020-12-07 10:20:00,67.39,67.42,67.33,67.34,210103.0,59.5091,59.5356,59.4561,59.4649,210103.0
2020-12-07 10:30:00,67.34,67.36,67.3,67.31,192368.0,59.4649,59.4826,59.4296,59.4384,192368.0
2020-12-07 10:40:00,67.32,67.35,67.24,67.26,78424.0,59.4472,59.4737,59.3766,59.3943,78424.0
2020-12-07 10:50:00,67.26,67.26,67.18,67.19,94852.0,59.3943,59.3943,59.3236,59.3325,94852.0
2020-12-07 11:00:00,67.19,67.21,67.14,67.16,64051.0,59.3325,59.3501,59.2883,59.306,64051.0
2020-12-07 11:10:00,67.16,67.17,67.09,67.12,126511.0,59.306,59.3148,59.2441,59.2706,126511.0
2020-12-07 11:20:00,67.13,67.15,67.09,67.1,125510.0,59.2795,59.2971,59.2441,59.253,125510.0
2020-12-07 11:30:00,67.11,67.23,67.09,67.2,86463.0,59.2618,59.3678,59.2441,59.3413,86463.0
2020-12-07 11:40:00,67.2,67.21,67.16,67.17,92641.0,59.3413,59.3501,59.306,59.3148,92641.0
2020-12-07 11:50:00,67.17,67.2,67.13,67.16,209437.0,59.3148,59.3413,59.2795,59.306,209437.0
2020-12-07 12:00:00,67.16,67.22,67.14,67.21,191435.0,59.306,59.3589,59.2883,59.3501,191435.0
2020-12-07 12:10:00,67.21,67.22,67.12,67.16,145610.0,59.3501,59.3589,59.2706,59.306,145610.0
2020-12-07 12:20:00,67.17,67.2,67.15,67.18,72876.0,59.3148,59.3413,59.2971,59.3236,72876.0
2020-12-07 12:30:00,67.19,67.19,67.13,67.16,55127.0,59.3325,59.3325,59.2795,59.306,55127.0
2020-12-07 12:40:00,67.16,67.2,67.15,67.17,52430.0,59.306,59.3413,59.2971,59.3148,52430.0
2020-12-07 12:50:00,67.18,67.2,67.15,67.17,245601.0,59.3236,59.3413,59.2971,59.3148,245601.0
2020-12-07 13:00:00,67.17,67.18,67.1,67.13,908754.0,59.3148,59.3236,59.253,59.2795,908754.0
2020-12-07 13:10:00,67.12,67.15,67.05,67.13,1289584.0,59.2706,59.2971,59.2088,59.2795,1289584.0
2020-12-07 13:20:00,67.12,67.15,67.1,67.15,209365.0,59.2706,59.2971,59.253,59.2971,209365.0
2020-12-07 13:30:00,67.15,67.19,67.14,67.17,102673.0,59.2971,59.3325,59.2883,59.3148,102673.0
2020-12-07 13:40:00,67.18,67.2,67.11,67.18,109174.0,59.3236,59.3413,59.2618,59.3236,109174.0
2020-12-07 13:50:00,67.19,67.21,67.17,67.19,87396.0,59.3325,59.3501,59.3148,59.3325,87396.0
2020-12-07 14:00:00,67.19,67.2,67.1,67.2,189800.0,59.3325,59.3413,59.253,59.3413,189800.0
2020-12-07 14:10:00,67.2,67.2,67.11,67.15,113513.0,59.3413,59.3413,59.2618,59.2971,113513.0
2020-12-07 14:20:00,67.14,67.17,67.13,67.15,157621.0,59.2883,59.3148,59.2795,59.2971,157621.0
2020-12-07 14:30:00,67.15,67.19,67.13,67.19,207928.0,59.2971,59.3325,59.2795,59.3325,207928.0
2020-12-07 14:40:00,67.19,67.2,67.15,67.16,89210.0,59.3325,59.3413,59.2971,59.306,89210.0
2020-12-07 14:50:00,67.16,67.19,67.13,67.14,124595.0,59.306,59.3325,59.2795,59.2883,124595.0
2020-12-07 15:00:00,67.15,67.19,67.12,67.16,121084.0,59.2971,59.3325,59.2706,59.306,121084.0
2020-12-07 15:10:00,67.16,67.18,67.13,67.16,129434.0,59.306,59.3236,59.2795,59.306,129434.0
2020-12-07 15:20:00,67.16,67.23,67.15,67.19,126463.0,59.306,59.3678,59.2971,59.3325,126463.0
2020-12-07 15:30:00,67.18,67.32,67.18,67.25,292915.0,59.3236,59.4472,59.3236,59.3854,292915.0
2020-12-07 15:40:00,67.26,67.28,67.13,67.16,439801.0,59.3943,59.4119,59.2795,59.306,439801.0
2020-12-07 15:50:00,67.15,67.4,67.15,67.38,518855.0,59.2971,59.5179,59.2971,59.5002,518855.0
2020-12-08 09:30:00,67.12,67.17,66.98,67.04,281344.0,59.2706,59.3148,59.147,59.2,281344.0
2020-12-08 09:40:00,67.03,67.2,67.03,67.14,197327.0,59.1912,59.3413,59.1912,59.2883,197327.0
2020-12-08 09:50:00,67.15,67.34,67.14,67.33,212355.0,59.2971,59.4649,59.2883,59.4561,212355.0
2020-12-08 10:00:00,67.33,67.39,67.21,67.34,160017.0,59.4561,59.5091,59.3501,59.4649,160017.0
2020-12-08 10:10:00,67.34,67.35,67.28,67.29,186384.0,59.4649,59.4737,59.4119,59.4208,186384.0
2020-12-08 10:20:00,67.3,67.35,67.26,67.35,178910.0,59.4296,59.4737,59.3943,59.4737,178910.0
2020-12-08 10:30:00,67.35,67.4,67.34,67.38,130514.0,59.4737,59.5179,59.4649,59.5002,130514.0
2020-12-08 10:40:00,67.39,67.4,67.35,67.4,155046.0,59.5091,59.5179,59.4737,59.5179,155046.0
2020-12-08 10:50:00,67.4,67.47,67.38,67.46,155723.0,59.5179,59.5797,59.5002,59.5709,155723.0
2020-12-08 11:00:00,67.46,67.53,67.46,67.51,184051.0,59.5709,59.6327,59.5709,59.615,184051.0
2020-12-08 11:10:00,67.52,67.68,67.51,67.67,219608.0,59.6239,59.7651,59.615,59.7563,219608.0
2020-12-08 11:20:00,67.67,67.75,67.66,67.73,137892.0,59.7563,59.827,59.7475,59.8093,137892.0
2020-12-08 11:30:00,67.74,67.82,67.73,67.8,120409.0,59.8181,59.8888,59.8093,59.8711,120409.0
2020-12-08 11:40:00,67.79,67.8,67.74,67.78,62060.0,59.8623,59.8711,59.8181,59.8535,62060.0
2020-12-08 11:50:00,67.78,67.79,67.71,67.75,91185.0,59.8535,59.8623,59.7916,59.827,91185.0
2020-12-08 12:00:00,67.74,67.78,67.72,67.76,96347.0,59.8181,59.8535,59.8005,59.8358,96347.0
2020-12-08 12:10:00,67.76,67.86,67.76,67.84,119338.0,59.8358,59.9241,59.8358,59.9064,119338.0
2020-12-08 12:20:00,67.84,67.86,67.79,67.84,108159.0,59.9064,59.9241,59.8623,59.9064,108159.0
2020-12-08 12:30:00,67.83,67.86,67.8,67.81,79178.0,59.8976,59.9241,59.8711,59.8799,79178.0
2020-12-08 12:40:00,67.81,67.83,67.78,67.81,58980.0,59.8799,59.8976,59.8535,59.8799,58980.0
2020-12-08 12:50:00,67.81,67.88,67.8,67.81,93031.0,59.8799,59.9418,59.8711,59.8799,93031.0
2020-12-08 13:00:00,67.81,67.87,67.81,67.86,98669.0,59.8799,59.9329,59.8799,59.9241,98669.0
2020-12-08 13:10:00,67.86,67.88,67.84,67.87,90955.0,59.9241,59.9418,59.9064,59.9329,90955.0
2020-12-08 13:20:00,67.87,67.88,67.81,67.83,95970.0,59.9329,59.9418,59.8799,59.8976,95970.0
2020-12-08 13:30:00,67.83,67.84,67.78,67.78,101021.0,59.8976,59.9064,59.8535,59.8535,101021.0
2020-12-08 13:40:00,67.78,67.82,67.78,67.79,73589.0,59.8535,59.8888,59.8535,59.8623,73589.0
2020-12-08 13:50:00,67.8,67.82,67.75,67.79,102787.0,59.8711,59.8888,59.827,59.8623,102787.0
2020-12-08 14:00:00,67.78,67.81,67.76,67.8,106554.0,59.8535,59.8799,59.8358,59.8711,106554.0
2020-12-08 14:10:00,67.8,67.82,67.78,67.8,94561.0,59.8711,59.8888,59.8535,59.8711,94561.0
2020-12-08 14:20:00,67.81,67.86,67.8,67.85,90253.0,59.8799,59.9241,59.8711,59.9153,90253.0
2020-12-08 14:30:00,67.84,67.87,67.83,67.84,112392.0,59.9064,59.9329,59.8976,59.9064,112392.0
2020-12-08 14:40:00,67.85,67.88,67.81,67.82,109411.0,59.9153,59.9418,59.8799,59.8888,109411.0
2020-12-08 14:50:00,67.81,67.85,67.8,67.84,96702.0,59.8799,59.9153,59.8711,59.9064,96702.0
2020-12-08 15:00:00,67.84,67.85,67.81,67.84,85834.0,59.9064,59.9153,59.8799,59.9064,85834.0
2020-12-08 15:10:00,67.84,67.86,67.8,67.82,136016.0,59.9064,59.9241,59.8711,59.8888,136016.0
2020-12-08 15:20:00,67.82,67.84,67.79,67.83,148656.0,59.8888,59.9064,59.8623,59.8976,148656.0
2020-12-08 15:30:00,67.83,67.83,67.75,67.76,246161.0,59.8976,59.8976,59.827,59.8358,246161.0
2020-12-08 15:40:00,67.75,67.77,67.71,67.72,288856.0,59.827,59.8446,59.7916,59.8005,288856.0
2020-12-08 15:50:00,67.72,67.81,67.7,67.72,829050.0,59.8005,59.8799,59.7828,59.8005,829050.0
2020-12-09 09:30:00,67.78,67.87,67.64,67.67,255726.0,59.8535,59.9329,59.7298,59.7563,255726.0
2020-12-09 09:40:00,67.67,67.68,67.42,67.43,359156.0,59.7563,59.7651,59.5356,59.5444,359156.0
2020-12-09 09:50:00,67.44,67.45,67.33,67.35,213662.0,59.5532,59.562,59.4561,59.4737,213662.0
2020-12-09 10:00:00,67.35,67.42,67.32,67.41,293247.0,59.4737,59.5356,59.4472,59.5267,293247.0
2020-12-09 10:10:00,67.41,67.46,67.35,67.41,262774.0,59.5267,59.5709,59.4737,59.5267,262774.0
2020-12-09 10:20:00,67.4,67.53,67.4,67.51,136265.0,59.5179,59.6327,59.5179,59.615,136265.0
2020-12-09 10:30:00,67.51,67.53,67.45,67.47,125102.0,59.615,59.6327,59.562,59.5797,125102.0
2020-12-09 10:40:00,67.47,67.51,67.43,67.44,78630.0,59.5797,59.615,59.5444,59.5532,78630.0
2020-12-09 10:50:00,67.44,67.44,67.38,67.42,72825.0,59.5532,59.5532,59.5002,59.5356,72825.0
2020-12-09 11:00:00,67.42,67.45,67.36,67.39,105886.0,59.5356,59.562,59.4826,59.5091,105886.0
2020-12-09 11:10:00,67.39,67.39,67.33,67.37,89215.0,59.5091,59.5091,59.4561,59.4914,89215.0
2020-12-09 11:20:00,67.37,67.43,67.34,67.43,101207.0,59.4914,59.5444,59.4649,59.5444,101207.0
2020-12-09 11:30:00,67.44,67.53,67.44,67.52,91373.0,59.5532,59.6327,59.5532,59.6239,91373.0
2020-12-09 11:40:00,67.52,67.56,67.49,67.53,113934.0,59.6239,59.6592,59.5974,59.6327,113934.0
2020-12-09 11:50:00,67.54,67.54,67.49,67.52,75314.0,59.6415,59.6415,59.5974,59.6239,75314.0
2020-12-09 12:00:00,67.53,67.53,67.47,67.51,103658.0,59.6327,59.6327,59.5797,59.615,103658.0
2020-12-09 12:10:00,67.51,67.51,67.37,67.41,82369.0,59.615,59.615,59.4914,59.5267,82369.0
2020-12-09 12:20:00,67.41,67.45,67.39,67.45,122362.0,59.5267,59.562,59.5091,59.562,122362.0
2020-12-09 12:30:00,67.45,67.48,67.39,67.46,304409.0,59.562,59.5885,59.5091,59.5709,304409.0
2020-12-09 12:40:00,67.46,67.5,67.44,67.48,164421.0,59.5709,59.6062,59.5532,59.5885,164421.0
2020-12-09 12:50:00,67.47,67.48,67.42,67.43,91919.0,59.5797,59.5885,59.5356,59.5444,91919.0
2020-12-09 13:00:00,67.43,67.43,67.32,67.37,157251.0,59.5444,59.5444,59.4472,59.4914,157251.0
2020-12-09 13:10:00,67.36,67.4,67.29,67.39,979324.0,59.4826,59.5179,59.4208,59.5091,979324.0
2020-12-09 13:20:00,67.39,67.45,67.35,67.44,298281.0,59.5091,59.562,59.4737,59.5532,298281.0
2020-12-09 13:30:00,67.43,67.48,67.37,67.41,171772.0,59.5444,59.5885,59.4914,59.5267,171772.0
2020-12-09 13:40:00,67.41,67.5,67.4,67.45,134364.0,59.5267,59.6062,59.5179,59.562,134364.0
2020-12-09 13:50:00,67.45,67.45,67.29,67.36,137690.0,59.562,59.562,59.4208,59.4826,137690.0
2020-12-09 14:00:00,67.37,67.47,67.37,67.41,126654.0,59.4914,59.5797,59.4914,59.5267,126654.0
2020-12-09 14:10:00,67.4,67.42,67.36,67.4,72814.0,59.5179,59.5356,59.4826,59.5179,72814.0
2020-12-09 14:20:00,67.4,67.46,67.39,67.46,98661.0,59.5179,59.5709,59.5091,59.5709,98661.0
2020-12-09 14:30:00,67.45,67.47,67.4,67.41,82370.0,59.562,59.5797,59.5179,59.5267,82370.0
2020-12-09 14:40:00,67.42,67.44,67.36,67.4,114439.0,59.5356,59.5532,59.4826,59.5179,114439.0
2020-12-09 14:50:00,67.4,67.43,67.36,67.4,93569.0,59.5179,59.5444,59.4826,59.5179,93569.0
2020-12-09 15:00:00,67.4,67.45,67.37,67.45,113543.0,59.5179,59.562,59.4914,59.562,113543.0
2020-12-09 15:10:00,67.44,67.47,67.36,67.38,84942.0,59.5532,59.5797,59.4826,59.5002,84942.0
2020-12-09 15:20:00,67.38,67.43,67.37,67.4,1004139.0,59.5002,59.5444,59.4914,59.5179,1004139.0
2020-12-09 15:30:00,67.39,67.46,67.39,67.44,508881.0,59.5091,59.5709,59.5091,59.5532,508881.0
2020-12-09 15:40:00,67.44,67.53,67.43,67.45,381196.0,59.5532,59.6327,59.5444,59.562,381196.0
2020-12-09 15:50:00,67.46,67.64,67.45,67.45,892783.0,59.5709,59.7298,59.562,59.562,892783.0
2020-12-10 09:30:00,67.44,67.62,67.33,67.42,288033.0,59.5532,59.7122,59.4561,59.5356,288033.0
2020-12-10 09:40:00,67.42,67.46,67.34,67.39,238730.0,59.5356,59.5709,59.4649,59.5091,238730.0
2020-12-10 09:50:00,67.39,67.52,67.39,67.52,132806.0,59.5091,59.6239,59.5091,59.6239,132806.0
2020-12-10 10:00:00,67.53,67.57,67.41,67.45,242893.0,59.6327,59.668,59.5267,59.562,242893.0
2020-12-10 10:10:00,67.46,67.51,67.42,67.46,108093.0,59.5709,59.615,59.5356,59.5709,108093.0
2020-12-10 10:20:00,67.46,67.46,67.26,67.27,143845.0,59.5709,59.5709,59.3943,59.4031,143845.0
2020-12-10 10:30:00,67.27,67.29,67.22,67.27,228061.0,59.4031,59.4208,59.3589,59.4031,228061.0
2020-12-10 10:40:00,67.28,67.32,67.25,67.3,178231.0,59.4119,59.4472,59.3854,59.4296,178231.0
2020-12-10 10:50:00,67.29,67.39,67.29,67.3,185495.0,59.4208,59.5091,59.4208,59.4296,185495.0
2020-12-10 11:00:00,67.31,67.34,67.25,67.25,112005.0,59.4384,59.4649,59.3854,59.3854,112005.0
2020-12-10 11:10:00,67.25,67.3,67.22,67.26,105050.0,59.3854,59.4296,59.3589,59.3943,105050.0
2020-12-10 11:20:00,67.26,67.28,67.22,67.26,132302.0,59.3943,59.4119,59.3589,59.3943,132302.0
2020-12-10 11:30:00,67.26,67.29,67.22,67.27,105675.0,59.3943,59.4208,59.3589,59.4031,105675.0
2020-12-10 11:40:00,67.27,67.32,67.26,67.26,91096.0,59.4031,59.4472,59.3943,59.3943,91096.0
2020-12-10 11:50:00,67.27,67.3,67.19,67.22,78105.0,59.4031,59.4296,59.3325,59.3589,78105.0
2020-12-10 12:00:00,67.21,67.25,67.2,67.23,111454.0,59.3501,59.3854,59.3413,59.3678,111454.0
2020-12-10 12:10:00,67.22,67.28,67.22,67.27,64753.0,59.3589,59.4119,59.3589,59.4031,64753.0
2020-12-10 12:20:00,67.28,67.28,67.22,67.23,59455.0,59.4119,59.4119,59.3589,59.3678,59455.0
2020-12-10 12:30:00,67.24,67.28,67.23,67.27,70989.0,59.3766,59.4119,59.3678,59.4031,70989.0
2020-12-10 12:40:00,67.28,67.34,67.27,67.31,44301.0,59.4119,59.4649,59.4031,59.4384,44301.0
2020-12-10 12:50:00,67.3,67.32,67.23,67.25,101843.0,59.4296,59.4472,59.3678,59.3854,101843.0
2020-12-10 13:00:00,67.25,67.3,67.23,67.27,100399.0,59.3854,59.4296,59.3678,59.4031,100399.0
2020-12-10 13:10:00,67.27,67.34,67.26,67.32,60160.0,59.4031,59.4649,59.3943,59.4472,60160.0
2020-12-10 13:20:00,67.32,67.34,67.3,67.31,110285.0,59.4472,59.4649,59.4296,59.4384,110285.0
2020-12-10 13:30:00,67.31,67.32,67.24,67.26,120496.0,59.4384,59.4472,59.3766,59.3943,120496.0
2020-12-10 13:40:00,67.26,67.27,67.18,67.2,106720.0,59.3943,59.4031,59.3236,59.3413,106720.0
2020-12-10 13:50:00,67.21,67.22,67.14,67.14,78744.0,59.3501,59.3589,59.2883,59.2883,78744.0
2020-12-10 14:00:00,67.14,67.19,67.11,67.16,93931.0,59.2883,59.3325,59.2618,59.306,93931.0
2020-12-10 14:10:00,67.16,67.16,67.07,67.1,125508.0,59.306,59.306,59.2265,59.253,125508.0
2020-12-10 14:20:00,67.09,67.09,67.01,67.01,85214.0,59.2441,59.2441,59.1735,59.1735,85214.0
2020-12-10 14:30:00,67.02,67.08,67.0,67.08,151661.0,59.1823,59.2353,59.1647,59.2353,151661.0
2020-12-10 14:40:00,67.07,67.16,67.03,67.15,61692.0,59.2265,59.306,59.1912,59.2971,61692.0
2020-12-10 14:50:00,67.15,67.2,67.12,67.15,81186.0,59.2971,59.3413,59.2706,59.2971,81186.0
2020-12-10 15:00:00,67.16,67.23,67.16,67.17,170713.0,59.306,59.3678,59.306,59.3148,170713.0
2020-12-10 15:10:00,67.17,67.27,67.16,67.23,270809.0,59.3148,59.4031,59.306,59.3678,270809.0
2020-12-10 15:20:00,67.23,67.26,67.2,67.24,143308.0,59.3678,59.3943,59.3413,59.3766,143308.0
2020-12-10 15:30:00,67.25,67.27,67.2,67.21,135779.0,59.3854,59.4031,59.3413,59.3501,135779.0
2020-12-10 15:40:00,67.22,67.29,67.19,67.26,145980.0,59.3589,59.4208,59.3325,59.3943,145980.0
2020-12-10 15:50:00,67.26,67.32,67.15,67.17,452198.0,59.3943,59.4472,59.2971,59.3148,452198.0
2020-12-11 09:30:00,66.87,67.16,66.87,67.12,193077.0,59.0499,59.306,59.0499,59.2706,193077.0
2020-12-11 09:40:00,67.11,67.12,67.01,67.09,244603.0,59.2618,59.2706,59.1735,59.2441,244603.0
2020-12-11 09:50:00,67.09,67.12,67.03,67.09,148632.0,59.2441,59.2706,59.1912,59.2441,148632.0
2020-12-11 10:00:00,67.09,67.25,67.08,67.24,219360.0,59.2441,59.3854,59.2353,59.3766,219360.0
2020-12-11 10:10:00,67.24,67.25,67.1,67.11,96728.0,59.3766,59.3854,59.253,59.2618,96728.0
2020-12-11 10:20:00,67.11,67.13,67.08,67.09,97840.0,59.2618,59.2795,59.2353,59.2441,97840.0
2020-12-11 10:30:00,67.09,67.12,67.04,67.11,54865.0,59.2441,59.2706,59.2,59.2618,54865.0
2020-12-11 10:40:00,67.11,67.15,67.1,67.13,256295.0,59.2618,59.2971,59.253,59.2795,256295.0
2020-12-11 10:50:00,67.12,67.24,67.11,67.23,144724.0,59.2706,59.3766,59.2618,59.3678,144724.0
2020-12-11 11:00:00,67.22,67.25,67.13,67.14,69696.0,59.3589,59.3854,59.2795,59.2883,69696.0
2020-12-11 11:10:00,67.13,67.18,67.12,67.13,45107.0,59.2795,59.3236,59.2706,59.2795,45107.0
2020-12-11 11:20:00,67.13,67.13,67.04,67.06,110915.0,59.2795,59.2795,59.2,59.2177,110915.0
2020-12-11 11:30:00,67.06,67.07,67.01,67.04,177130.0,59.2177,59.2265,59.1735,59.2,177130.0
2020-12-11 11:40:00,67.04,67.14,67.02,67.14,50045.0,59.2,59.2883,59.1823,59.2883,50045.0
2020-12-11 11:50:00,67.13,67.18,67.1,67.11,65512.0,59.2795,59.3236,59.253,59.2618,65512.0
2020-12-11 12:00:00,67.11,67.11,67.03,67.03,74473.0,59.2618,59.2618,59.1912,59.1912,74473.0
2020-12-11 12:10:00,67.03,67.04,66.98,66.99,55977.0,59.1912,59.2,59.147,59.1558,55977.0
2020-12-11 12:20:00,67.0,67.1,67.0,67.1,83789.0,59.1647,59.253,59.1647,59.253,83789.0
2020-12-11 12:30:00,67.11,67.11,67.06,67.11,51781.0,59.2618,59.2618,59.2177,59.2618,51781.0
2020-12-11 12:40:00,67.12,67.22,67.11,67.22,53445.0,59.2706,59.3589,59.2618,59.3589,53445.0
2020-12-11 12:50:00,67.21,67.25,67.16,67.17,58921.0,59.3501,59.3854,59.306,59.3148,58921.0
2020-12-11 13:00:00,67.18,67.21,67.16,67.17,46459.0,59.3236,59.3501,59.306,59.3148,46459.0
2020-12-11 13:10:00,67.17,67.24,67.15,67.23,67880.0,59.3148,59.3766,59.2971,59.3678,67880.0
2020-12-11 13:20:00,67.23,67.24,67.2,67.24,68971.0,59.3678,59.3766,59.3413,59.3766,68971.0
2020-12-11 13:30:00,67.25,67.29,67.24,67.28,51205.0,59.3854,59.4208,59.3766,59.4119,51205.0
2020-12-11 13:40:00,67.28,67.32,67.26,67.31,50115.0,59.4119,59.4472,59.3943,59.4384,50115.0
2020-12-11 13:50:00,67.3,67.37,67.28,67.33,99649.0,59.4296,59.4914,59.4119,59.4561,99649.0
2020-12-11 14:00:00,67.33,67.36,67.3,67.32,110481.0,59.4561,59.4826,59.4296,59.4472,110481.0
2020-12-11 14:10:00,67.32,67.34,67.3,67.33,60340.0,59.4472,59.4649,59.4296,59.4561,60340.0
2020-12-11 14:20:00,67.32,67.36,67.31,67.34,77397.0,59.4472,59.4826,59.4384,59.4649,77397.0
2020-12-11 14:30:00,67.34,67.43,67.34,67.4,109359.0,59.4649,59.5444,59.4649,59.5179,109359.0
2020-12-11 14:40:00,67.4,67.44,67.38,67.42,85566.0,59.5179,59.5532,59.5002,59.5356,85566.0
2020-12-11 14:50:00,67.41,67.42,67.35,67.35,61801.0,59.5267,59.5356,59.4737,59.4737,61801.0
2020-12-11 15:00:00,67.35,67.4,67.35,67.4,55443.0,59.4737,59.5179,59.4737,59.5179,55443.0
2020-12-11 15:10:00,67.39,67.51,67.39,67.48,133064.0,59.5091,59.615,59.5091,59.5885,133064.0
2020-12-11 15:20:00,67.48,67.5,67.41,67.42,66973.0,59.5885,59.6062,59.5267,59.5356,66973.0
2020-12-11 15:30:00,67.42,67.47,67.41,67.45,114591.0,59.5356,59.5797,59.5267,59.562,114591.0
2020-12-11 15:40:00,67.45,67.48,67.33,67.33,135269.0,59.562,59.5885,59.4561,59.4561,135269.0
2020-12-11 15:50:00,67.33,67.4,67.3,67.34,467120.0,59.4561,59.5179,59.4296,59.4649,467120.0
2020-12-14 09:30:00,67.65,67.71,67.52,67.7,271378.0,59.7387,59.7916,59.6239,59.7828,271378.0
2020-12-14 09:40:00,67.7,67.74,67.63,67.7,1191780.0,59.7828,59.8181,59.721,59.7828,1191780.0
2020-12-14 09:50:00,67.7,67.76,67.67,67.73,198203.0,59.7828,59.8358,59.7563,59.8093,198203.0
2020-12-14 10:00:00,67.73,67.87,67.7,67.71,151119.0,59.8093,59.9329,59.7828,59.7916,151119.0
2020-12-14 10:10:00,67.72,67.73,67.6,67.66,141183.0,59.8005,59.8093,59.6945,59.7475,141183.0
2020-12-14 10:20:00,67.66,67.82,67.62,67.82,157149.0,59.7475,59.8888,59.7122,59.8888,157149.0
2020-12-14 10:30:00,67.83,67.91,67.81,67.87,98002.0,59.8976,59.9683,59.8799,59.9329,98002.0
2020-12-14 10:40:00,67.87,67.87,67.75,67.78,98361.0,59.9329,59.9329,59.827,59.8535,98361.0
2020-12-14 10:50:00,67.78,67.81,67.68,67.69,76900.0,59.8535,59.8799,59.7651,59.774,76900.0
2020-12-14 11:00:00,67.68,67.68,67.57,67.59,104689.0,59.7651,59.7651,59.668,59.6857,104689.0
2020-12-14 11:10:00,67.58,67.62,67.56,67.56,71981.0,59.6768,59.7122,59.6592,59.6592,71981.0
2020-12-14 11:20:00,67.55,67.56,67.45,67.47,93087.0,59.6504,59.6592,59.562,59.5797,93087.0
2020-12-14 11:30:00,67.47,67.49,67.35,67.45,87324.0,59.5797,59.5974,59.4737,59.562,87324.0
2020-12-14 11:40:00,67.44,67.48,67.41,67.43,88085.0,59.5532,59.5885,59.5267,59.5444,88085.0
2020-12-14 11:50:00,67.43,67.44,67.37,67.42,81424.0,59.5444,59.5532,59.4914,59.5356,81424.0
2020-12-14 12:00:00,67.42,67.45,67.39,67.41,86232.0,59.5356,59.562,59.5091,59.5267,86232.0
2020-12-14 12:10:00,67.41,67.45,67.39,67.4,76042.0,59.5267,59.562,59.5091,59.5179,76042.0
2020-12-14 12:20:00,67.4,67.42,67.37,67.39,80727.0,59.5179,59.5356,59.4914,59.5091,80727.0
2020-12-14 12:30:00,67.39,67.42,67.36,67.38,57757.0,59.5091,59.5356,59.4826,59.5002,57757.0
2020-12-14 12:40:00,67.38,67.39,67.3,67.32,65703.0,59.5002,59.5091,59.4296,59.4472,65703.0
2020-12-14 12:50:00,67.32,67.35,67.3,67.34,77393.0,59.4472,59.4737,59.4296,59.4649,77393.0
2020-12-14 13:00:00,67.34,67.4,67.34,67.35,88267.0,59.4649,59.5179,59.4649,59.4737,88267.0
2020-12-14 13:10:00,67.35,67.45,67.34,67.42,77153.0,59.4737,59.562,59.4649,59.5356,77153.0
2020-12-14 13:20:00,67.42,67.46,67.37,67.37,73035.0,59.5356,59.5709,59.4914,59.4914,73035.0
2020-12-14 13:30:00,67.37,67.43,67.36,67.41,51688.0,59.4914,59.5444,59.4826,59.5267,51688.0
2020-12-14 13:40:00,67.41,67.44,67.33,67.35,121598.0,59.5267,59.5532,59.4561,59.4737,121598.0
2020-12-14 13:50:00,67.35,67.42,67.34,67.38,141796.0,59.4737,59.5356,59.4649,59.5002,141796.0
2020-12-14 14:00:00,67.38,67.39,67.32,67.35,95247.0,59.5002,59.5091,59.4472,59.4737,95247.0
2020-12-14 14:10:00,67.35,67.35,67.29,67.31,95577.0,59.4737,59.4737,59.4208,59.4384,95577.0
2020-12-14 14:20:00,67.3,67.31,67.22,67.22,262599.0,59.4296,59.4384,59.3589,59.3589,262599.0
2020-12-14 14:30:00,67.22,67.25,67.15,67.19,110136.0,59.3589,59.3854,59.2971,59.3325,110136.0
2020-12-14 14:40:00,67.19,67.28,67.18,67.28,106727.0,59.3325,59.4119,59.3236,59.4119,106727.0
2020-12-14 14:50:00,67.28,67.37,67.27,67.35,88949.0,59.4119,59.4914,59.4031,59.4737,88949.0
2020-12-14 15:00:00,67.36,67.36,67.29,67.31,75070.0,59.4826,59.4826,59.4208,59.4384,75070.0
2020-12-14 15:10:00,67.31,67.36,67.28,67.3,79619.0,59.4384,59.4826,59.4119,59.4296,79619.0
2020-12-14 15:20:00,67.29,67.35,67.26,67.27,143662.0,59.4208,59.4737,59.3943,59.4031,143662.0
2020-12-14 15:30:00,67.27,67.27,67.12,67.12,212957.0,59.4031,59.4031,59.2706,59.2706,212957.0
2020-12-14 15:40:00,67.11,67.14,67.04,67.13,244235.0,59.2618,59.2883,59.2,59.2795,244235.0
2020-12-14 15:50:00,67.13,67.24,67.05,67.06,527998.0,59.2795,59.3766,59.2088,59.2177,527998.0
2020-12-15 09:30:00,67.34,67.38,67.22,67.36,163268.0,59.4649,59.5002,59.3589,59.4826,163268.0
2020-12-15 09:40:00,67.35,67.43,67.27,67.4,177770.0,59.4737,59.5444,59.4031,59.5179,177770.0
2020-12-15 09:50:00,67.4,67.47,67.31,67.34,321728.0,59.5179,59.5797,59.4384,59.4649,321728.0
2020-12-15 10:00:00,67.34,67.35,67.22,67.25,152034.0,59.4649,59.4737,59.3589,59.3854,152034.0
2020-12-15 10:10:00,67.25,67.43,67.25,67.34,203396.0,59.3854,59.5444,59.3854,59.4649,203396.0
2020-12-15 10:20:00,67.34,67.36,67.22,67.24,79132.0,59.4649,59.4826,59.3589,59.3766,79132.0
2020-12-15 10:30:00,67.25,67.32,67.23,67.28,107198.0,59.3854,59.4472,59.3678,59.4119,107198.0
2020-12-15 10:40:00,67.28,67.33,67.19,67.22,99015.0,59.4119,59.4561,59.3325,59.3589,99015.0
2020-12-15 10:50:00,67.21,67.24,67.18,67.19,83453.0,59.3501,59.3766,59.3236,59.3325,83453.0
2020-12-15 11:00:00,67.19,67.25,67.15,67.19,123339.0,59.3325,59.3854,59.2971,59.3325,123339.0
2020-12-15 11:10:00,67.2,67.23,67.17,67.19,83629.0,59.3413,59.3678,59.3148,59.3325,83629.0
2020-12-15 11:20:00,67.18,67.23,67.16,67.19,89431.0,59.3236,59.3678,59.306,59.3325,89431.0
2020-12-15 11:30:00,67.18,67.21,67.13,67.2,67102.0,59.3236,59.3501,59.2795,59.3413,67102.0
2020-12-15 11:40:00,67.19,67.34,67.19,67.31,82846.0,59.3325,59.4649,59.3325,59.4384,82846.0
2020-12-15 11:50:00,67.31,67.33,67.26,67.31,45490.0,59.4384,59.4561,59.3943,59.4384,45490.0
2020-12-15 12:00:00,67.31,67.34,67.28,67.28,68408.0,59.4384,59.4649,59.4119,59.4119,68408.0
2020-12-15 12:10:00,67.29,67.3,67.24,67.28,92481.0,59.4208,59.4296,59.3766,59.4119,92481.0
2020-12-15 12:20:00,67.28,67.32,67.27,67.28,32378.0,59.4119,59.4472,59.4031,59.4119,32378.0
2020-12-15 12:30:00,67.28,67.34,67.27,67.33,42521.0,59.4119,59.4649,59.4031,59.4561,42521.0
2020-12-15 12:40:00,67.34,67.4,67.32,67.4,155028.0,59.4649,59.5179,59.4472,59.5179,155028.0
2020-12-15 12:50:00,67.39,67.43,67.37,67.42,51476.0,59.5091,59.5444,59.4914,59.5356,51476.0
2020-12-15 13:00:00,67.43,67.55,67.41,67.51,193471.0,59.5444,59.6504,59.5267,59.615,193471.0
2020-12-15 13:10:00,67.51,67.52,67.45,67.51,75293.0,59.615,59.6239,59.562,59.615,75293.0
2020-12-15 13:20:00,67.51,67.51,67.41,67.42,80035.0,59.615,59.615,59.5267,59.5356,80035.0
2020-12-15 13:30:00,67.42,67.44,67.37,67.38,85276.0,59.5356,59.5532,59.4914,59.5002,85276.0
2020-12-15 13:40:00,67.37,67.37,67.31,67.33,101239.0,59.4914,59.4914,59.4384,59.4561,101239.0
2020-12-15 13:50:00,67.32,67.4,67.3,67.38,84895.0,59.4472,59.5179,59.4296,59.5002,84895.0
2020-12-15 14:00:00,67.37,67.43,67.34,67.39,149037.0,59.4914,59.5444,59.4649,59.5091,149037.0
2020-12-15 14:10:00,67.39,67.45,67.37,67.38,101382.0,59.5091,59.562,59.4914,59.5002,101382.0
2020-12-15 14:20:00,67.38,67.39,67.33,67.34,286395.0,59.5002,59.5091,59.4561,59.4649,286395.0
2020-12-15 14:30:00,67.34,67.37,67.3,67.32,167219.0,59.4649,59.4914,59.4296,59.4472,167219.0
2020-12-15 14:40:00,67.32,67.37,67.32,67.32,59809.0,59.4472,59.4914,59.4472,59.4472,59809.0
2020-12-15 14:50:00,67.32,67.33,67.24,67.27,95406.0,59.4472,59.4561,59.3766,59.4031,95406.0
2020-12-15 15:00:00,67.26,67.3,67.2,67.26,205844.0,59.3943,59.4296,59.3413,59.3943,205844.0
2020-12-15 15:10:00,67.27,67.29,67.22,67.23,305609.0,59.4031,59.4208,59.3589,59.3678,305609.0
2020-12-15 15:20:00,67.22,67.24,67.18,67.19,215860.0,59.3589,59.3766,59.3236,59.3325,215860.0
2020-12-15 15:30:00,67.19,67.21,67.15,67.2,109257.0,59.3325,59.3501,59.2971,59.3413,109257.0
2020-12-15 15:40:00,67.2,67.28,67.18,67.22,177439.0,59.3413,59.4119,59.3236,59.3589,177439.0
2020-12-15 15:50:00,67.21,67.25,67.16,67.24,617942.0,59.3501,59.3854,59.306,59.3766,617942.0
2020-12-16 09:30:00,67.27,67.53,67.24,67.44,225854.0,59.4031,59.6327,59.3766,59.5532,225854.0
2020-12-16 09:40:00,67.44,67.5,67.4,67.42,184051.0,59.5532,59.6062,59.5179,59.5356,184051.0
2020-12-16 09:50:00,67.41,67.42,67.32,67.38,247788.0,59.5267,59.5356,59.4472,59.5002,247788.0
2020-12-16 10:00:00,67.38,67.48,67.31,67.47,171916.0,59.5002,59.5885,59.4384,59.5797,171916.0
2020-12-16 10:10:00,67.46,67.56,67.43,67.53,496624.0,59.5709,59.6592,59.5444,59.6327,496624.0
2020-12-16 10:20:00,67.53,67.67,67.52,67.64,250406.0,59.6327,59.7563,59.6239,59.7298,250406.0
2020-12-16 10:30:00,67.63,67.66,67.6,67.63,183519.0,59.721,59.7475,59.6945,59.721,183519.0
2020-12-16 10:40:00,67.63,67.64,67.54,67.54,134468.0,59.721,59.7298,59.6415,59.6415,134468.0
2020-12-16 10:50:00,67.54,67.56,67.43,67.43,116398.0,59.6415,59.6592,59.5444,59.5444,116398.0
2020-12-16 11:00:00,67.44,67.53,67.43,67.47,52434.0,59.5532,59.6327,59.5444,59.5797,52434.0
2020-12-16 11:10:00,67.47,67.47,67.36,67.39,130803.0,59.5797,59.5797,59.4826,59.5091,130803.0
2020-12-16 11:20:00,67.39,67.41,67.33,67.34,253652.0,59.5091,59.5267,59.4561,59.4649,253652.0
2020-12-16 11:30:00,67.33,67.43,67.32,67.39,131415.0,59.4561,59.5444,59.4472,59.5091,131415.0
2020-12-16 11:40:00,67.4,67.41,67.32,67.33,37896.0,59.5179,59.5267,59.4472,59.4561,37896.0
2020-12-16 11:50:00,67.33,67.36,67.28,67.28,171292.0,59.4561,59.4826,59.4119,59.4119,171292.0
2020-12-16 12:00:00,67.29,67.37,67.28,67.34,74279.0,59.4208,59.4914,59.4119,59.4649,74279.0
2020-12-16 12:10:00,67.34,67.34,67.28,67.28,46127.0,59.4649,59.4649,59.4119,59.4119,46127.0
2020-12-16 12:20:00,67.29,67.29,67.22,67.24,132990.0,59.4208,59.4208,59.3589,59.3766,132990.0
2020-12-16 12:30:00,67.24,67.24,67.19,67.21,112361.0,59.3766,59.3766,59.3325,59.3501,112361.0
2020-12-16 12:40:00,67.21,67.21,67.13,67.14,118972.0,59.3501,59.3501,59.2795,59.2883,118972.0
2020-12-16 12:50:00,67.13,67.22,67.11,67.21,106247.0,59.2795,59.3589,59.2618,59.3501,106247.0
2020-12-16 13:00:00,67.21,67.25,67.18,67.22,49240.0,59.3501,59.3854,59.3236,59.3589,49240.0
2020-12-16 13:10:00,67.22,67.25,67.2,67.24,91863.0,59.3589,59.3854,59.3413,59.3766,91863.0
2020-12-16 13:20:00,67.25,67.27,67.23,67.27,63981.0,59.3854,59.4031,59.3678,59.4031,63981.0
2020-12-16 13:30:00,67.26,67.28,67.22,67.25,67377.0,59.3943,59.4119,59.3589,59.3854,67377.0
2020-12-16 13:40:00,67.24,67.26,67.2,67.21,132315.0,59.3766,59.3943,59.3413,59.3501,132315.0
2020-12-16 13:50:00,67.2,67.22,67.17,67.2,180490.0,59.3413,59.3589,59.3148,59.3413,180490.0
2020-12-16 14:00:00,67.21,67.24,67.11,67.15,308826.0,59.3501,59.3766,59.2618,59.2971,308826.0
2020-12-16 14:10:00,67.14,67.15,67.11,67.13,183127.0,59.2883,59.2971,59.2618,59.2795,183127.0
2020-12-16 14:20:00,67.13,67.19,67.12,67.18,122175.0,59.2795,59.3325,59.2706,59.3236,122175.0
2020-12-16 14:30:00,67.17,67.33,67.17,67.33,75907.0,59.3148,59.4561,59.3148,59.4561,75907.0
2020-12-16 14:40:00,67.34,67.34,67.3,67.33,107862.0,59.4649,59.4649,59.4296,59.4561,107862.0
2020-12-16 14:50:00,67.34,67.4,67.32,67.38,84127.0,59.4649,59.5179,59.4472,59.5002,84127.0
2020-12-16 15:00:00,67.38,67.38,67.31,67.33,186824.0,59.5002,59.5002,59.4384,59.4561,186824.0
2020-12-16 15:10:00,67.33,67.37,67.29,67.35,214632.0,59.4561,59.4914,59.4208,59.4737,214632.0
2020-12-16 15:20:00,67.35,67.39,67.34,67.36,620057.0,59.4737,59.5091,59.4649,59.4826,620057.0
2020-12-16 15:30:00,67.37,67.41,67.29,67.33,387351.0,59.4914,59.5267,59.4208,59.4561,387351.0
2020-12-16 15:40:00,67.34,67.41,67.32,67.4,579588.0,59.4649,59.5267,59.4472,59.5179,579588.0
2020-12-16 15:50:00,67.39,67.42,67.31,67.33,1536011.0,59.5091,59.5356,59.4384,59.4561,1536011.0
2020-12-17 09:30:00,67.59,67.81,67.57,67.7,187320.0,59.6857,59.8799,59.668,59.7828,187320.0
2020-12-17 09:40:00,67.71,67.77,67.68,67.68,187349.0,59.7916,59.8446,59.7651,59.7651,187349.0
2020-12-17 09:50:00,67.68,67.75,67.65,67.73,153178.0,59.7651,59.827,59.7387,59.8093,153178.0
2020-12-17 10:00:00,67.74,67.81,67.7,67.72,269296.0,59.8181,59.8799,59.7828,59.8005,269296.0
2020-12-17 10:10:00,67.73,67.77,67.67,67.67,80240.0,59.8093,59.8446,59.7563,59.7563,80240.0
2020-12-17 10:20:00,67.67,67.77,67.65,67.77,188376.0,59.7563,59.8446,59.7387,59.8446,188376.0
2020-12-17 10:30:00,67.76,67.85,67.74,67.84,55826.0,59.8358,59.9153,59.8181,59.9064,55826.0
2020-12-17 10:40:00,67.84,67.86,67.82,67.86,124132.0,59.9064,59.9241,59.8888,59.9241,124132.0
2020-12-17 10:50:00,67.85,67.86,67.75,67.78,96382.0,59.9153,59.9241,59.827,59.8535,96382.0
2020-12-17 11:00:00,67.77,67.77,67.67,67.73,154356.0,59.8446,59.8446,59.7563,59.8093,154356.0
2020-12-17 11:10:00,67.73,67.74,67.65,67.73,94586.0,59.8093,59.8181,59.7387,59.8093,94586.0
2020-12-17 11:20:00,67.72,67.74,67.66,67.67,111730.0,59.8005,59.8181,59.7475,59.7563,111730.0
2020-12-17 11:30:00,67.66,67.69,67.6,67.68,56919.0,59.7475,59.774,59.6945,59.7651,56919.0
2020-12-17 11:40:00,67.68,67.78,67.67,67.77,55382.0,59.7651,59.8535,59.7563,59.8446,55382.0
2020-12-17 11:50:00,67.77,67.8,67.72,67.76,131825.0,59.8446,59.8711,59.8005,59.8358,131825.0
2020-12-17 12:00:00,67.76,67.77,67.68,67.71,41593.0,59.8358,59.8446,59.7651,59.7916,41593.0
2020-12-17 12:10:00,67.71,67.72,67.66,67.66,89041.0,59.7916,59.8005,59.7475,59.7475,89041.0
2020-12-17 12:20:00,67.66,67.7,67.64,67.66,13711.0,59.7475,59.7828,59.7298,59.7475,13711.0
2020-12-17 12:30:00,67.65,67.66,67.62,67.63,25646.0,59.7387,59.7475,59.7122,59.721,25646.0
2020-12-17 12:40:00,67.63,67.66,67.61,67.65,27651.0,59.721,59.7475,59.7033,59.7387,27651.0
2020-12-17 12:50:00,67.65,67.69,67.63,67.67,49366.0,59.7387,59.774,59.721,59.7563,49366.0
2020-12-17 13:00:00,67.68,67.74,67.67,67.71,39976.0,59.7651,59.8181,59.7563,59.7916,39976.0
2020-12-17 13:10:00,67.71,67.78,67.7,67.76,33145.0,59.7916,59.8535,59.7828,59.8358,33145.0
2020-12-17 13:20:00,67.75,67.75,67.72,67.74,21305.0,59.827,59.827,59.8005,59.8181,21305.0
2020-12-17 13:30:00,67.73,67.74,67.69,67.72,37496.0,59.8093,59.8181,59.774,59.8005,37496.0
2020-12-17 13:40:00,67.71,67.72,67.68,67.71,54714.0,59.7916,59.8005,59.7651,59.7916,54714.0
2020-12-17 13:50:00,67.71,67.77,67.7,67.76,100604.0,59.7916,59.8446,59.7828,59.8358,100604.0
2020-12-17 14:00:00,67.77,67.81,67.73,67.8,50759.0,59.8446,59.8799,59.8093,59.8711,50759.0
2020-12-17 14:10:00,67.79,67.81,67.75,67.8,42142.0,59.8623,59.8799,59.827,59.8711,42142.0
2020-12-17 14:20:00,67.79,67.83,67.78,67.81,39872.0,59.8623,59.8976,59.8535,59.8799,39872.0
2020-12-17 14:30:00,67.81,67.82,67.75,67.76,67671.0,59.8799,59.8888,59.827,59.8358,67671.0
2020-12-17 14:40:00,67.76,67.78,67.73,67.73,106388.0,59.8358,59.8535,59.8093,59.8093,106388.0
2020-12-17 14:50:00,67.74,67.75,67.7,67.74,67992.0,59.8181,59.827,59.7828,59.8181,67992.0
2020-12-17 15:00:00,67.74,67.79,67.74,67.77,108804.0,59.8181,59.8623,59.8181,59.8446,108804.0
2020-12-17 15:10:00,67.76,67.78,67.72,67.75,68152.0,59.8358,59.8535,59.8005,59.827,68152.0
2020-12-17 15:20:00,67.74,67.81,67.74,67.76,147223.0,59.8181,59.8799,59.8181,59.8358,147223.0
2020-12-17 15:30:00,67.76,67.8,67.7,67.75,219726.0,59.8358,59.8711,59.7828,59.827,219726.0
2020-12-17 15:40:00,67.75,67.77,67.72,67.75,170333.0,59.827,59.8446,59.8005,59.827,170333.0
2020-12-17 15:50:00,67.75,67.8,67.72,67.77,620227.0,59.827,59.8711,59.8005,59.8446,620227.0
2020-12-18 09:30:00,67.88,67.9,67.76,67.9,140985.0,59.9418,59.9594,59.8358,59.9594,140985.0
2020-12-18 09:40:00,67.89,67.9,67.75,67.77,168206.0,59.9506,59.9594,59.827,59.8446,168206.0
2020-12-18 09:50:00,67.76,67.84,67.73,67.82,96024.0,59.8358,59.9064,59.8093,59.8888,96024.0
2020-12-18 10:00:00,67.83,67.84,67.67,67.74,139564.0,59.8976,59.9064,59.7563,59.8181,139564.0
2020-12-18 10:10:00,67.74,67.76,67.6,67.72,84492.0,59.8181,59.8358,59.6945,59.8005,84492.0
2020-12-18 10:20:00,67.71,67.73,67.55,67.61,115663.0,59.7916,59.8093,59.6504,59.7033,115663.0
2020-12-18 10:30:00,67.61,67.66,67.52,67.58,89329.0,59.7033,59.7475,59.6239,59.6768,89329.0
2020-12-18 10:40:00,67.58,67.62,67.54,67.56,80301.0,59.6768,59.7122,59.6415,59.6592,80301.0
2020-12-18 10:50:00,67.56,67.65,67.56,67.61,85005.0,59.6592,59.7387,59.6592,59.7033,85005.0
2020-12-18 11:00:00,67.61,67.65,67.59,67.63,100644.0,59.7033,59.7387,59.6857,59.721,100644.0
2020-12-18 11:10:00,67.63,67.64,67.43,67.54,190137.0,59.721,59.7298,59.5444,59.6415,190137.0
2020-12-18 11:20:00,67.53,67.56,67.49,67.56,297853.0,59.6327,59.6592,59.5974,59.6592,297853.0
2020-12-18 11:30:00,67.55,67.61,67.54,67.56,240012.0,59.6504,59.7033,59.6415,59.6592,240012.0
2020-12-18 11:40:00,67.56,67.63,67.54,67.63,75909.0,59.6592,59.721,59.6415,59.721,75909.0
2020-12-18 11:50:00,67.63,67.69,67.62,67.66,48414.0,59.721,59.774,59.7122,59.7475,48414.0
2020-12-18 12:00:00,67.65,67.65,67.61,67.63,35467.0,59.7387,59.7387,59.7033,59.721,35467.0
2020-12-18 12:10:00,67.62,67.68,67.6,67.66,90711.0,59.7122,59.7651,59.6945,59.7475,90711.0
2020-12-18 12:20:00,67.66,67.68,67.63,67.66,30441.0,59.7475,59.7651,59.721,59.7475,30441.0
2020-12-18 12:30:00,67.66,67.75,67.65,67.75,103472.0,59.7475,59.827,59.7387,59.827,103472.0
2020-12-18 12:40:00,67.76,67.79,67.71,67.72,89770.0,59.8358,59.8623,59.7916,59.8005,89770.0
2020-12-18 12:50:00,67.73,67.74,67.67,67.69,31760.0,59.8093,59.8181,59.7563,59.774,31760.0
2020-12-18 13:00:00,67.69,67.7,67.61,67.62,98403.0,59.774,59.7828,59.7033,59.7122,98403.0
2020-12-18 13:10:00,67.61,67.64,67.58,67.58,50184.0,59.7033,59.7298,59.6768,59.6768,50184.0
2020-12-18 13:20:00,67.59,67.64,67.56,67.63,69285.0,59.6857,59.7298,59.6592,59.721,69285.0
2020-12-18 13:30:00,67.63,67.63,67.54,67.55,56805.0,59.721,59.721,59.6415,59.6504,56805.0
2020-12-18 13:40:00,67.56,67.59,67.53,67.55,45568.0,59.6592,59.6857,59.6327,59.6504,45568.0
2020-12-18 13:50:00,67.55,67.62,67.53,67.62,371679.0,59.6504,59.7122,59.6327,59.7122,371679.0
2020-12-18 14:00:00,67.62,67.62,67.52,67.57,74696.0,59.7122,59.7122,59.6239,59.668,74696.0
2020-12-18 14:10:00,67.58,67.58,67.55,67.55,65962.0,59.6768,59.6768,59.6504,59.6504,65962.0
2020-12-18 14:20:00,67.55,67.57,67.49,67.5,84753.0,59.6504,59.668,59.5974,59.6062,84753.0
2020-12-18 14:30:00,67.5,67.54,67.48,67.53,54974.0,59.6062,59.6415,59.5885,59.6327,54974.0
2020-12-18 14:40:00,67.53,67.53,67.47,67.51,77595.0,59.6327,59.6327,59.5797,59.615,77595.0
2020-12-18 14:50:00,67.5,67.51,67.41,67.44,74308.0,59.6062,59.615,59.5267,59.5532,74308.0
2020-12-18 15:00:00,67.44,67.52,67.41,67.48,98202.0,59.5532,59.6239,59.5267,59.5885,98202.0
2020-12-18 15:10:00,67.48,67.5,67.43,67.45,114796.0,59.5885,59.6062,59.5444,59.562,114796.0
2020-12-18 15:20:00,67.46,67.48,67.4,67.48,121110.0,59.5709,59.5885,59.5179,59.5885,121110.0
2020-12-18 15:30:00,67.48,67.54,67.46,67.51,258935.0,59.5885,59.6415,59.5709,59.615,258935.0
2020-12-18 15:40:00,67.5,67.75,67.47,67.75,305122.0,59.6062,59.827,59.5797,59.827,305122.0
2020-12-18 15:50:00,67.75,68.08,67.63,67.94,1846047.0,59.827,60.1184,59.721,59.9947,1846047.0
2020-12-21 09:30:00,66.6,66.68,66.43,66.55,461669.0,59.3095,59.3808,59.1582,59.265,461669.0
2020-12-21 09:40:00,66.55,66.55,66.26,66.3,343797.0,59.265,59.265,59.0068,59.0424,343797.0
2020-12-21 09:50:00,66.31,66.41,66.25,66.27,357115.0,59.0513,59.1403,58.9979,59.0157,357115.0
2020-12-21 10:00:00,66.26,66.29,66.03,66.18,525400.0,59.0068,59.0335,58.8019,58.9355,525400.0
2020-12-21 10:10:00,66.19,66.29,66.02,66.09,272344.0,58.9444,59.0335,58.793,58.8554,272344.0
2020-12-21 10:20:00,66.1,66.11,65.94,66.03,287084.0,58.8643,58.8732,58.7218,58.8019,287084.0
2020-12-21 10:30:00,66.03,66.16,65.95,66.16,330876.0,58.8019,58.9177,58.7307,58.9177,330876.0
2020-12-21 10:40:00,66.15,66.2,66.04,66.09,394002.0,58.9088,58.9533,58.8109,58.8554,394002.0
2020-12-21 10:50:00,66.09,66.15,66.03,66.13,181499.0,58.8554,58.9088,58.8019,58.891,181499.0
2020-12-21 11:00:00,66.12,66.27,66.09,66.26,146819.0,58.8821,59.0157,58.8554,59.0068,146819.0
2020-12-21 11:10:00,66.26,66.29,66.15,66.16,73814.0,59.0068,59.0335,58.9088,58.9177,73814.0
2020-12-21 11:20:00,66.16,66.27,66.15,66.25,91999.0,58.9177,59.0157,58.9088,58.9979,91999.0
2020-12-21 11:30:00,66.25,66.3,66.2,66.22,91392.0,58.9979,59.0424,58.9533,58.9711,91392.0
2020-12-21 11:40:00,66.23,66.35,66.21,66.32,77710.0,58.9801,59.0869,58.9622,59.0602,77710.0
2020-12-21 11:50:00,66.33,66.4,66.32,66.35,59693.0,59.0691,59.1314,59.0602,59.0869,59693.0
2020-12-21 12:00:00,66.36,66.47,66.36,66.46,105963.0,59.0958,59.1938,59.0958,59.1849,105963.0
2020-12-21 12:10:00,66.46,66.52,66.44,66.49,60493.0,59.1849,59.2383,59.1671,59.2116,60493.0
2020-12-21 12:20:00,66.48,66.62,66.47,66.6,48344.0,59.2027,59.3274,59.1938,59.3095,48344.0
2020-12-21 12:30:00,66.61,66.67,66.59,66.64,73425.0,59.3185,59.3719,59.3006,59.3452,73425.0
2020-12-21 12:40:00,66.64,66.65,66.52,66.59,273861.0,59.3452,59.3541,59.2383,59.3006,273861.0
2020-12-21 12:50:00,66.58,66.64,66.55,66.63,230289.0,59.2917,59.3452,59.265,59.3363,230289.0
2020-12-21 13:00:00,66.63,66.67,66.6,66.62,80154.0,59.3363,59.3719,59.3095,59.3274,80154.0
2020-12-21 13:10:00,66.62,66.63,66.56,66.58,218412.0,59.3274,59.3363,59.2739,59.2917,218412.0
2020-12-21 13:20:00,66.58,66.59,66.52,66.56,107519.0,59.2917,59.3006,59.2383,59.2739,107519.0
2020-12-21 13:30:00,66.56,66.59,66.54,66.57,63358.0,59.2739,59.3006,59.2561,59.2828,63358.0
2020-12-21 13:40:00,66.57,66.65,66.53,66.56,163548.0,59.2828,59.3541,59.2472,59.2739,163548.0
2020-12-21 13:50:00,66.56,66.63,66.56,66.62,41542.0,59.2739,59.3363,59.2739,59.3274,41542.0
2020-12-21 14:00:00,66.62,66.62,66.57,66.58,49297.0,59.3274,59.3274,59.2828,59.2917,49297.0
2020-12-21 14:10:00,66.58,66.66,66.56,66.65,74163.0,59.2917,59.363,59.2739,59.3541,74163.0
2020-12-21 14:20:00,66.65,66.72,66.63,66.7,82200.0,59.3541,59.4164,59.3363,59.3986,82200.0
2020-12-21 14:30:00,66.71,66.78,66.69,66.72,93405.0,59.4075,59.4698,59.3897,59.4164,93405.0
2020-12-21 14:40:00,66.73,66.73,66.69,66.71,92867.0,59.4253,59.4253,59.3897,59.4075,92867.0
2020-12-21 14:50:00,66.7,66.73,66.65,66.67,100270.0,59.3986,59.4253,59.3541,59.3719,100270.0
2020-12-21 15:00:00,66.68,66.71,66.59,66.59,94365.0,59.3808,59.4075,59.3006,59.3006,94365.0
2020-12-21 15:10:00,66.59,66.63,66.56,66.58,339998.0,59.3006,59.3363,59.2739,59.2917,339998.0
2020-12-21 15:20:00,66.58,66.61,66.53,66.6,124451.0,59.2917,59.3185,59.2472,59.3095,124451.0
2020-12-21 15:30:00,66.6,66.61,66.49,66.58,276570.0,59.3095,59.3185,59.2116,59.2917,276570.0
2020-12-21 15:40:00,66.59,66.63,66.53,66.57,314648.0,59.3006,59.3363,59.2472,59.2828,314648.0
2020-12-21 15:50:00,66.57,66.7,66.44,66.65,622941.0,59.2828,59.3986,59.1671,59.3541,622941.0
2020-12-22 09:30:00,66.64,66.64,66.4,66.52,224521.0,59.3452,59.3452,59.1314,59.2383,224521.0
2020-12-22 09:40:00,66.53,66.56,66.4,66.46,262736.0,59.2472,59.2739,59.1314,59.1849,262736.0
2020-12-22 09:50:00,66.46,66.47,66.16,66.23,183617.0,59.1849,59.1938,58.9177,58.9801,183617.0
2020-12-22 10:00:00,66.23,66.25,66.14,66.25,213869.0,58.9801,58.9979,58.8999,58.9979,213869.0
2020-12-22 10:10:00,66.25,66.26,66.15,66.22,194567.0,58.9979,59.0068,58.9088,58.9711,194567.0
2020-12-22 10:20:00,66.21,66.31,66.2,66.31,98098.0,58.9622,59.0513,58.9533,59.0513,98098.0
2020-12-22 10:30:00,66.31,66.38,66.27,66.28,125951.0,59.0513,59.1136,59.0157,59.0246,125951.0
2020-12-22 10:40:00,66.28,66.34,66.27,66.31,259961.0,59.0246,59.078,59.0157,59.0513,259961.0
2020-12-22 10:50:00,66.31,66.35,66.28,66.29,80979.0,59.0513,59.0869,59.0246,59.0335,80979.0
2020-12-22 11:00:00,66.3,66.34,66.22,66.34,123154.0,59.0424,59.078,58.9711,59.078,123154.0
2020-12-22 11:10:00,66.34,66.46,66.32,66.46,138126.0,59.078,59.1849,59.0602,59.1849,138126.0
2020-12-22 11:20:00,66.45,66.49,66.43,66.47,83324.0,59.176,59.2116,59.1582,59.1938,83324.0
2020-12-22 11:30:00,66.48,66.54,66.43,66.52,104637.0,59.2027,59.2561,59.1582,59.2383,104637.0
2020-12-22 11:40:00,66.52,66.52,66.42,66.42,113160.0,59.2383,59.2383,59.1493,59.1493,113160.0
2020-12-22 11:50:00,66.42,66.48,66.37,66.45,100088.0,59.1493,59.2027,59.1047,59.176,100088.0
2020-12-22 12:00:00,66.45,66.56,66.44,66.53,75418.0,59.176,59.2739,59.1671,59.2472,75418.0
2020-12-22 12:10:00,66.54,66.6,66.54,66.58,107278.0,59.2561,59.3095,59.2561,59.2917,107278.0
2020-12-22 12:20:00,66.58,66.59,66.49,66.5,49517.0,59.2917,59.3006,59.2116,59.2205,49517.0
2020-12-22 12:30:00,66.5,66.5,66.45,66.47,88064.0,59.2205,59.2205,59.176,59.1938,88064.0
2020-12-22 12:40:00,66.48,66.5,66.43,66.45,73796.0,59.2027,59.2205,59.1582,59.176,73796.0
2020-12-22 12:50:00,66.44,66.45,66.33,66.35,93448.0,59.1671,59.176,59.0691,59.0869,93448.0
2020-12-22 13:00:00,66.36,66.42,66.36,66.41,81428.0,59.0958,59.1493,59.0958,59.1403,81428.0
2020-12-22 13:10:00,66.42,66.5,66.42,66.42,54122.0,59.1493,59.2205,59.1493,59.1493,54122.0
2020-12-22 13:20:00,66.43,66.47,66.42,66.47,37596.0,59.1582,59.1938,59.1493,59.1938,37596.0
2020-12-22 13:30:00,66.47,66.49,66.39,66.42,123752.0,59.1938,59.2116,59.1225,59.1493,123752.0
2020-12-22 13:40:00,66.42,66.45,66.37,66.43,407276.0,59.1493,59.176,59.1047,59.1582,407276.0
2020-12-22 13:50:00,66.43,66.46,66.39,66.39,65252.0,59.1582,59.1849,59.1225,59.1225,65252.0
2020-12-22 14:00:00,66.39,66.4,66.35,66.37,242210.0,59.1225,59.1314,59.0869,59.1047,242210.0
2020-12-22 14:10:00,66.37,66.38,66.34,66.35,194195.0,59.1047,59.1136,59.078,59.0869,194195.0
2020-12-22 14:20:00,66.36,66.38,66.31,66.35,136258.0,59.0958,59.1136,59.0513,59.0869,136258.0
2020-12-22 14:30:00,66.35,66.39,66.31,66.31,70390.0,59.0869,59.1225,59.0513,59.0513,70390.0
2020-12-22 14:40:00,66.31,66.34,66.3,66.32,60794.0,59.0513,59.078,59.0424,59.0602,60794.0
2020-12-22 14:50:00,66.33,66.35,66.31,66.31,280886.0,59.0691,59.0869,59.0513,59.0513,280886.0
2020-12-22 15:00:00,66.3,66.32,66.26,66.27,145442.0,59.0424,59.0602,59.0068,59.0157,145442.0
2020-12-22 15:10:00,66.25,66.27,66.15,66.16,583277.0,58.9979,59.0157,58.9088,58.9177,583277.0
2020-12-22 15:20:00,66.15,66.16,66.07,66.1,593488.0,58.9088,58.9177,58.8376,58.8643,593488.0
2020-12-22 15:30:00,66.1,66.13,66.07,66.1,382424.0,58.8643,58.891,58.8376,58.8643,382424.0
2020-12-22 15:40:00,66.09,66.18,66.06,66.11,301942.0,58.8554,58.9355,58.8287,58.8732,301942.0
2020-12-22 15:50:00,66.1,66.19,66.08,66.16,501491.0,58.8643,58.9444,58.8465,58.9177,501491.0
2020-12-23 09:30:00,66.37,66.58,66.36,66.56,174614.0,59.1047,59.2917,59.0958,59.2739,174614.0
2020-12-23 09:40:00,66.56,66.57,66.48,66.51,212729.0,59.2739,59.2828,59.2027,59.2294,212729.0
2020-12-23 09:50:00,66.5,66.52,66.42,66.47,138995.0,59.2205,59.2383,59.1493,59.1938,138995.0
2020-12-23 10:00:00,66.48,66.53,66.37,66.39,82086.0,59.2027,59.2472,59.1047,59.1225,82086.0
2020-12-23 10:10:00,66.39,66.41,66.26,66.33,109478.0,59.1225,59.1403,59.0068,59.0691,109478.0
2020-12-23 10:20:00,66.33,66.44,66.32,66.44,106480.0,59.0691,59.1671,59.0602,59.1671,106480.0
2020-12-23 10:30:00,66.44,66.45,66.39,66.43,87360.0,59.1671,59.176,59.1225,59.1582,87360.0
2020-12-23 10:40:00,66.43,66.43,66.34,66.37,88777.0,59.1582,59.1582,59.078,59.1047,88777.0
2020-12-23 10:50:00,66.37,66.38,66.29,66.31,70189.0,59.1047,59.1136,59.0335,59.0513,70189.0
2020-12-23 11:00:00,66.31,66.35,66.28,66.3,124168.0,59.0513,59.0869,59.0246,59.0424,124168.0
2020-12-23 11:10:00,66.28,66.33,66.26,66.28,65177.0,59.0246,59.0691,59.0068,59.0246,65177.0
2020-12-23 11:20:00,66.3,66.31,66.23,66.3,78785.0,59.0424,59.0513,58.9801,59.0424,78785.0
2020-12-23 11:30:00,66.3,66.35,66.28,66.34,109174.0,59.0424,59.0869,59.0246,59.078,109174.0
2020-12-23 11:40:00,66.34,66.43,66.32,66.43,32761.0,59.078,59.1582,59.0602,59.1582,32761.0
2020-12-23 11:50:00,66.44,66.47,66.43,66.45,49457.0,59.1671,59.1938,59.1582,59.176,49457.0
2020-12-23 12:00:00,66.45,66.53,66.45,66.5,62336.0,59.176,59.2472,59.176,59.2205,62336.0
2020-12-23 12:10:00,66.5,66.51,66.46,66.47,29707.0,59.2205,59.2294,59.1849,59.1938,29707.0
2020-12-23 12:20:00,66.47,66.49,66.45,66.48,41039.0,59.1938,59.2116,59.176,59.2027,41039.0
2020-12-23 12:30:00,66.47,66.53,66.46,66.52,82241.0,59.1938,59.2472,59.1849,59.2383,82241.0
2020-12-23 12:40:00,66.51,66.55,66.49,66.53,46962.0,59.2294,59.265,59.2116,59.2472,46962.0
2020-12-23 12:50:00,66.53,66.54,66.45,66.46,263302.0,59.2472,59.2561,59.176,59.1849,263302.0
2020-12-23 13:00:00,66.46,66.51,66.46,66.48,34716.0,59.1849,59.2294,59.1849,59.2027,34716.0
2020-12-23 13:10:00,66.48,66.54,66.47,66.53,59692.0,59.2027,59.2561,59.1938,59.2472,59692.0
2020-12-23 13:20:00,66.53,66.54,66.5,66.5,45134.0,59.2472,59.2561,59.2205,59.2205,45134.0
2020-12-23 13:30:00,66.5,66.53,66.49,66.52,46395.0,59.2205,59.2472,59.2116,59.2383,46395.0
2020-12-23 13:40:00,66.52,66.54,66.49,66.5,59699.0,59.2383,59.2561,59.2116,59.2205,59699.0
2020-12-23 13:50:00,66.5,66.52,66.46,66.48,64478.0,59.2205,59.2383,59.1849,59.2027,64478.0
2020-12-23 14:00:00,66.48,66.53,66.47,66.51,46449.0,59.2027,59.2472,59.1938,59.2294,46449.0
2020-12-23 14:10:00,66.51,66.51,66.48,66.49,117608.0,59.2294,59.2294,59.2027,59.2116,117608.0
2020-12-23 14:20:00,66.49,66.49,66.44,66.44,77181.0,59.2116,59.2116,59.1671,59.1671,77181.0
2020-12-23 14:30:00,66.44,66.5,66.44,66.49,85763.0,59.1671,59.2205,59.1671,59.2116,85763.0
2020-12-23 14:40:00,66.5,66.53,66.5,66.53,48393.0,59.2205,59.2472,59.2205,59.2472,48393.0
2020-12-23 14:50:00,66.52,66.55,66.51,66.54,56060.0,59.2383,59.265,59.2294,59.2561,56060.0
2020-12-23 15:00:00,66.54,66.55,66.52,66.55,56581.0,59.2561,59.265,59.2383,59.265,56581.0
2020-12-23 15:10:00,66.55,66.59,66.54,66.57,111985.0,59.265,59.3006,59.2561,59.2828,111985.0
2020-12-23 15:20:00,66.57,66.62,66.56,66.59,126028.0,59.2828,59.3274,59.2739,59.3006,126028.0
2020-12-23 15:30:00,66.59,66.63,66.58,66.6,117171.0,59.3006,59.3363,59.2917,59.3095,117171.0
2020-12-23 15:40:00,66.61,66.65,66.59,66.62,208186.0,59.3185,59.3541,59.3006,59.3274,208186.0
2020-12-23 15:50:00,66.61,66.61,66.38,66.38,569197.0,59.3185,59.3185,59.1136,59.1136,569197.0
2020-12-24 09:30:00,66.44,66.58,66.41,66.51,171035.0,59.1671,59.2917,59.1403,59.2294,171035.0
2020-12-24 09:40:00,66.51,66.53,66.36,66.36,92739.0,59.2294,59.2472,59.0958,59.0958,92739.0
2020-12-24 09:50:00,66.36,66.37,66.28,66.37,88206.0,59.0958,59.1047,59.0246,59.1047,88206.0
2020-12-24 10:00:00,66.37,66.5,66.37,66.45,56649.0,59.1047,59.2205,59.1047,59.176,56649.0
2020-12-24 10:10:00,66.46,66.48,66.42,66.47,35222.0,59.1849,59.2027,59.1493,59.1938,35222.0
2020-12-24 10:20:00,66.46,66.53,66.46,66.53,75726.0,59.1849,59.2472,59.1849,59.2472,75726.0
2020-12-24 10:30:00,66.52,66.59,66.51,66.51,220880.0,59.2383,59.3006,59.2294,59.2294,220880.0
2020-12-24 10:40:00,66.51,66.53,66.45,66.45,42205.0,59.2294,59.2472,59.176,59.176,42205.0
2020-12-24 10:50:00,66.46,66.55,66.45,66.55,41017.0,59.1849,59.265,59.176,59.265,41017.0
2020-12-24 11:00:00,66.55,66.67,66.54,66.67,52529.0,59.265,59.3719,59.2561,59.3719,52529.0
2020-12-24 11:10:00,66.68,66.7,66.64,66.66,43795.0,59.3808,59.3986,59.3452,59.363,43795.0
2020-12-24 11:20:00,66.66,66.7,66.6,66.62,60639.0,59.363,59.3986,59.3095,59.3274,60639.0
2020-12-24 11:30:00,66.62,66.62,66.56,66.59,108520.0,59.3274,59.3274,59.2739,59.3006,108520.0
2020-12-24 11:40:00,66.58,66.58,66.53,66.55,30128.0,59.2917,59.2917,59.2472,59.265,30128.0
2020-12-24 11:50:00,66.56,66.56,66.52,66.55,92257.0,59.2739,59.2739,59.2383,59.265,92257.0
2020-12-24 12:00:00,66.55,66.56,66.46,66.54,98264.0,59.265,59.2739,59.1849,59.2561,98264.0
2020-12-24 12:10:00,66.54,66.58,66.52,66.53,50273.0,59.2561,59.2917,59.2383,59.2472,50273.0
2020-12-24 12:20:00,66.53,66.61,66.52,66.61,85754.0,59.2472,59.3185,59.2383,59.3185,85754.0
2020-12-24 12:30:00,66.61,66.65,66.6,66.63,55143.0,59.3185,59.3541,59.3095,59.3363,55143.0
2020-12-24 12:40:00,66.63,66.69,66.6,66.67,66426.0,59.3363,59.3897,59.3095,59.3719,66426.0
2020-12-24 12:50:00,66.68,66.76,66.67,66.72,247284.0,59.3808,59.452,59.3719,59.4164,247284.0
2020-12-28 09:30:00,66.98,67.09,66.97,67.05,196514.0,59.648,59.7459,59.639,59.7103,196514.0
2020-12-28 09:40:00,67.05,67.18,67.02,67.13,155003.0,59.7103,59.8261,59.6836,59.7815,155003.0
2020-12-28 09:50:00,67.13,67.13,66.9,66.93,107100.0,59.7815,59.7815,59.5767,59.6034,107100.0
2020-12-28 10:00:00,66.94,67.18,66.93,67.18,89162.0,59.6123,59.8261,59.6034,59.8261,89162.0
2020-12-28 10:10:00,67.18,67.45,67.15,67.44,173143.0,59.8261,60.0665,59.7993,60.0576,173143.0
2020-12-28 10:20:00,67.44,67.44,67.22,67.26,113597.0,60.0576,60.0576,59.8617,59.8973,113597.0
2020-12-28 10:30:00,67.25,67.3,67.23,67.25,76512.0,59.8884,59.9329,59.8706,59.8884,76512.0
2020-12-28 10:40:00,67.24,67.29,67.16,67.18,70976.0,59.8795,59.924,59.8082,59.8261,70976.0
2020-12-28 10:50:00,67.18,67.19,67.1,67.1,72902.0,59.8261,59.835,59.7548,59.7548,72902.0
2020-12-28 11:00:00,67.09,67.09,66.99,66.99,91432.0,59.7459,59.7459,59.6569,59.6569,91432.0
2020-12-28 11:10:00,66.99,67.02,66.94,67.01,72883.0,59.6569,59.6836,59.6123,59.6747,72883.0
2020-12-28 11:20:00,67.0,67.04,66.98,66.98,49570.0,59.6658,59.7014,59.648,59.648,49570.0
2020-12-28 11:30:00,66.98,67.02,66.97,66.98,37020.0,59.648,59.6836,59.639,59.648,37020.0
2020-12-28 11:40:00,66.98,67.08,66.97,67.08,78105.0,59.648,59.737,59.639,59.737,78105.0
2020-12-28 11:50:00,67.09,67.11,67.03,67.06,44263.0,59.7459,59.7637,59.6925,59.7192,44263.0
2020-12-28 12:00:00,67.06,67.1,67.03,67.06,60664.0,59.7192,59.7548,59.6925,59.7192,60664.0
2020-12-28 12:10:00,67.06,67.09,67.01,67.02,55047.0,59.7192,59.7459,59.6747,59.6836,55047.0
2020-12-28 12:20:00,67.02,67.03,66.98,67.02,41080.0,59.6836,59.6925,59.648,59.6836,41080.0
2020-12-28 12:30:00,67.02,67.05,66.98,67.01,50050.0,59.6836,59.7103,59.648,59.6747,50050.0
2020-12-28 12:40:00,67.01,67.09,67.01,67.03,60116.0,59.6747,59.7459,59.6747,59.6925,60116.0
2020-12-28 12:50:00,67.03,67.05,66.99,67.01,47410.0,59.6925,59.7103,59.6569,59.6747,47410.0
2020-12-28 13:00:00,67.0,67.05,67.0,67.01,31462.0,59.6658,59.7103,59.6658,59.6747,31462.0
2020-12-28 13:10:00,67.02,67.07,67.02,67.03,33614.0,59.6836,59.7281,59.6836,59.6925,33614.0
2020-12-28 13:20:00,67.03,67.04,66.98,66.99,20416.0,59.6925,59.7014,59.648,59.6569,20416.0
2020-12-28 13:30:00,66.99,67.02,66.96,67.0,65608.0,59.6569,59.6836,59.6301,59.6658,65608.0
2020-12-28 13:40:00,67.01,67.04,66.99,66.99,48177.0,59.6747,59.7014,59.6569,59.6569,48177.0
2020-12-28 13:50:00,67.0,67.06,66.99,67.06,45103.0,59.6658,59.7192,59.6569,59.7192,45103.0
2020-12-28 14:00:00,67.05,67.08,67.03,67.04,56400.0,59.7103,59.737,59.6925,59.7014,56400.0
2020-12-28 14:10:00,67.05,67.07,67.04,67.04,63821.0,59.7103,59.7281,59.7014,59.7014,63821.0
2020-12-28 14:20:00,67.04,67.05,67.01,67.04,69222.0,59.7014,59.7103,59.6747,59.7014,69222.0
2020-12-28 14:30:00,67.05,67.05,66.99,67.0,449252.0,59.7103,59.7103,59.6569,59.6658,449252.0
2020-12-28 14:40:00,67.0,67.02,66.98,67.01,151364.0,59.6658,59.6836,59.648,59.6747,151364.0
2020-12-28 14:50:00,67.01,67.02,66.98,67.0,114338.0,59.6747,59.6836,59.648,59.6658,114338.0
2020-12-28 15:00:00,67.0,67.05,67.0,67.03,63966.0,59.6658,59.7103,59.6658,59.6925,63966.0
2020-12-28 15:10:00,67.03,67.08,67.02,67.06,68576.0,59.6925,59.737,59.6836,59.7192,68576.0
2020-12-28 15:20:00,67.06,67.06,67.02,67.02,156441.0,59.7192,59.7192,59.6836,59.6836,156441.0
2020-12-28 15:30:00,67.03,67.11,67.0,67.1,310232.0,59.6925,59.7637,59.6658,59.7548,310232.0
2020-12-28 15:40:00,67.1,67.17,67.08,67.17,403800.0,59.7548,59.8172,59.737,59.8172,403800.0
2020-12-28 15:50:00,67.17,67.23,67.13,67.22,1037127.0,59.8172,59.8706,59.7815,59.8617,1037127.0
2020-12-29 09:30:00,67.43,67.6,67.41,67.45,199017.0,60.0487,60.2001,60.0309,60.0665,199017.0
2020-12-29 09:40:00,67.45,67.54,67.42,67.49,245647.0,60.0665,60.1467,60.0398,60.1021,245647.0
2020-12-29 09:50:00,67.48,67.49,67.36,67.42,155503.0,60.0932,60.1021,59.9864,60.0398,155503.0
2020-12-29 10:00:00,67.42,67.47,67.41,67.44,118686.0,60.0398,60.0843,60.0309,60.0576,118686.0
2020-12-29 10:10:00,67.44,67.61,67.44,67.46,157557.0,60.0576,60.209,60.0576,60.0754,157557.0
2020-12-29 10:20:00,67.47,67.47,67.27,67.28,145310.0,60.0843,60.0843,59.9062,59.9151,145310.0
2020-12-29 10:30:00,67.27,67.28,67.18,67.19,137738.0,59.9062,59.9151,59.8261,59.835,137738.0
2020-12-29 10:40:00,67.18,67.33,67.16,67.33,99537.0,59.8261,59.9596,59.8082,59.9596,99537.0
2020-12-29 10:50:00,67.33,67.34,67.21,67.26,78636.0,59.9596,59.9685,59.8528,59.8973,78636.0
2020-12-29 11:00:00,67.26,67.28,67.2,67.26,64761.0,59.8973,59.9151,59.8439,59.8973,64761.0
2020-12-29 11:10:00,67.26,67.37,67.25,67.37,53533.0,59.8973,59.9953,59.8884,59.9953,53533.0
2020-12-29 11:20:00,67.37,67.46,67.37,67.45,87782.0,59.9953,60.0754,59.9953,60.0665,87782.0
2020-12-29 11:30:00,67.46,67.49,67.41,67.45,73121.0,60.0754,60.1021,60.0309,60.0665,73121.0
2020-12-29 11:40:00,67.44,67.46,67.4,67.42,61470.0,60.0576,60.0754,60.022,60.0398,61470.0
2020-12-29 11:50:00,67.42,67.42,67.36,67.38,47877.0,60.0398,60.0398,59.9864,60.0042,47877.0
2020-12-29 12:00:00,67.38,67.39,67.33,67.39,84008.0,60.0042,60.0131,59.9596,60.0131,84008.0
2020-12-29 12:10:00,67.38,67.43,67.35,67.42,66564.0,60.0042,60.0487,59.9775,60.0398,66564.0
2020-12-29 12:20:00,67.41,67.42,67.3,67.31,102572.0,60.0309,60.0398,59.9329,59.9418,102572.0
2020-12-29 12:30:00,67.31,67.31,67.15,67.16,98175.0,59.9418,59.9418,59.7993,59.8082,98175.0
2020-12-29 12:40:00,67.16,67.21,67.1,67.13,69734.0,59.8082,59.8528,59.7548,59.7815,69734.0
2020-12-29 12:50:00,67.14,67.14,67.04,67.09,77112.0,59.7904,59.7904,59.7014,59.7459,77112.0
2020-12-29 13:00:00,67.09,67.1,66.99,67.03,90889.0,59.7459,59.7548,59.6569,59.6925,90889.0
2020-12-29 13:10:00,67.03,67.07,66.99,67.04,61013.0,59.6925,59.7281,59.6569,59.7014,61013.0
2020-12-29 13:20:00,67.05,67.07,67.0,67.04,66601.0,59.7103,59.7281,59.6658,59.7014,66601.0
2020-12-29 13:30:00,67.04,67.04,66.97,67.0,73894.0,59.7014,59.7014,59.639,59.6658,73894.0
2020-12-29 13:40:00,67.0,67.02,66.99,67.0,64998.0,59.6658,59.6836,59.6569,59.6658,64998.0
2020-12-29 13:50:00,67.0,67.06,66.99,67.03,103435.0,59.6658,59.7192,59.6569,59.6925,103435.0
2020-12-29 14:00:00,67.03,67.03,66.96,66.97,120350.0,59.6925,59.6925,59.6301,59.639,120350.0
2020-12-29 14:10:00,66.97,66.97,66.88,66.92,115031.0,59.639,59.639,59.5589,59.5945,115031.0
2020-12-29 14:20:00,66.92,66.99,66.91,66.94,108233.0,59.5945,59.6569,59.5856,59.6123,108233.0
2020-12-29 14:30:00,66.94,66.97,66.92,66.94,129339.0,59.6123,59.639,59.5945,59.6123,129339.0
2020-12-29 14:40:00,66.95,66.96,66.93,66.95,91248.0,59.6212,59.6301,59.6034,59.6212,91248.0
2020-12-29 14:50:00,66.95,67.04,66.94,66.95,93932.0,59.6212,59.7014,59.6123,59.6212,93932.0
2020-12-29 15:00:00,66.95,66.98,66.93,66.97,161443.0,59.6212,59.648,59.6034,59.639,161443.0
2020-12-29 15:10:00,66.97,67.06,66.97,67.06,113493.0,59.639,59.7192,59.639,59.7192,113493.0
2020-12-29 15:20:00,67.06,67.11,67.05,67.07,206287.0,59.7192,59.7637,59.7103,59.7281,206287.0
2020-12-29 15:30:00,67.08,67.1,67.05,67.07,141462.0,59.737,59.7548,59.7103,59.7281,141462.0
2020-12-29 15:40:00,67.08,67.09,67.06,67.08,158481.0,59.737,59.7459,59.7192,59.737,158481.0
2020-12-29 15:50:00,67.08,67.11,66.99,67.03,364480.0,59.737,59.7637,59.6569,59.6925,364480.0
2020-12-30 09:30:00,67.13,67.21,67.04,67.09,174990.0,59.7815,59.8528,59.7014,59.7459,174990.0
2020-12-30 09:40:00,67.11,67.15,67.05,67.13,118950.0,59.7637,59.7993,59.7103,59.7815,118950.0
2020-12-30 09:50:00,67.14,67.15,66.98,66.99,119530.0,59.7904,59.7993,59.648,59.6569,119530.0
2020-12-30 10:00:00,67.0,67.13,66.98,67.1,137633.0,59.6658,59.7815,59.648,59.7548,137633.0
2020-12-30 10:10:00,67.11,67.11,67.02,67.06,92646.0,59.7637,59.7637,59.6836,59.7192,92646.0
2020-12-30 10:20:00,67.06,67.11,67.05,67.07,84910.0,59.7192,59.7637,59.7103,59.7281,84910.0
2020-12-30 10:30:00,67.06,67.16,67.04,67.13,83066.0,59.7192,59.8082,59.7014,59.7815,83066.0
2020-12-30 10:40:00,67.13,67.16,67.11,67.12,106223.0,59.7815,59.8082,59.7637,59.7726,106223.0
2020-12-30 10:50:00,67.13,67.14,67.09,67.11,74796.0,59.7815,59.7904,59.7459,59.7637,74796.0
2020-12-30 11:00:00,67.11,67.17,67.11,67.15,60786.0,59.7637,59.8172,59.7637,59.7993,60786.0
2020-12-30 11:10:00,67.15,67.18,67.14,67.17,181921.0,59.7993,59.8261,59.7904,59.8172,181921.0
2020-12-30 11:20:00,67.17,67.2,67.13,67.16,52236.0,59.8172,59.8439,59.7815,59.8082,52236.0
2020-12-30 11:30:00,67.16,67.17,67.12,67.16,59058.0,59.8082,59.8172,59.7726,59.8082,59058.0
2020-12-30 11:40:00,67.16,67.16,67.11,67.12,57950.0,59.8082,59.8082,59.7637,59.7726,57950.0
2020-12-30 11:50:00,67.12,67.16,67.11,67.15,62715.0,59.7726,59.8082,59.7637,59.7993,62715.0
2020-12-30 12:00:00,67.14,67.17,67.09,67.09,116150.0,59.7904,59.8172,59.7459,59.7459,116150.0
2020-12-30 12:10:00,67.1,67.16,67.09,67.15,37844.0,59.7548,59.8082,59.7459,59.7993,37844.0
2020-12-30 12:20:00,67.15,67.16,67.11,67.11,38331.0,59.7993,59.8082,59.7637,59.7637,38331.0
2020-12-30 12:30:00,67.11,67.11,67.07,67.07,48555.0,59.7637,59.7637,59.7281,59.7281,48555.0
2020-12-30 12:40:00,67.08,67.08,67.04,67.06,35630.0,59.737,59.737,59.7014,59.7192,35630.0
2020-12-30 12:50:00,67.05,67.06,67.03,67.04,36975.0,59.7103,59.7192,59.6925,59.7014,36975.0
2020-12-30 13:00:00,67.05,67.07,67.02,67.07,58802.0,59.7103,59.7281,59.6836,59.7281,58802.0
2020-12-30 13:10:00,67.06,67.1,67.06,67.06,32383.0,59.7192,59.7548,59.7192,59.7192,32383.0
2020-12-30 13:20:00,67.06,67.06,67.01,67.01,26170.0,59.7192,59.7192,59.6747,59.6747,26170.0
2020-12-30 13:30:00,67.0,67.02,66.97,66.98,68460.0,59.6658,59.6836,59.639,59.648,68460.0
2020-12-30 13:40:00,66.98,67.03,66.97,67.02,61609.0,59.648,59.6925,59.639,59.6836,61609.0
2020-12-30 13:50:00,67.02,67.03,66.98,66.99,42299.0,59.6836,59.6925,59.648,59.6569,42299.0
2020-12-30 14:00:00,66.99,67.0,66.94,66.95,66724.0,59.6569,59.6658,59.6123,59.6212,66724.0
2020-12-30 14:10:00,66.95,66.96,66.9,66.91,61326.0,59.6212,59.6301,59.5767,59.5856,61326.0
2020-12-30 14:20:00,66.91,66.93,66.9,66.92,63267.0,59.5856,59.6034,59.5767,59.5945,63267.0
2020-12-30 14:30:00,66.92,66.93,66.91,66.93,194117.0,59.5945,59.6034,59.5856,59.6034,194117.0
2020-12-30 14:40:00,66.93,66.97,66.92,66.95,326245.0,59.6034,59.639,59.5945,59.6212,326245.0
2020-12-30 14:50:00,66.96,66.99,66.94,66.97,158286.0,59.6301,59.6569,59.6123,59.639,158286.0
2020-12-30 15:00:00,66.97,67.0,66.95,67.0,47904.0,59.639,59.6658,59.6212,59.6658,47904.0
2020-12-30 15:10:00,67.0,67.01,66.96,66.97,290078.0,59.6658,59.6747,59.6301,59.639,290078.0
2020-12-30 15:20:00,66.97,66.97,66.93,66.95,290111.0,59.639,59.639,59.6034,59.6212,290111.0
2020-12-30 15:30:00,66.95,66.96,66.92,66.95,218853.0,59.6212,59.6301,59.5945,59.6212,218853.0
2020-12-30 15:40:00,66.95,66.99,66.94,66.95,460684.0,59.6212,59.6569,59.6123,59.6212,460684.0
2020-12-30 15:50:00,66.95,67.02,66.93,66.96,2407336.0,59.6212,59.6836,59.6034,59.6301,2407336.0
2020-12-31 09:30:00,67.02,67.05,66.83,66.83,163735.0,59.6836,59.7103,59.5144,59.5144,163735.0
2020-12-31 09:40:00,66.83,66.99,66.8,66.98,126141.0,59.5144,59.6569,59.4877,59.648,126141.0
2020-12-31 09:50:00,66.98,67.02,66.93,66.96,75323.0,59.648,59.6836,59.6034,59.6301,75323.0
2020-12-31 10:00:00,66.96,67.0,66.93,66.96,74365.0,59.6301,59.6658,59.6034,59.6301,74365.0
2020-12-31 10:10:00,66.96,67.05,66.96,67.01,84859.0,59.6301,59.7103,59.6301,59.6747,84859.0
2020-12-31 10:20:00,67.02,67.02,66.93,66.93,49625.0,59.6836,59.6836,59.6034,59.6034,49625.0
2020-12-31 10:30:00,66.92,66.95,66.88,66.89,95372.0,59.5945,59.6212,59.5589,59.5678,95372.0
2020-12-31 10:40:00,66.89,66.92,66.87,66.89,74581.0,59.5678,59.5945,59.55,59.5678,74581.0
2020-12-31 10:50:00,66.89,66.89,66.75,66.79,115275.0,59.5678,59.5678,59.4431,59.4788,115275.0
2020-12-31 11:00:00,66.78,66.86,66.78,66.84,116520.0,59.4698,59.5411,59.4698,59.5233,116520.0
2020-12-31 11:10:00,66.85,66.85,66.77,66.8,69578.0,59.5322,59.5322,59.4609,59.4877,69578.0
2020-12-31 11:20:00,66.8,66.8,66.74,66.78,92846.0,59.4877,59.4877,59.4342,59.4698,92846.0
2020-12-31 11:30:00,66.78,66.79,66.71,66.72,69968.0,59.4698,59.4788,59.4075,59.4164,69968.0
2020-12-31 11:40:00,66.72,66.78,66.71,66.77,58870.0,59.4164,59.4698,59.4075,59.4609,58870.0
2020-12-31 11:50:00,66.77,66.81,66.76,66.77,87965.0,59.4609,59.4966,59.452,59.4609,87965.0
2020-12-31 12:00:00,66.77,66.81,66.74,66.78,126361.0,59.4609,59.4966,59.4342,59.4698,126361.0
2020-12-31 12:10:00,66.78,66.79,66.75,66.76,73529.0,59.4698,59.4788,59.4431,59.452,73529.0
2020-12-31 12:20:00,66.76,66.77,66.73,66.74,67290.0,59.452,59.4609,59.4253,59.4342,67290.0
2020-12-31 12:30:00,66.74,66.76,66.72,66.76,71226.0,59.4342,59.452,59.4164,59.452,71226.0
2020-12-31 12:40:00,66.76,66.8,66.74,66.77,69105.0,59.452,59.4877,59.4342,59.4609,69105.0
2020-12-31 12:50:00,66.77,66.81,66.76,66.8,67956.0,59.4609,59.4966,59.452,59.4877,67956.0
2020-12-31 13:00:00,66.81,66.83,66.79,66.82,64238.0,59.4966,59.5144,59.4788,59.5055,64238.0
2020-12-31 13:10:00,66.81,66.86,66.8,66.86,61100.0,59.4966,59.5411,59.4877,59.5411,61100.0
2020-12-31 13:20:00,66.86,66.89,66.83,66.84,100337.0,59.5411,59.5678,59.5144,59.5233,100337.0
2020-12-31 13:30:00,66.85,66.88,66.84,66.84,62611.0,59.5322,59.5589,59.5233,59.5233,62611.0
2020-12-31 13:40:00,66.84,66.86,66.83,66.84,31922.0,59.5233,59.5411,59.5144,59.5233,31922.0
2020-12-31 13:50:00,66.84,66.88,66.83,66.88,55643.0,59.5233,59.5589,59.5144,59.5589,55643.0
2020-12-31 14:00:00,66.88,66.89,66.83,66.87,98139.0,59.5589,59.5678,59.5144,59.55,98139.0
2020-12-31 14:10:00,66.87,67.04,66.86,67.02,106276.0,59.55,59.7014,59.5411,59.6836,106276.0
2020-12-31 14:20:00,67.02,67.04,66.98,67.03,72193.0,59.6836,59.7014,59.648,59.6925,72193.0
2020-12-31 14:30:00,67.03,67.09,66.98,67.06,110547.0,59.6925,59.7459,59.648,59.7192,110547.0
2020-12-31 14:40:00,67.06,67.1,67.05,67.07,71215.0,59.7192,59.7548,59.7103,59.7281,71215.0
2020-12-31 14:50:00,67.08,67.11,67.07,67.09,377621.0,59.737,59.7637,59.7281,59.7459,377621.0
2020-12-31 15:00:00,67.1,67.18,67.09,67.17,110944.0,59.7548,59.8261,59.7459,59.8172,110944.0
2020-12-31 15:10:00,67.16,67.28,67.15,67.28,167253.0,59.8082,59.9151,59.7993,59.9151,167253.0
2020-12-31 15:20:00,67.28,67.28,67.24,67.26,147696.0,59.9151,59.9151,59.8795,59.8973,147696.0
2020-12-31 15:30:00,67.26,67.32,67.23,67.28,325776.0,59.8973,59.9507,59.8706,59.9151,325776.0
2020-12-31 15:40:00,67.28,67.44,67.22,67.4,383855.0,59.9151,60.0576,59.8617,60.022,383855.0
2020-12-31 15:50:00,67.4,67.55,67.39,67.45,1270163.0,60.022,60.1556,60.0131,60.0665,1270163.0
2021-01-04 09:30:00,67.42,67.45,67.17,67.42,385570.0,60.0398,60.0665,59.8172,60.0398,385570.0
2021-01-04 09:40:00,67.42,67.42,67.25,67.28,213734.0,60.0398,60.0398,59.8884,59.9151,213734.0
2021-01-04 09:50:00,67.27,67.29,67.08,67.19,199941.0,59.9062,59.924,59.737,59.835,199941.0
2021-01-04 10:00:00,67.2,67.27,67.1,67.17,183168.0,59.8439,59.9062,59.7548,59.8172,183168.0
2021-01-04 10:10:00,67.16,67.2,67.0,67.01,172674.0,59.8082,59.8439,59.6658,59.6747,172674.0
2021-01-04 10:20:00,67.01,67.04,66.84,66.89,191987.0,59.6747,59.7014,59.5233,59.5678,191987.0
2021-01-04 10:30:00,66.89,66.95,66.82,66.87,680433.0,59.5678,59.6212,59.5055,59.55,680433.0
2021-01-04 10:40:00,66.86,66.88,66.76,66.78,480258.0,59.5411,59.5589,59.452,59.4698,480258.0
2021-01-04 10:50:00,66.78,66.79,66.58,66.68,364608.0,59.4698,59.4788,59.2917,59.3808,364608.0
2021-01-04 11:00:00,66.69,66.77,66.43,66.43,373890.0,59.3897,59.4609,59.1582,59.1582,373890.0
2021-01-04 11:10:00,66.44,66.67,66.4,66.63,320420.0,59.1671,59.3719,59.1314,59.3363,320420.0
2021-01-04 11:20:00,66.63,66.63,66.48,66.53,189425.0,59.3363,59.3363,59.2027,59.2472,189425.0
2021-01-04 11:30:00,66.53,66.54,66.41,66.42,207123.0,59.2472,59.2561,59.1403,59.1493,207123.0
2021-01-04 11:40:00,66.41,66.5,66.34,66.41,111025.0,59.1403,59.2205,59.078,59.1403,111025.0
2021-01-04 11:50:00,66.4,66.42,66.16,66.27,407385.0,59.1314,59.1493,58.9177,59.0157,407385.0
2021-01-04 12:00:00,66.26,66.3,66.14,66.16,269881.0,59.0068,59.0424,58.8999,58.9177,269881.0
2021-01-04 12:10:00,66.16,66.18,66.0,66.13,256202.0,58.9177,58.9355,58.7752,58.891,256202.0
2021-01-04 12:20:00,66.12,66.18,66.07,66.17,170748.0,58.8821,58.9355,58.8376,58.9266,170748.0
2021-01-04 12:30:00,66.17,66.18,65.94,65.99,145906.0,58.9266,58.9355,58.7218,58.7663,145906.0
2021-01-04 12:40:00,65.98,66.02,65.94,65.96,224750.0,58.7574,58.793,58.7218,58.7396,224750.0
2021-01-04 12:50:00,65.96,66.09,65.92,66.05,213805.0,58.7396,58.8554,58.704,58.8198,213805.0
2021-01-04 13:00:00,66.04,66.12,66.01,66.11,114115.0,58.8109,58.8821,58.7841,58.8732,114115.0
2021-01-04 13:10:00,66.11,66.25,66.09,66.23,217825.0,58.8732,58.9979,58.8554,58.9801,217825.0
2021-01-04 13:20:00,66.22,66.36,66.21,66.28,231913.0,58.9711,59.0958,58.9622,59.0246,231913.0
2021-01-04 13:30:00,66.27,66.32,66.22,66.25,132749.0,59.0157,59.0602,58.9711,58.9979,132749.0
2021-01-04 13:40:00,66.25,66.31,66.22,66.26,173487.0,58.9979,59.0513,58.9711,59.0068,173487.0
2021-01-04 13:50:00,66.26,66.36,66.23,66.35,191497.0,59.0068,59.0958,58.9801,59.0869,191497.0
2021-01-04 14:00:00,66.35,66.37,66.26,66.28,214172.0,59.0869,59.1047,59.0068,59.0246,214172.0
2021-01-04 14:10:00,66.28,66.3,66.22,66.25,223712.0,59.0246,59.0424,58.9711,58.9979,223712.0
2021-01-04 14:20:00,66.24,66.34,66.23,66.31,396507.0,58.989,59.078,58.9801,59.0513,396507.0
2021-01-04 14:30:00,66.31,66.31,66.18,66.23,291229.0,59.0513,59.0513,58.9355,58.9801,291229.0
2021-01-04 14:40:00,66.24,66.28,66.17,66.17,218732.0,58.989,59.0246,58.9266,58.9266,218732.0
2021-01-04 14:50:00,66.18,66.35,66.13,66.32,353123.0,58.9355,59.0869,58.891,59.0602,353123.0
2021-01-04 15:00:00,66.32,66.38,66.2,66.32,295530.0,59.0602,59.1136,58.9533,59.0602,295530.0
2021-01-04 15:10:00,66.32,66.42,66.31,66.36,285181.0,59.0602,59.1493,59.0513,59.0958,285181.0
2021-01-04 15:20:00,66.35,66.41,66.34,66.35,193347.0,59.0869,59.1403,59.078,59.0869,193347.0
2021-01-04 15:30:00,66.35,66.65,66.32,66.65,469797.0,59.0869,59.3541,59.0602,59.3541,469797.0
2021-01-04 15:40:00,66.65,66.78,66.62,66.77,787358.0,59.3541,59.4698,59.3274,59.4609,787358.0
2021-01-04 15:50:00,66.78,66.82,66.65,66.72,1682165.0,59.4698,59.5055,59.3541,59.4164,1682165.0
2021-01-05 09:30:00,66.62,66.79,66.57,66.71,348352.0,59.3274,59.4788,59.2828,59.4075,348352.0
2021-01-05 09:40:00,66.72,66.83,66.52,66.55,413118.0,59.4164,59.5144,59.2383,59.265,413118.0
2021-01-05 09:50:00,66.56,66.62,66.51,66.59,415934.0,59.2739,59.3274,59.2294,59.3006,415934.0
2021-01-05 10:00:00,66.59,66.69,66.47,66.52,493192.0,59.3006,59.3897,59.1938,59.2383,493192.0
2021-01-05 10:10:00,66.52,66.58,66.35,66.37,444636.0,59.2383,59.2917,59.0869,59.1047,444636.0
2021-01-05 10:20:00,66.36,66.43,66.25,66.32,407138.0,59.0958,59.1582,58.9979,59.0602,407138.0
2021-01-05 10:30:00,66.32,66.33,66.16,66.16,427893.0,59.0602,59.0691,58.9177,58.9177,427893.0
2021-01-05 10:40:00,66.16,66.26,66.1,66.25,408995.0,58.9177,59.0068,58.8643,58.9979,408995.0
2021-01-05 10:50:00,66.25,66.34,66.22,66.24,272429.0,58.9979,59.078,58.9711,58.989,272429.0
2021-01-05 11:00:00,66.24,66.34,66.22,66.24,252507.0,58.989,59.078,58.9711,58.989,252507.0
2021-01-05 11:10:00,66.25,66.28,66.17,66.19,337316.0,58.9979,59.0246,58.9266,58.9444,337316.0
2021-01-05 11:20:00,66.19,66.41,66.19,66.4,271026.0,58.9444,59.1403,58.9444,59.1314,271026.0
2021-01-05 11:30:00,66.4,66.52,66.36,66.5,154272.0,59.1314,59.2383,59.0958,59.2205,154272.0
2021-01-05 11:40:00,66.5,66.54,66.46,66.51,149739.0,59.2205,59.2561,59.1849,59.2294,149739.0
2021-01-05 11:50:00,66.51,66.56,66.46,66.46,205460.0,59.2294,59.2739,59.1849,59.1849,205460.0
2021-01-05 12:00:00,66.47,66.62,66.47,66.59,164604.0,59.1938,59.3274,59.1938,59.3006,164604.0
2021-01-05 12:10:00,66.58,66.59,66.45,66.48,73875.0,59.2917,59.3006,59.176,59.2027,73875.0
2021-01-05 12:20:00,66.48,66.51,66.46,66.48,91546.0,59.2027,59.2294,59.1849,59.2027,91546.0
2021-01-05 12:30:00,66.48,66.59,66.48,66.57,241054.0,59.2027,59.3006,59.2027,59.2828,241054.0
2021-01-05 12:40:00,66.57,66.59,66.5,66.54,160698.0,59.2828,59.3006,59.2205,59.2561,160698.0
2021-01-05 12:50:00,66.54,66.62,66.52,66.6,165586.0,59.2561,59.3274,59.2383,59.3095,165586.0
2021-01-05 13:00:00,66.59,66.6,66.5,66.5,135067.0,59.3006,59.3095,59.2205,59.2205,135067.0
2021-01-05 13:10:00,66.5,66.53,66.48,66.49,135577.0,59.2205,59.2472,59.2027,59.2116,135577.0
2021-01-05 13:20:00,66.49,66.51,66.47,66.51,123959.0,59.2116,59.2294,59.1938,59.2294,123959.0
2021-01-05 13:30:00,66.51,66.54,66.47,66.49,126948.0,59.2294,59.2561,59.1938,59.2116,126948.0
2021-01-05 13:40:00,66.5,66.54,66.48,66.51,154154.0,59.2205,59.2561,59.2027,59.2294,154154.0
2021-01-05 13:50:00,66.51,66.57,66.5,66.56,126377.0,59.2294,59.2828,59.2205,59.2739,126377.0
2021-01-05 14:00:00,66.56,66.78,66.55,66.77,287787.0,59.2739,59.4698,59.265,59.4609,287787.0
2021-01-05 14:10:00,66.76,66.8,66.69,66.72,117230.0,59.452,59.4877,59.3897,59.4164,117230.0
2021-01-05 14:20:00,66.72,66.76,66.68,66.75,232725.0,59.4164,59.452,59.3808,59.4431,232725.0
2021-01-05 14:30:00,66.75,66.8,66.71,66.71,179855.0,59.4431,59.4877,59.4075,59.4075,179855.0
2021-01-05 14:40:00,66.72,66.75,66.7,66.74,78769.0,59.4164,59.4431,59.3986,59.4342,78769.0
2021-01-05 14:50:00,66.74,66.75,66.69,66.73,105870.0,59.4342,59.4431,59.3897,59.4253,105870.0
2021-01-05 15:00:00,66.73,66.87,66.73,66.83,211661.0,59.4253,59.55,59.4253,59.5144,211661.0
2021-01-05 15:10:00,66.83,66.85,66.76,66.8,215928.0,59.5144,59.5322,59.452,59.4877,215928.0
2021-01-05 15:20:00,66.79,66.79,66.69,66.73,327052.0,59.4788,59.4788,59.3897,59.4253,327052.0
2021-01-05 15:30:00,66.72,66.77,66.7,66.73,278303.0,59.4164,59.4609,59.3986,59.4253,278303.0
2021-01-05 15:40:00,66.74,66.85,66.73,66.84,332053.0,59.4342,59.5322,59.4253,59.5233,332053.0
2021-01-05 15:50:00,66.85,66.85,66.68,66.73,1074010.0,59.5322,59.5322,59.3808,59.4253,1074010.0
2021-01-06 09:30:00,66.59,66.88,66.48,66.8,605096.0,59.3006,59.5589,59.2027,59.4877,605096.0
2021-01-06 09:40:00,66.8,66.87,66.7,66.83,296593.0,59.4877,59.55,59.3986,59.5144,296593.0
2021-01-06 09:50:00,66.83,67.01,66.82,67.0,263896.0,59.5144,59.6747,59.5055,59.6658,263896.0
2021-01-06 10:00:00,67.0,67.06,66.89,66.92,235526.0,59.6658,59.7192,59.5678,59.5945,235526.0
2021-01-06 10:10:00,66.93,66.99,66.77,66.77,236061.0,59.6034,59.6569,59.4609,59.4609,236061.0
2021-01-06 10:20:00,66.77,66.83,66.66,66.76,196918.0,59.4609,59.5144,59.363,59.452,196918.0
2021-01-06 10:30:00,66.76,66.91,66.76,66.79,352904.0,59.452,59.5856,59.452,59.4788,352904.0
2021-01-06 10:40:00,66.8,67.05,66.79,67.02,100453.0,59.4877,59.7103,59.4788,59.6836,100453.0
2021-01-06 10:50:00,67.03,67.08,66.97,67.03,205058.0,59.6925,59.737,59.639,59.6925,205058.0
2021-01-06 11:00:00,67.04,67.05,66.97,67.01,166684.0,59.7014,59.7103,59.639,59.6747,166684.0
2021-01-06 11:10:00,67.01,67.1,66.97,67.04,150158.0,59.6747,59.7548,59.639,59.7014,150158.0
2021-01-06 11:20:00,67.05,67.07,66.97,67.05,105493.0,59.7103,59.7281,59.639,59.7103,105493.0
2021-01-06 11:30:00,67.06,67.1,67.0,67.04,176813.0,59.7192,59.7548,59.6658,59.7014,176813.0
2021-01-06 11:40:00,67.04,67.05,66.95,67.0,156706.0,59.7014,59.7103,59.6212,59.6658,156706.0
2021-01-06 11:50:00,67.0,67.0,66.93,66.94,120902.0,59.6658,59.6658,59.6034,59.6123,120902.0
2021-01-06 12:00:00,66.95,66.98,66.9,66.92,152833.0,59.6212,59.648,59.5767,59.5945,152833.0
2021-01-06 12:10:00,66.91,66.91,66.85,66.86,150842.0,59.5856,59.5856,59.5322,59.5411,150842.0
2021-01-06 12:20:00,66.87,66.88,66.78,66.84,115810.0,59.55,59.5589,59.4698,59.5233,115810.0
2021-01-06 12:30:00,66.85,66.96,66.85,66.95,77421.0,59.5322,59.6301,59.5322,59.6212,77421.0
2021-01-06 12:40:00,66.96,66.96,66.88,66.96,102848.0,59.6301,59.6301,59.5589,59.6301,102848.0
2021-01-06 12:50:00,66.96,67.04,66.93,67.03,149575.0,59.6301,59.7014,59.6034,59.6925,149575.0
2021-01-06 13:00:00,67.04,67.08,66.99,67.0,166118.0,59.7014,59.737,59.6569,59.6658,166118.0
2021-01-06 13:10:00,67.0,67.06,66.99,67.0,131799.0,59.6658,59.7192,59.6569,59.6658,131799.0
2021-01-06 13:20:00,66.99,67.0,66.95,67.0,102633.0,59.6569,59.6658,59.6212,59.6658,102633.0
2021-01-06 13:30:00,66.99,66.99,66.93,66.95,75710.0,59.6569,59.6569,59.6034,59.6212,75710.0
2021-01-06 13:40:00,66.95,67.04,66.94,66.98,176588.0,59.6212,59.7014,59.6123,59.648,176588.0
2021-01-06 13:50:00,67.0,67.0,66.89,66.95,615159.0,59.6658,59.6658,59.5678,59.6212,615159.0
2021-01-06 14:00:00,66.95,66.99,66.93,66.97,163582.0,59.6212,59.6569,59.6034,59.639,163582.0
2021-01-06 14:10:00,66.97,67.03,66.78,66.84,220415.0,59.639,59.6925,59.4698,59.5233,220415.0
2021-01-06 14:20:00,66.85,66.9,66.68,66.75,276831.0,59.5322,59.5767,59.3808,59.4431,276831.0
2021-01-06 14:30:00,66.75,66.92,66.73,66.79,313241.0,59.4431,59.5945,59.4253,59.4788,313241.0
2021-01-06 14:40:00,66.78,66.97,66.71,66.73,282748.0,59.4698,59.639,59.4075,59.4253,282748.0
2021-01-06 14:50:00,66.73,66.8,66.67,66.79,255371.0,59.4253,59.4877,59.3719,59.4788,255371.0
2021-01-06 15:00:00,66.78,66.8,66.64,66.75,310211.0,59.4698,59.4877,59.3452,59.4431,310211.0
2021-01-06 15:10:00,66.76,66.91,66.74,66.79,270794.0,59.452,59.5856,59.4342,59.4788,270794.0
2021-01-06 15:20:00,66.8,66.86,66.65,66.79,362741.0,59.4877,59.5411,59.3541,59.4788,362741.0
2021-01-06 15:30:00,66.78,66.85,66.7,66.71,306579.0,59.4698,59.5322,59.3986,59.4075,306579.0
2021-01-06 15:40:00,66.71,66.78,66.58,66.72,468258.0,59.4075,59.4698,59.2917,59.4164,468258.0
2021-01-06 15:50:00,66.71,66.8,66.56,66.76,1375112.0,59.4075,59.4877,59.2739,59.452,1375112.0
2021-01-07 09:30:00,66.82,66.84,66.47,66.58,616763.0,59.5055,59.5233,59.1938,59.2917,616763.0
2021-01-07 09:40:00,66.58,66.67,66.51,66.65,844182.0,59.2917,59.3719,59.2294,59.3541,844182.0
2021-01-07 09:50:00,66.65,66.66,66.3,66.51,1772436.0,59.3541,59.363,59.0424,59.2294,1772436.0
2021-01-07 10:00:00,66.52,66.69,66.51,66.62,859503.0,59.2383,59.3897,59.2294,59.3274,859503.0
2021-01-07 10:10:00,66.61,66.9,66.61,66.9,349868.0,59.3185,59.5767,59.3185,59.5767,349868.0
2021-01-07 10:20:00,66.9,66.93,66.78,66.86,316175.0,59.5767,59.6034,59.4698,59.5411,316175.0
2021-01-07 10:30:00,66.86,66.92,66.8,66.82,340719.0,59.5411,59.5945,59.4877,59.5055,340719.0
2021-01-07 10:40:00,66.81,66.98,66.79,66.95,278866.0,59.4966,59.648,59.4788,59.6212,278866.0
2021-01-07 10:50:00,66.96,66.97,66.79,66.84,381817.0,59.6301,59.639,59.4788,59.5233,381817.0
2021-01-07 11:00:00,66.84,66.86,66.71,66.72,289075.0,59.5233,59.5411,59.4075,59.4164,289075.0
2021-01-07 11:10:00,66.72,66.73,66.66,66.71,263895.0,59.4164,59.4253,59.363,59.4075,263895.0
2021-01-07 11:20:00,66.72,66.75,66.65,66.68,170661.0,59.4164,59.4431,59.3541,59.3808,170661.0
2021-01-07 11:30:00,66.68,66.72,66.61,66.63,192505.0,59.3808,59.4164,59.3185,59.3363,192505.0
2021-01-07 11:40:00,66.63,66.66,66.57,66.6,165831.0,59.3363,59.363,59.2828,59.3095,165831.0
2021-01-07 11:50:00,66.6,66.66,66.58,66.62,266070.0,59.3095,59.363,59.2917,59.3274,266070.0
2021-01-07 12:00:00,66.62,66.62,66.54,66.55,381607.0,59.3274,59.3274,59.2561,59.265,381607.0
2021-01-07 12:10:00,66.55,66.59,66.47,66.52,170469.0,59.265,59.3006,59.1938,59.2383,170469.0
2021-01-07 12:20:00,66.52,66.52,66.44,66.45,75129.0,59.2383,59.2383,59.1671,59.176,75129.0
2021-01-07 12:30:00,66.46,66.51,66.41,66.42,141679.0,59.1849,59.2294,59.1403,59.1493,141679.0
2021-01-07 12:40:00,66.43,66.48,66.4,66.42,222565.0,59.1582,59.2027,59.1314,59.1493,222565.0
2021-01-07 12:50:00,66.42,66.49,66.42,66.45,291305.0,59.1493,59.2116,59.1493,59.176,291305.0
2021-01-07 13:00:00,66.45,66.5,66.39,66.4,223109.0,59.176,59.2205,59.1225,59.1314,223109.0
2021-01-07 13:10:00,66.4,66.43,66.39,66.4,176606.0,59.1314,59.1582,59.1225,59.1314,176606.0
2021-01-07 13:20:00,66.4,66.41,66.3,66.31,78588.0,59.1314,59.1403,59.0424,59.0513,78588.0
2021-01-07 13:30:00,66.32,66.42,66.32,66.4,204330.0,59.0602,59.1493,59.0602,59.1314,204330.0
2021-01-07 13:40:00,66.39,66.46,66.38,66.42,155404.0,59.1225,59.1849,59.1136,59.1493,155404.0
2021-01-07 13:50:00,66.44,66.49,66.4,66.47,142022.0,59.1671,59.2116,59.1314,59.1938,142022.0
2021-01-07 14:00:00,66.47,66.53,66.46,66.52,185322.0,59.1938,59.2472,59.1849,59.2383,185322.0
2021-01-07 14:10:00,66.51,66.53,66.49,66.5,164612.0,59.2294,59.2472,59.2116,59.2205,164612.0
2021-01-07 14:20:00,66.5,66.5,66.45,66.47,151522.0,59.2205,59.2205,59.176,59.1938,151522.0
2021-01-07 14:30:00,66.46,66.53,66.46,66.52,125106.0,59.1849,59.2472,59.1849,59.2383,125106.0
2021-01-07 14:40:00,66.52,66.54,66.47,66.48,265689.0,59.2383,59.2561,59.1938,59.2027,265689.0
2021-01-07 14:50:00,66.47,66.6,66.46,66.6,208798.0,59.1938,59.3095,59.1849,59.3095,208798.0
2021-01-07 15:00:00,66.6,66.62,66.55,66.56,190099.0,59.3095,59.3274,59.265,59.2739,190099.0
2021-01-07 15:10:00,66.56,66.57,66.47,66.55,249669.0,59.2739,59.2828,59.1938,59.265,249669.0
2021-01-07 15:20:00,66.54,66.59,66.52,66.57,270338.0,59.2561,59.3006,59.2383,59.2828,270338.0
2021-01-07 15:30:00,66.57,66.66,66.55,66.66,416802.0,59.2828,59.363,59.265,59.363,416802.0
2021-01-07 15:40:00,66.66,66.7,66.61,66.66,375987.0,59.363,59.3986,59.3185,59.363,375987.0
2021-01-07 15:50:00,66.66,66.68,66.54,66.56,1314951.0,59.363,59.3808,59.2561,59.2739,1314951.0
2021-01-08 09:30:00,66.62,66.67,66.58,66.64,989107.0,59.3274,59.3719,59.2917,59.3452,989107.0
2021-01-08 09:40:00,66.64,66.65,66.39,66.45,556723.0,59.3452,59.3541,59.1225,59.176,556723.0
2021-01-08 09:50:00,66.45,66.46,66.33,66.34,255724.0,59.176,59.1849,59.0691,59.078,255724.0
2021-01-08 10:00:00,66.34,66.46,66.33,66.36,301435.0,59.078,59.1849,59.0691,59.0958,301435.0
2021-01-08 10:10:00,66.36,66.43,66.28,66.38,243777.0,59.0958,59.1582,59.0246,59.1136,243777.0
2021-01-08 10:20:00,66.38,66.44,66.25,66.26,1213946.0,59.1136,59.1671,58.9979,59.0068,1213946.0
2021-01-08 10:30:00,66.26,66.46,66.25,66.42,385889.0,59.0068,59.1849,58.9979,59.1493,385889.0
2021-01-08 10:40:00,66.43,66.47,66.41,66.43,153365.0,59.1582,59.1938,59.1403,59.1582,153365.0
2021-01-08 10:50:00,66.42,66.54,66.42,66.51,158095.0,59.1493,59.2561,59.1493,59.2294,158095.0
2021-01-08 11:00:00,66.52,66.54,66.48,66.5,163101.0,59.2383,59.2561,59.2027,59.2205,163101.0
2021-01-08 11:10:00,66.5,66.52,66.42,66.49,196465.0,59.2205,59.2383,59.1493,59.2116,196465.0
2021-01-08 11:20:00,66.48,66.5,66.37,66.39,1110979.0,59.2027,59.2205,59.1047,59.1225,1110979.0
2021-01-08 11:30:00,66.39,66.41,66.33,66.36,445739.0,59.1225,59.1403,59.0691,59.0958,445739.0
2021-01-08 11:40:00,66.37,66.43,66.34,66.39,175903.0,59.1047,59.1582,59.078,59.1225,175903.0
2021-01-08 11:50:00,66.38,66.45,66.35,66.44,115200.0,59.1136,59.176,59.0869,59.1671,115200.0
2021-01-08 12:00:00,66.44,66.49,66.41,66.48,76946.0,59.1671,59.2116,59.1403,59.2027,76946.0
2021-01-08 12:10:00,66.48,66.52,66.47,66.5,77773.0,59.2027,59.2383,59.1938,59.2205,77773.0
2021-01-08 12:20:00,66.5,66.51,66.46,66.48,68298.0,59.2205,59.2294,59.1849,59.2027,68298.0
2021-01-08 12:30:00,66.47,66.48,66.45,66.47,63911.0,59.1938,59.2027,59.176,59.1938,63911.0
2021-01-08 12:40:00,66.47,66.49,66.39,66.4,179801.0,59.1938,59.2116,59.1225,59.1314,179801.0
2021-01-08 12:50:00,66.4,66.43,66.4,66.41,53114.0,59.1314,59.1582,59.1314,59.1403,53114.0
2021-01-08 13:00:00,66.4,66.46,66.37,66.45,164534.0,59.1314,59.1849,59.1047,59.176,164534.0
2021-01-08 13:10:00,66.45,66.51,66.38,66.39,97641.0,59.176,59.2294,59.1136,59.1225,97641.0
2021-01-08 13:20:00,66.39,66.41,66.33,66.4,151056.0,59.1225,59.1403,59.0691,59.1314,151056.0
2021-01-08 13:30:00,66.4,66.42,66.32,66.38,141837.0,59.1314,59.1493,59.0602,59.1136,141837.0
2021-01-08 13:40:00,66.38,66.43,66.29,66.4,416510.0,59.1136,59.1582,59.0335,59.1314,416510.0
2021-01-08 13:50:00,66.41,66.5,66.4,66.48,244093.0,59.1403,59.2205,59.1314,59.2027,244093.0
2021-01-08 14:00:00,66.48,66.57,66.47,66.51,495314.0,59.2027,59.2828,59.1938,59.2294,495314.0
2021-01-08 14:10:00,66.51,66.57,66.51,66.53,285498.0,59.2294,59.2828,59.2294,59.2472,285498.0
2021-01-08 14:20:00,66.54,66.57,66.48,66.52,258286.0,59.2561,59.2828,59.2027,59.2383,258286.0
2021-01-08 14:30:00,66.51,66.54,66.45,66.5,202999.0,59.2294,59.2561,59.176,59.2205,202999.0
2021-01-08 14:40:00,66.51,66.55,66.44,66.55,198083.0,59.2294,59.265,59.1671,59.265,198083.0
2021-01-08 14:50:00,66.56,66.64,66.55,66.63,256890.0,59.2739,59.3452,59.265,59.3363,256890.0
2021-01-08 15:00:00,66.62,66.67,66.6,66.61,259982.0,59.3274,59.3719,59.3095,59.3185,259982.0
2021-01-08 15:10:00,66.6,66.7,66.59,66.7,340453.0,59.3095,59.3986,59.3006,59.3986,340453.0
2021-01-08 15:20:00,66.69,66.78,66.65,66.76,609957.0,59.3897,59.4698,59.3541,59.452,609957.0
2021-01-08 15:30:00,66.76,66.81,66.72,66.8,506502.0,59.452,59.4966,59.4164,59.4877,506502.0
2021-01-08 15:40:00,66.8,66.89,66.74,66.87,746630.0,59.4877,59.5678,59.4342,59.55,746630.0
2021-01-08 15:50:00,66.88,66.96,66.78,66.88,2843339.0,59.5589,59.6301,59.4698,59.5589,2843339.0
2021-01-11 09:30:00,66.53,66.97,66.53,66.71,381406.0,59.2472,59.639,59.2472,59.4075,381406.0
2021-01-11 09:40:00,66.7,66.83,66.63,66.63,241532.0,59.3986,59.5144,59.3363,59.3363,241532.0
2021-01-11 09:50:00,66.62,66.77,66.56,66.74,341274.0,59.3274,59.4609,59.2739,59.4342,341274.0
2021-01-11 10:00:00,66.75,66.77,66.53,66.56,210945.0,59.4431,59.4609,59.2472,59.2739,210945.0
2021-01-11 10:10:00,66.56,66.6,66.5,66.59,156576.0,59.2739,59.3095,59.2205,59.3006,156576.0
2021-01-11 10:20:00,66.59,66.75,66.58,66.75,220052.0,59.3006,59.4431,59.2917,59.4431,220052.0
2021-01-11 10:30:00,66.75,66.77,66.65,66.67,146826.0,59.4431,59.4609,59.3541,59.3719,146826.0
2021-01-11 10:40:00,66.67,66.71,66.59,66.59,118937.0,59.3719,59.4075,59.3006,59.3006,118937.0
2021-01-11 10:50:00,66.59,66.62,66.55,66.61,180522.0,59.3006,59.3274,59.265,59.3185,180522.0
2021-01-11 11:00:00,66.6,66.62,66.52,66.53,92066.0,59.3095,59.3274,59.2383,59.2472,92066.0
2021-01-11 11:10:00,66.54,66.65,66.5,66.64,129104.0,59.2561,59.3541,59.2205,59.3452,129104.0
2021-01-11 11:20:00,66.64,66.71,66.62,66.69,147348.0,59.3452,59.4075,59.3274,59.3897,147348.0
2021-01-11 11:30:00,66.68,66.82,66.66,66.67,837276.0,59.3808,59.5055,59.363,59.3719,837276.0
2021-01-11 11:40:00,66.68,66.69,66.64,66.65,102948.0,59.3808,59.3897,59.3452,59.3541,102948.0
2021-01-11 11:50:00,66.65,66.68,66.62,66.63,54504.0,59.3541,59.3808,59.3274,59.3363,54504.0
2021-01-11 12:00:00,66.63,66.64,66.59,66.6,56132.0,59.3363,59.3452,59.3006,59.3095,56132.0
2021-01-11 12:10:00,66.61,66.63,66.56,66.59,111963.0,59.3185,59.3363,59.2739,59.3006,111963.0
2021-01-11 12:20:00,66.59,66.61,66.53,66.55,69378.0,59.3006,59.3185,59.2472,59.265,69378.0
2021-01-11 12:30:00,66.54,66.61,66.53,66.59,226386.0,59.2561,59.3185,59.2472,59.3006,226386.0
2021-01-11 12:40:00,66.59,66.59,66.55,66.55,77300.0,59.3006,59.3006,59.265,59.265,77300.0
2021-01-11 12:50:00,66.54,66.6,66.54,66.59,42839.0,59.2561,59.3095,59.2561,59.3006,42839.0
2021-01-11 13:00:00,66.59,66.61,66.56,66.58,126458.0,59.3006,59.3185,59.2739,59.2917,126458.0
2021-01-11 13:10:00,66.58,66.59,66.53,66.53,130469.0,59.2917,59.3006,59.2472,59.2472,130469.0
2021-01-11 13:20:00,66.53,66.55,66.45,66.46,119345.0,59.2472,59.265,59.176,59.1849,119345.0
2021-01-11 13:30:00,66.45,66.46,66.34,66.36,448595.0,59.176,59.1849,59.078,59.0958,448595.0
2021-01-11 13:40:00,66.36,66.36,66.24,66.27,167804.0,59.0958,59.0958,58.989,59.0157,167804.0
2021-01-11 13:50:00,66.27,66.33,66.26,66.33,81398.0,59.0157,59.0691,59.0068,59.0691,81398.0
2021-01-11 14:00:00,66.33,66.37,66.29,66.36,320121.0,59.0691,59.1047,59.0335,59.0958,320121.0
2021-01-11 14:10:00,66.36,66.38,66.31,66.32,90748.0,59.0958,59.1136,59.0513,59.0602,90748.0
2021-01-11 14:20:00,66.31,66.31,66.22,66.28,124719.0,59.0513,59.0513,58.9711,59.0246,124719.0
2021-01-11 14:30:00,66.27,66.3,66.21,66.26,116203.0,59.0157,59.0424,58.9622,59.0068,116203.0
2021-01-11 14:40:00,66.26,66.34,66.24,66.33,146877.0,59.0068,59.078,58.989,59.0691,146877.0
2021-01-11 14:50:00,66.33,66.43,66.29,66.42,216517.0,59.0691,59.1582,59.0335,59.1493,216517.0
2021-01-11 15:00:00,66.42,66.45,66.38,66.39,186484.0,59.1493,59.176,59.1136,59.1225,186484.0
2021-01-11 15:10:00,66.39,66.39,66.28,66.36,348103.0,59.1225,59.1225,59.0246,59.0958,348103.0
2021-01-11 15:20:00,66.35,66.4,66.31,66.33,212693.0,59.0869,59.1314,59.0513,59.0691,212693.0
2021-01-11 15:30:00,66.34,66.38,66.25,66.27,613643.0,59.078,59.1136,58.9979,59.0157,613643.0
2021-01-11 15:40:00,66.27,66.39,66.26,66.38,380156.0,59.0157,59.1225,59.0068,59.1136,380156.0
2021-01-11 15:50:00,66.38,66.43,66.3,66.34,845369.0,59.1136,59.1582,59.0424,59.078,845369.0
2021-01-12 09:30:00,66.33,66.46,66.15,66.2,406883.0,59.0691,59.1849,58.9088,58.9533,406883.0
2021-01-12 09:40:00,66.21,66.26,66.17,66.2,228046.0,58.9622,59.0068,58.9266,58.9533,228046.0
2021-01-12 09:50:00,66.2,66.33,66.18,66.24,169822.0,58.9533,59.0691,58.9355,58.989,169822.0
2021-01-12 10:00:00,66.24,66.33,66.17,66.22,162782.0,58.989,59.0691,58.9266,58.9711,162782.0
2021-01-12 10:10:00,66.22,66.33,66.15,66.31,178372.0,58.9711,59.0691,58.9088,59.0513,178372.0
2021-01-12 10:20:00,66.31,66.48,66.3,66.38,253857.0,59.0513,59.2027,59.0424,59.1136,253857.0
2021-01-12 10:30:00,66.38,66.4,66.31,66.34,206172.0,59.1136,59.1314,59.0513,59.078,206172.0
2021-01-12 10:40:00,66.35,66.36,66.22,66.27,127300.0,59.0869,59.0958,58.9711,59.0157,127300.0
2021-01-12 10:50:00,66.27,66.28,66.23,66.26,204622.0,59.0157,59.0246,58.9801,59.0068,204622.0
2021-01-12 11:00:00,66.26,66.34,66.2,66.34,190811.0,59.0068,59.078,58.9533,59.078,190811.0
2021-01-12 11:10:00,66.34,66.36,66.21,66.22,100659.0,59.078,59.0958,58.9622,58.9711,100659.0
2021-01-12 11:20:00,66.22,66.25,66.1,66.11,174987.0,58.9711,58.9979,58.8643,58.8732,174987.0
2021-01-12 11:30:00,66.11,66.12,66.05,66.05,108787.0,58.8732,58.8821,58.8198,58.8198,108787.0
2021-01-12 11:40:00,66.05,66.08,66.01,66.03,142882.0,58.8198,58.8465,58.7841,58.8019,142882.0
2021-01-12 11:50:00,66.03,66.1,66.02,66.04,71169.0,58.8019,58.8643,58.793,58.8109,71169.0
2021-01-12 12:00:00,66.05,66.05,65.93,65.97,255757.0,58.8198,58.8198,58.7129,58.7485,255757.0
2021-01-12 12:10:00,65.98,66.01,65.9,65.95,280906.0,58.7574,58.7841,58.6862,58.7307,280906.0
2021-01-12 12:20:00,65.94,65.95,65.85,65.92,99703.0,58.7218,58.7307,58.6416,58.704,99703.0
2021-01-12 12:30:00,65.91,65.91,65.83,65.89,143999.0,58.6951,58.6951,58.6238,58.6773,143999.0
2021-01-12 12:40:00,65.89,65.96,65.87,65.94,101837.0,58.6773,58.7396,58.6595,58.7218,101837.0
2021-01-12 12:50:00,65.95,65.96,65.91,65.92,120560.0,58.7307,58.7396,58.6951,58.704,120560.0
2021-01-12 13:00:00,65.92,66.01,65.91,66.01,123322.0,58.704,58.7841,58.6951,58.7841,123322.0
2021-01-12 13:10:00,66.01,66.06,65.99,66.03,74050.0,58.7841,58.8287,58.7663,58.8019,74050.0
2021-01-12 13:20:00,66.03,66.14,66.01,66.13,73513.0,58.8019,58.8999,58.7841,58.891,73513.0
2021-01-12 13:30:00,66.12,66.26,66.1,66.19,177367.0,58.8821,59.0068,58.8643,58.9444,177367.0
2021-01-12 13:40:00,66.19,66.2,66.13,66.14,97609.0,58.9444,58.9533,58.891,58.8999,97609.0
2021-01-12 13:50:00,66.13,66.18,66.1,66.18,114560.0,58.891,58.9355,58.8643,58.9355,114560.0
2021-01-12 14:00:00,66.17,66.23,66.15,66.17,288669.0,58.9266,58.9801,58.9088,58.9266,288669.0
2021-01-12 14:10:00,66.17,66.2,66.12,66.15,142463.0,58.9266,58.9533,58.8821,58.9088,142463.0
2021-01-12 14:20:00,66.15,66.2,66.11,66.13,129706.0,58.9088,58.9533,58.8732,58.891,129706.0
2021-01-12 14:30:00,66.12,66.18,66.1,66.15,137079.0,58.8821,58.9355,58.8643,58.9088,137079.0
2021-01-12 14:40:00,66.15,66.16,66.06,66.11,115914.0,58.9088,58.9177,58.8287,58.8732,115914.0
2021-01-12 14:50:00,66.1,66.13,66.04,66.11,320064.0,58.8643,58.891,58.8109,58.8732,320064.0
2021-01-12 15:00:00,66.11,66.17,66.08,66.1,407957.0,58.8732,58.9266,58.8465,58.8643,407957.0
2021-01-12 15:10:00,66.1,66.12,66.04,66.09,202521.0,58.8643,58.8821,58.8109,58.8554,202521.0
2021-01-12 15:20:00,66.1,66.15,66.08,66.09,130658.0,58.8643,58.9088,58.8465,58.8554,130658.0
2021-01-12 15:30:00,66.09,66.12,66.02,66.04,442673.0,58.8554,58.8821,58.793,58.8109,442673.0
2021-01-12 15:40:00,66.04,66.18,66.03,66.17,195544.0,58.8109,58.9355,58.8019,58.9266,195544.0
2021-01-12 15:50:00,66.18,66.23,66.11,66.11,615504.0,58.9355,58.9801,58.8732,58.8732,615504.0
2021-01-13 09:30:00,66.03,66.18,66.01,66.05,423145.0,58.8019,58.9355,58.7841,58.8198,423145.0
2021-01-13 09:40:00,66.06,66.28,66.04,66.14,224817.0,58.8287,59.0246,58.8109,58.8999,224817.0
2021-01-13 09:50:00,66.13,66.25,66.11,66.23,208015.0,58.891,58.9979,58.8732,58.9801,208015.0
2021-01-13 10:00:00,66.25,66.26,66.12,66.15,157346.0,58.9979,59.0068,58.8821,58.9088,157346.0
2021-01-13 10:10:00,66.15,66.24,66.09,66.21,105201.0,58.9088,58.989,58.8554,58.9622,105201.0
2021-01-13 10:20:00,66.22,66.25,66.18,66.21,87958.0,58.9711,58.9979,58.9355,58.9622,87958.0
2021-01-13 10:30:00,66.2,66.38,66.2,66.36,97605.0,58.9533,59.1136,58.9533,59.0958,97605.0
2021-01-13 10:40:00,66.37,66.37,66.3,66.36,73715.0,59.1047,59.1047,59.0424,59.0958,73715.0
2021-01-13 10:50:00,66.36,66.37,66.32,66.34,92729.0,59.0958,59.1047,59.0602,59.078,92729.0
2021-01-13 11:00:00,66.34,66.39,66.25,66.28,105645.0,59.078,59.1225,58.9979,59.0246,105645.0
2021-01-13 11:10:00,66.28,66.36,66.26,66.31,73564.0,59.0246,59.0958,59.0068,59.0513,73564.0
2021-01-13 11:20:00,66.31,66.34,66.29,66.3,97107.0,59.0513,59.078,59.0335,59.0424,97107.0
2021-01-13 11:30:00,66.28,66.31,66.25,66.3,41529.0,59.0246,59.0513,58.9979,59.0424,41529.0
2021-01-13 11:40:00,66.31,66.36,66.29,66.34,106928.0,59.0513,59.0958,59.0335,59.078,106928.0
2021-01-13 11:50:00,66.35,66.38,66.31,66.33,110732.0,59.0869,59.1136,59.0513,59.0691,110732.0
2021-01-13 12:00:00,66.33,66.39,66.32,66.36,93418.0,59.0691,59.1225,59.0602,59.0958,93418.0
2021-01-13 12:10:00,66.36,66.39,66.29,66.31,82823.0,59.0958,59.1225,59.0335,59.0513,82823.0
2021-01-13 12:20:00,66.31,66.34,66.28,66.32,30196.0,59.0513,59.078,59.0246,59.0602,30196.0
2021-01-13 12:30:00,66.33,66.36,66.29,66.36,67234.0,59.0691,59.0958,59.0335,59.0958,67234.0
2021-01-13 12:40:00,66.37,66.4,66.36,66.4,42233.0,59.1047,59.1314,59.0958,59.1314,42233.0
2021-01-13 12:50:00,66.4,66.41,66.32,66.34,157044.0,59.1314,59.1403,59.0602,59.078,157044.0
2021-01-13 13:00:00,66.35,66.4,66.31,66.39,74684.0,59.0869,59.1314,59.0513,59.1225,74684.0
2021-01-13 13:10:00,66.4,66.46,66.39,66.45,183352.0,59.1314,59.1849,59.1225,59.176,183352.0
2021-01-13 13:20:00,66.45,66.46,66.4,66.43,96370.0,59.176,59.1849,59.1314,59.1582,96370.0
2021-01-13 13:30:00,66.43,66.44,66.37,66.37,104559.0,59.1582,59.1671,59.1047,59.1047,104559.0
2021-01-13 13:40:00,66.37,66.38,66.33,66.37,130247.0,59.1047,59.1136,59.0691,59.1047,130247.0
2021-01-13 13:50:00,66.37,66.38,66.33,66.35,108722.0,59.1047,59.1136,59.0691,59.0869,108722.0
2021-01-13 14:00:00,66.36,66.41,66.31,66.4,332120.0,59.0958,59.1403,59.0513,59.1314,332120.0
2021-01-13 14:10:00,66.4,66.43,66.37,66.42,179112.0,59.1314,59.1582,59.1047,59.1493,179112.0
2021-01-13 14:20:00,66.41,66.45,66.39,66.42,65706.0,59.1403,59.176,59.1225,59.1493,65706.0
2021-01-13 14:30:00,66.42,66.43,66.37,66.38,87475.0,59.1493,59.1582,59.1047,59.1136,87475.0
2021-01-13 14:40:00,66.37,66.38,66.31,66.33,85932.0,59.1047,59.1136,59.0513,59.0691,85932.0
2021-01-13 14:50:00,66.33,66.4,66.32,66.39,116834.0,59.0691,59.1314,59.0602,59.1225,116834.0
2021-01-13 15:00:00,66.39,66.41,66.34,66.34,240267.0,59.1225,59.1403,59.078,59.078,240267.0
2021-01-13 15:10:00,66.35,66.41,66.35,66.39,105418.0,59.0869,59.1403,59.0869,59.1225,105418.0
2021-01-13 15:20:00,66.39,66.44,66.37,66.44,128528.0,59.1225,59.1671,59.1047,59.1671,128528.0
2021-01-13 15:30:00,66.44,66.45,66.38,66.4,213477.0,59.1671,59.176,59.1136,59.1314,213477.0
2021-01-13 15:40:00,66.41,66.44,66.33,66.38,1437579.0,59.1403,59.1671,59.0691,59.1136,1437579.0
2021-01-13 15:50:00,66.38,66.39,66.2,66.21,1176285.0,59.1136,59.1225,58.9533,58.9622,1176285.0
2021-01-14 09:30:00,66.27,66.3,65.94,65.95,416455.0,59.0157,59.0424,58.7218,58.7307,416455.0
2021-01-14 09:40:00,65.96,66.04,65.91,65.98,265249.0,58.7396,58.8109,58.6951,58.7574,265249.0
2021-01-14 09:50:00,65.98,66.1,65.98,66.09,133813.0,58.7574,58.8643,58.7574,58.8554,133813.0
2021-01-14 10:00:00,66.09,66.17,65.97,65.98,186050.0,58.8554,58.9266,58.7485,58.7574,186050.0
2021-01-14 10:10:00,65.99,65.99,65.9,65.97,716405.0,58.7663,58.7663,58.6862,58.7485,716405.0
2021-01-14 10:20:00,65.97,66.0,65.93,65.98,215515.0,58.7485,58.7752,58.7129,58.7574,215515.0
2021-01-14 10:30:00,65.98,65.99,65.86,65.93,245873.0,58.7574,58.7663,58.6506,58.7129,245873.0
2021-01-14 10:40:00,65.93,66.03,65.92,66.03,336679.0,58.7129,58.8019,58.704,58.8019,336679.0
2021-01-14 10:50:00,66.02,66.04,65.96,65.97,112629.0,58.793,58.8109,58.7396,58.7485,112629.0
2021-01-14 11:00:00,65.97,65.98,65.91,65.94,63692.0,58.7485,58.7574,58.6951,58.7218,63692.0
2021-01-14 11:10:00,65.94,66.0,65.93,65.94,190342.0,58.7218,58.7752,58.7129,58.7218,190342.0
2021-01-14 11:20:00,65.94,66.0,65.94,65.97,165646.0,58.7218,58.7752,58.7218,58.7485,165646.0
2021-01-14 11:30:00,65.96,65.97,65.88,65.97,72280.0,58.7396,58.7485,58.6684,58.7485,72280.0
2021-01-14 11:40:00,65.97,66.03,65.97,66.01,52840.0,58.7485,58.8019,58.7485,58.7841,52840.0
2021-01-14 11:50:00,66.01,66.03,65.91,65.92,302528.0,58.7841,58.8019,58.6951,58.704,302528.0
2021-01-14 12:00:00,65.92,66.02,65.92,66.02,90519.0,58.704,58.793,58.704,58.793,90519.0
2021-01-14 12:10:00,66.02,66.04,65.98,66.0,282531.0,58.793,58.8109,58.7574,58.7752,282531.0
2021-01-14 12:20:00,66.0,66.01,65.95,65.97,66233.0,58.7752,58.7841,58.7307,58.7485,66233.0
2021-01-14 12:30:00,65.97,65.99,65.95,65.96,76209.0,58.7485,58.7663,58.7307,58.7396,76209.0
2021-01-14 12:40:00,65.95,66.0,65.93,65.99,80980.0,58.7307,58.7752,58.7129,58.7663,80980.0
2021-01-14 12:50:00,65.99,66.05,65.98,66.01,83077.0,58.7663,58.8198,58.7574,58.7841,83077.0
2021-01-14 13:00:00,66.01,66.08,66.0,66.06,267228.0,58.7841,58.8465,58.7752,58.8287,267228.0
2021-01-14 13:10:00,66.06,66.08,65.98,65.99,90014.0,58.8287,58.8465,58.7574,58.7663,90014.0
2021-01-14 13:20:00,65.99,66.03,65.95,65.97,188262.0,58.7663,58.8019,58.7307,58.7485,188262.0
2021-01-14 13:30:00,65.96,66.01,65.95,66.0,76486.0,58.7396,58.7841,58.7307,58.7752,76486.0
2021-01-14 13:40:00,66.0,66.01,65.94,65.95,281438.0,58.7752,58.7841,58.7218,58.7307,281438.0
2021-01-14 13:50:00,65.95,65.95,65.89,65.94,87274.0,58.7307,58.7307,58.6773,58.7218,87274.0
2021-01-14 14:00:00,65.93,65.98,65.91,65.98,185335.0,58.7129,58.7574,58.6951,58.7574,185335.0
2021-01-14 14:10:00,65.98,65.99,65.93,65.96,134760.0,58.7574,58.7663,58.7129,58.7396,134760.0
2021-01-14 14:20:00,65.95,65.98,65.9,65.92,166197.0,58.7307,58.7574,58.6862,58.704,166197.0
2021-01-14 14:30:00,65.92,65.93,65.89,65.9,165410.0,58.704,58.7129,58.6773,58.6862,165410.0
2021-01-14 14:40:00,65.89,65.92,65.87,65.88,182411.0,58.6773,58.704,58.6595,58.6684,182411.0
2021-01-14 14:50:00,65.88,65.89,65.85,65.87,234701.0,58.6684,58.6773,58.6416,58.6595,234701.0
2021-01-14 15:00:00,65.88,65.9,65.81,65.83,174161.0,58.6684,58.6862,58.606,58.6238,174161.0
2021-01-14 15:10:00,65.83,65.83,65.78,65.79,335549.0,58.6238,58.6238,58.5793,58.5882,335549.0
2021-01-14 15:20:00,65.78,65.87,65.78,65.86,595875.0,58.5793,58.6595,58.5793,58.6506,595875.0
2021-01-14 15:30:00,65.85,65.93,65.83,65.91,382368.0,58.6416,58.7129,58.6238,58.6951,382368.0
2021-01-14 15:40:00,65.91,66.0,65.9,65.93,536118.0,58.6951,58.7752,58.6862,58.7129,536118.0
2021-01-14 15:50:00,65.93,65.94,65.81,65.88,1779077.0,58.7129,58.7218,58.606,58.6684,1779077.0
2021-01-15 09:30:00,65.57,65.64,65.42,65.53,413215.0,58.3923,58.4546,58.2587,58.3567,413215.0
2021-01-15 09:40:00,65.53,65.57,65.42,65.42,391971.0,58.3567,58.3923,58.2587,58.2587,391971.0
2021-01-15 09:50:00,65.43,65.66,65.43,65.65,183191.0,58.2676,58.4724,58.2676,58.4635,183191.0
2021-01-15 10:00:00,65.65,65.86,65.54,65.55,307350.0,58.4635,58.6506,58.3656,58.3745,307350.0
2021-01-15 10:10:00,65.56,65.58,65.43,65.53,237868.0,58.3834,58.4012,58.2676,58.3567,237868.0
2021-01-15 10:20:00,65.52,65.52,65.36,65.41,392387.0,58.3478,58.3478,58.2053,58.2498,392387.0
2021-01-15 10:30:00,65.41,65.54,65.38,65.51,322282.0,58.2498,58.3656,58.2231,58.3389,322282.0
2021-01-15 10:40:00,65.51,65.57,65.46,65.55,207546.0,58.3389,58.3923,58.2943,58.3745,207546.0
2021-01-15 10:50:00,65.56,65.57,65.44,65.49,178153.0,58.3834,58.3923,58.2765,58.3211,178153.0
2021-01-15 11:00:00,65.5,65.57,65.4,65.56,138526.0,58.33,58.3923,58.2409,58.3834,138526.0
2021-01-15 11:10:00,65.57,65.65,65.53,65.65,342307.0,58.3923,58.4635,58.3567,58.4635,342307.0
2021-01-15 11:20:00,65.65,65.76,65.61,65.76,136836.0,58.4635,58.5615,58.4279,58.5615,136836.0
2021-01-15 11:30:00,65.75,65.76,65.66,65.75,242437.0,58.5526,58.5615,58.4724,58.5526,242437.0
2021-01-15 11:40:00,65.76,65.83,65.76,65.81,241751.0,58.5615,58.6238,58.5615,58.606,241751.0
2021-01-15 11:50:00,65.81,65.86,65.74,65.85,259041.0,58.606,58.6506,58.5437,58.6416,259041.0
2021-01-15 12:00:00,65.85,65.86,65.76,65.79,109836.0,58.6416,58.6506,58.5615,58.5882,109836.0
2021-01-15 12:10:00,65.78,65.86,65.77,65.85,163699.0,58.5793,58.6506,58.5704,58.6416,163699.0
2021-01-15 12:20:00,65.84,65.91,65.81,65.89,101284.0,58.6327,58.6951,58.606,58.6773,101284.0
2021-01-15 12:30:00,65.89,65.92,65.85,65.87,137048.0,58.6773,58.704,58.6416,58.6595,137048.0
2021-01-15 12:40:00,65.86,65.91,65.8,65.81,175781.0,58.6506,58.6951,58.5971,58.606,175781.0
2021-01-15 12:50:00,65.81,65.81,65.76,65.78,89735.0,58.606,58.606,58.5615,58.5793,89735.0
2021-01-15 13:00:00,65.78,65.79,65.69,65.73,103027.0,58.5793,58.5882,58.4992,58.5348,103027.0
2021-01-15 13:10:00,65.73,65.79,65.68,65.78,196857.0,58.5348,58.5882,58.4903,58.5793,196857.0
2021-01-15 13:20:00,65.78,65.8,65.72,65.73,61669.0,58.5793,58.5971,58.5259,58.5348,61669.0
2021-01-15 13:30:00,65.73,65.74,65.69,65.73,121403.0,58.5348,58.5437,58.4992,58.5348,121403.0
2021-01-15 13:40:00,65.73,65.75,65.65,65.66,83434.0,58.5348,58.5526,58.4635,58.4724,83434.0
2021-01-15 13:50:00,65.66,65.69,65.62,65.65,126896.0,58.4724,58.4992,58.4368,58.4635,126896.0
2021-01-15 14:00:00,65.65,65.69,65.62,65.63,99846.0,58.4635,58.4992,58.4368,58.4457,99846.0
2021-01-15 14:10:00,65.64,65.71,65.61,65.7,250104.0,58.4546,58.517,58.4279,58.5081,250104.0
2021-01-15 14:20:00,65.7,65.71,65.66,65.68,141278.0,58.5081,58.517,58.4724,58.4903,141278.0
2021-01-15 14:30:00,65.68,65.72,65.67,65.7,124772.0,58.4903,58.5259,58.4814,58.5081,124772.0
2021-01-15 14:40:00,65.7,65.75,65.68,65.73,79714.0,58.5081,58.5526,58.4903,58.5348,79714.0
2021-01-15 14:50:00,65.73,65.76,65.7,65.7,105004.0,58.5348,58.5615,58.5081,58.5081,105004.0
2021-01-15 15:00:00,65.71,65.74,65.67,65.7,157595.0,58.517,58.5437,58.4814,58.5081,157595.0
2021-01-15 15:10:00,65.7,65.88,65.7,65.82,308571.0,58.5081,58.6684,58.5081,58.6149,308571.0
2021-01-15 15:20:00,65.81,65.82,65.76,65.77,176316.0,58.606,58.6149,58.5615,58.5704,176316.0
2021-01-15 15:30:00,65.77,65.77,65.66,65.67,342086.0,58.5704,58.5704,58.4724,58.4814,342086.0
2021-01-15 15:40:00,65.68,65.76,65.6,65.63,927901.0,58.4903,58.5615,58.419,58.4457,927901.0
2021-01-15 15:50:00,65.63,65.66,65.56,65.61,2302991.0,58.4457,58.4724,58.3834,58.4279,2302991.0
2021-01-19 09:30:00,65.89,65.98,65.48,65.62,579220.0,58.6773,58.7574,58.3122,58.4368,579220.0
2021-01-19 09:40:00,65.62,65.63,65.51,65.52,424403.0,58.4368,58.4457,58.3389,58.3478,424403.0
2021-01-19 09:50:00,65.51,65.63,65.46,65.62,397008.0,58.3389,58.4457,58.2943,58.4368,397008.0
2021-01-19 10:00:00,65.61,65.7,65.5,65.51,350320.0,58.4279,58.5081,58.33,58.3389,350320.0
2021-01-19 10:10:00,65.49,65.62,65.46,65.53,236445.0,58.3211,58.4368,58.2943,58.3567,236445.0
2021-01-19 10:20:00,65.53,65.57,65.46,65.55,249364.0,58.3567,58.3923,58.2943,58.3745,249364.0
2021-01-19 10:30:00,65.55,65.59,65.51,65.55,188042.0,58.3745,58.4101,58.3389,58.3745,188042.0
2021-01-19 10:40:00,65.55,65.64,65.53,65.61,162125.0,58.3745,58.4546,58.3567,58.4279,162125.0
2021-01-19 10:50:00,65.61,65.69,65.59,65.61,195270.0,58.4279,58.4992,58.4101,58.4279,195270.0
2021-01-19 11:00:00,65.6,65.64,65.54,65.56,136413.0,58.419,58.4546,58.3656,58.3834,136413.0
2021-01-19 11:10:00,65.56,65.57,65.39,65.43,115906.0,58.3834,58.3923,58.232,58.2676,115906.0
2021-01-19 11:20:00,65.42,65.45,65.37,65.41,134049.0,58.2587,58.2854,58.2142,58.2498,134049.0
2021-01-19 11:30:00,65.42,65.44,65.34,65.39,150359.0,58.2587,58.2765,58.1875,58.232,150359.0
2021-01-19 11:40:00,65.38,65.47,65.36,65.45,92033.0,58.2231,58.3032,58.2053,58.2854,92033.0
2021-01-19 11:50:00,65.44,65.48,65.41,65.44,122480.0,58.2765,58.3122,58.2498,58.2765,122480.0
2021-01-19 12:00:00,65.43,65.5,65.43,65.48,93697.0,58.2676,58.33,58.2676,58.3122,93697.0
2021-01-19 12:10:00,65.49,65.51,65.42,65.45,65183.0,58.3211,58.3389,58.2587,58.2854,65183.0
2021-01-19 12:20:00,65.44,65.46,65.42,65.43,72342.0,58.2765,58.2943,58.2587,58.2676,72342.0
2021-01-19 12:30:00,65.43,65.46,65.39,65.44,74469.0,58.2676,58.2943,58.232,58.2765,74469.0
2021-01-19 12:40:00,65.44,65.52,65.42,65.47,206454.0,58.2765,58.3478,58.2587,58.3032,206454.0
2021-01-19 12:50:00,65.47,65.51,65.45,65.45,60417.0,58.3032,58.3389,58.2854,58.2854,60417.0
2021-01-19 13:00:00,65.45,65.47,65.4,65.42,254187.0,58.2854,58.3032,58.2409,58.2587,254187.0
2021-01-19 13:10:00,65.42,65.45,65.37,65.37,87972.0,58.2587,58.2854,58.2142,58.2142,87972.0
2021-01-19 13:20:00,65.38,65.42,65.37,65.4,134860.0,58.2231,58.2587,58.2142,58.2409,134860.0
2021-01-19 13:30:00,65.4,65.42,65.37,65.41,115864.0,58.2409,58.2587,58.2142,58.2498,115864.0
2021-01-19 13:40:00,65.41,65.43,65.38,65.41,189328.0,58.2498,58.2676,58.2231,58.2498,189328.0
2021-01-19 13:50:00,65.41,65.41,65.34,65.34,61635.0,58.2498,58.2498,58.1875,58.1875,61635.0
2021-01-19 14:00:00,65.35,65.37,65.29,65.35,238550.0,58.1964,58.2142,58.143,58.1964,238550.0
2021-01-19 14:10:00,65.35,65.36,65.31,65.32,96194.0,58.1964,58.2053,58.1608,58.1697,96194.0
2021-01-19 14:20:00,65.31,65.35,65.3,65.34,73558.0,58.1608,58.1964,58.1519,58.1875,73558.0
2021-01-19 14:30:00,65.34,65.35,65.29,65.32,119590.0,58.1875,58.1964,58.143,58.1697,119590.0
2021-01-19 14:40:00,65.32,65.36,65.28,65.36,121698.0,58.1697,58.2053,58.134,58.2053,121698.0
2021-01-19 14:50:00,65.36,65.38,65.34,65.35,88187.0,58.2053,58.2231,58.1875,58.1964,88187.0
2021-01-19 15:00:00,65.35,65.38,65.34,65.36,97483.0,58.1964,58.2231,58.1875,58.2053,97483.0
2021-01-19 15:10:00,65.37,65.39,65.35,65.38,86495.0,58.2142,58.232,58.1964,58.2231,86495.0
2021-01-19 15:20:00,65.37,65.37,65.31,65.33,140834.0,58.2142,58.2142,58.1608,58.1786,140834.0
2021-01-19 15:30:00,65.32,65.4,65.31,65.4,186793.0,58.1697,58.2409,58.1608,58.2409,186793.0
2021-01-19 15:40:00,65.39,65.41,65.35,65.36,264084.0,58.232,58.2498,58.1964,58.2053,264084.0
2021-01-19 15:50:00,65.36,65.42,65.32,65.33,1121741.0,58.2053,58.2587,58.1697,58.1786,1121741.0
2021-01-20 09:30:00,65.33,65.33,64.92,65.01,568811.0,58.1786,58.1786,57.8135,57.8936,568811.0
2021-01-20 09:40:00,65.01,65.17,64.96,65.04,628923.0,57.8936,58.0361,57.8491,57.9203,628923.0
2021-01-20 09:50:00,65.05,65.1,64.88,64.95,269302.0,57.9292,57.9737,57.7778,57.8402,269302.0
2021-01-20 10:00:00,64.95,65.28,64.95,65.13,244465.0,57.8402,58.134,57.8402,58.0005,244465.0
2021-01-20 10:10:00,65.13,65.22,65.06,65.18,343978.0,58.0005,58.0806,57.9381,58.045,343978.0
2021-01-20 10:20:00,65.19,65.29,65.03,65.04,242614.0,58.0539,58.143,57.9114,57.9203,242614.0
2021-01-20 10:30:00,65.03,65.1,65.01,65.07,169177.0,57.9114,57.9737,57.8936,57.947,169177.0
2021-01-20 10:40:00,65.07,65.25,65.06,65.22,149722.0,57.947,58.1073,57.9381,58.0806,149722.0
2021-01-20 10:50:00,65.22,65.25,65.08,65.1,431239.0,58.0806,58.1073,57.9559,57.9737,431239.0
2021-01-20 11:00:00,65.11,65.17,65.07,65.12,233772.0,57.9827,58.0361,57.947,57.9916,233772.0
2021-01-20 11:10:00,65.12,65.17,65.1,65.14,235707.0,57.9916,58.0361,57.9737,58.0094,235707.0
2021-01-20 11:20:00,65.14,65.14,65.02,65.09,228732.0,58.0094,58.0094,57.9025,57.9648,228732.0
2021-01-20 11:30:00,65.1,65.2,65.09,65.14,237993.0,57.9737,58.0628,57.9648,58.0094,237993.0
2021-01-20 11:40:00,65.14,65.22,65.14,65.17,158458.0,58.0094,58.0806,58.0094,58.0361,158458.0
2021-01-20 11:50:00,65.17,65.18,65.13,65.15,141015.0,58.0361,58.045,58.0005,58.0183,141015.0
2021-01-20 12:00:00,65.15,65.24,65.15,65.22,201780.0,58.0183,58.0984,58.0183,58.0806,201780.0
2021-01-20 12:10:00,65.23,65.25,65.18,65.25,190802.0,58.0895,58.1073,58.045,58.1073,190802.0
2021-01-20 12:20:00,65.24,65.28,65.21,65.27,149665.0,58.0984,58.134,58.0717,58.1251,149665.0
2021-01-20 12:30:00,65.26,65.31,65.25,65.31,63492.0,58.1162,58.1608,58.1073,58.1608,63492.0
2021-01-20 12:40:00,65.3,65.36,65.23,65.23,118808.0,58.1519,58.2053,58.0895,58.0895,118808.0
2021-01-20 12:50:00,65.23,65.27,65.21,65.23,138235.0,58.0895,58.1251,58.0717,58.0895,138235.0
2021-01-20 13:00:00,65.23,65.33,65.22,65.29,118225.0,58.0895,58.1786,58.0806,58.143,118225.0
2021-01-20 13:10:00,65.29,65.3,65.25,65.27,104921.0,58.143,58.1519,58.1073,58.1251,104921.0
2021-01-20 13:20:00,65.27,65.31,65.24,65.29,104287.0,58.1251,58.1608,58.0984,58.143,104287.0
2021-01-20 13:30:00,65.3,65.35,65.28,65.33,81087.0,58.1519,58.1964,58.134,58.1786,81087.0
2021-01-20 13:40:00,65.32,65.35,65.28,65.3,69280.0,58.1697,58.1964,58.134,58.1519,69280.0
2021-01-20 13:50:00,65.29,65.32,65.26,65.28,128952.0,58.143,58.1697,58.1162,58.134,128952.0
2021-01-20 14:00:00,65.29,65.31,65.27,65.3,163037.0,58.143,58.1608,58.1251,58.1519,163037.0
2021-01-20 14:10:00,65.3,65.32,65.23,65.3,177690.0,58.1519,58.1697,58.0895,58.1519,177690.0
2021-01-20 14:20:00,65.31,65.32,65.27,65.29,121883.0,58.1608,58.1697,58.1251,58.143,121883.0
2021-01-20 14:30:00,65.28,65.32,65.26,65.31,83168.0,58.134,58.1697,58.1162,58.1608,83168.0
2021-01-20 14:40:00,65.31,65.34,65.3,65.32,101939.0,58.1608,58.1875,58.1519,58.1697,101939.0
2021-01-20 14:50:00,65.33,65.35,65.29,65.29,100386.0,58.1786,58.1964,58.143,58.143,100386.0
2021-01-20 15:00:00,65.29,65.36,65.27,65.35,151137.0,58.143,58.2053,58.1251,58.1964,151137.0
2021-01-20 15:10:00,65.36,65.36,65.27,65.33,158308.0,58.2053,58.2053,58.1251,58.1786,158308.0
2021-01-20 15:20:00,65.33,65.42,65.33,65.42,535652.0,58.1786,58.2587,58.1786,58.2587,535652.0
2021-01-20 15:30:00,65.41,65.53,65.39,65.53,443691.0,58.2498,58.3567,58.232,58.3567,443691.0
2021-01-20 15:40:00,65.52,65.62,65.51,65.59,377237.0,58.3478,58.4368,58.3389,58.4101,377237.0
2021-01-20 15:50:00,65.59,65.59,65.46,65.47,1324281.0,58.4101,58.4101,58.2943,58.3032,1324281.0
2021-01-21 09:30:00,65.35,65.41,65.16,65.16,306541.0,58.1964,58.2498,58.0272,58.0272,306541.0
2021-01-21 09:40:00,65.17,65.25,65.13,65.25,355003.0,58.0361,58.1073,58.0005,58.1073,355003.0
2021-01-21 09:50:00,65.26,65.28,65.19,65.25,207042.0,58.1162,58.134,58.0539,58.1073,207042.0
2021-01-21 10:00:00,65.24,65.31,65.14,65.28,297256.0,58.0984,58.1608,58.0094,58.134,297256.0
2021-01-21 10:10:00,65.29,65.29,65.22,65.25,235909.0,58.143,58.143,58.0806,58.1073,235909.0
2021-01-21 10:20:00,65.24,65.34,65.23,65.32,247368.0,58.0984,58.1875,58.0895,58.1697,247368.0
2021-01-21 10:30:00,65.32,65.34,65.28,65.31,171570.0,58.1697,58.1875,58.134,58.1608,171570.0
2021-01-21 10:40:00,65.31,65.31,65.21,65.23,151097.0,58.1608,58.1608,58.0717,58.0895,151097.0
2021-01-21 10:50:00,65.23,65.29,65.2,65.29,117001.0,58.0895,58.143,58.0628,58.143,117001.0
2021-01-21 11:00:00,65.28,65.37,65.26,65.36,217962.0,58.134,58.2142,58.1162,58.2053,217962.0
2021-01-21 11:10:00,65.36,65.36,65.27,65.29,180685.0,58.2053,58.2053,58.1251,58.143,180685.0
2021-01-21 11:20:00,65.3,65.32,65.26,65.26,115948.0,58.1519,58.1697,58.1162,58.1162,115948.0
2021-01-21 11:30:00,65.26,65.3,65.21,65.28,163170.0,58.1162,58.1519,58.0717,58.134,163170.0
2021-01-21 11:40:00,65.28,65.34,65.27,65.34,71386.0,58.134,58.1875,58.1251,58.1875,71386.0
2021-01-21 11:50:00,65.34,65.38,65.31,65.33,94357.0,58.1875,58.2231,58.1608,58.1786,94357.0
2021-01-21 12:00:00,65.33,65.33,65.25,65.3,77073.0,58.1786,58.1786,58.1073,58.1519,77073.0
2021-01-21 12:10:00,65.3,65.38,65.29,65.33,82956.0,58.1519,58.2231,58.143,58.1786,82956.0
2021-01-21 12:20:00,65.33,65.36,65.3,65.31,135896.0,58.1786,58.2053,58.1519,58.1608,135896.0
2021-01-21 12:30:00,65.3,65.32,65.22,65.26,110693.0,58.1519,58.1697,58.0806,58.1162,110693.0
2021-01-21 12:40:00,65.25,65.34,65.24,65.33,79475.0,58.1073,58.1875,58.0984,58.1786,79475.0
2021-01-21 12:50:00,65.33,65.36,65.3,65.36,47914.0,58.1786,58.2053,58.1519,58.2053,47914.0
2021-01-21 13:00:00,65.36,65.37,65.29,65.32,80507.0,58.2053,58.2142,58.143,58.1697,80507.0
2021-01-21 13:10:00,65.32,65.33,65.28,65.3,114425.0,58.1697,58.1786,58.134,58.1519,114425.0
2021-01-21 13:20:00,65.3,65.31,65.25,65.27,42377.0,58.1519,58.1608,58.1073,58.1251,42377.0
2021-01-21 13:30:00,65.27,65.35,65.26,65.35,57397.0,58.1251,58.1964,58.1162,58.1964,57397.0
2021-01-21 13:40:00,65.35,65.38,65.32,65.34,83862.0,58.1964,58.2231,58.1697,58.1875,83862.0
2021-01-21 13:50:00,65.34,65.39,65.32,65.35,107168.0,58.1875,58.232,58.1697,58.1964,107168.0
2021-01-21 14:00:00,65.35,65.39,65.32,65.34,170469.0,58.1964,58.232,58.1697,58.1875,170469.0
2021-01-21 14:10:00,65.34,65.36,65.32,65.33,325265.0,58.1875,58.2053,58.1697,58.1786,325265.0
2021-01-21 14:20:00,65.33,65.35,65.3,65.31,157987.0,58.1786,58.1964,58.1519,58.1608,157987.0
2021-01-21 14:30:00,65.31,65.33,65.28,65.31,307594.0,58.1608,58.1786,58.134,58.1608,307594.0
2021-01-21 14:40:00,65.31,65.32,65.29,65.31,99781.0,58.1608,58.1697,58.143,58.1608,99781.0
2021-01-21 14:50:00,65.3,65.35,65.28,65.34,151103.0,58.1519,58.1964,58.134,58.1875,151103.0
2021-01-21 15:00:00,65.34,65.34,65.28,65.31,85698.0,58.1875,58.1875,58.134,58.1608,85698.0
2021-01-21 15:10:00,65.31,65.32,65.26,65.28,132363.0,58.1608,58.1697,58.1162,58.134,132363.0
2021-01-21 15:20:00,65.28,65.31,65.26,65.29,183608.0,58.134,58.1608,58.1162,58.143,183608.0
2021-01-21 15:30:00,65.28,65.31,65.27,65.28,227603.0,58.134,58.1608,58.1251,58.134,227603.0
2021-01-21 15:40:00,65.28,65.34,65.27,65.3,600747.0,58.134,58.1875,58.1251,58.1519,600747.0
2021-01-21 15:50:00,65.3,65.33,65.24,65.25,892973.0,58.1519,58.1786,58.0984,58.1073,892973.0
2021-01-22 09:30:00,65.22,65.26,65.04,65.05,270324.0,58.0806,58.1162,57.9203,57.9292,270324.0
2021-01-22 09:40:00,65.05,65.15,64.96,65.01,243083.0,57.9292,58.0183,57.8491,57.8936,243083.0
2021-01-22 09:50:00,65.01,65.11,64.98,65.1,755874.0,57.8936,57.9827,57.8669,57.9737,755874.0
2021-01-22 10:00:00,65.1,65.14,65.02,65.06,180919.0,57.9737,58.0094,57.9025,57.9381,180919.0
2021-01-22 10:10:00,65.06,65.09,65.0,65.0,117787.0,57.9381,57.9648,57.8847,57.8847,117787.0
2021-01-22 10:20:00,65.0,65.04,64.92,64.95,132549.0,57.8847,57.9203,57.8135,57.8402,132549.0
2021-01-22 10:30:00,64.95,64.99,64.92,64.98,129812.0,57.8402,57.8758,57.8135,57.8669,129812.0
2021-01-22 10:40:00,64.99,65.1,64.98,65.06,109337.0,57.8758,57.9737,57.8669,57.9381,109337.0
2021-01-22 10:50:00,65.06,65.09,65.01,65.07,140467.0,57.9381,57.9648,57.8936,57.947,140467.0
2021-01-22 11:00:00,65.07,65.14,65.06,65.09,97984.0,57.947,58.0094,57.9381,57.9648,97984.0
2021-01-22 11:10:00,65.09,65.11,65.03,65.06,98904.0,57.9648,57.9827,57.9114,57.9381,98904.0
2021-01-22 11:20:00,65.06,65.11,65.05,65.11,86389.0,57.9381,57.9827,57.9292,57.9827,86389.0
2021-01-22 11:30:00,65.11,65.22,65.1,65.22,93940.0,57.9827,58.0806,57.9737,58.0806,93940.0
2021-01-22 11:40:00,65.22,65.28,65.19,65.27,79581.0,58.0806,58.134,58.0539,58.1251,79581.0
2021-01-22 11:50:00,65.27,65.32,65.26,65.29,87427.0,58.1251,58.1697,58.1162,58.143,87427.0
2021-01-22 12:00:00,65.29,65.34,65.28,65.29,297192.0,58.143,58.1875,58.134,58.143,297192.0
2021-01-22 12:10:00,65.28,65.34,65.28,65.33,117685.0,58.134,58.1875,58.134,58.1786,117685.0
2021-01-22 12:20:00,65.34,65.39,65.33,65.38,47045.0,58.1875,58.232,58.1786,58.2231,47045.0
2021-01-22 12:30:00,65.39,65.4,65.34,65.36,113496.0,58.232,58.2409,58.1875,58.2053,113496.0
2021-01-22 12:40:00,65.36,65.41,65.34,65.41,35795.0,58.2053,58.2498,58.1875,58.2498,35795.0
2021-01-22 12:50:00,65.41,65.43,65.36,65.43,114444.0,58.2498,58.2676,58.2053,58.2676,114444.0
2021-01-22 13:00:00,65.44,65.44,65.35,65.36,288311.0,58.2765,58.2765,58.1964,58.2053,288311.0
2021-01-22 13:10:00,65.36,65.42,65.34,65.4,46923.0,58.2053,58.2587,58.1875,58.2409,46923.0
2021-01-22 13:20:00,65.41,65.46,65.4,65.42,69064.0,58.2498,58.2943,58.2409,58.2587,69064.0
2021-01-22 13:30:00,65.42,65.47,65.39,65.45,312070.0,58.2587,58.3032,58.232,58.2854,312070.0
2021-01-22 13:40:00,65.45,65.48,65.4,65.42,356580.0,58.2854,58.3122,58.2409,58.2587,356580.0
2021-01-22 13:50:00,65.42,65.44,65.37,65.38,99092.0,58.2587,58.2765,58.2142,58.2231,99092.0
2021-01-22 14:00:00,65.38,65.4,65.35,65.37,125080.0,58.2231,58.2409,58.1964,58.2142,125080.0
2021-01-22 14:10:00,65.38,65.38,65.29,65.31,57108.0,58.2231,58.2231,58.143,58.1608,57108.0
2021-01-22 14:20:00,65.31,65.32,65.2,65.22,1257739.0,58.1608,58.1697,58.0628,58.0806,1257739.0
2021-01-22 14:30:00,65.22,65.26,65.2,65.25,65595.0,58.0806,58.1162,58.0628,58.1073,65595.0
2021-01-22 14:40:00,65.25,65.26,65.21,65.22,73252.0,58.1073,58.1162,58.0717,58.0806,73252.0
2021-01-22 14:50:00,65.22,65.27,65.2,65.27,62915.0,58.0806,58.1251,58.0628,58.1251,62915.0
2021-01-22 15:00:00,65.26,65.26,65.22,65.22,85254.0,58.1162,58.1162,58.0806,58.0806,85254.0
2021-01-22 15:10:00,65.22,65.23,65.15,65.17,433843.0,58.0806,58.0895,58.0183,58.0361,433843.0
2021-01-22 15:20:00,65.16,65.24,65.16,65.23,134769.0,58.0272,58.0984,58.0272,58.0895,134769.0
2021-01-22 15:30:00,65.23,65.24,65.18,65.2,184425.0,58.0895,58.0984,58.045,58.0628,184425.0
2021-01-22 15:40:00,65.21,65.26,65.21,65.24,180833.0,58.0717,58.1162,58.0717,58.0984,180833.0
2021-01-22 15:50:00,65.24,65.25,65.07,65.07,572004.0,58.0984,58.1073,57.947,57.947,572004.0
2021-01-25 09:30:00,64.83,65.04,64.83,65.02,371580.0,57.7333,57.9203,57.7333,57.9025,371580.0
2021-01-25 09:40:00,65.02,65.16,65.01,65.09,353250.0,57.9025,58.0272,57.8936,57.9648,353250.0
2021-01-25 09:50:00,65.08,65.13,65.03,65.1,201565.0,57.9559,58.0005,57.9114,57.9737,201565.0
2021-01-25 10:00:00,65.1,65.31,65.09,65.26,183500.0,57.9737,58.1608,57.9648,58.1162,183500.0
2021-01-25 10:10:00,65.27,65.4,65.26,65.39,183115.0,58.1251,58.2409,58.1162,58.232,183115.0
2021-01-25 10:20:00,65.39,65.52,65.37,65.51,629468.0,58.232,58.3478,58.2142,58.3389,629468.0
2021-01-25 10:30:00,65.52,65.79,65.49,65.78,319716.0,58.3478,58.5882,58.3211,58.5793,319716.0
2021-01-25 10:40:00,65.79,65.95,65.76,65.79,2756361.0,58.5882,58.7307,58.5615,58.5882,2756361.0
2021-01-25 10:50:00,65.79,65.82,65.61,65.64,718138.0,58.5882,58.6149,58.4279,58.4546,718138.0
2021-01-25 11:00:00,65.63,65.73,65.45,65.55,983270.0,58.4457,58.5348,58.2854,58.3745,983270.0
2021-01-25 11:10:00,65.53,65.6,65.35,65.45,790999.0,58.3567,58.419,58.1964,58.2854,790999.0
2021-01-25 11:20:00,65.46,65.66,65.43,65.55,303764.0,58.2943,58.4724,58.2676,58.3745,303764.0
2021-01-25 11:30:00,65.55,65.66,65.44,65.64,1009463.0,58.3745,58.4724,58.2765,58.4546,1009463.0
2021-01-25 11:40:00,65.64,65.71,65.52,65.69,284317.0,58.4546,58.517,58.3478,58.4992,284317.0
2021-01-25 11:50:00,65.69,65.74,65.65,65.69,288950.0,58.4992,58.5437,58.4635,58.4992,288950.0
2021-01-25 12:00:00,65.69,65.72,65.53,65.56,259752.0,58.4992,58.5259,58.3567,58.3834,259752.0
2021-01-25 12:10:00,65.57,65.71,65.56,65.65,212611.0,58.3923,58.517,58.3834,58.4635,212611.0
2021-01-25 12:20:00,65.64,65.67,65.54,65.57,693538.0,58.4546,58.4814,58.3656,58.3923,693538.0
2021-01-25 12:30:00,65.57,65.73,65.52,65.7,326691.0,58.3923,58.5348,58.3478,58.5081,326691.0
2021-01-25 12:40:00,65.71,65.8,65.7,65.8,422082.0,58.517,58.5971,58.5081,58.5971,422082.0
2021-01-25 12:50:00,65.8,65.83,65.71,65.74,671794.0,58.5971,58.6238,58.517,58.5437,671794.0
2021-01-25 13:00:00,65.74,65.77,65.7,65.72,217334.0,58.5437,58.5704,58.5081,58.5259,217334.0
2021-01-25 13:10:00,65.72,65.79,65.7,65.75,177798.0,58.5259,58.5882,58.5081,58.5526,177798.0
2021-01-25 13:20:00,65.75,65.79,65.69,65.74,168086.0,58.5526,58.5882,58.4992,58.5437,168086.0
2021-01-25 13:30:00,65.75,65.8,65.71,65.79,121676.0,58.5526,58.5971,58.517,58.5882,121676.0
2021-01-25 13:40:00,65.78,65.8,65.67,65.7,217450.0,58.5793,58.5971,58.4814,58.5081,217450.0
2021-01-25 13:50:00,65.7,65.72,65.59,65.65,267980.0,58.5081,58.5259,58.4101,58.4635,267980.0
2021-01-25 14:00:00,65.66,65.71,65.6,65.7,200424.0,58.4724,58.517,58.419,58.5081,200424.0
2021-01-25 14:10:00,65.7,65.72,65.58,65.64,313826.0,58.5081,58.5259,58.4012,58.4546,313826.0
2021-01-25 14:20:00,65.63,65.67,65.59,65.67,336530.0,58.4457,58.4814,58.4101,58.4814,336530.0
2021-01-25 14:30:00,65.66,65.74,65.65,65.71,168023.0,58.4724,58.5437,58.4635,58.517,168023.0
2021-01-25 14:40:00,65.7,65.71,65.66,65.7,194246.0,58.5081,58.517,58.4724,58.5081,194246.0
2021-01-25 14:50:00,65.7,65.74,65.64,65.66,120062.0,58.5081,58.5437,58.4546,58.4724,120062.0
2021-01-25 15:00:00,65.65,65.66,65.6,65.64,175197.0,58.4635,58.4724,58.419,58.4546,175197.0
2021-01-25 15:10:00,65.64,65.65,65.56,65.63,400166.0,58.4546,58.4635,58.3834,58.4457,400166.0
2021-01-25 15:20:00,65.64,65.67,65.62,65.64,192947.0,58.4546,58.4814,58.4368,58.4546,192947.0
2021-01-25 15:30:00,65.65,65.65,65.56,65.59,324110.0,58.4635,58.4635,58.3834,58.4101,324110.0
2021-01-25 15:40:00,65.59,65.68,65.56,65.67,491742.0,58.4101,58.4903,58.3834,58.4814,491742.0
2021-01-25 15:50:00,65.66,65.71,65.63,65.71,801971.0,58.4724,58.517,58.4457,58.517,801971.0
2021-01-26 09:30:00,65.72,65.8,65.5,65.77,769418.0,58.5259,58.5971,58.33,58.5704,769418.0
2021-01-26 09:40:00,65.76,65.89,65.71,65.73,314045.0,58.5615,58.6773,58.517,58.5348,314045.0
2021-01-26 09:50:00,65.73,65.87,65.69,65.82,198442.0,58.5348,58.6595,58.4992,58.6149,198442.0
2021-01-26 10:00:00,65.84,65.94,65.76,65.77,153110.0,58.6327,58.7218,58.5615,58.5704,153110.0
2021-01-26 10:10:00,65.77,65.85,65.71,65.76,161197.0,58.5704,58.6416,58.517,58.5615,161197.0
2021-01-26 10:20:00,65.76,65.88,65.72,65.88,154993.0,58.5615,58.6684,58.5259,58.6684,154993.0
2021-01-26 10:30:00,65.89,65.92,65.8,65.9,157960.0,58.6773,58.704,58.5971,58.6862,157960.0
2021-01-26 10:40:00,65.9,65.94,65.85,65.9,248339.0,58.6862,58.7218,58.6416,58.6862,248339.0
2021-01-26 10:50:00,65.9,65.96,65.81,65.82,269396.0,58.6862,58.7396,58.606,58.6149,269396.0
2021-01-26 11:00:00,65.83,65.96,65.81,65.88,273493.0,58.6238,58.7396,58.606,58.6684,273493.0
2021-01-26 11:10:00,65.88,65.96,65.83,65.93,182697.0,58.6684,58.7396,58.6238,58.7129,182697.0
2021-01-26 11:20:00,65.93,65.96,65.89,65.92,85687.0,58.7129,58.7396,58.6773,58.704,85687.0
2021-01-26 11:30:00,65.92,65.95,65.89,65.94,171622.0,58.704,58.7307,58.6773,58.7218,171622.0
2021-01-26 11:40:00,65.94,66.01,65.92,66.0,206252.0,58.7218,58.7841,58.704,58.7752,206252.0
2021-01-26 11:50:00,66.0,66.04,65.98,66.0,116027.0,58.7752,58.8109,58.7574,58.7752,116027.0
2021-01-26 12:00:00,66.0,66.02,65.91,65.92,121767.0,58.7752,58.793,58.6951,58.704,121767.0
2021-01-26 12:10:00,65.92,66.0,65.91,65.99,68390.0,58.704,58.7752,58.6951,58.7663,68390.0
2021-01-26 12:20:00,66.0,66.06,65.97,65.98,95806.0,58.7752,58.8287,58.7485,58.7574,95806.0
2021-01-26 12:30:00,65.98,66.05,65.98,66.02,108953.0,58.7574,58.8198,58.7574,58.793,108953.0
2021-01-26 12:40:00,66.02,66.03,65.92,65.94,143971.0,58.793,58.8019,58.704,58.7218,143971.0
2021-01-26 12:50:00,65.94,66.03,65.93,66.02,92956.0,58.7218,58.8019,58.7129,58.793,92956.0
2021-01-26 13:00:00,66.02,66.03,65.95,66.01,54194.0,58.793,58.8019,58.7307,58.7841,54194.0
2021-01-26 13:10:00,66.0,66.06,66.0,66.03,37118.0,58.7752,58.8287,58.7752,58.8019,37118.0
2021-01-26 13:20:00,66.03,66.04,65.98,65.98,45641.0,58.8019,58.8109,58.7574,58.7574,45641.0
2021-01-26 13:30:00,65.99,66.07,65.98,66.05,131734.0,58.7663,58.8376,58.7574,58.8198,131734.0
2021-01-26 13:40:00,66.05,66.08,66.04,66.04,211552.0,58.8198,58.8465,58.8109,58.8109,211552.0
2021-01-26 13:50:00,66.04,66.07,66.03,66.07,52779.0,58.8109,58.8376,58.8019,58.8376,52779.0
2021-01-26 14:00:00,66.06,66.12,66.06,66.11,96520.0,58.8287,58.8821,58.8287,58.8732,96520.0
2021-01-26 14:10:00,66.11,66.16,66.08,66.15,62910.0,58.8732,58.9177,58.8465,58.9088,62910.0
2021-01-26 14:20:00,66.15,66.18,66.07,66.13,92489.0,58.9088,58.9355,58.8376,58.891,92489.0
2021-01-26 14:30:00,66.13,66.15,66.1,66.11,417834.0,58.891,58.9088,58.8643,58.8732,417834.0
2021-01-26 14:40:00,66.11,66.13,66.07,66.09,346992.0,58.8732,58.891,58.8376,58.8554,346992.0
2021-01-26 14:50:00,66.08,66.16,66.07,66.16,161088.0,58.8465,58.9177,58.8376,58.9177,161088.0
2021-01-26 15:00:00,66.16,66.2,66.12,66.2,107561.0,58.9177,58.9533,58.8821,58.9533,107561.0
2021-01-26 15:10:00,66.2,66.31,66.19,66.3,247117.0,58.9533,59.0513,58.9444,59.0424,247117.0
2021-01-26 15:20:00,66.3,66.42,66.29,66.42,162689.0,59.0424,59.1493,59.0335,59.1493,162689.0
2021-01-26 15:30:00,66.42,66.44,66.33,66.33,483474.0,59.1493,59.1671,59.0691,59.0691,483474.0
2021-01-26 15:40:00,66.34,66.38,66.3,66.31,719160.0,59.078,59.1136,59.0424,59.0513,719160.0
2021-01-26 15:50:00,66.32,66.36,66.28,66.31,915906.0,59.0602,59.0958,59.0246,59.0513,915906.0
2021-01-27 09:30:00,65.96,66.83,65.94,66.77,1320961.0,58.7396,59.5144,58.7218,59.4609,1320961.0
2021-01-27 09:40:00,66.76,66.76,66.39,66.46,827258.0,59.452,59.452,59.1225,59.1849,827258.0
2021-01-27 09:50:00,66.45,66.71,66.3,66.33,442110.0,59.176,59.4075,59.0424,59.0691,442110.0
2021-01-27 10:00:00,66.34,66.34,66.1,66.14,730823.0,59.078,59.078,58.8643,58.8999,730823.0
2021-01-27 10:10:00,66.14,66.22,65.89,65.94,695917.0,58.8999,58.9711,58.6773,58.7218,695917.0
2021-01-27 10:20:00,65.94,66.07,65.91,66.03,522164.0,58.7218,58.8376,58.6951,58.8019,522164.0
2021-01-27 10:30:00,66.02,66.07,65.82,65.92,451701.0,58.793,58.8376,58.6149,58.704,451701.0
2021-01-27 10:40:00,65.92,66.2,65.91,66.14,335443.0,58.704,58.9533,58.6951,58.8999,335443.0
2021-01-27 10:50:00,66.12,66.29,66.1,66.25,427847.0,58.8821,59.0335,58.8643,58.9979,427847.0
2021-01-27 11:00:00,66.25,66.25,66.11,66.14,260950.0,58.9979,58.9979,58.8732,58.8999,260950.0
2021-01-27 11:10:00,66.14,66.18,66.01,66.04,179408.0,58.8999,58.9355,58.7841,58.8109,179408.0
2021-01-27 11:20:00,66.05,66.2,66.04,66.12,196059.0,58.8198,58.9533,58.8109,58.8821,196059.0
2021-01-27 11:30:00,66.12,66.14,65.91,65.94,379365.0,58.8821,58.8999,58.6951,58.7218,379365.0
2021-01-27 11:40:00,65.96,66.03,65.78,65.79,201236.0,58.7396,58.8019,58.5793,58.5882,201236.0
2021-01-27 11:50:00,65.8,65.85,65.68,65.7,201793.0,58.5971,58.6416,58.4903,58.5081,201793.0
2021-01-27 12:00:00,65.69,65.82,65.66,65.77,478840.0,58.4992,58.6149,58.4724,58.5704,478840.0
2021-01-27 12:10:00,65.77,65.89,65.71,65.84,244805.0,58.5704,58.6773,58.517,58.6327,244805.0
2021-01-27 12:20:00,65.84,65.89,65.8,65.81,296722.0,58.6327,58.6773,58.5971,58.606,296722.0
2021-01-27 12:30:00,65.81,65.85,65.65,65.72,309727.0,58.606,58.6416,58.4635,58.5259,309727.0
2021-01-27 12:40:00,65.72,65.82,65.71,65.81,202156.0,58.5259,58.6149,58.517,58.606,202156.0
2021-01-27 12:50:00,65.81,65.82,65.7,65.76,218419.0,58.606,58.6149,58.5081,58.5615,218419.0
2021-01-27 13:00:00,65.76,65.8,65.71,65.75,348610.0,58.5615,58.5971,58.517,58.5526,348610.0
2021-01-27 13:10:00,65.75,65.76,65.63,65.69,157374.0,58.5526,58.5615,58.4457,58.4992,157374.0
2021-01-27 13:20:00,65.69,65.7,65.63,65.67,165000.0,58.4992,58.5081,58.4457,58.4814,165000.0
2021-01-27 13:30:00,65.67,65.67,65.55,65.62,147486.0,58.4814,58.4814,58.3745,58.4368,147486.0
2021-01-27 13:40:00,65.61,65.62,65.55,65.6,150053.0,58.4279,58.4368,58.3745,58.419,150053.0
2021-01-27 13:50:00,65.6,65.67,65.54,65.55,305115.0,58.419,58.4814,58.3656,58.3745,305115.0
2021-01-27 14:00:00,65.56,65.66,65.49,65.56,235472.0,58.3834,58.4724,58.3211,58.3834,235472.0
2021-01-27 14:10:00,65.57,65.6,65.42,65.44,156910.0,58.3923,58.419,58.2587,58.2765,156910.0
2021-01-27 14:20:00,65.45,65.54,65.4,65.42,231517.0,58.2854,58.3656,58.2409,58.2587,231517.0
2021-01-27 14:30:00,65.42,65.45,65.27,65.37,399621.0,58.2587,58.2854,58.1251,58.2142,399621.0
2021-01-27 14:40:00,65.37,65.54,65.3,65.36,459488.0,58.2142,58.3656,58.1519,58.2053,459488.0
2021-01-27 14:50:00,65.36,65.41,65.24,65.29,339694.0,58.2053,58.2498,58.0984,58.143,339694.0
2021-01-27 15:00:00,65.28,65.38,65.26,65.29,406339.0,58.134,58.2231,58.1162,58.143,406339.0
2021-01-27 15:10:00,65.29,65.52,65.29,65.45,506219.0,58.143,58.3478,58.143,58.2854,506219.0
2021-01-27 15:20:00,65.45,65.5,65.23,65.27,557542.0,58.2854,58.33,58.0895,58.1251,557542.0
2021-01-27 15:30:00,65.28,65.3,65.03,65.1,671361.0,58.134,58.1519,57.9114,57.9737,671361.0
2021-01-27 15:40:00,65.1,65.19,65.04,65.19,582034.0,57.9737,58.0539,57.9203,58.0539,582034.0
2021-01-27 15:50:00,65.18,65.31,65.11,65.24,1740179.0,58.045,58.1608,57.9827,58.0984,1740179.0
2021-01-28 09:30:00,65.32,65.36,65.13,65.22,479181.0,58.1697,58.2053,58.0005,58.0806,479181.0
2021-01-28 09:40:00,65.23,65.63,65.2,65.49,862422.0,58.0895,58.4457,58.0628,58.3211,862422.0
2021-01-28 09:50:00,65.49,65.75,65.45,65.6,2150524.0,58.3211,58.5526,58.2854,58.419,2150524.0
2021-01-28 10:00:00,65.6,66.0,65.59,65.84,429048.0,58.419,58.7752,58.4101,58.6327,429048.0
2021-01-28 10:10:00,65.84,66.13,65.84,66.09,354568.0,58.6327,58.891,58.6327,58.8554,354568.0
2021-01-28 10:20:00,66.08,66.17,65.94,65.94,504919.0,58.8465,58.9266,58.7218,58.7218,504919.0
2021-01-28 10:30:00,65.93,66.02,65.82,65.83,255409.0,58.7129,58.793,58.6149,58.6238,255409.0
2021-01-28 10:40:00,65.83,66.02,65.81,65.99,414903.0,58.6238,58.793,58.606,58.7663,414903.0
2021-01-28 10:50:00,65.98,66.01,65.85,65.91,388813.0,58.7574,58.7841,58.6416,58.6951,388813.0
2021-01-28 11:00:00,65.93,66.02,65.87,65.95,235934.0,58.7129,58.793,58.6595,58.7307,235934.0
2021-01-28 11:10:00,65.95,65.97,65.74,65.82,334632.0,58.7307,58.7485,58.5437,58.6149,334632.0
2021-01-28 11:20:00,65.82,66.02,65.8,65.94,215703.0,58.6149,58.793,58.5971,58.7218,215703.0
2021-01-28 11:30:00,65.95,66.02,65.9,65.97,234774.0,58.7307,58.793,58.6862,58.7485,234774.0
2021-01-28 11:40:00,65.99,66.06,65.9,65.92,198388.0,58.7663,58.8287,58.6862,58.704,198388.0
2021-01-28 11:50:00,65.92,65.95,65.83,65.83,245572.0,58.704,58.7307,58.6238,58.6238,245572.0
2021-01-28 12:00:00,65.83,65.98,65.83,65.98,330260.0,58.6238,58.7574,58.6238,58.7574,330260.0
2021-01-28 12:10:00,65.98,65.99,65.8,65.83,233843.0,58.7574,58.7663,58.5971,58.6238,233843.0
2021-01-28 12:20:00,65.83,65.88,65.76,65.81,149224.0,58.6238,58.6684,58.5615,58.606,149224.0
2021-01-28 12:30:00,65.81,65.86,65.68,65.69,198986.0,58.606,58.6506,58.4903,58.4992,198986.0
2021-01-28 12:40:00,65.69,65.77,65.69,65.72,136431.0,58.4992,58.5704,58.4992,58.5259,136431.0
2021-01-28 12:50:00,65.71,65.74,65.59,65.65,131656.0,58.517,58.5437,58.4101,58.4635,131656.0
2021-01-28 13:00:00,65.66,65.81,65.65,65.79,136982.0,58.4724,58.606,58.4635,58.5882,136982.0
2021-01-28 13:10:00,65.8,65.84,65.73,65.76,132299.0,58.5971,58.6327,58.5348,58.5615,132299.0
2021-01-28 13:20:00,65.77,65.8,65.71,65.76,60200.0,58.5704,58.5971,58.517,58.5615,60200.0
2021-01-28 13:30:00,65.77,65.87,65.77,65.84,125792.0,58.5704,58.6595,58.5704,58.6327,125792.0
2021-01-28 13:40:00,65.84,65.87,65.79,65.83,82432.0,58.6327,58.6595,58.5882,58.6238,82432.0
2021-01-28 13:50:00,65.83,65.83,65.79,65.81,94897.0,58.6238,58.6238,58.5882,58.606,94897.0
2021-01-28 14:00:00,65.82,65.84,65.76,65.83,115815.0,58.6149,58.6327,58.5615,58.6238,115815.0
2021-01-28 14:10:00,65.84,65.84,65.67,65.68,146014.0,58.6327,58.6327,58.4814,58.4903,146014.0
2021-01-28 14:20:00,65.68,65.7,65.63,65.66,144008.0,58.4903,58.5081,58.4457,58.4724,144008.0
2021-01-28 14:30:00,65.66,65.71,65.63,65.7,234962.0,58.4724,58.517,58.4457,58.5081,234962.0
2021-01-28 14:40:00,65.7,65.82,65.64,65.81,153936.0,58.5081,58.6149,58.4546,58.606,153936.0
2021-01-28 14:50:00,65.81,65.84,65.74,65.78,191583.0,58.606,58.6327,58.5437,58.5793,191583.0
2021-01-28 15:00:00,65.78,65.79,65.71,65.78,143080.0,58.5793,58.5882,58.517,58.5793,143080.0
2021-01-28 15:10:00,65.78,65.79,65.69,65.76,261042.0,58.5793,58.5882,58.4992,58.5615,261042.0
2021-01-28 15:20:00,65.76,65.8,65.69,65.73,220411.0,58.5615,58.5971,58.4992,58.5348,220411.0
2021-01-28 15:30:00,65.72,65.74,65.62,65.69,406743.0,58.5259,58.5437,58.4368,58.4992,406743.0
2021-01-28 15:40:00,65.69,65.75,65.6,65.69,265446.0,58.4992,58.5526,58.419,58.4992,265446.0
2021-01-28 15:50:00,65.7,65.74,65.42,65.45,5258330.0,58.5081,58.5437,58.2587,58.2854,5258330.0
2021-01-29 09:30:00,65.19,65.19,64.83,65.09,803708.0,58.0539,58.0539,57.7333,57.9648,803708.0
2021-01-29 09:40:00,65.1,65.13,64.85,65.05,475899.0,57.9737,58.0005,57.7511,57.9292,475899.0
2021-01-29 09:50:00,65.05,65.08,64.85,64.99,553434.0,57.9292,57.9559,57.7511,57.8758,553434.0
2021-01-29 10:00:00,65.0,65.04,64.89,65.02,467461.0,57.8847,57.9203,57.7867,57.9025,467461.0
2021-01-29 10:10:00,65.02,65.1,64.86,64.94,504443.0,57.9025,57.9737,57.76,57.8313,504443.0
2021-01-29 10:20:00,64.94,65.17,64.94,65.12,872140.0,57.8313,58.0361,57.8313,57.9916,872140.0
2021-01-29 10:30:00,65.12,65.21,65.08,65.11,662726.0,57.9916,58.0717,57.9559,57.9827,662726.0
2021-01-29 10:40:00,65.1,65.1,64.9,65.03,249446.0,57.9737,57.9737,57.7956,57.9114,249446.0
2021-01-29 10:50:00,65.02,65.04,64.95,64.97,191223.0,57.9025,57.9203,57.8402,57.858,191223.0
2021-01-29 11:00:00,64.96,65.01,64.77,64.86,266781.0,57.8491,57.8936,57.6799,57.76,266781.0
2021-01-29 11:10:00,64.86,64.86,64.7,64.78,241303.0,57.76,57.76,57.6175,57.6888,241303.0
2021-01-29 11:20:00,64.78,64.83,64.64,64.65,315751.0,57.6888,57.7333,57.5641,57.573,315751.0
2021-01-29 11:30:00,64.65,64.71,64.49,64.56,418157.0,57.573,57.6264,57.4305,57.4929,418157.0
2021-01-29 11:40:00,64.57,64.64,64.47,64.48,348800.0,57.5018,57.5641,57.4127,57.4216,348800.0
2021-01-29 11:50:00,64.48,64.51,64.4,64.41,164035.0,57.4216,57.4483,57.3504,57.3593,164035.0
2021-01-29 12:00:00,64.42,64.53,64.39,64.47,241314.0,57.3682,57.4661,57.3415,57.4127,241314.0
2021-01-29 12:10:00,64.48,64.55,64.28,64.3,403991.0,57.4216,57.484,57.2435,57.2613,403991.0
2021-01-29 12:20:00,64.31,64.35,64.2,64.31,227041.0,57.2702,57.3058,57.1723,57.2702,227041.0
2021-01-29 12:30:00,64.31,64.38,64.27,64.3,204529.0,57.2702,57.3326,57.2346,57.2613,204529.0
2021-01-29 12:40:00,64.31,64.45,64.21,64.21,434494.0,57.2702,57.3949,57.1812,57.1812,434494.0
2021-01-29 12:50:00,64.22,64.42,64.21,64.29,473242.0,57.1901,57.3682,57.1812,57.2524,473242.0
2021-01-29 13:00:00,64.29,64.41,64.23,64.29,232400.0,57.2524,57.3593,57.199,57.2524,232400.0
2021-01-29 13:10:00,64.29,64.31,64.1,64.15,209998.0,57.2524,57.2702,57.0832,57.1277,209998.0
2021-01-29 13:20:00,64.14,64.37,64.12,64.37,449367.0,57.1188,57.3237,57.101,57.3237,449367.0
2021-01-29 13:30:00,64.37,64.38,64.31,64.35,357807.0,57.3237,57.3326,57.2702,57.3058,357807.0
2021-01-29 13:40:00,64.35,64.44,64.23,64.24,267684.0,57.3058,57.386,57.199,57.2079,267684.0
2021-01-29 13:50:00,64.26,64.3,64.2,64.22,399241.0,57.2257,57.2613,57.1723,57.1901,399241.0
2021-01-29 14:00:00,64.22,64.45,64.2,64.4,351414.0,57.1901,57.3949,57.1723,57.3504,351414.0
2021-01-29 14:10:00,64.4,64.41,64.32,64.36,282101.0,57.3504,57.3593,57.2791,57.3148,282101.0
2021-01-29 14:20:00,64.35,64.38,64.26,64.28,104879.0,57.3058,57.3326,57.2257,57.2435,104879.0
2021-01-29 14:30:00,64.28,64.32,64.21,64.28,329141.0,57.2435,57.2791,57.1812,57.2435,329141.0
2021-01-29 14:40:00,64.27,64.35,64.19,64.35,381800.0,57.2346,57.3058,57.1634,57.3058,381800.0
2021-01-29 14:50:00,64.35,64.41,64.29,64.35,246174.0,57.3058,57.3593,57.2524,57.3058,246174.0
2021-01-29 15:00:00,64.36,64.58,64.35,64.53,594409.0,57.3148,57.5107,57.3058,57.4661,594409.0
2021-01-29 15:10:00,64.54,64.61,64.48,64.48,512019.0,57.4751,57.5374,57.4216,57.4216,512019.0
2021-01-29 15:20:00,64.48,64.57,64.4,64.41,291565.0,57.4216,57.5018,57.3504,57.3593,291565.0
2021-01-29 15:30:00,64.41,64.52,64.23,64.24,519878.0,57.3593,57.4572,57.199,57.2079,519878.0
2021-01-29 15:40:00,64.23,64.26,64.13,64.18,798667.0,57.199,57.2257,57.1099,57.1545,798667.0
2021-01-29 15:50:00,64.17,64.44,64.06,64.09,2766828.0,57.1456,57.386,57.0476,57.0743,2766828.0
2021-02-01 09:30:00,64.36,64.45,64.02,64.11,486531.0,57.3148,57.3949,57.012,57.0921,486531.0
2021-02-01 09:40:00,64.12,64.23,64.02,64.04,502817.0,57.101,57.199,57.012,57.0298,502817.0
2021-02-01 09:50:00,64.03,64.1,63.94,64.07,424051.0,57.0209,57.0832,56.9407,57.0565,424051.0
2021-02-01 10:00:00,64.07,64.16,63.97,64.07,463740.0,57.0565,57.1366,56.9674,57.0565,463740.0
2021-02-01 10:10:00,64.06,64.14,63.94,64.13,417579.0,57.0476,57.1188,56.9407,57.1099,417579.0
2021-02-01 10:20:00,64.13,64.16,64.0,64.0,370039.0,57.1099,57.1366,56.9942,56.9942,370039.0
2021-02-01 10:30:00,64.0,64.17,63.96,64.15,306910.0,56.9942,57.1456,56.9585,57.1277,306910.0
2021-02-01 10:40:00,64.15,64.21,64.12,64.13,321735.0,57.1277,57.1812,57.101,57.1099,321735.0
2021-02-01 10:50:00,64.12,64.14,64.03,64.04,584886.0,57.101,57.1188,57.0209,57.0298,584886.0
2021-02-01 11:00:00,64.03,64.19,64.01,64.13,196197.0,57.0209,57.1634,57.0031,57.1099,196197.0
2021-02-01 11:10:00,64.12,64.17,64.11,64.14,309657.0,57.101,57.1456,57.0921,57.1188,309657.0
2021-02-01 11:20:00,64.13,64.27,64.11,64.23,487496.0,57.1099,57.2346,57.0921,57.199,487496.0
2021-02-01 11:30:00,64.23,64.25,64.19,64.23,244935.0,57.199,57.2168,57.1634,57.199,244935.0
2021-02-01 11:40:00,64.23,64.4,64.22,64.35,266821.0,57.199,57.3504,57.1901,57.3058,266821.0
2021-02-01 11:50:00,64.34,64.37,64.3,64.33,254173.0,57.2969,57.3237,57.2613,57.288,254173.0
2021-02-01 12:00:00,64.34,64.36,64.22,64.22,979881.0,57.2969,57.3148,57.1901,57.1901,979881.0
2021-02-01 12:10:00,64.22,64.35,64.22,64.33,207235.0,57.1901,57.3058,57.1901,57.288,207235.0
2021-02-01 12:20:00,64.34,64.35,64.24,64.28,167030.0,57.2969,57.3058,57.2079,57.2435,167030.0
2021-02-01 12:30:00,64.29,64.35,64.21,64.23,208652.0,57.2524,57.3058,57.1812,57.199,208652.0
2021-02-01 12:40:00,64.23,64.27,64.18,64.25,253312.0,57.199,57.2346,57.1545,57.2168,253312.0
2021-02-01 12:50:00,64.25,64.32,64.24,64.31,148697.0,57.2168,57.2791,57.2079,57.2702,148697.0
2021-02-01 13:00:00,64.32,64.36,64.25,64.26,225925.0,57.2791,57.3148,57.2168,57.2257,225925.0
2021-02-01 13:10:00,64.26,64.32,64.24,64.31,76520.0,57.2257,57.2791,57.2079,57.2702,76520.0
2021-02-01 13:20:00,64.3,64.33,64.26,64.33,106551.0,57.2613,57.288,57.2257,57.288,106551.0
2021-02-01 13:30:00,64.33,64.37,64.25,64.27,137634.0,57.288,57.3237,57.2168,57.2346,137634.0
2021-02-01 13:40:00,64.27,64.3,64.23,64.26,91335.0,57.2346,57.2613,57.199,57.2257,91335.0
2021-02-01 13:50:00,64.27,64.33,64.25,64.31,198076.0,57.2346,57.288,57.2168,57.2702,198076.0
2021-02-01 14:00:00,64.32,64.33,64.27,64.28,97967.0,57.2791,57.288,57.2346,57.2435,97967.0
2021-02-01 14:10:00,64.28,64.42,64.27,64.39,239837.0,57.2435,57.3682,57.2346,57.3415,239837.0
2021-02-01 14:20:00,64.39,64.42,64.36,64.42,204140.0,57.3415,57.3682,57.3148,57.3682,204140.0
2021-02-01 14:30:00,64.42,64.47,64.41,64.45,197217.0,57.3682,57.4127,57.3593,57.3949,197217.0
2021-02-01 14:40:00,64.45,64.5,64.44,64.46,130951.0,57.3949,57.4394,57.386,57.4038,130951.0
2021-02-01 14:50:00,64.47,64.47,64.33,64.36,144617.0,57.4127,57.4127,57.288,57.3148,144617.0
2021-02-01 15:00:00,64.36,64.42,64.35,64.41,173170.0,57.3148,57.3682,57.3058,57.3593,173170.0
2021-02-01 15:10:00,64.4,64.41,64.31,64.33,402701.0,57.3504,57.3593,57.2702,57.288,402701.0
2021-02-01 15:20:00,64.33,64.34,64.24,64.26,179391.0,57.288,57.2969,57.2079,57.2257,179391.0
2021-02-01 15:30:00,64.25,64.26,64.19,64.2,303928.0,57.2168,57.2257,57.1634,57.1723,303928.0
2021-02-01 15:40:00,64.2,64.3,64.16,64.23,1136053.0,57.1723,57.2613,57.1366,57.199,1136053.0
2021-02-01 15:50:00,64.24,64.28,64.14,64.15,951932.0,57.2079,57.2435,57.1188,57.1277,951932.0
2021-02-02 09:30:00,64.4,64.46,64.21,64.37,560747.0,57.3504,57.4038,57.1812,57.3237,560747.0
2021-02-02 09:40:00,64.37,64.46,64.23,64.43,314843.0,57.3237,57.4038,57.199,57.3771,314843.0
2021-02-02 09:50:00,64.43,64.71,64.4,64.64,314778.0,57.3771,57.6264,57.3504,57.5641,314778.0
2021-02-02 10:00:00,64.65,64.85,64.58,64.75,371911.0,57.573,57.7511,57.5107,57.6621,371911.0
2021-02-02 10:10:00,64.74,64.75,64.62,64.73,299044.0,57.6532,57.6621,57.5463,57.6443,299044.0
2021-02-02 10:20:00,64.73,64.91,64.72,64.74,307541.0,57.6443,57.8045,57.6353,57.6532,307541.0
2021-02-02 10:30:00,64.73,64.8,64.71,64.74,145074.0,57.6443,57.7066,57.6264,57.6532,145074.0
2021-02-02 10:40:00,64.73,64.87,64.72,64.79,212390.0,57.6443,57.7689,57.6353,57.6977,212390.0
2021-02-02 10:50:00,64.8,64.89,64.78,64.84,127742.0,57.7066,57.7867,57.6888,57.7422,127742.0
2021-02-02 11:00:00,64.83,64.98,64.83,64.97,263044.0,57.7333,57.8669,57.7333,57.858,263044.0
2021-02-02 11:10:00,64.97,65.01,64.9,64.95,329443.0,57.858,57.8936,57.7956,57.8402,329443.0
2021-02-02 11:20:00,64.95,64.96,64.83,64.88,205924.0,57.8402,57.8491,57.7333,57.7778,205924.0
2021-02-02 11:30:00,64.88,64.95,64.87,64.93,248292.0,57.7778,57.8402,57.7689,57.8224,248292.0
2021-02-02 11:40:00,64.92,64.97,64.88,64.93,220294.0,57.8135,57.858,57.7778,57.8224,220294.0
2021-02-02 11:50:00,64.94,64.98,64.89,64.91,155496.0,57.8313,57.8669,57.7867,57.8045,155496.0
2021-02-02 12:00:00,64.91,65.0,64.89,64.97,203472.0,57.8045,57.8847,57.7867,57.858,203472.0
2021-02-02 12:10:00,64.97,65.0,64.95,64.98,166943.0,57.858,57.8847,57.8402,57.8669,166943.0
2021-02-02 12:20:00,64.98,65.01,64.9,64.92,139041.0,57.8669,57.8936,57.7956,57.8135,139041.0
2021-02-02 12:30:00,64.92,64.96,64.91,64.93,100531.0,57.8135,57.8491,57.8045,57.8224,100531.0
2021-02-02 12:40:00,64.94,64.96,64.92,64.94,119885.0,57.8313,57.8491,57.8135,57.8313,119885.0
2021-02-02 12:50:00,64.94,65.01,64.9,65.01,425786.0,57.8313,57.8936,57.7956,57.8936,425786.0
2021-02-02 13:00:00,65.01,65.02,64.95,65.0,165211.0,57.8936,57.9025,57.8402,57.8847,165211.0
2021-02-02 13:10:00,65.0,65.02,64.95,64.98,133370.0,57.8847,57.9025,57.8402,57.8669,133370.0
2021-02-02 13:20:00,64.98,65.01,64.97,64.98,129540.0,57.8669,57.8936,57.858,57.8669,129540.0
2021-02-02 13:30:00,64.98,65.03,64.96,65.01,244639.0,57.8669,57.9114,57.8491,57.8936,244639.0
2021-02-02 13:40:00,65.01,65.01,64.92,64.92,285211.0,57.8936,57.8936,57.8135,57.8135,285211.0
2021-02-02 13:50:00,64.93,65.03,64.92,65.02,436194.0,57.8224,57.9114,57.8135,57.9025,436194.0
2021-02-02 14:00:00,65.02,65.09,65.01,65.05,237332.0,57.9025,57.9648,57.8936,57.9292,237332.0
2021-02-02 14:10:00,65.05,65.1,65.02,65.05,143597.0,57.9292,57.9737,57.9025,57.9292,143597.0
2021-02-02 14:20:00,65.04,65.07,64.93,64.95,229192.0,57.9203,57.947,57.8224,57.8402,229192.0
2021-02-02 14:30:00,64.95,65.02,64.93,65.02,169378.0,57.8402,57.9025,57.8224,57.9025,169378.0
2021-02-02 14:40:00,65.01,65.01,64.93,64.93,170693.0,57.8936,57.8936,57.8224,57.8224,170693.0
2021-02-02 14:50:00,64.94,64.96,64.88,64.89,242622.0,57.8313,57.8491,57.7778,57.7867,242622.0
2021-02-02 15:00:00,64.89,64.9,64.83,64.84,293442.0,57.7867,57.7956,57.7333,57.7422,293442.0
2021-02-02 15:10:00,64.83,64.84,64.73,64.75,556310.0,57.7333,57.7422,57.6443,57.6621,556310.0
2021-02-02 15:20:00,64.76,64.8,64.74,64.79,296507.0,57.671,57.7066,57.6532,57.6977,296507.0
2021-02-02 15:30:00,64.78,64.82,64.74,64.77,465609.0,57.6888,57.7244,57.6532,57.6799,465609.0
2021-02-02 15:40:00,64.77,64.78,64.71,64.73,965065.0,57.6799,57.6888,57.6264,57.6443,965065.0
2021-02-02 15:50:00,64.73,64.78,64.57,64.58,1234635.0,57.6443,57.6888,57.5018,57.5107,1234635.0
2021-02-03 09:30:00,64.43,64.65,64.34,64.49,834984.0,57.3771,57.573,57.2969,57.4305,834984.0
2021-02-03 09:40:00,64.49,64.73,64.48,64.72,182192.0,57.4305,57.6443,57.4216,57.6353,182192.0
2021-02-03 09:50:00,64.72,64.76,64.52,64.58,296685.0,57.6353,57.671,57.4572,57.5107,296685.0
2021-02-03 10:00:00,64.58,64.61,64.44,64.46,201030.0,57.5107,57.5374,57.386,57.4038,201030.0
2021-02-03 10:10:00,64.46,64.48,64.31,64.33,176343.0,57.4038,57.4216,57.2702,57.288,176343.0
2021-02-03 10:20:00,64.33,64.41,64.31,64.39,233980.0,57.288,57.3593,57.2702,57.3415,233980.0
2021-02-03 10:30:00,64.39,64.44,64.24,64.26,212164.0,57.3415,57.386,57.2079,57.2257,212164.0
2021-02-03 10:40:00,64.26,64.39,64.25,64.39,173165.0,57.2257,57.3415,57.2168,57.3415,173165.0
2021-02-03 10:50:00,64.38,64.48,64.34,64.48,361424.0,57.3326,57.4216,57.2969,57.4216,361424.0
2021-02-03 11:00:00,64.47,64.52,64.43,64.5,178611.0,57.4127,57.4572,57.3771,57.4394,178611.0
2021-02-03 11:10:00,64.5,64.57,64.48,64.57,125887.0,57.4394,57.5018,57.4216,57.5018,125887.0
2021-02-03 11:20:00,64.58,64.68,64.58,64.65,345248.0,57.5107,57.5997,57.5107,57.573,345248.0
2021-02-03 11:30:00,64.66,64.66,64.56,64.59,125097.0,57.5819,57.5819,57.4929,57.5196,125097.0
2021-02-03 11:40:00,64.6,64.64,64.58,64.62,126590.0,57.5285,57.5641,57.5107,57.5463,126590.0
2021-02-03 11:50:00,64.63,64.65,64.61,64.64,92742.0,57.5552,57.573,57.5374,57.5641,92742.0
2021-02-03 12:00:00,64.64,64.65,64.62,64.65,126667.0,57.5641,57.573,57.5463,57.573,126667.0
2021-02-03 12:10:00,64.65,64.67,64.6,64.64,263392.0,57.573,57.5908,57.5285,57.5641,263392.0
2021-02-03 12:20:00,64.65,64.65,64.56,64.63,97885.0,57.573,57.573,57.4929,57.5552,97885.0
2021-02-03 12:30:00,64.63,64.64,64.55,64.6,113054.0,57.5552,57.5641,57.484,57.5285,113054.0
2021-02-03 12:40:00,64.6,64.68,64.59,64.68,93702.0,57.5285,57.5997,57.5196,57.5997,93702.0
2021-02-03 12:50:00,64.67,64.68,64.64,64.66,113892.0,57.5908,57.5997,57.5641,57.5819,113892.0
2021-02-03 13:00:00,64.67,64.7,64.65,64.68,126592.0,57.5908,57.6175,57.573,57.5997,126592.0
2021-02-03 13:10:00,64.67,64.7,64.66,64.67,133632.0,57.5908,57.6175,57.5819,57.5908,133632.0
2021-02-03 13:20:00,64.67,64.69,64.65,64.67,85368.0,57.5908,57.6086,57.573,57.5908,85368.0
2021-02-03 13:30:00,64.67,64.74,64.66,64.71,146907.0,57.5908,57.6532,57.5819,57.6264,146907.0
2021-02-03 13:40:00,64.72,64.74,64.7,64.72,110824.0,57.6353,57.6532,57.6175,57.6353,110824.0
2021-02-03 13:50:00,64.72,64.73,64.69,64.71,95771.0,57.6353,57.6443,57.6086,57.6264,95771.0
2021-02-03 14:00:00,64.7,64.77,64.7,64.76,164549.0,57.6175,57.6799,57.6175,57.671,164549.0
2021-02-03 14:10:00,64.76,64.78,64.74,64.77,91168.0,57.671,57.6888,57.6532,57.6799,91168.0
2021-02-03 14:20:00,64.77,64.78,64.75,64.77,94298.0,57.6799,57.6888,57.6621,57.6799,94298.0
2021-02-03 14:30:00,64.76,64.83,64.76,64.8,229100.0,57.671,57.7333,57.671,57.7066,229100.0
2021-02-03 14:40:00,64.81,64.81,64.77,64.78,190016.0,57.7155,57.7155,57.6799,57.6888,190016.0
2021-02-03 14:50:00,64.79,64.79,64.73,64.76,148944.0,57.6977,57.6977,57.6443,57.671,148944.0
2021-02-03 15:00:00,64.75,64.78,64.73,64.77,180671.0,57.6621,57.6888,57.6443,57.6799,180671.0
2021-02-03 15:10:00,64.77,64.78,64.73,64.75,332127.0,57.6799,57.6888,57.6443,57.6621,332127.0
2021-02-03 15:20:00,64.75,64.79,64.74,64.77,109929.0,57.6621,57.6977,57.6532,57.6799,109929.0
2021-02-03 15:30:00,64.78,64.84,64.75,64.75,250477.0,57.6888,57.7422,57.6621,57.6621,250477.0
2021-02-03 15:40:00,64.76,64.79,64.73,64.79,229951.0,57.671,57.6977,57.6443,57.6977,229951.0
2021-02-03 15:50:00,64.78,64.79,64.67,64.67,952751.0,57.6888,57.6977,57.5908,57.5908,952751.0
2021-02-04 09:30:00,64.74,64.89,64.6,64.77,303922.0,57.6532,57.7867,57.5285,57.6799,303922.0
2021-02-04 09:40:00,64.77,64.85,64.66,64.85,249359.0,57.6799,57.7511,57.5819,57.7511,249359.0
2021-02-04 09:50:00,64.84,64.89,64.78,64.82,305821.0,57.7422,57.7867,57.6888,57.7244,305821.0
2021-02-04 10:00:00,64.83,64.99,64.83,64.97,280209.0,57.7333,57.8758,57.7333,57.858,280209.0
2021-02-04 10:10:00,64.97,64.98,64.84,64.92,271149.0,57.858,57.8669,57.7422,57.8135,271149.0
2021-02-04 10:20:00,64.92,64.93,64.84,64.86,103439.0,57.8135,57.8224,57.7422,57.76,103439.0
2021-02-04 10:30:00,64.86,64.91,64.72,64.73,170598.0,57.76,57.8045,57.6353,57.6443,170598.0
2021-02-04 10:40:00,64.73,64.87,64.69,64.86,158399.0,57.6443,57.7689,57.6086,57.76,158399.0
2021-02-04 10:50:00,64.86,64.99,64.86,64.99,87896.0,57.76,57.8758,57.76,57.8758,87896.0
2021-02-04 11:00:00,64.99,65.07,64.97,65.06,158146.0,57.8758,57.947,57.858,57.9381,158146.0
2021-02-04 11:10:00,65.06,65.13,65.01,65.06,98645.0,57.9381,58.0005,57.8936,57.9381,98645.0
2021-02-04 11:20:00,65.06,65.07,64.92,64.95,197401.0,57.9381,57.947,57.8135,57.8402,197401.0
2021-02-04 11:30:00,64.95,65.02,64.95,65.0,94807.0,57.8402,57.9025,57.8402,57.8847,94807.0
2021-02-04 11:40:00,65.01,65.06,64.94,64.96,84982.0,57.8936,57.9381,57.8313,57.8491,84982.0
2021-02-04 11:50:00,64.95,64.98,64.93,64.98,46339.0,57.8402,57.8669,57.8224,57.8669,46339.0
2021-02-04 12:00:00,64.98,65.02,64.97,65.0,163807.0,57.8669,57.9025,57.858,57.8847,163807.0
2021-02-04 12:10:00,65.01,65.02,64.96,65.0,37393.0,57.8936,57.9025,57.8491,57.8847,37393.0
2021-02-04 12:20:00,65.0,65.02,64.95,65.01,99971.0,57.8847,57.9025,57.8402,57.8936,99971.0
2021-02-04 12:30:00,65.01,65.07,64.99,65.01,136813.0,57.8936,57.947,57.8758,57.8936,136813.0
2021-02-04 12:40:00,65.01,65.07,65.0,65.07,93596.0,57.8936,57.947,57.8847,57.947,93596.0
2021-02-04 12:50:00,65.06,65.07,65.02,65.05,225216.0,57.9381,57.947,57.9025,57.9292,225216.0
2021-02-04 13:00:00,65.05,65.07,65.02,65.04,113619.0,57.9292,57.947,57.9025,57.9203,113619.0
2021-02-04 13:10:00,65.05,65.05,65.0,65.01,105636.0,57.9292,57.9292,57.8847,57.8936,105636.0
2021-02-04 13:20:00,65.01,65.04,64.98,65.03,206854.0,57.8936,57.9203,57.8669,57.9114,206854.0
2021-02-04 13:30:00,65.04,65.09,65.03,65.08,94888.0,57.9203,57.9648,57.9114,57.9559,94888.0
2021-02-04 13:40:00,65.08,65.11,65.06,65.1,133908.0,57.9559,57.9827,57.9381,57.9737,133908.0
2021-02-04 13:50:00,65.09,65.15,65.09,65.09,87891.0,57.9648,58.0183,57.9648,57.9648,87891.0
2021-02-04 14:00:00,65.09,65.17,65.09,65.14,121522.0,57.9648,58.0361,57.9648,58.0094,121522.0
2021-02-04 14:10:00,65.14,65.14,65.03,65.05,108203.0,58.0094,58.0094,57.9114,57.9292,108203.0
2021-02-04 14:20:00,65.05,65.05,65.01,65.05,100820.0,57.9292,57.9292,57.8936,57.9292,100820.0
2021-02-04 14:30:00,65.05,65.08,65.04,65.07,89059.0,57.9292,57.9559,57.9203,57.947,89059.0
2021-02-04 14:40:00,65.07,65.07,65.03,65.03,238907.0,57.947,57.947,57.9114,57.9114,238907.0
2021-02-04 14:50:00,65.03,65.05,65.01,65.04,97967.0,57.9114,57.9292,57.8936,57.9203,97967.0
2021-02-04 15:00:00,65.04,65.04,64.99,65.02,134197.0,57.9203,57.9203,57.8758,57.9025,134197.0
2021-02-04 15:10:00,65.02,65.02,64.96,65.01,150711.0,57.9025,57.9025,57.8491,57.8936,150711.0
2021-02-04 15:20:00,65.01,65.04,64.99,65.04,179523.0,57.8936,57.9203,57.8758,57.9203,179523.0
2021-02-04 15:30:00,65.04,65.08,64.98,64.98,273367.0,57.9203,57.9559,57.8669,57.8669,273367.0
2021-02-04 15:40:00,64.98,65.05,64.98,65.03,297367.0,57.8669,57.9292,57.8669,57.9114,297367.0
2021-02-04 15:50:00,65.03,65.16,65.0,65.15,580225.0,57.9114,58.0272,57.8847,58.0183,580225.0
2021-02-05 09:30:00,65.55,65.74,65.52,65.72,529563.0,58.3745,58.5437,58.3478,58.5259,529563.0
2021-02-05 09:40:00,65.7,65.76,65.52,65.76,337254.0,58.5081,58.5615,58.3478,58.5615,337254.0
2021-02-05 09:50:00,65.76,65.79,65.68,65.72,235975.0,58.5615,58.5882,58.4903,58.5259,235975.0
2021-02-05 10:00:00,65.72,65.75,65.62,65.64,233134.0,58.5259,58.5526,58.4368,58.4546,233134.0
2021-02-05 10:10:00,65.64,65.69,65.6,65.66,347771.0,58.4546,58.4992,58.419,58.4724,347771.0
2021-02-05 10:20:00,65.66,65.73,65.63,65.71,213211.0,58.4724,58.5348,58.4457,58.517,213211.0
2021-02-05 10:30:00,65.72,65.79,65.71,65.75,196344.0,58.5259,58.5882,58.517,58.5526,196344.0
2021-02-05 10:40:00,65.76,65.83,65.72,65.76,107677.0,58.5615,58.6238,58.5259,58.5615,107677.0
2021-02-05 10:50:00,65.76,65.82,65.7,65.7,226676.0,58.5615,58.6149,58.5081,58.5081,226676.0
2021-02-05 11:00:00,65.71,65.73,65.65,65.66,107301.0,58.517,58.5348,58.4635,58.4724,107301.0
2021-02-05 11:10:00,65.66,65.73,65.64,65.69,164399.0,58.4724,58.5348,58.4546,58.4992,164399.0
2021-02-05 11:20:00,65.69,65.75,65.68,65.75,158499.0,58.4992,58.5526,58.4903,58.5526,158499.0
2021-02-05 11:30:00,65.75,65.84,65.75,65.83,152895.0,58.5526,58.6327,58.5526,58.6238,152895.0
2021-02-05 11:40:00,65.83,65.89,65.8,65.81,69373.0,58.6238,58.6773,58.5971,58.606,69373.0
2021-02-05 11:50:00,65.82,65.83,65.77,65.78,195214.0,58.6149,58.6238,58.5704,58.5793,195214.0
2021-02-05 12:00:00,65.78,65.85,65.76,65.82,98393.0,58.5793,58.6416,58.5615,58.6149,98393.0
2021-02-05 12:10:00,65.82,65.89,65.8,65.88,101328.0,58.6149,58.6773,58.5971,58.6684,101328.0
2021-02-05 12:20:00,65.88,65.88,65.76,65.8,77316.0,58.6684,58.6684,58.5615,58.5971,77316.0
2021-02-05 12:30:00,65.8,65.88,65.79,65.88,86598.0,58.5971,58.6684,58.5882,58.6684,86598.0
2021-02-05 12:40:00,65.87,65.91,65.86,65.91,179601.0,58.6595,58.6951,58.6506,58.6951,179601.0
2021-02-05 12:50:00,65.9,65.95,65.89,65.95,151005.0,58.6862,58.7307,58.6773,58.7307,151005.0
2021-02-05 13:00:00,65.94,65.95,65.89,65.92,119277.0,58.7218,58.7307,58.6773,58.704,119277.0
2021-02-05 13:10:00,65.92,65.96,65.9,65.94,95829.0,58.704,58.7396,58.6862,58.7218,95829.0
2021-02-05 13:20:00,65.94,65.95,65.88,65.91,111926.0,58.7218,58.7307,58.6684,58.6951,111926.0
2021-02-05 13:30:00,65.91,65.93,65.88,65.9,566855.0,58.6951,58.7129,58.6684,58.6862,566855.0
2021-02-05 13:40:00,65.9,65.9,65.82,65.82,158788.0,58.6862,58.6862,58.6149,58.6149,158788.0
2021-02-05 13:50:00,65.82,65.85,65.8,65.84,136958.0,58.6149,58.6416,58.5971,58.6327,136958.0
2021-02-05 14:00:00,65.84,65.86,65.82,65.83,182842.0,58.6327,58.6506,58.6149,58.6238,182842.0
2021-02-05 14:10:00,65.83,65.83,65.76,65.76,143815.0,58.6238,58.6238,58.5615,58.5615,143815.0
2021-02-05 14:20:00,65.77,65.78,65.74,65.77,146489.0,58.5704,58.5793,58.5437,58.5704,146489.0
2021-02-05 14:30:00,65.76,65.82,65.76,65.8,97566.0,58.5615,58.6149,58.5615,58.5971,97566.0
2021-02-05 14:40:00,65.79,65.79,65.73,65.75,93899.0,58.5882,58.5882,58.5348,58.5526,93899.0
2021-02-05 14:50:00,65.74,65.78,65.72,65.77,181813.0,58.5437,58.5793,58.5259,58.5704,181813.0
2021-02-05 15:00:00,65.77,65.77,65.69,65.72,290403.0,58.5704,58.5704,58.4992,58.5259,290403.0
2021-02-05 15:10:00,65.72,65.79,65.7,65.78,148728.0,58.5259,58.5882,58.5081,58.5793,148728.0
2021-02-05 15:20:00,65.78,65.8,65.7,65.7,277595.0,58.5793,58.5971,58.5081,58.5081,277595.0
2021-02-05 15:30:00,65.7,65.76,65.68,65.7,186007.0,58.5081,58.5615,58.4903,58.5081,186007.0
2021-02-05 15:40:00,65.71,65.74,65.67,65.71,464387.0,58.517,58.5437,58.4814,58.517,464387.0
2021-02-05 15:50:00,65.7,65.79,65.68,65.74,625373.0,58.5081,58.5882,58.4903,58.5437,625373.0
2021-02-08 09:30:00,65.97,66.16,65.87,65.88,356697.0,58.7485,58.9177,58.6595,58.6684,356697.0
2021-02-08 09:40:00,65.88,65.96,65.86,65.92,270360.0,58.6684,58.7396,58.6506,58.704,270360.0
2021-02-08 09:50:00,65.93,65.99,65.9,65.95,244341.0,58.7129,58.7663,58.6862,58.7307,244341.0
2021-02-08 10:00:00,65.95,66.09,65.95,66.01,264075.0,58.7307,58.8554,58.7307,58.7841,264075.0
2021-02-08 10:10:00,66.0,66.02,65.93,65.99,95941.0,58.7752,58.793,58.7129,58.7663,95941.0
2021-02-08 10:20:00,65.99,66.03,65.93,65.96,387768.0,58.7663,58.8019,58.7129,58.7396,387768.0
2021-02-08 10:30:00,65.96,66.01,65.92,65.99,158594.0,58.7396,58.7841,58.704,58.7663,158594.0
2021-02-08 10:40:00,66.0,66.07,65.98,65.99,135934.0,58.7752,58.8376,58.7574,58.7663,135934.0
2021-02-08 10:50:00,66.0,66.02,65.81,65.82,199265.0,58.7752,58.793,58.606,58.6149,199265.0
2021-02-08 11:00:00,65.83,65.88,65.76,65.78,158377.0,58.6238,58.6684,58.5615,58.5793,158377.0
2021-02-08 11:10:00,65.78,65.81,65.74,65.8,224489.0,58.5793,58.606,58.5437,58.5971,224489.0
2021-02-08 11:20:00,65.78,65.84,65.76,65.81,127104.0,58.5793,58.6327,58.5615,58.606,127104.0
2021-02-08 11:30:00,65.81,65.83,65.72,65.73,128794.0,58.606,58.6238,58.5259,58.5348,128794.0
2021-02-08 11:40:00,65.73,65.82,65.72,65.81,145011.0,58.5348,58.6149,58.5259,58.606,145011.0
2021-02-08 11:50:00,65.82,65.83,65.77,65.78,276935.0,58.6149,58.6238,58.5704,58.5793,276935.0
2021-02-08 12:00:00,65.79,65.8,65.73,65.76,131571.0,58.5882,58.5971,58.5348,58.5615,131571.0
2021-02-08 12:10:00,65.75,65.76,65.71,65.73,152430.0,58.5526,58.5615,58.517,58.5348,152430.0
2021-02-08 12:20:00,65.73,65.75,65.66,65.66,148361.0,58.5348,58.5526,58.4724,58.4724,148361.0
2021-02-08 12:30:00,65.66,65.67,65.59,65.6,148856.0,58.4724,58.4814,58.4101,58.419,148856.0
2021-02-08 12:40:00,65.59,65.66,65.58,65.64,267686.0,58.4101,58.4724,58.4012,58.4546,267686.0
2021-02-08 12:50:00,65.64,65.68,65.61,65.66,143041.0,58.4546,58.4903,58.4279,58.4724,143041.0
2021-02-08 13:00:00,65.66,65.68,65.64,65.64,88539.0,58.4724,58.4903,58.4546,58.4546,88539.0
2021-02-08 13:10:00,65.64,65.65,65.61,65.64,87103.0,58.4546,58.4635,58.4279,58.4546,87103.0
2021-02-08 13:20:00,65.64,65.66,65.61,65.64,168237.0,58.4546,58.4724,58.4279,58.4546,168237.0
2021-02-08 13:30:00,65.65,65.7,65.64,65.7,134536.0,58.4635,58.5081,58.4546,58.5081,134536.0
2021-02-08 13:40:00,65.7,65.75,65.69,65.71,141836.0,58.5081,58.5526,58.4992,58.517,141836.0
2021-02-08 13:50:00,65.71,65.74,65.66,65.73,353891.0,58.517,58.5437,58.4724,58.5348,353891.0
2021-02-08 14:00:00,65.73,65.82,65.73,65.8,232530.0,58.5348,58.6149,58.5348,58.5971,232530.0
2021-02-08 14:10:00,65.8,65.82,65.75,65.76,99047.0,58.5971,58.6149,58.5526,58.5615,99047.0
2021-02-08 14:20:00,65.76,65.77,65.73,65.75,81491.0,58.5615,58.5704,58.5348,58.5526,81491.0
2021-02-08 14:30:00,65.75,65.79,65.73,65.76,111836.0,58.5526,58.5882,58.5348,58.5615,111836.0
2021-02-08 14:40:00,65.77,65.77,65.73,65.74,132004.0,58.5704,58.5704,58.5348,58.5437,132004.0
2021-02-08 14:50:00,65.73,65.8,65.73,65.8,150540.0,58.5348,58.5971,58.5348,58.5971,150540.0
2021-02-08 15:00:00,65.79,65.81,65.77,65.78,237397.0,58.5882,58.606,58.5704,58.5793,237397.0
2021-02-08 15:10:00,65.78,65.85,65.78,65.82,134521.0,58.5793,58.6416,58.5793,58.6149,134521.0
2021-02-08 15:20:00,65.82,65.88,65.82,65.87,173647.0,58.6149,58.6684,58.6149,58.6595,173647.0
2021-02-08 15:30:00,65.87,65.89,65.83,65.88,285887.0,58.6595,58.6773,58.6238,58.6684,285887.0
2021-02-08 15:40:00,65.87,65.92,65.86,65.91,270071.0,58.6595,58.704,58.6506,58.6951,270071.0
2021-02-08 15:50:00,65.91,66.01,65.89,66.01,826020.0,58.6951,58.7841,58.6773,58.7841,826020.0
2021-02-09 09:30:00,66.07,66.19,66.02,66.12,314923.0,58.8376,58.9444,58.793,58.8821,314923.0
2021-02-09 09:40:00,66.12,66.12,65.94,65.98,1594350.0,58.8821,58.8821,58.7218,58.7574,1594350.0
2021-02-09 09:50:00,65.98,66.03,65.93,65.98,196349.0,58.7574,58.8019,58.7129,58.7574,196349.0
2021-02-09 10:00:00,65.98,65.98,65.83,65.89,370938.0,58.7574,58.7574,58.6238,58.6773,370938.0
2021-02-09 10:10:00,65.9,65.91,65.83,65.88,147154.0,58.6862,58.6951,58.6238,58.6684,147154.0
2021-02-09 10:20:00,65.88,65.9,65.77,65.8,2866744.0,58.6684,58.6862,58.5704,58.5971,2866744.0
2021-02-09 10:30:00,65.8,65.9,65.78,65.85,162689.0,58.5971,58.6862,58.5793,58.6416,162689.0
2021-02-09 10:40:00,65.85,65.88,65.83,65.87,170375.0,58.6416,58.6684,58.6238,58.6595,170375.0
2021-02-09 10:50:00,65.87,65.89,65.83,65.85,281953.0,58.6595,58.6773,58.6238,58.6416,281953.0
2021-02-09 11:00:00,65.84,65.86,65.79,65.8,82148.0,58.6327,58.6506,58.5882,58.5971,82148.0
2021-02-09 11:10:00,65.8,65.87,65.78,65.84,616142.0,58.5971,58.6595,58.5793,58.6327,616142.0
2021-02-09 11:20:00,65.84,65.91,65.84,65.88,88776.0,58.6327,58.6951,58.6327,58.6684,88776.0
2021-02-09 11:30:00,65.88,65.94,65.86,65.9,127417.0,58.6684,58.7218,58.6506,58.6862,127417.0
2021-02-09 11:40:00,65.9,65.96,65.88,65.95,119606.0,58.6862,58.7396,58.6684,58.7307,119606.0
2021-02-09 11:50:00,65.94,66.02,65.92,65.99,302122.0,58.7218,58.793,58.704,58.7663,302122.0
2021-02-09 12:00:00,65.98,66.03,65.97,66.0,74041.0,58.7574,58.8019,58.7485,58.7752,74041.0
2021-02-09 12:10:00,66.01,66.05,66.0,66.03,181061.0,58.7841,58.8198,58.7752,58.8019,181061.0
2021-02-09 12:20:00,66.03,66.04,66.0,66.03,57142.0,58.8019,58.8109,58.7752,58.8019,57142.0
2021-02-09 12:30:00,66.03,66.04,65.97,65.98,138397.0,58.8019,58.8109,58.7485,58.7574,138397.0
2021-02-09 12:40:00,65.98,65.99,65.93,65.97,62244.0,58.7574,58.7663,58.7129,58.7485,62244.0
2021-02-09 12:50:00,65.97,66.04,65.97,65.99,97529.0,58.7485,58.8109,58.7485,58.7663,97529.0
2021-02-09 13:00:00,65.99,66.0,65.94,65.94,98431.0,58.7663,58.7752,58.7218,58.7218,98431.0
2021-02-09 13:10:00,65.95,65.95,65.91,65.92,90320.0,58.7307,58.7307,58.6951,58.704,90320.0
2021-02-09 13:20:00,65.92,65.93,65.88,65.91,64830.0,58.704,58.7129,58.6684,58.6951,64830.0
2021-02-09 13:30:00,65.91,65.92,65.9,65.91,93985.0,58.6951,58.704,58.6862,58.6951,93985.0
2021-02-09 13:40:00,65.91,65.93,65.9,65.92,62528.0,58.6951,58.7129,58.6862,58.704,62528.0
2021-02-09 13:50:00,65.92,65.98,65.91,65.97,81265.0,58.704,58.7574,58.6951,58.7485,81265.0
2021-02-09 14:00:00,65.96,65.98,65.93,65.95,678906.0,58.7396,58.7574,58.7129,58.7307,678906.0
2021-02-09 14:10:00,65.96,65.97,65.94,65.95,58317.0,58.7396,58.7485,58.7218,58.7307,58317.0
2021-02-09 14:20:00,65.96,65.96,65.93,65.94,74354.0,58.7396,58.7396,58.7129,58.7218,74354.0
2021-02-09 14:30:00,65.93,66.0,65.93,66.0,111211.0,58.7129,58.7752,58.7129,58.7752,111211.0
2021-02-09 14:40:00,66.0,66.04,65.98,66.02,89934.0,58.7752,58.8109,58.7574,58.793,89934.0
2021-02-09 14:50:00,66.03,66.06,66.01,66.05,47817.0,58.8019,58.8287,58.7841,58.8198,47817.0
2021-02-09 15:00:00,66.06,66.07,66.02,66.03,68740.0,58.8287,58.8376,58.793,58.8019,68740.0
2021-02-09 15:10:00,66.03,66.05,66.01,66.03,97540.0,58.8019,58.8198,58.7841,58.8019,97540.0
2021-02-09 15:20:00,66.03,66.04,65.99,66.03,85260.0,58.8019,58.8109,58.7663,58.8019,85260.0
2021-02-09 15:30:00,66.03,66.06,66.01,66.02,219695.0,58.8019,58.8287,58.7841,58.793,219695.0
2021-02-09 15:40:00,66.02,66.03,65.95,65.97,215448.0,58.793,58.8019,58.7307,58.7485,215448.0
2021-02-09 15:50:00,65.98,65.98,65.88,65.94,1580999.0,58.7574,58.7574,58.6684,58.7218,1580999.0
2021-02-10 09:30:00,66.27,66.41,66.16,66.31,296070.0,59.0157,59.1403,58.9177,59.0513,296070.0
2021-02-10 09:40:00,66.3,66.3,65.94,65.98,382531.0,59.0424,59.0424,58.7218,58.7574,382531.0
2021-02-10 09:50:00,65.98,66.07,65.98,66.04,366237.0,58.7574,58.8376,58.7574,58.8109,366237.0
2021-02-10 10:00:00,66.05,66.1,66.01,66.08,383615.0,58.8198,58.8643,58.7841,58.8465,383615.0
2021-02-10 10:10:00,66.07,66.08,66.0,66.03,217965.0,58.8376,58.8465,58.7752,58.8019,217965.0
2021-02-10 10:20:00,66.02,66.03,65.93,65.93,496014.0,58.793,58.8019,58.7129,58.7129,496014.0
2021-02-10 10:30:00,65.92,66.0,65.85,65.85,271785.0,58.704,58.7752,58.6416,58.6416,271785.0
2021-02-10 10:40:00,65.84,65.93,65.78,65.89,321362.0,58.6327,58.7129,58.5793,58.6773,321362.0
2021-02-10 10:50:00,65.89,65.94,65.85,65.92,256204.0,58.6773,58.7218,58.6416,58.704,256204.0
2021-02-10 11:00:00,65.93,65.96,65.85,65.88,262446.0,58.7129,58.7396,58.6416,58.6684,262446.0
2021-02-10 11:10:00,65.89,65.95,65.88,65.91,176751.0,58.6773,58.7307,58.6684,58.6951,176751.0
2021-02-10 11:20:00,65.92,65.95,65.88,65.91,115114.0,58.704,58.7307,58.6684,58.6951,115114.0
2021-02-10 11:30:00,65.92,66.0,65.85,65.92,102058.0,58.704,58.7752,58.6416,58.704,102058.0
2021-02-10 11:40:00,65.91,65.95,65.89,65.92,48413.0,58.6951,58.7307,58.6773,58.704,48413.0
2021-02-10 11:50:00,65.91,65.95,65.86,65.91,39083.0,58.6951,58.7307,58.6506,58.6951,39083.0
2021-02-10 12:00:00,65.92,65.92,65.73,65.79,72545.0,58.704,58.704,58.5348,58.5882,72545.0
2021-02-10 12:10:00,65.8,65.86,65.78,65.81,44384.0,58.5971,58.6506,58.5793,58.606,44384.0
2021-02-10 12:20:00,65.81,65.84,65.74,65.82,62840.0,58.606,58.6327,58.5437,58.6149,62840.0
2021-02-10 12:30:00,65.81,65.83,65.76,65.8,73192.0,58.606,58.6238,58.5615,58.5971,73192.0
2021-02-10 12:40:00,65.8,65.84,65.8,65.82,86773.0,58.5971,58.6327,58.5971,58.6149,86773.0
2021-02-10 12:50:00,65.83,65.85,65.79,65.8,55254.0,58.6238,58.6416,58.5882,58.5971,55254.0
2021-02-10 13:00:00,65.8,65.8,65.74,65.77,82500.0,58.5971,58.5971,58.5437,58.5704,82500.0
2021-02-10 13:10:00,65.78,65.79,65.74,65.78,52858.0,58.5793,58.5882,58.5437,58.5793,52858.0
2021-02-10 13:20:00,65.78,65.79,65.75,65.78,35545.0,58.5793,58.5882,58.5526,58.5793,35545.0
2021-02-10 13:30:00,65.78,65.84,65.78,65.81,53829.0,58.5793,58.6327,58.5793,58.606,53829.0
2021-02-10 13:40:00,65.81,65.82,65.76,65.76,61433.0,58.606,58.6149,58.5615,58.5615,61433.0
2021-02-10 13:50:00,65.76,65.82,65.74,65.82,68499.0,58.5615,58.6149,58.5437,58.6149,68499.0
2021-02-10 14:00:00,65.82,65.88,65.77,65.84,155036.0,58.6149,58.6684,58.5704,58.6327,155036.0
2021-02-10 14:10:00,65.84,65.86,65.82,65.84,69274.0,58.6327,58.6506,58.6149,58.6327,69274.0
2021-02-10 14:20:00,65.83,65.89,65.78,65.89,74332.0,58.6238,58.6773,58.5793,58.6773,74332.0
2021-02-10 14:30:00,65.9,65.95,65.88,65.93,142339.0,58.6862,58.7307,58.6684,58.7129,142339.0
2021-02-10 14:40:00,65.92,65.95,65.9,65.93,63457.0,58.704,58.7307,58.6862,58.7129,63457.0
2021-02-10 14:50:00,65.93,65.94,65.89,65.91,80580.0,58.7129,58.7218,58.6773,58.6951,80580.0
2021-02-10 15:00:00,65.91,65.96,65.9,65.94,85521.0,58.6951,58.7396,58.6862,58.7218,85521.0
2021-02-10 15:10:00,65.94,65.97,65.91,65.91,124849.0,58.7218,58.7485,58.6951,58.6951,124849.0
2021-02-10 15:20:00,65.91,65.94,65.87,65.89,140280.0,58.6951,58.7218,58.6595,58.6773,140280.0
2021-02-10 15:30:00,65.89,65.91,65.83,65.84,244975.0,58.6773,58.6951,58.6238,58.6327,244975.0
2021-02-10 15:40:00,65.84,65.86,65.8,65.85,174385.0,58.6327,58.6506,58.5971,58.6416,174385.0
2021-02-10 15:50:00,65.84,65.88,65.79,65.88,680561.0,58.6327,58.6684,58.5882,58.6684,680561.0
2021-02-11 09:30:00,65.94,65.97,65.77,65.88,308096.0,58.7218,58.7485,58.5704,58.6684,308096.0
2021-02-11 09:40:00,65.89,65.94,65.75,65.84,179644.0,58.6773,58.7218,58.5526,58.6327,179644.0
2021-02-11 09:50:00,65.85,65.91,65.79,65.88,114070.0,58.6416,58.6951,58.5882,58.6684,114070.0
2021-02-11 10:00:00,65.89,65.93,65.76,65.79,129674.0,58.6773,58.7129,58.5615,58.5882,129674.0
2021-02-11 10:10:00,65.8,65.82,65.72,65.82,82703.0,58.5971,58.6149,58.5259,58.6149,82703.0
2021-02-11 10:20:00,65.82,65.91,65.8,65.91,81161.0,58.6149,58.6951,58.5971,58.6951,81161.0
2021-02-11 10:30:00,65.91,65.94,65.86,65.9,84226.0,58.6951,58.7218,58.6506,58.6862,84226.0
2021-02-11 10:40:00,65.92,65.95,65.85,65.88,62318.0,58.704,58.7307,58.6416,58.6684,62318.0
2021-02-11 10:50:00,65.88,65.89,65.76,65.76,105853.0,58.6684,58.6773,58.5615,58.5615,105853.0
2021-02-11 11:00:00,65.77,65.79,65.73,65.78,64262.0,58.5704,58.5882,58.5348,58.5793,64262.0
2021-02-11 11:10:00,65.78,65.81,65.7,65.81,117399.0,58.5793,58.606,58.5081,58.606,117399.0
2021-02-11 11:20:00,65.81,65.85,65.79,65.81,216106.0,58.606,58.6416,58.5882,58.606,216106.0
2021-02-11 11:30:00,65.82,65.88,65.82,65.84,55208.0,58.6149,58.6684,58.6149,58.6327,55208.0
2021-02-11 11:40:00,65.84,65.85,65.79,65.81,80273.0,58.6327,58.6416,58.5882,58.606,80273.0
2021-02-11 11:50:00,65.81,65.82,65.74,65.77,40239.0,58.606,58.6149,58.5437,58.5704,40239.0
2021-02-11 12:00:00,65.77,65.81,65.76,65.8,60462.0,58.5704,58.606,58.5615,58.5971,60462.0
2021-02-11 12:10:00,65.79,65.81,65.75,65.76,83194.0,58.5882,58.606,58.5526,58.5615,83194.0
2021-02-11 12:20:00,65.76,65.81,65.75,65.78,80390.0,58.5615,58.606,58.5526,58.5793,80390.0
2021-02-11 12:30:00,65.78,65.81,65.7,65.73,146808.0,58.5793,58.606,58.5081,58.5348,146808.0
2021-02-11 12:40:00,65.72,65.73,65.61,65.69,109997.0,58.5259,58.5348,58.4279,58.4992,109997.0
2021-02-11 12:50:00,65.69,65.73,65.67,65.73,62003.0,58.4992,58.5348,58.4814,58.5348,62003.0
2021-02-11 13:00:00,65.72,65.73,65.66,65.67,82565.0,58.5259,58.5348,58.4724,58.4814,82565.0
2021-02-11 13:10:00,65.67,65.71,65.65,65.67,56686.0,58.4814,58.517,58.4635,58.4814,56686.0
2021-02-11 13:20:00,65.66,65.71,65.66,65.7,52880.0,58.4724,58.517,58.4724,58.5081,52880.0
2021-02-11 13:30:00,65.7,65.71,65.67,65.69,46353.0,58.5081,58.517,58.4814,58.4992,46353.0
2021-02-11 13:40:00,65.69,65.71,65.67,65.69,46400.0,58.4992,58.517,58.4814,58.4992,46400.0
2021-02-11 13:50:00,65.69,65.71,65.63,65.63,65514.0,58.4992,58.517,58.4457,58.4457,65514.0
2021-02-11 14:00:00,65.62,65.62,65.54,65.6,91756.0,58.4368,58.4368,58.3656,58.419,91756.0
2021-02-11 14:10:00,65.59,65.6,65.54,65.59,108692.0,58.4101,58.419,58.3656,58.4101,108692.0
2021-02-11 14:20:00,65.58,65.6,65.55,65.58,113672.0,58.4012,58.419,58.3745,58.4012,113672.0
2021-02-11 14:30:00,65.57,65.59,65.49,65.5,113210.0,58.3923,58.4101,58.3211,58.33,113210.0
2021-02-11 14:40:00,65.5,65.57,65.49,65.53,169143.0,58.33,58.3923,58.3211,58.3567,169143.0
2021-02-11 14:50:00,65.53,65.58,65.52,65.56,122535.0,58.3567,58.4012,58.3478,58.3834,122535.0
2021-02-11 15:00:00,65.56,65.57,65.52,65.56,92843.0,58.3834,58.3923,58.3478,58.3834,92843.0
2021-02-11 15:10:00,65.56,65.6,65.55,65.56,156045.0,58.3834,58.419,58.3745,58.3834,156045.0
2021-02-11 15:20:00,65.57,65.58,65.53,65.55,153376.0,58.3923,58.4012,58.3567,58.3745,153376.0
2021-02-11 15:30:00,65.56,65.6,65.55,65.59,279831.0,58.3834,58.419,58.3745,58.4101,279831.0
2021-02-11 15:40:00,65.59,65.7,65.59,65.66,482011.0,58.4101,58.5081,58.4101,58.4724,482011.0
2021-02-11 15:50:00,65.65,65.67,65.56,65.6,1120762.0,58.4635,58.4814,58.3834,58.419,1120762.0
2021-02-12 09:30:00,65.53,65.69,65.51,65.54,210849.0,58.3567,58.4992,58.3389,58.3656,210849.0
2021-02-12 09:40:00,65.57,65.59,65.47,65.55,255138.0,58.3923,58.4101,58.3032,58.3745,255138.0
2021-02-12 09:50:00,65.55,65.6,65.47,65.55,151712.0,58.3745,58.419,58.3032,58.3745,151712.0
2021-02-12 10:00:00,65.56,65.56,65.41,65.43,247649.0,58.3834,58.3834,58.2498,58.2676,247649.0
2021-02-12 10:10:00,65.43,65.48,65.38,65.45,295116.0,58.2676,58.3122,58.2231,58.2854,295116.0
2021-02-12 10:20:00,65.45,65.52,65.43,65.5,113037.0,58.2854,58.3478,58.2676,58.33,113037.0
2021-02-12 10:30:00,65.51,65.55,65.43,65.5,113016.0,58.3389,58.3745,58.2676,58.33,113016.0
2021-02-12 10:40:00,65.5,65.63,65.49,65.59,158594.0,58.33,58.4457,58.3211,58.4101,158594.0
2021-02-12 10:50:00,65.59,65.59,65.49,65.51,330804.0,58.4101,58.4101,58.3211,58.3389,330804.0
2021-02-12 11:00:00,65.51,65.53,65.46,65.51,87609.0,58.3389,58.3567,58.2943,58.3389,87609.0
2021-02-12 11:10:00,65.52,65.57,65.48,65.52,50900.0,58.3478,58.3923,58.3122,58.3478,50900.0
2021-02-12 11:20:00,65.53,65.56,65.47,65.51,45573.0,58.3567,58.3834,58.3032,58.3389,45573.0
2021-02-12 11:30:00,65.51,65.55,65.49,65.51,116160.0,58.3389,58.3745,58.3211,58.3389,116160.0
2021-02-12 11:40:00,65.51,65.52,65.45,65.48,45056.0,58.3389,58.3478,58.2854,58.3122,45056.0
2021-02-12 11:50:00,65.49,65.55,65.48,65.55,67749.0,58.3211,58.3745,58.3122,58.3745,67749.0
2021-02-12 12:00:00,65.55,65.56,65.52,65.55,57007.0,58.3745,58.3834,58.3478,58.3745,57007.0
2021-02-12 12:10:00,65.54,65.58,65.52,65.54,48299.0,58.3656,58.4012,58.3478,58.3656,48299.0
2021-02-12 12:20:00,65.54,65.55,65.49,65.49,73098.0,58.3656,58.3745,58.3211,58.3211,73098.0
2021-02-12 12:30:00,65.49,65.53,65.47,65.48,157256.0,58.3211,58.3567,58.3032,58.3122,157256.0
2021-02-12 12:40:00,65.48,65.53,65.46,65.52,254277.0,58.3122,58.3567,58.2943,58.3478,254277.0
2021-02-12 12:50:00,65.52,65.53,65.47,65.47,41511.0,58.3478,58.3567,58.3032,58.3032,41511.0
2021-02-12 13:00:00,65.48,65.49,65.42,65.43,24797.0,58.3122,58.3211,58.2587,58.2676,24797.0
2021-02-12 13:10:00,65.43,65.47,65.41,65.43,276601.0,58.2676,58.3032,58.2498,58.2676,276601.0
2021-02-12 13:20:00,65.43,65.49,65.4,65.47,148719.0,58.2676,58.3211,58.2409,58.3032,148719.0
2021-02-12 13:30:00,65.47,65.5,65.46,65.47,225443.0,58.3032,58.33,58.2943,58.3032,225443.0
2021-02-12 13:40:00,65.47,65.47,65.44,65.47,36730.0,58.3032,58.3032,58.2765,58.3032,36730.0
2021-02-12 13:50:00,65.47,65.47,65.41,65.43,54508.0,58.3032,58.3032,58.2498,58.2676,54508.0
2021-02-12 14:00:00,65.42,65.43,65.38,65.39,83276.0,58.2587,58.2676,58.2231,58.232,83276.0
2021-02-12 14:10:00,65.4,65.41,65.36,65.4,73016.0,58.2409,58.2498,58.2053,58.2409,73016.0
2021-02-12 14:20:00,65.39,65.44,65.38,65.43,51502.0,58.232,58.2765,58.2231,58.2676,51502.0
2021-02-12 14:30:00,65.44,65.48,65.43,65.45,51230.0,58.2765,58.3122,58.2676,58.2854,51230.0
2021-02-12 14:40:00,65.45,65.49,65.43,65.48,38452.0,58.2854,58.3211,58.2676,58.3122,38452.0
2021-02-12 14:50:00,65.48,65.49,65.44,65.45,72594.0,58.3122,58.3211,58.2765,58.2854,72594.0
2021-02-12 15:00:00,65.47,65.49,65.44,65.48,56067.0,58.3032,58.3211,58.2765,58.3122,56067.0
2021-02-12 15:10:00,65.48,65.5,65.47,65.48,47680.0,58.3122,58.33,58.3032,58.3122,47680.0
2021-02-12 15:20:00,65.48,65.55,65.48,65.54,103081.0,58.3122,58.3745,58.3122,58.3656,103081.0
2021-02-12 15:30:00,65.55,65.62,65.53,65.61,179804.0,58.3745,58.4368,58.3567,58.4279,179804.0
2021-02-12 15:40:00,65.61,65.66,65.6,65.66,137727.0,58.4279,58.4724,58.419,58.4724,137727.0
2021-02-12 15:50:00,65.66,65.77,65.66,65.71,1534180.0,58.4724,58.5704,58.4724,58.517,1534180.0
2021-02-16 09:30:00,65.82,65.86,65.53,65.68,469195.0,58.6149,58.6506,58.3567,58.4903,469195.0
2021-02-16 09:40:00,65.67,65.74,65.56,65.68,241657.0,58.4814,58.5437,58.3834,58.4903,241657.0
2021-02-16 09:50:00,65.67,65.75,65.59,65.63,275159.0,58.4814,58.5526,58.4101,58.4457,275159.0
2021-02-16 10:00:00,65.62,65.65,65.58,65.61,572753.0,58.4368,58.4635,58.4012,58.4279,572753.0
2021-02-16 10:10:00,65.62,65.63,65.51,65.53,366063.0,58.4368,58.4457,58.3389,58.3567,366063.0
2021-02-16 10:20:00,65.54,65.61,65.5,65.61,200725.0,58.3656,58.4279,58.33,58.4279,200725.0
2021-02-16 10:30:00,65.6,65.62,65.5,65.54,165071.0,58.419,58.4368,58.33,58.3656,165071.0
2021-02-16 10:40:00,65.55,65.59,65.4,65.43,206478.0,58.3745,58.4101,58.2409,58.2676,206478.0
2021-02-16 10:50:00,65.42,65.47,65.34,65.47,440163.0,58.2587,58.3032,58.1875,58.3032,440163.0
2021-02-16 11:00:00,65.47,65.51,65.37,65.39,207142.0,58.3032,58.3389,58.2142,58.232,207142.0
2021-02-16 11:10:00,65.38,65.41,65.34,65.39,290954.0,58.2231,58.2498,58.1875,58.232,290954.0
2021-02-16 11:20:00,65.38,65.44,65.37,65.43,142180.0,58.2231,58.2765,58.2142,58.2676,142180.0
2021-02-16 11:30:00,65.43,65.5,65.38,65.49,378276.0,58.2676,58.33,58.2231,58.3211,378276.0
2021-02-16 11:40:00,65.5,65.52,65.38,65.38,130936.0,58.33,58.3478,58.2231,58.2231,130936.0
2021-02-16 11:50:00,65.38,65.49,65.36,65.45,199311.0,58.2231,58.3211,58.2053,58.2854,199311.0
2021-02-16 12:00:00,65.45,65.49,65.42,65.45,141039.0,58.2854,58.3211,58.2587,58.2854,141039.0
2021-02-16 12:10:00,65.45,65.59,65.44,65.58,339596.0,58.2854,58.4101,58.2765,58.4012,339596.0
2021-02-16 12:20:00,65.57,65.63,65.56,65.61,95400.0,58.3923,58.4457,58.3834,58.4279,95400.0
2021-02-16 12:30:00,65.61,65.62,65.57,65.58,137610.0,58.4279,58.4368,58.3923,58.4012,137610.0
2021-02-16 12:40:00,65.57,65.6,65.52,65.56,86625.0,58.3923,58.419,58.3478,58.3834,86625.0
2021-02-16 12:50:00,65.56,65.59,65.52,65.55,86863.0,58.3834,58.4101,58.3478,58.3745,86863.0
2021-02-16 13:00:00,65.55,65.59,65.54,65.57,82242.0,58.3745,58.4101,58.3656,58.3923,82242.0
2021-02-16 13:10:00,65.56,65.58,65.51,65.52,105661.0,58.3834,58.4012,58.3389,58.3478,105661.0
2021-02-16 13:20:00,65.51,65.6,65.5,65.59,70723.0,58.3389,58.419,58.33,58.4101,70723.0
2021-02-16 13:30:00,65.6,65.67,65.59,65.65,110296.0,58.419,58.4814,58.4101,58.4635,110296.0
2021-02-16 13:40:00,65.65,65.65,65.59,65.63,228317.0,58.4635,58.4635,58.4101,58.4457,228317.0
2021-02-16 13:50:00,65.63,65.64,65.59,65.61,72836.0,58.4457,58.4546,58.4101,58.4279,72836.0
2021-02-16 14:00:00,65.61,65.62,65.57,65.57,83416.0,58.4279,58.4368,58.3923,58.3923,83416.0
2021-02-16 14:10:00,65.56,65.6,65.55,65.57,86286.0,58.3834,58.419,58.3745,58.3923,86286.0
2021-02-16 14:20:00,65.58,65.59,65.55,65.56,91550.0,58.4012,58.4101,58.3745,58.3834,91550.0
2021-02-16 14:30:00,65.56,65.58,65.51,65.53,211375.0,58.3834,58.4012,58.3389,58.3567,211375.0
2021-02-16 14:40:00,65.54,65.55,65.5,65.52,122898.0,58.3656,58.3745,58.33,58.3478,122898.0
2021-02-16 14:50:00,65.52,65.52,65.46,65.51,126782.0,58.3478,58.3478,58.2943,58.3389,126782.0
2021-02-16 15:00:00,65.51,65.57,65.47,65.55,138996.0,58.3389,58.3923,58.3032,58.3745,138996.0
2021-02-16 15:10:00,65.56,65.57,65.52,65.52,270314.0,58.3834,58.3923,58.3478,58.3478,270314.0
2021-02-16 15:20:00,65.52,65.55,65.51,65.53,187950.0,58.3478,58.3745,58.3389,58.3567,187950.0
2021-02-16 15:30:00,65.53,65.58,65.51,65.54,154861.0,58.3567,58.4012,58.3389,58.3656,154861.0
2021-02-16 15:40:00,65.55,65.6,65.53,65.58,285685.0,58.3745,58.419,58.3567,58.4012,285685.0
2021-02-16 15:50:00,65.57,65.62,65.5,65.56,643501.0,58.3923,58.4368,58.33,58.3834,643501.0
2021-02-17 09:30:00,65.32,65.43,65.24,65.32,499859.0,58.1697,58.2676,58.0984,58.1697,499859.0
2021-02-17 09:40:00,65.32,65.61,65.3,65.56,269355.0,58.1697,58.4279,58.1519,58.3834,269355.0
2021-02-17 09:50:00,65.56,65.65,65.53,65.61,454349.0,58.3834,58.4635,58.3567,58.4279,454349.0
2021-02-17 10:00:00,65.62,65.72,65.58,65.72,223442.0,58.4368,58.5259,58.4012,58.5259,223442.0
2021-02-17 10:10:00,65.72,65.72,65.63,65.71,295658.0,58.5259,58.5259,58.4457,58.517,295658.0
2021-02-17 10:20:00,65.71,65.79,65.66,65.78,356491.0,58.517,58.5882,58.4724,58.5793,356491.0
2021-02-17 10:30:00,65.77,65.85,65.72,65.83,322672.0,58.5704,58.6416,58.5259,58.6238,322672.0
2021-02-17 10:40:00,65.83,65.95,65.77,65.94,323942.0,58.6238,58.7307,58.5704,58.7218,323942.0
2021-02-17 10:50:00,65.94,65.94,65.76,65.78,418638.0,58.7218,58.7218,58.5615,58.5793,418638.0
2021-02-17 11:00:00,65.78,65.84,65.75,65.82,269629.0,58.5793,58.6327,58.5526,58.6149,269629.0
2021-02-17 11:10:00,65.82,65.83,65.76,65.8,237810.0,58.6149,58.6238,58.5615,58.5971,237810.0
2021-02-17 11:20:00,65.8,65.82,65.74,65.76,152313.0,58.5971,58.6149,58.5437,58.5615,152313.0
2021-02-17 11:30:00,65.75,65.76,65.67,65.72,195382.0,58.5526,58.5615,58.4814,58.5259,195382.0
2021-02-17 11:40:00,65.72,65.79,65.71,65.76,229830.0,58.5259,58.5882,58.517,58.5615,229830.0
2021-02-17 11:50:00,65.76,65.8,65.72,65.77,105815.0,58.5615,58.5971,58.5259,58.5704,105815.0
2021-02-17 12:00:00,65.77,65.79,65.64,65.64,109848.0,58.5704,58.5882,58.4546,58.4546,109848.0
2021-02-17 12:10:00,65.65,65.7,65.59,65.7,62859.0,58.4635,58.5081,58.4101,58.5081,62859.0
2021-02-17 12:20:00,65.69,65.72,65.67,65.7,74738.0,58.4992,58.5259,58.4814,58.5081,74738.0
2021-02-17 12:30:00,65.7,65.73,65.68,65.69,89265.0,58.5081,58.5348,58.4903,58.4992,89265.0
2021-02-17 12:40:00,65.69,65.74,65.67,65.73,87354.0,58.4992,58.5437,58.4814,58.5348,87354.0
2021-02-17 12:50:00,65.72,65.72,65.66,65.67,85823.0,58.5259,58.5259,58.4724,58.4814,85823.0
2021-02-17 13:00:00,65.67,65.74,65.66,65.73,94214.0,58.4814,58.5437,58.4724,58.5348,94214.0
2021-02-17 13:10:00,65.72,65.72,65.66,65.69,105284.0,58.5259,58.5259,58.4724,58.4992,105284.0
2021-02-17 13:20:00,65.69,65.7,65.66,65.69,148032.0,58.4992,58.5081,58.4724,58.4992,148032.0
2021-02-17 13:30:00,65.69,65.72,65.68,65.7,143735.0,58.4992,58.5259,58.4903,58.5081,143735.0
2021-02-17 13:40:00,65.7,65.71,65.66,65.67,119301.0,58.5081,58.517,58.4724,58.4814,119301.0
2021-02-17 13:50:00,65.67,65.69,65.63,65.64,91638.0,58.4814,58.4992,58.4457,58.4546,91638.0
2021-02-17 14:00:00,65.64,65.75,65.64,65.73,105833.0,58.4546,58.5526,58.4546,58.5348,105833.0
2021-02-17 14:10:00,65.73,65.76,65.71,65.76,75534.0,58.5348,58.5615,58.517,58.5615,75534.0
2021-02-17 14:20:00,65.75,65.75,65.71,65.73,194069.0,58.5526,58.5526,58.517,58.5348,194069.0
2021-02-17 14:30:00,65.73,65.74,65.7,65.74,101479.0,58.5348,58.5437,58.5081,58.5437,101479.0
2021-02-17 14:40:00,65.74,65.78,65.73,65.76,73971.0,58.5437,58.5793,58.5348,58.5615,73971.0
2021-02-17 14:50:00,65.76,65.81,65.75,65.79,75224.0,58.5615,58.606,58.5526,58.5882,75224.0
2021-02-17 15:00:00,65.79,65.81,65.77,65.8,65519.0,58.5882,58.606,58.5704,58.5971,65519.0
2021-02-17 15:10:00,65.8,65.8,65.75,65.78,99707.0,58.5971,58.5971,58.5526,58.5793,99707.0
2021-02-17 15:20:00,65.79,65.82,65.78,65.79,102395.0,58.5882,58.6149,58.5793,58.5882,102395.0
2021-02-17 15:30:00,65.8,65.87,65.78,65.87,231956.0,58.5971,58.6595,58.5793,58.6595,231956.0
2021-02-17 15:40:00,65.87,65.87,65.78,65.81,288827.0,58.6595,58.6595,58.5793,58.606,288827.0
2021-02-17 15:50:00,65.81,65.84,65.78,65.82,568655.0,58.606,58.6327,58.5793,58.6149,568655.0
2021-02-18 09:30:00,65.19,65.45,65.17,65.26,529023.0,58.0539,58.2854,58.0361,58.1162,529023.0
2021-02-18 09:40:00,65.26,65.37,65.22,65.34,342595.0,58.1162,58.2142,58.0806,58.1875,342595.0
2021-02-18 09:50:00,65.34,65.47,65.25,65.47,621691.0,58.1875,58.3032,58.1073,58.3032,621691.0
2021-02-18 10:00:00,65.46,65.47,65.32,65.41,698147.0,58.2943,58.3032,58.1697,58.2498,698147.0
2021-02-18 10:10:00,65.41,65.57,65.41,65.56,205769.0,58.2498,58.3923,58.2498,58.3834,205769.0
2021-02-18 10:20:00,65.56,65.58,65.49,65.56,232902.0,58.3834,58.4012,58.3211,58.3834,232902.0
2021-02-18 10:30:00,65.56,65.69,65.44,65.69,142495.0,58.3834,58.4992,58.2765,58.4992,142495.0
2021-02-18 10:40:00,65.69,65.74,65.64,65.73,122682.0,58.4992,58.5437,58.4546,58.5348,122682.0
2021-02-18 10:50:00,65.73,65.8,65.69,65.7,88026.0,58.5348,58.5971,58.4992,58.5081,88026.0
2021-02-18 11:00:00,65.69,65.71,65.63,65.68,112268.0,58.4992,58.517,58.4457,58.4903,112268.0
2021-02-18 11:10:00,65.69,65.77,65.68,65.73,202745.0,58.4992,58.5704,58.4903,58.5348,202745.0
2021-02-18 11:20:00,65.73,65.78,65.66,65.67,95129.0,58.5348,58.5793,58.4724,58.4814,95129.0
2021-02-18 11:30:00,65.67,65.68,65.6,65.61,142964.0,58.4814,58.4903,58.419,58.4279,142964.0
2021-02-18 11:40:00,65.61,65.64,65.55,65.64,169085.0,58.4279,58.4546,58.3745,58.4546,169085.0
2021-02-18 11:50:00,65.65,65.7,65.64,65.67,69611.0,58.4635,58.5081,58.4546,58.4814,69611.0
2021-02-18 12:00:00,65.66,65.67,65.6,65.63,97734.0,58.4724,58.4814,58.419,58.4457,97734.0
2021-02-18 12:10:00,65.63,65.71,65.61,65.71,121219.0,58.4457,58.517,58.4279,58.517,121219.0
2021-02-18 12:20:00,65.7,65.77,65.7,65.74,46405.0,58.5081,58.5704,58.5081,58.5437,46405.0
2021-02-18 12:30:00,65.74,65.8,65.72,65.77,56255.0,58.5437,58.5971,58.5259,58.5704,56255.0
2021-02-18 12:40:00,65.77,65.84,65.76,65.83,61714.0,58.5704,58.6327,58.5615,58.6238,61714.0
2021-02-18 12:50:00,65.83,65.84,65.77,65.78,62598.0,58.6238,58.6327,58.5704,58.5793,62598.0
2021-02-18 13:00:00,65.78,65.79,65.71,65.73,79878.0,58.5793,58.5882,58.517,58.5348,79878.0
2021-02-18 13:10:00,65.74,65.82,65.74,65.8,145601.0,58.5437,58.6149,58.5437,58.5971,145601.0
2021-02-18 13:20:00,65.81,65.88,65.79,65.86,316158.0,58.606,58.6684,58.5882,58.6506,316158.0
2021-02-18 13:30:00,65.86,65.88,65.84,65.86,106642.0,58.6506,58.6684,58.6327,58.6506,106642.0
2021-02-18 13:40:00,65.87,65.88,65.83,65.85,58988.0,58.6595,58.6684,58.6238,58.6416,58988.0
2021-02-18 13:50:00,65.85,65.87,65.82,65.86,134490.0,58.6416,58.6595,58.6149,58.6506,134490.0
2021-02-18 14:00:00,65.86,65.94,65.84,65.91,145871.0,58.6506,58.7218,58.6327,58.6951,145871.0
2021-02-18 14:10:00,65.91,65.91,65.85,65.87,73466.0,58.6951,58.6951,58.6416,58.6595,73466.0
2021-02-18 14:20:00,65.87,65.91,65.85,65.89,60271.0,58.6595,58.6951,58.6416,58.6773,60271.0
2021-02-18 14:30:00,65.89,65.91,65.87,65.88,66974.0,58.6773,58.6951,58.6595,58.6684,66974.0
2021-02-18 14:40:00,65.89,65.92,65.87,65.88,89469.0,58.6773,58.704,58.6595,58.6684,89469.0
2021-02-18 14:50:00,65.88,65.89,65.83,65.86,104014.0,58.6684,58.6773,58.6238,58.6506,104014.0
2021-02-18 15:00:00,65.85,65.89,65.82,65.89,142460.0,58.6416,58.6773,58.6149,58.6773,142460.0
2021-02-18 15:10:00,65.89,65.89,65.82,65.84,167573.0,58.6773,58.6773,58.6149,58.6327,167573.0
2021-02-18 15:20:00,65.85,65.86,65.81,65.85,169387.0,58.6416,58.6506,58.606,58.6416,169387.0
2021-02-18 15:30:00,65.86,65.87,65.78,65.81,253337.0,58.6506,58.6595,58.5793,58.606,253337.0
2021-02-18 15:40:00,65.81,65.83,65.77,65.77,220676.0,58.606,58.6238,58.5704,58.5704,220676.0
2021-02-18 15:50:00,65.78,65.8,65.73,65.76,509399.0,58.5793,58.5971,58.5348,58.5615,509399.0
2021-02-19 09:30:00,65.78,65.83,65.57,65.7,319815.0,58.5793,58.6238,58.3923,58.5081,319815.0
2021-02-19 09:40:00,65.7,65.71,65.55,65.62,239231.0,58.5081,58.517,58.3745,58.4368,239231.0
2021-02-19 09:50:00,65.62,65.68,65.59,65.64,216094.0,58.4368,58.4903,58.4101,58.4546,216094.0
2021-02-19 10:00:00,65.65,65.72,65.63,65.67,237833.0,58.4635,58.5259,58.4457,58.4814,237833.0
2021-02-19 10:10:00,65.67,65.67,65.54,65.55,154772.0,58.4814,58.4814,58.3656,58.3745,154772.0
2021-02-19 10:20:00,65.55,65.58,65.51,65.54,145678.0,58.3745,58.4012,58.3389,58.3656,145678.0
2021-02-19 10:30:00,65.54,65.56,65.41,65.45,218770.0,58.3656,58.3834,58.2498,58.2854,218770.0
2021-02-19 10:40:00,65.45,65.5,65.4,65.42,239448.0,58.2854,58.33,58.2409,58.2587,239448.0
2021-02-19 10:50:00,65.42,65.48,65.41,65.45,177014.0,58.2587,58.3122,58.2498,58.2854,177014.0
2021-02-19 11:00:00,65.46,65.49,65.41,65.46,197998.0,58.2943,58.3211,58.2498,58.2943,197998.0
2021-02-19 11:10:00,65.46,65.48,65.41,65.45,65298.0,58.2943,58.3122,58.2498,58.2854,65298.0
2021-02-19 11:20:00,65.45,65.52,65.43,65.52,90951.0,58.2854,58.3478,58.2676,58.3478,90951.0
2021-02-19 11:30:00,65.51,65.53,65.45,65.45,100822.0,58.3389,58.3567,58.2854,58.2854,100822.0
2021-02-19 11:40:00,65.45,65.47,65.43,65.46,94971.0,58.2854,58.3032,58.2676,58.2943,94971.0
2021-02-19 11:50:00,65.46,65.47,65.43,65.47,104762.0,58.2943,58.3032,58.2676,58.3032,104762.0
2021-02-19 12:00:00,65.47,65.48,65.39,65.42,91931.0,58.3032,58.3122,58.232,58.2587,91931.0
2021-02-19 12:10:00,65.43,65.46,65.39,65.39,69421.0,58.2676,58.2943,58.232,58.232,69421.0
2021-02-19 12:20:00,65.38,65.46,65.38,65.45,207570.0,58.2231,58.2943,58.2231,58.2854,207570.0
2021-02-19 12:30:00,65.45,65.47,65.41,65.47,232766.0,58.2854,58.3032,58.2498,58.3032,232766.0
2021-02-19 12:40:00,65.47,65.51,65.41,65.45,233360.0,58.3032,58.3389,58.2498,58.2854,233360.0
2021-02-19 12:50:00,65.45,65.49,65.43,65.48,294439.0,58.2854,58.3211,58.2676,58.3122,294439.0
2021-02-19 13:00:00,65.48,65.5,65.44,65.44,351666.0,58.3122,58.33,58.2765,58.2765,351666.0
2021-02-19 13:10:00,65.43,65.47,65.39,65.4,364771.0,58.2676,58.3032,58.232,58.2409,364771.0
2021-02-19 13:20:00,65.4,65.41,65.34,65.35,131038.0,58.2409,58.2498,58.1875,58.1964,131038.0
2021-02-19 13:30:00,65.34,65.36,65.3,65.34,83803.0,58.1875,58.2053,58.1519,58.1875,83803.0
2021-02-19 13:40:00,65.34,65.36,65.32,65.34,112863.0,58.1875,58.2053,58.1697,58.1875,112863.0
2021-02-19 13:50:00,65.33,65.34,65.27,65.27,172635.0,58.1786,58.1875,58.1251,58.1251,172635.0
2021-02-19 14:00:00,65.28,65.29,65.19,65.2,81593.0,58.134,58.143,58.0539,58.0628,81593.0
2021-02-19 14:10:00,65.2,65.24,65.17,65.21,113495.0,58.0628,58.0984,58.0361,58.0717,113495.0
2021-02-19 14:20:00,65.21,65.21,65.06,65.08,325069.0,58.0717,58.0717,57.9381,57.9559,325069.0
2021-02-19 14:30:00,65.07,65.13,65.05,65.07,146743.0,57.947,58.0005,57.9292,57.947,146743.0
2021-02-19 14:40:00,65.06,65.07,65.01,65.02,222773.0,57.9381,57.947,57.8936,57.9025,222773.0
2021-02-19 14:50:00,65.02,65.03,64.97,65.02,134773.0,57.9025,57.9114,57.858,57.9025,134773.0
2021-02-19 15:00:00,65.02,65.05,65.0,65.03,211942.0,57.9025,57.9292,57.8847,57.9114,211942.0
2021-02-19 15:10:00,65.03,65.1,65.02,65.06,259797.0,57.9114,57.9737,57.9025,57.9381,259797.0
2021-02-19 15:20:00,65.06,65.07,65.01,65.07,214814.0,57.9381,57.947,57.8936,57.947,214814.0
2021-02-19 15:30:00,65.07,65.12,65.01,65.12,342434.0,57.947,57.9916,57.8936,57.9916,342434.0
2021-02-19 15:40:00,65.11,65.14,65.02,65.03,901050.0,57.9827,58.0094,57.9025,57.9114,901050.0
2021-02-19 15:50:00,65.03,65.04,64.88,64.94,1545843.0,57.9114,57.9203,57.7778,57.8313,1545843.0
2021-02-22 09:30:00,64.77,64.87,64.68,64.83,896023.0,57.6799,57.7689,57.5997,57.7333,896023.0
2021-02-22 09:40:00,64.83,64.94,64.76,64.78,365062.0,57.7333,57.8313,57.671,57.6888,365062.0
2021-02-22 09:50:00,64.78,64.89,64.73,64.74,175361.0,57.6888,57.7867,57.6443,57.6532,175361.0
2021-02-22 10:00:00,64.75,64.83,64.71,64.75,129982.0,57.6621,57.7333,57.6264,57.6621,129982.0
2021-02-22 10:10:00,64.75,64.79,64.64,64.66,170896.0,57.6621,57.6977,57.5641,57.5819,170896.0
2021-02-22 10:20:00,64.65,64.73,64.64,64.71,81275.0,57.573,57.6443,57.5641,57.6264,81275.0
2021-02-22 10:30:00,64.7,64.88,64.7,64.86,163064.0,57.6175,57.7778,57.6175,57.76,163064.0
2021-02-22 10:40:00,64.86,64.86,64.77,64.78,86919.0,57.76,57.76,57.6799,57.6888,86919.0
2021-02-22 10:50:00,64.79,64.84,64.7,64.83,168224.0,57.6977,57.7422,57.6175,57.7333,168224.0
2021-02-22 11:00:00,64.83,64.86,64.76,64.85,99011.0,57.7333,57.76,57.671,57.7511,99011.0
2021-02-22 11:10:00,64.86,64.88,64.79,64.84,92954.0,57.76,57.7778,57.6977,57.7422,92954.0
2021-02-22 11:20:00,64.84,64.86,64.78,64.83,90168.0,57.7422,57.76,57.6888,57.7333,90168.0
2021-02-22 11:30:00,64.83,64.84,64.76,64.78,144567.0,57.7333,57.7422,57.671,57.6888,144567.0
2021-02-22 11:40:00,64.77,64.84,64.76,64.8,75892.0,57.6799,57.7422,57.671,57.7066,75892.0
2021-02-22 11:50:00,64.81,64.84,64.78,64.78,90769.0,57.7155,57.7422,57.6888,57.6888,90769.0
2021-02-22 12:00:00,64.78,64.8,64.74,64.78,182632.0,57.6888,57.7066,57.6532,57.6888,182632.0
2021-02-22 12:10:00,64.78,64.82,64.76,64.8,178405.0,57.6888,57.7244,57.671,57.7066,178405.0
2021-02-22 12:20:00,64.8,64.88,64.79,64.84,108715.0,57.7066,57.7778,57.6977,57.7422,108715.0
2021-02-22 12:30:00,64.84,64.96,64.84,64.96,95337.0,57.7422,57.8491,57.7422,57.8491,95337.0
2021-02-22 12:40:00,64.95,64.97,64.87,64.88,80581.0,57.8402,57.858,57.7689,57.7778,80581.0
2021-02-22 12:50:00,64.89,64.93,64.86,64.9,189915.0,57.7867,57.8224,57.76,57.7956,189915.0
2021-02-22 13:00:00,64.9,64.97,64.9,64.95,139319.0,57.7956,57.858,57.7956,57.8402,139319.0
2021-02-22 13:10:00,64.96,65.01,64.93,64.99,93458.0,57.8491,57.8936,57.8224,57.8758,93458.0
2021-02-22 13:20:00,65.0,65.05,64.99,65.05,60570.0,57.8847,57.9292,57.8758,57.9292,60570.0
2021-02-22 13:30:00,65.05,65.07,65.02,65.06,78408.0,57.9292,57.947,57.9025,57.9381,78408.0
2021-02-22 13:40:00,65.06,65.07,65.01,65.03,79806.0,57.9381,57.947,57.8936,57.9114,79806.0
2021-02-22 13:50:00,65.02,65.04,64.99,65.01,273470.0,57.9025,57.9203,57.8758,57.8936,273470.0
2021-02-22 14:00:00,65.01,65.03,64.97,64.98,89868.0,57.8936,57.9114,57.858,57.8669,89868.0
2021-02-22 14:10:00,64.98,64.99,64.95,64.98,77393.0,57.8669,57.8758,57.8402,57.8669,77393.0
2021-02-22 14:20:00,64.98,65.01,64.96,65.01,162421.0,57.8669,57.8936,57.8491,57.8936,162421.0
2021-02-22 14:30:00,65.0,65.04,64.99,65.02,113930.0,57.8847,57.9203,57.8758,57.9025,113930.0
2021-02-22 14:40:00,65.02,65.03,64.99,65.01,79346.0,57.9025,57.9114,57.8758,57.8936,79346.0
2021-02-22 14:50:00,65.01,65.04,64.99,65.03,69391.0,57.8936,57.9203,57.8758,57.9114,69391.0
2021-02-22 15:00:00,65.03,65.05,64.99,65.01,174838.0,57.9114,57.9292,57.8758,57.8936,174838.0
2021-02-22 15:10:00,65.01,65.03,64.98,65.01,636719.0,57.8936,57.9114,57.8669,57.8936,636719.0
2021-02-22 15:20:00,65.01,65.09,65.0,65.08,224878.0,57.8936,57.9648,57.8847,57.9559,224878.0
2021-02-22 15:30:00,65.08,65.15,65.08,65.13,355493.0,57.9559,58.0183,57.9559,58.0005,355493.0
2021-02-22 15:40:00,65.13,65.17,65.05,65.17,357002.0,58.0005,58.0361,57.9292,58.0361,357002.0
2021-02-22 15:50:00,65.16,65.17,64.99,65.02,906920.0,58.0272,58.0361,57.8758,57.9025,906920.0
2021-02-23 09:30:00,65.21,65.5,65.15,65.36,907637.0,58.0717,58.33,58.0183,58.2053,907637.0
2021-02-23 09:40:00,65.37,65.64,65.31,65.57,963903.0,58.2142,58.4546,58.1608,58.3923,963903.0
2021-02-23 09:50:00,65.55,65.55,65.12,65.14,733941.0,58.3745,58.3745,57.9916,58.0094,733941.0
2021-02-23 10:00:00,65.14,65.17,64.99,65.06,1243130.0,58.0094,58.0361,57.8758,57.9381,1243130.0
2021-02-23 10:10:00,65.07,65.12,64.93,65.07,531234.0,57.947,57.9916,57.8224,57.947,531234.0
2021-02-23 10:20:00,65.07,65.07,64.86,64.95,326826.0,57.947,57.947,57.76,57.8402,326826.0
2021-02-23 10:30:00,64.95,65.05,64.93,64.97,457029.0,57.8402,57.9292,57.8224,57.858,457029.0
2021-02-23 10:40:00,64.97,65.05,64.91,64.95,322736.0,57.858,57.9292,57.8045,57.8402,322736.0
2021-02-23 10:50:00,64.96,65.14,64.95,65.11,219711.0,57.8491,58.0094,57.8402,57.9827,219711.0
2021-02-23 11:00:00,65.11,65.23,65.07,65.09,274063.0,57.9827,58.0895,57.947,57.9648,274063.0
2021-02-23 11:10:00,65.09,65.14,65.06,65.13,203413.0,57.9648,58.0094,57.9381,58.0005,203413.0
2021-02-23 11:20:00,65.13,65.23,65.1,65.2,290059.0,58.0005,58.0895,57.9737,58.0628,290059.0
2021-02-23 11:30:00,65.2,65.28,65.16,65.23,151066.0,58.0628,58.134,58.0272,58.0895,151066.0
2021-02-23 11:40:00,65.23,65.25,65.14,65.16,170881.0,58.0895,58.1073,58.0094,58.0272,170881.0
2021-02-23 11:50:00,65.16,65.25,65.12,65.19,169669.0,58.0272,58.1073,57.9916,58.0539,169669.0
2021-02-23 12:00:00,65.18,65.18,65.06,65.08,144949.0,58.045,58.045,57.9381,57.9559,144949.0
2021-02-23 12:10:00,65.08,65.18,65.08,65.16,163465.0,57.9559,58.045,57.9559,58.0272,163465.0
2021-02-23 12:20:00,65.16,65.2,65.14,65.16,125932.0,58.0272,58.0628,58.0094,58.0272,125932.0
2021-02-23 12:30:00,65.16,65.22,65.12,65.13,146750.0,58.0272,58.0806,57.9916,58.0005,146750.0
2021-02-23 12:40:00,65.12,65.18,65.11,65.15,65267.0,57.9916,58.045,57.9827,58.0183,65267.0
2021-02-23 12:50:00,65.15,65.2,65.1,65.11,66616.0,58.0183,58.0628,57.9737,57.9827,66616.0
2021-02-23 13:00:00,65.11,65.24,65.08,65.23,116259.0,57.9827,58.0984,57.9559,58.0895,116259.0
2021-02-23 13:10:00,65.23,65.31,65.21,65.31,169658.0,58.0895,58.1608,58.0717,58.1608,169658.0
2021-02-23 13:20:00,65.3,65.34,65.25,65.3,106552.0,58.1519,58.1875,58.1073,58.1519,106552.0
2021-02-23 13:30:00,65.3,65.31,65.23,65.24,84572.0,58.1519,58.1608,58.0895,58.0984,84572.0
2021-02-23 13:40:00,65.25,65.27,65.21,65.23,140258.0,58.1073,58.1251,58.0717,58.0895,140258.0
2021-02-23 13:50:00,65.23,65.25,65.19,65.2,143722.0,58.0895,58.1073,58.0539,58.0628,143722.0
2021-02-23 14:00:00,65.19,65.2,65.14,65.14,110173.0,58.0539,58.0628,58.0094,58.0094,110173.0
2021-02-23 14:10:00,65.14,65.17,65.12,65.16,130173.0,58.0094,58.0361,57.9916,58.0272,130173.0
2021-02-23 14:20:00,65.16,65.19,65.11,65.13,83958.0,58.0272,58.0539,57.9827,58.0005,83958.0
2021-02-23 14:30:00,65.13,65.18,65.06,65.11,156358.0,58.0005,58.045,57.9381,57.9827,156358.0
2021-02-23 14:40:00,65.11,65.22,65.1,65.22,253531.0,57.9827,58.0806,57.9737,58.0806,253531.0
2021-02-23 14:50:00,65.22,65.29,65.21,65.25,341078.0,58.0806,58.143,58.0717,58.1073,341078.0
2021-02-23 15:00:00,65.25,65.26,65.17,65.19,192084.0,58.1073,58.1162,58.0361,58.0539,192084.0
2021-02-23 15:10:00,65.18,65.26,65.17,65.23,375911.0,58.045,58.1162,58.0361,58.0895,375911.0
2021-02-23 15:20:00,65.22,65.32,65.21,65.28,303792.0,58.0806,58.1697,58.0717,58.134,303792.0
2021-02-23 15:30:00,65.28,65.31,65.21,65.22,561259.0,58.134,58.1608,58.0717,58.0806,561259.0
2021-02-23 15:40:00,65.22,65.28,65.17,65.18,328448.0,58.0806,58.134,58.0361,58.045,328448.0
2021-02-23 15:50:00,65.19,65.23,65.05,65.08,700186.0,58.0539,58.0895,57.9292,57.9559,700186.0
2021-02-24 09:30:00,64.92,65.05,64.77,64.85,667117.0,57.8135,57.9292,57.6799,57.7511,667117.0
2021-02-24 09:40:00,64.86,64.89,64.78,64.8,501234.0,57.76,57.7867,57.6888,57.7066,501234.0
2021-02-24 09:50:00,64.79,64.93,64.73,64.83,417596.0,57.6977,57.8224,57.6443,57.7333,417596.0
2021-02-24 10:00:00,64.83,64.98,64.81,64.82,272110.0,57.7333,57.8669,57.7155,57.7244,272110.0
2021-02-24 10:10:00,64.83,65.01,64.82,64.97,307935.0,57.7333,57.8936,57.7244,57.858,307935.0
2021-02-24 10:20:00,64.96,65.1,64.96,65.01,239488.0,57.8491,57.9737,57.8491,57.8936,239488.0
2021-02-24 10:30:00,65.02,65.04,64.95,64.99,364941.0,57.9025,57.9203,57.8402,57.8758,364941.0
2021-02-24 10:40:00,64.99,65.09,64.96,65.07,172570.0,57.8758,57.9648,57.8491,57.947,172570.0
2021-02-24 10:50:00,65.07,65.07,64.99,65.04,248949.0,57.947,57.947,57.8758,57.9203,248949.0
2021-02-24 11:00:00,65.04,65.05,64.93,64.96,317267.0,57.9203,57.9292,57.8224,57.8491,317267.0
2021-02-24 11:10:00,64.96,64.98,64.93,64.94,199709.0,57.8491,57.8669,57.8224,57.8313,199709.0
2021-02-24 11:20:00,64.95,64.99,64.91,64.95,196920.0,57.8402,57.8758,57.8045,57.8402,196920.0
2021-02-24 11:30:00,64.95,65.02,64.93,65.02,114000.0,57.8402,57.9025,57.8224,57.9025,114000.0
2021-02-24 11:40:00,65.03,65.03,64.96,64.97,90844.0,57.9114,57.9114,57.8491,57.858,90844.0
2021-02-24 11:50:00,64.97,65.03,64.95,65.01,63240.0,57.858,57.9114,57.8402,57.8936,63240.0
2021-02-24 12:00:00,65.0,65.1,65.0,65.05,133144.0,57.8847,57.9737,57.8847,57.9292,133144.0
2021-02-24 12:10:00,65.06,65.06,65.01,65.03,97403.0,57.9381,57.9381,57.8936,57.9114,97403.0
2021-02-24 12:20:00,65.03,65.06,64.98,65.01,213110.0,57.9114,57.9381,57.8669,57.8936,213110.0
2021-02-24 12:30:00,65.02,65.1,65.01,65.05,155380.0,57.9025,57.9737,57.8936,57.9292,155380.0
2021-02-24 12:40:00,65.06,65.1,65.05,65.09,139150.0,57.9381,57.9737,57.9292,57.9648,139150.0
2021-02-24 12:50:00,65.09,65.1,65.06,65.09,113625.0,57.9648,57.9737,57.9381,57.9648,113625.0
2021-02-24 13:00:00,65.1,65.16,65.09,65.11,130238.0,57.9737,58.0272,57.9648,57.9827,130238.0
2021-02-24 13:10:00,65.11,65.16,65.1,65.12,72857.0,57.9827,58.0272,57.9737,57.9916,72857.0
2021-02-24 13:20:00,65.13,65.22,65.11,65.19,65078.0,58.0005,58.0806,57.9827,58.0539,65078.0
2021-02-24 13:30:00,65.19,65.26,65.17,65.22,77949.0,58.0539,58.1162,58.0361,58.0806,77949.0
2021-02-24 13:40:00,65.22,65.26,65.18,65.2,272136.0,58.0806,58.1162,58.045,58.0628,272136.0
2021-02-24 13:50:00,65.2,65.23,65.16,65.2,276732.0,58.0628,58.0895,58.0272,58.0628,276732.0
2021-02-24 14:00:00,65.2,65.23,65.16,65.21,336189.0,58.0628,58.0895,58.0272,58.0717,336189.0
2021-02-24 14:10:00,65.22,65.22,65.13,65.14,146003.0,58.0806,58.0806,58.0005,58.0094,146003.0
2021-02-24 14:20:00,65.14,65.2,65.13,65.2,136355.0,58.0094,58.0628,58.0005,58.0628,136355.0
2021-02-24 14:30:00,65.19,65.21,65.15,65.16,145764.0,58.0539,58.0717,58.0183,58.0272,145764.0
2021-02-24 14:40:00,65.16,65.17,65.12,65.14,142374.0,58.0272,58.0361,57.9916,58.0094,142374.0
2021-02-24 14:50:00,65.15,65.15,65.09,65.09,100190.0,58.0183,58.0183,57.9648,57.9648,100190.0
2021-02-24 15:00:00,65.09,65.17,65.09,65.17,82364.0,57.9648,58.0361,57.9648,58.0361,82364.0
2021-02-24 15:10:00,65.16,65.17,65.07,65.09,85016.0,58.0272,58.0361,57.947,57.9648,85016.0
2021-02-24 15:20:00,65.09,65.15,65.07,65.14,177595.0,57.9648,58.0183,57.947,58.0094,177595.0
2021-02-24 15:30:00,65.14,65.2,65.13,65.18,145068.0,58.0094,58.0628,58.0005,58.045,145068.0
2021-02-24 15:40:00,65.17,65.18,65.13,65.16,376582.0,58.0361,58.045,58.0005,58.0272,376582.0
2021-02-24 15:50:00,65.16,65.17,65.04,65.04,795920.0,58.0272,58.0361,57.9203,57.9203,795920.0
2021-02-25 09:30:00,64.93,65.24,64.88,65.17,465408.0,57.8224,58.0984,57.7778,58.0361,465408.0
2021-02-25 09:40:00,65.16,65.32,65.1,65.28,364154.0,58.0272,58.1697,57.9737,58.134,364154.0
2021-02-25 09:50:00,65.28,65.31,65.09,65.12,378639.0,58.134,58.1608,57.9648,57.9916,378639.0
2021-02-25 10:00:00,65.12,65.16,64.98,65.01,560137.0,57.9916,58.0272,57.8669,57.8936,560137.0
2021-02-25 10:10:00,65.02,65.23,65.01,65.22,365219.0,57.9025,58.0895,57.8936,58.0806,365219.0
2021-02-25 10:20:00,65.23,65.26,65.1,65.14,315580.0,58.0895,58.1162,57.9737,58.0094,315580.0
2021-02-25 10:30:00,65.13,65.18,65.04,65.15,287224.0,58.0005,58.045,57.9203,58.0183,287224.0
2021-02-25 10:40:00,65.14,65.2,65.08,65.16,365898.0,58.0094,58.0628,57.9559,58.0272,365898.0
2021-02-25 10:50:00,65.14,65.28,65.11,65.16,439901.0,58.0094,58.134,57.9827,58.0272,439901.0
2021-02-25 11:00:00,65.15,65.2,65.1,65.16,117807.0,58.0183,58.0628,57.9737,58.0272,117807.0
2021-02-25 11:10:00,65.17,65.17,65.09,65.12,156348.0,58.0361,58.0361,57.9648,57.9916,156348.0
2021-02-25 11:20:00,65.11,65.16,64.99,65.01,188187.0,57.9827,58.0272,57.8758,57.8936,188187.0
2021-02-25 11:30:00,65.0,65.06,64.94,64.99,155445.0,57.8847,57.9381,57.8313,57.8758,155445.0
2021-02-25 11:40:00,64.98,65.01,64.89,64.89,209609.0,57.8669,57.8936,57.7867,57.7867,209609.0
2021-02-25 11:50:00,64.89,64.93,64.83,64.92,505918.0,57.7867,57.8224,57.7333,57.8135,505918.0
2021-02-25 12:00:00,64.92,64.99,64.85,64.99,287135.0,57.8135,57.8758,57.7511,57.8758,287135.0
2021-02-25 12:10:00,64.98,64.99,64.88,64.91,216783.0,57.8669,57.8758,57.7778,57.8045,216783.0
2021-02-25 12:20:00,64.91,64.95,64.84,64.88,228185.0,57.8045,57.8402,57.7422,57.7778,228185.0
2021-02-25 12:30:00,64.87,64.88,64.73,64.83,349892.0,57.7689,57.7778,57.6443,57.7333,349892.0
2021-02-25 12:40:00,64.83,64.9,64.78,64.79,604465.0,57.7333,57.7956,57.6888,57.6977,604465.0
2021-02-25 12:50:00,64.79,64.79,64.58,64.59,396552.0,57.6977,57.6977,57.5107,57.5196,396552.0
2021-02-25 13:00:00,64.58,64.63,64.39,64.56,972447.0,57.5107,57.5552,57.3415,57.4929,972447.0
2021-02-25 13:10:00,64.56,64.63,64.49,64.61,463398.0,57.4929,57.5552,57.4305,57.5374,463398.0
2021-02-25 13:20:00,64.61,64.69,64.51,64.58,397357.0,57.5374,57.6086,57.4483,57.5107,397357.0
2021-02-25 13:30:00,64.57,64.58,64.45,64.52,347702.0,57.5018,57.5107,57.3949,57.4572,347702.0
2021-02-25 13:40:00,64.52,64.58,64.48,64.53,245904.0,57.4572,57.5107,57.4216,57.4661,245904.0
2021-02-25 13:50:00,64.53,64.54,64.42,64.46,231648.0,57.4661,57.4751,57.3682,57.4038,231648.0
2021-02-25 14:00:00,64.45,64.58,64.41,64.53,228731.0,57.3949,57.5107,57.3593,57.4661,228731.0
2021-02-25 14:10:00,64.53,64.57,64.49,64.55,404879.0,57.4661,57.5018,57.4305,57.484,404879.0
2021-02-25 14:20:00,64.56,64.66,64.56,64.62,389712.0,57.4929,57.5819,57.4929,57.5463,389712.0
2021-02-25 14:30:00,64.61,64.62,64.51,64.51,230181.0,57.5374,57.5463,57.4483,57.4483,230181.0
2021-02-25 14:40:00,64.52,64.55,64.45,64.47,240971.0,57.4572,57.484,57.3949,57.4127,240971.0
2021-02-25 14:50:00,64.47,64.52,64.41,64.42,306112.0,57.4127,57.4572,57.3593,57.3682,306112.0
2021-02-25 15:00:00,64.42,64.48,64.34,64.37,261349.0,57.3682,57.4216,57.2969,57.3237,261349.0
2021-02-25 15:10:00,64.37,64.46,64.29,64.31,472866.0,57.3237,57.4038,57.2524,57.2702,472866.0
2021-02-25 15:20:00,64.31,64.42,64.3,64.35,808348.0,57.2702,57.3682,57.2613,57.3058,808348.0
2021-02-25 15:30:00,64.34,64.38,64.2,64.28,548170.0,57.2969,57.3326,57.1723,57.2435,548170.0
2021-02-25 15:40:00,64.28,64.51,64.23,64.44,1074839.0,57.2435,57.4483,57.199,57.386,1074839.0
2021-02-25 15:50:00,64.44,64.49,64.33,64.35,1723210.0,57.386,57.4305,57.288,57.3058,1723210.0
2021-02-26 09:30:00,64.44,64.47,63.77,63.78,642387.0,57.386,57.4127,56.7893,56.7982,642387.0
2021-02-26 09:40:00,63.77,63.97,63.75,63.94,488624.0,56.7893,56.9674,56.7715,56.9407,488624.0
2021-02-26 09:50:00,63.95,64.06,63.91,63.94,538808.0,56.9496,57.0476,56.914,56.9407,538808.0
2021-02-26 10:00:00,63.94,64.06,63.93,63.98,441715.0,56.9407,57.0476,56.9318,56.9764,441715.0
2021-02-26 10:10:00,63.97,64.12,63.95,64.07,712462.0,56.9674,57.101,56.9496,57.0565,712462.0
2021-02-26 10:20:00,64.08,64.08,63.56,63.58,806125.0,57.0654,57.0654,56.6023,56.6201,806125.0
2021-02-26 10:30:00,63.59,63.88,63.55,63.85,559646.0,56.629,56.8873,56.5934,56.8606,559646.0
2021-02-26 10:40:00,63.85,63.95,63.78,63.9,675419.0,56.8606,56.9496,56.7982,56.9051,675419.0
2021-02-26 10:50:00,63.89,63.93,63.75,63.76,601066.0,56.8962,56.9318,56.7715,56.7804,601066.0
2021-02-26 11:00:00,63.75,63.82,63.71,63.74,320106.0,56.7715,56.8339,56.7359,56.7626,320106.0
2021-02-26 11:10:00,63.73,63.77,63.63,63.66,318895.0,56.7537,56.7893,56.6647,56.6914,318895.0
2021-02-26 11:20:00,63.67,63.67,63.48,63.49,361881.0,56.7003,56.7003,56.5311,56.54,361881.0
2021-02-26 11:30:00,63.48,63.77,63.47,63.75,294757.0,56.5311,56.7893,56.5222,56.7715,294757.0
2021-02-26 11:40:00,63.75,63.78,63.66,63.68,283552.0,56.7715,56.7982,56.6914,56.7092,283552.0
2021-02-26 11:50:00,63.68,63.78,63.64,63.67,227415.0,56.7092,56.7982,56.6736,56.7003,227415.0
2021-02-26 12:00:00,63.68,63.82,63.65,63.82,174219.0,56.7092,56.8339,56.6825,56.8339,174219.0
2021-02-26 12:10:00,63.82,63.97,63.81,63.95,502321.0,56.8339,56.9674,56.825,56.9496,502321.0
2021-02-26 12:20:00,63.96,63.97,63.87,63.9,300473.0,56.9585,56.9674,56.8784,56.9051,300473.0
2021-02-26 12:30:00,63.9,63.93,63.85,63.85,245143.0,56.9051,56.9318,56.8606,56.8606,245143.0
2021-02-26 12:40:00,63.85,63.93,63.83,63.89,230884.0,56.8606,56.9318,56.8428,56.8962,230884.0
2021-02-26 12:50:00,63.88,63.93,63.83,63.85,161468.0,56.8873,56.9318,56.8428,56.8606,161468.0
2021-02-26 13:00:00,63.85,63.85,63.71,63.8,180486.0,56.8606,56.8606,56.7359,56.8161,180486.0
2021-02-26 13:10:00,63.8,63.82,63.74,63.81,163938.0,56.8161,56.8339,56.7626,56.825,163938.0
2021-02-26 13:20:00,63.81,63.93,63.81,63.91,132655.0,56.825,56.9318,56.825,56.914,132655.0
2021-02-26 13:30:00,63.92,63.92,63.76,63.79,276164.0,56.9229,56.9229,56.7804,56.8071,276164.0
2021-02-26 13:40:00,63.78,63.84,63.63,63.66,256910.0,56.7982,56.8517,56.6647,56.6914,256910.0
2021-02-26 13:50:00,63.66,63.67,63.57,63.58,270064.0,56.6914,56.7003,56.6112,56.6201,270064.0
2021-02-26 14:00:00,63.59,63.62,63.49,63.53,473151.0,56.629,56.6558,56.54,56.5756,473151.0
2021-02-26 14:10:00,63.53,63.55,63.4,63.42,284474.0,56.5756,56.5934,56.4598,56.4777,284474.0
2021-02-26 14:20:00,63.41,63.55,63.4,63.52,269842.0,56.4687,56.5934,56.4598,56.5667,269842.0
2021-02-26 14:30:00,63.51,63.63,63.49,63.6,209902.0,56.5578,56.6647,56.54,56.6379,209902.0
2021-02-26 14:40:00,63.59,63.7,63.53,63.68,196000.0,56.629,56.727,56.5756,56.7092,196000.0
2021-02-26 14:50:00,63.67,63.67,63.59,63.59,207011.0,56.7003,56.7003,56.629,56.629,207011.0
2021-02-26 15:00:00,63.6,63.79,63.6,63.77,330929.0,56.6379,56.8071,56.6379,56.7893,330929.0
2021-02-26 15:10:00,63.77,63.78,63.7,63.72,296106.0,56.7893,56.7982,56.727,56.7448,296106.0
2021-02-26 15:20:00,63.73,63.77,63.57,63.59,320403.0,56.7537,56.7893,56.6112,56.629,320403.0
2021-02-26 15:30:00,63.6,63.61,63.49,63.51,417776.0,56.6379,56.6469,56.54,56.5578,417776.0
2021-02-26 15:40:00,63.5,63.82,63.48,63.82,913361.0,56.5489,56.8339,56.5311,56.8339,913361.0
2021-02-26 15:50:00,63.81,63.81,63.29,63.3,2366826.0,56.825,56.825,56.3619,56.3708,2366826.0
2021-03-01 09:30:00,63.75,64.13,63.73,64.13,457077.0,56.7715,57.1099,56.7537,57.1099,457077.0
2021-03-01 09:40:00,64.12,64.35,64.05,64.3,511202.0,57.101,57.3058,57.0387,57.2613,511202.0
2021-03-01 09:50:00,64.3,64.37,64.21,64.22,444658.0,57.2613,57.3237,57.1812,57.1901,444658.0
2021-03-01 10:00:00,64.23,64.35,64.17,64.21,387074.0,57.199,57.3058,57.1456,57.1812,387074.0
2021-03-01 10:10:00,64.21,64.38,64.13,64.33,258210.0,57.1812,57.3326,57.1099,57.288,258210.0
2021-03-01 10:20:00,64.32,64.34,64.23,64.29,126049.0,57.2791,57.2969,57.199,57.2524,126049.0
2021-03-01 10:30:00,64.3,64.36,64.25,64.35,224204.0,57.2613,57.3148,57.2168,57.3058,224204.0
2021-03-01 10:40:00,64.36,64.38,64.25,64.31,139247.0,57.3148,57.3326,57.2168,57.2702,139247.0
2021-03-01 10:50:00,64.31,64.42,64.29,64.38,323495.0,57.2702,57.3682,57.2524,57.3326,323495.0
2021-03-01 11:00:00,64.38,64.39,64.22,64.31,591888.0,57.3326,57.3415,57.1901,57.2702,591888.0
2021-03-01 11:10:00,64.31,64.36,64.27,64.35,151555.0,57.2702,57.3148,57.2346,57.3058,151555.0
2021-03-01 11:20:00,64.35,64.36,64.21,64.25,353689.0,57.3058,57.3148,57.1812,57.2168,353689.0
2021-03-01 11:30:00,64.25,64.31,64.23,64.28,167338.0,57.2168,57.2702,57.199,57.2435,167338.0
2021-03-01 11:40:00,64.28,64.34,64.27,64.3,60619.0,57.2435,57.2969,57.2346,57.2613,60619.0
2021-03-01 11:50:00,64.29,64.34,64.28,64.3,55045.0,57.2524,57.2969,57.2435,57.2613,55045.0
2021-03-01 12:00:00,64.3,64.37,64.3,64.33,108740.0,57.2613,57.3237,57.2613,57.288,108740.0
2021-03-01 12:10:00,64.34,64.34,64.28,64.3,117593.0,57.2969,57.2969,57.2435,57.2613,117593.0
2021-03-01 12:20:00,64.29,64.37,64.27,64.34,119455.0,57.2524,57.3237,57.2346,57.2969,119455.0
2021-03-01 12:30:00,64.34,64.35,64.27,64.28,62684.0,57.2969,57.3058,57.2346,57.2435,62684.0
2021-03-01 12:40:00,64.28,64.29,64.22,64.27,88168.0,57.2435,57.2524,57.1901,57.2346,88168.0
2021-03-01 12:50:00,64.27,64.28,64.16,64.17,113543.0,57.2346,57.2435,57.1366,57.1456,113543.0
2021-03-01 13:00:00,64.17,64.19,64.12,64.15,146194.0,57.1456,57.1634,57.101,57.1277,146194.0
2021-03-01 13:10:00,64.16,64.18,64.12,64.18,618564.0,57.1366,57.1545,57.101,57.1545,618564.0
2021-03-01 13:20:00,64.18,64.24,64.16,64.23,278416.0,57.1545,57.2079,57.1366,57.199,278416.0
2021-03-01 13:30:00,64.23,64.35,64.23,64.34,83018.0,57.199,57.3058,57.199,57.2969,83018.0
2021-03-01 13:40:00,64.34,64.38,64.33,64.35,70643.0,57.2969,57.3326,57.288,57.3058,70643.0
2021-03-01 13:50:00,64.35,64.35,64.3,64.32,159593.0,57.3058,57.3058,57.2613,57.2791,159593.0
2021-03-01 14:00:00,64.32,64.46,64.31,64.43,263695.0,57.2791,57.4038,57.2702,57.3771,263695.0
2021-03-01 14:10:00,64.43,64.44,64.34,64.36,215438.0,57.3771,57.386,57.2969,57.3148,215438.0
2021-03-01 14:20:00,64.36,64.39,64.33,64.37,67633.0,57.3148,57.3415,57.288,57.3237,67633.0
2021-03-01 14:30:00,64.37,64.39,64.34,64.37,63281.0,57.3237,57.3415,57.2969,57.3237,63281.0
2021-03-01 14:40:00,64.36,64.39,64.31,64.33,69790.0,57.3148,57.3415,57.2702,57.288,69790.0
2021-03-01 14:50:00,64.33,64.35,64.28,64.29,220326.0,57.288,57.3058,57.2435,57.2524,220326.0
2021-03-01 15:00:00,64.29,64.3,64.24,64.27,215835.0,57.2524,57.2613,57.2079,57.2346,215835.0
2021-03-01 15:10:00,64.27,64.27,64.19,64.23,357785.0,57.2346,57.2346,57.1634,57.199,357785.0
2021-03-01 15:20:00,64.24,64.28,64.21,64.22,138800.0,57.2079,57.2435,57.1812,57.1901,138800.0
2021-03-01 15:30:00,64.23,64.24,64.04,64.05,349682.0,57.199,57.2079,57.0298,57.0387,349682.0
2021-03-01 15:40:00,64.05,64.08,63.93,63.93,938879.0,57.0387,57.0654,56.9318,56.9318,938879.0
2021-03-01 15:50:00,63.93,64.0,63.84,63.94,1397894.0,56.9318,56.9942,56.8517,56.9407,1397894.0
2021-03-02 09:30:00,63.87,64.09,63.87,64.05,260946.0,56.8784,57.0743,56.8784,57.0387,260946.0
2021-03-02 09:40:00,64.05,64.12,63.98,64.04,246784.0,57.0387,57.101,56.9764,57.0298,246784.0
2021-03-02 09:50:00,64.04,64.13,63.97,64.07,453162.0,57.0298,57.1099,56.9674,57.0565,453162.0
2021-03-02 10:00:00,64.07,64.1,64.0,64.02,221404.0,57.0565,57.0832,56.9942,57.012,221404.0
2021-03-02 10:10:00,64.02,64.06,63.95,63.97,212480.0,57.012,57.0476,56.9496,56.9674,212480.0
2021-03-02 10:20:00,63.97,64.01,63.8,63.8,442738.0,56.9674,57.0031,56.8161,56.8161,442738.0
2021-03-02 10:30:00,63.8,63.92,63.8,63.9,321394.0,56.8161,56.9229,56.8161,56.9051,321394.0
2021-03-02 10:40:00,63.89,63.96,63.84,63.94,249055.0,56.8962,56.9585,56.8517,56.9407,249055.0
2021-03-02 10:50:00,63.94,63.98,63.91,63.95,208571.0,56.9407,56.9764,56.914,56.9496,208571.0
2021-03-02 11:00:00,63.95,63.96,63.85,63.91,237655.0,56.9496,56.9585,56.8606,56.914,237655.0
2021-03-02 11:10:00,63.91,63.93,63.82,63.88,344564.0,56.914,56.9318,56.8339,56.8873,344564.0
2021-03-02 11:20:00,63.88,63.95,63.85,63.95,265723.0,56.8873,56.9496,56.8606,56.9496,265723.0
2021-03-02 11:30:00,63.96,63.97,63.88,63.94,266549.0,56.9585,56.9674,56.8873,56.9407,266549.0
2021-03-02 11:40:00,63.94,64.05,63.91,64.03,160220.0,56.9407,57.0387,56.914,57.0209,160220.0
2021-03-02 11:50:00,64.03,64.04,63.98,64.0,97329.0,57.0209,57.0298,56.9764,56.9942,97329.0
2021-03-02 12:00:00,64.0,64.14,63.99,64.1,233105.0,56.9942,57.1188,56.9853,57.0832,233105.0
2021-03-02 12:10:00,64.11,64.14,64.06,64.12,201800.0,57.0921,57.1188,57.0476,57.101,201800.0
2021-03-02 12:20:00,64.11,64.14,64.03,64.08,121633.0,57.0921,57.1188,57.0209,57.0654,121633.0
2021-03-02 12:30:00,64.07,64.14,64.07,64.13,259535.0,57.0565,57.1188,57.0565,57.1099,259535.0
2021-03-02 12:40:00,64.13,64.17,64.13,64.16,57915.0,57.1099,57.1456,57.1099,57.1366,57915.0
2021-03-02 12:50:00,64.16,64.19,64.09,64.09,138775.0,57.1366,57.1634,57.0743,57.0743,138775.0
2021-03-02 13:00:00,64.09,64.18,64.09,64.1,109863.0,57.0743,57.1545,57.0743,57.0832,109863.0
2021-03-02 13:10:00,64.09,64.17,64.09,64.13,65539.0,57.0743,57.1456,57.0743,57.1099,65539.0
2021-03-02 13:20:00,64.14,64.16,64.1,64.11,74035.0,57.1188,57.1366,57.0832,57.0921,74035.0
2021-03-02 13:30:00,64.12,64.22,64.11,64.21,101976.0,57.101,57.1901,57.0921,57.1812,101976.0
2021-03-02 13:40:00,64.21,64.22,64.15,64.16,281910.0,57.1812,57.1901,57.1277,57.1366,281910.0
2021-03-02 13:50:00,64.16,64.19,64.12,64.15,53791.0,57.1366,57.1634,57.101,57.1277,53791.0
2021-03-02 14:00:00,64.16,64.18,64.12,64.14,200951.0,57.1366,57.1545,57.101,57.1188,200951.0
2021-03-02 14:10:00,64.14,64.17,64.1,64.16,141561.0,57.1188,57.1456,57.0832,57.1366,141561.0
2021-03-02 14:20:00,64.16,64.2,64.15,64.18,130942.0,57.1366,57.1723,57.1277,57.1545,130942.0
2021-03-02 14:30:00,64.18,64.25,64.17,64.25,135018.0,57.1545,57.2168,57.1456,57.2168,135018.0
2021-03-02 14:40:00,64.25,64.3,64.24,64.28,134924.0,57.2168,57.2613,57.2079,57.2435,134924.0
2021-03-02 14:50:00,64.28,64.32,64.25,64.26,162884.0,57.2435,57.2791,57.2168,57.2257,162884.0
2021-03-02 15:00:00,64.26,64.29,64.25,64.28,134358.0,57.2257,57.2524,57.2168,57.2435,134358.0
2021-03-02 15:10:00,64.27,64.28,64.08,64.11,198496.0,57.2346,57.2435,57.0654,57.0921,198496.0
2021-03-02 15:20:00,64.11,64.15,64.04,64.04,475813.0,57.0921,57.1277,57.0298,57.0298,475813.0
2021-03-02 15:30:00,64.05,64.08,63.99,64.03,505992.0,57.0387,57.0654,56.9853,57.0209,505992.0
2021-03-02 15:40:00,64.04,64.11,64.0,64.0,624621.0,57.0298,57.0921,56.9942,56.9942,624621.0
2021-03-02 15:50:00,64.0,64.02,63.81,63.85,2847691.0,56.9942,57.012,56.825,56.8606,2847691.0
2021-03-03 09:30:00,63.67,63.78,63.56,63.64,1117568.0,56.7003,56.7982,56.6023,56.6736,1117568.0
2021-03-03 09:40:00,63.63,63.67,63.52,63.63,397865.0,56.6647,56.7003,56.5667,56.6647,397865.0
2021-03-03 09:50:00,63.62,63.69,63.55,63.56,530725.0,56.6558,56.7181,56.5934,56.6023,530725.0
2021-03-03 10:00:00,63.55,63.61,63.52,63.56,453123.0,56.5934,56.6469,56.5667,56.6023,453123.0
2021-03-03 10:10:00,63.55,63.72,63.49,63.72,462123.0,56.5934,56.7448,56.54,56.7448,462123.0
2021-03-03 10:20:00,63.71,63.82,63.7,63.77,258603.0,56.7359,56.8339,56.727,56.7893,258603.0
2021-03-03 10:30:00,63.77,63.85,63.69,63.78,351876.0,56.7893,56.8606,56.7181,56.7982,351876.0
2021-03-03 10:40:00,63.77,63.78,63.66,63.67,335686.0,56.7893,56.7982,56.6914,56.7003,335686.0
2021-03-03 10:50:00,63.67,63.73,63.62,63.69,348874.0,56.7003,56.7537,56.6558,56.7181,348874.0
2021-03-03 11:00:00,63.7,63.75,63.65,63.65,262275.0,56.727,56.7715,56.6825,56.6825,262275.0
2021-03-03 11:10:00,63.64,63.77,63.6,63.77,140800.0,56.6736,56.7893,56.6379,56.7893,140800.0
2021-03-03 11:20:00,63.76,63.84,63.75,63.82,137026.0,56.7804,56.8517,56.7715,56.8339,137026.0
2021-03-03 11:30:00,63.82,63.84,63.77,63.78,109605.0,56.8339,56.8517,56.7893,56.7982,109605.0
2021-03-03 11:40:00,63.78,63.85,63.76,63.82,164106.0,56.7982,56.8606,56.7804,56.8339,164106.0
2021-03-03 11:50:00,63.83,63.85,63.8,63.8,148909.0,56.8428,56.8606,56.8161,56.8161,148909.0
2021-03-03 12:00:00,63.8,63.82,63.75,63.77,148585.0,56.8161,56.8339,56.7715,56.7893,148585.0
2021-03-03 12:10:00,63.76,63.79,63.73,63.77,61040.0,56.7804,56.8071,56.7537,56.7893,61040.0
2021-03-03 12:20:00,63.77,63.78,63.73,63.77,81011.0,56.7893,56.7982,56.7537,56.7893,81011.0
2021-03-03 12:30:00,63.76,63.76,63.69,63.71,86753.0,56.7804,56.7804,56.7181,56.7359,86753.0
2021-03-03 12:40:00,63.71,63.8,63.67,63.8,94015.0,56.7359,56.8161,56.7003,56.8161,94015.0
2021-03-03 12:50:00,63.8,63.83,63.7,63.71,105116.0,56.8161,56.8428,56.727,56.7359,105116.0
2021-03-03 13:00:00,63.7,63.76,63.68,63.75,87007.0,56.727,56.7804,56.7092,56.7715,87007.0
2021-03-03 13:10:00,63.75,63.85,63.73,63.84,226765.0,56.7715,56.8606,56.7537,56.8517,226765.0
2021-03-03 13:20:00,63.84,63.92,63.84,63.88,152683.0,56.8517,56.9229,56.8517,56.8873,152683.0
2021-03-03 13:30:00,63.88,63.89,63.78,63.87,187317.0,56.8873,56.8962,56.7982,56.8784,187317.0
2021-03-03 13:40:00,63.87,63.89,63.8,63.82,178750.0,56.8784,56.8962,56.8161,56.8339,178750.0
2021-03-03 13:50:00,63.81,63.91,63.81,63.91,162114.0,56.825,56.914,56.825,56.914,162114.0
2021-03-03 14:00:00,63.9,63.97,63.89,63.91,246879.0,56.9051,56.9674,56.8962,56.914,246879.0
2021-03-03 14:10:00,63.92,64.0,63.91,63.96,173172.0,56.9229,56.9942,56.914,56.9585,173172.0
2021-03-03 14:20:00,63.97,64.03,63.91,64.03,216963.0,56.9674,57.0209,56.914,57.0209,216963.0
2021-03-03 14:30:00,64.01,64.02,63.84,63.92,376908.0,57.0031,57.012,56.8517,56.9229,376908.0
2021-03-03 14:40:00,63.92,63.97,63.87,63.93,413921.0,56.9229,56.9674,56.8784,56.9318,413921.0
2021-03-03 14:50:00,63.93,63.97,63.86,63.9,281383.0,56.9318,56.9674,56.8695,56.9051,281383.0
2021-03-03 15:00:00,63.9,63.91,63.82,63.88,419219.0,56.9051,56.914,56.8339,56.8873,419219.0
2021-03-03 15:10:00,63.88,63.91,63.73,63.79,532896.0,56.8873,56.914,56.7537,56.8071,532896.0
2021-03-03 15:20:00,63.79,63.83,63.75,63.78,310189.0,56.8071,56.8428,56.7715,56.7982,310189.0
2021-03-03 15:30:00,63.78,63.79,63.69,63.73,442854.0,56.7982,56.8071,56.7181,56.7537,442854.0
2021-03-03 15:40:00,63.73,63.84,63.7,63.73,578548.0,56.7537,56.8517,56.727,56.7537,578548.0
2021-03-03 15:50:00,63.73,63.73,63.51,63.54,1667679.0,56.7537,56.7537,56.5578,56.5845,1667679.0
2021-03-04 09:30:00,63.66,63.79,63.63,63.72,734434.0,56.6914,56.8071,56.6647,56.7448,734434.0
2021-03-04 09:40:00,63.72,63.98,63.7,63.8,480541.0,56.7448,56.9764,56.727,56.8161,480541.0
2021-03-04 09:50:00,63.8,64.08,63.77,64.08,584267.0,56.8161,57.0654,56.7893,57.0654,584267.0
2021-03-04 10:00:00,64.08,64.23,64.0,64.18,847612.0,57.0654,57.199,56.9942,57.1545,847612.0
2021-03-04 10:10:00,64.17,64.31,64.16,64.2,798882.0,57.1456,57.2702,57.1366,57.1723,798882.0
2021-03-04 10:20:00,64.19,64.3,64.1,64.28,445794.0,57.1634,57.2613,57.0832,57.2435,445794.0
2021-03-04 10:30:00,64.28,64.41,64.27,64.38,624513.0,57.2435,57.3593,57.2346,57.3326,624513.0
2021-03-04 10:40:00,64.38,64.43,64.31,64.38,301328.0,57.3326,57.3771,57.2702,57.3326,301328.0
2021-03-04 10:50:00,64.37,64.38,64.21,64.24,541306.0,57.3237,57.3326,57.1812,57.2079,541306.0
2021-03-04 11:00:00,64.25,64.36,64.16,64.18,671189.0,57.2168,57.3148,57.1366,57.1545,671189.0
2021-03-04 11:10:00,64.18,64.27,64.16,64.19,406806.0,57.1545,57.2346,57.1366,57.1634,406806.0
2021-03-04 11:20:00,64.18,64.26,64.15,64.21,566950.0,57.1545,57.2257,57.1277,57.1812,566950.0
2021-03-04 11:30:00,64.21,64.29,64.18,64.28,276340.0,57.1812,57.2524,57.1545,57.2435,276340.0
2021-03-04 11:40:00,64.27,64.34,64.26,64.3,396944.0,57.2346,57.2969,57.2257,57.2613,396944.0
2021-03-04 11:50:00,64.3,64.32,64.23,64.26,183578.0,57.2613,57.2791,57.199,57.2257,183578.0
2021-03-04 12:00:00,64.27,64.35,64.26,64.35,352416.0,57.2346,57.3058,57.2257,57.3058,352416.0
2021-03-04 12:10:00,64.34,64.34,64.02,64.03,498575.0,57.2969,57.2969,57.012,57.0209,498575.0
2021-03-04 12:20:00,64.03,64.06,63.65,63.74,620722.0,57.0209,57.0476,56.6825,56.7626,620722.0
2021-03-04 12:30:00,63.73,63.75,63.6,63.73,686153.0,56.7537,56.7715,56.6379,56.7537,686153.0
2021-03-04 12:40:00,63.73,63.8,63.55,63.56,447534.0,56.7537,56.8161,56.5934,56.6023,447534.0
2021-03-04 12:50:00,63.56,63.66,63.36,63.41,481788.0,56.6023,56.6914,56.4242,56.4687,481788.0
2021-03-04 13:00:00,63.41,63.53,63.34,63.41,400199.0,56.4687,56.5756,56.4064,56.4687,400199.0
2021-03-04 13:10:00,63.4,63.48,63.28,63.41,567162.0,56.4598,56.5311,56.353,56.4687,567162.0
2021-03-04 13:20:00,63.4,63.42,63.25,63.42,620762.0,56.4598,56.4777,56.3263,56.4777,620762.0
2021-03-04 13:30:00,63.42,63.44,63.25,63.37,605392.0,56.4777,56.4955,56.3263,56.4331,605392.0
2021-03-04 13:40:00,63.36,63.41,63.13,63.19,646132.0,56.4242,56.4687,56.2194,56.2728,646132.0
2021-03-04 13:50:00,63.19,63.2,62.99,63.0,797506.0,56.2728,56.2817,56.0947,56.1036,797506.0
2021-03-04 14:00:00,63.01,63.38,63.0,63.34,946798.0,56.1125,56.442,56.1036,56.4064,946798.0
2021-03-04 14:10:00,63.34,63.42,63.28,63.37,626071.0,56.4064,56.4777,56.353,56.4331,626071.0
2021-03-04 14:20:00,63.37,63.46,63.37,63.42,373668.0,56.4331,56.5133,56.4331,56.4777,373668.0
2021-03-04 14:30:00,63.41,63.41,63.21,63.28,501881.0,56.4687,56.4687,56.2906,56.353,501881.0
2021-03-04 14:40:00,63.27,63.44,63.24,63.35,371081.0,56.3441,56.4955,56.3174,56.4153,371081.0
2021-03-04 14:50:00,63.35,63.4,63.28,63.34,370087.0,56.4153,56.4598,56.353,56.4064,370087.0
2021-03-04 15:00:00,63.33,63.36,63.17,63.17,819214.0,56.3975,56.4242,56.255,56.255,819214.0
2021-03-04 15:10:00,63.16,63.21,63.05,63.12,712523.0,56.2461,56.2906,56.1482,56.2105,712523.0
2021-03-04 15:20:00,63.12,63.31,63.06,63.28,916022.0,56.2105,56.3797,56.1571,56.353,916022.0
2021-03-04 15:30:00,63.28,63.42,63.26,63.28,779183.0,56.353,56.4777,56.3352,56.353,779183.0
2021-03-04 15:40:00,63.27,63.34,63.23,63.32,1262471.0,56.3441,56.4064,56.3085,56.3886,1262471.0
2021-03-04 15:50:00,63.32,63.4,63.07,63.31,2238360.0,56.3886,56.4598,56.166,56.3797,2238360.0
2021-03-05 09:30:00,63.57,63.69,63.44,63.47,494993.0,56.6112,56.7181,56.4955,56.5222,494993.0
2021-03-05 09:40:00,63.47,63.58,63.36,63.37,478160.0,56.5222,56.6201,56.4242,56.4331,478160.0
2021-03-05 09:50:00,63.36,63.59,63.32,63.58,510996.0,56.4242,56.629,56.3886,56.6201,510996.0
2021-03-05 10:00:00,63.57,63.86,63.55,63.76,631253.0,56.6112,56.8695,56.5934,56.7804,631253.0
2021-03-05 10:10:00,63.76,63.95,63.61,63.95,548018.0,56.7804,56.9496,56.6469,56.9496,548018.0
2021-03-05 10:20:00,63.93,63.98,63.78,63.81,524004.0,56.9318,56.9764,56.7982,56.825,524004.0
2021-03-05 10:30:00,63.81,63.98,63.76,63.89,556017.0,56.825,56.9764,56.7804,56.8962,556017.0
2021-03-05 10:40:00,63.89,63.94,63.75,63.82,592517.0,56.8962,56.9407,56.7715,56.8339,592517.0
2021-03-05 10:50:00,63.81,63.87,63.76,63.81,510130.0,56.825,56.8784,56.7804,56.825,510130.0
2021-03-05 11:00:00,63.82,64.04,63.81,64.04,556590.0,56.8339,57.0298,56.825,57.0298,556590.0
2021-03-05 11:10:00,64.04,64.16,64.04,64.13,615897.0,57.0298,57.1366,57.0298,57.1099,615897.0
2021-03-05 11:20:00,64.12,64.17,64.06,64.1,567373.0,57.101,57.1456,57.0476,57.0832,567373.0
2021-03-05 11:30:00,64.09,64.16,63.99,64.0,1120564.0,57.0743,57.1366,56.9853,56.9942,1120564.0
2021-03-05 11:40:00,64.0,64.02,63.86,63.92,692495.0,56.9942,57.012,56.8695,56.9229,692495.0
2021-03-05 11:50:00,63.92,64.12,63.88,64.1,626951.0,56.9229,57.101,56.8873,57.0832,626951.0
2021-03-05 12:00:00,64.09,64.2,64.08,64.15,467747.0,57.0743,57.1723,57.0654,57.1277,467747.0
2021-03-05 12:10:00,64.16,64.22,64.13,64.18,514637.0,57.1366,57.1901,57.1099,57.1545,514637.0
2021-03-05 12:20:00,64.18,64.27,64.14,64.23,450923.0,57.1545,57.2346,57.1188,57.199,450923.0
2021-03-05 12:30:00,64.23,64.24,64.07,64.11,370539.0,57.199,57.2079,57.0565,57.0921,370539.0
2021-03-05 12:40:00,64.12,64.12,64.02,64.03,402630.0,57.101,57.101,57.012,57.0209,402630.0
2021-03-05 12:50:00,64.03,64.12,64.03,64.09,262714.0,57.0209,57.101,57.0209,57.0743,262714.0
2021-03-05 13:00:00,64.08,64.17,64.04,64.16,374831.0,57.0654,57.1456,57.0298,57.1366,374831.0
2021-03-05 13:10:00,64.15,64.27,64.13,64.24,334525.0,57.1277,57.2346,57.1099,57.2079,334525.0
2021-03-05 13:20:00,64.23,64.28,64.19,64.23,298520.0,57.199,57.2435,57.1634,57.199,298520.0
2021-03-05 13:30:00,64.24,64.26,64.19,64.25,229831.0,57.2079,57.2257,57.1634,57.2168,229831.0
2021-03-05 13:40:00,64.25,64.36,64.23,64.29,566386.0,57.2168,57.3148,57.199,57.2524,566386.0
2021-03-05 13:50:00,64.29,64.36,64.28,64.35,107604.0,57.2524,57.3148,57.2435,57.3058,107604.0
2021-03-05 14:00:00,64.36,64.41,64.23,64.24,201166.0,57.3148,57.3593,57.199,57.2079,201166.0
2021-03-05 14:10:00,64.24,64.41,64.23,64.41,227816.0,57.2079,57.3593,57.199,57.3593,227816.0
2021-03-05 14:20:00,64.41,64.56,64.39,64.55,279073.0,57.3593,57.4929,57.3415,57.484,279073.0
2021-03-05 14:30:00,64.55,64.62,64.55,64.6,338527.0,57.484,57.5463,57.484,57.5285,338527.0
2021-03-05 14:40:00,64.61,64.66,64.59,64.64,251571.0,57.5374,57.5819,57.5196,57.5641,251571.0
2021-03-05 14:50:00,64.64,64.65,64.58,64.58,412506.0,57.5641,57.573,57.5107,57.5107,412506.0
2021-03-05 15:00:00,64.58,64.62,64.53,64.54,390050.0,57.5107,57.5463,57.4661,57.4751,390050.0
2021-03-05 15:10:00,64.55,64.66,64.53,64.6,418282.0,57.484,57.5819,57.4661,57.5285,418282.0
2021-03-05 15:20:00,64.61,64.71,64.59,64.67,500651.0,57.5374,57.6264,57.5196,57.5908,500651.0
2021-03-05 15:30:00,64.67,64.77,64.64,64.77,556299.0,57.5908,57.6799,57.5641,57.6799,556299.0
2021-03-05 15:40:00,64.77,64.81,64.65,64.8,569270.0,57.6799,57.7155,57.573,57.7066,569270.0
2021-03-05 15:50:00,64.81,64.89,64.66,64.71,1854058.0,57.7155,57.7867,57.5819,57.6264,1854058.0
2021-03-08 09:30:00,64.72,64.88,64.68,64.72,556076.0,57.6353,57.7778,57.5997,57.6353,556076.0
2021-03-08 09:40:00,64.73,64.91,64.61,64.9,730487.0,57.6443,57.8045,57.5374,57.7956,730487.0
2021-03-08 09:50:00,64.89,65.03,64.71,64.75,914682.0,57.7867,57.9114,57.6264,57.6621,914682.0
2021-03-08 10:00:00,64.75,64.92,64.71,64.89,786394.0,57.6621,57.8135,57.6264,57.7867,786394.0
2021-03-08 10:10:00,64.88,65.04,64.87,64.97,488981.0,57.7778,57.9203,57.7689,57.858,488981.0
2021-03-08 10:20:00,64.97,65.15,64.92,65.13,426768.0,57.858,58.0183,57.8135,58.0005,426768.0
2021-03-08 10:30:00,65.13,65.16,64.96,64.97,1332124.0,58.0005,58.0272,57.8491,57.858,1332124.0
2021-03-08 10:40:00,64.97,65.05,64.92,65.03,610781.0,57.858,57.9292,57.8135,57.9114,610781.0
2021-03-08 10:50:00,65.02,65.05,64.95,64.97,367875.0,57.9025,57.9292,57.8402,57.858,367875.0
2021-03-08 11:00:00,64.96,65.07,64.93,65.07,326043.0,57.8491,57.947,57.8224,57.947,326043.0
2021-03-08 11:10:00,65.07,65.15,65.06,65.12,378981.0,57.947,58.0183,57.9381,57.9916,378981.0
2021-03-08 11:20:00,65.11,65.21,65.1,65.2,262521.0,57.9827,58.0717,57.9737,58.0628,262521.0
2021-03-08 11:30:00,65.21,65.28,65.17,65.24,341416.0,58.0717,58.134,58.0361,58.0984,341416.0
2021-03-08 11:40:00,65.24,65.27,65.2,65.23,240937.0,58.0984,58.1251,58.0628,58.0895,240937.0
2021-03-08 11:50:00,65.23,65.31,65.19,65.21,267932.0,58.0895,58.1608,58.0539,58.0717,267932.0
2021-03-08 12:00:00,65.2,65.28,65.2,65.23,267561.0,58.0628,58.134,58.0628,58.0895,267561.0
2021-03-08 12:10:00,65.24,65.32,65.22,65.28,259047.0,58.0984,58.1697,58.0806,58.134,259047.0
2021-03-08 12:20:00,65.27,65.4,65.25,65.4,180881.0,58.1251,58.2409,58.1073,58.2409,180881.0
2021-03-08 12:30:00,65.4,65.52,65.39,65.5,198249.0,58.2409,58.3478,58.232,58.33,198249.0
2021-03-08 12:40:00,65.51,65.54,65.44,65.48,410698.0,58.3389,58.3656,58.2765,58.3122,410698.0
2021-03-08 12:50:00,65.49,65.51,65.45,65.49,160473.0,58.3211,58.3389,58.2854,58.3211,160473.0
2021-03-08 13:00:00,65.49,65.55,65.48,65.54,158123.0,58.3211,58.3745,58.3122,58.3656,158123.0
2021-03-08 13:10:00,65.53,65.61,65.48,65.59,151489.0,58.3567,58.4279,58.3122,58.4101,151489.0
2021-03-08 13:20:00,65.6,65.62,65.57,65.61,180544.0,58.419,58.4368,58.3923,58.4279,180544.0
2021-03-08 13:30:00,65.61,65.64,65.58,65.59,146726.0,58.4279,58.4546,58.4012,58.4101,146726.0
2021-03-08 13:40:00,65.59,65.64,65.57,65.59,186355.0,58.4101,58.4546,58.3923,58.4101,186355.0
2021-03-08 13:50:00,65.59,65.6,65.41,65.42,499326.0,58.4101,58.419,58.2498,58.2587,499326.0
2021-03-08 14:00:00,65.42,65.55,65.41,65.53,312631.0,58.2587,58.3745,58.2498,58.3567,312631.0
2021-03-08 14:10:00,65.55,65.67,65.51,65.61,194448.0,58.3745,58.4814,58.3389,58.4279,194448.0
2021-03-08 14:20:00,65.61,65.62,65.55,65.58,232416.0,58.4279,58.4368,58.3745,58.4012,232416.0
2021-03-08 14:30:00,65.59,65.59,65.5,65.53,175014.0,58.4101,58.4101,58.33,58.3567,175014.0
2021-03-08 14:40:00,65.53,65.54,65.32,65.33,177049.0,58.3567,58.3656,58.1697,58.1786,177049.0
2021-03-08 14:50:00,65.34,65.43,65.31,65.42,206959.0,58.1875,58.2676,58.1608,58.2587,206959.0
2021-03-08 15:00:00,65.42,65.42,65.26,65.3,368091.0,58.2587,58.2587,58.1162,58.1519,368091.0
2021-03-08 15:10:00,65.3,65.37,65.22,65.25,350333.0,58.1519,58.2142,58.0806,58.1073,350333.0
2021-03-08 15:20:00,65.25,65.32,65.24,65.28,272180.0,58.1073,58.1697,58.0984,58.134,272180.0
2021-03-08 15:30:00,65.28,65.3,65.16,65.18,404372.0,58.134,58.1519,58.0272,58.045,404372.0
2021-03-08 15:40:00,65.18,65.26,65.13,65.13,629293.0,58.045,58.1162,58.0005,58.0005,629293.0
2021-03-08 15:50:00,65.13,65.16,64.93,64.97,1292262.0,58.0005,58.0272,57.8224,57.858,1292262.0
2021-03-09 09:30:00,65.2,65.42,65.08,65.31,728154.0,58.0628,58.2587,57.9559,58.1608,728154.0
2021-03-09 09:40:00,65.31,65.51,65.25,65.26,819509.0,58.1608,58.3389,58.1073,58.1162,819509.0
2021-03-09 09:50:00,65.25,65.36,65.2,65.3,393814.0,58.1073,58.2053,58.0628,58.1519,393814.0
2021-03-09 10:00:00,65.3,65.4,65.21,65.22,637331.0,58.1519,58.2409,58.0717,58.0806,637331.0
2021-03-09 10:10:00,65.23,65.34,65.16,65.32,371359.0,58.0895,58.1875,58.0272,58.1697,371359.0
2021-03-09 10:20:00,65.31,65.32,65.23,65.31,286177.0,58.1608,58.1697,58.0895,58.1608,286177.0
2021-03-09 10:30:00,65.31,65.45,65.25,65.27,650687.0,58.1608,58.2854,58.1073,58.1251,650687.0
2021-03-09 10:40:00,65.26,65.31,65.19,65.27,262603.0,58.1162,58.1608,58.0539,58.1251,262603.0
2021-03-09 10:50:00,65.27,65.3,65.2,65.27,546389.0,58.1251,58.1519,58.0628,58.1251,546389.0
2021-03-09 11:00:00,65.26,65.27,65.19,65.25,369922.0,58.1162,58.1251,58.0539,58.1073,369922.0
2021-03-09 11:10:00,65.25,65.31,65.24,65.28,244511.0,58.1073,58.1608,58.0984,58.134,244511.0
2021-03-09 11:20:00,65.29,65.31,65.19,65.2,190275.0,58.143,58.1608,58.0539,58.0628,190275.0
2021-03-09 11:30:00,65.2,65.26,65.16,65.24,178122.0,58.0628,58.1162,58.0272,58.0984,178122.0
2021-03-09 11:40:00,65.23,65.24,65.09,65.12,231445.0,58.0895,58.0984,57.9648,57.9916,231445.0
2021-03-09 11:50:00,65.12,65.24,65.09,65.22,3267462.0,57.9916,58.0984,57.9648,58.0806,3267462.0
2021-03-09 12:00:00,65.22,65.29,65.21,65.26,178900.0,58.0806,58.143,58.0717,58.1162,178900.0
2021-03-09 12:10:00,65.27,65.34,65.25,65.34,106781.0,58.1251,58.1875,58.1073,58.1875,106781.0
2021-03-09 12:20:00,65.34,65.36,65.29,65.35,149027.0,58.1875,58.2053,58.143,58.1964,149027.0
2021-03-09 12:30:00,65.35,65.39,65.31,65.36,112828.0,58.1964,58.232,58.1608,58.2053,112828.0
2021-03-09 12:40:00,65.36,65.42,65.32,65.33,139894.0,58.2053,58.2587,58.1697,58.1786,139894.0
2021-03-09 12:50:00,65.33,65.38,65.31,65.33,135344.0,58.1786,58.2231,58.1608,58.1786,135344.0
2021-03-09 13:00:00,65.34,65.44,65.32,65.4,239185.0,58.1875,58.2765,58.1697,58.2409,239185.0
2021-03-09 13:10:00,65.4,65.41,65.32,65.32,218293.0,58.2409,58.2498,58.1697,58.1697,218293.0
2021-03-09 13:20:00,65.32,65.36,65.3,65.34,285302.0,58.1697,58.2053,58.1519,58.1875,285302.0
2021-03-09 13:30:00,65.34,65.38,65.33,65.35,168446.0,58.1875,58.2231,58.1786,58.1964,168446.0
2021-03-09 13:40:00,65.34,65.37,65.31,65.35,188325.0,58.1875,58.2142,58.1608,58.1964,188325.0
2021-03-09 13:50:00,65.34,65.36,65.28,65.31,178823.0,58.1875,58.2053,58.134,58.1608,178823.0
2021-03-09 14:00:00,65.31,65.35,65.31,65.32,295118.0,58.1608,58.1964,58.1608,58.1697,295118.0
2021-03-09 14:10:00,65.32,65.37,65.3,65.35,165223.0,58.1697,58.2142,58.1519,58.1964,165223.0
2021-03-09 14:20:00,65.35,65.39,65.31,65.38,193764.0,58.1964,58.232,58.1608,58.2231,193764.0
2021-03-09 14:30:00,65.38,65.41,65.36,65.36,404298.0,58.2231,58.2498,58.2053,58.2053,404298.0
2021-03-09 14:40:00,65.37,65.37,65.24,65.26,283266.0,58.2142,58.2142,58.0984,58.1162,283266.0
2021-03-09 14:50:00,65.25,65.27,65.21,65.25,134801.0,58.1073,58.1251,58.0717,58.1073,134801.0
2021-03-09 15:00:00,65.25,65.26,65.21,65.25,217257.0,58.1073,58.1162,58.0717,58.1073,217257.0
2021-03-09 15:10:00,65.25,65.28,65.17,65.18,962436.0,58.1073,58.134,58.0361,58.045,962436.0
2021-03-09 15:20:00,65.17,65.19,65.12,65.13,292138.0,58.0361,58.0539,57.9916,58.0005,292138.0
2021-03-09 15:30:00,65.13,65.15,65.06,65.13,305754.0,58.0005,58.0183,57.9381,58.0005,305754.0
2021-03-09 15:40:00,65.13,65.14,64.97,64.97,394475.0,58.0005,58.0094,57.858,57.858,394475.0
2021-03-09 15:50:00,64.97,65.02,64.87,64.89,1605869.0,57.858,57.9025,57.7689,57.7867,1605869.0
2021-03-10 09:30:00,64.97,65.07,64.88,64.89,618610.0,57.858,57.947,57.7778,57.7867,618610.0
2021-03-10 09:40:00,64.89,64.99,64.76,64.87,749033.0,57.7867,57.8758,57.671,57.7689,749033.0
2021-03-10 09:50:00,64.87,65.03,64.83,65.03,607312.0,57.7689,57.9114,57.7333,57.9114,607312.0
2021-03-10 10:00:00,65.04,65.11,64.97,65.11,629220.0,57.9203,57.9827,57.858,57.9827,629220.0
2021-03-10 10:10:00,65.1,65.1,64.93,65.03,587390.0,57.9737,57.9737,57.8224,57.9114,587390.0
2021-03-10 10:20:00,65.04,65.28,65.02,65.27,448324.0,57.9203,58.134,57.9025,58.1251,448324.0
2021-03-10 10:30:00,65.27,65.27,65.09,65.27,494615.0,58.1251,58.1251,57.9648,58.1251,494615.0
2021-03-10 10:40:00,65.26,65.43,65.25,65.37,527202.0,58.1162,58.2676,58.1073,58.2142,527202.0
2021-03-10 10:50:00,65.37,65.45,65.33,65.4,441684.0,58.2142,58.2854,58.1786,58.2409,441684.0
2021-03-10 11:00:00,65.4,65.4,65.32,65.38,588495.0,58.2409,58.2409,58.1697,58.2231,588495.0
2021-03-10 11:10:00,65.39,65.43,65.34,65.34,220235.0,58.232,58.2676,58.1875,58.1875,220235.0
2021-03-10 11:20:00,65.35,65.44,65.34,65.39,524708.0,58.1964,58.2765,58.1875,58.232,524708.0
2021-03-10 11:30:00,65.39,65.44,65.38,65.42,216017.0,58.232,58.2765,58.2231,58.2587,216017.0
2021-03-10 11:40:00,65.42,65.45,65.34,65.37,504417.0,58.2587,58.2854,58.1875,58.2142,504417.0
2021-03-10 11:50:00,65.38,65.43,65.36,65.36,254937.0,58.2231,58.2676,58.2053,58.2053,254937.0
2021-03-10 12:00:00,65.37,65.44,65.33,65.43,449356.0,58.2142,58.2765,58.1786,58.2676,449356.0
2021-03-10 12:10:00,65.43,65.49,65.42,65.43,137391.0,58.2676,58.3211,58.2587,58.2676,137391.0
2021-03-10 12:20:00,65.44,65.52,65.43,65.52,319162.0,58.2765,58.3478,58.2676,58.3478,319162.0
2021-03-10 12:30:00,65.52,65.68,65.51,65.67,367354.0,58.3478,58.4903,58.3389,58.4814,367354.0
2021-03-10 12:40:00,65.68,65.71,65.62,65.67,387965.0,58.4903,58.517,58.4368,58.4814,387965.0
2021-03-10 12:50:00,65.67,65.68,65.59,65.62,279693.0,58.4814,58.4903,58.4101,58.4368,279693.0
2021-03-10 13:00:00,65.62,65.72,65.56,65.72,659851.0,58.4368,58.5259,58.3834,58.5259,659851.0
2021-03-10 13:10:00,65.72,65.72,65.65,65.69,263009.0,58.5259,58.5259,58.4635,58.4992,263009.0
2021-03-10 13:20:00,65.69,65.75,65.68,65.7,216614.0,58.4992,58.5526,58.4903,58.5081,216614.0
2021-03-10 13:30:00,65.7,65.79,65.69,65.79,207546.0,58.5081,58.5882,58.4992,58.5882,207546.0
2021-03-10 13:40:00,65.79,65.86,65.79,65.84,179319.0,58.5882,58.6506,58.5882,58.6327,179319.0
2021-03-10 13:50:00,65.84,65.89,65.82,65.89,159254.0,58.6327,58.6773,58.6149,58.6773,159254.0
2021-03-10 14:00:00,65.88,65.91,65.79,65.88,264386.0,58.6684,58.6951,58.5882,58.6684,264386.0
2021-03-10 14:10:00,65.88,65.95,65.86,65.94,205842.0,58.6684,58.7307,58.6506,58.7218,205842.0
2021-03-10 14:20:00,65.95,66.02,65.92,65.96,261080.0,58.7307,58.793,58.704,58.7396,261080.0
2021-03-10 14:30:00,65.97,66.0,65.94,65.95,254305.0,58.7485,58.7752,58.7218,58.7307,254305.0
2021-03-10 14:40:00,65.95,66.0,65.89,65.97,205762.0,58.7307,58.7752,58.6773,58.7485,205762.0
2021-03-10 14:50:00,65.97,65.99,65.87,65.91,329782.0,58.7485,58.7663,58.6595,58.6951,329782.0
2021-03-10 15:00:00,65.91,65.96,65.88,65.94,201459.0,58.6951,58.7396,58.6684,58.7218,201459.0
2021-03-10 15:10:00,65.95,66.0,65.93,65.99,338049.0,58.7307,58.7752,58.7129,58.7663,338049.0
2021-03-10 15:20:00,65.99,66.04,65.97,66.01,246787.0,58.7663,58.8109,58.7485,58.7841,246787.0
2021-03-10 15:30:00,66.01,66.06,65.87,65.89,396501.0,58.7841,58.8287,58.6595,58.6773,396501.0
2021-03-10 15:40:00,65.89,65.9,65.78,65.79,347863.0,58.6773,58.6862,58.5793,58.5882,347863.0
2021-03-10 15:50:00,65.79,65.84,65.73,65.77,961258.0,58.5882,58.6327,58.5348,58.5704,961258.0
2021-03-11 09:30:00,65.74,65.84,65.54,65.56,509347.0,58.5437,58.6327,58.3656,58.3834,509347.0
2021-03-11 09:40:00,65.56,65.82,65.56,65.76,459717.0,58.3834,58.6149,58.3834,58.5615,459717.0
2021-03-11 09:50:00,65.75,65.85,65.62,65.81,453273.0,58.5526,58.6416,58.4368,58.606,453273.0
2021-03-11 10:00:00,65.81,65.86,65.74,65.78,283047.0,58.606,58.6506,58.5437,58.5793,283047.0
2021-03-11 10:10:00,65.77,65.77,65.64,65.67,439401.0,58.5704,58.5704,58.4546,58.4814,439401.0
2021-03-11 10:20:00,65.67,65.75,65.61,65.75,218541.0,58.4814,58.5526,58.4279,58.5526,218541.0
2021-03-11 10:30:00,65.75,65.82,65.69,65.8,404269.0,58.5526,58.6149,58.4992,58.5971,404269.0
2021-03-11 10:40:00,65.79,65.89,65.75,65.84,184752.0,58.5882,58.6773,58.5526,58.6327,184752.0
2021-03-11 10:50:00,65.83,65.95,65.82,65.88,186346.0,58.6238,58.7307,58.6149,58.6684,186346.0
2021-03-11 11:00:00,65.87,65.92,65.81,65.86,118439.0,58.6595,58.704,58.606,58.6506,118439.0
2021-03-11 11:10:00,65.86,65.97,65.86,65.97,182700.0,58.6506,58.7485,58.6506,58.7485,182700.0
2021-03-11 11:20:00,65.97,65.97,65.87,65.94,312744.0,58.7485,58.7485,58.6595,58.7218,312744.0
2021-03-11 11:30:00,65.94,65.96,65.91,65.94,269366.0,58.7218,58.7396,58.6951,58.7218,269366.0
2021-03-11 11:40:00,65.93,65.95,65.88,65.94,151591.0,58.7129,58.7307,58.6684,58.7218,151591.0
2021-03-11 11:50:00,65.94,65.97,65.88,65.9,146475.0,58.7218,58.7485,58.6684,58.6862,146475.0
2021-03-11 12:00:00,65.9,65.97,65.9,65.95,189680.0,58.6862,58.7485,58.6862,58.7307,189680.0
2021-03-11 12:10:00,65.95,65.97,65.87,65.89,165214.0,58.7307,58.7485,58.6595,58.6773,165214.0
2021-03-11 12:20:00,65.89,65.94,65.86,65.91,98924.0,58.6773,58.7218,58.6506,58.6951,98924.0
2021-03-11 12:30:00,65.92,65.97,65.89,65.89,69520.0,58.704,58.7485,58.6773,58.6773,69520.0
2021-03-11 12:40:00,65.9,65.95,65.87,65.9,114922.0,58.6862,58.7307,58.6595,58.6862,114922.0
2021-03-11 12:50:00,65.9,65.94,65.88,65.94,110809.0,58.6862,58.7218,58.6684,58.7218,110809.0
2021-03-11 13:00:00,65.94,66.04,65.93,66.0,227092.0,58.7218,58.8109,58.7129,58.7752,227092.0
2021-03-11 13:10:00,66.0,66.01,65.97,65.98,141556.0,58.7752,58.7841,58.7485,58.7574,141556.0
2021-03-11 13:20:00,65.98,65.99,65.9,65.92,110652.0,58.7574,58.7663,58.6862,58.704,110652.0
2021-03-11 13:30:00,65.92,65.94,65.86,65.88,140312.0,58.704,58.7218,58.6506,58.6684,140312.0
2021-03-11 13:40:00,65.88,65.92,65.86,65.87,102505.0,58.6684,58.704,58.6506,58.6595,102505.0
2021-03-11 13:50:00,65.88,65.97,65.85,65.94,193093.0,58.6684,58.7485,58.6416,58.7218,193093.0
2021-03-11 14:00:00,65.94,66.01,65.94,65.95,137708.0,58.7218,58.7841,58.7218,58.7307,137708.0
2021-03-11 14:10:00,65.95,65.98,65.9,65.95,291022.0,58.7307,58.7574,58.6862,58.7307,291022.0
2021-03-11 14:20:00,65.94,65.98,65.91,65.92,301425.0,58.7218,58.7574,58.6951,58.704,301425.0
2021-03-11 14:30:00,65.91,65.92,65.83,65.84,436499.0,58.6951,58.704,58.6238,58.6327,436499.0
2021-03-11 14:40:00,65.84,65.84,65.74,65.75,243612.0,58.6327,58.6327,58.5437,58.5526,243612.0
2021-03-11 14:50:00,65.74,65.78,65.71,65.75,155105.0,58.5437,58.5793,58.517,58.5526,155105.0
2021-03-11 15:00:00,65.75,65.75,65.66,65.7,178358.0,58.5526,58.5526,58.4724,58.5081,178358.0
2021-03-11 15:10:00,65.69,65.7,65.64,65.69,236154.0,58.4992,58.5081,58.4546,58.4992,236154.0
2021-03-11 15:20:00,65.69,65.73,65.67,65.71,218579.0,58.4992,58.5348,58.4814,58.517,218579.0
2021-03-11 15:30:00,65.72,65.72,65.65,65.68,329920.0,58.5259,58.5259,58.4635,58.4903,329920.0
2021-03-11 15:40:00,65.67,65.73,65.67,65.7,334985.0,58.4814,58.5348,58.4814,58.5081,334985.0
2021-03-11 15:50:00,65.69,65.73,65.59,65.62,1565038.0,58.4992,58.5348,58.4101,58.4368,1565038.0
2021-03-12 09:30:00,65.85,66.05,65.8,66.0,521394.0,58.6416,58.8198,58.5971,58.7752,521394.0
2021-03-12 09:40:00,65.99,66.13,65.93,66.08,542769.0,58.7663,58.891,58.7129,58.8465,542769.0
2021-03-12 09:50:00,66.08,66.08,65.93,66.03,293196.0,58.8465,58.8465,58.7129,58.8019,293196.0
2021-03-12 10:00:00,66.03,66.11,66.03,66.04,373284.0,58.8019,58.8732,58.8019,58.8109,373284.0
2021-03-12 10:10:00,66.04,66.1,66.01,66.09,331863.0,58.8109,58.8643,58.7841,58.8554,331863.0
2021-03-12 10:20:00,66.1,66.1,66.01,66.02,444887.0,58.8643,58.8643,58.7841,58.793,444887.0
2021-03-12 10:30:00,66.01,66.06,65.99,66.05,357866.0,58.7841,58.8287,58.7663,58.8198,357866.0
2021-03-12 10:40:00,66.05,66.11,66.02,66.1,279646.0,58.8198,58.8732,58.793,58.8643,279646.0
2021-03-12 10:50:00,66.11,66.13,66.02,66.08,299697.0,58.8732,58.891,58.793,58.8465,299697.0
2021-03-12 11:00:00,66.08,66.08,65.88,65.89,234929.0,58.8465,58.8465,58.6684,58.6773,234929.0
2021-03-12 11:10:00,65.89,65.92,65.79,65.8,487543.0,58.6773,58.704,58.5882,58.5971,487543.0
2021-03-12 11:20:00,65.8,65.87,65.79,65.87,146491.0,58.5971,58.6595,58.5882,58.6595,146491.0
2021-03-12 11:30:00,65.87,65.87,65.82,65.82,150382.0,58.6595,58.6595,58.6149,58.6149,150382.0
2021-03-12 11:40:00,65.82,65.87,65.82,65.85,137944.0,58.6149,58.6595,58.6149,58.6416,137944.0
2021-03-12 11:50:00,65.86,65.9,65.86,65.89,124252.0,58.6506,58.6862,58.6506,58.6773,124252.0
2021-03-12 12:00:00,65.89,65.92,65.83,65.91,156145.0,58.6773,58.704,58.6238,58.6951,156145.0
2021-03-12 12:10:00,65.9,65.96,65.9,65.92,113893.0,58.6862,58.7396,58.6862,58.704,113893.0
2021-03-12 12:20:00,65.93,65.95,65.91,65.92,75709.0,58.7129,58.7307,58.6951,58.704,75709.0
2021-03-12 12:30:00,65.93,66.0,65.93,65.98,97343.0,58.7129,58.7752,58.7129,58.7574,97343.0
2021-03-12 12:40:00,65.98,65.99,65.96,65.97,75180.0,58.7574,58.7663,58.7396,58.7485,75180.0
2021-03-12 12:50:00,65.97,65.97,65.93,65.95,88413.0,58.7485,58.7485,58.7129,58.7307,88413.0
2021-03-12 13:00:00,65.95,66.01,65.94,66.0,85988.0,58.7307,58.7841,58.7218,58.7752,85988.0
2021-03-12 13:10:00,66.0,66.06,65.99,66.06,87874.0,58.7752,58.8287,58.7663,58.8287,87874.0
2021-03-12 13:20:00,66.05,66.12,66.04,66.12,133121.0,58.8198,58.8821,58.8109,58.8821,133121.0
2021-03-12 13:30:00,66.11,66.14,66.09,66.14,70165.0,58.8732,58.8999,58.8554,58.8999,70165.0
2021-03-12 13:40:00,66.14,66.17,66.12,66.17,215456.0,58.8999,58.9266,58.8821,58.9266,215456.0
2021-03-12 13:50:00,66.17,66.23,66.16,66.2,96416.0,58.9266,58.9801,58.9177,58.9533,96416.0
2021-03-12 14:00:00,66.21,66.24,66.17,66.22,141583.0,58.9622,58.989,58.9266,58.9711,141583.0
2021-03-12 14:10:00,66.22,66.23,66.19,66.22,86824.0,58.9711,58.9801,58.9444,58.9711,86824.0
2021-03-12 14:20:00,66.22,66.24,66.15,66.16,94502.0,58.9711,58.989,58.9088,58.9177,94502.0
2021-03-12 14:30:00,66.16,66.18,66.1,66.12,116157.0,58.9177,58.9355,58.8643,58.8821,116157.0
2021-03-12 14:40:00,66.12,66.15,66.11,66.14,73421.0,58.8821,58.9088,58.8732,58.8999,73421.0
2021-03-12 14:50:00,66.14,66.16,66.08,66.09,93466.0,58.8999,58.9177,58.8465,58.8554,93466.0
2021-03-12 15:00:00,66.09,66.12,66.02,66.03,180098.0,58.8554,58.8821,58.793,58.8019,180098.0
2021-03-12 15:10:00,66.03,66.06,65.99,66.05,293578.0,58.8019,58.8287,58.7663,58.8198,293578.0
2021-03-12 15:20:00,66.05,66.14,66.04,66.14,122543.0,58.8198,58.8999,58.8109,58.8999,122543.0
2021-03-12 15:30:00,66.13,66.15,66.07,66.14,226035.0,58.891,58.9088,58.8376,58.8999,226035.0
2021-03-12 15:40:00,66.14,66.2,66.14,66.17,423296.0,58.8999,58.9533,58.8999,58.9266,423296.0
2021-03-12 15:50:00,66.17,66.18,66.11,66.13,1014200.0,58.9266,58.9355,58.8732,58.891,1014200.0
2021-03-15 09:30:00,66.39,66.47,66.3,66.43,273530.0,59.1225,59.1938,59.0424,59.1582,273530.0
2021-03-15 09:40:00,66.43,66.5,66.35,66.37,398341.0,59.1582,59.2205,59.0869,59.1047,398341.0
2021-03-15 09:50:00,66.37,66.41,66.25,66.3,585942.0,59.1047,59.1403,58.9979,59.0424,585942.0
2021-03-15 10:00:00,66.3,66.33,66.18,66.22,170228.0,59.0424,59.0691,58.9355,58.9711,170228.0
2021-03-15 10:10:00,66.21,66.23,66.11,66.14,257809.0,58.9622,58.9801,58.8732,58.8999,257809.0
2021-03-15 10:20:00,66.14,66.17,66.09,66.16,310854.0,58.8999,58.9266,58.8554,58.9177,310854.0
2021-03-15 10:30:00,66.16,66.22,66.04,66.21,235487.0,58.9177,58.9711,58.8109,58.9622,235487.0
2021-03-15 10:40:00,66.21,66.22,66.13,66.15,139634.0,58.9622,58.9711,58.891,58.9088,139634.0
2021-03-15 10:50:00,66.15,66.3,66.13,66.25,194921.0,58.9088,59.0424,58.891,58.9979,194921.0
2021-03-15 11:00:00,66.24,66.32,66.23,66.31,189340.0,58.989,59.0602,58.9801,59.0513,189340.0
2021-03-15 11:10:00,66.31,66.31,66.21,66.23,112627.0,59.0513,59.0513,58.9622,58.9801,112627.0
2021-03-15 11:20:00,66.23,66.25,66.12,66.12,167309.0,58.9801,58.9979,58.8821,58.8821,167309.0
2021-03-15 11:30:00,66.13,66.16,66.08,66.15,120595.0,58.891,58.9177,58.8465,58.9088,120595.0
2021-03-15 11:40:00,66.15,66.22,66.14,66.18,91564.0,58.9088,58.9711,58.8999,58.9355,91564.0
2021-03-15 11:50:00,66.18,66.31,66.18,66.3,149916.0,58.9355,59.0513,58.9355,59.0424,149916.0
2021-03-15 12:00:00,66.3,66.33,66.27,66.31,99122.0,59.0424,59.0691,59.0157,59.0513,99122.0
2021-03-15 12:10:00,66.31,66.32,66.25,66.27,110466.0,59.0513,59.0602,58.9979,59.0157,110466.0
2021-03-15 12:20:00,66.27,66.33,66.24,66.31,111161.0,59.0157,59.0691,58.989,59.0513,111161.0
2021-03-15 12:30:00,66.3,66.31,66.2,66.25,297492.0,59.0424,59.0513,58.9533,58.9979,297492.0
2021-03-15 12:40:00,66.25,66.27,66.2,66.21,127380.0,58.9979,59.0157,58.9533,58.9622,127380.0
2021-03-15 12:50:00,66.22,66.22,66.17,66.21,124348.0,58.9711,58.9711,58.9266,58.9622,124348.0
2021-03-15 13:00:00,66.21,66.22,66.15,66.17,89726.0,58.9622,58.9711,58.9088,58.9266,89726.0
2021-03-15 13:10:00,66.17,66.21,66.14,66.2,76909.0,58.9266,58.9622,58.8999,58.9533,76909.0
2021-03-15 13:20:00,66.2,66.21,66.16,66.16,103447.0,58.9533,58.9622,58.9177,58.9177,103447.0
2021-03-15 13:30:00,66.17,66.25,66.14,66.24,155456.0,58.9266,58.9979,58.8999,58.989,155456.0
2021-03-15 13:40:00,66.25,66.31,66.24,66.3,81797.0,58.9979,59.0513,58.989,59.0424,81797.0
2021-03-15 13:50:00,66.3,66.35,66.29,66.34,109533.0,59.0424,59.0869,59.0335,59.078,109533.0
2021-03-15 14:00:00,66.33,66.39,66.33,66.39,78286.0,59.0691,59.1225,59.0691,59.1225,78286.0
2021-03-15 14:10:00,66.38,66.39,66.35,66.35,82532.0,59.1136,59.1225,59.0869,59.0869,82532.0
2021-03-15 14:20:00,66.35,66.38,66.33,66.34,114842.0,59.0869,59.1136,59.0691,59.078,114842.0
2021-03-15 14:30:00,66.34,66.36,66.31,66.32,258825.0,59.078,59.0958,59.0513,59.0602,258825.0
2021-03-15 14:40:00,66.32,66.33,66.27,66.28,118816.0,59.0602,59.0691,59.0157,59.0246,118816.0
2021-03-15 14:50:00,66.27,66.29,66.25,66.28,95980.0,59.0157,59.0335,58.9979,59.0246,95980.0
2021-03-15 15:00:00,66.27,66.3,66.22,66.25,126050.0,59.0157,59.0424,58.9711,58.9979,126050.0
2021-03-15 15:10:00,66.25,66.25,66.18,66.19,341622.0,58.9979,58.9979,58.9355,58.9444,341622.0
2021-03-15 15:20:00,66.19,66.22,66.18,66.19,184953.0,58.9444,58.9711,58.9355,58.9444,184953.0
2021-03-15 15:30:00,66.19,66.21,66.11,66.2,255051.0,58.9444,58.9622,58.8732,58.9533,255051.0
2021-03-15 15:40:00,66.2,66.32,66.19,66.31,401987.0,58.9533,59.0602,58.9444,59.0513,401987.0
2021-03-15 15:50:00,66.32,66.5,66.3,66.45,952713.0,59.0602,59.2205,59.0424,59.176,952713.0
2021-03-16 09:30:00,66.36,66.56,66.36,66.47,313072.0,59.0958,59.2739,59.0958,59.1938,313072.0
2021-03-16 09:40:00,66.47,66.61,66.45,66.59,515340.0,59.1938,59.3185,59.176,59.3006,515340.0
2021-03-16 09:50:00,66.59,66.66,66.54,66.54,776017.0,59.3006,59.363,59.2561,59.2561,776017.0
2021-03-16 10:00:00,66.54,66.59,66.5,66.55,177345.0,59.2561,59.3006,59.2205,59.265,177345.0
2021-03-16 10:10:00,66.55,66.73,66.52,66.72,230424.0,59.265,59.4253,59.2383,59.4164,230424.0
2021-03-16 10:20:00,66.71,66.72,66.64,66.65,317944.0,59.4075,59.4164,59.3452,59.3541,317944.0
2021-03-16 10:30:00,66.66,66.71,66.62,66.62,617713.0,59.363,59.4075,59.3274,59.3274,617713.0
2021-03-16 10:40:00,66.62,66.71,66.6,66.69,333451.0,59.3274,59.4075,59.3095,59.3897,333451.0
2021-03-16 10:50:00,66.69,66.7,66.62,66.67,264711.0,59.3897,59.3986,59.3274,59.3719,264711.0
2021-03-16 11:00:00,66.67,66.73,66.64,66.7,101091.0,59.3719,59.4253,59.3452,59.3986,101091.0
2021-03-16 11:10:00,66.69,66.7,66.62,66.68,415685.0,59.3897,59.3986,59.3274,59.3808,415685.0
2021-03-16 11:20:00,66.67,66.72,66.62,66.67,209863.0,59.3719,59.4164,59.3274,59.3719,209863.0
2021-03-16 11:30:00,66.67,66.7,66.57,66.59,459750.0,59.3719,59.3986,59.2828,59.3006,459750.0
2021-03-16 11:40:00,66.59,66.59,66.5,66.54,496613.0,59.3006,59.3006,59.2205,59.2561,496613.0
2021-03-16 11:50:00,66.53,66.55,66.5,66.52,587181.0,59.2472,59.265,59.2205,59.2383,587181.0
2021-03-16 12:00:00,66.52,66.55,66.46,66.5,167645.0,59.2383,59.265,59.1849,59.2205,167645.0
2021-03-16 12:10:00,66.49,66.55,66.47,66.53,347446.0,59.2116,59.265,59.1938,59.2472,347446.0
2021-03-16 12:20:00,66.54,66.66,66.51,66.65,316121.0,59.2561,59.363,59.2294,59.3541,316121.0
2021-03-16 12:30:00,66.65,66.66,66.57,66.59,118830.0,59.3541,59.363,59.2828,59.3006,118830.0
2021-03-16 12:40:00,66.59,66.6,66.57,66.58,121656.0,59.3006,59.3095,59.2828,59.2917,121656.0
2021-03-16 12:50:00,66.57,66.66,66.57,66.64,125684.0,59.2828,59.363,59.2828,59.3452,125684.0
2021-03-16 13:00:00,66.64,66.71,66.62,66.69,498308.0,59.3452,59.4075,59.3274,59.3897,498308.0
2021-03-16 13:10:00,66.69,66.72,66.67,66.69,213840.0,59.3897,59.4164,59.3719,59.3897,213840.0
2021-03-16 13:20:00,66.69,66.7,66.64,66.67,72346.0,59.3897,59.3986,59.3452,59.3719,72346.0
2021-03-16 13:30:00,66.67,66.68,66.59,66.59,111546.0,59.3719,59.3808,59.3006,59.3006,111546.0
2021-03-16 13:40:00,66.59,66.6,66.56,66.58,109151.0,59.3006,59.3095,59.2739,59.2917,109151.0
2021-03-16 13:50:00,66.58,66.6,66.56,66.57,156838.0,59.2917,59.3095,59.2739,59.2828,156838.0
2021-03-16 14:00:00,66.57,66.63,66.54,66.62,179009.0,59.2828,59.3363,59.2561,59.3274,179009.0
2021-03-16 14:10:00,66.62,66.65,66.57,66.62,299701.0,59.3274,59.3541,59.2828,59.3274,299701.0
2021-03-16 14:20:00,66.62,66.71,66.61,66.7,205459.0,59.3274,59.4075,59.3185,59.3986,205459.0
2021-03-16 14:30:00,66.7,66.71,66.62,66.67,215073.0,59.3986,59.4075,59.3274,59.3719,215073.0
2021-03-16 14:40:00,66.67,66.72,66.66,66.67,272686.0,59.3719,59.4164,59.363,59.3719,272686.0
2021-03-16 14:50:00,66.67,66.71,66.64,66.66,273824.0,59.3719,59.4075,59.3452,59.363,273824.0
2021-03-16 15:00:00,66.66,66.67,66.59,66.59,220433.0,59.363,59.3719,59.3006,59.3006,220433.0
2021-03-16 15:10:00,66.59,66.64,66.57,66.62,148766.0,59.3006,59.3452,59.2828,59.3274,148766.0
2021-03-16 15:20:00,66.61,66.62,66.56,66.58,312704.0,59.3185,59.3274,59.2739,59.2917,312704.0
2021-03-16 15:30:00,66.58,66.66,66.55,66.61,248344.0,59.2917,59.363,59.265,59.3185,248344.0
2021-03-16 15:40:00,66.61,66.65,66.56,66.56,453524.0,59.3185,59.3541,59.2739,59.2739,453524.0
2021-03-16 15:50:00,66.56,66.62,66.49,66.52,1024680.0,59.2739,59.3274,59.2116,59.2383,1024680.0
2021-03-17 09:30:00,66.55,66.6,66.38,66.47,500877.0,59.265,59.3095,59.1136,59.1938,500877.0
2021-03-17 09:40:00,66.47,66.58,66.41,66.55,575551.0,59.1938,59.2917,59.1403,59.265,575551.0
2021-03-17 09:50:00,66.55,66.56,66.34,66.37,361288.0,59.265,59.2739,59.078,59.1047,361288.0
2021-03-17 10:00:00,66.37,66.39,66.21,66.26,237803.0,59.1047,59.1225,58.9622,59.0068,237803.0
2021-03-17 10:10:00,66.27,66.29,66.19,66.23,203252.0,59.0157,59.0335,58.9444,58.9801,203252.0
2021-03-17 10:20:00,66.23,66.39,66.23,66.39,131634.0,58.9801,59.1225,58.9801,59.1225,131634.0
2021-03-17 10:30:00,66.39,66.42,66.32,66.37,265432.0,59.1225,59.1493,59.0602,59.1047,265432.0
2021-03-17 10:40:00,66.37,66.46,66.37,66.41,219020.0,59.1047,59.1849,59.1047,59.1403,219020.0
2021-03-17 10:50:00,66.42,66.47,66.39,66.41,173492.0,59.1493,59.1938,59.1225,59.1403,173492.0
2021-03-17 11:00:00,66.41,66.49,66.37,66.4,267862.0,59.1403,59.2116,59.1047,59.1314,267862.0
2021-03-17 11:10:00,66.4,66.41,66.35,66.36,280025.0,59.1314,59.1403,59.0869,59.0958,280025.0
2021-03-17 11:20:00,66.36,66.41,66.34,66.4,113031.0,59.0958,59.1403,59.078,59.1314,113031.0
2021-03-17 11:30:00,66.39,66.45,66.39,66.44,158705.0,59.1225,59.176,59.1225,59.1671,158705.0
2021-03-17 11:40:00,66.44,66.5,66.43,66.5,143002.0,59.1671,59.2205,59.1582,59.2205,143002.0
2021-03-17 11:50:00,66.49,66.56,66.48,66.55,111489.0,59.2116,59.2739,59.2027,59.265,111489.0
2021-03-17 12:00:00,66.55,66.56,66.5,66.55,244753.0,59.265,59.2739,59.2205,59.265,244753.0
2021-03-17 12:10:00,66.55,66.59,66.54,66.58,72780.0,59.265,59.3006,59.2561,59.2917,72780.0
2021-03-17 12:20:00,66.57,66.6,66.55,66.58,255163.0,59.2828,59.3095,59.265,59.2917,255163.0
2021-03-17 12:30:00,66.58,66.59,66.49,66.51,100477.0,59.2917,59.3006,59.2116,59.2294,100477.0
2021-03-17 12:40:00,66.51,66.53,66.49,66.51,76657.0,59.2294,59.2472,59.2116,59.2294,76657.0
2021-03-17 12:50:00,66.52,66.57,66.51,66.56,67261.0,59.2383,59.2828,59.2294,59.2739,67261.0
2021-03-17 13:00:00,66.56,66.58,66.53,66.55,54384.0,59.2739,59.2917,59.2472,59.265,54384.0
2021-03-17 13:10:00,66.55,66.59,66.54,66.58,63745.0,59.265,59.3006,59.2561,59.2917,63745.0
2021-03-17 13:20:00,66.57,66.58,66.49,66.5,66962.0,59.2828,59.2917,59.2116,59.2205,66962.0
2021-03-17 13:30:00,66.51,66.52,66.45,66.46,228832.0,59.2294,59.2383,59.176,59.1849,228832.0
2021-03-17 13:40:00,66.47,66.47,66.43,66.45,156120.0,59.1938,59.1938,59.1582,59.176,156120.0
2021-03-17 13:50:00,66.45,66.47,66.4,66.45,179364.0,59.176,59.1938,59.1314,59.176,179364.0
2021-03-17 14:00:00,66.46,66.82,66.45,66.51,590955.0,59.1849,59.5055,59.176,59.2294,590955.0
2021-03-17 14:10:00,66.51,66.54,66.46,66.47,601954.0,59.2294,59.2561,59.1849,59.1938,601954.0
2021-03-17 14:20:00,66.48,66.5,66.42,66.42,343065.0,59.2027,59.2205,59.1493,59.1493,343065.0
2021-03-17 14:30:00,66.43,66.54,66.4,66.52,661505.0,59.1582,59.2561,59.1314,59.2383,661505.0
2021-03-17 14:40:00,66.52,66.63,66.51,66.55,308002.0,59.2383,59.3363,59.2294,59.265,308002.0
2021-03-17 14:50:00,66.54,66.62,66.51,66.59,379555.0,59.2561,59.3274,59.2294,59.3006,379555.0
2021-03-17 15:00:00,66.59,66.62,66.56,66.59,195618.0,59.3006,59.3274,59.2739,59.3006,195618.0
2021-03-17 15:10:00,66.58,66.59,66.49,66.54,309122.0,59.2917,59.3006,59.2116,59.2561,309122.0
2021-03-17 15:20:00,66.53,66.55,66.49,66.52,250196.0,59.2472,59.265,59.2116,59.2383,250196.0
2021-03-17 15:30:00,66.52,66.61,66.49,66.58,221437.0,59.2383,59.3185,59.2116,59.2917,221437.0
2021-03-17 15:40:00,66.58,66.6,66.48,66.5,666836.0,59.2917,59.3095,59.2027,59.2205,666836.0
2021-03-17 15:50:00,66.5,66.5,66.4,66.45,1046808.0,59.2205,59.2205,59.1314,59.176,1046808.0
2021-03-18 09:30:00,66.25,66.36,66.17,66.33,885403.0,58.9979,59.0958,58.9266,59.0691,885403.0
2021-03-18 09:40:00,66.33,66.52,66.2,66.24,540801.0,59.0691,59.2383,58.9533,58.989,540801.0
2021-03-18 09:50:00,66.24,66.28,66.14,66.22,393487.0,58.989,59.0246,58.8999,58.9711,393487.0
2021-03-18 10:00:00,66.22,66.3,66.1,66.16,320412.0,58.9711,59.0424,58.8643,58.9177,320412.0
2021-03-18 10:10:00,66.17,66.18,66.01,66.03,260984.0,58.9266,58.9355,58.7841,58.8019,260984.0
2021-03-18 10:20:00,66.03,66.04,65.91,65.92,298757.0,58.8019,58.8109,58.6951,58.704,298757.0
2021-03-18 10:30:00,65.91,65.91,65.83,65.85,296949.0,58.6951,58.6951,58.6238,58.6416,296949.0
2021-03-18 10:40:00,65.86,65.99,65.86,65.93,272213.0,58.6506,58.7663,58.6506,58.7129,272213.0
2021-03-18 10:50:00,65.93,66.0,65.9,65.98,454853.0,58.7129,58.7752,58.6862,58.7574,454853.0
2021-03-18 11:00:00,65.98,66.05,65.93,66.01,180995.0,58.7574,58.8198,58.7129,58.7841,180995.0
2021-03-18 11:10:00,66.0,66.06,65.99,66.02,167920.0,58.7752,58.8287,58.7663,58.793,167920.0
2021-03-18 11:20:00,66.02,66.04,65.95,65.98,99604.0,58.793,58.8109,58.7307,58.7574,99604.0
2021-03-18 11:30:00,65.99,66.03,65.91,66.01,85226.0,58.7663,58.8019,58.6951,58.7841,85226.0
2021-03-18 11:40:00,66.01,66.13,66.0,66.13,140925.0,58.7841,58.891,58.7752,58.891,140925.0
2021-03-18 11:50:00,66.14,66.23,66.12,66.22,306833.0,58.8999,58.9801,58.8821,58.9711,306833.0
2021-03-18 12:00:00,66.22,66.25,66.18,66.23,183350.0,58.9711,58.9979,58.9355,58.9801,183350.0
2021-03-18 12:10:00,66.23,66.23,66.14,66.23,371326.0,58.9801,58.9801,58.8999,58.9801,371326.0
2021-03-18 12:20:00,66.23,66.23,66.11,66.12,232309.0,58.9801,58.9801,58.8732,58.8821,232309.0
2021-03-18 12:30:00,66.12,66.16,66.09,66.11,197663.0,58.8821,58.9177,58.8554,58.8732,197663.0
2021-03-18 12:40:00,66.11,66.16,66.09,66.14,88384.0,58.8732,58.9177,58.8554,58.8999,88384.0
2021-03-18 12:50:00,66.14,66.16,66.05,66.08,269263.0,58.8999,58.9177,58.8198,58.8465,269263.0
2021-03-18 13:00:00,66.08,66.12,66.06,66.08,144227.0,58.8465,58.8821,58.8287,58.8465,144227.0
2021-03-18 13:10:00,66.09,66.17,66.06,66.16,99856.0,58.8554,58.9266,58.8287,58.9177,99856.0
2021-03-18 13:20:00,66.17,66.26,66.16,66.24,83181.0,58.9266,59.0068,58.9177,58.989,83181.0
2021-03-18 13:30:00,66.23,66.31,66.21,66.26,242593.0,58.9801,59.0513,58.9622,59.0068,242593.0
2021-03-18 13:40:00,66.26,66.28,66.23,66.26,108580.0,59.0068,59.0246,58.9801,59.0068,108580.0
2021-03-18 13:50:00,66.26,66.31,66.25,66.28,81135.0,59.0068,59.0513,58.9979,59.0246,81135.0
2021-03-18 14:00:00,66.28,66.31,66.23,66.29,76283.0,59.0246,59.0513,58.9801,59.0335,76283.0
2021-03-18 14:10:00,66.28,66.29,66.19,66.2,178978.0,59.0246,59.0335,58.9444,58.9533,178978.0
2021-03-18 14:20:00,66.2,66.23,66.18,66.21,206724.0,58.9533,58.9801,58.9355,58.9622,206724.0
2021-03-18 14:30:00,66.21,66.24,66.07,66.14,333704.0,58.9622,58.989,58.8376,58.8999,333704.0
2021-03-18 14:40:00,66.14,66.23,66.04,66.22,383515.0,58.8999,58.9801,58.8109,58.9711,383515.0
2021-03-18 14:50:00,66.23,66.27,66.19,66.24,257332.0,58.9801,59.0157,58.9444,58.989,257332.0
2021-03-18 15:00:00,66.24,66.27,66.17,66.23,389156.0,58.989,59.0157,58.9266,58.9801,389156.0
2021-03-18 15:10:00,66.23,66.3,66.2,66.27,433356.0,58.9801,59.0424,58.9533,59.0157,433356.0
2021-03-18 15:20:00,66.28,66.31,66.21,66.31,460909.0,59.0246,59.0513,58.9622,59.0513,460909.0
2021-03-18 15:30:00,66.3,66.36,66.2,66.25,662266.0,59.0424,59.0958,58.9533,58.9979,662266.0
2021-03-18 15:40:00,66.26,66.26,66.09,66.12,562393.0,59.0068,59.0068,58.8554,58.8821,562393.0
2021-03-18 15:50:00,66.13,66.21,66.1,66.16,1651912.0,58.891,58.9622,58.8643,58.9177,1651912.0
2021-03-19 09:30:00,66.22,66.32,66.11,66.28,404129.0,58.9711,59.0602,58.8732,59.0246,404129.0
2021-03-19 09:40:00,66.27,66.43,66.2,66.2,728062.0,59.0157,59.1582,58.9533,58.9533,728062.0
2021-03-19 09:50:00,66.2,66.28,66.06,66.27,1014125.0,58.9533,59.0246,58.8287,59.0157,1014125.0
2021-03-19 10:00:00,66.27,66.44,66.25,66.41,441634.0,59.0157,59.1671,58.9979,59.1403,441634.0
2021-03-19 10:10:00,66.41,66.47,66.35,66.41,467339.0,59.1403,59.1938,59.0869,59.1403,467339.0
2021-03-19 10:20:00,66.41,66.46,66.35,66.43,390940.0,59.1403,59.1849,59.0869,59.1582,390940.0
2021-03-19 10:30:00,66.43,66.46,66.26,66.33,453892.0,59.1582,59.1849,59.0068,59.0691,453892.0
2021-03-19 10:40:00,66.34,66.46,66.33,66.45,412658.0,59.078,59.1849,59.0691,59.176,412658.0
2021-03-19 10:50:00,66.45,66.46,66.36,66.39,275106.0,59.176,59.1849,59.0958,59.1225,275106.0
2021-03-19 11:00:00,66.4,66.48,66.38,66.45,239806.0,59.1314,59.2027,59.1136,59.176,239806.0
2021-03-19 11:10:00,66.45,66.46,66.31,66.34,239331.0,59.176,59.1849,59.0513,59.078,239331.0
2021-03-19 11:20:00,66.34,66.39,66.3,66.36,224385.0,59.078,59.1225,59.0424,59.0958,224385.0
2021-03-19 11:30:00,66.35,66.47,66.34,66.46,257776.0,59.0869,59.1938,59.078,59.1849,257776.0
2021-03-19 11:40:00,66.46,66.53,66.45,66.5,306265.0,59.1849,59.2472,59.176,59.2205,306265.0
2021-03-19 11:50:00,66.5,66.53,66.46,66.47,224559.0,59.2205,59.2472,59.1849,59.1938,224559.0
2021-03-19 12:00:00,66.47,66.5,66.4,66.42,392555.0,59.1938,59.2205,59.1314,59.1493,392555.0
2021-03-19 12:10:00,66.42,66.44,66.38,66.42,292665.0,59.1493,59.1671,59.1136,59.1493,292665.0
2021-03-19 12:20:00,66.42,66.43,66.34,66.37,181123.0,59.1493,59.1582,59.078,59.1047,181123.0
2021-03-19 12:30:00,66.37,66.39,66.32,66.32,373119.0,59.1047,59.1225,59.0602,59.0602,373119.0
2021-03-19 12:40:00,66.33,66.38,66.31,66.37,229925.0,59.0691,59.1136,59.0513,59.1047,229925.0
2021-03-19 12:50:00,66.37,66.43,66.36,66.43,215480.0,59.1047,59.1582,59.0958,59.1582,215480.0
2021-03-19 13:00:00,66.43,66.45,66.34,66.39,287563.0,59.1582,59.176,59.078,59.1225,287563.0
2021-03-19 13:10:00,66.38,66.39,66.32,66.33,356884.0,59.1136,59.1225,59.0602,59.0691,356884.0
2021-03-19 13:20:00,66.33,66.4,66.31,66.39,200446.0,59.0691,59.1314,59.0513,59.1225,200446.0
2021-03-19 13:30:00,66.39,66.45,66.36,66.4,287955.0,59.1225,59.176,59.0958,59.1314,287955.0
2021-03-19 13:40:00,66.4,66.43,66.37,66.43,241794.0,59.1314,59.1582,59.1047,59.1582,241794.0
2021-03-19 13:50:00,66.43,66.46,66.42,66.45,151142.0,59.1582,59.1849,59.1493,59.176,151142.0
2021-03-19 14:00:00,66.46,66.48,66.39,66.4,297748.0,59.1849,59.2027,59.1225,59.1314,297748.0
2021-03-19 14:10:00,66.4,66.4,66.31,66.33,181104.0,59.1314,59.1314,59.0513,59.0691,181104.0
2021-03-19 14:20:00,66.33,66.37,66.29,66.37,225372.0,59.0691,59.1047,59.0335,59.1047,225372.0
2021-03-19 14:30:00,66.36,66.42,66.34,66.41,199566.0,59.0958,59.1493,59.078,59.1403,199566.0
2021-03-19 14:40:00,66.41,66.5,66.4,66.49,176288.0,59.1403,59.2205,59.1314,59.2116,176288.0
2021-03-19 14:50:00,66.49,66.54,66.44,66.53,358230.0,59.2116,59.2561,59.1671,59.2472,358230.0
2021-03-19 15:00:00,66.53,66.56,66.49,66.49,268839.0,59.2472,59.2739,59.2116,59.2116,268839.0
2021-03-19 15:10:00,66.5,66.54,66.45,66.46,384281.0,59.2205,59.2561,59.176,59.1849,384281.0
2021-03-19 15:20:00,66.46,66.52,66.46,66.52,272511.0,59.1849,59.2383,59.1849,59.2383,272511.0
2021-03-19 15:30:00,66.52,66.55,66.43,66.47,502243.0,59.2383,59.265,59.1582,59.1938,502243.0
2021-03-19 15:40:00,66.47,66.54,66.42,66.46,829603.0,59.1938,59.2561,59.1493,59.1849,829603.0
2021-03-19 15:50:00,66.45,66.51,66.31,66.34,3564906.0,59.176,59.2294,59.0513,59.078,3564906.0
2021-03-22 09:30:00,65.88,66.1,65.86,66.09,604542.0,58.9822,59.1792,58.9643,59.1702,604542.0
2021-03-22 09:40:00,66.1,66.4,66.06,66.35,415637.0,59.1792,59.4478,59.1434,59.403,415637.0
2021-03-22 09:50:00,66.35,66.42,66.25,66.37,535716.0,59.403,59.4657,59.3135,59.4209,535716.0
2021-03-22 10:00:00,66.37,66.45,66.3,66.44,303084.0,59.4209,59.4926,59.3583,59.4836,303084.0
2021-03-22 10:10:00,66.43,66.55,66.39,66.52,298964.0,59.4746,59.5821,59.4388,59.5552,298964.0
2021-03-22 10:20:00,66.51,66.58,66.5,66.51,352638.0,59.5463,59.6089,59.5373,59.5463,352638.0
2021-03-22 10:30:00,66.52,66.57,66.5,66.53,225039.0,59.5552,59.6,59.5373,59.5642,225039.0
2021-03-22 10:40:00,66.53,66.59,66.51,66.53,304544.0,59.5642,59.6179,59.5463,59.5642,304544.0
2021-03-22 10:50:00,66.53,66.6,66.5,66.56,186127.0,59.5642,59.6268,59.5373,59.591,186127.0
2021-03-22 11:00:00,66.56,66.58,66.47,66.54,152660.0,59.591,59.6089,59.5105,59.5731,152660.0
2021-03-22 11:10:00,66.54,66.54,66.46,66.48,320742.0,59.5731,59.5731,59.5015,59.5194,320742.0
2021-03-22 11:20:00,66.48,66.48,66.41,66.47,144791.0,59.5194,59.5194,59.4567,59.5105,144791.0
2021-03-22 11:30:00,66.48,66.56,66.46,66.55,128070.0,59.5194,59.591,59.5015,59.5821,128070.0
2021-03-22 11:40:00,66.56,66.56,66.43,66.43,182095.0,59.591,59.591,59.4746,59.4746,182095.0
2021-03-22 11:50:00,66.44,66.45,66.4,66.45,150469.0,59.4836,59.4926,59.4478,59.4926,150469.0
2021-03-22 12:00:00,66.45,66.48,66.41,66.42,113527.0,59.4926,59.5194,59.4567,59.4657,113527.0
2021-03-22 12:10:00,66.42,66.54,66.4,66.52,210272.0,59.4657,59.5731,59.4478,59.5552,210272.0
2021-03-22 12:20:00,66.52,66.55,66.47,66.54,75554.0,59.5552,59.5821,59.5105,59.5731,75554.0
2021-03-22 12:30:00,66.53,66.55,66.48,66.52,116053.0,59.5642,59.5821,59.5194,59.5552,116053.0
2021-03-22 12:40:00,66.52,66.56,66.49,66.51,86610.0,59.5552,59.591,59.5284,59.5463,86610.0
2021-03-22 12:50:00,66.52,66.59,66.5,66.58,108680.0,59.5552,59.6179,59.5373,59.6089,108680.0
2021-03-22 13:00:00,66.58,66.64,66.56,66.63,104339.0,59.6089,59.6627,59.591,59.6537,104339.0
2021-03-22 13:10:00,66.62,66.63,66.55,66.57,80932.0,59.6448,59.6537,59.5821,59.6,80932.0
2021-03-22 13:20:00,66.56,66.6,66.55,66.57,90362.0,59.591,59.6268,59.5821,59.6,90362.0
2021-03-22 13:30:00,66.57,66.59,66.5,66.53,103628.0,59.6,59.6179,59.5373,59.5642,103628.0
2021-03-22 13:40:00,66.53,66.55,66.48,66.5,110079.0,59.5642,59.5821,59.5194,59.5373,110079.0
2021-03-22 13:50:00,66.5,66.53,66.46,66.48,141712.0,59.5373,59.5642,59.5015,59.5194,141712.0
2021-03-22 14:00:00,66.48,66.52,66.47,66.5,117591.0,59.5194,59.5552,59.5105,59.5373,117591.0
2021-03-22 14:10:00,66.51,66.54,66.49,66.53,125310.0,59.5463,59.5731,59.5284,59.5642,125310.0
2021-03-22 14:20:00,66.52,66.54,66.49,66.52,99749.0,59.5552,59.5731,59.5284,59.5552,99749.0
2021-03-22 14:30:00,66.52,66.62,66.51,66.62,195423.0,59.5552,59.6448,59.5463,59.6448,195423.0
2021-03-22 14:40:00,66.62,66.63,66.59,66.6,609079.0,59.6448,59.6537,59.6179,59.6268,609079.0
2021-03-22 14:50:00,66.6,66.6,66.57,66.58,283788.0,59.6268,59.6268,59.6,59.6089,283788.0
2021-03-22 15:00:00,66.57,66.64,66.55,66.64,253158.0,59.6,59.6627,59.5821,59.6627,253158.0
2021-03-22 15:10:00,66.63,66.64,66.6,66.61,227384.0,59.6537,59.6627,59.6268,59.6358,227384.0
2021-03-22 15:20:00,66.61,66.62,66.55,66.59,443127.0,59.6358,59.6448,59.5821,59.6179,443127.0
2021-03-22 15:30:00,66.59,66.62,66.52,66.59,389166.0,59.6179,59.6448,59.5552,59.6179,389166.0
2021-03-22 15:40:00,66.6,66.61,66.54,66.59,610267.0,59.6268,59.6358,59.5731,59.6179,610267.0
2021-03-22 15:50:00,66.58,66.76,66.58,66.74,1597519.0,59.6089,59.7701,59.6089,59.7522,1597519.0
2021-03-23 09:30:00,66.71,66.79,66.56,66.57,459904.0,59.7253,59.797,59.591,59.6,459904.0
2021-03-23 09:40:00,66.57,66.77,66.53,66.71,386012.0,59.6,59.779,59.5642,59.7253,386012.0
2021-03-23 09:50:00,66.71,66.81,66.68,66.81,374218.0,59.7253,59.8149,59.6985,59.8149,374218.0
2021-03-23 10:00:00,66.8,66.85,66.73,66.78,367149.0,59.8059,59.8507,59.7432,59.788,367149.0
2021-03-23 10:10:00,66.76,66.87,66.75,66.87,368414.0,59.7701,59.8686,59.7611,59.8686,368414.0
2021-03-23 10:20:00,66.87,66.9,66.85,66.87,116605.0,59.8686,59.8954,59.8507,59.8686,116605.0
2021-03-23 10:30:00,66.87,66.92,66.83,66.91,257299.0,59.8686,59.9133,59.8328,59.9044,257299.0
2021-03-23 10:40:00,66.91,66.93,66.78,66.8,218187.0,59.9044,59.9223,59.788,59.8059,218187.0
2021-03-23 10:50:00,66.8,66.9,66.79,66.84,1584480.0,59.8059,59.8954,59.797,59.8417,1584480.0
2021-03-23 11:00:00,66.83,66.94,66.82,66.94,241790.0,59.8328,59.9312,59.8238,59.9312,241790.0
2021-03-23 11:10:00,66.94,67.01,66.93,66.96,149748.0,59.9312,59.9939,59.9223,59.9492,149748.0
2021-03-23 11:20:00,66.96,67.02,66.93,67.01,103239.0,59.9492,60.0029,59.9223,59.9939,103239.0
2021-03-23 11:30:00,67.0,67.04,66.99,67.03,178872.0,59.985,60.0208,59.976,60.0118,178872.0
2021-03-23 11:40:00,67.03,67.06,66.99,67.0,132587.0,60.0118,60.0387,59.976,59.985,132587.0
2021-03-23 11:50:00,67.0,67.14,66.98,67.14,132579.0,59.985,60.1103,59.9671,60.1103,132579.0
2021-03-23 12:00:00,67.14,67.2,67.05,67.08,306866.0,60.1103,60.164,60.0297,60.0566,306866.0
2021-03-23 12:10:00,67.09,67.21,67.09,67.18,163399.0,60.0655,60.173,60.0655,60.1461,163399.0
2021-03-23 12:20:00,67.18,67.22,67.13,67.18,193748.0,60.1461,60.1819,60.1014,60.1461,193748.0
2021-03-23 12:30:00,67.18,67.19,67.1,67.17,154786.0,60.1461,60.1551,60.0745,60.1372,154786.0
2021-03-23 12:40:00,67.17,67.17,67.1,67.13,103890.0,60.1372,60.1372,60.0745,60.1014,103890.0
2021-03-23 12:50:00,67.13,67.21,67.11,67.17,127993.0,60.1014,60.173,60.0834,60.1372,127993.0
2021-03-23 13:00:00,67.17,67.22,67.16,67.19,121766.0,60.1372,60.1819,60.1282,60.1551,121766.0
2021-03-23 13:10:00,67.19,67.25,67.17,67.25,159763.0,60.1551,60.2088,60.1372,60.2088,159763.0
2021-03-23 13:20:00,67.24,67.26,67.2,67.24,101717.0,60.1998,60.2177,60.164,60.1998,101717.0
2021-03-23 13:30:00,67.24,67.26,67.21,67.22,112733.0,60.1998,60.2177,60.173,60.1819,112733.0
2021-03-23 13:40:00,67.22,67.23,67.15,67.19,172174.0,60.1819,60.1909,60.1193,60.1551,172174.0
2021-03-23 13:50:00,67.19,67.23,67.17,67.2,127554.0,60.1551,60.1909,60.1372,60.164,127554.0
2021-03-23 14:00:00,67.21,67.24,67.15,67.24,139220.0,60.173,60.1998,60.1193,60.1998,139220.0
2021-03-23 14:10:00,67.25,67.25,67.19,67.23,229498.0,60.2088,60.2088,60.1551,60.1909,229498.0
2021-03-23 14:20:00,67.23,67.31,67.21,67.29,869234.0,60.1909,60.2625,60.173,60.2446,869234.0
2021-03-23 14:30:00,67.3,67.3,67.22,67.26,106436.0,60.2536,60.2536,60.1819,60.2177,106436.0
2021-03-23 14:40:00,67.27,67.28,67.21,67.22,192821.0,60.2267,60.2356,60.173,60.1819,192821.0
2021-03-23 14:50:00,67.23,67.26,67.14,67.15,297908.0,60.1909,60.2177,60.1103,60.1193,297908.0
2021-03-23 15:00:00,67.15,67.17,67.05,67.06,357374.0,60.1193,60.1372,60.0297,60.0387,357374.0
2021-03-23 15:10:00,67.07,67.08,66.94,66.99,390298.0,60.0476,60.0566,59.9312,59.976,390298.0
2021-03-23 15:20:00,66.99,67.0,66.85,66.86,348097.0,59.976,59.985,59.8507,59.8596,348097.0
2021-03-23 15:30:00,66.86,66.92,66.8,66.87,565559.0,59.8596,59.9133,59.8059,59.8686,565559.0
2021-03-23 15:40:00,66.87,66.96,66.83,66.9,693597.0,59.8686,59.9492,59.8328,59.8954,693597.0
2021-03-23 15:50:00,66.9,67.03,66.83,67.0,1283268.0,59.8954,60.0118,59.8328,59.985,1283268.0
2021-03-24 09:30:00,66.72,66.84,66.58,66.7,793909.0,59.7343,59.8417,59.6089,59.7164,793909.0
2021-03-24 09:40:00,66.71,66.95,66.68,66.93,536581.0,59.7253,59.9402,59.6985,59.9223,536581.0
2021-03-24 09:50:00,66.93,66.99,66.88,66.92,341200.0,59.9223,59.976,59.8775,59.9133,341200.0
2021-03-24 10:00:00,66.92,66.95,66.82,66.84,231656.0,59.9133,59.9402,59.8238,59.8417,231656.0
2021-03-24 10:10:00,66.83,66.9,66.79,66.8,397658.0,59.8328,59.8954,59.797,59.8059,397658.0
2021-03-24 10:20:00,66.8,66.88,66.78,66.81,343004.0,59.8059,59.8775,59.788,59.8149,343004.0
2021-03-24 10:30:00,66.82,66.88,66.82,66.84,183921.0,59.8238,59.8775,59.8238,59.8417,183921.0
2021-03-24 10:40:00,66.85,66.89,66.74,66.82,252366.0,59.8507,59.8865,59.7522,59.8238,252366.0
2021-03-24 10:50:00,66.83,66.92,66.82,66.9,143392.0,59.8328,59.9133,59.8238,59.8954,143392.0
2021-03-24 11:00:00,66.9,67.03,66.9,66.99,263385.0,59.8954,60.0118,59.8954,59.976,263385.0
2021-03-24 11:10:00,66.99,67.09,66.98,67.05,157703.0,59.976,60.0655,59.9671,60.0297,157703.0
2021-03-24 11:20:00,67.05,67.06,66.9,66.95,124667.0,60.0297,60.0387,59.8954,59.9402,124667.0
2021-03-24 11:30:00,66.96,66.99,66.92,66.94,141535.0,59.9492,59.976,59.9133,59.9312,141535.0
2021-03-24 11:40:00,66.94,67.07,66.94,67.06,124204.0,59.9312,60.0476,59.9312,60.0387,124204.0
2021-03-24 11:50:00,67.05,67.13,67.05,67.12,125163.0,60.0297,60.1014,60.0297,60.0924,125163.0
2021-03-24 12:00:00,67.11,67.17,67.1,67.12,169830.0,60.0834,60.1372,60.0745,60.0924,169830.0
2021-03-24 12:10:00,67.11,67.13,67.07,67.08,284337.0,60.0834,60.1014,60.0476,60.0566,284337.0
2021-03-24 12:20:00,67.08,67.09,67.0,67.08,126691.0,60.0566,60.0655,59.985,60.0566,126691.0
2021-03-24 12:30:00,67.07,67.13,67.06,67.1,114016.0,60.0476,60.1014,60.0387,60.0745,114016.0
2021-03-24 12:40:00,67.09,67.13,67.06,67.07,92720.0,60.0655,60.1014,60.0387,60.0476,92720.0
2021-03-24 12:50:00,67.08,67.1,66.99,66.99,114487.0,60.0566,60.0745,59.976,59.976,114487.0
2021-03-24 13:00:00,66.98,67.02,66.95,66.98,248823.0,59.9671,60.0029,59.9402,59.9671,248823.0
2021-03-24 13:10:00,66.98,67.01,66.93,66.97,230821.0,59.9671,59.9939,59.9223,59.9581,230821.0
2021-03-24 13:20:00,66.97,66.98,66.94,66.97,149472.0,59.9581,59.9671,59.9312,59.9581,149472.0
2021-03-24 13:30:00,66.97,66.98,66.88,66.89,71592.0,59.9581,59.9671,59.8775,59.8865,71592.0
2021-03-24 13:40:00,66.89,66.96,66.82,66.95,199533.0,59.8865,59.9492,59.8238,59.9402,199533.0
2021-03-24 13:50:00,66.95,66.98,66.92,66.95,156991.0,59.9402,59.9671,59.9133,59.9402,156991.0
2021-03-24 14:00:00,66.94,66.99,66.91,66.98,94144.0,59.9312,59.976,59.9044,59.9671,94144.0
2021-03-24 14:10:00,66.98,67.09,66.98,67.08,145381.0,59.9671,60.0655,59.9671,60.0566,145381.0
2021-03-24 14:20:00,67.08,67.1,66.97,66.98,225942.0,60.0566,60.0745,59.9581,59.9671,225942.0
2021-03-24 14:30:00,66.98,67.03,66.97,67.03,157899.0,59.9671,60.0118,59.9581,60.0118,157899.0
2021-03-24 14:40:00,67.03,67.09,66.99,67.07,236723.0,60.0118,60.0655,59.976,60.0476,236723.0
2021-03-24 14:50:00,67.07,67.08,67.0,67.02,144674.0,60.0476,60.0566,59.985,60.0029,144674.0
2021-03-24 15:00:00,67.02,67.07,66.97,67.05,232279.0,60.0029,60.0476,59.9581,60.0297,232279.0
2021-03-24 15:10:00,67.05,67.06,66.99,67.01,209115.0,60.0297,60.0387,59.976,59.9939,209115.0
2021-03-24 15:20:00,67.01,67.01,66.92,66.92,277355.0,59.9939,59.9939,59.9133,59.9133,277355.0
2021-03-24 15:30:00,66.92,66.95,66.88,66.91,329991.0,59.9133,59.9402,59.8775,59.9044,329991.0
2021-03-24 15:40:00,66.91,66.92,66.82,66.89,487824.0,59.9044,59.9133,59.8238,59.8865,487824.0
2021-03-24 15:50:00,66.89,66.92,66.75,66.76,1835881.0,59.8865,59.9133,59.7611,59.7701,1835881.0
2021-03-25 09:30:00,66.86,66.88,66.6,66.64,641654.0,59.8596,59.8775,59.6268,59.6627,641654.0
2021-03-25 09:40:00,66.65,66.71,66.6,66.67,498568.0,59.6716,59.7253,59.6268,59.6895,498568.0
2021-03-25 09:50:00,66.67,66.71,66.5,66.69,410515.0,59.6895,59.7253,59.5373,59.7074,410515.0
2021-03-25 10:00:00,66.69,66.83,66.66,66.8,358398.0,59.7074,59.8328,59.6806,59.8059,358398.0
2021-03-25 10:10:00,66.8,66.89,66.74,66.85,332427.0,59.8059,59.8865,59.7522,59.8507,332427.0
2021-03-25 10:20:00,66.86,66.9,66.78,66.81,811279.0,59.8596,59.8954,59.788,59.8149,811279.0
2021-03-25 10:30:00,66.82,66.87,66.77,66.84,339266.0,59.8238,59.8686,59.779,59.8417,339266.0
2021-03-25 10:40:00,66.84,67.01,66.83,67.0,280531.0,59.8417,59.9939,59.8328,59.985,280531.0
2021-03-25 10:50:00,67.0,67.1,66.98,67.06,227074.0,59.985,60.0745,59.9671,60.0387,227074.0
2021-03-25 11:00:00,67.06,67.12,66.95,67.1,554231.0,60.0387,60.0924,59.9402,60.0745,554231.0
2021-03-25 11:10:00,67.1,67.17,67.09,67.13,199317.0,60.0745,60.1372,60.0655,60.1014,199317.0
2021-03-25 11:20:00,67.14,67.16,67.06,67.1,269210.0,60.1103,60.1282,60.0387,60.0745,269210.0
2021-03-25 11:30:00,67.1,67.1,67.0,67.01,370679.0,60.0745,60.0745,59.985,59.9939,370679.0
2021-03-25 11:40:00,67.02,67.03,66.93,66.95,217392.0,60.0029,60.0118,59.9223,59.9402,217392.0
2021-03-25 11:50:00,66.95,67.03,66.9,67.0,324024.0,59.9402,60.0118,59.8954,59.985,324024.0
2021-03-25 12:00:00,67.0,67.02,66.92,66.95,559925.0,59.985,60.0029,59.9133,59.9402,559925.0
2021-03-25 12:10:00,66.95,66.98,66.9,66.93,407923.0,59.9402,59.9671,59.8954,59.9223,407923.0
2021-03-25 12:20:00,66.94,66.97,66.86,66.88,386492.0,59.9312,59.9581,59.8596,59.8775,386492.0
2021-03-25 12:30:00,66.88,66.96,66.88,66.96,311550.0,59.8775,59.9492,59.8775,59.9492,311550.0
2021-03-25 12:40:00,66.96,67.0,66.95,66.96,227655.0,59.9492,59.985,59.9402,59.9492,227655.0
2021-03-25 12:50:00,66.96,67.09,66.95,67.08,132700.0,59.9492,60.0655,59.9402,60.0566,132700.0
2021-03-25 13:00:00,67.09,67.13,67.0,67.02,257099.0,60.0655,60.1014,59.985,60.0029,257099.0
2021-03-25 13:10:00,67.02,67.1,66.99,67.07,643676.0,60.0029,60.0745,59.976,60.0476,643676.0
2021-03-25 13:20:00,67.06,67.14,67.06,67.11,160381.0,60.0387,60.1103,60.0387,60.0834,160381.0
2021-03-25 13:30:00,67.11,67.16,67.1,67.15,163432.0,60.0834,60.1282,60.0745,60.1193,163432.0
2021-03-25 13:40:00,67.15,67.19,67.13,67.18,225711.0,60.1193,60.1551,60.1014,60.1461,225711.0
2021-03-25 13:50:00,67.17,67.18,67.1,67.12,81970.0,60.1372,60.1461,60.0745,60.0924,81970.0
2021-03-25 14:00:00,67.12,67.13,67.03,67.06,110585.0,60.0924,60.1014,60.0118,60.0387,110585.0
2021-03-25 14:10:00,67.06,67.14,67.05,67.14,160507.0,60.0387,60.1103,60.0297,60.1103,160507.0
2021-03-25 14:20:00,67.14,67.17,67.1,67.13,228332.0,60.1103,60.1372,60.0745,60.1014,228332.0
2021-03-25 14:30:00,67.14,67.18,67.13,67.18,199023.0,60.1103,60.1461,60.1014,60.1461,199023.0
2021-03-25 14:40:00,67.19,67.27,67.19,67.26,216754.0,60.1551,60.2267,60.1551,60.2177,216754.0
2021-03-25 14:50:00,67.27,67.3,67.24,67.28,322614.0,60.2267,60.2536,60.1998,60.2356,322614.0
2021-03-25 15:00:00,67.28,67.34,67.26,67.31,268227.0,60.2356,60.2894,60.2177,60.2625,268227.0
2021-03-25 15:10:00,67.31,67.37,67.3,67.34,367359.0,60.2625,60.3162,60.2536,60.2894,367359.0
2021-03-25 15:20:00,67.33,67.35,67.3,67.34,217572.0,60.2804,60.2983,60.2536,60.2894,217572.0
2021-03-25 15:30:00,67.34,67.42,67.33,67.4,466677.0,60.2894,60.361,60.2804,60.3431,466677.0
2021-03-25 15:40:00,67.4,67.42,67.37,67.39,379434.0,60.3431,60.361,60.3162,60.3341,379434.0
2021-03-25 15:50:00,67.4,67.47,67.37,67.39,1804741.0,60.3431,60.4058,60.3162,60.3341,1804741.0
2021-03-26 09:30:00,67.47,67.57,67.37,67.44,483289.0,60.4058,60.4953,60.3162,60.3789,483289.0
2021-03-26 09:40:00,67.43,67.52,67.35,67.37,549537.0,60.3699,60.4505,60.2983,60.3162,549537.0
2021-03-26 09:50:00,67.37,67.4,67.27,67.39,1038378.0,60.3162,60.3431,60.2267,60.3341,1038378.0
2021-03-26 10:00:00,67.37,67.46,67.34,67.39,249625.0,60.3162,60.3968,60.2894,60.3341,249625.0
2021-03-26 10:10:00,67.38,67.45,67.37,67.43,262229.0,60.3252,60.3878,60.3162,60.3699,262229.0
2021-03-26 10:20:00,67.43,67.46,67.4,67.41,183723.0,60.3699,60.3968,60.3431,60.352,183723.0
2021-03-26 10:30:00,67.41,67.42,67.28,67.31,389516.0,60.352,60.361,60.2356,60.2625,389516.0
2021-03-26 10:40:00,67.32,67.53,67.3,67.52,288923.0,60.2715,60.4595,60.2536,60.4505,288923.0
2021-03-26 10:50:00,67.52,67.54,67.47,67.48,238614.0,60.4505,60.4684,60.4058,60.4147,238614.0
2021-03-26 11:00:00,67.48,67.58,67.48,67.56,146600.0,60.4147,60.5042,60.4147,60.4863,146600.0
2021-03-26 11:10:00,67.57,67.57,67.47,67.53,228055.0,60.4953,60.4953,60.4058,60.4595,228055.0
2021-03-26 11:20:00,67.53,67.58,67.49,67.56,287318.0,60.4595,60.5042,60.4237,60.4863,287318.0
2021-03-26 11:30:00,67.56,67.6,67.48,67.58,137800.0,60.4863,60.5221,60.4147,60.5042,137800.0
2021-03-26 11:40:00,67.59,67.66,67.56,67.66,181180.0,60.5132,60.5759,60.4863,60.5759,181180.0
2021-03-26 11:50:00,67.65,67.71,67.63,67.64,190776.0,60.5669,60.6206,60.549,60.558,190776.0
2021-03-26 12:00:00,67.64,67.72,67.64,67.71,180626.0,60.558,60.6296,60.558,60.6206,180626.0
2021-03-26 12:10:00,67.7,67.73,67.66,67.68,255858.0,60.6117,60.6385,60.5759,60.5938,255858.0
2021-03-26 12:20:00,67.67,67.74,67.65,67.74,148844.0,60.5848,60.6475,60.5669,60.6475,148844.0
2021-03-26 12:30:00,67.74,67.83,67.72,67.82,157262.0,60.6475,60.7281,60.6296,60.7191,157262.0
2021-03-26 12:40:00,67.83,67.94,67.82,67.92,913140.0,60.7281,60.8265,60.7191,60.8086,913140.0
2021-03-26 12:50:00,67.92,67.98,67.9,67.93,110085.0,60.8086,60.8624,60.7907,60.8176,110085.0
2021-03-26 13:00:00,67.93,67.97,67.86,67.96,88542.0,60.8176,60.8534,60.7549,60.8445,88542.0
2021-03-26 13:10:00,67.97,67.97,67.9,67.91,84350.0,60.8534,60.8534,60.7907,60.7997,84350.0
2021-03-26 13:20:00,67.92,67.96,67.89,67.94,107948.0,60.8086,60.8445,60.7818,60.8265,107948.0
2021-03-26 13:30:00,67.94,67.95,67.84,67.84,380077.0,60.8265,60.8355,60.737,60.737,380077.0
2021-03-26 13:40:00,67.85,67.88,67.8,67.85,154735.0,60.746,60.7728,60.7012,60.746,154735.0
2021-03-26 13:50:00,67.86,67.98,67.84,67.96,112788.0,60.7549,60.8624,60.737,60.8445,112788.0
2021-03-26 14:00:00,67.97,67.98,67.91,67.93,183880.0,60.8534,60.8624,60.7997,60.8176,183880.0
2021-03-26 14:10:00,67.94,67.97,67.87,67.94,310641.0,60.8265,60.8534,60.7639,60.8265,310641.0
2021-03-26 14:20:00,67.94,68.13,67.94,68.13,462999.0,60.8265,60.9967,60.8265,60.9967,462999.0
2021-03-26 14:30:00,68.12,68.2,68.11,68.16,634274.0,60.9877,61.0593,60.9787,61.0235,634274.0
2021-03-26 14:40:00,68.16,68.19,68.03,68.04,272640.0,61.0235,61.0504,60.9071,60.9161,272640.0
2021-03-26 14:50:00,68.03,68.16,68.03,68.09,274772.0,60.9071,61.0235,60.9071,60.9608,274772.0
2021-03-26 15:00:00,68.09,68.12,68.05,68.08,159082.0,60.9608,60.9877,60.925,60.9519,159082.0
2021-03-26 15:10:00,68.09,68.14,68.06,68.14,423598.0,60.9608,61.0056,60.934,61.0056,423598.0
2021-03-26 15:20:00,68.14,68.16,68.03,68.06,240090.0,61.0056,61.0235,60.9071,60.934,240090.0
2021-03-26 15:30:00,68.06,68.19,68.04,68.14,454500.0,60.934,61.0504,60.9161,61.0056,454500.0
2021-03-26 15:40:00,68.14,68.24,68.11,68.24,518241.0,61.0056,61.0951,60.9787,61.0951,518241.0
2021-03-26 15:50:00,68.25,68.62,68.2,68.55,2304780.0,61.1041,61.4353,61.0593,61.3727,2304780.0
2021-03-29 09:30:00,68.38,68.88,68.35,68.84,701821.0,61.2205,61.6681,61.1936,61.6323,701821.0
2021-03-29 09:40:00,68.83,69.02,68.8,68.96,721900.0,61.6234,61.7935,61.5965,61.7397,721900.0
2021-03-29 09:50:00,68.95,68.95,68.75,68.77,271679.0,61.7308,61.7308,61.5517,61.5696,271679.0
2021-03-29 10:00:00,68.77,68.92,68.76,68.92,410123.0,61.5696,61.7039,61.5607,61.7039,410123.0
2021-03-29 10:10:00,68.92,68.92,68.76,68.77,221214.0,61.7039,61.7039,61.5607,61.5696,221214.0
2021-03-29 10:20:00,68.76,68.82,68.69,68.72,441013.0,61.5607,61.6144,61.498,61.5249,441013.0
2021-03-29 10:30:00,68.72,68.78,68.7,68.78,243998.0,61.5249,61.5786,61.507,61.5786,243998.0
2021-03-29 10:40:00,68.77,68.79,68.65,68.71,297443.0,61.5696,61.5875,61.4622,61.5159,297443.0
2021-03-29 10:50:00,68.71,68.75,68.66,68.69,336499.0,61.5159,61.5517,61.4712,61.498,336499.0
2021-03-29 11:00:00,68.68,68.8,68.64,68.73,322407.0,61.4891,61.5965,61.4533,61.5338,322407.0
2021-03-29 11:10:00,68.73,68.84,68.72,68.8,330811.0,61.5338,61.6323,61.5249,61.5965,330811.0
2021-03-29 11:20:00,68.81,68.95,68.79,68.94,169176.0,61.6055,61.7308,61.5875,61.7218,169176.0
2021-03-29 11:30:00,68.94,68.95,68.87,68.92,234475.0,61.7218,61.7308,61.6592,61.7039,234475.0
2021-03-29 11:40:00,68.91,68.94,68.86,68.9,161434.0,61.695,61.7218,61.6502,61.686,161434.0
2021-03-29 11:50:00,68.91,68.92,68.82,68.87,193414.0,61.695,61.7039,61.6144,61.6592,193414.0
2021-03-29 12:00:00,68.87,68.89,68.81,68.83,147305.0,61.6592,61.6771,61.6055,61.6234,147305.0
2021-03-29 12:10:00,68.83,68.85,68.8,68.81,164998.0,61.6234,61.6413,61.5965,61.6055,164998.0
2021-03-29 12:20:00,68.81,68.95,68.8,68.94,100575.0,61.6055,61.7308,61.5965,61.7218,100575.0
2021-03-29 12:30:00,68.93,68.96,68.89,68.92,158325.0,61.7129,61.7397,61.6771,61.7039,158325.0
2021-03-29 12:40:00,68.92,69.0,68.9,69.0,110932.0,61.7039,61.7756,61.686,61.7756,110932.0
2021-03-29 12:50:00,68.99,69.03,68.97,68.98,141967.0,61.7666,61.8024,61.7487,61.7577,141967.0
2021-03-29 13:00:00,68.99,69.07,68.98,69.0,237058.0,61.7666,61.8382,61.7577,61.7756,237058.0
2021-03-29 13:10:00,69.0,69.03,68.98,68.99,81653.0,61.7756,61.8024,61.7577,61.7666,81653.0
2021-03-29 13:20:00,68.98,69.0,68.93,68.97,85001.0,61.7577,61.7756,61.7129,61.7487,85001.0
2021-03-29 13:30:00,68.96,69.07,68.96,69.03,115650.0,61.7397,61.8382,61.7397,61.8024,115650.0
2021-03-29 13:40:00,69.03,69.11,69.01,69.1,225736.0,61.8024,61.874,61.7845,61.8651,225736.0
2021-03-29 13:50:00,69.11,69.14,69.05,69.07,98542.0,61.874,61.9009,61.8203,61.8382,98542.0
2021-03-29 14:00:00,69.07,69.16,69.02,69.15,372874.0,61.8382,61.9188,61.7935,61.9099,372874.0
2021-03-29 14:10:00,69.15,69.15,69.08,69.09,211828.0,61.9099,61.9099,61.8472,61.8561,211828.0
2021-03-29 14:20:00,69.09,69.18,69.09,69.17,322369.0,61.8561,61.9367,61.8561,61.9278,322369.0
2021-03-29 14:30:00,69.17,69.18,69.11,69.17,361036.0,61.9278,61.9367,61.874,61.9278,361036.0
2021-03-29 14:40:00,69.17,69.29,69.17,69.27,271836.0,61.9278,62.0352,61.9278,62.0173,271836.0
2021-03-29 14:50:00,69.26,69.26,69.16,69.21,320664.0,62.0083,62.0083,61.9188,61.9636,320664.0
2021-03-29 15:00:00,69.21,69.27,69.21,69.26,219282.0,61.9636,62.0173,61.9636,62.0083,219282.0
2021-03-29 15:10:00,69.25,69.26,69.18,69.2,236131.0,61.9994,62.0083,61.9367,61.9546,236131.0
2021-03-29 15:20:00,69.2,69.29,69.2,69.28,170132.0,61.9546,62.0352,61.9546,62.0262,170132.0
2021-03-29 15:30:00,69.29,69.34,69.24,69.26,402790.0,62.0352,62.08,61.9904,62.0083,402790.0
2021-03-29 15:40:00,69.26,69.27,69.18,69.21,465934.0,62.0083,62.0173,61.9367,61.9636,465934.0
2021-03-29 15:50:00,69.21,69.31,69.18,69.27,1257558.0,61.9636,62.0531,61.9367,62.0173,1257558.0
2021-03-30 09:30:00,69.14,69.21,68.86,68.89,397996.0,61.9009,61.9636,61.6502,61.6771,397996.0
2021-03-30 09:40:00,68.88,69.07,68.8,68.98,367524.0,61.6681,61.8382,61.5965,61.7577,367524.0
2021-03-30 09:50:00,68.99,69.07,68.82,68.85,347271.0,61.7666,61.8382,61.6144,61.6413,347271.0
2021-03-30 10:00:00,68.85,68.94,68.76,68.86,219597.0,61.6413,61.7218,61.5607,61.6502,219597.0
2021-03-30 10:10:00,68.87,68.94,68.86,68.9,438739.0,61.6592,61.7218,61.6502,61.686,438739.0
2021-03-30 10:20:00,68.91,69.15,68.9,69.13,258541.0,61.695,61.9099,61.686,61.8919,258541.0
2021-03-30 10:30:00,69.14,69.16,68.95,68.96,201093.0,61.9009,61.9188,61.7308,61.7397,201093.0
2021-03-30 10:40:00,68.96,69.04,68.94,69.0,838160.0,61.7397,61.8114,61.7218,61.7756,838160.0
2021-03-30 10:50:00,69.0,69.0,68.78,68.78,1312704.0,61.7756,61.7756,61.5786,61.5786,1312704.0
2021-03-30 11:00:00,68.78,68.83,68.73,68.73,150244.0,61.5786,61.6234,61.5338,61.5338,150244.0
2021-03-30 11:10:00,68.74,68.75,68.65,68.68,395695.0,61.5428,61.5517,61.4622,61.4891,395695.0
2021-03-30 11:20:00,68.68,68.74,68.64,68.72,321818.0,61.4891,61.5428,61.4533,61.5249,321818.0
2021-03-30 11:30:00,68.71,68.75,68.63,68.68,225419.0,61.5159,61.5517,61.4443,61.4891,225419.0
2021-03-30 11:40:00,68.68,68.77,68.68,68.75,225184.0,61.4891,61.5696,61.4891,61.5517,225184.0
2021-03-30 11:50:00,68.75,68.8,68.72,68.74,138890.0,61.5517,61.5965,61.5249,61.5428,138890.0
2021-03-30 12:00:00,68.74,68.75,68.68,68.69,134872.0,61.5428,61.5517,61.4891,61.498,134872.0
2021-03-30 12:10:00,68.69,68.71,68.59,68.6,766334.0,61.498,61.5159,61.4085,61.4174,766334.0
2021-03-30 12:20:00,68.6,68.63,68.56,68.6,280306.0,61.4174,61.4443,61.3816,61.4174,280306.0
2021-03-30 12:30:00,68.59,68.66,68.57,68.62,323102.0,61.4085,61.4712,61.3906,61.4353,323102.0
2021-03-30 12:40:00,68.63,68.65,68.61,68.64,102521.0,61.4443,61.4622,61.4264,61.4533,102521.0
2021-03-30 12:50:00,68.63,68.74,68.62,68.72,118489.0,61.4443,61.5428,61.4353,61.5249,118489.0
2021-03-30 13:00:00,68.73,68.74,68.67,68.73,187843.0,61.5338,61.5428,61.4801,61.5338,187843.0
2021-03-30 13:10:00,68.73,68.76,68.71,68.72,107588.0,61.5338,61.5607,61.5159,61.5249,107588.0
2021-03-30 13:20:00,68.71,68.74,68.67,68.67,216757.0,61.5159,61.5428,61.4801,61.4801,216757.0
2021-03-30 13:30:00,68.67,68.7,68.63,68.66,179248.0,61.4801,61.507,61.4443,61.4712,179248.0
2021-03-30 13:40:00,68.66,68.7,68.65,68.7,103044.0,61.4712,61.507,61.4622,61.507,103044.0
2021-03-30 13:50:00,68.7,68.75,68.69,68.72,177303.0,61.507,61.5517,61.498,61.5249,177303.0
2021-03-30 14:00:00,68.72,68.73,68.67,68.7,121649.0,61.5249,61.5338,61.4801,61.507,121649.0
2021-03-30 14:10:00,68.7,68.7,68.62,68.64,234578.0,61.507,61.507,61.4353,61.4533,234578.0
2021-03-30 14:20:00,68.63,68.66,68.59,68.62,214197.0,61.4443,61.4712,61.4085,61.4353,214197.0
2021-03-30 14:30:00,68.62,68.65,68.6,68.62,225285.0,61.4353,61.4622,61.4174,61.4353,225285.0
2021-03-30 14:40:00,68.61,68.63,68.56,68.62,162248.0,61.4264,61.4443,61.3816,61.4353,162248.0
2021-03-30 14:50:00,68.61,68.71,68.58,68.7,236435.0,61.4264,61.5159,61.3995,61.507,236435.0
2021-03-30 15:00:00,68.7,68.72,68.65,68.65,328666.0,61.507,61.5249,61.4622,61.4622,328666.0
2021-03-30 15:10:00,68.65,68.65,68.6,68.62,235093.0,61.4622,61.4622,61.4174,61.4353,235093.0
2021-03-30 15:20:00,68.62,68.65,68.6,68.63,276518.0,61.4353,61.4622,61.4174,61.4443,276518.0
2021-03-30 15:30:00,68.63,68.65,68.51,68.52,546715.0,61.4443,61.4622,61.3369,61.3458,546715.0
2021-03-30 15:40:00,68.52,68.54,68.46,68.47,584501.0,61.3458,61.3637,61.2921,61.3011,584501.0
2021-03-30 15:50:00,68.46,68.55,68.4,68.55,1660729.0,61.2921,61.3727,61.2384,61.3727,1660729.0
2021-03-31 09:30:00,68.5,68.65,68.47,68.63,551140.0,61.3279,61.4622,61.3011,61.4443,551140.0
2021-03-31 09:40:00,68.64,68.68,68.51,68.58,410491.0,61.4533,61.4891,61.3369,61.3995,410491.0
2021-03-31 09:50:00,68.57,68.58,68.36,68.4,351518.0,61.3906,61.3995,61.2026,61.2384,351518.0
2021-03-31 10:00:00,68.4,68.53,68.39,68.48,344273.0,61.2384,61.3548,61.2294,61.31,344273.0
2021-03-31 10:10:00,68.49,68.57,68.48,68.54,258153.0,61.319,61.3906,61.31,61.3637,258153.0
2021-03-31 10:20:00,68.55,68.62,68.53,68.62,240982.0,61.3727,61.4353,61.3548,61.4353,240982.0
2021-03-31 10:30:00,68.62,68.64,68.58,68.63,197171.0,61.4353,61.4533,61.3995,61.4443,197171.0
2021-03-31 10:40:00,68.63,68.73,68.62,68.72,187223.0,61.4443,61.5338,61.4353,61.5249,187223.0
2021-03-31 10:50:00,68.72,68.78,68.7,68.72,266033.0,61.5249,61.5786,61.507,61.5249,266033.0
2021-03-31 11:00:00,68.73,68.76,68.65,68.67,157874.0,61.5338,61.5607,61.4622,61.4801,157874.0
2021-03-31 11:10:00,68.68,68.69,68.58,68.59,180045.0,61.4891,61.498,61.3995,61.4085,180045.0
2021-03-31 11:20:00,68.59,68.67,68.57,68.66,176054.0,61.4085,61.4801,61.3906,61.4712,176054.0
2021-03-31 11:30:00,68.65,68.7,68.6,68.69,140782.0,61.4622,61.507,61.4174,61.498,140782.0
2021-03-31 11:40:00,68.69,68.7,68.66,68.7,306730.0,61.498,61.507,61.4712,61.507,306730.0
2021-03-31 11:50:00,68.69,68.75,68.68,68.7,139826.0,61.498,61.5517,61.4891,61.507,139826.0
2021-03-31 12:00:00,68.69,68.75,68.67,68.68,280426.0,61.498,61.5517,61.4801,61.4891,280426.0
2021-03-31 12:10:00,68.68,68.69,68.57,68.58,247942.0,61.4891,61.498,61.3906,61.3995,247942.0
2021-03-31 12:20:00,68.58,68.58,68.52,68.56,222291.0,61.3995,61.3995,61.3458,61.3816,222291.0
2021-03-31 12:30:00,68.56,68.59,68.55,68.56,415061.0,61.3816,61.4085,61.3727,61.3816,415061.0
2021-03-31 12:40:00,68.57,68.58,68.53,68.55,315983.0,61.3906,61.3995,61.3548,61.3727,315983.0
2021-03-31 12:50:00,68.55,68.56,68.49,68.53,270448.0,61.3727,61.3816,61.319,61.3548,270448.0
2021-03-31 13:00:00,68.52,68.6,68.51,68.6,367944.0,61.3458,61.4174,61.3369,61.4174,367944.0
2021-03-31 13:10:00,68.6,68.6,68.51,68.53,229488.0,61.4174,61.4174,61.3369,61.3548,229488.0
2021-03-31 13:20:00,68.53,68.53,68.47,68.49,154568.0,61.3548,61.3548,61.3011,61.319,154568.0
2021-03-31 13:30:00,68.49,68.55,68.49,68.53,177019.0,61.319,61.3727,61.319,61.3548,177019.0
2021-03-31 13:40:00,68.53,68.54,68.48,68.5,178732.0,61.3548,61.3637,61.31,61.3279,178732.0
2021-03-31 13:50:00,68.51,68.6,68.5,68.59,153763.0,61.3369,61.4174,61.3279,61.4085,153763.0
2021-03-31 14:00:00,68.59,68.59,68.52,68.56,192630.0,61.4085,61.4085,61.3458,61.3816,192630.0
2021-03-31 14:10:00,68.55,68.58,68.51,68.52,176986.0,61.3727,61.3995,61.3369,61.3458,176986.0
2021-03-31 14:20:00,68.52,68.52,68.39,68.41,191205.0,61.3458,61.3458,61.2294,61.2473,191205.0
2021-03-31 14:30:00,68.41,68.44,68.38,68.39,209516.0,61.2473,61.2742,61.2205,61.2294,209516.0
2021-03-31 14:40:00,68.38,68.39,68.25,68.27,183667.0,61.2205,61.2294,61.1041,61.122,183667.0
2021-03-31 14:50:00,68.28,68.35,68.26,68.3,327323.0,61.1309,61.1936,61.113,61.1489,327323.0
2021-03-31 15:00:00,68.3,68.33,68.27,68.31,245845.0,61.1489,61.1757,61.122,61.1578,245845.0
2021-03-31 15:10:00,68.31,68.35,68.27,68.33,330184.0,61.1578,61.1936,61.122,61.1757,330184.0
2021-03-31 15:20:00,68.33,68.34,68.3,68.33,315796.0,61.1757,61.1847,61.1489,61.1757,315796.0
2021-03-31 15:30:00,68.32,68.36,68.29,68.3,488464.0,61.1668,61.2026,61.1399,61.1489,488464.0
2021-03-31 15:40:00,68.3,68.3,68.16,68.2,1216757.0,61.1489,61.1489,61.0235,61.0593,1216757.0
2021-03-31 15:50:00,68.2,68.37,68.17,68.24,3518485.0,61.0593,61.2115,61.0325,61.0951,3518485.0
2021-04-01 09:30:00,68.04,68.18,67.98,68.04,955412.0,60.9161,61.0414,60.8624,60.9161,955412.0
2021-04-01 09:40:00,68.03,68.05,67.65,67.67,712880.0,60.9071,60.925,60.5669,60.5848,712880.0
2021-04-01 09:50:00,67.68,67.76,67.53,67.55,440294.0,60.5938,60.6654,60.4595,60.4774,440294.0
2021-04-01 10:00:00,67.55,67.74,67.53,67.65,514609.0,60.4774,60.6475,60.4595,60.5669,514609.0
2021-04-01 10:10:00,67.66,67.75,67.64,67.69,567371.0,60.5759,60.6564,60.558,60.6027,567371.0
2021-04-01 10:20:00,67.69,67.74,67.67,67.73,300689.0,60.6027,60.6475,60.5848,60.6385,300689.0
2021-04-01 10:30:00,67.72,67.85,67.72,67.75,313928.0,60.6296,60.746,60.6296,60.6564,313928.0
2021-04-01 10:40:00,67.75,67.76,67.62,67.63,388377.0,60.6564,60.6654,60.54,60.549,388377.0
2021-04-01 10:50:00,67.63,67.78,67.57,67.78,343695.0,60.549,60.6833,60.4953,60.6833,343695.0
2021-04-01 11:00:00,67.78,68.01,67.76,68.01,453571.0,60.6833,60.8892,60.6654,60.8892,453571.0
2021-04-01 11:10:00,68.01,68.04,67.96,67.99,349530.0,60.8892,60.9161,60.8445,60.8713,349530.0
2021-04-01 11:20:00,67.99,68.11,67.97,67.98,170251.0,60.8713,60.9787,60.8534,60.8624,170251.0
2021-04-01 11:30:00,67.99,68.0,67.91,67.95,237414.0,60.8713,60.8803,60.7997,60.8355,237414.0
2021-04-01 11:40:00,67.95,68.05,67.93,68.04,248404.0,60.8355,60.925,60.8176,60.9161,248404.0
2021-04-01 11:50:00,68.05,68.11,68.02,68.09,180613.0,60.925,60.9787,60.8982,60.9608,180613.0
2021-04-01 12:00:00,68.1,68.2,68.1,68.2,287516.0,60.9698,61.0593,60.9698,61.0593,287516.0
2021-04-01 12:10:00,68.2,68.23,68.12,68.16,398375.0,61.0593,61.0862,60.9877,61.0235,398375.0
2021-04-01 12:20:00,68.17,68.2,68.16,68.19,147210.0,61.0325,61.0593,61.0235,61.0504,147210.0
2021-04-01 12:30:00,68.18,68.25,68.16,68.23,143236.0,61.0414,61.1041,61.0235,61.0862,143236.0
2021-04-01 12:40:00,68.23,68.26,68.21,68.23,170299.0,61.0862,61.113,61.0683,61.0862,170299.0
2021-04-01 12:50:00,68.23,68.3,68.22,68.27,183225.0,61.0862,61.1489,61.0772,61.122,183225.0
2021-04-01 13:00:00,68.27,68.28,68.23,68.25,145214.0,61.122,61.1309,61.0862,61.1041,145214.0
2021-04-01 13:10:00,68.25,68.33,68.22,68.31,195921.0,61.1041,61.1757,61.0772,61.1578,195921.0
2021-04-01 13:20:00,68.31,68.33,68.28,68.33,185604.0,61.1578,61.1757,61.1309,61.1757,185604.0
2021-04-01 13:30:00,68.32,68.33,68.23,68.24,169999.0,61.1668,61.1757,61.0862,61.0951,169999.0
2021-04-01 13:40:00,68.24,68.26,68.2,68.2,235976.0,61.0951,61.113,61.0593,61.0593,235976.0
2021-04-01 13:50:00,68.2,68.21,68.17,68.2,186925.0,61.0593,61.0683,61.0325,61.0593,186925.0
2021-04-01 14:00:00,68.21,68.23,68.18,68.2,164464.0,61.0683,61.0862,61.0414,61.0593,164464.0
2021-04-01 14:10:00,68.2,68.2,68.17,68.19,144521.0,61.0593,61.0593,61.0325,61.0504,144521.0
2021-04-01 14:20:00,68.19,68.2,68.14,68.15,161866.0,61.0504,61.0593,61.0056,61.0146,161866.0
2021-04-01 14:30:00,68.15,68.2,68.14,68.18,189718.0,61.0146,61.0593,61.0056,61.0414,189718.0
2021-04-01 14:40:00,68.18,68.21,68.15,68.17,170342.0,61.0414,61.0683,61.0146,61.0325,170342.0
2021-04-01 14:50:00,68.17,68.19,68.15,68.18,202241.0,61.0325,61.0504,61.0146,61.0414,202241.0
2021-04-01 15:00:00,68.18,68.21,68.16,68.21,195260.0,61.0414,61.0683,61.0235,61.0683,195260.0
2021-04-01 15:10:00,68.2,68.25,68.19,68.19,503561.0,61.0593,61.1041,61.0504,61.0504,503561.0
2021-04-01 15:20:00,68.2,68.2,68.14,68.19,466996.0,61.0593,61.0593,61.0056,61.0504,466996.0
2021-04-01 15:30:00,68.18,68.19,68.05,68.08,888507.0,61.0414,61.0504,60.925,60.9519,888507.0
2021-04-01 15:40:00,68.08,68.14,68.06,68.1,1177023.0,60.9519,61.0056,60.934,60.9698,1177023.0
2021-04-01 15:50:00,68.1,68.11,67.98,67.99,4320726.0,60.9698,60.9787,60.8624,60.8713,4320726.0
2021-04-05 09:30:00,68.16,68.64,68.15,68.64,357060.0,61.0235,61.4533,61.0146,61.4533,357060.0
2021-04-05 09:40:00,68.65,68.76,68.63,68.64,214698.0,61.4622,61.5607,61.4443,61.4533,214698.0
2021-04-05 09:50:00,68.63,68.74,68.59,68.7,207811.0,61.4443,61.5428,61.4085,61.507,207811.0
2021-04-05 10:00:00,68.71,68.89,68.68,68.86,167510.0,61.5159,61.6771,61.4891,61.6502,167510.0
2021-04-05 10:10:00,68.86,69.07,68.86,69.06,415498.0,61.6502,61.8382,61.6502,61.8293,415498.0
2021-04-05 10:20:00,69.07,69.11,68.93,68.98,663328.0,61.8382,61.874,61.7129,61.7577,663328.0
2021-04-05 10:30:00,68.97,69.04,68.93,68.98,656684.0,61.7487,61.8114,61.7129,61.7577,656684.0
2021-04-05 10:40:00,68.99,69.08,68.98,69.03,196967.0,61.7666,61.8472,61.7577,61.8024,196967.0
2021-04-05 10:50:00,69.03,69.04,68.89,69.01,210776.0,61.8024,61.8114,61.6771,61.7845,210776.0
2021-04-05 11:00:00,69.01,69.07,69.0,69.07,121800.0,61.7845,61.8382,61.7756,61.8382,121800.0
2021-04-05 11:10:00,69.07,69.11,68.94,68.95,376369.0,61.8382,61.874,61.7218,61.7308,376369.0
2021-04-05 11:20:00,68.95,68.96,68.9,68.92,179218.0,61.7308,61.7397,61.686,61.7039,179218.0
2021-04-05 11:30:00,68.93,69.07,68.89,69.06,185851.0,61.7129,61.8382,61.6771,61.8293,185851.0
2021-04-05 11:40:00,69.07,69.11,69.05,69.09,148052.0,61.8382,61.874,61.8203,61.8561,148052.0
2021-04-05 11:50:00,69.09,69.1,69.02,69.06,286765.0,61.8561,61.8651,61.7935,61.8293,286765.0
2021-04-05 12:00:00,69.06,69.13,69.05,69.11,125490.0,61.8293,61.8919,61.8203,61.874,125490.0
2021-04-05 12:10:00,69.11,69.13,69.04,69.05,109259.0,61.874,61.8919,61.8114,61.8203,109259.0
2021-04-05 12:20:00,69.05,69.09,69.03,69.07,163229.0,61.8203,61.8561,61.8024,61.8382,163229.0
2021-04-05 12:30:00,69.07,69.22,69.05,69.21,804635.0,61.8382,61.9725,61.8203,61.9636,804635.0
2021-04-05 12:40:00,69.22,69.22,69.11,69.13,109464.0,61.9725,61.9725,61.874,61.8919,109464.0
2021-04-05 12:50:00,69.13,69.13,69.02,69.09,111987.0,61.8919,61.8919,61.7935,61.8561,111987.0
2021-04-05 13:00:00,69.09,69.16,69.08,69.13,178095.0,61.8561,61.9188,61.8472,61.8919,178095.0
2021-04-05 13:10:00,69.13,69.15,68.97,68.98,208229.0,61.8919,61.9099,61.7487,61.7577,208229.0
2021-04-05 13:20:00,68.97,69.02,68.95,69.0,169130.0,61.7487,61.7935,61.7308,61.7756,169130.0
2021-04-05 13:30:00,69.0,69.01,68.91,68.94,182182.0,61.7756,61.7845,61.695,61.7218,182182.0
2021-04-05 13:40:00,68.93,68.93,68.82,68.83,246577.0,61.7129,61.7129,61.6144,61.6234,246577.0
2021-04-05 13:50:00,68.83,68.93,68.82,68.92,127647.0,61.6234,61.7129,61.6144,61.7039,127647.0
2021-04-05 14:00:00,68.92,68.96,68.9,68.93,140660.0,61.7039,61.7397,61.686,61.7129,140660.0
2021-04-05 14:10:00,68.94,68.95,68.89,68.92,258468.0,61.7218,61.7308,61.6771,61.7039,258468.0
2021-04-05 14:20:00,68.92,68.95,68.87,68.95,330724.0,61.7039,61.7308,61.6592,61.7308,330724.0
2021-04-05 14:30:00,68.95,69.02,68.92,69.01,293568.0,61.7308,61.7935,61.7039,61.7845,293568.0
2021-04-05 14:40:00,69.01,69.03,68.9,68.91,334370.0,61.7845,61.8024,61.686,61.695,334370.0
2021-04-05 14:50:00,68.91,68.92,68.81,68.82,338600.0,61.695,61.7039,61.6055,61.6144,338600.0
2021-04-05 15:00:00,68.82,68.87,68.81,68.84,295628.0,61.6144,61.6592,61.6055,61.6323,295628.0
2021-04-05 15:10:00,68.84,68.98,68.83,68.98,358471.0,61.6323,61.7577,61.6234,61.7577,358471.0
2021-04-05 15:20:00,68.97,69.01,68.89,68.98,432113.0,61.7487,61.7845,61.6771,61.7577,432113.0
2021-04-05 15:30:00,68.98,69.01,68.95,68.98,1126216.0,61.7577,61.7845,61.7308,61.7577,1126216.0
2021-04-05 15:40:00,68.98,69.01,68.9,68.94,2406423.0,61.7577,61.7845,61.686,61.7218,2406423.0
2021-04-05 15:50:00,68.95,68.98,68.84,68.86,4403589.0,61.7308,61.7577,61.6323,61.6502,4403589.0
2021-04-06 09:30:00,68.72,68.81,68.68,68.8,415000.0,61.5249,61.6055,61.4891,61.5965,415000.0
2021-04-06 09:40:00,68.81,68.93,68.8,68.93,382849.0,61.6055,61.7129,61.5965,61.7129,382849.0
2021-04-06 09:50:00,68.93,69.07,68.91,68.97,299487.0,61.7129,61.8382,61.695,61.7487,299487.0
2021-04-06 10:00:00,68.97,69.04,68.94,69.03,282422.0,61.7487,61.8114,61.7218,61.8024,282422.0
2021-04-06 10:10:00,69.02,69.07,68.98,69.05,305549.0,61.7935,61.8382,61.7577,61.8203,305549.0
2021-04-06 10:20:00,69.04,69.14,69.04,69.04,266104.0,61.8114,61.9009,61.8114,61.8114,266104.0
2021-04-06 10:30:00,69.04,69.14,69.01,69.12,395854.0,61.8114,61.9009,61.7845,61.883,395854.0
2021-04-06 10:40:00,69.12,69.18,69.04,69.11,297221.0,61.883,61.9367,61.8114,61.874,297221.0
2021-04-06 10:50:00,69.11,69.18,69.08,69.16,268111.0,61.874,61.9367,61.8472,61.9188,268111.0
2021-04-06 11:00:00,69.16,69.24,69.15,69.23,229041.0,61.9188,61.9904,61.9099,61.9815,229041.0
2021-04-06 11:10:00,69.24,69.27,69.2,69.2,266648.0,61.9904,62.0173,61.9546,61.9546,266648.0
2021-04-06 11:20:00,69.2,69.21,69.15,69.17,189202.0,61.9546,61.9636,61.9099,61.9278,189202.0
2021-04-06 11:30:00,69.17,69.19,69.1,69.13,176584.0,61.9278,61.9457,61.8651,61.8919,176584.0
2021-04-06 11:40:00,69.13,69.15,69.11,69.15,192811.0,61.8919,61.9099,61.874,61.9099,192811.0
2021-04-06 11:50:00,69.15,69.22,69.14,69.2,266405.0,61.9099,61.9725,61.9009,61.9546,266405.0
2021-04-06 12:00:00,69.21,69.25,69.2,69.23,168211.0,61.9636,61.9994,61.9546,61.9815,168211.0
2021-04-06 12:10:00,69.24,69.33,69.22,69.31,160360.0,61.9904,62.071,61.9725,62.0531,160360.0
2021-04-06 12:20:00,69.31,69.31,69.27,69.28,224164.0,62.0531,62.0531,62.0173,62.0262,224164.0
2021-04-06 12:30:00,69.28,69.3,69.22,69.23,253059.0,62.0262,62.0441,61.9725,61.9815,253059.0
2021-04-06 12:40:00,69.24,69.3,69.23,69.28,155144.0,61.9904,62.0441,61.9815,62.0262,155144.0
2021-04-06 12:50:00,69.29,69.31,69.27,69.3,202664.0,62.0352,62.0531,62.0173,62.0441,202664.0
2021-04-06 13:00:00,69.3,69.36,69.25,69.36,171808.0,62.0441,62.0979,61.9994,62.0979,171808.0
2021-04-06 13:10:00,69.36,69.36,69.3,69.34,223694.0,62.0979,62.0979,62.0441,62.08,223694.0
2021-04-06 13:20:00,69.34,69.38,69.32,69.38,136752.0,62.08,62.1158,62.0621,62.1158,136752.0
2021-04-06 13:30:00,69.38,69.4,69.34,69.36,175626.0,62.1158,62.1337,62.08,62.0979,175626.0
2021-04-06 13:40:00,69.37,69.38,69.32,69.36,134139.0,62.1068,62.1158,62.0621,62.0979,134139.0
2021-04-06 13:50:00,69.36,69.38,69.32,69.34,153456.0,62.0979,62.1158,62.0621,62.08,153456.0
2021-04-06 14:00:00,69.34,69.34,69.28,69.31,249469.0,62.08,62.08,62.0262,62.0531,249469.0
2021-04-06 14:10:00,69.31,69.32,69.27,69.28,197752.0,62.0531,62.0621,62.0173,62.0262,197752.0
2021-04-06 14:20:00,69.28,69.3,69.25,69.29,216988.0,62.0262,62.0441,61.9994,62.0352,216988.0
2021-04-06 14:30:00,69.29,69.31,69.25,69.31,207355.0,62.0352,62.0531,61.9994,62.0531,207355.0
2021-04-06 14:40:00,69.31,69.32,69.26,69.27,196049.0,62.0531,62.0621,62.0083,62.0173,196049.0
2021-04-06 14:50:00,69.27,69.28,69.2,69.21,243566.0,62.0173,62.0262,61.9546,61.9636,243566.0
2021-04-06 15:00:00,69.21,69.22,69.14,69.16,249126.0,61.9636,61.9725,61.9009,61.9188,249126.0
2021-04-06 15:10:00,69.15,69.17,69.1,69.17,364578.0,61.9099,61.9278,61.8651,61.9278,364578.0
2021-04-06 15:20:00,69.17,69.18,69.12,69.16,467762.0,61.9278,61.9367,61.883,61.9188,467762.0
2021-04-06 15:30:00,69.16,69.16,69.05,69.05,1537074.0,61.9188,61.9188,61.8203,61.8203,1537074.0
2021-04-06 15:40:00,69.05,69.16,69.04,69.16,1575832.0,61.8203,61.9188,61.8114,61.9188,1575832.0
2021-04-06 15:50:00,69.16,69.16,69.04,69.13,4759354.0,61.9188,61.9188,61.8114,61.8919,4759354.0
2021-04-07 09:30:00,69.26,69.35,69.22,69.28,602618.0,62.0083,62.0889,61.9725,62.0262,602618.0
2021-04-07 09:40:00,69.28,69.28,69.13,69.17,216202.0,62.0262,62.0262,61.8919,61.9278,216202.0
2021-04-07 09:50:00,69.16,69.17,69.04,69.06,236835.0,61.9188,61.9278,61.8114,61.8293,236835.0
2021-04-07 10:00:00,69.06,69.16,69.02,69.12,354092.0,61.8293,61.9188,61.7935,61.883,354092.0
2021-04-07 10:10:00,69.11,69.12,69.0,69.01,89068.0,61.874,61.883,61.7756,61.7845,89068.0
2021-04-07 10:20:00,69.02,69.07,68.99,69.01,255282.0,61.7935,61.8382,61.7666,61.7845,255282.0
2021-04-07 10:30:00,69.01,69.05,69.0,69.05,219612.0,61.7845,61.8203,61.7756,61.8203,219612.0
2021-04-07 10:40:00,69.04,69.11,69.04,69.09,286234.0,61.8114,61.874,61.8114,61.8561,286234.0
2021-04-07 10:50:00,69.09,69.14,69.08,69.12,168498.0,61.8561,61.9009,61.8472,61.883,168498.0
2021-04-07 11:00:00,69.12,69.13,69.04,69.08,144006.0,61.883,61.8919,61.8114,61.8472,144006.0
2021-04-07 11:10:00,69.07,69.09,69.05,69.07,54161.0,61.8382,61.8561,61.8203,61.8382,54161.0
2021-04-07 11:20:00,69.07,69.12,69.06,69.08,107372.0,61.8382,61.883,61.8293,61.8472,107372.0
2021-04-07 11:30:00,69.09,69.16,69.06,69.14,227058.0,61.8561,61.9188,61.8293,61.9009,227058.0
2021-04-07 11:40:00,69.14,69.17,69.11,69.14,249866.0,61.9009,61.9278,61.874,61.9009,249866.0
2021-04-07 11:50:00,69.13,69.16,69.11,69.15,112142.0,61.8919,61.9188,61.874,61.9099,112142.0
2021-04-07 12:00:00,69.15,69.2,69.13,69.19,275472.0,61.9099,61.9546,61.8919,61.9457,275472.0
2021-04-07 12:10:00,69.19,69.2,69.11,69.13,328847.0,61.9457,61.9546,61.874,61.8919,328847.0
2021-04-07 12:20:00,69.12,69.14,69.06,69.06,287228.0,61.883,61.9009,61.8293,61.8293,287228.0
2021-04-07 12:30:00,69.06,69.08,69.02,69.06,322066.0,61.8293,61.8472,61.7935,61.8293,322066.0
2021-04-07 12:40:00,69.07,69.08,69.05,69.06,252182.0,61.8382,61.8472,61.8203,61.8293,252182.0
2021-04-07 12:50:00,69.07,69.09,69.03,69.06,384245.0,61.8382,61.8561,61.8024,61.8293,384245.0
2021-04-07 13:00:00,69.06,69.07,69.01,69.02,251469.0,61.8293,61.8382,61.7845,61.7935,251469.0
2021-04-07 13:10:00,69.02,69.05,69.0,69.01,260663.0,61.7935,61.8203,61.7756,61.7845,260663.0
2021-04-07 13:20:00,69.01,69.02,68.97,69.01,413714.0,61.7845,61.7935,61.7487,61.7845,413714.0
2021-04-07 13:30:00,69.0,69.01,68.93,68.95,438741.0,61.7756,61.7845,61.7129,61.7308,438741.0
2021-04-07 13:40:00,68.95,68.96,68.91,68.91,281241.0,61.7308,61.7397,61.695,61.695,281241.0
2021-04-07 13:50:00,68.91,68.96,68.91,68.96,301506.0,61.695,61.7397,61.695,61.7397,301506.0
2021-04-07 14:00:00,68.95,68.96,68.91,68.92,313909.0,61.7308,61.7397,61.695,61.7039,313909.0
2021-04-07 14:10:00,68.91,68.93,68.89,68.92,272951.0,61.695,61.7129,61.6771,61.7039,272951.0
2021-04-07 14:20:00,68.92,68.93,68.88,68.91,260129.0,61.7039,61.7129,61.6681,61.695,260129.0
2021-04-07 14:30:00,68.91,68.95,68.9,68.94,191174.0,61.695,61.7308,61.686,61.7218,191174.0
2021-04-07 14:40:00,68.95,68.95,68.91,68.93,110591.0,61.7308,61.7308,61.695,61.7129,110591.0
2021-04-07 14:50:00,68.93,68.95,68.9,68.92,200031.0,61.7129,61.7308,61.686,61.7039,200031.0
2021-04-07 15:00:00,68.92,68.96,68.91,68.92,354096.0,61.7039,61.7397,61.695,61.7039,354096.0
2021-04-07 15:10:00,68.92,68.95,68.9,68.94,660005.0,61.7039,61.7308,61.686,61.7218,660005.0
2021-04-07 15:20:00,68.93,68.99,68.92,68.99,767821.0,61.7129,61.7666,61.7039,61.7666,767821.0
2021-04-07 15:30:00,68.98,69.04,68.97,69.03,1030386.0,61.7577,61.8114,61.7487,61.8024,1030386.0
2021-04-07 15:40:00,69.03,69.08,69.03,69.08,1443514.0,61.8024,61.8472,61.8024,61.8472,1443514.0
2021-04-07 15:50:00,69.07,69.08,68.98,68.99,3645878.0,61.8382,61.8472,61.7577,61.7666,3645878.0
2021-04-08 09:30:00,68.94,69.01,68.86,68.92,673371.0,61.7218,61.7845,61.6502,61.7039,673371.0
2021-04-08 09:40:00,68.92,69.18,68.88,69.14,561874.0,61.7039,61.9367,61.6681,61.9009,561874.0
2021-04-08 09:50:00,69.14,69.15,69.01,69.03,310551.0,61.9009,61.9099,61.7845,61.8024,310551.0
2021-04-08 10:00:00,69.04,69.11,69.03,69.06,243076.0,61.8114,61.874,61.8024,61.8293,243076.0
2021-04-08 10:10:00,69.07,69.16,69.05,69.06,234544.0,61.8382,61.9188,61.8203,61.8293,234544.0
2021-04-08 10:20:00,69.05,69.1,69.03,69.09,258168.0,61.8203,61.8651,61.8024,61.8561,258168.0
2021-04-08 10:30:00,69.09,69.11,69.0,69.08,217796.0,61.8561,61.874,61.7756,61.8472,217796.0
2021-04-08 10:40:00,69.08,69.08,68.99,69.03,422539.0,61.8472,61.8472,61.7666,61.8024,422539.0
2021-04-08 10:50:00,69.03,69.08,68.96,68.96,161480.0,61.8024,61.8472,61.7397,61.7397,161480.0
2021-04-08 11:00:00,68.96,69.03,68.93,69.0,176254.0,61.7397,61.8024,61.7129,61.7756,176254.0
2021-04-08 11:10:00,69.0,69.01,68.96,69.0,169773.0,61.7756,61.7845,61.7397,61.7756,169773.0
2021-04-08 11:20:00,69.0,69.03,68.98,68.99,102882.0,61.7756,61.8024,61.7577,61.7666,102882.0
2021-04-08 11:30:00,68.99,69.01,68.96,68.97,290360.0,61.7666,61.7845,61.7397,61.7487,290360.0
2021-04-08 11:40:00,68.96,68.97,68.9,68.91,275023.0,61.7397,61.7487,61.686,61.695,275023.0
2021-04-08 11:50:00,68.91,68.96,68.9,68.92,105486.0,61.695,61.7397,61.686,61.7039,105486.0
2021-04-08 12:00:00,68.92,68.94,68.88,68.93,95029.0,61.7039,61.7218,61.6681,61.7129,95029.0
2021-04-08 12:10:00,68.93,68.97,68.91,68.95,89068.0,61.7129,61.7487,61.695,61.7308,89068.0
2021-04-08 12:20:00,68.96,68.96,68.9,68.92,221608.0,61.7397,61.7397,61.686,61.7039,221608.0
2021-04-08 12:30:00,68.91,68.96,68.9,68.94,108073.0,61.695,61.7397,61.686,61.7218,108073.0
2021-04-08 12:40:00,68.94,68.99,68.94,68.97,103952.0,61.7218,61.7666,61.7218,61.7487,103952.0
2021-04-08 12:50:00,68.97,68.98,68.92,68.94,230501.0,61.7487,61.7577,61.7039,61.7218,230501.0
2021-04-08 13:00:00,68.94,68.96,68.92,68.94,214742.0,61.7218,61.7397,61.7039,61.7218,214742.0
2021-04-08 13:10:00,68.94,68.97,68.93,68.95,133526.0,61.7218,61.7487,61.7129,61.7308,133526.0
2021-04-08 13:20:00,68.95,69.01,68.95,68.99,97537.0,61.7308,61.7845,61.7308,61.7666,97537.0
2021-04-08 13:30:00,69.0,69.03,68.98,69.0,134164.0,61.7756,61.8024,61.7577,61.7756,134164.0
2021-04-08 13:40:00,69.0,69.03,68.98,69.01,475239.0,61.7756,61.8024,61.7577,61.7845,475239.0
2021-04-08 13:50:00,69.0,69.01,68.97,68.97,102564.0,61.7756,61.7845,61.7487,61.7487,102564.0
2021-04-08 14:00:00,68.97,68.97,68.91,68.92,127979.0,61.7487,61.7487,61.695,61.7039,127979.0
2021-04-08 14:10:00,68.92,68.95,68.9,68.95,102127.0,61.7039,61.7308,61.686,61.7308,102127.0
2021-04-08 14:20:00,68.94,68.94,68.87,68.89,225525.0,61.7218,61.7218,61.6592,61.6771,225525.0
2021-04-08 14:30:00,68.88,68.94,68.88,68.93,179828.0,61.6681,61.7218,61.6681,61.7129,179828.0
2021-04-08 14:40:00,68.93,68.95,68.91,68.92,162986.0,61.7129,61.7308,61.695,61.7039,162986.0
2021-04-08 14:50:00,68.92,68.96,68.91,68.95,100297.0,61.7039,61.7397,61.695,61.7308,100297.0
2021-04-08 15:00:00,68.95,68.96,68.91,68.94,95272.0,61.7308,61.7397,61.695,61.7218,95272.0
2021-04-08 15:10:00,68.94,68.96,68.93,68.95,216194.0,61.7218,61.7397,61.7129,61.7308,216194.0
2021-04-08 15:20:00,68.95,68.97,68.91,68.92,199246.0,61.7308,61.7487,61.695,61.7039,199246.0
2021-04-08 15:30:00,68.93,68.99,68.92,68.92,253069.0,61.7129,61.7666,61.7039,61.7039,253069.0
2021-04-08 15:40:00,68.92,68.97,68.92,68.95,196344.0,61.7039,61.7487,61.7039,61.7308,196344.0
2021-04-08 15:50:00,68.96,69.04,68.95,69.04,766489.0,61.7397,61.8114,61.7308,61.8114,766489.0
2021-04-09 09:30:00,68.93,69.21,68.93,69.08,221492.0,61.7129,61.9636,61.7129,61.8472,221492.0
2021-04-09 09:40:00,69.09,69.12,68.99,69.01,168984.0,61.8561,61.883,61.7666,61.7845,168984.0
2021-04-09 09:50:00,69.01,69.04,68.9,68.92,119988.0,61.7845,61.8114,61.686,61.7039,119988.0
2021-04-09 10:00:00,68.92,69.0,68.88,68.9,256221.0,61.7039,61.7756,61.6681,61.686,256221.0
2021-04-09 10:10:00,68.89,68.9,68.81,68.83,269239.0,61.6771,61.686,61.6055,61.6234,269239.0
2021-04-09 10:20:00,68.83,68.9,68.82,68.89,166103.0,61.6234,61.686,61.6144,61.6771,166103.0
2021-04-09 10:30:00,68.89,68.99,68.84,68.85,161222.0,61.6771,61.7666,61.6323,61.6413,161222.0
2021-04-09 10:40:00,68.86,68.87,68.76,68.77,103427.0,61.6502,61.6592,61.5607,61.5696,103427.0
2021-04-09 10:50:00,68.77,68.83,68.77,68.81,63879.0,61.5696,61.6234,61.5696,61.6055,63879.0
2021-04-09 11:00:00,68.8,68.84,68.75,68.81,83174.0,61.5965,61.6323,61.5517,61.6055,83174.0
2021-04-09 11:10:00,68.82,68.84,68.73,68.75,116056.0,61.6144,61.6323,61.5338,61.5517,116056.0
2021-04-09 11:20:00,68.74,68.8,68.73,68.79,112719.0,61.5428,61.5965,61.5338,61.5875,112719.0
2021-04-09 11:30:00,68.8,68.8,68.75,68.76,79261.0,61.5965,61.5965,61.5517,61.5607,79261.0
2021-04-09 11:40:00,68.76,68.78,68.72,68.74,86778.0,61.5607,61.5786,61.5249,61.5428,86778.0
2021-04-09 11:50:00,68.74,68.78,68.73,68.75,32049.0,61.5428,61.5786,61.5338,61.5517,32049.0
2021-04-09 12:00:00,68.74,68.76,68.66,68.67,46086.0,61.5428,61.5607,61.4712,61.4801,46086.0
2021-04-09 12:10:00,68.67,68.71,68.64,68.66,59482.0,61.4801,61.5159,61.4533,61.4712,59482.0
2021-04-09 12:20:00,68.66,68.66,68.61,68.65,284687.0,61.4712,61.4712,61.4264,61.4622,284687.0
2021-04-09 12:30:00,68.65,68.68,68.62,68.64,97783.0,61.4622,61.4891,61.4353,61.4533,97783.0
2021-04-09 12:40:00,68.64,68.67,68.63,68.66,55810.0,61.4533,61.4801,61.4443,61.4712,55810.0
2021-04-09 12:50:00,68.66,68.66,68.57,68.58,45857.0,61.4712,61.4712,61.3906,61.3995,45857.0
2021-04-09 13:00:00,68.58,68.58,68.5,68.54,296158.0,61.3995,61.3995,61.3279,61.3637,296158.0
2021-04-09 13:10:00,68.54,68.58,68.53,68.57,144113.0,61.3637,61.3995,61.3548,61.3906,144113.0
2021-04-09 13:20:00,68.58,68.62,68.57,68.6,99941.0,61.3995,61.4353,61.3906,61.4174,99941.0
2021-04-09 13:30:00,68.6,68.65,68.6,68.64,76099.0,61.4174,61.4622,61.4174,61.4533,76099.0
2021-04-09 13:40:00,68.64,68.7,68.63,68.69,82136.0,61.4533,61.507,61.4443,61.498,82136.0
2021-04-09 13:50:00,68.68,68.7,68.64,68.69,134111.0,61.4891,61.507,61.4533,61.498,134111.0
2021-04-09 14:00:00,68.69,68.69,68.65,68.68,302723.0,61.498,61.498,61.4622,61.4891,302723.0
2021-04-09 14:10:00,68.68,68.7,68.65,68.7,197926.0,61.4891,61.507,61.4622,61.507,197926.0
2021-04-09 14:20:00,68.69,68.74,68.69,68.72,118897.0,61.498,61.5428,61.498,61.5249,118897.0
2021-04-09 14:30:00,68.73,68.76,68.71,68.74,106556.0,61.5338,61.5607,61.5159,61.5428,106556.0
2021-04-09 14:40:00,68.74,68.76,68.71,68.75,176640.0,61.5428,61.5607,61.5159,61.5517,176640.0
2021-04-09 14:50:00,68.75,68.75,68.71,68.72,136210.0,61.5517,61.5517,61.5159,61.5249,136210.0
2021-04-09 15:00:00,68.71,68.79,68.71,68.78,108916.0,61.5159,61.5875,61.5159,61.5786,108916.0
2021-04-09 15:10:00,68.78,68.83,68.77,68.81,125087.0,61.5786,61.6234,61.5696,61.6055,125087.0
2021-04-09 15:20:00,68.81,68.89,68.8,68.88,222509.0,61.6055,61.6771,61.5965,61.6681,222509.0
2021-04-09 15:30:00,68.89,68.94,68.87,68.91,182550.0,61.6771,61.7218,61.6592,61.695,182550.0
2021-04-09 15:40:00,68.91,68.94,68.87,68.92,629877.0,61.695,61.7218,61.6592,61.7039,629877.0
2021-04-09 15:50:00,68.92,68.97,68.87,68.93,761351.0,61.7039,61.7487,61.6592,61.7129,761351.0
2021-04-12 09:30:00,69.01,69.11,68.91,69.1,308238.0,61.7845,61.874,61.695,61.8651,308238.0
2021-04-12 09:40:00,69.1,69.25,69.04,69.24,760868.0,61.8651,61.9994,61.8114,61.9904,760868.0
2021-04-12 09:50:00,69.24,69.29,69.17,69.24,371714.0,61.9904,62.0352,61.9278,61.9904,371714.0
2021-04-12 10:00:00,69.23,69.25,69.07,69.09,168781.0,61.9815,61.9994,61.8382,61.8561,168781.0
2021-04-12 10:10:00,69.09,69.13,69.01,69.01,214098.0,61.8561,61.8919,61.7845,61.7845,214098.0
2021-04-12 10:20:00,69.01,69.16,69.0,69.13,551367.0,61.7845,61.9188,61.7756,61.8919,551367.0
2021-04-12 10:30:00,69.14,69.2,69.12,69.19,118081.0,61.9009,61.9546,61.883,61.9457,118081.0
2021-04-12 10:40:00,69.18,69.23,69.15,69.16,247435.0,61.9367,61.9815,61.9099,61.9188,247435.0
2021-04-12 10:50:00,69.16,69.2,69.1,69.18,214719.0,61.9188,61.9546,61.8651,61.9367,214719.0
2021-04-12 11:00:00,69.18,69.22,69.16,69.2,132714.0,61.9367,61.9725,61.9188,61.9546,132714.0
2021-04-12 11:10:00,69.2,69.22,69.1,69.1,109664.0,61.9546,61.9725,61.8651,61.8651,109664.0
2021-04-12 11:20:00,69.1,69.18,69.08,69.16,105358.0,61.8651,61.9367,61.8472,61.9188,105358.0
2021-04-12 11:30:00,69.16,69.2,69.12,69.19,91035.0,61.9188,61.9546,61.883,61.9457,91035.0
2021-04-12 11:40:00,69.18,69.21,69.16,69.19,56734.0,61.9367,61.9636,61.9188,61.9457,56734.0
2021-04-12 11:50:00,69.18,69.23,69.17,69.19,72054.0,61.9367,61.9815,61.9278,61.9457,72054.0
2021-04-12 12:00:00,69.19,69.21,69.14,69.17,98118.0,61.9457,61.9636,61.9009,61.9278,98118.0
2021-04-12 12:10:00,69.17,69.19,69.15,69.17,50331.0,61.9278,61.9457,61.9099,61.9278,50331.0
2021-04-12 12:20:00,69.17,69.19,69.14,69.15,63525.0,61.9278,61.9457,61.9009,61.9099,63525.0
2021-04-12 12:30:00,69.15,69.19,69.12,69.16,192099.0,61.9099,61.9457,61.883,61.9188,192099.0
2021-04-12 12:40:00,69.17,69.2,69.16,69.18,83486.0,61.9278,61.9546,61.9188,61.9367,83486.0
2021-04-12 12:50:00,69.18,69.19,69.16,69.16,49667.0,61.9367,61.9457,61.9188,61.9188,49667.0
2021-04-12 13:00:00,69.17,69.18,69.14,69.15,62386.0,61.9278,61.9367,61.9009,61.9099,62386.0
2021-04-12 13:10:00,69.15,69.17,69.13,69.17,82172.0,61.9099,61.9278,61.8919,61.9278,82172.0
2021-04-12 13:20:00,69.16,69.17,69.12,69.13,91687.0,61.9188,61.9278,61.883,61.8919,91687.0
2021-04-12 13:30:00,69.13,69.14,69.08,69.09,148037.0,61.8919,61.9009,61.8472,61.8561,148037.0
2021-04-12 13:40:00,69.1,69.15,69.09,69.13,56175.0,61.8651,61.9099,61.8561,61.8919,56175.0
2021-04-12 13:50:00,69.14,69.15,69.11,69.12,165081.0,61.9009,61.9099,61.874,61.883,165081.0
2021-04-12 14:00:00,69.13,69.16,69.11,69.14,292741.0,61.8919,61.9188,61.874,61.9009,292741.0
2021-04-12 14:10:00,69.15,69.15,69.11,69.13,104902.0,61.9099,61.9099,61.874,61.8919,104902.0
2021-04-12 14:20:00,69.13,69.13,69.09,69.13,49608.0,61.8919,61.8919,61.8561,61.8919,49608.0
2021-04-12 14:30:00,69.13,69.13,69.09,69.11,49667.0,61.8919,61.8919,61.8561,61.874,49667.0
2021-04-12 14:40:00,69.11,69.11,69.06,69.09,53618.0,61.874,61.874,61.8293,61.8561,53618.0
2021-04-12 14:50:00,69.09,69.12,69.07,69.11,64605.0,61.8561,61.883,61.8382,61.874,64605.0
2021-04-12 15:00:00,69.11,69.15,69.09,69.14,84466.0,61.874,61.9099,61.8561,61.9009,84466.0
2021-04-12 15:10:00,69.14,69.15,69.08,69.1,83164.0,61.9009,61.9099,61.8472,61.8651,83164.0
2021-04-12 15:20:00,69.09,69.15,69.09,69.14,270277.0,61.8561,61.9099,61.8561,61.9009,270277.0
2021-04-12 15:30:00,69.14,69.26,69.14,69.26,697410.0,61.9009,62.0083,61.9009,62.0083,697410.0
2021-04-12 15:40:00,69.26,69.27,69.21,69.25,313482.0,62.0083,62.0173,61.9636,61.9994,313482.0
2021-04-12 15:50:00,69.24,69.3,69.19,69.27,1047806.0,61.9904,62.0441,61.9457,62.0173,1047806.0
2021-04-13 09:30:00,69.0,69.04,68.86,68.96,371071.0,61.7756,61.8114,61.6502,61.7397,371071.0
2021-04-13 09:40:00,68.96,68.96,68.85,68.96,540233.0,61.7397,61.7397,61.6413,61.7397,540233.0
2021-04-13 09:50:00,68.96,69.05,68.94,69.05,382740.0,61.7397,61.8203,61.7218,61.8203,382740.0
2021-04-13 10:00:00,69.05,69.16,69.04,69.14,590204.0,61.8203,61.9188,61.8114,61.9009,590204.0
2021-04-13 10:10:00,69.14,69.18,69.05,69.09,198846.0,61.9009,61.9367,61.8203,61.8561,198846.0
2021-04-13 10:20:00,69.1,69.11,68.87,68.88,152399.0,61.8651,61.874,61.6592,61.6681,152399.0
2021-04-13 10:30:00,68.88,68.93,68.86,68.93,331437.0,61.6681,61.7129,61.6502,61.7129,331437.0
2021-04-13 10:40:00,68.92,69.02,68.91,68.99,235293.0,61.7039,61.7935,61.695,61.7666,235293.0
2021-04-13 10:50:00,69.0,69.01,68.95,68.96,158904.0,61.7756,61.7845,61.7308,61.7397,158904.0
2021-04-13 11:00:00,68.97,68.99,68.94,68.99,385377.0,61.7487,61.7666,61.7218,61.7666,385377.0
2021-04-13 11:10:00,68.99,69.03,68.94,69.03,125876.0,61.7666,61.8024,61.7218,61.8024,125876.0
2021-04-13 11:20:00,69.03,69.1,69.02,69.07,254239.0,61.8024,61.8651,61.7935,61.8382,254239.0
2021-04-13 11:30:00,69.07,69.08,69.01,69.02,335875.0,61.8382,61.8472,61.7845,61.7935,335875.0
2021-04-13 11:40:00,69.01,69.06,69.0,69.05,193275.0,61.7845,61.8293,61.7756,61.8203,193275.0
2021-04-13 11:50:00,69.06,69.09,69.03,69.08,95420.0,61.8293,61.8561,61.8024,61.8472,95420.0
2021-04-13 12:00:00,69.08,69.1,69.02,69.03,118302.0,61.8472,61.8651,61.7935,61.8024,118302.0
2021-04-13 12:10:00,69.03,69.03,68.97,69.0,115427.0,61.8024,61.8024,61.7487,61.7756,115427.0
2021-04-13 12:20:00,69.0,69.0,68.96,68.98,174665.0,61.7756,61.7756,61.7397,61.7577,174665.0
2021-04-13 12:30:00,68.98,68.98,68.94,68.98,149759.0,61.7577,61.7577,61.7218,61.7577,149759.0
2021-04-13 12:40:00,68.98,69.03,68.97,69.0,78215.0,61.7577,61.8024,61.7487,61.7756,78215.0
2021-04-13 12:50:00,69.0,69.02,68.97,68.99,125979.0,61.7756,61.7935,61.7487,61.7666,125979.0
2021-04-13 13:00:00,68.99,69.0,68.95,68.96,159113.0,61.7666,61.7756,61.7308,61.7397,159113.0
2021-04-13 13:10:00,68.97,68.98,68.94,68.98,93318.0,61.7487,61.7577,61.7218,61.7577,93318.0
2021-04-13 13:20:00,68.98,68.99,68.94,68.94,92664.0,61.7577,61.7666,61.7218,61.7218,92664.0
2021-04-13 13:30:00,68.94,68.95,68.88,68.91,101135.0,61.7218,61.7308,61.6681,61.695,101135.0
2021-04-13 13:40:00,68.91,68.92,68.9,68.92,99430.0,61.695,61.7039,61.686,61.7039,99430.0
2021-04-13 13:50:00,68.91,68.95,68.9,68.94,71366.0,61.695,61.7308,61.686,61.7218,71366.0
2021-04-13 14:00:00,68.95,68.98,68.95,68.95,121516.0,61.7308,61.7577,61.7308,61.7308,121516.0
2021-04-13 14:10:00,68.95,68.99,68.94,68.98,105335.0,61.7308,61.7666,61.7218,61.7577,105335.0
2021-04-13 14:20:00,68.98,68.99,68.95,68.97,173895.0,61.7577,61.7666,61.7308,61.7487,173895.0
2021-04-13 14:30:00,68.96,68.99,68.96,68.98,178931.0,61.7397,61.7666,61.7397,61.7577,178931.0
2021-04-13 14:40:00,68.98,68.99,68.96,68.98,171702.0,61.7577,61.7666,61.7397,61.7577,171702.0
2021-04-13 14:50:00,68.98,68.99,68.96,68.96,53436.0,61.7577,61.7666,61.7397,61.7397,53436.0
2021-04-13 15:00:00,68.97,69.03,68.96,69.0,153154.0,61.7487,61.8024,61.7397,61.7756,153154.0
2021-04-13 15:10:00,69.0,69.01,68.94,68.97,159378.0,61.7756,61.7845,61.7218,61.7487,159378.0
2021-04-13 15:20:00,68.97,68.98,68.95,68.97,135447.0,61.7487,61.7577,61.7308,61.7487,135447.0
2021-04-13 15:30:00,68.97,68.99,68.91,68.92,395444.0,61.7487,61.7666,61.695,61.7039,395444.0
2021-04-13 15:40:00,68.91,68.91,68.84,68.87,265898.0,61.695,61.695,61.6323,61.6592,265898.0
2021-04-13 15:50:00,68.88,68.95,68.83,68.91,793013.0,61.6681,61.7308,61.6234,61.695,793013.0
2021-04-14 09:30:00,68.88,68.95,68.62,68.7,425262.0,61.6681,61.7308,61.4353,61.507,425262.0
2021-04-14 09:40:00,68.69,68.81,68.63,68.69,314881.0,61.498,61.6055,61.4443,61.498,314881.0
2021-04-14 09:50:00,68.68,68.7,68.58,68.59,243193.0,61.4891,61.507,61.3995,61.4085,243193.0
2021-04-14 10:00:00,68.6,68.68,68.59,68.59,320404.0,61.4174,61.4891,61.4085,61.4085,320404.0
2021-04-14 10:10:00,68.59,68.65,68.57,68.6,148253.0,61.4085,61.4622,61.3906,61.4174,148253.0
2021-04-14 10:20:00,68.6,68.8,68.59,68.77,142319.0,61.4174,61.5965,61.4085,61.5696,142319.0
2021-04-14 10:30:00,68.77,68.81,68.74,68.74,203895.0,61.5696,61.6055,61.5428,61.5428,203895.0
2021-04-14 10:40:00,68.75,68.77,68.66,68.68,146836.0,61.5517,61.5696,61.4712,61.4891,146836.0
2021-04-14 10:50:00,68.68,68.75,68.65,68.74,126173.0,61.4891,61.5517,61.4622,61.5428,126173.0
2021-04-14 11:00:00,68.73,68.84,68.73,68.83,120140.0,61.5338,61.6323,61.5338,61.6234,120140.0
2021-04-14 11:10:00,68.83,68.87,68.81,68.85,152293.0,61.6234,61.6592,61.6055,61.6413,152293.0
2021-04-14 11:20:00,68.86,68.93,68.85,68.92,126130.0,61.6502,61.7129,61.6413,61.7039,126130.0
2021-04-14 11:30:00,68.93,68.96,68.88,68.89,109858.0,61.7129,61.7397,61.6681,61.6771,109858.0
2021-04-14 11:40:00,68.89,68.91,68.86,68.87,89387.0,61.6771,61.695,61.6502,61.6592,89387.0
2021-04-14 11:50:00,68.87,68.87,68.8,68.82,82299.0,61.6592,61.6592,61.5965,61.6144,82299.0
2021-04-14 12:00:00,68.82,68.86,68.81,68.86,105584.0,61.6144,61.6502,61.6055,61.6502,105584.0
2021-04-14 12:10:00,68.85,68.86,68.83,68.85,83403.0,61.6413,61.6502,61.6234,61.6413,83403.0
2021-04-14 12:20:00,68.85,68.87,68.79,68.81,126120.0,61.6413,61.6592,61.5875,61.6055,126120.0
2021-04-14 12:30:00,68.8,68.8,68.74,68.75,93111.0,61.5965,61.5965,61.5428,61.5517,93111.0
2021-04-14 12:40:00,68.75,68.78,68.72,68.74,66044.0,61.5517,61.5786,61.5249,61.5428,66044.0
2021-04-14 12:50:00,68.74,68.8,68.73,68.8,69777.0,61.5428,61.5965,61.5338,61.5965,69777.0
2021-04-14 13:00:00,68.8,68.84,68.79,68.81,70535.0,61.5965,61.6323,61.5875,61.6055,70535.0
2021-04-14 13:10:00,68.82,68.85,68.81,68.82,58966.0,61.6144,61.6413,61.6055,61.6144,58966.0
2021-04-14 13:20:00,68.83,68.88,68.82,68.87,104890.0,61.6234,61.6681,61.6144,61.6592,104890.0
2021-04-14 13:30:00,68.87,68.89,68.85,68.86,123104.0,61.6592,61.6771,61.6413,61.6502,123104.0
2021-04-14 13:40:00,68.87,68.89,68.86,68.86,70146.0,61.6592,61.6771,61.6502,61.6502,70146.0
2021-04-14 13:50:00,68.86,68.9,68.81,68.84,194786.0,61.6502,61.686,61.6055,61.6323,194786.0
2021-04-14 14:00:00,68.84,68.85,68.77,68.79,392901.0,61.6323,61.6413,61.5696,61.5875,392901.0
2021-04-14 14:10:00,68.8,68.84,68.75,68.8,178337.0,61.5965,61.6323,61.5517,61.5965,178337.0
2021-04-14 14:20:00,68.81,68.88,68.79,68.84,213773.0,61.6055,61.6681,61.5875,61.6323,213773.0
2021-04-14 14:30:00,68.85,68.85,68.8,68.81,110317.0,61.6413,61.6413,61.5965,61.6055,110317.0
2021-04-14 14:40:00,68.82,68.83,68.77,68.77,96115.0,61.6144,61.6234,61.5696,61.5696,96115.0
2021-04-14 14:50:00,68.78,68.81,68.73,68.78,180804.0,61.5786,61.6055,61.5338,61.5786,180804.0
2021-04-14 15:00:00,68.78,68.85,68.75,68.85,219498.0,61.5786,61.6413,61.5517,61.6413,219498.0
2021-04-14 15:10:00,68.86,68.93,68.84,68.88,185229.0,61.6502,61.7129,61.6323,61.6681,185229.0
2021-04-14 15:20:00,68.87,68.89,68.85,68.88,310239.0,61.6592,61.6771,61.6413,61.6681,310239.0
2021-04-14 15:30:00,68.87,68.91,68.82,68.85,482524.0,61.6592,61.695,61.6144,61.6413,482524.0
2021-04-14 15:40:00,68.84,68.88,68.79,68.8,713853.0,61.6323,61.6681,61.5875,61.5965,713853.0
2021-04-14 15:50:00,68.8,68.89,68.8,68.89,1443956.0,61.5965,61.6771,61.5965,61.6771,1443956.0
2021-04-15 09:30:00,69.02,69.23,69.02,69.22,294116.0,61.7935,61.9815,61.7935,61.9725,294116.0
2021-04-15 09:40:00,69.22,69.3,69.17,69.23,310232.0,61.9725,62.0441,61.9278,61.9815,310232.0
2021-04-15 09:50:00,69.23,69.28,69.14,69.17,213857.0,61.9815,62.0262,61.9009,61.9278,213857.0
2021-04-15 10:00:00,69.16,69.38,69.16,69.31,293068.0,61.9188,62.1158,61.9188,62.0531,293068.0
2021-04-15 10:10:00,69.32,69.42,69.27,69.37,595720.0,62.0621,62.1516,62.0173,62.1068,595720.0
2021-04-15 10:20:00,69.37,69.44,69.35,69.39,260189.0,62.1068,62.1695,62.0889,62.1247,260189.0
2021-04-15 10:30:00,69.4,69.52,69.39,69.43,472979.0,62.1337,62.2411,62.1247,62.1605,472979.0
2021-04-15 10:40:00,69.42,69.47,69.36,69.36,132673.0,62.1516,62.1964,62.0979,62.0979,132673.0
2021-04-15 10:50:00,69.36,69.39,69.29,69.31,138602.0,62.0979,62.1247,62.0352,62.0531,138602.0
2021-04-15 11:00:00,69.32,69.44,69.32,69.42,169141.0,62.0621,62.1695,62.0621,62.1516,169141.0
2021-04-15 11:10:00,69.42,69.48,69.41,69.47,224440.0,62.1516,62.2053,62.1426,62.1964,224440.0
2021-04-15 11:20:00,69.47,69.47,69.41,69.46,104281.0,62.1964,62.1964,62.1426,62.1874,104281.0
2021-04-15 11:30:00,69.46,69.5,69.36,69.37,130596.0,62.1874,62.2232,62.0979,62.1068,130596.0
2021-04-15 11:40:00,69.37,69.39,69.33,69.36,64194.0,62.1068,62.1247,62.071,62.0979,64194.0
2021-04-15 11:50:00,69.36,69.38,69.32,69.35,148882.0,62.0979,62.1158,62.0621,62.0889,148882.0
2021-04-15 12:00:00,69.35,69.39,69.34,69.38,83100.0,62.0889,62.1247,62.08,62.1158,83100.0
2021-04-15 12:10:00,69.38,69.44,69.38,69.44,39491.0,62.1158,62.1695,62.1158,62.1695,39491.0
2021-04-15 12:20:00,69.44,69.45,69.38,69.41,79906.0,62.1695,62.1784,62.1158,62.1426,79906.0
2021-04-15 12:30:00,69.41,69.42,69.37,69.41,97991.0,62.1426,62.1516,62.1068,62.1426,97991.0
2021-04-15 12:40:00,69.4,69.45,69.4,69.44,24441.0,62.1337,62.1784,62.1337,62.1695,24441.0
2021-04-15 12:50:00,69.44,69.49,69.42,69.47,69954.0,62.1695,62.2143,62.1516,62.1964,69954.0
2021-04-15 13:00:00,69.48,69.52,69.46,69.52,66664.0,62.2053,62.2411,62.1874,62.2411,66664.0
2021-04-15 13:10:00,69.51,69.52,69.47,69.48,161886.0,62.2322,62.2411,62.1964,62.2053,161886.0
2021-04-15 13:20:00,69.47,69.5,69.46,69.47,85576.0,62.1964,62.2232,62.1874,62.1964,85576.0
2021-04-15 13:30:00,69.47,69.47,69.41,69.46,56186.0,62.1964,62.1964,62.1426,62.1874,56186.0
2021-04-15 13:40:00,69.46,69.48,69.44,69.45,67122.0,62.1874,62.2053,62.1695,62.1784,67122.0
2021-04-15 13:50:00,69.45,69.46,69.41,69.42,87726.0,62.1784,62.1874,62.1426,62.1516,87726.0
2021-04-15 14:00:00,69.42,69.43,69.38,69.38,154519.0,62.1516,62.1605,62.1158,62.1158,154519.0
2021-04-15 14:10:00,69.37,69.46,69.37,69.39,184443.0,62.1068,62.1874,62.1068,62.1247,184443.0
2021-04-15 14:20:00,69.39,69.41,69.35,69.39,63498.0,62.1247,62.1426,62.0889,62.1247,63498.0
2021-04-15 14:30:00,69.39,69.45,69.38,69.4,102891.0,62.1247,62.1784,62.1158,62.1337,102891.0
2021-04-15 14:40:00,69.4,69.4,69.34,69.35,51272.0,62.1337,62.1337,62.08,62.0889,51272.0
2021-04-15 14:50:00,69.35,69.36,69.32,69.36,83431.0,62.0889,62.0979,62.0621,62.0979,83431.0
2021-04-15 15:00:00,69.36,69.37,69.3,69.31,283261.0,62.0979,62.1068,62.0441,62.0531,283261.0
2021-04-15 15:10:00,69.3,69.38,69.28,69.38,140411.0,62.0441,62.1158,62.0262,62.1158,140411.0
2021-04-15 15:20:00,69.37,69.39,69.34,69.39,233638.0,62.1068,62.1247,62.08,62.1247,233638.0
2021-04-15 15:30:00,69.39,69.42,69.35,69.38,298242.0,62.1247,62.1516,62.0889,62.1158,298242.0
2021-04-15 15:40:00,69.38,69.5,69.37,69.46,334652.0,62.1158,62.2232,62.1068,62.1874,334652.0
2021-04-15 15:50:00,69.46,69.47,69.37,69.4,713892.0,62.1874,62.1964,62.1068,62.1337,713892.0
2021-04-16 09:30:00,69.7,69.74,69.54,69.61,330427.0,62.4023,62.4381,62.259,62.3217,330427.0
2021-04-16 09:40:00,69.61,69.66,69.43,69.44,167141.0,62.3217,62.3665,62.1605,62.1695,167141.0
2021-04-16 09:50:00,69.44,69.63,69.43,69.63,219202.0,62.1695,62.3396,62.1605,62.3396,219202.0
2021-04-16 10:00:00,69.63,69.71,69.6,69.65,221215.0,62.3396,62.4112,62.3127,62.3575,221215.0
2021-04-16 10:10:00,69.65,69.76,69.65,69.73,114351.0,62.3575,62.456,62.3575,62.4291,114351.0
2021-04-16 10:20:00,69.73,69.73,69.59,69.61,192061.0,62.4291,62.4291,62.3038,62.3217,192061.0
2021-04-16 10:30:00,69.61,69.67,69.61,69.67,215349.0,62.3217,62.3754,62.3217,62.3754,215349.0
2021-04-16 10:40:00,69.67,69.67,69.58,69.62,185302.0,62.3754,62.3754,62.2948,62.3306,185302.0
2021-04-16 10:50:00,69.62,69.73,69.61,69.73,122325.0,62.3306,62.4291,62.3217,62.4291,122325.0
2021-04-16 11:00:00,69.73,69.76,69.71,69.75,129667.0,62.4291,62.456,62.4112,62.447,129667.0
2021-04-16 11:10:00,69.74,69.76,69.7,69.74,205374.0,62.4381,62.456,62.4023,62.4381,205374.0
2021-04-16 11:20:00,69.73,69.75,69.62,69.63,118567.0,62.4291,62.447,62.3306,62.3396,118567.0
2021-04-16 11:30:00,69.63,69.72,69.63,69.71,117855.0,62.3396,62.4202,62.3396,62.4112,117855.0
2021-04-16 11:40:00,69.7,69.73,69.64,69.7,66737.0,62.4023,62.4291,62.3486,62.4023,66737.0
2021-04-16 11:50:00,69.7,69.75,69.7,69.73,69145.0,62.4023,62.447,62.4023,62.4291,69145.0
2021-04-16 12:00:00,69.73,69.75,69.71,69.75,404716.0,62.4291,62.447,62.4112,62.447,404716.0
2021-04-16 12:10:00,69.74,69.78,69.73,69.78,109224.0,62.4381,62.4739,62.4291,62.4739,109224.0
2021-04-16 12:20:00,69.78,69.83,69.77,69.8,227327.0,62.4739,62.5187,62.4649,62.4918,227327.0
2021-04-16 12:30:00,69.81,69.85,69.79,69.83,122412.0,62.5008,62.5366,62.4828,62.5187,122412.0
2021-04-16 12:40:00,69.83,69.84,69.78,69.79,148152.0,62.5187,62.5276,62.4739,62.4828,148152.0
2021-04-16 12:50:00,69.78,69.8,69.76,69.77,83921.0,62.4739,62.4918,62.456,62.4649,83921.0
2021-04-16 13:00:00,69.77,69.78,69.74,69.76,142620.0,62.4649,62.4739,62.4381,62.456,142620.0
2021-04-16 13:10:00,69.76,69.79,69.74,69.77,52653.0,62.456,62.4828,62.4381,62.4649,52653.0
2021-04-16 13:20:00,69.76,69.8,69.76,69.8,79748.0,62.456,62.4918,62.456,62.4918,79748.0
2021-04-16 13:30:00,69.8,69.82,69.78,69.81,88380.0,62.4918,62.5097,62.4739,62.5008,88380.0
2021-04-16 13:40:00,69.81,69.82,69.79,69.8,115059.0,62.5008,62.5097,62.4828,62.4918,115059.0
2021-04-16 13:50:00,69.8,69.83,69.78,69.82,66368.0,62.4918,62.5187,62.4739,62.5097,66368.0
2021-04-16 14:00:00,69.81,69.84,69.81,69.84,118995.0,62.5008,62.5276,62.5008,62.5276,118995.0
2021-04-16 14:10:00,69.84,69.89,69.83,69.86,144282.0,62.5276,62.5724,62.5187,62.5455,144282.0
2021-04-16 14:20:00,69.87,69.88,69.84,69.84,128784.0,62.5545,62.5634,62.5276,62.5276,128784.0
2021-04-16 14:30:00,69.84,69.88,69.84,69.87,135545.0,62.5276,62.5634,62.5276,62.5545,135545.0
2021-04-16 14:40:00,69.86,69.9,69.84,69.9,135318.0,62.5455,62.5813,62.5276,62.5813,135318.0
2021-04-16 14:50:00,69.9,69.94,69.88,69.89,167571.0,62.5813,62.6171,62.5634,62.5724,167571.0
2021-04-16 15:00:00,69.89,69.89,69.83,69.84,124342.0,62.5724,62.5724,62.5187,62.5276,124342.0
2021-04-16 15:10:00,69.84,69.89,69.83,69.87,133792.0,62.5276,62.5724,62.5187,62.5545,133792.0
2021-04-16 15:20:00,69.86,69.91,69.84,69.88,178041.0,62.5455,62.5903,62.5276,62.5634,178041.0
2021-04-16 15:30:00,69.88,69.95,69.87,69.94,230766.0,62.5634,62.6261,62.5545,62.6171,230766.0
2021-04-16 15:40:00,69.94,69.95,69.86,69.91,300364.0,62.6171,62.6261,62.5455,62.5903,300364.0
2021-04-16 15:50:00,69.9,69.94,69.76,69.82,980827.0,62.5813,62.6171,62.456,62.5097,980827.0
2021-04-19 09:30:00,69.82,69.92,69.51,69.56,547343.0,62.5097,62.5992,62.2322,62.2769,547343.0
2021-04-19 09:40:00,69.55,69.59,69.38,69.53,396649.0,62.268,62.3038,62.1158,62.2501,396649.0
2021-04-19 09:50:00,69.53,69.74,69.5,69.66,249263.0,62.2501,62.4381,62.2232,62.3665,249263.0
2021-04-19 10:00:00,69.66,69.67,69.53,69.6,305932.0,62.3665,62.3754,62.2501,62.3127,305932.0
2021-04-19 10:10:00,69.59,69.74,69.58,69.73,272797.0,62.3038,62.4381,62.2948,62.4291,272797.0
2021-04-19 10:20:00,69.73,69.78,69.65,69.66,142267.0,62.4291,62.4739,62.3575,62.3665,142267.0
2021-04-19 10:30:00,69.66,69.8,69.66,69.77,248158.0,62.3665,62.4918,62.3665,62.4649,248158.0
2021-04-19 10:40:00,69.76,69.79,69.7,69.77,182204.0,62.456,62.4828,62.4023,62.4649,182204.0
2021-04-19 10:50:00,69.77,69.84,69.75,69.84,171390.0,62.4649,62.5276,62.447,62.5276,171390.0
2021-04-19 11:00:00,69.84,69.9,69.81,69.88,152988.0,62.5276,62.5813,62.5008,62.5634,152988.0
2021-04-19 11:10:00,69.88,69.94,69.85,69.9,143194.0,62.5634,62.6171,62.5366,62.5813,143194.0
2021-04-19 11:20:00,69.89,69.96,69.89,69.95,155071.0,62.5724,62.635,62.5724,62.6261,155071.0
2021-04-19 11:30:00,69.96,69.96,69.91,69.92,126358.0,62.635,62.635,62.5903,62.5992,126358.0
2021-04-19 11:40:00,69.92,69.92,69.77,69.86,150893.0,62.5992,62.5992,62.4649,62.5455,150893.0
2021-04-19 11:50:00,69.86,69.9,69.83,69.87,135355.0,62.5455,62.5813,62.5187,62.5545,135355.0
2021-04-19 12:00:00,69.87,69.92,69.79,69.91,249723.0,62.5545,62.5992,62.4828,62.5903,249723.0
2021-04-19 12:10:00,69.92,69.92,69.82,69.83,96462.0,62.5992,62.5992,62.5097,62.5187,96462.0
2021-04-19 12:20:00,69.83,69.84,69.73,69.76,209369.0,62.5187,62.5276,62.4291,62.456,209369.0
2021-04-19 12:30:00,69.76,69.79,69.73,69.74,106267.0,62.456,62.4828,62.4291,62.4381,106267.0
2021-04-19 12:40:00,69.73,69.8,69.7,69.78,136274.0,62.4291,62.4918,62.4023,62.4739,136274.0
2021-04-19 12:50:00,69.79,69.84,69.77,69.83,140020.0,62.4828,62.5276,62.4649,62.5187,140020.0
2021-04-19 13:00:00,69.82,69.85,69.77,69.78,170728.0,62.5097,62.5366,62.4649,62.4739,170728.0
2021-04-19 13:10:00,69.78,69.84,69.76,69.83,102082.0,62.4739,62.5276,62.456,62.5187,102082.0
2021-04-19 13:20:00,69.84,69.86,69.79,69.83,73593.0,62.5276,62.5455,62.4828,62.5187,73593.0
2021-04-19 13:30:00,69.84,69.86,69.81,69.81,84302.0,62.5276,62.5455,62.5008,62.5008,84302.0
2021-04-19 13:40:00,69.82,69.83,69.74,69.75,115294.0,62.5097,62.5187,62.4381,62.447,115294.0
2021-04-19 13:50:00,69.75,69.77,69.71,69.72,119425.0,62.447,62.4649,62.4112,62.4202,119425.0
2021-04-19 14:00:00,69.72,69.74,69.68,69.71,130061.0,62.4202,62.4381,62.3844,62.4112,130061.0
2021-04-19 14:10:00,69.71,69.75,69.69,69.73,133933.0,62.4112,62.447,62.3933,62.4291,133933.0
2021-04-19 14:20:00,69.73,69.76,69.72,69.75,116383.0,62.4291,62.456,62.4202,62.447,116383.0
2021-04-19 14:30:00,69.75,69.76,69.68,69.71,142326.0,62.447,62.456,62.3844,62.4112,142326.0
2021-04-19 14:40:00,69.7,69.8,69.69,69.78,314781.0,62.4023,62.4918,62.3933,62.4739,314781.0
2021-04-19 14:50:00,69.78,69.8,69.75,69.78,178156.0,62.4739,62.4918,62.447,62.4739,178156.0
2021-04-19 15:00:00,69.78,69.78,69.74,69.77,126890.0,62.4739,62.4739,62.4381,62.4649,126890.0
2021-04-19 15:10:00,69.77,69.79,69.4,69.48,1386631.0,62.4649,62.4828,62.1337,62.2053,1386631.0
2021-04-19 15:20:00,69.49,69.54,69.36,69.4,462375.0,62.2143,62.259,62.0979,62.1337,462375.0
2021-04-19 15:30:00,69.41,69.54,69.32,69.53,464714.0,62.1426,62.259,62.0621,62.2501,464714.0
2021-04-19 15:40:00,69.52,69.61,69.51,69.53,385417.0,62.2411,62.3217,62.2322,62.2501,385417.0
2021-04-19 15:50:00,69.52,69.58,69.48,69.54,1737832.0,62.2411,62.2948,62.2053,62.259,1737832.0
2021-04-20 09:30:00,69.05,69.26,68.95,69.25,568520.0,61.8203,62.0083,61.7308,61.9994,568520.0
2021-04-20 09:40:00,69.24,69.27,69.01,69.12,300761.0,61.9904,62.0173,61.7845,61.883,300761.0
2021-04-20 09:50:00,69.12,69.31,69.11,69.29,213395.0,61.883,62.0531,61.874,62.0352,213395.0
2021-04-20 10:00:00,69.28,69.41,69.28,69.37,289557.0,62.0262,62.1426,62.0262,62.1068,289557.0
2021-04-20 10:10:00,69.36,69.42,69.34,69.41,217203.0,62.0979,62.1516,62.08,62.1426,217203.0
2021-04-20 10:20:00,69.41,69.57,69.4,69.54,184445.0,62.1426,62.2859,62.1337,62.259,184445.0
2021-04-20 10:30:00,69.55,69.67,69.54,69.65,451137.0,62.268,62.3754,62.259,62.3575,451137.0
2021-04-20 10:40:00,69.64,69.78,69.58,69.74,590017.0,62.3486,62.4739,62.2948,62.4381,590017.0
2021-04-20 10:50:00,69.73,69.82,69.71,69.8,209459.0,62.4291,62.5097,62.4112,62.4918,209459.0
2021-04-20 11:00:00,69.8,69.87,69.75,69.85,131548.0,62.4918,62.5545,62.447,62.5366,131548.0
2021-04-20 11:10:00,69.85,70.05,69.83,70.05,224041.0,62.5366,62.7156,62.5187,62.7156,224041.0
2021-04-20 11:20:00,70.05,70.12,70.04,70.08,368000.0,62.7156,62.7783,62.7067,62.7425,368000.0
2021-04-20 11:30:00,70.08,70.11,69.97,70.11,1015797.0,62.7425,62.7693,62.644,62.7693,1015797.0
2021-04-20 11:40:00,70.11,70.13,70.0,70.04,150066.0,62.7693,62.7872,62.6709,62.7067,150066.0
2021-04-20 11:50:00,70.05,70.05,69.88,69.91,129878.0,62.7156,62.7156,62.5634,62.5903,129878.0
2021-04-20 12:00:00,69.91,70.01,69.9,70.0,224612.0,62.5903,62.6798,62.5813,62.6709,224612.0
2021-04-20 12:10:00,69.98,70.01,69.95,70.01,260008.0,62.653,62.6798,62.6261,62.6798,260008.0
2021-04-20 12:20:00,70.0,70.05,69.98,70.02,213915.0,62.6709,62.7156,62.653,62.6888,213915.0
2021-04-20 12:30:00,70.02,70.08,70.01,70.08,231136.0,62.6888,62.7425,62.6798,62.7425,231136.0
2021-04-20 12:40:00,70.08,70.14,70.05,70.05,387407.0,62.7425,62.7962,62.7156,62.7156,387407.0
2021-04-20 12:50:00,70.05,70.09,70.03,70.08,292549.0,62.7156,62.7514,62.6977,62.7425,292549.0
2021-04-20 13:00:00,70.08,70.08,70.03,70.07,255193.0,62.7425,62.7425,62.6977,62.7335,255193.0
2021-04-20 13:10:00,70.07,70.08,70.03,70.04,268337.0,62.7335,62.7425,62.6977,62.7067,268337.0
2021-04-20 13:20:00,70.05,70.05,69.91,69.92,272525.0,62.7156,62.7156,62.5903,62.5992,272525.0
2021-04-20 13:30:00,69.92,69.92,69.84,69.88,240310.0,62.5992,62.5992,62.5276,62.5634,240310.0
2021-04-20 13:40:00,69.87,69.9,69.85,69.87,263991.0,62.5545,62.5813,62.5366,62.5545,263991.0
2021-04-20 13:50:00,69.87,69.93,69.87,69.9,305866.0,62.5545,62.6082,62.5545,62.5813,305866.0
2021-04-20 14:00:00,69.89,69.92,69.86,69.88,282020.0,62.5724,62.5992,62.5455,62.5634,282020.0
2021-04-20 14:10:00,69.87,69.9,69.84,69.88,520861.0,62.5545,62.5813,62.5276,62.5634,520861.0
2021-04-20 14:20:00,69.88,69.89,69.81,69.82,80631.0,62.5634,62.5724,62.5008,62.5097,80631.0
2021-04-20 14:30:00,69.81,69.82,69.74,69.75,93589.0,62.5008,62.5097,62.4381,62.447,93589.0
2021-04-20 14:40:00,69.76,69.78,69.73,69.78,108737.0,62.456,62.4739,62.4291,62.4739,108737.0
2021-04-20 14:50:00,69.78,69.83,69.74,69.76,96854.0,62.4739,62.5187,62.4381,62.456,96854.0
2021-04-20 15:00:00,69.76,69.77,69.74,69.75,66919.0,62.456,62.4649,62.4381,62.447,66919.0
2021-04-20 15:10:00,69.76,69.83,69.74,69.82,137394.0,62.456,62.5187,62.4381,62.5097,137394.0
2021-04-20 15:20:00,69.81,69.88,69.81,69.84,122624.0,62.5008,62.5634,62.5008,62.5276,122624.0
2021-04-20 15:30:00,69.84,69.88,69.82,69.84,160537.0,62.5276,62.5634,62.5097,62.5276,160537.0
2021-04-20 15:40:00,69.85,69.93,69.85,69.91,251917.0,62.5366,62.6082,62.5366,62.5903,251917.0
2021-04-20 15:50:00,69.9,69.94,69.86,69.92,866378.0,62.5813,62.6171,62.5455,62.5992,866378.0
2021-04-21 09:30:00,70.0,70.38,70.0,70.21,487426.0,62.6709,63.0111,62.6709,62.8589,487426.0
2021-04-21 09:40:00,70.21,70.37,70.2,70.27,428603.0,62.8589,63.0021,62.8499,62.9126,428603.0
2021-04-21 09:50:00,70.28,70.45,70.23,70.44,264852.0,62.9215,63.0737,62.8768,63.0648,264852.0
2021-04-21 10:00:00,70.46,70.47,70.34,70.34,152059.0,63.0827,63.0916,62.9753,62.9753,152059.0
2021-04-21 10:10:00,70.34,70.4,70.25,70.37,308841.0,62.9753,63.029,62.8947,63.0021,308841.0
2021-04-21 10:20:00,70.37,70.46,70.33,70.42,134108.0,63.0021,63.0827,62.9663,63.0469,134108.0
2021-04-21 10:30:00,70.42,70.43,70.31,70.34,374503.0,63.0469,63.0558,62.9484,62.9753,374503.0
2021-04-21 10:40:00,70.34,70.35,70.18,70.22,329322.0,62.9753,62.9842,62.832,62.8678,329322.0
2021-04-21 10:50:00,70.23,70.29,70.17,70.21,111499.0,62.8768,62.9305,62.8231,62.8589,111499.0
2021-04-21 11:00:00,70.21,70.24,70.12,70.18,194941.0,62.8589,62.8857,62.7783,62.832,194941.0
2021-04-21 11:10:00,70.18,70.24,70.14,70.16,104679.0,62.832,62.8857,62.7962,62.8141,104679.0
2021-04-21 11:20:00,70.15,70.25,70.12,70.25,84048.0,62.8052,62.8947,62.7783,62.8947,84048.0
2021-04-21 11:30:00,70.25,70.29,70.22,70.28,228774.0,62.8947,62.9305,62.8678,62.9215,228774.0
2021-04-21 11:40:00,70.28,70.29,70.22,70.25,163909.0,62.9215,62.9305,62.8678,62.8947,163909.0
2021-04-21 11:50:00,70.25,70.26,70.19,70.22,203413.0,62.8947,62.9036,62.841,62.8678,203413.0
2021-04-21 12:00:00,70.22,70.25,70.2,70.23,86499.0,62.8678,62.8947,62.8499,62.8768,86499.0
2021-04-21 12:10:00,70.23,70.29,70.21,70.28,104933.0,62.8768,62.9305,62.8589,62.9215,104933.0
2021-04-21 12:20:00,70.28,70.28,70.16,70.18,108477.0,62.9215,62.9215,62.8141,62.832,108477.0
2021-04-21 12:30:00,70.19,70.19,70.1,70.1,143166.0,62.841,62.841,62.7604,62.7604,143166.0
2021-04-21 12:40:00,70.1,70.21,70.1,70.2,262141.0,62.7604,62.8589,62.7604,62.8499,262141.0
2021-04-21 12:50:00,70.2,70.22,70.17,70.21,84985.0,62.8499,62.8678,62.8231,62.8589,84985.0
2021-04-21 13:00:00,70.2,70.28,70.2,70.27,168397.0,62.8499,62.9215,62.8499,62.9126,168397.0
2021-04-21 13:10:00,70.26,70.28,70.25,70.26,83742.0,62.9036,62.9215,62.8947,62.9036,83742.0
2021-04-21 13:20:00,70.27,70.32,70.26,70.32,155133.0,62.9126,62.9574,62.9036,62.9574,155133.0
2021-04-21 13:30:00,70.32,70.33,70.26,70.28,104219.0,62.9574,62.9663,62.9036,62.9215,104219.0
2021-04-21 13:40:00,70.28,70.29,70.24,70.24,57948.0,62.9215,62.9305,62.8857,62.8857,57948.0
2021-04-21 13:50:00,70.23,70.25,70.2,70.22,112000.0,62.8768,62.8947,62.8499,62.8678,112000.0
2021-04-21 14:00:00,70.22,70.25,70.21,70.23,128074.0,62.8678,62.8947,62.8589,62.8768,128074.0
2021-04-21 14:10:00,70.24,70.24,70.18,70.18,98535.0,62.8857,62.8857,62.832,62.832,98535.0
2021-04-21 14:20:00,70.17,70.21,70.17,70.19,79107.0,62.8231,62.8589,62.8231,62.841,79107.0
2021-04-21 14:30:00,70.19,70.2,70.17,70.19,89351.0,62.841,62.8499,62.8231,62.841,89351.0
2021-04-21 14:40:00,70.19,70.19,70.13,70.15,112521.0,62.841,62.841,62.7872,62.8052,112521.0
2021-04-21 14:50:00,70.15,70.17,70.13,70.16,143882.0,62.8052,62.8231,62.7872,62.8141,143882.0
2021-04-21 15:00:00,70.16,70.19,70.14,70.17,195053.0,62.8141,62.841,62.7962,62.8231,195053.0
2021-04-21 15:10:00,70.17,70.22,70.17,70.19,170695.0,62.8231,62.8678,62.8231,62.841,170695.0
2021-04-21 15:20:00,70.2,70.24,70.19,70.23,354963.0,62.8499,62.8857,62.841,62.8768,354963.0
2021-04-21 15:30:00,70.23,70.34,70.2,70.3,312122.0,62.8768,62.9753,62.8499,62.9394,312122.0
2021-04-21 15:40:00,70.3,70.32,70.27,70.31,387301.0,62.9394,62.9574,62.9126,62.9484,387301.0
2021-04-21 15:50:00,70.32,70.33,70.22,70.24,1192498.0,62.9574,62.9663,62.8678,62.8857,1192498.0
2021-04-22 09:30:00,70.15,70.16,69.89,70.09,315367.0,62.8052,62.8141,62.5724,62.7514,315367.0
2021-04-22 09:40:00,70.09,70.14,70.01,70.11,232654.0,62.7514,62.7962,62.6798,62.7693,232654.0
2021-04-22 09:50:00,70.12,70.19,70.11,70.14,118292.0,62.7783,62.841,62.7693,62.7962,118292.0
2021-04-22 10:00:00,70.14,70.14,70.0,70.13,191208.0,62.7962,62.7962,62.6709,62.7872,191208.0
2021-04-22 10:10:00,70.12,70.19,70.11,70.17,91330.0,62.7783,62.841,62.7693,62.8231,91330.0
2021-04-22 10:20:00,70.15,70.18,70.07,70.08,103923.0,62.8052,62.832,62.7335,62.7425,103923.0
2021-04-22 10:30:00,70.08,70.12,70.05,70.1,125108.0,62.7425,62.7783,62.7156,62.7604,125108.0
2021-04-22 10:40:00,70.09,70.1,70.01,70.05,87062.0,62.7514,62.7604,62.6798,62.7156,87062.0
2021-04-22 10:50:00,70.04,70.09,70.03,70.04,189510.0,62.7067,62.7514,62.6977,62.7067,189510.0
2021-04-22 11:00:00,70.05,70.12,70.04,70.11,94175.0,62.7156,62.7783,62.7067,62.7693,94175.0
2021-04-22 11:10:00,70.12,70.13,70.07,70.11,64618.0,62.7783,62.7872,62.7335,62.7693,64618.0
2021-04-22 11:20:00,70.11,70.11,70.01,70.02,169079.0,62.7693,62.7693,62.6798,62.6888,169079.0
2021-04-22 11:30:00,70.02,70.04,69.97,69.98,183043.0,62.6888,62.7067,62.644,62.653,183043.0
2021-04-22 11:40:00,69.97,69.98,69.95,69.98,159156.0,62.644,62.653,62.6261,62.653,159156.0
2021-04-22 11:50:00,69.98,70.03,69.98,70.0,76924.0,62.653,62.6977,62.653,62.6709,76924.0
2021-04-22 12:00:00,70.01,70.03,70.0,70.01,81149.0,62.6798,62.6977,62.6709,62.6798,81149.0
2021-04-22 12:10:00,70.02,70.04,70.0,70.03,87018.0,62.6888,62.7067,62.6709,62.6977,87018.0
2021-04-22 12:20:00,70.03,70.03,69.98,69.99,46938.0,62.6977,62.6977,62.653,62.6619,46938.0
2021-04-22 12:30:00,69.99,70.05,69.99,70.03,63808.0,62.6619,62.7156,62.6619,62.6977,63808.0
2021-04-22 12:40:00,70.03,70.04,70.0,70.02,87391.0,62.6977,62.7067,62.6709,62.6888,87391.0
2021-04-22 12:50:00,70.02,70.04,70.0,70.04,57233.0,62.6888,62.7067,62.6709,62.7067,57233.0
2021-04-22 13:00:00,70.03,70.04,69.79,69.84,354379.0,62.6977,62.7067,62.4828,62.5276,354379.0
2021-04-22 13:10:00,69.83,69.88,69.72,69.77,401113.0,62.5187,62.5634,62.4202,62.4649,401113.0
2021-04-22 13:20:00,69.76,69.82,69.73,69.79,348250.0,62.456,62.5097,62.4291,62.4828,348250.0
2021-04-22 13:30:00,69.79,69.86,69.76,69.85,313206.0,62.4828,62.5455,62.456,62.5366,313206.0
2021-04-22 13:40:00,69.84,69.85,69.7,69.72,192658.0,62.5276,62.5366,62.4023,62.4202,192658.0
2021-04-22 13:50:00,69.72,69.74,69.6,69.66,249326.0,62.4202,62.4381,62.3127,62.3665,249326.0
2021-04-22 14:00:00,69.66,69.72,69.63,69.68,357200.0,62.3665,62.4202,62.3396,62.3844,357200.0
2021-04-22 14:10:00,69.67,69.7,69.63,69.69,191585.0,62.3754,62.4023,62.3396,62.3933,191585.0
2021-04-22 14:20:00,69.7,69.73,69.65,69.73,180738.0,62.4023,62.4291,62.3575,62.4291,180738.0
2021-04-22 14:30:00,69.73,69.79,69.72,69.75,102488.0,62.4291,62.4828,62.4202,62.447,102488.0
2021-04-22 14:40:00,69.75,69.87,69.73,69.87,268236.0,62.447,62.5545,62.4291,62.5545,268236.0
2021-04-22 14:50:00,69.87,69.87,69.79,69.79,157004.0,62.5545,62.5545,62.4828,62.4828,157004.0
2021-04-22 15:00:00,69.79,69.81,69.71,69.71,142043.0,62.4828,62.5008,62.4112,62.4112,142043.0
2021-04-22 15:10:00,69.71,69.73,69.69,69.72,153805.0,62.4112,62.4291,62.3933,62.4202,153805.0
2021-04-22 15:20:00,69.72,69.73,69.67,69.72,235884.0,62.4202,62.4291,62.3754,62.4202,235884.0
2021-04-22 15:30:00,69.73,69.82,69.72,69.75,376689.0,62.4291,62.5097,62.4202,62.447,376689.0
2021-04-22 15:40:00,69.75,69.79,69.7,69.75,593051.0,62.447,62.4828,62.4023,62.447,593051.0
2021-04-22 15:50:00,69.75,69.78,69.67,69.75,3089494.0,62.447,62.4739,62.3754,62.447,3089494.0
2021-04-23 09:30:00,69.61,69.74,69.38,69.4,408382.0,62.3217,62.4381,62.1158,62.1337,408382.0
2021-04-23 09:40:00,69.4,69.49,69.29,69.45,396365.0,62.1337,62.2143,62.0352,62.1784,396365.0
2021-04-23 09:50:00,69.44,69.56,69.43,69.47,143032.0,62.1695,62.2769,62.1605,62.1964,143032.0
2021-04-23 10:00:00,69.48,69.55,69.46,69.46,132539.0,62.2053,62.268,62.1874,62.1874,132539.0
2021-04-23 10:10:00,69.46,69.47,69.36,69.38,131276.0,62.1874,62.1964,62.0979,62.1158,131276.0
2021-04-23 10:20:00,69.38,69.39,69.3,69.32,112450.0,62.1158,62.1247,62.0441,62.0621,112450.0
2021-04-23 10:30:00,69.32,69.56,69.32,69.51,171647.0,62.0621,62.2769,62.0621,62.2322,171647.0
2021-04-23 10:40:00,69.5,69.6,69.49,69.57,120766.0,62.2232,62.3127,62.2143,62.2859,120766.0
2021-04-23 10:50:00,69.58,69.74,69.58,69.74,221715.0,62.2948,62.4381,62.2948,62.4381,221715.0
2021-04-23 11:00:00,69.73,69.74,69.6,69.65,144631.0,62.4291,62.4381,62.3127,62.3575,144631.0
2021-04-23 11:10:00,69.66,69.79,69.66,69.75,125200.0,62.3665,62.4828,62.3665,62.447,125200.0
2021-04-23 11:20:00,69.75,69.78,69.73,69.75,242537.0,62.447,62.4739,62.4291,62.447,242537.0
2021-04-23 11:30:00,69.76,69.78,69.71,69.72,228121.0,62.456,62.4739,62.4112,62.4202,228121.0
2021-04-23 11:40:00,69.72,69.73,69.66,69.69,118071.0,62.4202,62.4291,62.3665,62.3933,118071.0
2021-04-23 11:50:00,69.69,69.75,69.67,69.72,44026.0,62.3933,62.447,62.3754,62.4202,44026.0
2021-04-23 12:00:00,69.72,69.75,69.67,69.67,68165.0,62.4202,62.447,62.3754,62.3754,68165.0
2021-04-23 12:10:00,69.68,69.68,69.63,69.66,90757.0,62.3844,62.3844,62.3396,62.3665,90757.0
2021-04-23 12:20:00,69.67,69.69,69.64,69.66,60257.0,62.3754,62.3933,62.3486,62.3665,60257.0
2021-04-23 12:30:00,69.65,69.67,69.64,69.67,46619.0,62.3575,62.3754,62.3486,62.3754,46619.0
2021-04-23 12:40:00,69.66,69.69,69.61,69.69,48016.0,62.3665,62.3933,62.3217,62.3933,48016.0
2021-04-23 12:50:00,69.7,69.74,69.67,69.67,70594.0,62.4023,62.4381,62.3754,62.3754,70594.0
2021-04-23 13:00:00,69.67,69.68,69.62,69.65,65816.0,62.3754,62.3844,62.3306,62.3575,65816.0
2021-04-23 13:10:00,69.65,69.65,69.59,69.61,52628.0,62.3575,62.3575,62.3038,62.3217,52628.0
2021-04-23 13:20:00,69.61,69.61,69.57,69.58,49992.0,62.3217,62.3217,62.2859,62.2948,49992.0
2021-04-23 13:30:00,69.57,69.6,69.57,69.57,48581.0,62.2859,62.3127,62.2859,62.2859,48581.0
2021-04-23 13:40:00,69.57,69.61,69.53,69.55,101222.0,62.2859,62.3217,62.2501,62.268,101222.0
2021-04-23 13:50:00,69.54,69.55,69.51,69.53,55210.0,62.259,62.268,62.2322,62.2501,55210.0
2021-04-23 14:00:00,69.52,69.57,69.49,69.56,127136.0,62.2411,62.2859,62.2143,62.2769,127136.0
2021-04-23 14:10:00,69.56,69.58,69.52,69.53,160340.0,62.2769,62.2948,62.2411,62.2501,160340.0
2021-04-23 14:20:00,69.53,69.53,69.47,69.51,91854.0,62.2501,62.2501,62.1964,62.2322,91854.0
2021-04-23 14:30:00,69.51,69.54,69.48,69.51,113066.0,62.2322,62.259,62.2053,62.2322,113066.0
2021-04-23 14:40:00,69.51,69.56,69.5,69.54,132181.0,62.2322,62.2769,62.2232,62.259,132181.0
2021-04-23 14:50:00,69.54,69.56,69.52,69.52,178414.0,62.259,62.2769,62.2411,62.2411,178414.0
2021-04-23 15:00:00,69.53,69.6,69.53,69.59,91483.0,62.2501,62.3127,62.2501,62.3038,91483.0
2021-04-23 15:10:00,69.59,69.65,69.57,69.64,146841.0,62.3038,62.3575,62.2859,62.3486,146841.0
2021-04-23 15:20:00,69.64,69.71,69.64,69.7,150786.0,62.3486,62.4112,62.3486,62.4023,150786.0
2021-04-23 15:30:00,69.7,69.77,69.69,69.7,229840.0,62.4023,62.4649,62.3933,62.4023,229840.0
2021-04-23 15:40:00,69.71,69.71,69.63,69.64,318249.0,62.4112,62.4112,62.3396,62.3486,318249.0
2021-04-23 15:50:00,69.65,69.66,69.55,69.55,1173053.0,62.3575,62.3665,62.268,62.268,1173053.0
2021-04-26 09:30:00,69.53,69.53,69.02,69.1,351549.0,62.2501,62.2501,61.7935,61.8651,351549.0
2021-04-26 09:40:00,69.11,69.12,69.0,69.03,552723.0,61.874,61.883,61.7756,61.8024,552723.0
2021-04-26 09:50:00,69.04,69.1,68.92,68.95,404114.0,61.8114,61.8651,61.7039,61.7308,404114.0
2021-04-26 10:00:00,68.95,69.01,68.9,68.9,520626.0,61.7308,61.7845,61.686,61.686,520626.0
2021-04-26 10:10:00,68.9,69.01,68.9,68.98,466109.0,61.686,61.7845,61.686,61.7577,466109.0
2021-04-26 10:20:00,68.98,69.07,68.97,68.97,240232.0,61.7577,61.8382,61.7487,61.7487,240232.0
2021-04-26 10:30:00,68.98,69.0,68.92,68.95,215803.0,61.7577,61.7756,61.7039,61.7308,215803.0
2021-04-26 10:40:00,68.94,68.96,68.87,68.95,146519.0,61.7218,61.7397,61.6592,61.7308,146519.0
2021-04-26 10:50:00,68.97,68.97,68.91,68.94,113919.0,61.7487,61.7487,61.695,61.7218,113919.0
2021-04-26 11:00:00,68.95,68.98,68.92,68.92,115762.0,61.7308,61.7577,61.7039,61.7039,115762.0
2021-04-26 11:10:00,68.92,68.93,68.8,68.8,132232.0,61.7039,61.7129,61.5965,61.5965,132232.0
2021-04-26 11:20:00,68.8,68.87,68.8,68.85,69284.0,61.5965,61.6592,61.5965,61.6413,69284.0
2021-04-26 11:30:00,68.85,68.89,68.85,68.87,75530.0,61.6413,61.6771,61.6413,61.6592,75530.0
2021-04-26 11:40:00,68.88,68.94,68.85,68.94,59830.0,61.6681,61.7218,61.6413,61.7218,59830.0
2021-04-26 11:50:00,68.94,68.94,68.84,68.85,113642.0,61.7218,61.7218,61.6323,61.6413,113642.0
2021-04-26 12:00:00,68.85,68.87,68.8,68.82,58321.0,61.6413,61.6592,61.5965,61.6144,58321.0
2021-04-26 12:10:00,68.82,68.84,68.77,68.77,68069.0,61.6144,61.6323,61.5696,61.5696,68069.0
2021-04-26 12:20:00,68.78,68.82,68.76,68.76,104216.0,61.5786,61.6144,61.5607,61.5607,104216.0
2021-04-26 12:30:00,68.77,68.83,68.76,68.81,76761.0,61.5696,61.6234,61.5607,61.6055,76761.0
2021-04-26 12:40:00,68.81,68.85,68.8,68.83,52061.0,61.6055,61.6413,61.5965,61.6234,52061.0
2021-04-26 12:50:00,68.83,68.84,68.8,68.8,45080.0,61.6234,61.6323,61.5965,61.5965,45080.0
2021-04-26 13:00:00,68.8,68.82,68.78,68.78,58942.0,61.5965,61.6144,61.5786,61.5786,58942.0
2021-04-26 13:10:00,68.78,68.79,68.74,68.75,74805.0,61.5786,61.5875,61.5428,61.5517,74805.0
2021-04-26 13:20:00,68.74,68.83,68.73,68.81,66299.0,61.5428,61.6234,61.5338,61.6055,66299.0
2021-04-26 13:30:00,68.81,68.84,68.78,68.83,53046.0,61.6055,61.6323,61.5786,61.6234,53046.0
2021-04-26 13:40:00,68.83,68.84,68.8,68.8,87775.0,61.6234,61.6323,61.5965,61.5965,87775.0
2021-04-26 13:50:00,68.8,68.83,68.79,68.82,71599.0,61.5965,61.6234,61.5875,61.6144,71599.0
2021-04-26 14:00:00,68.82,68.83,68.78,68.8,67716.0,61.6144,61.6234,61.5786,61.5965,67716.0
2021-04-26 14:10:00,68.79,68.86,68.79,68.84,66075.0,61.5875,61.6502,61.5875,61.6323,66075.0
2021-04-26 14:20:00,68.85,68.89,68.84,68.88,106582.0,61.6413,61.6771,61.6323,61.6681,106582.0
2021-04-26 14:30:00,68.88,68.92,68.88,68.9,102220.0,61.6681,61.7039,61.6681,61.686,102220.0
2021-04-26 14:40:00,68.9,68.93,68.89,68.92,151944.0,61.686,61.7129,61.6771,61.7039,151944.0
2021-04-26 14:50:00,68.91,68.92,68.88,68.89,80795.0,61.695,61.7039,61.6681,61.6771,80795.0
2021-04-26 15:00:00,68.9,68.91,68.88,68.9,116974.0,61.686,61.695,61.6681,61.686,116974.0
2021-04-26 15:10:00,68.9,68.92,68.87,68.88,102941.0,61.686,61.7039,61.6592,61.6681,102941.0
2021-04-26 15:20:00,68.87,68.87,68.7,68.7,1106708.0,61.6592,61.6592,61.507,61.507,1106708.0
2021-04-26 15:30:00,68.7,68.8,68.69,68.77,518184.0,61.507,61.5965,61.498,61.5696,518184.0
2021-04-26 15:40:00,68.77,68.81,68.73,68.73,451129.0,61.5696,61.6055,61.5338,61.5338,451129.0
2021-04-26 15:50:00,68.73,68.81,68.72,68.79,1172613.0,61.5338,61.6055,61.5249,61.5875,1172613.0
2021-04-27 09:30:00,68.75,68.75,68.48,68.5,428517.0,61.5517,61.5517,61.31,61.3279,428517.0
2021-04-27 09:40:00,68.5,68.77,68.44,68.71,473074.0,61.3279,61.5696,61.2742,61.5159,473074.0
2021-04-27 09:50:00,68.7,68.77,68.58,68.64,309599.0,61.507,61.5696,61.3995,61.4533,309599.0
2021-04-27 10:00:00,68.65,68.78,68.65,68.74,154276.0,61.4622,61.5786,61.4622,61.5428,154276.0
2021-04-27 10:10:00,68.74,68.87,68.71,68.79,206571.0,61.5428,61.6592,61.5159,61.5875,206571.0
2021-04-27 10:20:00,68.8,68.81,68.72,68.73,131630.0,61.5965,61.6055,61.5249,61.5338,131630.0
2021-04-27 10:30:00,68.74,68.8,68.73,68.75,114667.0,61.5428,61.5965,61.5338,61.5517,114667.0
2021-04-27 10:40:00,68.75,68.83,68.71,68.8,123848.0,61.5517,61.6234,61.5159,61.5965,123848.0
2021-04-27 10:50:00,68.79,68.79,68.73,68.74,133103.0,61.5875,61.5875,61.5338,61.5428,133103.0
2021-04-27 11:00:00,68.75,68.75,68.68,68.7,153326.0,61.5517,61.5517,61.4891,61.507,153326.0
2021-04-27 11:10:00,68.7,68.72,68.66,68.67,59055.0,61.507,61.5249,61.4712,61.4801,59055.0
2021-04-27 11:20:00,68.68,68.7,68.66,68.68,94834.0,61.4891,61.507,61.4712,61.4891,94834.0
2021-04-27 11:30:00,68.67,68.71,68.64,68.67,110710.0,61.4801,61.5159,61.4533,61.4801,110710.0
2021-04-27 11:40:00,68.66,68.75,68.66,68.75,97192.0,61.4712,61.5517,61.4712,61.5517,97192.0
2021-04-27 11:50:00,68.74,68.81,68.74,68.79,71150.0,61.5428,61.6055,61.5428,61.5875,71150.0
2021-04-27 12:00:00,68.78,68.83,68.78,68.82,41132.0,61.5786,61.6234,61.5786,61.6144,41132.0
2021-04-27 12:10:00,68.82,68.82,68.77,68.79,74821.0,61.6144,61.6144,61.5696,61.5875,74821.0
2021-04-27 12:20:00,68.8,68.81,68.76,68.8,91744.0,61.5965,61.6055,61.5607,61.5965,91744.0
2021-04-27 12:30:00,68.8,68.84,68.8,68.84,47832.0,61.5965,61.6323,61.5965,61.6323,47832.0
2021-04-27 12:40:00,68.84,68.85,68.8,68.81,50049.0,61.6323,61.6413,61.5965,61.6055,50049.0
2021-04-27 12:50:00,68.81,68.81,68.77,68.8,66381.0,61.6055,61.6055,61.5696,61.5965,66381.0
2021-04-27 13:00:00,68.8,68.82,68.78,68.8,53804.0,61.5965,61.6144,61.5786,61.5965,53804.0
2021-04-27 13:10:00,68.8,68.86,68.79,68.84,40878.0,61.5965,61.6502,61.5875,61.6323,40878.0
2021-04-27 13:20:00,68.85,68.87,68.82,68.86,31635.0,61.6413,61.6592,61.6144,61.6502,31635.0
2021-04-27 13:30:00,68.86,68.89,68.84,68.84,42396.0,61.6502,61.6771,61.6323,61.6323,42396.0
2021-04-27 13:40:00,68.83,68.84,68.79,68.82,94483.0,61.6234,61.6323,61.5875,61.6144,94483.0
2021-04-27 13:50:00,68.81,68.82,68.78,68.81,94167.0,61.6055,61.6144,61.5786,61.6055,94167.0
2021-04-27 14:00:00,68.81,68.84,68.78,68.84,141219.0,61.6055,61.6323,61.5786,61.6323,141219.0
2021-04-27 14:10:00,68.84,68.85,68.79,68.83,80135.0,61.6323,61.6413,61.5875,61.6234,80135.0
2021-04-27 14:20:00,68.83,68.84,68.77,68.79,326802.0,61.6234,61.6323,61.5696,61.5875,326802.0
2021-04-27 14:30:00,68.8,68.83,68.79,68.82,180699.0,61.5965,61.6234,61.5875,61.6144,180699.0
2021-04-27 14:40:00,68.83,68.84,68.76,68.78,248578.0,61.6234,61.6323,61.5607,61.5786,248578.0
2021-04-27 14:50:00,68.78,68.82,68.77,68.79,168663.0,61.5786,61.6144,61.5696,61.5875,168663.0
2021-04-27 15:00:00,68.79,68.8,68.72,68.73,126417.0,61.5875,61.5965,61.5249,61.5338,126417.0
2021-04-27 15:10:00,68.73,68.76,68.71,68.75,231288.0,61.5338,61.5607,61.5159,61.5517,231288.0
2021-04-27 15:20:00,68.75,68.79,68.73,68.78,196551.0,61.5517,61.5875,61.5338,61.5786,196551.0
2021-04-27 15:30:00,68.78,68.83,68.76,68.82,163746.0,61.5786,61.6234,61.5607,61.6144,163746.0
2021-04-27 15:40:00,68.82,68.83,68.74,68.8,345306.0,61.6144,61.6234,61.5428,61.5965,345306.0
2021-04-27 15:50:00,68.79,68.8,68.71,68.74,1500884.0,61.5875,61.5965,61.5159,61.5428,1500884.0
2021-04-28 09:30:00,69.02,69.18,68.99,69.11,568550.0,61.7935,61.9367,61.7666,61.874,568550.0
2021-04-28 09:40:00,69.11,69.11,68.97,69.04,383271.0,61.874,61.874,61.7487,61.8114,383271.0
2021-04-28 09:50:00,69.05,69.11,68.99,69.0,229508.0,61.8203,61.874,61.7666,61.7756,229508.0
2021-04-28 10:00:00,69.0,69.01,68.85,68.85,204966.0,61.7756,61.7845,61.6413,61.6413,204966.0
2021-04-28 10:10:00,68.85,68.88,68.78,68.78,181178.0,61.6413,61.6681,61.5786,61.5786,181178.0
2021-04-28 10:20:00,68.79,68.9,68.77,68.9,205086.0,61.5875,61.686,61.5696,61.686,205086.0
2021-04-28 10:30:00,68.92,68.97,68.88,68.92,216764.0,61.7039,61.7487,61.6681,61.7039,216764.0
2021-04-28 10:40:00,68.92,68.93,68.85,68.9,138943.0,61.7039,61.7129,61.6413,61.686,138943.0
2021-04-28 10:50:00,68.9,68.92,68.87,68.89,99926.0,61.686,61.7039,61.6592,61.6771,99926.0
2021-04-28 11:00:00,68.9,68.94,68.88,68.92,115346.0,61.686,61.7218,61.6681,61.7039,115346.0
2021-04-28 11:10:00,68.92,68.95,68.9,68.92,121971.0,61.7039,61.7308,61.686,61.7039,121971.0
2021-04-28 11:20:00,68.92,68.94,68.91,68.92,82851.0,61.7039,61.7218,61.695,61.7039,82851.0
2021-04-28 11:30:00,68.92,68.92,68.83,68.85,139628.0,61.7039,61.7039,61.6234,61.6413,139628.0
2021-04-28 11:40:00,68.86,68.86,68.82,68.84,95333.0,61.6502,61.6502,61.6144,61.6323,95333.0
2021-04-28 11:50:00,68.83,68.85,68.81,68.83,86211.0,61.6234,61.6413,61.6055,61.6234,86211.0
2021-04-28 12:00:00,68.83,68.85,68.81,68.83,97178.0,61.6234,61.6413,61.6055,61.6234,97178.0
2021-04-28 12:10:00,68.84,68.87,68.81,68.85,138294.0,61.6323,61.6592,61.6055,61.6413,138294.0
2021-04-28 12:20:00,68.84,68.87,68.83,68.83,140406.0,61.6323,61.6592,61.6234,61.6234,140406.0
2021-04-28 12:30:00,68.82,68.83,68.76,68.77,100934.0,61.6144,61.6234,61.5607,61.5696,100934.0
2021-04-28 12:40:00,68.77,68.8,68.77,68.8,52640.0,61.5696,61.5965,61.5696,61.5965,52640.0
2021-04-28 12:50:00,68.8,68.82,68.78,68.8,127733.0,61.5965,61.6144,61.5786,61.5965,127733.0
2021-04-28 13:00:00,68.8,68.81,68.76,68.77,102920.0,61.5965,61.6055,61.5607,61.5696,102920.0
2021-04-28 13:10:00,68.77,68.79,68.75,68.75,97702.0,61.5696,61.5875,61.5517,61.5517,97702.0
2021-04-28 13:20:00,68.76,68.78,68.74,68.78,156628.0,61.5607,61.5786,61.5428,61.5786,156628.0
2021-04-28 13:30:00,68.77,68.79,68.75,68.77,127008.0,61.5696,61.5875,61.5517,61.5696,127008.0
2021-04-28 13:40:00,68.77,68.78,68.72,68.73,70271.0,61.5696,61.5786,61.5249,61.5338,70271.0
2021-04-28 13:50:00,68.73,68.76,68.71,68.73,137879.0,61.5338,61.5607,61.5159,61.5338,137879.0
2021-04-28 14:00:00,68.74,68.84,68.71,68.75,282648.0,61.5428,61.6323,61.5159,61.5517,282648.0
2021-04-28 14:10:00,68.74,68.76,68.71,68.75,108281.0,61.5428,61.5607,61.5159,61.5517,108281.0
2021-04-28 14:20:00,68.76,68.81,68.75,68.79,94619.0,61.5607,61.6055,61.5517,61.5875,94619.0
2021-04-28 14:30:00,68.78,68.9,68.76,68.88,275346.0,61.5786,61.686,61.5607,61.6681,275346.0
2021-04-28 14:40:00,68.89,68.93,68.84,68.84,305149.0,61.6771,61.7129,61.6323,61.6323,305149.0
2021-04-28 14:50:00,68.84,68.88,68.81,68.84,172961.0,61.6323,61.6681,61.6055,61.6323,172961.0
2021-04-28 15:00:00,68.84,68.86,68.79,68.84,164542.0,61.6323,61.6502,61.5875,61.6323,164542.0
2021-04-28 15:10:00,68.83,68.84,68.72,68.76,295818.0,61.6234,61.6323,61.5249,61.5607,295818.0
2021-04-28 15:20:00,68.76,68.8,68.76,68.76,125968.0,61.5607,61.5965,61.5607,61.5607,125968.0
2021-04-28 15:30:00,68.76,68.82,68.73,68.77,204632.0,61.5607,61.6144,61.5338,61.5696,204632.0
2021-04-28 15:40:00,68.77,68.81,68.76,68.78,256026.0,61.5696,61.6055,61.5607,61.5786,256026.0
2021-04-28 15:50:00,68.79,68.79,68.73,68.79,1078066.0,61.5875,61.5875,61.5338,61.5875,1078066.0
2021-04-29 09:30:00,68.76,69.11,68.76,69.08,383367.0,61.5607,61.874,61.5607,61.8472,383367.0
2021-04-29 09:40:00,69.09,69.23,69.07,69.18,329864.0,61.8561,61.9815,61.8382,61.9367,329864.0
2021-04-29 09:50:00,69.17,69.23,69.15,69.19,485767.0,61.9278,61.9815,61.9099,61.9457,485767.0
2021-04-29 10:00:00,69.19,69.26,69.18,69.23,246917.0,61.9457,62.0083,61.9367,61.9815,246917.0
2021-04-29 10:10:00,69.24,69.29,69.13,69.24,357568.0,61.9904,62.0352,61.8919,61.9904,357568.0
2021-04-29 10:20:00,69.23,69.24,69.14,69.24,166846.0,61.9815,61.9904,61.9009,61.9904,166846.0
2021-04-29 10:30:00,69.24,69.34,69.23,69.31,330869.0,61.9904,62.08,61.9815,62.0531,330869.0
2021-04-29 10:40:00,69.31,69.38,69.28,69.35,314199.0,62.0531,62.1158,62.0262,62.0889,314199.0
2021-04-29 10:50:00,69.36,69.4,69.24,69.29,225507.0,62.0979,62.1337,61.9904,62.0352,225507.0
2021-04-29 11:00:00,69.29,69.37,69.27,69.35,100614.0,62.0352,62.1068,62.0173,62.0889,100614.0
2021-04-29 11:10:00,69.37,69.38,69.32,69.35,123177.0,62.1068,62.1158,62.0621,62.0889,123177.0
2021-04-29 11:20:00,69.35,69.41,69.34,69.35,184122.0,62.0889,62.1426,62.08,62.0889,184122.0
2021-04-29 11:30:00,69.35,69.4,69.33,69.35,146979.0,62.0889,62.1337,62.071,62.0889,146979.0
2021-04-29 11:40:00,69.36,69.37,69.31,69.33,109461.0,62.0979,62.1068,62.0531,62.071,109461.0
2021-04-29 11:50:00,69.33,69.4,69.33,69.34,154545.0,62.071,62.1337,62.071,62.08,154545.0
2021-04-29 12:00:00,69.34,69.41,69.34,69.36,271206.0,62.08,62.1426,62.08,62.0979,271206.0
2021-04-29 12:10:00,69.36,69.42,69.35,69.4,144459.0,62.0979,62.1516,62.0889,62.1337,144459.0
2021-04-29 12:20:00,69.4,69.43,69.38,69.4,144142.0,62.1337,62.1605,62.1158,62.1337,144142.0
2021-04-29 12:30:00,69.41,69.44,69.38,69.41,196280.0,62.1426,62.1695,62.1158,62.1426,196280.0
2021-04-29 12:40:00,69.42,69.44,69.39,69.39,87356.0,62.1516,62.1695,62.1247,62.1247,87356.0
2021-04-29 12:50:00,69.39,69.43,69.38,69.42,134820.0,62.1247,62.1605,62.1158,62.1516,134820.0
2021-04-29 13:00:00,69.43,69.52,69.41,69.51,145947.0,62.1605,62.2411,62.1426,62.2322,145947.0
2021-04-29 13:10:00,69.51,69.53,69.48,69.53,84519.0,62.2322,62.2501,62.2053,62.2501,84519.0
2021-04-29 13:20:00,69.53,69.55,69.48,69.48,215216.0,62.2501,62.268,62.2053,62.2053,215216.0
2021-04-29 13:30:00,69.48,69.5,69.46,69.48,140791.0,62.2053,62.2232,62.1874,62.2053,140791.0
2021-04-29 13:40:00,69.48,69.51,69.46,69.47,206390.0,62.2053,62.2322,62.1874,62.1964,206390.0
2021-04-29 13:50:00,69.46,69.48,69.43,69.44,176134.0,62.1874,62.2053,62.1605,62.1695,176134.0
2021-04-29 14:00:00,69.44,69.47,69.42,69.43,234280.0,62.1695,62.1964,62.1516,62.1605,234280.0
2021-04-29 14:10:00,69.43,69.47,69.42,69.45,296610.0,62.1605,62.1964,62.1516,62.1784,296610.0
2021-04-29 14:20:00,69.45,69.48,69.45,69.47,157770.0,62.1784,62.2053,62.1784,62.1964,157770.0
2021-04-29 14:30:00,69.47,69.53,69.46,69.52,180347.0,62.1964,62.2501,62.1874,62.2411,180347.0
2021-04-29 14:40:00,69.52,69.62,69.51,69.59,341963.0,62.2411,62.3306,62.2322,62.3038,341963.0
2021-04-29 14:50:00,69.59,69.6,69.5,69.5,115895.0,62.3038,62.3127,62.2232,62.2232,115895.0
2021-04-29 15:00:00,69.51,69.58,69.5,69.56,131617.0,62.2322,62.2948,62.2232,62.2769,131617.0
2021-04-29 15:10:00,69.56,69.63,69.55,69.6,136417.0,62.2769,62.3396,62.268,62.3127,136417.0
2021-04-29 15:20:00,69.6,69.62,69.57,69.58,195255.0,62.3127,62.3306,62.2859,62.2948,195255.0
2021-04-29 15:30:00,69.58,69.59,69.54,69.55,307861.0,62.2948,62.3038,62.259,62.268,307861.0
2021-04-29 15:40:00,69.54,69.63,69.53,69.59,340767.0,62.259,62.3396,62.2501,62.3038,340767.0
2021-04-29 15:50:00,69.59,69.6,69.46,69.52,702705.0,62.3038,62.3127,62.1874,62.2411,702705.0
2021-04-30 09:30:00,69.52,69.59,69.43,69.47,377970.0,62.2411,62.3038,62.1605,62.1964,377970.0
2021-04-30 09:40:00,69.47,69.51,69.38,69.4,195816.0,62.1964,62.2322,62.1158,62.1337,195816.0
2021-04-30 09:50:00,69.4,69.47,69.25,69.26,237229.0,62.1337,62.1964,61.9994,62.0083,237229.0
2021-04-30 10:00:00,69.26,69.35,69.25,69.32,202066.0,62.0083,62.0889,61.9994,62.0621,202066.0
2021-04-30 10:10:00,69.32,69.32,69.24,69.31,242128.0,62.0621,62.0621,61.9904,62.0531,242128.0
2021-04-30 10:20:00,69.31,69.35,69.24,69.35,216115.0,62.0531,62.0889,61.9904,62.0889,216115.0
2021-04-30 10:30:00,69.35,69.43,69.32,69.39,181306.0,62.0889,62.1605,62.0621,62.1247,181306.0
2021-04-30 10:40:00,69.39,69.46,69.36,69.45,131507.0,62.1247,62.1874,62.0979,62.1784,131507.0
2021-04-30 10:50:00,69.45,69.49,69.42,69.44,218094.0,62.1784,62.2143,62.1516,62.1695,218094.0
2021-04-30 11:00:00,69.44,69.49,69.39,69.48,102756.0,62.1695,62.2143,62.1247,62.2053,102756.0
2021-04-30 11:10:00,69.47,69.47,69.36,69.38,103440.0,62.1964,62.1964,62.0979,62.1158,103440.0
2021-04-30 11:20:00,69.39,69.44,69.32,69.33,92590.0,62.1247,62.1695,62.0621,62.071,92590.0
2021-04-30 11:30:00,69.33,69.36,69.26,69.35,105703.0,62.071,62.0979,62.0083,62.0889,105703.0
2021-04-30 11:40:00,69.35,69.44,69.33,69.43,68324.0,62.0889,62.1695,62.071,62.1605,68324.0
2021-04-30 11:50:00,69.42,69.46,69.39,69.46,128155.0,62.1516,62.1874,62.1247,62.1874,128155.0
2021-04-30 12:00:00,69.46,69.48,69.43,69.47,56558.0,62.1874,62.2053,62.1605,62.1964,56558.0
2021-04-30 12:10:00,69.46,69.47,69.43,69.45,98358.0,62.1874,62.1964,62.1605,62.1784,98358.0
2021-04-30 12:20:00,69.45,69.48,69.44,69.47,63736.0,62.1784,62.2053,62.1695,62.1964,63736.0
2021-04-30 12:30:00,69.46,69.48,69.42,69.44,86961.0,62.1874,62.2053,62.1516,62.1695,86961.0
2021-04-30 12:40:00,69.44,69.49,69.44,69.45,101348.0,62.1695,62.2143,62.1695,62.1784,101348.0
2021-04-30 12:50:00,69.45,69.47,69.39,69.41,43856.0,62.1784,62.1964,62.1247,62.1426,43856.0
2021-04-30 13:00:00,69.4,69.41,69.38,69.4,55441.0,62.1337,62.1426,62.1158,62.1337,55441.0
2021-04-30 13:10:00,69.4,69.4,69.35,69.38,48820.0,62.1337,62.1337,62.0889,62.1158,48820.0
2021-04-30 13:20:00,69.38,69.41,69.36,69.41,79899.0,62.1158,62.1426,62.0979,62.1426,79899.0
2021-04-30 13:30:00,69.41,69.44,69.39,69.4,133944.0,62.1426,62.1695,62.1247,62.1337,133944.0
2021-04-30 13:40:00,69.41,69.44,69.4,69.42,77604.0,62.1426,62.1695,62.1337,62.1516,77604.0
2021-04-30 13:50:00,69.41,69.42,69.34,69.37,117446.0,62.1426,62.1516,62.08,62.1068,117446.0
2021-04-30 14:00:00,69.38,69.43,69.37,69.39,164747.0,62.1158,62.1605,62.1068,62.1247,164747.0
2021-04-30 14:10:00,69.39,69.45,69.37,69.45,99185.0,62.1247,62.1784,62.1068,62.1784,99185.0
2021-04-30 14:20:00,69.45,69.5,69.41,69.5,214431.0,62.1784,62.2232,62.1426,62.2232,214431.0
2021-04-30 14:30:00,69.49,69.51,69.46,69.48,115488.0,62.2143,62.2322,62.1874,62.2053,115488.0
2021-04-30 14:40:00,69.47,69.51,69.46,69.46,96109.0,62.1964,62.2322,62.1874,62.1874,96109.0
2021-04-30 14:50:00,69.46,69.53,69.46,69.51,135660.0,62.1874,62.2501,62.1874,62.2322,135660.0
2021-04-30 15:00:00,69.52,69.54,69.45,69.47,169996.0,62.2411,62.259,62.1784,62.1964,169996.0
2021-04-30 15:10:00,69.47,69.49,69.43,69.48,961833.0,62.1964,62.2143,62.1605,62.2053,961833.0
2021-04-30 15:20:00,69.48,69.59,69.47,69.56,1156239.0,62.2053,62.3038,62.1964,62.2769,1156239.0
2021-04-30 15:30:00,69.57,69.61,69.53,69.53,326132.0,62.2859,62.3217,62.2501,62.2501,326132.0
2021-04-30 15:40:00,69.53,69.56,69.42,69.55,583483.0,62.2501,62.2769,62.1516,62.268,583483.0
2021-04-30 15:50:00,69.54,69.58,69.48,69.57,2089786.0,62.259,62.2948,62.2053,62.2859,2089786.0
2021-05-03 09:30:00,69.73,69.82,69.66,69.73,441414.0,62.4291,62.5097,62.3665,62.4291,441414.0
2021-05-03 09:40:00,69.72,69.97,69.69,69.97,241983.0,62.4202,62.644,62.3933,62.644,241983.0
2021-05-03 09:50:00,69.97,69.99,69.9,69.98,468074.0,62.644,62.6619,62.5813,62.653,468074.0
2021-05-03 10:00:00,69.98,69.99,69.77,69.84,267563.0,62.653,62.6619,62.4649,62.5276,267563.0
2021-05-03 10:10:00,69.84,69.95,69.84,69.94,230267.0,62.5276,62.6261,62.5276,62.6171,230267.0
2021-05-03 10:20:00,69.94,70.13,69.93,70.1,321146.0,62.6171,62.7872,62.6082,62.7604,321146.0
2021-05-03 10:30:00,70.09,70.19,70.06,70.19,228250.0,62.7514,62.841,62.7246,62.841,228250.0
2021-05-03 10:40:00,70.19,70.2,70.06,70.11,588675.0,62.841,62.8499,62.7246,62.7693,588675.0
2021-05-03 10:50:00,70.11,70.12,70.05,70.12,132653.0,62.7693,62.7783,62.7156,62.7783,132653.0
2021-05-03 11:00:00,70.12,70.15,70.07,70.14,292161.0,62.7783,62.8052,62.7335,62.7962,292161.0
2021-05-03 11:10:00,70.14,70.23,70.13,70.18,194251.0,62.7962,62.8768,62.7872,62.832,194251.0
2021-05-03 11:20:00,70.18,70.26,70.15,70.26,243371.0,62.832,62.9036,62.8052,62.9036,243371.0
2021-05-03 11:30:00,70.26,70.31,70.22,70.26,917223.0,62.9036,62.9484,62.8678,62.9036,917223.0
2021-05-03 11:40:00,70.26,70.35,70.25,70.33,415957.0,62.9036,62.9842,62.8947,62.9663,415957.0
2021-05-03 11:50:00,70.33,70.4,70.28,70.38,773338.0,62.9663,63.029,62.9215,63.0111,773338.0
2021-05-03 12:00:00,70.38,70.39,70.27,70.28,285369.0,63.0111,63.02,62.9126,62.9215,285369.0
2021-05-03 12:10:00,70.27,70.33,70.26,70.27,684115.0,62.9126,62.9663,62.9036,62.9126,684115.0
2021-05-03 12:20:00,70.27,70.34,70.26,70.31,229851.0,62.9126,62.9753,62.9036,62.9484,229851.0
2021-05-03 12:30:00,70.3,70.33,70.29,70.31,276904.0,62.9394,62.9663,62.9305,62.9484,276904.0
2021-05-03 12:40:00,70.31,70.32,70.29,70.3,181002.0,62.9484,62.9574,62.9305,62.9394,181002.0
2021-05-03 12:50:00,70.3,70.35,70.29,70.34,308462.0,62.9394,62.9842,62.9305,62.9753,308462.0
2021-05-03 13:00:00,70.34,70.35,70.26,70.31,149583.0,62.9753,62.9842,62.9036,62.9484,149583.0
2021-05-03 13:10:00,70.32,70.34,70.3,70.31,155742.0,62.9574,62.9753,62.9394,62.9484,155742.0
2021-05-03 13:20:00,70.31,70.38,70.29,70.37,130326.0,62.9484,63.0111,62.9305,63.0021,130326.0
2021-05-03 13:30:00,70.37,70.39,70.33,70.36,211676.0,63.0021,63.02,62.9663,62.9932,211676.0
2021-05-03 13:40:00,70.35,70.36,70.32,70.33,133989.0,62.9842,62.9932,62.9574,62.9663,133989.0
2021-05-03 13:50:00,70.33,70.4,70.32,70.4,132017.0,62.9663,63.029,62.9574,63.029,132017.0
2021-05-03 14:00:00,70.39,70.41,70.34,70.37,186933.0,63.02,63.0379,62.9753,63.0021,186933.0
2021-05-03 14:10:00,70.37,70.37,70.29,70.31,92397.0,63.0021,63.0021,62.9305,62.9484,92397.0
2021-05-03 14:20:00,70.31,70.33,70.28,70.3,104250.0,62.9484,62.9663,62.9215,62.9394,104250.0
2021-05-03 14:30:00,70.29,70.34,70.24,70.28,224610.0,62.9305,62.9753,62.8857,62.9215,224610.0
2021-05-03 14:40:00,70.28,70.36,70.27,70.35,261446.0,62.9215,62.9932,62.9126,62.9842,261446.0
2021-05-03 14:50:00,70.35,70.39,70.33,70.34,341595.0,62.9842,63.02,62.9663,62.9753,341595.0
2021-05-03 15:00:00,70.33,70.33,70.25,70.28,192596.0,62.9663,62.9663,62.8947,62.9215,192596.0
2021-05-03 15:10:00,70.28,70.28,70.19,70.2,265508.0,62.9215,62.9215,62.841,62.8499,265508.0
2021-05-03 15:20:00,70.19,70.26,70.19,70.25,184855.0,62.841,62.9036,62.841,62.8947,184855.0
2021-05-03 15:30:00,70.25,70.25,70.18,70.18,335084.0,62.8947,62.8947,62.832,62.832,335084.0
2021-05-03 15:40:00,70.19,70.2,70.11,70.12,377074.0,62.841,62.8499,62.7693,62.7783,377074.0
2021-05-03 15:50:00,70.11,70.16,70.05,70.15,650178.0,62.7693,62.8141,62.7156,62.8052,650178.0
2021-05-04 09:30:00,70.06,70.26,70.0,70.06,1151375.0,62.7246,62.9036,62.6709,62.7246,1151375.0
2021-05-04 09:40:00,70.06,70.09,69.94,69.97,427199.0,62.7246,62.7514,62.6171,62.644,427199.0
2021-05-04 09:50:00,69.96,70.14,69.91,70.12,528751.0,62.635,62.7962,62.5903,62.7783,528751.0
2021-05-04 10:00:00,70.13,70.22,70.06,70.18,410120.0,62.7872,62.8678,62.7246,62.832,410120.0
2021-05-04 10:10:00,70.17,70.27,70.12,70.22,257720.0,62.8231,62.9126,62.7783,62.8678,257720.0
2021-05-04 10:20:00,70.21,70.22,69.97,70.0,240249.0,62.8589,62.8678,62.644,62.6709,240249.0
2021-05-04 10:30:00,70.0,70.01,69.9,69.98,198099.0,62.6709,62.6798,62.5813,62.653,198099.0
2021-05-04 10:40:00,69.98,69.98,69.82,69.92,275145.0,62.653,62.653,62.5097,62.5992,275145.0
2021-05-04 10:50:00,69.92,70.02,69.89,69.96,221831.0,62.5992,62.6888,62.5724,62.635,221831.0
2021-05-04 11:00:00,69.95,70.06,69.94,70.06,229800.0,62.6261,62.7246,62.6171,62.7246,229800.0
2021-05-04 11:10:00,70.06,70.07,69.91,70.01,334757.0,62.7246,62.7335,62.5903,62.6798,334757.0
2021-05-04 11:20:00,70.01,70.03,69.96,69.99,303654.0,62.6798,62.6977,62.635,62.6619,303654.0
2021-05-04 11:30:00,70.0,70.05,69.98,70.01,166319.0,62.6709,62.7156,62.653,62.6798,166319.0
2021-05-04 11:40:00,70.0,70.06,69.94,69.95,204390.0,62.6709,62.7246,62.6171,62.6261,204390.0
2021-05-04 11:50:00,69.95,69.99,69.89,69.91,218075.0,62.6261,62.6619,62.5724,62.5903,218075.0
2021-05-04 12:00:00,69.91,69.97,69.89,69.92,148939.0,62.5903,62.644,62.5724,62.5992,148939.0
2021-05-04 12:10:00,69.92,69.97,69.91,69.97,98252.0,62.5992,62.644,62.5903,62.644,98252.0
2021-05-04 12:20:00,69.97,69.98,69.9,69.92,141159.0,62.644,62.653,62.5813,62.5992,141159.0
2021-05-04 12:30:00,69.91,69.92,69.8,69.81,124403.0,62.5903,62.5992,62.4918,62.5008,124403.0
2021-05-04 12:40:00,69.81,69.84,69.76,69.77,133901.0,62.5008,62.5276,62.456,62.4649,133901.0
2021-05-04 12:50:00,69.76,69.79,69.71,69.72,145385.0,62.456,62.4828,62.4112,62.4202,145385.0
2021-05-04 13:00:00,69.71,69.76,69.7,69.72,122467.0,62.4112,62.456,62.4023,62.4202,122467.0
2021-05-04 13:10:00,69.71,69.76,69.71,69.74,159364.0,62.4112,62.456,62.4112,62.4381,159364.0
2021-05-04 13:20:00,69.75,69.77,69.71,69.71,212764.0,62.447,62.4649,62.4112,62.4112,212764.0
2021-05-04 13:30:00,69.71,69.75,69.71,69.72,97318.0,62.4112,62.447,62.4112,62.4202,97318.0
2021-05-04 13:40:00,69.72,69.77,69.7,69.71,291865.0,62.4202,62.4649,62.4023,62.4112,291865.0
2021-05-04 13:50:00,69.71,69.73,69.67,69.72,128729.0,62.4112,62.4291,62.3754,62.4202,128729.0
2021-05-04 14:00:00,69.73,69.76,69.69,69.73,156012.0,62.4291,62.456,62.3933,62.4291,156012.0
2021-05-04 14:10:00,69.72,69.73,69.62,69.63,182293.0,62.4202,62.4291,62.3306,62.3396,182293.0
2021-05-04 14:20:00,69.63,69.67,69.58,69.67,265683.0,62.3396,62.3754,62.2948,62.3754,265683.0
2021-05-04 14:30:00,69.67,69.71,69.65,69.7,49203.0,62.3754,62.4112,62.3575,62.4023,49203.0
2021-05-04 14:40:00,69.7,69.74,69.68,69.74,89898.0,62.4023,62.4381,62.3844,62.4381,89898.0
2021-05-04 14:50:00,69.74,69.76,69.7,69.7,138758.0,62.4381,62.456,62.4023,62.4023,138758.0
2021-05-04 15:00:00,69.69,69.74,69.64,69.66,296290.0,62.3933,62.4381,62.3486,62.3665,296290.0
2021-05-04 15:10:00,69.66,69.7,69.63,69.64,237075.0,62.3665,62.4023,62.3396,62.3486,237075.0
2021-05-04 15:20:00,69.64,69.64,69.57,69.61,480608.0,62.3486,62.3486,62.2859,62.3217,480608.0
2021-05-04 15:30:00,69.61,69.67,69.58,69.67,261526.0,62.3217,62.3754,62.2948,62.3754,261526.0
2021-05-04 15:40:00,69.67,69.68,69.61,69.62,329379.0,62.3754,62.3844,62.3217,62.3306,329379.0
2021-05-04 15:50:00,69.63,69.8,69.63,69.8,1051136.0,62.3396,62.4918,62.3396,62.4918,1051136.0
2021-05-05 09:30:00,69.77,69.77,69.55,69.68,683868.0,62.4649,62.4649,62.268,62.3844,683868.0
2021-05-05 09:40:00,69.67,69.71,69.48,69.62,473967.0,62.3754,62.4112,62.2053,62.3306,473967.0
2021-05-05 09:50:00,69.61,69.71,69.52,69.71,180917.0,62.3217,62.4112,62.2411,62.4112,180917.0
2021-05-05 10:00:00,69.71,69.8,69.65,69.78,269119.0,62.4112,62.4918,62.3575,62.4739,269119.0
2021-05-05 10:10:00,69.78,69.81,69.59,69.59,217859.0,62.4739,62.5008,62.3038,62.3038,217859.0
2021-05-05 10:20:00,69.6,69.69,69.54,69.69,157739.0,62.3127,62.3933,62.259,62.3933,157739.0
2021-05-05 10:30:00,69.69,69.72,69.59,69.59,359257.0,62.3933,62.4202,62.3038,62.3038,359257.0
2021-05-05 10:40:00,69.59,69.62,69.53,69.57,192350.0,62.3038,62.3306,62.2501,62.2859,192350.0
2021-05-05 10:50:00,69.56,69.59,69.54,69.54,90245.0,62.2769,62.3038,62.259,62.259,90245.0
2021-05-05 11:00:00,69.54,69.56,69.45,69.5,188916.0,62.259,62.2769,62.1784,62.2232,188916.0
2021-05-05 11:10:00,69.49,69.53,69.47,69.52,224627.0,62.2143,62.2501,62.1964,62.2411,224627.0
2021-05-05 11:20:00,69.52,69.54,69.5,69.52,96649.0,62.2411,62.259,62.2232,62.2411,96649.0
2021-05-05 11:30:00,69.52,69.56,69.51,69.54,207925.0,62.2411,62.2769,62.2322,62.259,207925.0
2021-05-05 11:40:00,69.55,69.61,69.55,69.61,200465.0,62.268,62.3217,62.268,62.3217,200465.0
2021-05-05 11:50:00,69.61,69.63,69.56,69.56,224979.0,62.3217,62.3396,62.2769,62.2769,224979.0
2021-05-05 12:00:00,69.57,69.57,69.51,69.54,173645.0,62.2859,62.2859,62.2322,62.259,173645.0
2021-05-05 12:10:00,69.54,69.62,69.52,69.6,94144.0,62.259,62.3306,62.2411,62.3127,94144.0
2021-05-05 12:20:00,69.6,69.65,69.59,69.63,82694.0,62.3127,62.3575,62.3038,62.3396,82694.0
2021-05-05 12:30:00,69.64,69.67,69.62,69.65,56105.0,62.3486,62.3754,62.3306,62.3575,56105.0
2021-05-05 12:40:00,69.65,69.66,69.6,69.63,95062.0,62.3575,62.3665,62.3127,62.3396,95062.0
2021-05-05 12:50:00,69.63,69.7,69.62,69.67,195284.0,62.3396,62.4023,62.3306,62.3754,195284.0
2021-05-05 13:00:00,69.67,69.71,69.65,69.69,85471.0,62.3754,62.4112,62.3575,62.3933,85471.0
2021-05-05 13:10:00,69.69,69.73,69.68,69.72,84219.0,62.3933,62.4291,62.3844,62.4202,84219.0
2021-05-05 13:20:00,69.72,69.74,69.7,69.73,148062.0,62.4202,62.4381,62.4023,62.4291,148062.0
2021-05-05 13:30:00,69.73,69.79,69.72,69.73,58330.0,62.4291,62.4828,62.4202,62.4291,58330.0
2021-05-05 13:40:00,69.73,69.77,69.73,69.75,135297.0,62.4291,62.4649,62.4291,62.447,135297.0
2021-05-05 13:50:00,69.75,69.78,69.74,69.75,58011.0,62.447,62.4739,62.4381,62.447,58011.0
2021-05-05 14:00:00,69.76,69.78,69.74,69.74,116274.0,62.456,62.4739,62.4381,62.4381,116274.0
2021-05-05 14:10:00,69.74,69.81,69.72,69.79,163933.0,62.4381,62.5008,62.4202,62.4828,163933.0
2021-05-05 14:20:00,69.78,69.8,69.76,69.78,38952.0,62.4739,62.4918,62.456,62.4739,38952.0
2021-05-05 14:30:00,69.78,69.82,69.78,69.8,136150.0,62.4739,62.5097,62.4739,62.4918,136150.0
2021-05-05 14:40:00,69.79,69.86,69.78,69.86,115490.0,62.4828,62.5455,62.4739,62.5455,115490.0
2021-05-05 14:50:00,69.85,69.86,69.8,69.81,127158.0,62.5366,62.5455,62.4918,62.5008,127158.0
2021-05-05 15:00:00,69.81,69.87,69.81,69.86,83343.0,62.5008,62.5545,62.5008,62.5455,83343.0
2021-05-05 15:10:00,69.85,69.86,69.82,69.84,299033.0,62.5366,62.5455,62.5097,62.5276,299033.0
2021-05-05 15:20:00,69.83,69.84,69.78,69.83,203455.0,62.5187,62.5276,62.4739,62.5187,203455.0
2021-05-05 15:30:00,69.83,69.84,69.76,69.77,264861.0,62.5187,62.5276,62.456,62.4649,264861.0
2021-05-05 15:40:00,69.77,69.8,69.72,69.72,260421.0,62.4649,62.4918,62.4202,62.4202,260421.0
2021-05-05 15:50:00,69.71,69.77,69.69,69.74,891952.0,62.4112,62.4649,62.3933,62.4381,891952.0
2021-05-06 09:30:00,69.87,70.34,69.87,70.15,553814.0,62.5545,62.9753,62.5545,62.8052,553814.0
2021-05-06 09:40:00,70.13,70.15,70.0,70.04,421491.0,62.7872,62.8052,62.6709,62.7067,421491.0
2021-05-06 09:50:00,70.05,70.17,69.95,70.13,268715.0,62.7156,62.8231,62.6261,62.7872,268715.0
2021-05-06 10:00:00,70.14,70.2,70.04,70.17,303988.0,62.7962,62.8499,62.7067,62.8231,303988.0
2021-05-06 10:10:00,70.17,70.3,70.12,70.29,179702.0,62.8231,62.9394,62.7783,62.9305,179702.0
2021-05-06 10:20:00,70.29,70.42,70.27,70.32,214221.0,62.9305,63.0469,62.9126,62.9574,214221.0
2021-05-06 10:30:00,70.32,70.33,70.25,70.25,173438.0,62.9574,62.9663,62.8947,62.8947,173438.0
2021-05-06 10:40:00,70.25,70.29,70.16,70.29,241504.0,62.8947,62.9305,62.8141,62.9305,241504.0
2021-05-06 10:50:00,70.3,70.3,70.19,70.24,143801.0,62.9394,62.9394,62.841,62.8857,143801.0
2021-05-06 11:00:00,70.25,70.4,70.25,70.34,153237.0,62.8947,63.029,62.8947,62.9753,153237.0
2021-05-06 11:10:00,70.34,70.38,70.33,70.34,118868.0,62.9753,63.0111,62.9663,62.9753,118868.0
2021-05-06 11:20:00,70.33,70.39,70.32,70.38,292504.0,62.9663,63.02,62.9574,63.0111,292504.0
2021-05-06 11:30:00,70.39,70.47,70.38,70.46,450798.0,63.02,63.0916,63.0111,63.0827,450798.0
2021-05-06 11:40:00,70.46,70.56,70.46,70.55,196232.0,63.0827,63.1722,63.0827,63.1633,196232.0
2021-05-06 11:50:00,70.55,70.57,70.49,70.5,240225.0,63.1633,63.1812,63.1096,63.1185,240225.0
2021-05-06 12:00:00,70.5,70.58,70.5,70.54,125825.0,63.1185,63.1901,63.1185,63.1543,125825.0
2021-05-06 12:10:00,70.54,70.58,70.51,70.53,109848.0,63.1543,63.1901,63.1275,63.1454,109848.0
2021-05-06 12:20:00,70.53,70.58,70.47,70.58,129052.0,63.1454,63.1901,63.0916,63.1901,129052.0
2021-05-06 12:30:00,70.58,70.59,70.52,70.54,197125.0,63.1901,63.1991,63.1364,63.1543,197125.0
2021-05-06 12:40:00,70.55,70.57,70.53,70.54,113034.0,63.1633,63.1812,63.1454,63.1543,113034.0
2021-05-06 12:50:00,70.54,70.56,70.5,70.5,123912.0,63.1543,63.1722,63.1185,63.1185,123912.0
2021-05-06 13:00:00,70.5,70.55,70.49,70.55,109131.0,63.1185,63.1633,63.1096,63.1633,109131.0
2021-05-06 13:10:00,70.55,70.57,70.45,70.47,245176.0,63.1633,63.1812,63.0737,63.0916,245176.0
2021-05-06 13:20:00,70.48,70.51,70.46,70.47,125381.0,63.1006,63.1275,63.0827,63.0916,125381.0
2021-05-06 13:30:00,70.48,70.49,70.45,70.46,116620.0,63.1006,63.1096,63.0737,63.0827,116620.0
2021-05-06 13:40:00,70.47,70.57,70.46,70.56,188104.0,63.0916,63.1812,63.0827,63.1722,188104.0
2021-05-06 13:50:00,70.56,70.6,70.54,70.57,99398.0,63.1722,63.208,63.1543,63.1812,99398.0
2021-05-06 14:00:00,70.57,70.58,70.51,70.55,120276.0,63.1812,63.1901,63.1275,63.1633,120276.0
2021-05-06 14:10:00,70.56,70.58,70.48,70.56,250306.0,63.1722,63.1901,63.1006,63.1722,250306.0
2021-05-06 14:20:00,70.56,70.61,70.54,70.58,146360.0,63.1722,63.217,63.1543,63.1901,146360.0
2021-05-06 14:30:00,70.58,70.62,70.56,70.58,167808.0,63.1901,63.2259,63.1722,63.1901,167808.0
2021-05-06 14:40:00,70.57,70.58,70.5,70.5,135026.0,63.1812,63.1901,63.1185,63.1185,135026.0
2021-05-06 14:50:00,70.5,70.54,70.49,70.51,128282.0,63.1185,63.1543,63.1096,63.1275,128282.0
2021-05-06 15:00:00,70.5,70.51,70.43,70.43,86001.0,63.1185,63.1275,63.0558,63.0558,86001.0
2021-05-06 15:10:00,70.44,70.46,70.41,70.44,199958.0,63.0648,63.0827,63.0379,63.0648,199958.0
2021-05-06 15:20:00,70.44,70.46,70.4,70.44,151474.0,63.0648,63.0827,63.029,63.0648,151474.0
2021-05-06 15:30:00,70.44,70.56,70.43,70.56,265344.0,63.0648,63.1722,63.0558,63.1722,265344.0
2021-05-06 15:40:00,70.56,70.62,70.51,70.54,615224.0,63.1722,63.2259,63.1275,63.1543,615224.0
2021-05-06 15:50:00,70.54,70.66,70.53,70.64,1313141.0,63.1543,63.2618,63.1454,63.2438,1313141.0
2021-05-07 09:30:00,70.54,70.56,70.4,70.44,564056.0,63.1543,63.1722,63.029,63.0648,564056.0
2021-05-07 09:40:00,70.44,70.58,70.39,70.51,403876.0,63.0648,63.1901,63.02,63.1275,403876.0
2021-05-07 09:50:00,70.51,70.68,70.5,70.62,223881.0,63.1275,63.2797,63.1185,63.2259,223881.0
2021-05-07 10:00:00,70.61,70.79,70.57,70.78,342840.0,63.217,63.3781,63.1812,63.3692,342840.0
2021-05-07 10:10:00,70.78,70.86,70.75,70.77,190225.0,63.3692,63.4408,63.3423,63.3602,190225.0
2021-05-07 10:20:00,70.76,70.82,70.73,70.74,120760.0,63.3513,63.405,63.3244,63.3334,120760.0
2021-05-07 10:30:00,70.75,70.78,70.67,70.67,189836.0,63.3423,63.3692,63.2707,63.2707,189836.0
2021-05-07 10:40:00,70.67,70.67,70.57,70.62,293187.0,63.2707,63.2707,63.1812,63.2259,293187.0
2021-05-07 10:50:00,70.61,70.66,70.59,70.62,126303.0,63.217,63.2618,63.1991,63.2259,126303.0
2021-05-07 11:00:00,70.62,70.65,70.59,70.65,182685.0,63.2259,63.2528,63.1991,63.2528,182685.0
2021-05-07 11:10:00,70.65,70.76,70.65,70.67,134975.0,63.2528,63.3513,63.2528,63.2707,134975.0
2021-05-07 11:20:00,70.67,70.74,70.66,70.7,96504.0,63.2707,63.3334,63.2618,63.2976,96504.0
2021-05-07 11:30:00,70.7,70.76,70.68,70.7,150875.0,63.2976,63.3513,63.2797,63.2976,150875.0
2021-05-07 11:40:00,70.69,70.76,70.62,70.62,224845.0,63.2886,63.3513,63.2259,63.2259,224845.0
2021-05-07 11:50:00,70.63,70.66,70.61,70.66,118965.0,63.2349,63.2618,63.217,63.2618,118965.0
2021-05-07 12:00:00,70.66,70.67,70.6,70.67,371664.0,63.2618,63.2707,63.208,63.2707,371664.0
2021-05-07 12:10:00,70.67,70.67,70.58,70.59,216358.0,63.2707,63.2707,63.1901,63.1991,216358.0
2021-05-07 12:20:00,70.59,70.59,70.49,70.49,65940.0,63.1991,63.1991,63.1096,63.1096,65940.0
2021-05-07 12:30:00,70.5,70.5,70.4,70.44,62969.0,63.1185,63.1185,63.029,63.0648,62969.0
2021-05-07 12:40:00,70.44,70.45,70.38,70.38,88767.0,63.0648,63.0737,63.0111,63.0111,88767.0
2021-05-07 12:50:00,70.39,70.43,70.37,70.37,99971.0,63.02,63.0558,63.0021,63.0021,99971.0
2021-05-07 13:00:00,70.38,70.4,70.36,70.39,88597.0,63.0111,63.029,62.9932,63.02,88597.0
2021-05-07 13:10:00,70.39,70.43,70.35,70.43,152714.0,63.02,63.0558,62.9842,63.0558,152714.0
2021-05-07 13:20:00,70.43,70.43,70.38,70.42,586056.0,63.0558,63.0558,63.0111,63.0469,586056.0
2021-05-07 13:30:00,70.42,70.46,70.4,70.44,91711.0,63.0469,63.0827,63.029,63.0648,91711.0
2021-05-07 13:40:00,70.44,70.5,70.43,70.5,80693.0,63.0648,63.1185,63.0558,63.1185,80693.0
2021-05-07 13:50:00,70.49,70.57,70.48,70.57,99171.0,63.1096,63.1812,63.1006,63.1812,99171.0
2021-05-07 14:00:00,70.56,70.6,70.55,70.57,160422.0,63.1722,63.208,63.1633,63.1812,160422.0
2021-05-07 14:10:00,70.56,70.6,70.54,70.6,175478.0,63.1722,63.208,63.1543,63.208,175478.0
2021-05-07 14:20:00,70.6,70.64,70.59,70.63,75311.0,63.208,63.2438,63.1991,63.2349,75311.0
2021-05-07 14:30:00,70.63,70.66,70.61,70.64,53539.0,63.2349,63.2618,63.217,63.2438,53539.0
2021-05-07 14:40:00,70.64,70.65,70.58,70.6,246506.0,63.2438,63.2528,63.1901,63.208,246506.0
2021-05-07 14:50:00,70.6,70.61,70.56,70.59,208366.0,63.208,63.217,63.1722,63.1991,208366.0
2021-05-07 15:00:00,70.59,70.63,70.58,70.62,170233.0,63.1991,63.2349,63.1901,63.2259,170233.0
2021-05-07 15:10:00,70.62,70.69,70.61,70.66,266171.0,63.2259,63.2886,63.217,63.2618,266171.0
2021-05-07 15:20:00,70.67,70.7,70.65,70.67,242029.0,63.2707,63.2976,63.2528,63.2707,242029.0
2021-05-07 15:30:00,70.67,70.73,70.64,70.69,356792.0,63.2707,63.3244,63.2438,63.2886,356792.0
2021-05-07 15:40:00,70.7,70.72,70.63,70.7,238722.0,63.2976,63.3155,63.2349,63.2976,238722.0
2021-05-07 15:50:00,70.7,70.72,70.61,70.64,1965884.0,63.2976,63.3155,63.217,63.2438,1965884.0
2021-05-10 09:30:00,70.9,71.28,70.88,71.26,432846.0,63.4766,63.8168,63.4587,63.7989,432846.0
2021-05-10 09:40:00,71.26,71.28,71.14,71.22,251870.0,63.7989,63.8168,63.6915,63.7631,251870.0
2021-05-10 09:50:00,71.21,71.38,71.19,71.37,146114.0,63.7542,63.9064,63.7363,63.8974,146114.0
2021-05-10 10:00:00,71.38,71.41,71.26,71.27,186175.0,63.9064,63.9332,63.7989,63.8079,186175.0
2021-05-10 10:10:00,71.27,71.29,71.11,71.12,267883.0,63.8079,63.8258,63.6646,63.6736,267883.0
2021-05-10 10:20:00,71.12,71.2,71.07,71.16,257062.0,63.6736,63.7452,63.6288,63.7094,257062.0
2021-05-10 10:30:00,71.15,71.3,71.14,71.29,243356.0,63.7005,63.8347,63.6915,63.8258,243356.0
2021-05-10 10:40:00,71.3,71.43,71.29,71.42,244655.0,63.8347,63.9511,63.8258,63.9422,244655.0
2021-05-10 10:50:00,71.42,71.43,71.32,71.39,287494.0,63.9422,63.9511,63.8527,63.9153,287494.0
2021-05-10 11:00:00,71.39,71.5,71.36,71.5,213410.0,63.9153,64.0138,63.8885,64.0138,213410.0
2021-05-10 11:10:00,71.49,71.6,71.48,71.6,137725.0,64.0049,64.1033,63.9959,64.1033,137725.0
2021-05-10 11:20:00,71.6,71.62,71.57,71.58,303063.0,64.1033,64.1212,64.0765,64.0854,303063.0
2021-05-10 11:30:00,71.58,71.6,71.51,71.56,158309.0,64.0854,64.1033,64.0228,64.0675,158309.0
2021-05-10 11:40:00,71.55,71.55,71.46,71.52,247862.0,64.0586,64.0586,63.978,64.0317,247862.0
2021-05-10 11:50:00,71.52,71.64,71.51,71.59,212937.0,64.0317,64.1391,64.0228,64.0944,212937.0
2021-05-10 12:00:00,71.59,71.6,71.48,71.5,125070.0,64.0944,64.1033,63.9959,64.0138,125070.0
2021-05-10 12:10:00,71.5,71.53,71.49,71.5,234409.0,64.0138,64.0407,64.0049,64.0138,234409.0
2021-05-10 12:20:00,71.5,71.58,71.49,71.55,357113.0,64.0138,64.0854,64.0049,64.0586,357113.0
2021-05-10 12:30:00,71.55,71.57,71.51,71.52,144884.0,64.0586,64.0765,64.0228,64.0317,144884.0
2021-05-10 12:40:00,71.52,71.53,71.46,71.46,106666.0,64.0317,64.0407,63.978,63.978,106666.0
2021-05-10 12:50:00,71.46,71.49,71.44,71.46,83775.0,63.978,64.0049,63.9601,63.978,83775.0
2021-05-10 13:00:00,71.47,71.54,71.46,71.52,102386.0,63.9869,64.0496,63.978,64.0317,102386.0
2021-05-10 13:10:00,71.52,71.56,71.51,71.51,209839.0,64.0317,64.0675,64.0228,64.0228,209839.0
2021-05-10 13:20:00,71.51,71.53,71.48,71.52,106387.0,64.0228,64.0407,63.9959,64.0317,106387.0
2021-05-10 13:30:00,71.52,71.56,71.5,71.54,140045.0,64.0317,64.0675,64.0138,64.0496,140045.0
2021-05-10 13:40:00,71.53,71.6,71.53,71.6,147518.0,64.0407,64.1033,64.0407,64.1033,147518.0
2021-05-10 13:50:00,71.59,71.61,71.53,71.53,128274.0,64.0944,64.1123,64.0407,64.0407,128274.0
2021-05-10 14:00:00,71.53,71.56,71.48,71.53,205542.0,64.0407,64.0675,63.9959,64.0407,205542.0
2021-05-10 14:10:00,71.53,71.55,71.36,71.39,389700.0,64.0407,64.0586,63.8885,63.9153,389700.0
2021-05-10 14:20:00,71.39,71.44,71.35,71.4,199782.0,63.9153,63.9601,63.8795,63.9243,199782.0
2021-05-10 14:30:00,71.4,71.41,71.33,71.34,268792.0,63.9243,63.9332,63.8616,63.8706,268792.0
2021-05-10 14:40:00,71.34,71.36,71.31,71.33,160105.0,63.8706,63.8885,63.8437,63.8616,160105.0
2021-05-10 14:50:00,71.33,71.36,71.28,71.36,246007.0,63.8616,63.8885,63.8168,63.8885,246007.0
2021-05-10 15:00:00,71.35,71.36,71.24,71.28,196749.0,63.8795,63.8885,63.781,63.8168,196749.0
2021-05-10 15:10:00,71.28,71.37,71.28,71.34,270362.0,63.8168,63.8974,63.8168,63.8706,270362.0
2021-05-10 15:20:00,71.34,71.37,71.28,71.37,150879.0,63.8706,63.8974,63.8168,63.8974,150879.0
2021-05-10 15:30:00,71.36,71.42,71.34,71.42,325864.0,63.8885,63.9422,63.8706,63.9422,325864.0
2021-05-10 15:40:00,71.42,71.49,71.34,71.37,695718.0,63.9422,64.0049,63.8706,63.8974,695718.0
2021-05-10 15:50:00,71.36,71.36,71.18,71.19,1187332.0,63.8885,63.8885,63.7273,63.7363,1187332.0
2021-05-11 09:30:00,71.21,71.36,71.02,71.08,1173640.0,63.7542,63.8885,63.5841,63.6378,1173640.0
2021-05-11 09:40:00,71.08,71.17,70.86,70.91,669737.0,63.6378,63.7184,63.4408,63.4856,669737.0
2021-05-11 09:50:00,70.92,70.92,70.67,70.81,543558.0,63.4945,63.4945,63.2707,63.396,543558.0
2021-05-11 10:00:00,70.84,71.17,70.83,71.17,628024.0,63.4229,63.7184,63.414,63.7184,628024.0
2021-05-11 10:10:00,71.16,71.17,71.08,71.12,526502.0,63.7094,63.7184,63.6378,63.6736,526502.0
2021-05-11 10:20:00,71.12,71.13,70.95,71.06,471005.0,63.6736,63.6825,63.5214,63.6199,471005.0
2021-05-11 10:30:00,71.06,71.07,70.81,70.81,527476.0,63.6199,63.6288,63.396,63.396,527476.0
2021-05-11 10:40:00,70.81,70.86,70.67,70.69,406968.0,63.396,63.4408,63.2707,63.2886,406968.0
2021-05-11 10:50:00,70.68,70.78,70.66,70.76,330485.0,63.2797,63.3692,63.2618,63.3513,330485.0
2021-05-11 11:00:00,70.75,70.79,70.65,70.67,236058.0,63.3423,63.3781,63.2528,63.2707,236058.0
2021-05-11 11:10:00,70.66,70.66,70.44,70.61,366875.0,63.2618,63.2618,63.0648,63.217,366875.0
2021-05-11 11:20:00,70.61,70.7,70.54,70.7,309608.0,63.217,63.2976,63.1543,63.2976,309608.0
2021-05-11 11:30:00,70.7,70.78,70.67,70.67,292615.0,63.2976,63.3692,63.2707,63.2707,292615.0
2021-05-11 11:40:00,70.67,70.68,70.55,70.59,363198.0,63.2707,63.2797,63.1633,63.1991,363198.0
2021-05-11 11:50:00,70.59,70.71,70.59,70.67,159816.0,63.1991,63.3065,63.1991,63.2707,159816.0
2021-05-11 12:00:00,70.67,70.69,70.56,70.56,179447.0,63.2707,63.2886,63.1722,63.1722,179447.0
2021-05-11 12:10:00,70.56,70.61,70.53,70.59,142221.0,63.1722,63.217,63.1454,63.1991,142221.0
2021-05-11 12:20:00,70.59,70.6,70.48,70.49,248661.0,63.1991,63.208,63.1006,63.1096,248661.0
2021-05-11 12:30:00,70.48,70.52,70.44,70.48,107393.0,63.1006,63.1364,63.0648,63.1006,107393.0
2021-05-11 12:40:00,70.48,70.49,70.32,70.34,164219.0,63.1006,63.1096,62.9574,62.9753,164219.0
2021-05-11 12:50:00,70.35,70.35,70.27,70.31,141491.0,62.9842,62.9842,62.9126,62.9484,141491.0
2021-05-11 13:00:00,70.3,70.33,70.24,70.33,148943.0,62.9394,62.9663,62.8857,62.9663,148943.0
2021-05-11 13:10:00,70.33,70.37,70.28,70.34,268494.0,62.9663,63.0021,62.9215,62.9753,268494.0
2021-05-11 13:20:00,70.35,70.41,70.29,70.39,121293.0,62.9842,63.0379,62.9305,63.02,121293.0
2021-05-11 13:30:00,70.4,70.46,70.39,70.45,151507.0,63.029,63.0827,63.02,63.0737,151507.0
2021-05-11 13:40:00,70.45,70.56,70.45,70.53,114165.0,63.0737,63.1722,63.0737,63.1454,114165.0
2021-05-11 13:50:00,70.53,70.54,70.44,70.51,142235.0,63.1454,63.1543,63.0648,63.1275,142235.0
2021-05-11 14:00:00,70.51,70.53,70.43,70.43,266921.0,63.1275,63.1454,63.0558,63.0558,266921.0
2021-05-11 14:10:00,70.43,70.47,70.41,70.44,146743.0,63.0558,63.0916,63.0379,63.0648,146743.0
2021-05-11 14:20:00,70.44,70.57,70.43,70.56,169535.0,63.0648,63.1812,63.0558,63.1722,169535.0
2021-05-11 14:30:00,70.55,70.55,70.43,70.44,199539.0,63.1633,63.1633,63.0558,63.0648,199539.0
2021-05-11 14:40:00,70.44,70.49,70.39,70.48,165535.0,63.0648,63.1096,63.02,63.1006,165535.0
2021-05-11 14:50:00,70.48,70.57,70.46,70.56,199106.0,63.1006,63.1812,63.0827,63.1722,199106.0
2021-05-11 15:00:00,70.56,70.58,70.52,70.53,249434.0,63.1722,63.1901,63.1364,63.1454,249434.0
2021-05-11 15:10:00,70.53,70.59,70.46,70.59,315601.0,63.1454,63.1991,63.0827,63.1991,315601.0
2021-05-11 15:20:00,70.59,70.65,70.53,70.53,291406.0,63.1991,63.2528,63.1454,63.1454,291406.0
2021-05-11 15:30:00,70.53,70.54,70.3,70.34,465888.0,63.1454,63.1543,62.9394,62.9753,465888.0
2021-05-11 15:40:00,70.34,70.53,70.34,70.51,741860.0,62.9753,63.1454,62.9753,63.1275,741860.0
2021-05-11 15:50:00,70.51,70.6,70.48,70.56,1158926.0,63.1275,63.208,63.1006,63.1722,1158926.0
2021-05-12 09:30:00,70.41,70.48,70.04,70.41,717577.0,63.0379,63.1006,62.7067,63.0379,717577.0
2021-05-12 09:40:00,70.42,70.48,70.14,70.15,515369.0,63.0469,63.1006,62.7962,62.8052,515369.0
2021-05-12 09:50:00,70.15,70.26,70.09,70.17,538320.0,62.8052,62.9036,62.7514,62.8231,538320.0
2021-05-12 10:00:00,70.17,70.22,70.04,70.1,494874.0,62.8231,62.8678,62.7067,62.7604,494874.0
2021-05-12 10:10:00,70.1,70.21,70.09,70.21,360612.0,62.7604,62.8589,62.7514,62.8589,360612.0
2021-05-12 10:20:00,70.21,70.37,70.2,70.28,255444.0,62.8589,63.0021,62.8499,62.9215,255444.0
2021-05-12 10:30:00,70.27,70.28,70.09,70.17,365297.0,62.9126,62.9215,62.7514,62.8231,365297.0
2021-05-12 10:40:00,70.17,70.19,70.06,70.09,473956.0,62.8231,62.841,62.7246,62.7514,473956.0
2021-05-12 10:50:00,70.08,70.21,70.07,70.21,295367.0,62.7425,62.8589,62.7335,62.8589,295367.0
2021-05-12 11:00:00,70.2,70.21,70.11,70.16,169488.0,62.8499,62.8589,62.7693,62.8141,169488.0
2021-05-12 11:10:00,70.16,70.16,70.05,70.13,308792.0,62.8141,62.8141,62.7156,62.7872,308792.0
2021-05-12 11:20:00,70.12,70.23,70.09,70.23,93647.0,62.7783,62.8768,62.7514,62.8768,93647.0
2021-05-12 11:30:00,70.24,70.27,70.13,70.2,161557.0,62.8857,62.9126,62.7872,62.8499,161557.0
2021-05-12 11:40:00,70.19,70.32,70.16,70.25,245026.0,62.841,62.9574,62.8141,62.8947,245026.0
2021-05-12 11:50:00,70.24,70.25,70.1,70.13,203893.0,62.8857,62.8947,62.7604,62.7872,203893.0
2021-05-12 12:00:00,70.13,70.25,70.12,70.18,113507.0,62.7872,62.8947,62.7783,62.832,113507.0
2021-05-12 12:10:00,70.17,70.2,70.1,70.2,182929.0,62.8231,62.8499,62.7604,62.8499,182929.0
2021-05-12 12:20:00,70.19,70.2,70.13,70.14,88937.0,62.841,62.8499,62.7872,62.7962,88937.0
2021-05-12 12:30:00,70.13,70.13,70.04,70.06,127680.0,62.7872,62.7872,62.7067,62.7246,127680.0
2021-05-12 12:40:00,70.06,70.06,69.98,69.99,232935.0,62.7246,62.7246,62.653,62.6619,232935.0
2021-05-12 12:50:00,69.99,70.06,69.99,70.03,156691.0,62.6619,62.7246,62.6619,62.6977,156691.0
2021-05-12 13:00:00,70.03,70.08,70.0,70.01,261388.0,62.6977,62.7425,62.6709,62.6798,261388.0
2021-05-12 13:10:00,70.01,70.05,69.99,70.0,208725.0,62.6798,62.7156,62.6619,62.6709,208725.0
2021-05-12 13:20:00,69.99,69.99,69.9,69.95,146456.0,62.6619,62.6619,62.5813,62.6261,146456.0
2021-05-12 13:30:00,69.94,69.96,69.89,69.92,121236.0,62.6171,62.635,62.5724,62.5992,121236.0
2021-05-12 13:40:00,69.92,69.92,69.85,69.86,121037.0,62.5992,62.5992,62.5366,62.5455,121037.0
2021-05-12 13:50:00,69.85,69.87,69.81,69.86,155083.0,62.5366,62.5545,62.5008,62.5455,155083.0
2021-05-12 14:00:00,69.86,69.88,69.8,69.8,184977.0,62.5455,62.5634,62.4918,62.4918,184977.0
2021-05-12 14:10:00,69.79,69.81,69.75,69.77,138384.0,62.4828,62.5008,62.447,62.4649,138384.0
2021-05-12 14:20:00,69.79,69.79,69.72,69.74,170507.0,62.4828,62.4828,62.4202,62.4381,170507.0
2021-05-12 14:30:00,69.73,69.91,69.7,69.89,399590.0,62.4291,62.5903,62.4023,62.5724,399590.0
2021-05-12 14:40:00,69.88,69.96,69.86,69.94,292027.0,62.5634,62.635,62.5455,62.6171,292027.0
2021-05-12 14:50:00,69.95,70.0,69.93,69.99,132759.0,62.6261,62.6709,62.6082,62.6619,132759.0
2021-05-12 15:00:00,69.99,70.0,69.92,69.98,206978.0,62.6619,62.6709,62.5992,62.653,206978.0
2021-05-12 15:10:00,69.99,70.01,69.87,69.88,365524.0,62.6619,62.6798,62.5545,62.5634,365524.0
2021-05-12 15:20:00,69.88,69.89,69.69,69.7,325950.0,62.5634,62.5724,62.3933,62.4023,325950.0
2021-05-12 15:30:00,69.7,69.74,69.61,69.65,716916.0,62.4023,62.4381,62.3217,62.3575,716916.0
2021-05-12 15:40:00,69.66,69.82,69.64,69.74,514980.0,62.3665,62.5097,62.3486,62.4381,514980.0
2021-05-12 15:50:00,69.74,69.74,69.61,69.64,1825001.0,62.4381,62.4381,62.3217,62.3486,1825001.0
2021-05-13 09:30:00,69.61,69.81,69.53,69.77,1234807.0,62.3217,62.5008,62.2501,62.4649,1234807.0
2021-05-13 09:40:00,69.77,70.03,69.76,69.99,464799.0,62.4649,62.6977,62.456,62.6619,464799.0
2021-05-13 09:50:00,69.99,70.06,69.87,69.89,299021.0,62.6619,62.7246,62.5545,62.5724,299021.0
2021-05-13 10:00:00,69.9,70.09,69.9,70.03,475911.0,62.5813,62.7514,62.5813,62.6977,475911.0
2021-05-13 10:10:00,70.03,70.29,70.03,70.28,574313.0,62.6977,62.9305,62.6977,62.9215,574313.0
2021-05-13 10:20:00,70.27,70.37,70.24,70.37,380600.0,62.9126,63.0021,62.8857,63.0021,380600.0
2021-05-13 10:30:00,70.37,70.4,70.29,70.31,294460.0,63.0021,63.029,62.9305,62.9484,294460.0
2021-05-13 10:40:00,70.32,70.43,70.3,70.4,252352.0,62.9574,63.0558,62.9394,63.029,252352.0
2021-05-13 10:50:00,70.4,70.47,70.35,70.43,308805.0,63.029,63.0916,62.9842,63.0558,308805.0
2021-05-13 11:00:00,70.43,70.46,70.37,70.39,312766.0,63.0558,63.0827,63.0021,63.02,312766.0
2021-05-13 11:10:00,70.38,70.41,70.33,70.33,501466.0,63.0111,63.0379,62.9663,62.9663,501466.0
2021-05-13 11:20:00,70.32,70.36,70.3,70.34,344776.0,62.9574,62.9932,62.9394,62.9753,344776.0
2021-05-13 11:30:00,70.35,70.41,70.29,70.41,453221.0,62.9842,63.0379,62.9305,63.0379,453221.0
2021-05-13 11:40:00,70.41,70.5,70.38,70.5,363332.0,63.0379,63.1185,63.0111,63.1185,363332.0
2021-05-13 11:50:00,70.5,70.58,70.48,70.54,271434.0,63.1185,63.1901,63.1006,63.1543,271434.0
2021-05-13 12:00:00,70.55,70.62,70.5,70.61,266756.0,63.1633,63.2259,63.1185,63.217,266756.0
2021-05-13 12:10:00,70.62,70.63,70.57,70.58,185212.0,63.2259,63.2349,63.1812,63.1901,185212.0
2021-05-13 12:20:00,70.58,70.67,70.56,70.65,342335.0,63.1901,63.2707,63.1722,63.2528,342335.0
2021-05-13 12:30:00,70.64,70.7,70.62,70.69,188062.0,63.2438,63.2976,63.2259,63.2886,188062.0
2021-05-13 12:40:00,70.7,70.76,70.68,70.75,359726.0,63.2976,63.3513,63.2797,63.3423,359726.0
2021-05-13 12:50:00,70.76,70.79,70.66,70.72,383346.0,63.3513,63.3781,63.2618,63.3155,383346.0
2021-05-13 13:00:00,70.71,70.72,70.62,70.67,356057.0,63.3065,63.3155,63.2259,63.2707,356057.0
2021-05-13 13:10:00,70.67,70.71,70.58,70.59,350339.0,63.2707,63.3065,63.1901,63.1991,350339.0
2021-05-13 13:20:00,70.59,70.65,70.54,70.62,268499.0,63.1991,63.2528,63.1543,63.2259,268499.0
2021-05-13 13:30:00,70.62,70.63,70.54,70.58,572472.0,63.2259,63.2349,63.1543,63.1901,572472.0
2021-05-13 13:40:00,70.58,70.66,70.53,70.62,729914.0,63.1901,63.2618,63.1454,63.2259,729914.0
2021-05-13 13:50:00,70.62,70.63,70.54,70.57,302976.0,63.2259,63.2349,63.1543,63.1812,302976.0
2021-05-13 14:00:00,70.56,70.68,70.56,70.66,274608.0,63.1722,63.2797,63.1722,63.2618,274608.0
2021-05-13 14:10:00,70.66,70.77,70.65,70.77,168917.0,63.2618,63.3602,63.2528,63.3602,168917.0
2021-05-13 14:20:00,70.77,70.86,70.76,70.85,271082.0,63.3602,63.4408,63.3513,63.4319,271082.0
2021-05-13 14:30:00,70.86,70.86,70.71,70.74,365536.0,63.4408,63.4408,63.3065,63.3334,365536.0
2021-05-13 14:40:00,70.74,70.75,70.7,70.75,334799.0,63.3334,63.3423,63.2976,63.3423,334799.0
2021-05-13 14:50:00,70.74,70.82,70.71,70.79,301619.0,63.3334,63.405,63.3065,63.3781,301619.0
2021-05-13 15:00:00,70.8,70.87,70.77,70.85,390854.0,63.3871,63.4498,63.3602,63.4319,390854.0
2021-05-13 15:10:00,70.86,70.87,70.8,70.83,321820.0,63.4408,63.4498,63.3871,63.414,321820.0
2021-05-13 15:20:00,70.84,70.9,70.79,70.88,414126.0,63.4229,63.4766,63.3781,63.4587,414126.0
2021-05-13 15:30:00,70.87,70.92,70.85,70.9,600210.0,63.4498,63.4945,63.4319,63.4766,600210.0
2021-05-13 15:40:00,70.89,70.9,70.83,70.86,570090.0,63.4677,63.4766,63.414,63.4408,570090.0
2021-05-13 15:50:00,70.86,70.86,70.58,70.59,1661937.0,63.4408,63.4408,63.1901,63.1991,1661937.0
2021-05-14 09:30:00,70.87,71.12,70.83,71.1,764422.0,63.4498,63.6736,63.414,63.6557,764422.0
2021-05-14 09:40:00,71.12,71.34,71.09,71.32,324681.0,63.6736,63.8706,63.6467,63.8527,324681.0
2021-05-14 09:50:00,71.32,71.34,71.14,71.2,307281.0,63.8527,63.8706,63.6915,63.7452,307281.0
2021-05-14 10:00:00,71.19,71.21,71.01,71.01,418458.0,63.7363,63.7542,63.5751,63.5751,418458.0
2021-05-14 10:10:00,71.01,71.17,71.01,71.14,541427.0,63.5751,63.7184,63.5751,63.6915,541427.0
2021-05-14 10:20:00,71.14,71.24,71.02,71.02,233552.0,63.6915,63.781,63.5841,63.5841,233552.0
2021-05-14 10:30:00,71.02,71.13,71.01,71.01,479912.0,63.5841,63.6825,63.5751,63.5751,479912.0
2021-05-14 10:40:00,71.02,71.09,70.95,71.06,195662.0,63.5841,63.6467,63.5214,63.6199,195662.0
2021-05-14 10:50:00,71.04,71.14,71.02,71.11,145566.0,63.602,63.6915,63.5841,63.6646,145566.0
2021-05-14 11:00:00,71.11,71.14,71.08,71.12,175321.0,63.6646,63.6915,63.6378,63.6736,175321.0
2021-05-14 11:10:00,71.12,71.15,71.07,71.07,154430.0,63.6736,63.7005,63.6288,63.6288,154430.0
2021-05-14 11:20:00,71.08,71.18,71.08,71.17,120430.0,63.6378,63.7273,63.6378,63.7184,120430.0
2021-05-14 11:30:00,71.17,71.2,71.12,71.2,144835.0,63.7184,63.7452,63.6736,63.7452,144835.0
2021-05-14 11:40:00,71.2,71.25,71.16,71.16,203541.0,63.7452,63.79,63.7094,63.7094,203541.0
2021-05-14 11:50:00,71.15,71.16,71.07,71.07,100995.0,63.7005,63.7094,63.6288,63.6288,100995.0
2021-05-14 12:00:00,71.07,71.09,71.0,71.01,122682.0,63.6288,63.6467,63.5662,63.5751,122682.0
2021-05-14 12:10:00,71.02,71.06,70.98,71.05,113417.0,63.5841,63.6199,63.5483,63.6109,113417.0
2021-05-14 12:20:00,71.04,71.08,71.02,71.05,148021.0,63.602,63.6378,63.5841,63.6109,148021.0
2021-05-14 12:30:00,71.05,71.06,71.01,71.03,95823.0,63.6109,63.6199,63.5751,63.593,95823.0
2021-05-14 12:40:00,71.04,71.08,71.04,71.07,110609.0,63.602,63.6378,63.602,63.6288,110609.0
2021-05-14 12:50:00,71.07,71.09,71.03,71.06,82193.0,63.6288,63.6467,63.593,63.6199,82193.0
2021-05-14 13:00:00,71.06,71.12,71.06,71.09,149419.0,63.6199,63.6736,63.6199,63.6467,149419.0
2021-05-14 13:10:00,71.09,71.11,71.02,71.05,135303.0,63.6467,63.6646,63.5841,63.6109,135303.0
2021-05-14 13:20:00,71.04,71.08,71.0,71.01,104054.0,63.602,63.6378,63.5662,63.5751,104054.0
2021-05-14 13:30:00,71.0,71.08,71.0,71.05,162367.0,63.5662,63.6378,63.5662,63.6109,162367.0
2021-05-14 13:40:00,71.05,71.09,71.03,71.05,143421.0,63.6109,63.6467,63.593,63.6109,143421.0
2021-05-14 13:50:00,71.04,71.04,71.0,71.01,108056.0,63.602,63.602,63.5662,63.5751,108056.0
2021-05-14 14:00:00,71.0,71.01,70.96,71.0,146917.0,63.5662,63.5751,63.5303,63.5662,146917.0
2021-05-14 14:10:00,71.0,71.01,70.96,70.97,119200.0,63.5662,63.5751,63.5303,63.5393,119200.0
2021-05-14 14:20:00,70.97,70.98,70.93,70.95,75193.0,63.5393,63.5483,63.5035,63.5214,75193.0
2021-05-14 14:30:00,70.95,71.02,70.94,71.0,110130.0,63.5214,63.5841,63.5124,63.5662,110130.0
2021-05-14 14:40:00,71.01,71.06,70.98,71.03,177908.0,63.5751,63.6199,63.5483,63.593,177908.0
2021-05-14 14:50:00,71.04,71.06,70.98,71.01,128448.0,63.602,63.6199,63.5483,63.5751,128448.0
2021-05-14 15:00:00,71.0,71.04,70.99,71.03,181636.0,63.5662,63.602,63.5572,63.593,181636.0
2021-05-14 15:10:00,71.02,71.06,70.99,71.03,271992.0,63.5841,63.6199,63.5572,63.593,271992.0
2021-05-14 15:20:00,71.03,71.04,70.99,71.0,131946.0,63.593,63.602,63.5572,63.5662,131946.0
2021-05-14 15:30:00,71.0,71.02,70.92,70.95,304241.0,63.5662,63.5841,63.4945,63.5214,304241.0
2021-05-14 15:40:00,70.94,71.02,70.93,71.01,461963.0,63.5124,63.5841,63.5035,63.5751,461963.0
2021-05-14 15:50:00,71.01,71.04,70.88,70.89,1061600.0,63.5751,63.602,63.4587,63.4677,1061600.0
2021-05-17 09:30:00,70.95,71.18,70.94,71.04,911374.0,63.5214,63.7273,63.5124,63.602,911374.0
2021-05-17 09:40:00,71.04,71.15,70.95,70.97,514351.0,63.602,63.7005,63.5214,63.5393,514351.0
2021-05-17 09:50:00,70.96,71.22,70.94,71.19,452638.0,63.5303,63.7631,63.5124,63.7363,452638.0
2021-05-17 10:00:00,71.18,71.26,71.07,71.07,394435.0,63.7273,63.7989,63.6288,63.6288,394435.0
2021-05-17 10:10:00,71.07,71.09,70.95,71.0,419869.0,63.6288,63.6467,63.5214,63.5662,419869.0
2021-05-17 10:20:00,71.0,71.05,70.91,70.91,347623.0,63.5662,63.6109,63.4856,63.4856,347623.0
2021-05-17 10:30:00,70.92,70.93,70.77,70.78,530732.0,63.4945,63.5035,63.3602,63.3692,530732.0
2021-05-17 10:40:00,70.78,70.8,70.68,70.7,283950.0,63.3692,63.3871,63.2797,63.2976,283950.0
2021-05-17 10:50:00,70.7,70.82,70.7,70.76,171509.0,63.2976,63.405,63.2976,63.3513,171509.0
2021-05-17 11:00:00,70.77,70.81,70.7,70.76,136505.0,63.3602,63.396,63.2976,63.3513,136505.0
2021-05-17 11:10:00,70.77,70.79,70.71,70.76,396102.0,63.3602,63.3781,63.3065,63.3513,396102.0
2021-05-17 11:20:00,70.77,70.82,70.68,70.69,134726.0,63.3602,63.405,63.2797,63.2886,134726.0
2021-05-17 11:30:00,70.69,70.79,70.66,70.76,166159.0,63.2886,63.3781,63.2618,63.3513,166159.0
2021-05-17 11:40:00,70.76,70.88,70.73,70.83,148237.0,63.3513,63.4587,63.3244,63.414,148237.0
2021-05-17 11:50:00,70.83,70.88,70.79,70.88,145138.0,63.414,63.4587,63.3781,63.4587,145138.0
2021-05-17 12:00:00,70.87,70.88,70.8,70.83,176788.0,63.4498,63.4587,63.3871,63.414,176788.0
2021-05-17 12:10:00,70.84,70.94,70.84,70.9,393429.0,63.4229,63.5124,63.4229,63.4766,393429.0
2021-05-17 12:20:00,70.9,70.94,70.88,70.92,127700.0,63.4766,63.5124,63.4587,63.4945,127700.0
2021-05-17 12:30:00,70.92,70.99,70.89,70.95,165718.0,63.4945,63.5572,63.4677,63.5214,165718.0
2021-05-17 12:40:00,70.96,70.98,70.93,70.95,85479.0,63.5303,63.5483,63.5035,63.5214,85479.0
2021-05-17 12:50:00,70.95,70.99,70.95,70.98,120804.0,63.5214,63.5572,63.5214,63.5483,120804.0
2021-05-17 13:00:00,70.98,71.0,70.91,70.93,204336.0,63.5483,63.5662,63.4856,63.5035,204336.0
2021-05-17 13:10:00,70.93,70.96,70.91,70.92,159060.0,63.5035,63.5303,63.4856,63.4945,159060.0
2021-05-17 13:20:00,70.93,70.95,70.89,70.94,71952.0,63.5035,63.5214,63.4677,63.5124,71952.0
2021-05-17 13:30:00,70.93,70.96,70.91,70.95,71872.0,63.5035,63.5303,63.4856,63.5214,71872.0
2021-05-17 13:40:00,70.94,70.99,70.86,70.95,124348.0,63.5124,63.5572,63.4408,63.5214,124348.0
2021-05-17 13:50:00,70.94,70.97,70.91,70.96,134284.0,63.5124,63.5393,63.4856,63.5303,134284.0
2021-05-17 14:00:00,70.95,71.01,70.91,71.0,116918.0,63.5214,63.5751,63.4856,63.5662,116918.0
2021-05-17 14:10:00,71.0,71.01,70.97,70.98,63563.0,63.5662,63.5751,63.5393,63.5483,63563.0
2021-05-17 14:20:00,70.98,71.03,70.96,71.01,83616.0,63.5483,63.593,63.5303,63.5751,83616.0
2021-05-17 14:30:00,71.01,71.02,70.97,70.98,111864.0,63.5751,63.5841,63.5393,63.5483,111864.0
2021-05-17 14:40:00,70.98,71.02,70.96,70.99,81367.0,63.5483,63.5841,63.5303,63.5572,81367.0
2021-05-17 14:50:00,70.99,71.03,70.97,71.03,163357.0,63.5572,63.593,63.5393,63.593,163357.0
2021-05-17 15:00:00,71.03,71.03,70.96,70.98,142211.0,63.593,63.593,63.5303,63.5483,142211.0
2021-05-17 15:10:00,70.98,71.02,70.91,70.95,280205.0,63.5483,63.5841,63.4856,63.5214,280205.0
2021-05-17 15:20:00,70.95,70.96,70.88,70.91,126281.0,63.5214,63.5303,63.4587,63.4856,126281.0
2021-05-17 15:30:00,70.91,70.91,70.81,70.83,477953.0,63.4856,63.4856,63.396,63.414,477953.0
2021-05-17 15:40:00,70.83,70.95,70.83,70.86,305129.0,63.414,63.5214,63.414,63.4408,305129.0
2021-05-17 15:50:00,70.87,70.87,70.75,70.8,1059206.0,63.4498,63.4498,63.3423,63.3871,1059206.0
2021-05-18 09:30:00,70.88,71.17,70.78,71.0,617622.0,63.4587,63.7184,63.3692,63.5662,617622.0
2021-05-18 09:40:00,70.99,71.02,70.85,70.88,625857.0,63.5572,63.5841,63.4319,63.4587,625857.0
2021-05-18 09:50:00,70.88,70.9,70.63,70.68,503318.0,63.4587,63.4766,63.2349,63.2797,503318.0
2021-05-18 10:00:00,70.68,70.7,70.55,70.65,531128.0,63.2797,63.2976,63.1633,63.2528,531128.0
2021-05-18 10:10:00,70.64,70.77,70.6,70.73,291926.0,63.2438,63.3602,63.208,63.3244,291926.0
2021-05-18 10:20:00,70.73,70.78,70.65,70.68,283990.0,63.3244,63.3692,63.2528,63.2797,283990.0
2021-05-18 10:30:00,70.68,70.73,70.59,70.62,268999.0,63.2797,63.3244,63.1991,63.2259,268999.0
2021-05-18 10:40:00,70.62,70.75,70.62,70.73,259005.0,63.2259,63.3423,63.2259,63.3244,259005.0
2021-05-18 10:50:00,70.74,70.81,70.69,70.7,247844.0,63.3334,63.396,63.2886,63.2976,247844.0
2021-05-18 11:00:00,70.69,70.76,70.69,70.74,308725.0,63.2886,63.3513,63.2886,63.3334,308725.0
2021-05-18 11:10:00,70.74,70.75,70.66,70.69,137612.0,63.3334,63.3423,63.2618,63.2886,137612.0
2021-05-18 11:20:00,70.68,70.76,70.65,70.72,194113.0,63.2797,63.3513,63.2528,63.3155,194113.0
2021-05-18 11:30:00,70.72,70.82,70.71,70.81,247107.0,63.3155,63.405,63.3065,63.396,247107.0
2021-05-18 11:40:00,70.81,70.81,70.73,70.76,168459.0,63.396,63.396,63.3244,63.3513,168459.0
2021-05-18 11:50:00,70.76,70.8,70.72,70.78,104661.0,63.3513,63.3871,63.3155,63.3692,104661.0
2021-05-18 12:00:00,70.78,70.86,70.76,70.83,97804.0,63.3692,63.4408,63.3513,63.414,97804.0
2021-05-18 12:10:00,70.83,70.84,70.78,70.79,79946.0,63.414,63.4229,63.3692,63.3781,79946.0
2021-05-18 12:20:00,70.78,70.81,70.74,70.76,121525.0,63.3692,63.396,63.3334,63.3513,121525.0
2021-05-18 12:30:00,70.76,70.78,70.74,70.77,116213.0,63.3513,63.3692,63.3334,63.3602,116213.0
2021-05-18 12:40:00,70.77,70.78,70.74,70.76,78252.0,63.3602,63.3692,63.3334,63.3513,78252.0
2021-05-18 12:50:00,70.76,70.77,70.71,70.75,146905.0,63.3513,63.3602,63.3065,63.3423,146905.0
2021-05-18 13:00:00,70.75,70.79,70.74,70.78,99541.0,63.3423,63.3781,63.3334,63.3692,99541.0
2021-05-18 13:10:00,70.78,70.79,70.74,70.77,70655.0,63.3692,63.3781,63.3334,63.3602,70655.0
2021-05-18 13:20:00,70.78,70.82,70.77,70.8,113974.0,63.3692,63.405,63.3602,63.3871,113974.0
2021-05-18 13:30:00,70.8,70.83,70.76,70.82,170125.0,63.3871,63.414,63.3513,63.405,170125.0
2021-05-18 13:40:00,70.83,70.83,70.79,70.8,140422.0,63.414,63.414,63.3781,63.3871,140422.0
2021-05-18 13:50:00,70.8,70.87,70.8,70.81,128520.0,63.3871,63.4498,63.3871,63.396,128520.0
2021-05-18 14:00:00,70.81,70.84,70.77,70.8,130672.0,63.396,63.4229,63.3602,63.3871,130672.0
2021-05-18 14:10:00,70.79,70.8,70.75,70.76,88947.0,63.3781,63.3871,63.3423,63.3513,88947.0
2021-05-18 14:20:00,70.76,70.76,70.71,70.75,116653.0,63.3513,63.3513,63.3065,63.3423,116653.0
2021-05-18 14:30:00,70.74,70.77,70.72,70.75,168640.0,63.3334,63.3602,63.3155,63.3423,168640.0
2021-05-18 14:40:00,70.75,70.79,70.72,70.77,215277.0,63.3423,63.3781,63.3155,63.3602,215277.0
2021-05-18 14:50:00,70.77,70.81,70.75,70.8,189030.0,63.3602,63.396,63.3423,63.3871,189030.0
2021-05-18 15:00:00,70.8,70.8,70.76,70.78,409523.0,63.3871,63.3871,63.3513,63.3692,409523.0
2021-05-18 15:10:00,70.78,70.79,70.72,70.78,410635.0,63.3692,63.3781,63.3155,63.3692,410635.0
2021-05-18 15:20:00,70.78,70.8,70.74,70.78,250489.0,63.3692,63.3871,63.3334,63.3692,250489.0
2021-05-18 15:30:00,70.78,70.85,70.75,70.83,343955.0,63.3692,63.4319,63.3423,63.414,343955.0
2021-05-18 15:40:00,70.83,70.87,70.7,70.74,648192.0,63.414,63.4498,63.2976,63.3334,648192.0
2021-05-18 15:50:00,70.73,70.73,70.55,70.59,1186802.0,63.3244,63.3244,63.1633,63.1991,1186802.0
2021-05-19 09:30:00,70.25,70.25,69.97,70.1,681247.0,62.8947,62.8947,62.644,62.7604,681247.0
2021-05-19 09:40:00,70.11,70.39,70.11,70.15,748239.0,62.7693,63.02,62.7693,62.8052,748239.0
2021-05-19 09:50:00,70.15,70.46,70.13,70.38,331757.0,62.8052,63.0827,62.7872,63.0111,331757.0
2021-05-19 10:00:00,70.37,70.4,70.13,70.14,500385.0,63.0021,63.029,62.7872,62.7962,500385.0
2021-05-19 10:10:00,70.14,70.18,70.02,70.05,478137.0,62.7962,62.832,62.6888,62.7156,478137.0
2021-05-19 10:20:00,70.06,70.14,69.97,70.09,405318.0,62.7246,62.7962,62.644,62.7514,405318.0
2021-05-19 10:30:00,70.09,70.14,69.97,69.97,274909.0,62.7514,62.7962,62.644,62.644,274909.0
2021-05-19 10:40:00,69.97,69.97,69.86,69.97,429093.0,62.644,62.644,62.5455,62.644,429093.0
2021-05-19 10:50:00,69.97,70.08,69.96,69.97,266755.0,62.644,62.7425,62.635,62.644,266755.0
2021-05-19 11:00:00,69.97,70.15,69.94,70.11,362001.0,62.644,62.8052,62.6171,62.7693,362001.0
2021-05-19 11:10:00,70.11,70.13,70.07,70.09,172242.0,62.7693,62.7872,62.7335,62.7514,172242.0
2021-05-19 11:20:00,70.1,70.2,70.08,70.18,204757.0,62.7604,62.8499,62.7425,62.832,204757.0
2021-05-19 11:30:00,70.17,70.2,70.03,70.03,150199.0,62.8231,62.8499,62.6977,62.6977,150199.0
2021-05-19 11:40:00,70.04,70.1,70.01,70.09,115668.0,62.7067,62.7604,62.6798,62.7514,115668.0
2021-05-19 11:50:00,70.09,70.19,70.09,70.19,181289.0,62.7514,62.841,62.7514,62.841,181289.0
2021-05-19 12:00:00,70.19,70.27,70.17,70.27,265330.0,62.841,62.9126,62.8231,62.9126,265330.0
2021-05-19 12:10:00,70.27,70.29,70.19,70.23,100303.0,62.9126,62.9305,62.841,62.8768,100303.0
2021-05-19 12:20:00,70.23,70.26,70.18,70.19,173100.0,62.8768,62.9036,62.832,62.841,173100.0
2021-05-19 12:30:00,70.18,70.27,70.17,70.25,120912.0,62.832,62.9126,62.8231,62.8947,120912.0
2021-05-19 12:40:00,70.25,70.29,70.23,70.25,344516.0,62.8947,62.9305,62.8768,62.8947,344516.0
2021-05-19 12:50:00,70.26,70.33,70.25,70.31,143662.0,62.9036,62.9663,62.8947,62.9484,143662.0
2021-05-19 13:00:00,70.32,70.36,70.3,70.32,288837.0,62.9574,62.9932,62.9394,62.9574,288837.0
2021-05-19 13:10:00,70.32,70.37,70.32,70.33,132937.0,62.9574,63.0021,62.9574,62.9663,132937.0
2021-05-19 13:20:00,70.33,70.34,70.25,70.31,76743.0,62.9663,62.9753,62.8947,62.9484,76743.0
2021-05-19 13:30:00,70.31,70.32,70.22,70.27,97998.0,62.9484,62.9574,62.8678,62.9126,97998.0
2021-05-19 13:40:00,70.27,70.27,70.23,70.26,60248.0,62.9126,62.9126,62.8768,62.9036,60248.0
2021-05-19 13:50:00,70.26,70.31,70.24,70.25,71281.0,62.9036,62.9484,62.8857,62.8947,71281.0
2021-05-19 14:00:00,70.24,70.32,70.06,70.14,345922.0,62.8857,62.9574,62.7246,62.7962,345922.0
2021-05-19 14:10:00,70.13,70.16,70.07,70.16,254696.0,62.7872,62.8141,62.7335,62.8141,254696.0
2021-05-19 14:20:00,70.16,70.35,70.15,70.3,358032.0,62.8141,62.9842,62.8052,62.9394,358032.0
2021-05-19 14:30:00,70.3,70.36,70.16,70.16,336599.0,62.9394,62.9932,62.8141,62.8141,336599.0
2021-05-19 14:40:00,70.16,70.22,70.12,70.18,225941.0,62.8141,62.8678,62.7783,62.832,225941.0
2021-05-19 14:50:00,70.19,70.22,70.12,70.14,223795.0,62.841,62.8678,62.7783,62.7962,223795.0
2021-05-19 15:00:00,70.12,70.14,70.04,70.12,224795.0,62.7783,62.7962,62.7067,62.7783,224795.0
2021-05-19 15:10:00,70.13,70.2,70.11,70.15,266206.0,62.7872,62.8499,62.7693,62.8052,266206.0
2021-05-19 15:20:00,70.15,70.25,70.12,70.22,414379.0,62.8052,62.8947,62.7783,62.8678,414379.0
2021-05-19 15:30:00,70.23,70.24,70.09,70.2,343523.0,62.8768,62.8857,62.7514,62.8499,343523.0
2021-05-19 15:40:00,70.2,70.25,70.17,70.23,419303.0,62.8499,62.8947,62.8231,62.8768,419303.0
2021-05-19 15:50:00,70.23,70.42,70.21,70.39,1618747.0,62.8768,63.0469,62.8589,63.02,1618747.0
2021-05-20 09:30:00,70.37,70.67,70.33,70.55,655001.0,63.0021,63.2707,62.9663,63.1633,655001.0
2021-05-20 09:40:00,70.56,70.68,70.48,70.65,663370.0,63.1722,63.2797,63.1006,63.2528,663370.0
2021-05-20 09:50:00,70.64,70.74,70.58,70.6,214241.0,63.2438,63.3334,63.1901,63.208,214241.0
2021-05-20 10:00:00,70.6,70.69,70.54,70.67,334920.0,63.208,63.2886,63.1543,63.2707,334920.0
2021-05-20 10:10:00,70.67,70.73,70.58,70.65,183825.0,63.2707,63.3244,63.1901,63.2528,183825.0
2021-05-20 10:20:00,70.64,70.69,70.61,70.67,157139.0,63.2438,63.2886,63.217,63.2707,157139.0
2021-05-20 10:30:00,70.68,70.8,70.66,70.8,271080.0,63.2797,63.3871,63.2618,63.3871,271080.0
2021-05-20 10:40:00,70.8,70.81,70.72,70.77,212081.0,63.3871,63.396,63.3155,63.3602,212081.0
2021-05-20 10:50:00,70.78,70.85,70.78,70.81,170453.0,63.3692,63.4319,63.3692,63.396,170453.0
2021-05-20 11:00:00,70.81,70.91,70.77,70.89,373165.0,63.396,63.4856,63.3602,63.4677,373165.0
2021-05-20 11:10:00,70.89,70.91,70.81,70.82,107304.0,63.4677,63.4856,63.396,63.405,107304.0
2021-05-20 11:20:00,70.82,70.91,70.81,70.9,294643.0,63.405,63.4856,63.396,63.4766,294643.0
2021-05-20 11:30:00,70.9,71.01,70.9,71.01,119409.0,63.4766,63.5751,63.4766,63.5751,119409.0
2021-05-20 11:40:00,71.01,71.15,71.0,71.14,165270.0,63.5751,63.7005,63.5662,63.6915,165270.0
2021-05-20 11:50:00,71.13,71.14,71.01,71.02,239227.0,63.6825,63.6915,63.5751,63.5841,239227.0
2021-05-20 12:00:00,71.02,71.05,71.0,71.02,104049.0,63.5841,63.6109,63.5662,63.5841,104049.0
2021-05-20 12:10:00,71.02,71.05,71.0,71.02,105610.0,63.5841,63.6109,63.5662,63.5841,105610.0
2021-05-20 12:20:00,71.03,71.17,71.03,71.14,181360.0,63.593,63.7184,63.593,63.6915,181360.0
2021-05-20 12:30:00,71.15,71.25,71.14,71.22,497247.0,63.7005,63.79,63.6915,63.7631,497247.0
2021-05-20 12:40:00,71.22,71.23,71.14,71.18,356327.0,63.7631,63.7721,63.6915,63.7273,356327.0
2021-05-20 12:50:00,71.18,71.21,71.13,71.2,123611.0,63.7273,63.7542,63.6825,63.7452,123611.0
2021-05-20 13:00:00,71.2,71.21,71.16,71.2,93167.0,63.7452,63.7542,63.7094,63.7452,93167.0
2021-05-20 13:10:00,71.2,71.23,71.17,71.23,229927.0,63.7452,63.7721,63.7184,63.7721,229927.0
2021-05-20 13:20:00,71.23,71.23,71.18,71.22,123771.0,63.7721,63.7721,63.7273,63.7631,123771.0
2021-05-20 13:30:00,71.22,71.26,71.2,71.2,528059.0,63.7631,63.7989,63.7452,63.7452,528059.0
2021-05-20 13:40:00,71.21,71.21,71.09,71.13,159970.0,63.7542,63.7542,63.6467,63.6825,159970.0
2021-05-20 13:50:00,71.14,71.19,71.1,71.18,113913.0,63.6915,63.7363,63.6557,63.7273,113913.0
2021-05-20 14:00:00,71.18,71.23,71.18,71.22,85270.0,63.7273,63.7721,63.7273,63.7631,85270.0
2021-05-20 14:10:00,71.22,71.23,71.15,71.16,83017.0,63.7631,63.7721,63.7005,63.7094,83017.0
2021-05-20 14:20:00,71.16,71.17,71.12,71.17,147630.0,63.7094,63.7184,63.6736,63.7184,147630.0
2021-05-20 14:30:00,71.17,71.17,71.1,71.12,111206.0,63.7184,63.7184,63.6557,63.6736,111206.0
2021-05-20 14:40:00,71.12,71.17,71.11,71.13,83399.0,63.6736,63.7184,63.6646,63.6825,83399.0
2021-05-20 14:50:00,71.13,71.13,71.04,71.06,107315.0,63.6825,63.6825,63.602,63.6199,107315.0
2021-05-20 15:00:00,71.06,71.08,71.0,71.03,133014.0,63.6199,63.6378,63.5662,63.593,133014.0
2021-05-20 15:10:00,71.04,71.1,71.02,71.09,165061.0,63.602,63.6557,63.5841,63.6467,165061.0
2021-05-20 15:20:00,71.09,71.21,71.08,71.19,413071.0,63.6467,63.7542,63.6378,63.7363,413071.0
2021-05-20 15:30:00,71.19,71.2,71.06,71.07,482638.0,63.7363,63.7452,63.6199,63.6288,482638.0
2021-05-20 15:40:00,71.07,71.1,70.96,70.97,740775.0,63.6288,63.6557,63.5303,63.5393,740775.0
2021-05-20 15:50:00,70.97,71.05,70.91,71.0,1359232.0,63.5393,63.6109,63.4856,63.5662,1359232.0
2021-05-21 09:30:00,71.19,71.48,71.16,71.39,375879.0,63.7363,63.9959,63.7094,63.9153,375879.0
2021-05-21 09:40:00,71.39,71.41,71.2,71.23,348994.0,63.9153,63.9332,63.7452,63.7721,348994.0
2021-05-21 09:50:00,71.23,71.3,71.15,71.23,310037.0,63.7721,63.8347,63.7005,63.7721,310037.0
2021-05-21 10:00:00,71.23,71.24,71.03,71.05,509179.0,63.7721,63.781,63.593,63.6109,509179.0
2021-05-21 10:10:00,71.05,71.25,71.05,71.22,290413.0,63.6109,63.79,63.6109,63.7631,290413.0
2021-05-21 10:20:00,71.21,71.22,71.09,71.14,92458.0,63.7542,63.7631,63.6467,63.6915,92458.0
2021-05-21 10:30:00,71.13,71.18,71.12,71.15,211299.0,63.6825,63.7273,63.6736,63.7005,211299.0
2021-05-21 10:40:00,71.16,71.24,71.15,71.24,162206.0,63.7094,63.781,63.7005,63.781,162206.0
2021-05-21 10:50:00,71.24,71.24,71.08,71.11,156215.0,63.781,63.781,63.6378,63.6646,156215.0
2021-05-21 11:00:00,71.11,71.14,71.04,71.1,127081.0,63.6646,63.6915,63.602,63.6557,127081.0
2021-05-21 11:10:00,71.1,71.15,71.07,71.14,52967.0,63.6557,63.7005,63.6288,63.6915,52967.0
2021-05-21 11:20:00,71.14,71.2,71.1,71.12,102571.0,63.6915,63.7452,63.6557,63.6736,102571.0
2021-05-21 11:30:00,71.12,71.18,71.09,71.1,139823.0,63.6736,63.7273,63.6467,63.6557,139823.0
2021-05-21 11:40:00,71.09,71.14,71.08,71.12,64362.0,63.6467,63.6915,63.6378,63.6736,64362.0
2021-05-21 11:50:00,71.12,71.13,71.03,71.06,76845.0,63.6736,63.6825,63.593,63.6199,76845.0
2021-05-21 12:00:00,71.07,71.1,70.93,70.94,419805.0,63.6288,63.6557,63.5035,63.5124,419805.0
2021-05-21 12:10:00,70.95,71.03,70.95,71.02,75125.0,63.5214,63.593,63.5214,63.5841,75125.0
2021-05-21 12:20:00,71.02,71.04,70.95,70.98,109112.0,63.5841,63.602,63.5214,63.5483,109112.0
2021-05-21 12:30:00,70.98,71.01,70.95,70.97,96856.0,63.5483,63.5751,63.5214,63.5393,96856.0
2021-05-21 12:40:00,70.97,70.99,70.92,70.92,86609.0,63.5393,63.5572,63.4945,63.4945,86609.0
2021-05-21 12:50:00,70.92,70.95,70.89,70.92,104008.0,63.4945,63.5214,63.4677,63.4945,104008.0
2021-05-21 13:00:00,70.92,71.0,70.91,70.97,65674.0,63.4945,63.5662,63.4856,63.5393,65674.0
2021-05-21 13:10:00,70.97,70.98,70.94,70.95,42103.0,63.5393,63.5483,63.5124,63.5214,42103.0
2021-05-21 13:20:00,70.95,71.02,70.94,71.02,84547.0,63.5214,63.5841,63.5124,63.5841,84547.0
2021-05-21 13:30:00,71.01,71.05,71.0,71.05,95359.0,63.5751,63.6109,63.5662,63.6109,95359.0
2021-05-21 13:40:00,71.05,71.07,71.0,71.06,97539.0,63.6109,63.6288,63.5662,63.6199,97539.0
2021-05-21 13:50:00,71.06,71.07,71.02,71.03,50176.0,63.6199,63.6288,63.5841,63.593,50176.0
2021-05-21 14:00:00,71.04,71.09,71.0,71.08,112871.0,63.602,63.6467,63.5662,63.6378,112871.0
2021-05-21 14:10:00,71.08,71.11,71.07,71.08,140605.0,63.6378,63.6646,63.6288,63.6378,140605.0
2021-05-21 14:20:00,71.07,71.07,70.99,71.01,92643.0,63.6288,63.6288,63.5572,63.5751,92643.0
2021-05-21 14:30:00,71.01,71.05,70.92,70.95,179951.0,63.5751,63.6109,63.4945,63.5214,179951.0
2021-05-21 14:40:00,70.94,71.01,70.93,70.97,86474.0,63.5124,63.5751,63.5035,63.5393,86474.0
2021-05-21 14:50:00,70.97,71.04,70.96,71.01,119755.0,63.5393,63.602,63.5303,63.5751,119755.0
2021-05-21 15:00:00,71.01,71.03,70.98,71.02,84083.0,63.5751,63.593,63.5483,63.5841,84083.0
2021-05-21 15:10:00,71.01,71.09,71.01,71.08,199177.0,63.5751,63.6467,63.5751,63.6378,199177.0
2021-05-21 15:20:00,71.07,71.13,71.07,71.09,125731.0,63.6288,63.6825,63.6288,63.6467,125731.0
2021-05-21 15:30:00,71.09,71.1,71.02,71.02,228504.0,63.6467,63.6557,63.5841,63.5841,228504.0
2021-05-21 15:40:00,71.01,71.03,70.94,71.02,339628.0,63.5751,63.593,63.5124,63.5841,339628.0
2021-05-21 15:50:00,71.03,71.08,70.94,71.01,1241294.0,63.593,63.6378,63.5124,63.5751,1241294.0
2021-05-24 09:30:00,71.1,71.42,71.1,71.28,446894.0,63.6557,63.9422,63.6557,63.8168,446894.0
2021-05-24 09:40:00,71.29,71.33,71.02,71.04,510782.0,63.8258,63.8616,63.5841,63.602,510782.0
2021-05-24 09:50:00,71.04,71.14,70.97,71.14,434199.0,63.602,63.6915,63.5393,63.6915,434199.0
2021-05-24 10:00:00,71.14,71.28,71.12,71.25,247187.0,63.6915,63.8168,63.6736,63.79,247187.0
2021-05-24 10:10:00,71.25,71.29,71.15,71.28,300643.0,63.79,63.8258,63.7005,63.8168,300643.0
2021-05-24 10:20:00,71.28,71.37,71.27,71.3,185985.0,63.8168,63.8974,63.8079,63.8347,185985.0
2021-05-24 10:30:00,71.31,71.36,71.25,71.27,191846.0,63.8437,63.8885,63.79,63.8079,191846.0
2021-05-24 10:40:00,71.27,71.41,71.27,71.41,105175.0,63.8079,63.9332,63.8079,63.9332,105175.0
2021-05-24 10:50:00,71.42,71.46,71.39,71.45,72378.0,63.9422,63.978,63.9153,63.969,72378.0
2021-05-24 11:00:00,71.45,71.45,71.36,71.38,113183.0,63.969,63.969,63.8885,63.9064,113183.0
2021-05-24 11:10:00,71.39,71.39,71.31,71.36,98312.0,63.9153,63.9153,63.8437,63.8885,98312.0
2021-05-24 11:20:00,71.36,71.41,71.34,71.38,63286.0,63.8885,63.9332,63.8706,63.9064,63286.0
2021-05-24 11:30:00,71.38,71.4,71.32,71.33,91689.0,63.9064,63.9243,63.8527,63.8616,91689.0
2021-05-24 11:40:00,71.34,71.36,71.27,71.27,66696.0,63.8706,63.8885,63.8079,63.8079,66696.0
2021-05-24 11:50:00,71.27,71.31,71.26,71.3,81993.0,63.8079,63.8437,63.7989,63.8347,81993.0
2021-05-24 12:00:00,71.29,71.33,71.29,71.31,56468.0,63.8258,63.8616,63.8258,63.8437,56468.0
2021-05-24 12:10:00,71.31,71.37,71.3,71.35,203427.0,63.8437,63.8974,63.8347,63.8795,203427.0
2021-05-24 12:20:00,71.35,71.37,71.34,71.36,123005.0,63.8795,63.8974,63.8706,63.8885,123005.0
2021-05-24 12:30:00,71.37,71.44,71.36,71.43,135211.0,63.8974,63.9601,63.8885,63.9511,135211.0
2021-05-24 12:40:00,71.44,71.44,71.41,71.44,117353.0,63.9601,63.9601,63.9332,63.9601,117353.0
2021-05-24 12:50:00,71.43,71.47,71.43,71.47,87334.0,63.9511,63.9869,63.9511,63.9869,87334.0
2021-05-24 13:00:00,71.47,71.48,71.44,71.45,52966.0,63.9869,63.9959,63.9601,63.969,52966.0
2021-05-24 13:10:00,71.45,71.47,71.43,71.45,79772.0,63.969,63.9869,63.9511,63.969,79772.0
2021-05-24 13:20:00,71.45,71.47,71.42,71.44,43795.0,63.969,63.9869,63.9422,63.9601,43795.0
2021-05-24 13:30:00,71.45,71.46,71.41,71.42,68001.0,63.969,63.978,63.9332,63.9422,68001.0
2021-05-24 13:40:00,71.41,71.42,71.37,71.39,97631.0,63.9332,63.9422,63.8974,63.9153,97631.0
2021-05-24 13:50:00,71.39,71.41,71.35,71.4,84338.0,63.9153,63.9332,63.8795,63.9243,84338.0
2021-05-24 14:00:00,71.4,71.43,71.39,71.41,103101.0,63.9243,63.9511,63.9153,63.9332,103101.0
2021-05-24 14:10:00,71.41,71.47,71.4,71.45,59614.0,63.9332,63.9869,63.9243,63.969,59614.0
2021-05-24 14:20:00,71.46,71.48,71.43,71.43,68605.0,63.978,63.9959,63.9511,63.9511,68605.0
2021-05-24 14:30:00,71.43,71.47,71.42,71.45,40698.0,63.9511,63.9869,63.9422,63.969,40698.0
2021-05-24 14:40:00,71.45,71.47,71.4,71.41,62836.0,63.969,63.9869,63.9243,63.9332,62836.0
2021-05-24 14:50:00,71.41,71.41,71.33,71.34,63137.0,63.9332,63.9332,63.8616,63.8706,63137.0
2021-05-24 15:00:00,71.34,71.37,71.32,71.36,74611.0,63.8706,63.8974,63.8527,63.8885,74611.0
2021-05-24 15:10:00,71.36,71.37,71.31,71.35,145972.0,63.8885,63.8974,63.8437,63.8795,145972.0
2021-05-24 15:20:00,71.35,71.38,71.31,71.31,195835.0,63.8795,63.9064,63.8437,63.8437,195835.0
2021-05-24 15:30:00,71.31,71.36,71.3,71.31,144057.0,63.8437,63.8885,63.8347,63.8437,144057.0
2021-05-24 15:40:00,71.31,71.34,71.27,71.28,233136.0,63.8437,63.8706,63.8079,63.8168,233136.0
2021-05-24 15:50:00,71.28,71.29,71.17,71.21,732825.0,63.8168,63.8258,63.7184,63.7542,732825.0
2021-05-25 09:30:00,71.28,71.31,70.9,70.91,422724.0,63.8168,63.8437,63.4766,63.4856,422724.0
2021-05-25 09:40:00,70.92,70.99,70.84,70.86,843497.0,63.4945,63.5572,63.4229,63.4408,843497.0
2021-05-25 09:50:00,70.85,71.16,70.82,71.13,324345.0,63.4319,63.7094,63.405,63.6825,324345.0
2021-05-25 10:00:00,71.13,71.16,71.05,71.11,228016.0,63.6825,63.7094,63.6109,63.6646,228016.0
2021-05-25 10:10:00,71.12,71.13,71.02,71.02,278710.0,63.6736,63.6825,63.5841,63.5841,278710.0
2021-05-25 10:20:00,71.02,71.04,70.98,71.01,105357.0,63.5841,63.602,63.5483,63.5751,105357.0
2021-05-25 10:30:00,71.0,71.07,70.98,71.05,244724.0,63.5662,63.6288,63.5483,63.6109,244724.0
2021-05-25 10:40:00,71.05,71.06,71.01,71.02,150824.0,63.6109,63.6199,63.5751,63.5841,150824.0
2021-05-25 10:50:00,71.01,71.02,70.91,70.96,161854.0,63.5751,63.5841,63.4856,63.5303,161854.0
2021-05-25 11:00:00,70.97,71.06,70.94,71.03,194059.0,63.5393,63.6199,63.5124,63.593,194059.0
2021-05-25 11:10:00,71.04,71.09,71.02,71.09,187076.0,63.602,63.6467,63.5841,63.6467,187076.0
2021-05-25 11:20:00,71.09,71.12,71.04,71.06,137668.0,63.6467,63.6736,63.602,63.6199,137668.0
2021-05-25 11:30:00,71.06,71.11,71.03,71.1,169891.0,63.6199,63.6646,63.593,63.6557,169891.0
2021-05-25 11:40:00,71.09,71.1,71.01,71.04,158540.0,63.6467,63.6557,63.5751,63.602,158540.0
2021-05-25 11:50:00,71.04,71.04,71.01,71.02,123637.0,63.602,63.602,63.5751,63.5841,123637.0
2021-05-25 12:00:00,71.02,71.07,71.01,71.06,100766.0,63.5841,63.6288,63.5751,63.6199,100766.0
2021-05-25 12:10:00,71.07,71.16,71.06,71.16,86499.0,63.6288,63.7094,63.6199,63.7094,86499.0
2021-05-25 12:20:00,71.15,71.19,71.15,71.16,112759.0,63.7005,63.7363,63.7005,63.7094,112759.0
2021-05-25 12:30:00,71.16,71.2,71.15,71.19,124402.0,63.7094,63.7452,63.7005,63.7363,124402.0
2021-05-25 12:40:00,71.19,71.24,71.18,71.2,103857.0,63.7363,63.781,63.7273,63.7452,103857.0
2021-05-25 12:50:00,71.21,71.24,71.2,71.22,123626.0,63.7542,63.781,63.7452,63.7631,123626.0
2021-05-25 13:00:00,71.22,71.23,71.1,71.12,244086.0,63.7631,63.7721,63.6557,63.6736,244086.0
2021-05-25 13:10:00,71.11,71.17,71.11,71.13,101023.0,63.6646,63.7184,63.6646,63.6825,101023.0
2021-05-25 13:20:00,71.13,71.16,71.11,71.16,121285.0,63.6825,63.7094,63.6646,63.7094,121285.0
2021-05-25 13:30:00,71.15,71.15,71.1,71.12,120245.0,63.7005,63.7005,63.6557,63.6736,120245.0
2021-05-25 13:40:00,71.11,71.13,71.07,71.09,138272.0,63.6646,63.6825,63.6288,63.6467,138272.0
2021-05-25 13:50:00,71.09,71.12,71.07,71.07,48950.0,63.6467,63.6736,63.6288,63.6288,48950.0
2021-05-25 14:00:00,71.08,71.15,71.06,71.12,196910.0,63.6378,63.7005,63.6199,63.6736,196910.0
2021-05-25 14:10:00,71.13,71.13,71.09,71.09,141527.0,63.6825,63.6825,63.6467,63.6467,141527.0
2021-05-25 14:20:00,71.09,71.11,71.06,71.08,134062.0,63.6467,63.6646,63.6199,63.6378,134062.0
2021-05-25 14:30:00,71.08,71.15,71.08,71.14,76080.0,63.6378,63.7005,63.6378,63.6915,76080.0
2021-05-25 14:40:00,71.15,71.19,71.14,71.19,123137.0,63.7005,63.7363,63.6915,63.7363,123137.0
2021-05-25 14:50:00,71.18,71.22,71.17,71.2,88600.0,63.7273,63.7631,63.7184,63.7452,88600.0
2021-05-25 15:00:00,71.2,71.21,71.13,71.17,183342.0,63.7452,63.7542,63.6825,63.7184,183342.0
2021-05-25 15:10:00,71.18,71.22,71.16,71.2,103538.0,63.7273,63.7631,63.7094,63.7452,103538.0
2021-05-25 15:20:00,71.2,71.27,71.19,71.23,207301.0,63.7452,63.8079,63.7363,63.7721,207301.0
2021-05-25 15:30:00,71.23,71.26,71.18,71.24,254584.0,63.7721,63.7989,63.7273,63.781,254584.0
2021-05-25 15:40:00,71.24,71.27,71.21,71.22,230890.0,63.781,63.8079,63.7542,63.7631,230890.0
2021-05-25 15:50:00,71.21,71.26,71.16,71.25,838920.0,63.7542,63.7989,63.7094,63.79,838920.0
2021-05-26 09:30:00,71.29,71.36,71.12,71.15,492850.0,63.8258,63.8885,63.6736,63.7005,492850.0
2021-05-26 09:40:00,71.16,71.22,70.99,71.03,438766.0,63.7094,63.7631,63.5572,63.593,438766.0
2021-05-26 09:50:00,71.02,71.09,70.96,71.03,228356.0,63.5841,63.6467,63.5303,63.593,228356.0
2021-05-26 10:00:00,71.03,71.1,70.99,71.03,152879.0,63.593,63.6557,63.5572,63.593,152879.0
2021-05-26 10:10:00,71.04,71.17,71.02,71.16,135365.0,63.602,63.7184,63.5841,63.7094,135365.0
2021-05-26 10:20:00,71.16,71.2,71.1,71.11,213657.0,63.7094,63.7452,63.6557,63.6646,213657.0
2021-05-26 10:30:00,71.11,71.16,71.09,71.11,164039.0,63.6646,63.7094,63.6467,63.6646,164039.0
2021-05-26 10:40:00,71.11,71.15,71.1,71.12,447469.0,63.6646,63.7005,63.6557,63.6736,447469.0
2021-05-26 10:50:00,71.12,71.18,71.09,71.17,457318.0,63.6736,63.7273,63.6467,63.7184,457318.0
2021-05-26 11:00:00,71.17,71.31,71.17,71.3,566159.0,63.7184,63.8437,63.7184,63.8347,566159.0
2021-05-26 11:10:00,71.3,71.3,71.17,71.18,1256018.0,63.8347,63.8347,63.7184,63.7273,1256018.0
2021-05-26 11:20:00,71.19,71.2,71.15,71.16,237149.0,63.7363,63.7452,63.7005,63.7094,237149.0
2021-05-26 11:30:00,71.15,71.16,71.11,71.14,300024.0,63.7005,63.7094,63.6646,63.6915,300024.0
2021-05-26 11:40:00,71.14,71.17,71.1,71.14,126888.0,63.6915,63.7184,63.6557,63.6915,126888.0
2021-05-26 11:50:00,71.15,71.16,71.12,71.13,120330.0,63.7005,63.7094,63.6736,63.6825,120330.0
2021-05-26 12:00:00,71.13,71.19,71.11,71.18,146794.0,63.6825,63.7363,63.6646,63.7273,146794.0
2021-05-26 12:10:00,71.17,71.21,71.16,71.18,93231.0,63.7184,63.7542,63.7094,63.7273,93231.0
2021-05-26 12:20:00,71.19,71.23,71.18,71.19,95555.0,63.7363,63.7721,63.7273,63.7363,95555.0
2021-05-26 12:30:00,71.19,71.24,71.18,71.2,111138.0,63.7363,63.781,63.7273,63.7452,111138.0
2021-05-26 12:40:00,71.21,71.25,71.2,71.23,98167.0,63.7542,63.79,63.7452,63.7721,98167.0
2021-05-26 12:50:00,71.23,71.25,71.21,71.23,96298.0,63.7721,63.79,63.7542,63.7721,96298.0
2021-05-26 13:00:00,71.22,71.23,71.18,71.2,163364.0,63.7631,63.7721,63.7273,63.7452,163364.0
2021-05-26 13:10:00,71.21,71.21,71.13,71.14,225840.0,63.7542,63.7542,63.6825,63.6915,225840.0
2021-05-26 13:20:00,71.14,71.16,71.12,71.13,128101.0,63.6915,63.7094,63.6736,63.6825,128101.0
2021-05-26 13:30:00,71.12,71.15,71.11,71.15,89399.0,63.6736,63.7005,63.6646,63.7005,89399.0
2021-05-26 13:40:00,71.16,71.16,71.07,71.09,112847.0,63.7094,63.7094,63.6288,63.6467,112847.0
2021-05-26 13:50:00,71.1,71.13,71.08,71.09,167467.0,63.6557,63.6825,63.6378,63.6467,167467.0
2021-05-26 14:00:00,71.09,71.1,71.06,71.09,275203.0,63.6467,63.6557,63.6199,63.6467,275203.0
2021-05-26 14:10:00,71.09,71.09,71.04,71.06,107622.0,63.6467,63.6467,63.602,63.6199,107622.0
2021-05-26 14:20:00,71.06,71.08,71.05,71.07,100685.0,63.6199,63.6378,63.6109,63.6288,100685.0
2021-05-26 14:30:00,71.07,71.08,71.05,71.05,83225.0,63.6288,63.6378,63.6109,63.6109,83225.0
2021-05-26 14:40:00,71.06,71.1,71.05,71.09,83396.0,63.6199,63.6557,63.6109,63.6467,83396.0
2021-05-26 14:50:00,71.09,71.1,71.01,71.01,106786.0,63.6467,63.6557,63.5751,63.5751,106786.0
2021-05-26 15:00:00,71.01,71.06,71.0,71.02,162541.0,63.5751,63.6199,63.5662,63.5841,162541.0
2021-05-26 15:10:00,71.02,71.04,71.0,71.04,171513.0,63.5841,63.602,63.5662,63.602,171513.0
2021-05-26 15:20:00,71.03,71.05,71.01,71.04,538872.0,63.593,63.6109,63.5751,63.602,538872.0
2021-05-26 15:30:00,71.04,71.08,71.01,71.07,357112.0,63.602,63.6378,63.5751,63.6288,357112.0
2021-05-26 15:40:00,71.08,71.12,71.07,71.12,369148.0,63.6378,63.6736,63.6288,63.6736,369148.0
2021-05-26 15:50:00,71.13,71.13,71.05,71.1,971511.0,63.6825,63.6825,63.6109,63.6557,971511.0
2021-05-27 09:30:00,71.22,71.32,71.16,71.25,517133.0,63.7631,63.8527,63.7094,63.79,517133.0
2021-05-27 09:40:00,71.25,71.45,71.24,71.43,589584.0,63.79,63.969,63.781,63.9511,589584.0
2021-05-27 09:50:00,71.42,71.43,71.3,71.35,389662.0,63.9422,63.9511,63.8347,63.8795,389662.0
2021-05-27 10:00:00,71.35,71.38,71.27,71.31,415337.0,63.8795,63.9064,63.8079,63.8437,415337.0
2021-05-27 10:10:00,71.32,71.4,71.3,71.31,329417.0,63.8527,63.9243,63.8347,63.8437,329417.0
2021-05-27 10:20:00,71.31,71.32,71.21,71.27,265133.0,63.8437,63.8527,63.7542,63.8079,265133.0
2021-05-27 10:30:00,71.27,71.29,71.19,71.22,195792.0,63.8079,63.8258,63.7363,63.7631,195792.0
2021-05-27 10:40:00,71.23,71.3,71.21,71.29,186625.0,63.7721,63.8347,63.7542,63.8258,186625.0
2021-05-27 10:50:00,71.29,71.31,71.19,71.21,296227.0,63.8258,63.8437,63.7363,63.7542,296227.0
2021-05-27 11:00:00,71.21,71.21,71.12,71.13,151234.0,63.7542,63.7542,63.6736,63.6825,151234.0
2021-05-27 11:10:00,71.12,71.14,71.09,71.12,221903.0,63.6736,63.6915,63.6467,63.6736,221903.0
2021-05-27 11:20:00,71.11,71.13,71.07,71.07,115220.0,63.6646,63.6825,63.6288,63.6288,115220.0
2021-05-27 11:30:00,71.07,71.11,71.05,71.11,186181.0,63.6288,63.6646,63.6109,63.6646,186181.0
2021-05-27 11:40:00,71.11,71.15,71.11,71.12,142359.0,63.6646,63.7005,63.6646,63.6736,142359.0
2021-05-27 11:50:00,71.11,71.14,71.09,71.14,141547.0,63.6646,63.6915,63.6467,63.6915,141547.0
2021-05-27 12:00:00,71.13,71.15,71.11,71.14,135554.0,63.6825,63.7005,63.6646,63.6915,135554.0
2021-05-27 12:10:00,71.14,71.14,71.11,71.12,84530.0,63.6915,63.6915,63.6646,63.6736,84530.0
2021-05-27 12:20:00,71.12,71.13,71.05,71.06,81782.0,63.6736,63.6825,63.6109,63.6199,81782.0
2021-05-27 12:30:00,71.06,71.13,71.06,71.11,71713.0,63.6199,63.6825,63.6199,63.6646,71713.0
2021-05-27 12:40:00,71.11,71.11,71.07,71.09,125830.0,63.6646,63.6646,63.6288,63.6467,125830.0
2021-05-27 12:50:00,71.1,71.11,71.08,71.09,65994.0,63.6557,63.6646,63.6378,63.6467,65994.0
2021-05-27 13:00:00,71.1,71.14,71.09,71.13,80517.0,63.6557,63.6915,63.6467,63.6825,80517.0
2021-05-27 13:10:00,71.12,71.14,71.1,71.12,85787.0,63.6736,63.6915,63.6557,63.6736,85787.0
2021-05-27 13:20:00,71.11,71.13,71.1,71.11,74166.0,63.6646,63.6825,63.6557,63.6646,74166.0
2021-05-27 13:30:00,71.11,71.12,71.05,71.08,179608.0,63.6646,63.6736,63.6109,63.6378,179608.0
2021-05-27 13:40:00,71.08,71.09,71.05,71.08,77530.0,63.6378,63.6467,63.6109,63.6378,77530.0
2021-05-27 13:50:00,71.07,71.08,71.04,71.04,89835.0,63.6288,63.6378,63.602,63.602,89835.0
2021-05-27 14:00:00,71.04,71.04,70.99,71.0,126677.0,63.602,63.602,63.5572,63.5662,126677.0
2021-05-27 14:10:00,70.99,71.0,70.89,70.91,118168.0,63.5572,63.5662,63.4677,63.4856,118168.0
2021-05-27 14:20:00,70.91,70.91,70.87,70.91,101492.0,63.4856,63.4856,63.4498,63.4856,101492.0
2021-05-27 14:30:00,70.92,70.92,70.83,70.84,110824.0,63.4945,63.4945,63.414,63.4229,110824.0
2021-05-27 14:40:00,70.85,70.89,70.83,70.88,114621.0,63.4319,63.4677,63.414,63.4587,114621.0
2021-05-27 14:50:00,70.88,70.94,70.86,70.92,157025.0,63.4587,63.5124,63.4408,63.4945,157025.0
2021-05-27 15:00:00,70.92,70.93,70.83,70.86,176285.0,63.4945,63.5035,63.414,63.4408,176285.0
2021-05-27 15:10:00,70.86,70.89,70.84,70.88,334531.0,63.4408,63.4677,63.4229,63.4587,334531.0
2021-05-27 15:20:00,70.87,70.88,70.82,70.83,587011.0,63.4498,63.4587,63.405,63.414,587011.0
2021-05-27 15:30:00,70.83,70.83,70.74,70.74,381791.0,63.414,63.414,63.3334,63.3334,381791.0
2021-05-27 15:40:00,70.74,70.78,70.7,70.7,818826.0,63.3334,63.3692,63.2976,63.2976,818826.0
2021-05-27 15:50:00,70.7,70.77,70.59,70.66,2901112.0,63.2976,63.3602,63.1991,63.2618,2901112.0
2021-05-28 09:30:00,70.77,70.97,70.77,70.89,330659.0,63.3602,63.5393,63.3602,63.4677,330659.0
2021-05-28 09:40:00,70.9,71.11,70.88,71.05,755620.0,63.4766,63.6646,63.4587,63.6109,755620.0
2021-05-28 09:50:00,71.05,71.06,70.94,70.96,254913.0,63.6109,63.6199,63.5124,63.5303,254913.0
2021-05-28 10:00:00,70.97,71.07,70.93,70.99,306751.0,63.5393,63.6288,63.5035,63.5572,306751.0
2021-05-28 10:10:00,70.99,71.02,70.93,71.0,239327.0,63.5572,63.5841,63.5035,63.5662,239327.0
2021-05-28 10:20:00,71.0,71.05,70.96,71.04,353990.0,63.5662,63.6109,63.5303,63.602,353990.0
2021-05-28 10:30:00,71.05,71.05,70.98,70.98,359100.0,63.6109,63.6109,63.5483,63.5483,359100.0
2021-05-28 10:40:00,70.99,71.02,70.96,71.0,229532.0,63.5572,63.5841,63.5303,63.5662,229532.0
2021-05-28 10:50:00,71.01,71.02,70.95,70.98,265258.0,63.5751,63.5841,63.5214,63.5483,265258.0
2021-05-28 11:00:00,70.98,70.99,70.94,70.98,283759.0,63.5483,63.5572,63.5124,63.5483,283759.0
2021-05-28 11:10:00,70.98,71.0,70.92,70.97,446092.0,63.5483,63.5662,63.4945,63.5393,446092.0
2021-05-28 11:20:00,70.97,70.97,70.92,70.97,107151.0,63.5393,63.5393,63.4945,63.5393,107151.0
2021-05-28 11:30:00,70.96,71.0,70.94,70.99,164119.0,63.5303,63.5662,63.5124,63.5572,164119.0
2021-05-28 11:40:00,70.99,71.0,70.9,70.92,141099.0,63.5572,63.5662,63.4766,63.4945,141099.0
2021-05-28 11:50:00,70.92,70.97,70.91,70.94,89369.0,63.4945,63.5393,63.4856,63.5124,89369.0
2021-05-28 12:00:00,70.94,70.99,70.91,70.96,113203.0,63.5124,63.5572,63.4856,63.5303,113203.0
2021-05-28 12:10:00,70.96,70.98,70.94,70.94,73725.0,63.5303,63.5483,63.5124,63.5124,73725.0
2021-05-28 12:20:00,70.95,71.0,70.94,70.98,58602.0,63.5214,63.5662,63.5124,63.5483,58602.0
2021-05-28 12:30:00,70.99,70.99,70.94,70.97,56334.0,63.5572,63.5572,63.5124,63.5393,56334.0
2021-05-28 12:40:00,70.97,70.97,70.88,70.9,249096.0,63.5393,63.5393,63.4587,63.4766,249096.0
2021-05-28 12:50:00,70.9,70.91,70.83,70.86,73950.0,63.4766,63.4856,63.414,63.4408,73950.0
2021-05-28 13:00:00,70.86,70.87,70.82,70.82,57246.0,63.4408,63.4498,63.405,63.405,57246.0
2021-05-28 13:10:00,70.82,70.85,70.81,70.83,84806.0,63.405,63.4319,63.396,63.414,84806.0
2021-05-28 13:20:00,70.83,70.84,70.81,70.84,102973.0,63.414,63.4229,63.396,63.4229,102973.0
2021-05-28 13:30:00,70.84,70.87,70.82,70.87,87187.0,63.4229,63.4498,63.405,63.4498,87187.0
2021-05-28 13:40:00,70.87,70.89,70.84,70.86,87743.0,63.4498,63.4677,63.4229,63.4408,87743.0
2021-05-28 13:50:00,70.85,70.87,70.83,70.85,145649.0,63.4319,63.4498,63.414,63.4319,145649.0
2021-05-28 14:00:00,70.86,70.91,70.85,70.9,179190.0,63.4408,63.4856,63.4319,63.4766,179190.0
2021-05-28 14:10:00,70.9,70.94,70.9,70.94,121725.0,63.4766,63.5124,63.4766,63.5124,121725.0
2021-05-28 14:20:00,70.93,70.94,70.91,70.92,149904.0,63.5035,63.5124,63.4856,63.4945,149904.0
2021-05-28 14:30:00,70.92,70.93,70.89,70.92,95243.0,63.4945,63.5035,63.4677,63.4945,95243.0
2021-05-28 14:40:00,70.92,70.93,70.89,70.91,61892.0,63.4945,63.5035,63.4677,63.4856,61892.0
2021-05-28 14:50:00,70.92,70.92,70.88,70.9,64479.0,63.4945,63.4945,63.4587,63.4766,64479.0
2021-05-28 15:00:00,70.89,70.9,70.86,70.88,73842.0,63.4677,63.4766,63.4408,63.4587,73842.0
2021-05-28 15:10:00,70.88,70.89,70.85,70.87,265013.0,63.4587,63.4677,63.4319,63.4498,265013.0
2021-05-28 15:20:00,70.86,70.87,70.84,70.86,85141.0,63.4408,63.4498,63.4229,63.4408,85141.0
2021-05-28 15:30:00,70.86,70.94,70.84,70.91,204847.0,63.4408,63.5124,63.4229,63.4856,204847.0
2021-05-28 15:40:00,70.9,70.95,70.87,70.93,218071.0,63.4766,63.5214,63.4498,63.5035,218071.0
2021-05-28 15:50:00,70.93,70.95,70.76,70.78,1051240.0,63.5035,63.5214,63.3513,63.3692,1051240.0
2021-06-01 09:30:00,71.08,71.26,71.05,71.06,619388.0,63.6378,63.7989,63.6109,63.6199,619388.0
2021-06-01 09:40:00,71.06,71.06,70.84,70.87,319275.0,63.6199,63.6199,63.4229,63.4498,319275.0
2021-06-01 09:50:00,70.87,71.01,70.87,71.01,260547.0,63.4498,63.5751,63.4498,63.5751,260547.0
2021-06-01 10:00:00,71.01,71.02,70.94,70.96,221597.0,63.5751,63.5841,63.5124,63.5303,221597.0
2021-06-01 10:10:00,70.96,71.0,70.91,70.93,252063.0,63.5303,63.5662,63.4856,63.5035,252063.0
2021-06-01 10:20:00,70.93,70.96,70.9,70.93,222350.0,63.5035,63.5303,63.4766,63.5035,222350.0
2021-06-01 10:30:00,70.93,70.93,70.82,70.88,308994.0,63.5035,63.5035,63.405,63.4587,308994.0
2021-06-01 10:40:00,70.88,70.91,70.83,70.9,298071.0,63.4587,63.4856,63.414,63.4766,298071.0
2021-06-01 10:50:00,70.9,70.92,70.79,70.84,265073.0,63.4766,63.4945,63.3781,63.4229,265073.0
2021-06-01 11:00:00,70.83,70.84,70.77,70.79,251230.0,63.414,63.4229,63.3602,63.3781,251230.0
2021-06-01 11:10:00,70.8,70.86,70.79,70.79,236884.0,63.3871,63.4408,63.3781,63.3781,236884.0
2021-06-01 11:20:00,70.8,70.83,70.77,70.78,271530.0,63.3871,63.414,63.3602,63.3692,271530.0
2021-06-01 11:30:00,70.78,70.79,70.75,70.78,293328.0,63.3692,63.3781,63.3423,63.3692,293328.0
2021-06-01 11:40:00,70.78,70.78,70.76,70.78,170341.0,63.3692,63.3692,63.3513,63.3692,170341.0
2021-06-01 11:50:00,70.78,70.79,70.73,70.73,105277.0,63.3692,63.3781,63.3244,63.3244,105277.0
2021-06-01 12:00:00,70.74,70.77,70.71,70.73,210371.0,63.3334,63.3602,63.3065,63.3244,210371.0
2021-06-01 12:10:00,70.73,70.73,70.62,70.63,75026.0,63.3244,63.3244,63.2259,63.2349,75026.0
2021-06-01 12:20:00,70.63,70.63,70.58,70.59,86414.0,63.2349,63.2349,63.1901,63.1991,86414.0
2021-06-01 12:30:00,70.58,70.58,70.53,70.56,110618.0,63.1901,63.1901,63.1454,63.1722,110618.0
2021-06-01 12:40:00,70.56,70.6,70.54,70.56,148919.0,63.1722,63.208,63.1543,63.1722,148919.0
2021-06-01 12:50:00,70.56,70.57,70.5,70.5,157311.0,63.1722,63.1812,63.1185,63.1185,157311.0
2021-06-01 13:00:00,70.51,70.51,70.45,70.48,155235.0,63.1275,63.1275,63.0737,63.1006,155235.0
2021-06-01 13:10:00,70.48,70.48,70.43,70.44,101326.0,63.1006,63.1006,63.0558,63.0648,101326.0
2021-06-01 13:20:00,70.44,70.45,70.39,70.41,130371.0,63.0648,63.0737,63.02,63.0379,130371.0
2021-06-01 13:30:00,70.41,70.42,70.38,70.42,81129.0,63.0379,63.0469,63.0111,63.0469,81129.0
2021-06-01 13:40:00,70.41,70.43,70.4,70.42,128574.0,63.0379,63.0558,63.029,63.0469,128574.0
2021-06-01 13:50:00,70.41,70.46,70.41,70.45,119989.0,63.0379,63.0827,63.0379,63.0737,119989.0
2021-06-01 14:00:00,70.45,70.51,70.44,70.46,106160.0,63.0737,63.1275,63.0648,63.0827,106160.0
2021-06-01 14:10:00,70.46,70.48,70.46,70.48,53977.0,63.0827,63.1006,63.0827,63.1006,53977.0
2021-06-01 14:20:00,70.47,70.51,70.46,70.51,75483.0,63.0916,63.1275,63.0827,63.1275,75483.0
2021-06-01 14:30:00,70.51,70.52,70.48,70.5,138314.0,63.1275,63.1364,63.1006,63.1185,138314.0
2021-06-01 14:40:00,70.5,70.51,70.46,70.47,315252.0,63.1185,63.1275,63.0827,63.0916,315252.0
2021-06-01 14:50:00,70.47,70.48,70.43,70.45,80436.0,63.0916,63.1006,63.0558,63.0737,80436.0
2021-06-01 15:00:00,70.45,70.47,70.41,70.42,233402.0,63.0737,63.0916,63.0379,63.0469,233402.0
2021-06-01 15:10:00,70.42,70.44,70.41,70.42,107827.0,63.0469,63.0648,63.0379,63.0469,107827.0
2021-06-01 15:20:00,70.43,70.45,70.41,70.42,131870.0,63.0558,63.0737,63.0379,63.0469,131870.0
2021-06-01 15:30:00,70.42,70.42,70.33,70.35,283832.0,63.0469,63.0469,62.9663,62.9842,283832.0
2021-06-01 15:40:00,70.35,70.49,70.34,70.49,220740.0,62.9842,63.1096,62.9753,63.1096,220740.0
2021-06-01 15:50:00,70.49,70.56,70.47,70.56,958041.0,63.1096,63.1722,63.0916,63.1722,958041.0
2021-06-02 09:30:00,70.65,70.73,70.55,70.56,330017.0,63.2528,63.3244,63.1633,63.1722,330017.0
2021-06-02 09:40:00,70.55,70.67,70.5,70.59,321969.0,63.1633,63.2707,63.1185,63.1991,321969.0
2021-06-02 09:50:00,70.59,70.74,70.56,70.7,177249.0,63.1991,63.3334,63.1722,63.2976,177249.0
2021-06-02 10:00:00,70.7,70.74,70.53,70.59,256585.0,63.2976,63.3334,63.1454,63.1991,256585.0
2021-06-02 10:10:00,70.6,70.65,70.59,70.61,176731.0,63.208,63.2528,63.1991,63.217,176731.0
2021-06-02 10:20:00,70.61,70.68,70.6,70.65,171584.0,63.217,63.2797,63.208,63.2528,171584.0
2021-06-02 10:30:00,70.64,70.65,70.57,70.58,132731.0,63.2438,63.2528,63.1812,63.1901,132731.0
2021-06-02 10:40:00,70.58,70.6,70.53,70.53,95009.0,63.1901,63.208,63.1454,63.1454,95009.0
2021-06-02 10:50:00,70.53,70.63,70.52,70.63,111231.0,63.1454,63.2349,63.1364,63.2349,111231.0
2021-06-02 11:00:00,70.63,70.68,70.62,70.65,326675.0,63.2349,63.2797,63.2259,63.2528,326675.0
2021-06-02 11:10:00,70.66,70.72,70.65,70.72,130135.0,63.2618,63.3155,63.2528,63.3155,130135.0
2021-06-02 11:20:00,70.71,70.77,70.7,70.76,152004.0,63.3065,63.3602,63.2976,63.3513,152004.0
2021-06-02 11:30:00,70.76,70.78,70.72,70.73,95845.0,63.3513,63.3692,63.3155,63.3244,95845.0
2021-06-02 11:40:00,70.73,70.8,70.72,70.8,72539.0,63.3244,63.3871,63.3155,63.3871,72539.0
2021-06-02 11:50:00,70.8,70.8,70.76,70.78,98061.0,63.3871,63.3871,63.3513,63.3692,98061.0
2021-06-02 12:00:00,70.79,70.85,70.78,70.83,86287.0,63.3781,63.4319,63.3692,63.414,86287.0
2021-06-02 12:10:00,70.83,70.89,70.82,70.88,92910.0,63.414,63.4677,63.405,63.4587,92910.0
2021-06-02 12:20:00,70.87,70.92,70.85,70.9,86226.0,63.4498,63.4945,63.4319,63.4766,86226.0
2021-06-02 12:30:00,70.9,70.91,70.84,70.91,119655.0,63.4766,63.4856,63.4229,63.4856,119655.0
2021-06-02 12:40:00,70.91,70.96,70.9,70.92,82235.0,63.4856,63.5303,63.4766,63.4945,82235.0
2021-06-02 12:50:00,70.92,70.93,70.9,70.92,61728.0,63.4945,63.5035,63.4766,63.4945,61728.0
2021-06-02 13:00:00,70.93,70.95,70.9,70.9,53066.0,63.5035,63.5214,63.4766,63.4766,53066.0
2021-06-02 13:10:00,70.91,70.92,70.89,70.91,70864.0,63.4856,63.4945,63.4677,63.4856,70864.0
2021-06-02 13:20:00,70.91,70.93,70.87,70.91,138031.0,63.4856,63.5035,63.4498,63.4856,138031.0
2021-06-02 13:30:00,70.91,70.91,70.88,70.89,159384.0,63.4856,63.4856,63.4587,63.4677,159384.0
2021-06-02 13:40:00,70.9,70.91,70.87,70.9,102620.0,63.4766,63.4856,63.4498,63.4766,102620.0
2021-06-02 13:50:00,70.9,70.91,70.87,70.9,65576.0,63.4766,63.4856,63.4498,63.4766,65576.0
2021-06-02 14:00:00,70.9,70.91,70.84,70.85,142594.0,63.4766,63.4856,63.4229,63.4319,142594.0
2021-06-02 14:10:00,70.85,70.88,70.83,70.87,62208.0,63.4319,63.4587,63.414,63.4498,62208.0
2021-06-02 14:20:00,70.87,70.87,70.79,70.8,73832.0,63.4498,63.4498,63.3781,63.3871,73832.0
2021-06-02 14:30:00,70.79,70.8,70.75,70.78,64076.0,63.3781,63.3871,63.3423,63.3692,64076.0
2021-06-02 14:40:00,70.78,70.78,70.74,70.77,86238.0,63.3692,63.3692,63.3334,63.3602,86238.0
2021-06-02 14:50:00,70.77,70.78,70.74,70.74,62256.0,63.3602,63.3692,63.3334,63.3334,62256.0
2021-06-02 15:00:00,70.75,70.76,70.73,70.75,96728.0,63.3423,63.3513,63.3244,63.3423,96728.0
2021-06-02 15:10:00,70.75,70.78,70.74,70.77,62026.0,63.3423,63.3692,63.3334,63.3602,62026.0
2021-06-02 15:20:00,70.77,70.79,70.75,70.77,167190.0,63.3602,63.3781,63.3423,63.3602,167190.0
2021-06-02 15:30:00,70.76,70.8,70.74,70.79,139837.0,63.3513,63.3871,63.3334,63.3781,139837.0
2021-06-02 15:40:00,70.78,70.8,70.77,70.78,177794.0,63.3692,63.3871,63.3602,63.3692,177794.0
2021-06-02 15:50:00,70.79,70.89,70.78,70.87,769439.0,63.3781,63.4677,63.3692,63.4498,769439.0
2021-06-03 09:30:00,70.65,70.85,70.62,70.8,739037.0,63.2528,63.4319,63.2259,63.3871,739037.0
2021-06-03 09:40:00,70.8,70.83,70.67,70.71,1040703.0,63.3871,63.414,63.2707,63.3065,1040703.0
2021-06-03 09:50:00,70.72,70.87,70.7,70.84,217380.0,63.3155,63.4498,63.2976,63.4229,217380.0
2021-06-03 10:00:00,70.84,70.96,70.83,70.91,364066.0,63.4229,63.5303,63.414,63.4856,364066.0
2021-06-03 10:10:00,70.91,71.01,70.9,71.01,235195.0,63.4856,63.5751,63.4766,63.5751,235195.0
2021-06-03 10:20:00,71.0,71.02,70.86,70.86,252066.0,63.5662,63.5841,63.4408,63.4408,252066.0
2021-06-03 10:30:00,70.85,70.89,70.75,70.77,136083.0,63.4319,63.4677,63.3423,63.3602,136083.0
2021-06-03 10:40:00,70.76,70.84,70.74,70.82,135490.0,63.3513,63.4229,63.3334,63.405,135490.0
2021-06-03 10:50:00,70.83,70.94,70.83,70.92,201088.0,63.414,63.5124,63.414,63.4945,201088.0
2021-06-03 11:00:00,70.92,71.08,70.92,71.08,232351.0,63.4945,63.6378,63.4945,63.6378,232351.0
2021-06-03 11:10:00,71.08,71.11,71.05,71.06,121755.0,63.6378,63.6646,63.6109,63.6199,121755.0
2021-06-03 11:20:00,71.06,71.13,71.05,71.09,180500.0,63.6199,63.6825,63.6109,63.6467,180500.0
2021-06-03 11:30:00,71.09,71.13,71.03,71.05,175400.0,63.6467,63.6825,63.593,63.6109,175400.0
2021-06-03 11:40:00,71.06,71.11,71.01,71.03,556201.0,63.6199,63.6646,63.5751,63.593,556201.0
2021-06-03 11:50:00,71.03,71.04,70.99,71.01,152017.0,63.593,63.602,63.5572,63.5751,152017.0
2021-06-03 12:00:00,71.02,71.05,71.01,71.02,164861.0,63.5841,63.6109,63.5751,63.5841,164861.0
2021-06-03 12:10:00,71.02,71.04,70.98,70.98,105633.0,63.5841,63.602,63.5483,63.5483,105633.0
2021-06-03 12:20:00,70.98,70.99,70.94,70.95,114365.0,63.5483,63.5572,63.5124,63.5214,114365.0
2021-06-03 12:30:00,70.95,70.99,70.95,70.98,293503.0,63.5214,63.5572,63.5214,63.5483,293503.0
2021-06-03 12:40:00,70.98,71.0,70.97,70.97,150043.0,63.5483,63.5662,63.5393,63.5393,150043.0
2021-06-03 12:50:00,70.97,70.98,70.9,70.92,130066.0,63.5393,63.5483,63.4766,63.4945,130066.0
2021-06-03 13:00:00,70.92,70.96,70.89,70.95,829529.0,63.4945,63.5303,63.4677,63.5214,829529.0
2021-06-03 13:10:00,70.95,70.97,70.91,70.94,140830.0,63.5214,63.5393,63.4856,63.5124,140830.0
2021-06-03 13:20:00,70.93,71.0,70.93,70.97,81849.0,63.5035,63.5662,63.5035,63.5393,81849.0
2021-06-03 13:30:00,70.97,70.99,70.96,70.98,115117.0,63.5393,63.5572,63.5303,63.5483,115117.0
2021-06-03 13:40:00,70.98,71.02,70.96,71.02,110959.0,63.5483,63.5841,63.5303,63.5841,110959.0
2021-06-03 13:50:00,71.03,71.05,70.99,70.99,67734.0,63.593,63.6109,63.5572,63.5572,67734.0
2021-06-03 14:00:00,71.0,71.01,70.98,71.0,49167.0,63.5662,63.5751,63.5483,63.5662,49167.0
2021-06-03 14:10:00,71.0,71.01,70.98,70.99,44504.0,63.5662,63.5751,63.5483,63.5572,44504.0
2021-06-03 14:20:00,71.0,71.02,70.99,71.0,47922.0,63.5662,63.5841,63.5572,63.5662,47922.0
2021-06-03 14:30:00,70.99,71.04,70.99,71.03,59256.0,63.5572,63.602,63.5572,63.593,59256.0
2021-06-03 14:40:00,71.02,71.03,70.99,71.02,32931.0,63.5841,63.593,63.5572,63.5841,32931.0
2021-06-03 14:50:00,71.02,71.04,71.01,71.01,68551.0,63.5841,63.602,63.5751,63.5751,68551.0
2021-06-03 15:00:00,71.0,71.02,70.97,70.98,49394.0,63.5662,63.5841,63.5393,63.5483,49394.0
2021-06-03 15:10:00,70.99,71.05,70.98,71.03,57439.0,63.5572,63.6109,63.5483,63.593,57439.0
2021-06-03 15:20:00,71.03,71.05,71.01,71.05,66011.0,63.593,63.6109,63.5751,63.6109,66011.0
2021-06-03 15:30:00,71.06,71.25,71.05,71.25,146473.0,63.6199,63.79,63.6109,63.79,146473.0
2021-06-03 15:40:00,71.25,71.27,71.18,71.2,264811.0,63.79,63.8079,63.7273,63.7452,264811.0
2021-06-03 15:50:00,71.2,71.33,71.19,71.27,816714.0,63.7452,63.8616,63.7363,63.8079,816714.0
2021-06-04 09:30:00,71.45,71.5,71.38,71.42,315744.0,63.969,64.0138,63.9064,63.9422,315744.0
2021-06-04 09:40:00,71.42,71.58,71.41,71.47,335471.0,63.9422,64.0854,63.9332,63.9869,335471.0
2021-06-04 09:50:00,71.47,71.5,71.41,71.43,211589.0,63.9869,64.0138,63.9332,63.9511,211589.0
2021-06-04 10:00:00,71.43,71.53,71.42,71.52,246764.0,63.9511,64.0407,63.9422,64.0317,246764.0
2021-06-04 10:10:00,71.52,71.6,71.52,71.56,171498.0,64.0317,64.1033,64.0317,64.0675,171498.0
2021-06-04 10:20:00,71.56,71.6,71.44,71.45,251446.0,64.0675,64.1033,63.9601,63.969,251446.0
2021-06-04 10:30:00,71.45,71.57,71.44,71.55,149701.0,63.969,64.0765,63.9601,64.0586,149701.0
2021-06-04 10:40:00,71.55,71.63,71.54,71.57,293778.0,64.0586,64.1302,64.0496,64.0765,293778.0
2021-06-04 10:50:00,71.57,71.63,71.57,71.61,121311.0,64.0765,64.1302,64.0765,64.1123,121311.0
2021-06-04 11:00:00,71.61,71.69,71.6,71.62,299404.0,64.1123,64.1839,64.1033,64.1212,299404.0
2021-06-04 11:10:00,71.62,71.66,71.6,71.62,127672.0,64.1212,64.1571,64.1033,64.1212,127672.0
2021-06-04 11:20:00,71.63,71.63,71.53,71.58,234983.0,64.1302,64.1302,64.0407,64.0854,234983.0
2021-06-04 11:30:00,71.58,71.62,71.56,71.57,96443.0,64.0854,64.1212,64.0675,64.0765,96443.0
2021-06-04 11:40:00,71.57,71.57,71.48,71.5,76429.0,64.0765,64.0765,63.9959,64.0138,76429.0
2021-06-04 11:50:00,71.49,71.5,71.45,71.49,74972.0,64.0049,64.0138,63.969,64.0049,74972.0
2021-06-04 12:00:00,71.49,71.51,71.45,71.47,72479.0,64.0049,64.0228,63.969,63.9869,72479.0
2021-06-04 12:10:00,71.47,71.48,71.41,71.42,59859.0,63.9869,63.9959,63.9332,63.9422,59859.0
2021-06-04 12:20:00,71.42,71.43,71.37,71.37,44284.0,63.9422,63.9511,63.8974,63.8974,44284.0
2021-06-04 12:30:00,71.37,71.42,71.36,71.4,36734.0,63.8974,63.9422,63.8885,63.9243,36734.0
2021-06-04 12:40:00,71.4,71.42,71.39,71.4,40696.0,63.9243,63.9422,63.9153,63.9243,40696.0
2021-06-04 12:50:00,71.41,71.41,71.34,71.35,42255.0,63.9332,63.9332,63.8706,63.8795,42255.0
2021-06-04 13:00:00,71.35,71.39,71.34,71.35,38457.0,63.8795,63.9153,63.8706,63.8795,38457.0
2021-06-04 13:10:00,71.34,71.36,71.32,71.32,52900.0,63.8706,63.8885,63.8527,63.8527,52900.0
2021-06-04 13:20:00,71.31,71.32,71.29,71.3,88272.0,63.8437,63.8527,63.8258,63.8347,88272.0
2021-06-04 13:30:00,71.3,71.34,71.29,71.33,83379.0,63.8347,63.8706,63.8258,63.8616,83379.0
2021-06-04 13:40:00,71.33,71.38,71.33,71.37,90241.0,63.8616,63.9064,63.8616,63.8974,90241.0
2021-06-04 13:50:00,71.36,71.37,71.33,71.35,60804.0,63.8885,63.8974,63.8616,63.8795,60804.0
2021-06-04 14:00:00,71.34,71.39,71.34,71.39,71157.0,63.8706,63.9153,63.8706,63.9153,71157.0
2021-06-04 14:10:00,71.39,71.41,71.36,71.41,67381.0,63.9153,63.9332,63.8885,63.9332,67381.0
2021-06-04 14:20:00,71.41,71.43,71.4,71.43,37676.0,63.9332,63.9511,63.9243,63.9511,37676.0
2021-06-04 14:30:00,71.42,71.5,71.41,71.49,77826.0,63.9422,64.0138,63.9332,64.0049,77826.0
2021-06-04 14:40:00,71.49,71.5,71.45,71.46,67311.0,64.0049,64.0138,63.969,63.978,67311.0
2021-06-04 14:50:00,71.45,71.47,71.44,71.46,58828.0,63.969,63.9869,63.9601,63.978,58828.0
2021-06-04 15:00:00,71.47,71.5,71.44,71.44,68490.0,63.9869,64.0138,63.9601,63.9601,68490.0
2021-06-04 15:10:00,71.45,71.47,71.43,71.44,98518.0,63.969,63.9869,63.9511,63.9601,98518.0
2021-06-04 15:20:00,71.44,71.47,71.42,71.46,79387.0,63.9601,63.9869,63.9422,63.978,79387.0
2021-06-04 15:30:00,71.46,71.48,71.42,71.46,146709.0,63.978,63.9959,63.9422,63.978,146709.0
2021-06-04 15:40:00,71.46,71.53,71.46,71.5,205878.0,63.978,64.0407,63.978,64.0138,205878.0
2021-06-04 15:50:00,71.51,71.52,71.47,71.51,795112.0,64.0228,64.0317,63.9869,64.0228,795112.0
2021-06-07 09:30:00,71.55,71.62,71.41,71.61,251261.0,64.0586,64.1212,63.9332,64.1123,251261.0
2021-06-07 09:40:00,71.61,71.62,71.48,71.49,224198.0,64.1123,64.1212,63.9959,64.0049,224198.0
2021-06-07 09:50:00,71.49,71.57,71.48,71.51,186503.0,64.0049,64.0765,63.9959,64.0228,186503.0
2021-06-07 10:00:00,71.5,71.53,71.4,71.41,277365.0,64.0138,64.0407,63.9243,63.9332,277365.0
2021-06-07 10:10:00,71.4,71.46,71.32,71.34,203533.0,63.9243,63.978,63.8527,63.8706,203533.0
2021-06-07 10:20:00,71.34,71.36,71.28,71.3,124457.0,63.8706,63.8885,63.8168,63.8347,124457.0
2021-06-07 10:30:00,71.3,71.31,71.23,71.23,236084.0,63.8347,63.8437,63.7721,63.7721,236084.0
2021-06-07 10:40:00,71.25,71.27,71.2,71.21,201385.0,63.79,63.8079,63.7452,63.7542,201385.0
2021-06-07 10:50:00,71.21,71.23,71.16,71.2,317392.0,63.7542,63.7721,63.7094,63.7452,317392.0
2021-06-07 11:00:00,71.19,71.22,71.16,71.18,183905.0,63.7363,63.7631,63.7094,63.7273,183905.0
2021-06-07 11:10:00,71.18,71.21,71.17,71.2,199728.0,63.7273,63.7542,63.7184,63.7452,199728.0
2021-06-07 11:20:00,71.21,71.22,71.15,71.15,219837.0,63.7542,63.7631,63.7005,63.7005,219837.0
2021-06-07 11:30:00,71.15,71.17,71.12,71.14,232518.0,63.7005,63.7184,63.6736,63.6915,232518.0
2021-06-07 11:40:00,71.14,71.17,71.13,71.15,214694.0,63.6915,63.7184,63.6825,63.7005,214694.0
2021-06-07 11:50:00,71.14,71.15,71.09,71.11,132626.0,63.6915,63.7005,63.6467,63.6646,132626.0
2021-06-07 12:00:00,71.11,71.12,71.08,71.12,178124.0,63.6646,63.6736,63.6378,63.6736,178124.0
2021-06-07 12:10:00,71.13,71.13,71.1,71.12,107542.0,63.6825,63.6825,63.6557,63.6736,107542.0
2021-06-07 12:20:00,71.12,71.13,71.08,71.12,112789.0,63.6736,63.6825,63.6378,63.6736,112789.0
2021-06-07 12:30:00,71.11,71.13,71.09,71.12,137180.0,63.6646,63.6825,63.6467,63.6736,137180.0
2021-06-07 12:40:00,71.12,71.18,71.11,71.18,96190.0,63.6736,63.7273,63.6646,63.7273,96190.0
2021-06-07 12:50:00,71.18,71.2,71.17,71.19,96395.0,63.7273,63.7452,63.7184,63.7363,96395.0
2021-06-07 13:00:00,71.18,71.2,71.16,71.17,112130.0,63.7273,63.7452,63.7094,63.7184,112130.0
2021-06-07 13:10:00,71.17,71.21,71.16,71.17,74118.0,63.7184,63.7542,63.7094,63.7184,74118.0
2021-06-07 13:20:00,71.17,71.19,71.12,71.15,86813.0,63.7184,63.7363,63.6736,63.7005,86813.0
2021-06-07 13:30:00,71.15,71.17,71.14,71.16,96939.0,63.7005,63.7184,63.6915,63.7094,96939.0
2021-06-07 13:40:00,71.16,71.17,71.11,71.12,63235.0,63.7094,63.7184,63.6646,63.6736,63235.0
2021-06-07 13:50:00,71.12,71.16,71.11,71.15,67496.0,63.6736,63.7094,63.6646,63.7005,67496.0
2021-06-07 14:00:00,71.15,71.17,71.13,71.15,56460.0,63.7005,63.7184,63.6825,63.7005,56460.0
2021-06-07 14:10:00,71.15,71.17,71.14,71.15,59867.0,63.7005,63.7184,63.6915,63.7005,59867.0
2021-06-07 14:20:00,71.15,71.16,71.13,71.15,41248.0,63.7005,63.7094,63.6825,63.7005,41248.0
2021-06-07 14:30:00,71.15,71.18,71.14,71.18,65538.0,63.7005,63.7273,63.6915,63.7273,65538.0
2021-06-07 14:40:00,71.18,71.24,71.17,71.24,68323.0,63.7273,63.781,63.7184,63.781,68323.0
2021-06-07 14:50:00,71.23,71.24,71.18,71.19,119642.0,63.7721,63.781,63.7273,63.7363,119642.0
2021-06-07 15:00:00,71.19,71.23,71.19,71.23,52247.0,63.7363,63.7721,63.7363,63.7721,52247.0
2021-06-07 15:10:00,71.23,71.26,71.21,71.25,77281.0,63.7721,63.7989,63.7542,63.79,77281.0
2021-06-07 15:20:00,71.25,71.26,71.23,71.25,89385.0,63.79,63.7989,63.7721,63.79,89385.0
2021-06-07 15:30:00,71.25,71.29,71.24,71.27,244376.0,63.79,63.8258,63.781,63.8079,244376.0
2021-06-07 15:40:00,71.27,71.29,71.24,71.28,330349.0,63.8079,63.8258,63.781,63.8168,330349.0
2021-06-07 15:50:00,71.29,71.41,71.27,71.4,820292.0,63.8258,63.9332,63.8079,63.9243,820292.0
2021-06-08 09:30:00,71.39,71.51,71.27,71.35,383769.0,63.9153,64.0228,63.8079,63.8795,383769.0
2021-06-08 09:40:00,71.36,71.41,71.29,71.29,380957.0,63.8885,63.9332,63.8258,63.8258,380957.0
2021-06-08 09:50:00,71.29,71.31,71.17,71.17,717028.0,63.8258,63.8437,63.7184,63.7184,717028.0
2021-06-08 10:00:00,71.17,71.26,71.15,71.22,120404.0,63.7184,63.7989,63.7005,63.7631,120404.0
2021-06-08 10:10:00,71.21,71.21,71.06,71.06,90866.0,63.7542,63.7542,63.6199,63.6199,90866.0
2021-06-08 10:20:00,71.06,71.08,70.99,71.01,105555.0,63.6199,63.6378,63.5572,63.5751,105555.0
2021-06-08 10:30:00,71.0,71.02,70.95,71.0,106706.0,63.5662,63.5841,63.5214,63.5662,106706.0
2021-06-08 10:40:00,71.0,71.06,71.0,71.01,87282.0,63.5662,63.6199,63.5662,63.5751,87282.0
2021-06-08 10:50:00,71.02,71.06,71.01,71.01,120358.0,63.5841,63.6199,63.5751,63.5751,120358.0
2021-06-08 11:00:00,71.01,71.08,71.01,71.06,107293.0,63.5751,63.6378,63.5751,63.6199,107293.0
2021-06-08 11:10:00,71.06,71.07,70.92,70.92,121511.0,63.6199,63.6288,63.4945,63.4945,121511.0
2021-06-08 11:20:00,70.92,70.93,70.78,70.84,179387.0,63.4945,63.5035,63.3692,63.4229,179387.0
2021-06-08 11:30:00,70.83,70.88,70.82,70.87,216971.0,63.414,63.4587,63.405,63.4498,216971.0
2021-06-08 11:40:00,70.87,70.98,70.85,70.98,271492.0,63.4498,63.5483,63.4319,63.5483,271492.0
2021-06-08 11:50:00,70.98,70.98,70.9,70.91,84178.0,63.5483,63.5483,63.4766,63.4856,84178.0
2021-06-08 12:00:00,70.92,70.97,70.91,70.95,117969.0,63.4945,63.5393,63.4856,63.5214,117969.0
2021-06-08 12:10:00,70.95,70.97,70.9,70.95,421608.0,63.5214,63.5393,63.4766,63.5214,421608.0
2021-06-08 12:20:00,70.95,70.99,70.95,70.97,55530.0,63.5214,63.5572,63.5214,63.5393,55530.0
2021-06-08 12:30:00,70.97,70.99,70.94,70.94,104731.0,63.5393,63.5572,63.5124,63.5124,104731.0
2021-06-08 12:40:00,70.94,70.96,70.93,70.95,87428.0,63.5124,63.5303,63.5035,63.5214,87428.0
2021-06-08 12:50:00,70.95,70.95,70.87,70.89,72442.0,63.5214,63.5214,63.4498,63.4677,72442.0
2021-06-08 13:00:00,70.88,70.91,70.88,70.88,85679.0,63.4587,63.4856,63.4587,63.4587,85679.0
2021-06-08 13:10:00,70.89,70.89,70.83,70.84,77517.0,63.4677,63.4677,63.414,63.4229,77517.0
2021-06-08 13:20:00,70.84,70.86,70.8,70.81,184722.0,63.4229,63.4408,63.3871,63.396,184722.0
2021-06-08 13:30:00,70.81,70.87,70.8,70.87,74106.0,63.396,63.4498,63.3871,63.4498,74106.0
2021-06-08 13:40:00,70.86,70.9,70.85,70.86,52601.0,63.4408,63.4766,63.4319,63.4408,52601.0
2021-06-08 13:50:00,70.87,70.88,70.83,70.84,58059.0,63.4498,63.4587,63.414,63.4229,58059.0
2021-06-08 14:00:00,70.84,70.86,70.81,70.85,126643.0,63.4229,63.4408,63.396,63.4319,126643.0
2021-06-08 14:10:00,70.85,70.87,70.84,70.85,82953.0,63.4319,63.4498,63.4229,63.4319,82953.0
2021-06-08 14:20:00,70.86,70.91,70.85,70.9,69523.0,63.4408,63.4856,63.4319,63.4766,69523.0
2021-06-08 14:30:00,70.91,70.92,70.88,70.89,75532.0,63.4856,63.4945,63.4587,63.4677,75532.0
2021-06-08 14:40:00,70.89,70.91,70.87,70.89,119399.0,63.4677,63.4856,63.4498,63.4677,119399.0
2021-06-08 14:50:00,70.89,70.91,70.86,70.89,168472.0,63.4677,63.4856,63.4408,63.4677,168472.0
2021-06-08 15:00:00,70.9,70.94,70.89,70.92,92815.0,63.4766,63.5124,63.4677,63.4945,92815.0
2021-06-08 15:10:00,70.92,70.92,70.88,70.91,98051.0,63.4945,63.4945,63.4587,63.4856,98051.0
2021-06-08 15:20:00,70.91,70.93,70.87,70.9,212602.0,63.4856,63.5035,63.4498,63.4766,212602.0
2021-06-08 15:30:00,70.91,70.91,70.83,70.84,216448.0,63.4856,63.4856,63.414,63.4229,216448.0
2021-06-08 15:40:00,70.83,70.87,70.81,70.85,368680.0,63.414,63.4498,63.396,63.4319,368680.0
2021-06-08 15:50:00,70.86,70.9,70.8,70.8,803511.0,63.4408,63.4766,63.3871,63.3871,803511.0
2021-06-09 09:30:00,70.65,70.83,70.65,70.77,704662.0,63.2528,63.414,63.2528,63.3602,704662.0
2021-06-09 09:40:00,70.77,70.94,70.74,70.91,560185.0,63.3602,63.5124,63.3334,63.4856,560185.0
2021-06-09 09:50:00,70.91,71.02,70.9,71.0,464375.0,63.4856,63.5841,63.4766,63.5662,464375.0
2021-06-09 10:00:00,71.0,71.02,70.93,70.93,236664.0,63.5662,63.5841,63.5035,63.5035,236664.0
2021-06-09 10:10:00,70.93,71.0,70.87,70.99,143620.0,63.5035,63.5662,63.4498,63.5572,143620.0
2021-06-09 10:20:00,70.97,70.97,70.88,70.93,194494.0,63.5393,63.5393,63.4587,63.5035,194494.0
2021-06-09 10:30:00,70.93,70.94,70.89,70.91,123589.0,63.5035,63.5124,63.4677,63.4856,123589.0
2021-06-09 10:40:00,70.91,70.96,70.85,70.96,176484.0,63.4856,63.5303,63.4319,63.5303,176484.0
2021-06-09 10:50:00,70.96,70.98,70.92,70.98,177642.0,63.5303,63.5483,63.4945,63.5483,177642.0
2021-06-09 11:00:00,70.97,71.01,70.93,70.94,182913.0,63.5393,63.5751,63.5035,63.5124,182913.0
2021-06-09 11:10:00,70.95,71.02,70.93,71.01,110474.0,63.5214,63.5841,63.5035,63.5751,110474.0
2021-06-09 11:20:00,71.01,71.01,70.89,70.9,89055.0,63.5751,63.5751,63.4677,63.4766,89055.0
2021-06-09 11:30:00,70.9,70.92,70.86,70.87,128230.0,63.4766,63.4945,63.4408,63.4498,128230.0
2021-06-09 11:40:00,70.87,70.89,70.82,70.84,129502.0,63.4498,63.4677,63.405,63.4229,129502.0
2021-06-09 11:50:00,70.83,70.87,70.79,70.81,108174.0,63.414,63.4498,63.3781,63.396,108174.0
2021-06-09 12:00:00,70.81,70.84,70.79,70.8,164350.0,63.396,63.4229,63.3781,63.3871,164350.0
2021-06-09 12:10:00,70.8,70.8,70.75,70.77,89653.0,63.3871,63.3871,63.3423,63.3602,89653.0
2021-06-09 12:20:00,70.77,70.78,70.7,70.7,82794.0,63.3602,63.3692,63.2976,63.2976,82794.0
2021-06-09 12:30:00,70.69,70.71,70.66,70.68,73381.0,63.2886,63.3065,63.2618,63.2797,73381.0
2021-06-09 12:40:00,70.67,70.69,70.65,70.66,73180.0,63.2707,63.2886,63.2528,63.2618,73180.0
2021-06-09 12:50:00,70.66,70.67,70.64,70.65,73308.0,63.2618,63.2707,63.2438,63.2528,73308.0
2021-06-09 13:00:00,70.65,70.67,70.61,70.62,108508.0,63.2528,63.2707,63.217,63.2259,108508.0
2021-06-09 13:10:00,70.62,70.7,70.61,70.68,128598.0,63.2259,63.2976,63.217,63.2797,128598.0
2021-06-09 13:20:00,70.67,70.72,70.67,70.71,83121.0,63.2707,63.3155,63.2707,63.3065,83121.0
2021-06-09 13:30:00,70.7,70.72,70.69,70.71,97697.0,63.2976,63.3155,63.2886,63.3065,97697.0
2021-06-09 13:40:00,70.71,70.74,70.7,70.73,79037.0,63.3065,63.3334,63.2976,63.3244,79037.0
2021-06-09 13:50:00,70.73,70.74,70.68,70.68,69121.0,63.3244,63.3334,63.2797,63.2797,69121.0
2021-06-09 14:00:00,70.68,70.7,70.65,70.66,148332.0,63.2797,63.2976,63.2528,63.2618,148332.0
2021-06-09 14:10:00,70.66,70.69,70.65,70.67,92724.0,63.2618,63.2886,63.2528,63.2707,92724.0
2021-06-09 14:20:00,70.66,70.69,70.64,70.69,81780.0,63.2618,63.2886,63.2438,63.2886,81780.0
2021-06-09 14:30:00,70.68,70.71,70.67,70.68,81179.0,63.2797,63.3065,63.2707,63.2797,81179.0
2021-06-09 14:40:00,70.69,70.69,70.63,70.64,78853.0,63.2886,63.2886,63.2349,63.2438,78853.0
2021-06-09 14:50:00,70.64,70.66,70.61,70.62,110426.0,63.2438,63.2618,63.217,63.2259,110426.0
2021-06-09 15:00:00,70.62,70.63,70.56,70.59,155810.0,63.2259,63.2349,63.1722,63.1991,155810.0
2021-06-09 15:10:00,70.6,70.64,70.59,70.61,192690.0,63.208,63.2438,63.1991,63.217,192690.0
2021-06-09 15:20:00,70.62,70.63,70.58,70.59,138533.0,63.2259,63.2349,63.1901,63.1991,138533.0
2021-06-09 15:30:00,70.59,70.59,70.53,70.55,247853.0,63.1991,63.1991,63.1454,63.1633,247853.0
2021-06-09 15:40:00,70.55,70.56,70.5,70.51,345940.0,63.1633,63.1722,63.1185,63.1275,345940.0
2021-06-09 15:50:00,70.51,70.54,70.44,70.46,960924.0,63.1275,63.1543,63.0648,63.0827,960924.0
2021-06-10 09:30:00,70.59,70.74,70.56,70.72,407528.0,63.1991,63.3334,63.1722,63.3155,407528.0
2021-06-10 09:40:00,70.72,70.74,70.62,70.68,385611.0,63.3155,63.3334,63.2259,63.2797,385611.0
2021-06-10 09:50:00,70.68,70.78,70.68,70.77,327085.0,63.2797,63.3692,63.2797,63.3602,327085.0
2021-06-10 10:00:00,70.77,70.87,70.77,70.81,518144.0,63.3602,63.4498,63.3602,63.396,518144.0
2021-06-10 10:10:00,70.82,70.86,70.77,70.83,215896.0,63.405,63.4408,63.3602,63.414,215896.0
2021-06-10 10:20:00,70.82,70.88,70.81,70.84,199159.0,63.405,63.4587,63.396,63.4229,199159.0
2021-06-10 10:30:00,70.84,70.88,70.82,70.86,215240.0,63.4229,63.4587,63.405,63.4408,215240.0
2021-06-10 10:40:00,70.86,70.88,70.79,70.83,267823.0,63.4408,63.4587,63.3781,63.414,267823.0
2021-06-10 10:50:00,70.83,70.85,70.76,70.83,217953.0,63.414,63.4319,63.3513,63.414,217953.0
2021-06-10 11:00:00,70.84,70.9,70.81,70.89,246018.0,63.4229,63.4766,63.396,63.4677,246018.0
2021-06-10 11:10:00,70.9,71.01,70.88,71.01,288877.0,63.4766,63.5751,63.4587,63.5751,288877.0
2021-06-10 11:20:00,71.0,71.02,70.98,71.0,173587.0,63.5662,63.5841,63.5483,63.5662,173587.0
2021-06-10 11:30:00,71.01,71.05,71.0,71.02,125507.0,63.5751,63.6109,63.5662,63.5841,125507.0
2021-06-10 11:40:00,71.02,71.06,71.01,71.05,123587.0,63.5841,63.6199,63.5751,63.6109,123587.0
2021-06-10 11:50:00,71.06,71.08,71.03,71.03,84313.0,63.6199,63.6378,63.593,63.593,84313.0
2021-06-10 12:00:00,71.04,71.05,70.99,70.99,111616.0,63.602,63.6109,63.5572,63.5572,111616.0
2021-06-10 12:10:00,71.0,71.04,71.0,71.02,99870.0,63.5662,63.602,63.5662,63.5841,99870.0
2021-06-10 12:20:00,71.02,71.03,70.98,71.0,79936.0,63.5841,63.593,63.5483,63.5662,79936.0
2021-06-10 12:30:00,71.0,71.04,70.99,71.03,101304.0,63.5662,63.602,63.5572,63.593,101304.0
2021-06-10 12:40:00,71.03,71.05,71.02,71.05,89371.0,63.593,63.6109,63.5841,63.6109,89371.0
2021-06-10 12:50:00,71.04,71.04,71.01,71.01,70291.0,63.602,63.602,63.5751,63.5751,70291.0
2021-06-10 13:00:00,71.01,71.04,70.98,71.04,107830.0,63.5751,63.602,63.5483,63.602,107830.0
2021-06-10 13:10:00,71.03,71.06,71.01,71.02,86690.0,63.593,63.6199,63.5751,63.5841,86690.0
2021-06-10 13:20:00,71.02,71.03,70.98,71.0,63137.0,63.5841,63.593,63.5483,63.5662,63137.0
2021-06-10 13:30:00,71.0,71.0,70.96,70.98,111960.0,63.5662,63.5662,63.5303,63.5483,111960.0
2021-06-10 13:40:00,70.98,70.99,70.95,70.95,88318.0,63.5483,63.5572,63.5214,63.5214,88318.0
2021-06-10 13:50:00,70.96,70.97,70.94,70.96,84228.0,63.5303,63.5393,63.5124,63.5303,84228.0
2021-06-10 14:00:00,70.96,70.98,70.91,70.92,95205.0,63.5303,63.5483,63.4856,63.4945,95205.0
2021-06-10 14:10:00,70.91,70.93,70.89,70.9,73961.0,63.4856,63.5035,63.4677,63.4766,73961.0
2021-06-10 14:20:00,70.9,70.91,70.85,70.86,79652.0,63.4766,63.4856,63.4319,63.4408,79652.0
2021-06-10 14:30:00,70.87,70.88,70.84,70.84,117416.0,63.4498,63.4587,63.4229,63.4229,117416.0
2021-06-10 14:40:00,70.84,70.86,70.79,70.83,133856.0,63.4229,63.4408,63.3781,63.414,133856.0
2021-06-10 14:50:00,70.83,70.88,70.82,70.86,109377.0,63.414,63.4587,63.405,63.4408,109377.0
2021-06-10 15:00:00,70.86,70.88,70.85,70.87,100550.0,63.4408,63.4587,63.4319,63.4498,100550.0
2021-06-10 15:10:00,70.87,70.89,70.86,70.87,180289.0,63.4498,63.4677,63.4408,63.4498,180289.0
2021-06-10 15:20:00,70.87,70.88,70.84,70.88,331061.0,63.4498,63.4587,63.4229,63.4587,331061.0
2021-06-10 15:30:00,70.87,70.93,70.86,70.91,380171.0,63.4498,63.5035,63.4408,63.4856,380171.0
2021-06-10 15:40:00,70.91,70.93,70.85,70.88,306240.0,63.4856,63.5035,63.4319,63.4587,306240.0
2021-06-10 15:50:00,70.89,70.94,70.88,70.89,958503.0,63.4677,63.5124,63.4587,63.4677,958503.0
2021-06-11 09:30:00,71.04,71.07,70.71,70.74,298136.0,63.602,63.6288,63.3065,63.3334,298136.0
2021-06-11 09:40:00,70.75,70.84,70.73,70.81,170385.0,63.3423,63.4229,63.3244,63.396,170385.0
2021-06-11 09:50:00,70.82,70.83,70.73,70.74,116133.0,63.405,63.414,63.3244,63.3334,116133.0
2021-06-11 10:00:00,70.75,70.85,70.75,70.79,308114.0,63.3423,63.4319,63.3423,63.3781,308114.0
2021-06-11 10:10:00,70.8,70.8,70.7,70.7,178371.0,63.3871,63.3871,63.2976,63.2976,178371.0
2021-06-11 10:20:00,70.7,70.73,70.66,70.73,86261.0,63.2976,63.3244,63.2618,63.3244,86261.0
2021-06-11 10:30:00,70.73,70.73,70.64,70.65,158594.0,63.3244,63.3244,63.2438,63.2528,158594.0
2021-06-11 10:40:00,70.64,70.74,70.63,70.74,147561.0,63.2438,63.3334,63.2349,63.3334,147561.0
2021-06-11 10:50:00,70.74,70.8,70.71,70.75,92082.0,63.3334,63.3871,63.3065,63.3423,92082.0
2021-06-11 11:00:00,70.76,70.84,70.75,70.83,138179.0,63.3513,63.4229,63.3423,63.414,138179.0
2021-06-11 11:10:00,70.83,70.84,70.76,70.76,184903.0,63.414,63.4229,63.3513,63.3513,184903.0
2021-06-11 11:20:00,70.76,70.77,70.69,70.73,183379.0,63.3513,63.3602,63.2886,63.3244,183379.0
2021-06-11 11:30:00,70.72,70.75,70.7,70.72,68673.0,63.3155,63.3423,63.2976,63.3155,68673.0
2021-06-11 11:40:00,70.72,70.73,70.69,70.7,61614.0,63.3155,63.3244,63.2886,63.2976,61614.0
2021-06-11 11:50:00,70.7,70.71,70.66,70.67,45819.0,63.2976,63.3065,63.2618,63.2707,45819.0
2021-06-11 12:00:00,70.67,70.68,70.62,70.63,98426.0,63.2707,63.2797,63.2259,63.2349,98426.0
2021-06-11 12:10:00,70.62,70.65,70.6,70.65,98577.0,63.2259,63.2528,63.208,63.2528,98577.0
2021-06-11 12:20:00,70.65,70.7,70.63,70.69,54225.0,63.2528,63.2976,63.2349,63.2886,54225.0
2021-06-11 12:30:00,70.69,70.69,70.62,70.63,88375.0,63.2886,63.2886,63.2259,63.2349,88375.0
2021-06-11 12:40:00,70.63,70.67,70.61,70.67,37150.0,63.2349,63.2707,63.217,63.2707,37150.0
2021-06-11 12:50:00,70.66,70.66,70.61,70.62,44448.0,63.2618,63.2618,63.217,63.2259,44448.0
2021-06-11 13:00:00,70.62,70.64,70.6,70.63,47399.0,63.2259,63.2438,63.208,63.2349,47399.0
2021-06-11 13:10:00,70.63,70.66,70.62,70.65,38154.0,63.2349,63.2618,63.2259,63.2528,38154.0
2021-06-11 13:20:00,70.65,70.67,70.63,70.64,45708.0,63.2528,63.2707,63.2349,63.2438,45708.0
2021-06-11 13:30:00,70.64,70.67,70.63,70.66,47097.0,63.2438,63.2707,63.2349,63.2618,47097.0
2021-06-11 13:40:00,70.66,70.68,70.64,70.68,589139.0,63.2618,63.2797,63.2438,63.2797,589139.0
2021-06-11 13:50:00,70.68,70.71,70.67,70.71,47376.0,63.2797,63.3065,63.2707,63.3065,47376.0
2021-06-11 14:00:00,70.71,70.76,70.71,70.74,95864.0,63.3065,63.3513,63.3065,63.3334,95864.0
2021-06-11 14:10:00,70.75,70.75,70.7,70.7,49640.0,63.3423,63.3423,63.2976,63.2976,49640.0
2021-06-11 14:20:00,70.7,70.76,70.7,70.76,46121.0,63.2976,63.3513,63.2976,63.3513,46121.0
2021-06-11 14:30:00,70.75,70.78,70.75,70.77,80352.0,63.3423,63.3692,63.3423,63.3602,80352.0
2021-06-11 14:40:00,70.77,70.77,70.75,70.76,95500.0,63.3602,63.3602,63.3423,63.3513,95500.0
2021-06-11 14:50:00,70.76,70.76,70.73,70.76,64099.0,63.3513,63.3513,63.3244,63.3513,64099.0
2021-06-11 15:00:00,70.76,70.77,70.72,70.73,101689.0,63.3513,63.3602,63.3155,63.3244,101689.0
2021-06-11 15:10:00,70.74,70.75,70.71,70.72,120050.0,63.3334,63.3423,63.3065,63.3155,120050.0
2021-06-11 15:20:00,70.72,70.72,70.69,70.71,137140.0,63.3155,63.3155,63.2886,63.3065,137140.0
2021-06-11 15:30:00,70.71,70.78,70.7,70.78,188847.0,63.3065,63.3692,63.2976,63.3692,188847.0
2021-06-11 15:40:00,70.78,70.88,70.76,70.88,213117.0,63.3692,63.4587,63.3513,63.4587,213117.0
2021-06-11 15:50:00,70.87,70.97,70.86,70.95,879606.0,63.4498,63.5393,63.4408,63.5214,879606.0
2021-06-14 09:30:00,70.88,70.89,70.68,70.71,290985.0,63.4587,63.4677,63.2797,63.3065,290985.0
2021-06-14 09:40:00,70.71,70.75,70.6,70.6,237328.0,63.3065,63.3423,63.208,63.208,237328.0
2021-06-14 09:50:00,70.6,70.66,70.53,70.64,187274.0,63.208,63.2618,63.1454,63.2438,187274.0
2021-06-14 10:00:00,70.64,70.67,70.55,70.6,243578.0,63.2438,63.2707,63.1633,63.208,243578.0
2021-06-14 10:10:00,70.59,70.59,70.5,70.53,220473.0,63.1991,63.1991,63.1185,63.1454,220473.0
2021-06-14 10:20:00,70.53,70.59,70.52,70.59,122677.0,63.1454,63.1991,63.1364,63.1991,122677.0
2021-06-14 10:30:00,70.6,70.63,70.54,70.61,129164.0,63.208,63.2349,63.1543,63.217,129164.0
2021-06-14 10:40:00,70.61,70.62,70.56,70.57,128207.0,63.217,63.2259,63.1722,63.1812,128207.0
2021-06-14 10:50:00,70.57,70.61,70.55,70.58,148633.0,63.1812,63.217,63.1633,63.1901,148633.0
2021-06-14 11:00:00,70.59,70.68,70.58,70.67,148720.0,63.1991,63.2797,63.1901,63.2707,148720.0
2021-06-14 11:10:00,70.67,70.69,70.61,70.63,224380.0,63.2707,63.2886,63.217,63.2349,224380.0
2021-06-14 11:20:00,70.63,70.63,70.56,70.59,123821.0,63.2349,63.2349,63.1722,63.1991,123821.0
2021-06-14 11:30:00,70.59,70.68,70.58,70.66,120768.0,63.1991,63.2797,63.1901,63.2618,120768.0
2021-06-14 11:40:00,70.66,70.67,70.6,70.62,58629.0,63.2618,63.2707,63.208,63.2259,58629.0
2021-06-14 11:50:00,70.62,70.63,70.55,70.56,62998.0,63.2259,63.2349,63.1633,63.1722,62998.0
2021-06-14 12:00:00,70.56,70.57,70.51,70.53,58489.0,63.1722,63.1812,63.1275,63.1454,58489.0
2021-06-14 12:10:00,70.53,70.56,70.5,70.5,119154.0,63.1454,63.1722,63.1185,63.1185,119154.0
2021-06-14 12:20:00,70.5,70.56,70.49,70.55,41919.0,63.1185,63.1722,63.1096,63.1633,41919.0
2021-06-14 12:30:00,70.55,70.56,70.51,70.51,49309.0,63.1633,63.1722,63.1275,63.1275,49309.0
2021-06-14 12:40:00,70.5,70.54,70.49,70.51,67088.0,63.1185,63.1543,63.1096,63.1275,67088.0
2021-06-14 12:50:00,70.51,70.52,70.48,70.5,51936.0,63.1275,63.1364,63.1006,63.1185,51936.0
2021-06-14 13:00:00,70.5,70.5,70.46,70.47,41730.0,63.1185,63.1185,63.0827,63.0916,41730.0
2021-06-14 13:10:00,70.47,70.53,70.47,70.51,67345.0,63.0916,63.1454,63.0916,63.1275,67345.0
2021-06-14 13:20:00,70.51,70.52,70.48,70.5,77165.0,63.1275,63.1364,63.1006,63.1185,77165.0
2021-06-14 13:30:00,70.5,70.52,70.49,70.51,134041.0,63.1185,63.1364,63.1096,63.1275,134041.0
2021-06-14 13:40:00,70.5,70.54,70.5,70.52,112934.0,63.1185,63.1543,63.1185,63.1364,112934.0
2021-06-14 13:50:00,70.52,70.55,70.51,70.53,56159.0,63.1364,63.1633,63.1275,63.1454,56159.0
2021-06-14 14:00:00,70.53,70.54,70.51,70.53,140576.0,63.1454,63.1543,63.1275,63.1454,140576.0
2021-06-14 14:10:00,70.53,70.56,70.52,70.56,99001.0,63.1454,63.1722,63.1364,63.1722,99001.0
2021-06-14 14:20:00,70.56,70.6,70.55,70.58,64311.0,63.1722,63.208,63.1633,63.1901,64311.0
2021-06-14 14:30:00,70.58,70.61,70.58,70.59,84018.0,63.1901,63.217,63.1901,63.1991,84018.0
2021-06-14 14:40:00,70.6,70.68,70.6,70.66,89139.0,63.208,63.2797,63.208,63.2618,89139.0
2021-06-14 14:50:00,70.66,70.72,70.66,70.7,88497.0,63.2618,63.3155,63.2618,63.2976,88497.0
2021-06-14 15:00:00,70.7,70.75,70.7,70.75,161288.0,63.2976,63.3423,63.2976,63.3423,161288.0
2021-06-14 15:10:00,70.75,70.77,70.74,70.77,213314.0,63.3423,63.3602,63.3334,63.3602,213314.0
2021-06-14 15:20:00,70.77,70.8,70.75,70.8,140119.0,63.3602,63.3871,63.3423,63.3871,140119.0
2021-06-14 15:30:00,70.8,70.86,70.79,70.86,212956.0,63.3871,63.4408,63.3781,63.4408,212956.0
2021-06-14 15:40:00,70.86,70.87,70.83,70.86,284845.0,63.4408,63.4498,63.414,63.4408,284845.0
2021-06-14 15:50:00,70.86,70.92,70.84,70.91,1726992.0,63.4408,63.4945,63.4229,63.4856,1726992.0
2021-06-15 09:30:00,70.97,71.12,70.9,70.9,274648.0,63.5393,63.6736,63.4766,63.4766,274648.0
2021-06-15 09:40:00,70.91,70.92,70.81,70.82,262766.0,63.4856,63.4945,63.396,63.405,262766.0
2021-06-15 09:50:00,70.83,70.85,70.78,70.81,173738.0,63.414,63.4319,63.3692,63.396,173738.0
2021-06-15 10:00:00,70.81,70.91,70.79,70.9,115078.0,63.396,63.4856,63.3781,63.4766,115078.0
2021-06-15 10:10:00,70.9,70.92,70.81,70.87,78949.0,63.4766,63.4945,63.396,63.4498,78949.0
2021-06-15 10:20:00,70.87,70.99,70.86,70.98,73319.0,63.4498,63.5572,63.4408,63.5483,73319.0
2021-06-15 10:30:00,70.99,70.99,70.86,70.86,81336.0,63.5572,63.5572,63.4408,63.4408,81336.0
2021-06-15 10:40:00,70.86,70.94,70.86,70.91,100191.0,63.4408,63.5124,63.4408,63.4856,100191.0
2021-06-15 10:50:00,70.92,70.93,70.87,70.89,105237.0,63.4945,63.5035,63.4498,63.4677,105237.0
2021-06-15 11:00:00,70.89,70.89,70.81,70.83,71898.0,63.4677,63.4677,63.396,63.414,71898.0
2021-06-15 11:10:00,70.82,70.83,70.77,70.82,436282.0,63.405,63.414,63.3602,63.405,436282.0
2021-06-15 11:20:00,70.82,70.92,70.82,70.92,152897.0,63.405,63.4945,63.405,63.4945,152897.0
2021-06-15 11:30:00,70.92,70.92,70.84,70.84,70163.0,63.4945,63.4945,63.4229,63.4229,70163.0
2021-06-15 11:40:00,70.84,70.88,70.82,70.82,49425.0,63.4229,63.4587,63.405,63.405,49425.0
2021-06-15 11:50:00,70.82,70.82,70.75,70.77,51634.0,63.405,63.405,63.3423,63.3602,51634.0
2021-06-15 12:00:00,70.77,70.8,70.75,70.78,48783.0,63.3602,63.3871,63.3423,63.3692,48783.0
2021-06-15 12:10:00,70.79,70.79,70.73,70.74,88458.0,63.3781,63.3781,63.3244,63.3334,88458.0
2021-06-15 12:20:00,70.74,70.76,70.72,70.74,78045.0,63.3334,63.3513,63.3155,63.3334,78045.0
2021-06-15 12:30:00,70.73,70.73,70.69,70.7,51694.0,63.3244,63.3244,63.2886,63.2976,51694.0
2021-06-15 12:40:00,70.69,70.73,70.69,70.71,34410.0,63.2886,63.3244,63.2886,63.3065,34410.0
2021-06-15 12:50:00,70.72,70.72,70.67,70.71,63302.0,63.3155,63.3155,63.2707,63.3065,63302.0
2021-06-15 13:00:00,70.71,70.73,70.68,70.69,124815.0,63.3065,63.3244,63.2797,63.2886,124815.0
2021-06-15 13:10:00,70.69,70.7,70.66,70.69,67045.0,63.2886,63.2976,63.2618,63.2886,67045.0
2021-06-15 13:20:00,70.69,70.73,70.68,70.72,33868.0,63.2886,63.3244,63.2797,63.3155,33868.0
2021-06-15 13:30:00,70.73,70.73,70.7,70.73,38762.0,63.3244,63.3244,63.2976,63.3244,38762.0
2021-06-15 13:40:00,70.72,70.73,70.69,70.7,52245.0,63.3155,63.3244,63.2886,63.2976,52245.0
2021-06-15 13:50:00,70.71,70.77,70.7,70.75,46017.0,63.3065,63.3602,63.2976,63.3423,46017.0
2021-06-15 14:00:00,70.75,70.8,70.75,70.77,59015.0,63.3423,63.3871,63.3423,63.3602,59015.0
2021-06-15 14:10:00,70.78,70.78,70.73,70.78,71271.0,63.3692,63.3692,63.3244,63.3692,71271.0
2021-06-15 14:20:00,70.77,70.8,70.76,70.77,33671.0,63.3602,63.3871,63.3513,63.3602,33671.0
2021-06-15 14:30:00,70.77,70.78,70.75,70.77,31403.0,63.3602,63.3692,63.3423,63.3602,31403.0
2021-06-15 14:40:00,70.77,70.81,70.73,70.8,59963.0,63.3602,63.396,63.3244,63.3871,59963.0
2021-06-15 14:50:00,70.8,70.82,70.78,70.78,65084.0,63.3871,63.405,63.3692,63.3692,65084.0
2021-06-15 15:00:00,70.78,70.78,70.71,70.73,72915.0,63.3692,63.3692,63.3065,63.3244,72915.0
2021-06-15 15:10:00,70.73,70.77,70.71,70.75,79265.0,63.3244,63.3602,63.3065,63.3423,79265.0
2021-06-15 15:20:00,70.75,70.77,70.7,70.72,115098.0,63.3423,63.3602,63.2976,63.3155,115098.0
2021-06-15 15:30:00,70.72,70.73,70.67,70.72,214179.0,63.3155,63.3244,63.2707,63.3155,214179.0
2021-06-15 15:40:00,70.73,70.78,70.7,70.77,313823.0,63.3244,63.3692,63.2976,63.3602,313823.0
2021-06-15 15:50:00,70.77,70.78,70.67,70.72,753565.0,63.3602,63.3692,63.2707,63.3155,753565.0
2021-06-16 09:30:00,70.75,70.82,70.65,70.79,323346.0,63.3423,63.405,63.2528,63.3781,323346.0
2021-06-16 09:40:00,70.79,70.83,70.67,70.7,146283.0,63.3781,63.414,63.2707,63.2976,146283.0
2021-06-16 09:50:00,70.7,70.73,70.63,70.66,125256.0,63.2976,63.3244,63.2349,63.2618,125256.0
2021-06-16 10:00:00,70.66,70.7,70.57,70.58,98452.0,63.2618,63.2976,63.1812,63.1901,98452.0
2021-06-16 10:10:00,70.58,70.58,70.48,70.51,116028.0,63.1901,63.1901,63.1006,63.1275,116028.0
2021-06-16 10:20:00,70.51,70.55,70.51,70.53,140628.0,63.1275,63.1633,63.1275,63.1454,140628.0
2021-06-16 10:30:00,70.53,70.59,70.51,70.54,84912.0,63.1454,63.1991,63.1275,63.1543,84912.0
2021-06-16 10:40:00,70.53,70.56,70.49,70.54,139414.0,63.1454,63.1722,63.1096,63.1543,139414.0
2021-06-16 10:50:00,70.55,70.6,70.53,70.59,121808.0,63.1633,63.208,63.1454,63.1991,121808.0
2021-06-16 11:00:00,70.59,70.6,70.52,70.56,129338.0,63.1991,63.208,63.1364,63.1722,129338.0
2021-06-16 11:10:00,70.56,70.59,70.54,70.59,90802.0,63.1722,63.1991,63.1543,63.1991,90802.0
2021-06-16 11:20:00,70.58,70.59,70.52,70.53,152813.0,63.1901,63.1991,63.1364,63.1454,152813.0
2021-06-16 11:30:00,70.53,70.53,70.44,70.44,128657.0,63.1454,63.1454,63.0648,63.0648,128657.0
2021-06-16 11:40:00,70.44,70.48,70.43,70.45,73997.0,63.0648,63.1006,63.0558,63.0737,73997.0
2021-06-16 11:50:00,70.45,70.48,70.43,70.45,177184.0,63.0737,63.1006,63.0558,63.0737,177184.0
2021-06-16 12:00:00,70.46,70.48,70.44,70.45,170547.0,63.0827,63.1006,63.0648,63.0737,170547.0
2021-06-16 12:10:00,70.45,70.5,70.45,70.46,92420.0,63.0737,63.1185,63.0737,63.0827,92420.0
2021-06-16 12:20:00,70.45,70.45,70.41,70.43,79731.0,63.0737,63.0737,63.0379,63.0558,79731.0
2021-06-16 12:30:00,70.43,70.47,70.38,70.38,78028.0,63.0558,63.0916,63.0111,63.0111,78028.0
2021-06-16 12:40:00,70.38,70.42,70.37,70.38,60325.0,63.0111,63.0469,63.0021,63.0111,60325.0
2021-06-16 12:50:00,70.38,70.42,70.37,70.42,83738.0,63.0111,63.0469,63.0021,63.0469,83738.0
2021-06-16 13:00:00,70.42,70.45,70.41,70.45,85556.0,63.0469,63.0737,63.0379,63.0737,85556.0
2021-06-16 13:10:00,70.44,70.47,70.39,70.4,86999.0,63.0648,63.0916,63.02,63.029,86999.0
2021-06-16 13:20:00,70.4,70.41,70.36,70.39,81658.0,63.029,63.0379,62.9932,63.02,81658.0
2021-06-16 13:30:00,70.38,70.4,70.36,70.37,147360.0,63.0111,63.029,62.9932,63.0021,147360.0
2021-06-16 13:40:00,70.37,70.37,70.3,70.31,117332.0,63.0021,63.0021,62.9394,62.9484,117332.0
2021-06-16 13:50:00,70.3,70.34,70.26,70.31,173588.0,62.9394,62.9753,62.9036,62.9484,173588.0
2021-06-16 14:00:00,70.3,70.3,69.82,69.95,1160294.0,62.9394,62.9394,62.5097,62.6261,1160294.0
2021-06-16 14:10:00,69.94,69.95,69.81,69.88,335200.0,62.6171,62.6261,62.5008,62.5634,335200.0
2021-06-16 14:20:00,69.88,69.9,69.82,69.86,230045.0,62.5634,62.5813,62.5097,62.5455,230045.0
2021-06-16 14:30:00,69.86,69.96,69.8,69.87,465287.0,62.5455,62.635,62.4918,62.5545,465287.0
2021-06-16 14:40:00,69.87,69.88,69.77,69.83,527948.0,62.5545,62.5634,62.4649,62.5187,527948.0
2021-06-16 14:50:00,69.82,70.05,69.81,70.03,371343.0,62.5097,62.7156,62.5008,62.6977,371343.0
2021-06-16 15:00:00,70.03,70.08,70.01,70.03,260652.0,62.6977,62.7425,62.6798,62.6977,260652.0
2021-06-16 15:10:00,70.03,70.05,69.99,70.0,369486.0,62.6977,62.7156,62.6619,62.6709,369486.0
2021-06-16 15:20:00,70.0,70.02,69.95,69.98,392185.0,62.6709,62.6888,62.6261,62.653,392185.0
2021-06-16 15:30:00,69.98,69.99,69.91,69.97,441700.0,62.653,62.6619,62.5903,62.644,441700.0
2021-06-16 15:40:00,69.96,70.0,69.89,69.9,647302.0,62.635,62.6709,62.5724,62.5813,647302.0
2021-06-16 15:50:00,69.91,69.91,69.79,69.81,1165269.0,62.5903,62.5903,62.4828,62.5008,1165269.0
2021-06-17 09:30:00,69.8,70.05,69.77,69.95,625496.0,62.4918,62.7156,62.4649,62.6261,625496.0
2021-06-17 09:40:00,69.96,69.97,69.61,69.67,388635.0,62.635,62.644,62.3217,62.3754,388635.0
2021-06-17 09:50:00,69.66,69.76,69.64,69.67,201787.0,62.3665,62.456,62.3486,62.3754,201787.0
2021-06-17 10:00:00,69.66,69.83,69.66,69.77,336483.0,62.3665,62.5187,62.3665,62.4649,336483.0
2021-06-17 10:10:00,69.77,69.79,69.64,69.71,187378.0,62.4649,62.4828,62.3486,62.4112,187378.0
2021-06-17 10:20:00,69.72,69.75,69.68,69.69,124517.0,62.4202,62.447,62.3844,62.3933,124517.0
2021-06-17 10:30:00,69.69,69.84,69.68,69.81,277740.0,62.3933,62.5276,62.3844,62.5008,277740.0
2021-06-17 10:40:00,69.82,69.85,69.77,69.82,202902.0,62.5097,62.5366,62.4649,62.5097,202902.0
2021-06-17 10:50:00,69.81,69.86,69.79,69.81,91937.0,62.5008,62.5455,62.4828,62.5008,91937.0
2021-06-17 11:00:00,69.81,69.84,69.75,69.77,156881.0,62.5008,62.5276,62.447,62.4649,156881.0
2021-06-17 11:10:00,69.76,69.86,69.74,69.84,141898.0,62.456,62.5455,62.4381,62.5276,141898.0
2021-06-17 11:20:00,69.84,69.94,69.83,69.92,108279.0,62.5276,62.6171,62.5187,62.5992,108279.0
2021-06-17 11:30:00,69.92,70.03,69.92,69.93,164591.0,62.5992,62.6977,62.5992,62.6082,164591.0
2021-06-17 11:40:00,69.92,70.01,69.89,70.01,145719.0,62.5992,62.6798,62.5724,62.6798,145719.0
2021-06-17 11:50:00,70.0,70.03,69.92,69.94,206625.0,62.6709,62.6977,62.5992,62.6171,206625.0
2021-06-17 12:00:00,69.94,69.94,69.86,69.88,106545.0,62.6171,62.6171,62.5455,62.5634,106545.0
2021-06-17 12:10:00,69.88,69.94,69.86,69.89,104303.0,62.5634,62.6171,62.5455,62.5724,104303.0
2021-06-17 12:20:00,69.89,69.89,69.79,69.86,249403.0,62.5724,62.5724,62.4828,62.5455,249403.0
2021-06-17 12:30:00,69.85,69.92,69.83,69.87,136660.0,62.5366,62.5992,62.5187,62.5545,136660.0
2021-06-17 12:40:00,69.88,69.93,69.85,69.87,150785.0,62.5634,62.6082,62.5366,62.5545,150785.0
2021-06-17 12:50:00,69.87,69.96,69.85,69.92,157242.0,62.5545,62.635,62.5366,62.5992,157242.0
2021-06-17 13:00:00,69.92,70.05,69.92,70.02,132113.0,62.5992,62.7156,62.5992,62.6888,132113.0
2021-06-17 13:10:00,70.03,70.04,69.98,69.98,73282.0,62.6977,62.7067,62.653,62.653,73282.0
2021-06-17 13:20:00,69.99,70.07,69.97,70.06,90857.0,62.6619,62.7335,62.644,62.7246,90857.0
2021-06-17 13:30:00,70.06,70.07,70.03,70.04,68138.0,62.7246,62.7335,62.6977,62.7067,68138.0
2021-06-17 13:40:00,70.03,70.05,69.96,69.96,134462.0,62.6977,62.7156,62.635,62.635,134462.0
2021-06-17 13:50:00,69.96,69.97,69.89,69.92,111068.0,62.635,62.644,62.5724,62.5992,111068.0
2021-06-17 14:00:00,69.92,69.96,69.89,69.91,129038.0,62.5992,62.635,62.5724,62.5903,129038.0
2021-06-17 14:10:00,69.92,69.96,69.9,69.95,105888.0,62.5992,62.635,62.5813,62.6261,105888.0
2021-06-17 14:20:00,69.95,70.0,69.93,69.98,122630.0,62.6261,62.6709,62.6082,62.653,122630.0
2021-06-17 14:30:00,69.98,70.01,69.97,69.98,68792.0,62.653,62.6798,62.644,62.653,68792.0
2021-06-17 14:40:00,69.98,70.02,69.97,70.01,131360.0,62.653,62.6888,62.644,62.6798,131360.0
2021-06-17 14:50:00,70.01,70.01,69.96,69.98,120617.0,62.6798,62.6798,62.635,62.653,120617.0
2021-06-17 15:00:00,69.98,70.05,69.97,70.04,159035.0,62.653,62.7156,62.644,62.7067,159035.0
2021-06-17 15:10:00,70.05,70.12,70.04,70.12,171994.0,62.7156,62.7783,62.7067,62.7783,171994.0
2021-06-17 15:20:00,70.12,70.14,70.09,70.12,213437.0,62.7783,62.7962,62.7514,62.7783,213437.0
2021-06-17 15:30:00,70.12,70.17,70.1,70.17,378581.0,62.7783,62.8231,62.7604,62.8231,378581.0
2021-06-17 15:40:00,70.17,70.19,70.12,70.15,299120.0,62.8231,62.841,62.7783,62.8052,299120.0
2021-06-17 15:50:00,70.15,70.18,70.03,70.05,954071.0,62.8052,62.832,62.6977,62.7156,954071.0
2021-06-18 09:30:00,69.56,69.65,69.2,69.21,702931.0,62.2769,62.3575,61.9546,61.9636,702931.0
2021-06-18 09:40:00,69.2,69.3,69.11,69.23,423614.0,61.9546,62.0441,61.874,61.9815,423614.0
2021-06-18 09:50:00,69.23,69.31,69.07,69.24,530397.0,61.9815,62.0531,61.8382,61.9904,530397.0
2021-06-18 10:00:00,69.23,69.27,69.14,69.27,546447.0,61.9815,62.0173,61.9009,62.0173,546447.0
2021-06-18 10:10:00,69.26,69.26,69.09,69.09,310621.0,62.0083,62.0083,61.8561,61.8561,310621.0
2021-06-18 10:20:00,69.1,69.13,69.05,69.1,684228.0,61.8651,61.8919,61.8203,61.8651,684228.0
2021-06-18 10:30:00,69.1,69.16,68.98,69.13,310359.0,61.8651,61.9188,61.7577,61.8919,310359.0
2021-06-18 10:40:00,69.12,69.13,68.97,68.98,297841.0,61.883,61.8919,61.7487,61.7577,297841.0
2021-06-18 10:50:00,68.98,69.01,68.94,68.96,225427.0,61.7577,61.7845,61.7218,61.7397,225427.0
2021-06-18 11:00:00,68.96,68.99,68.91,68.93,286830.0,61.7397,61.7666,61.695,61.7129,286830.0
2021-06-18 11:10:00,68.94,69.01,68.88,68.99,302211.0,61.7218,61.7845,61.6681,61.7666,302211.0
2021-06-18 11:20:00,68.98,69.02,68.96,68.99,409880.0,61.7577,61.7935,61.7397,61.7666,409880.0
2021-06-18 11:30:00,68.99,69.12,68.98,69.11,256950.0,61.7666,61.883,61.7577,61.874,256950.0
2021-06-18 11:40:00,69.1,69.13,69.06,69.12,106385.0,61.8651,61.8919,61.8293,61.883,106385.0
2021-06-18 11:50:00,69.12,69.15,69.09,69.13,117746.0,61.883,61.9099,61.8561,61.8919,117746.0
2021-06-18 12:00:00,69.13,69.21,69.06,69.2,137841.0,61.8919,61.9636,61.8293,61.9546,137841.0
2021-06-18 12:10:00,69.2,69.22,69.11,69.12,446940.0,61.9546,61.9725,61.874,61.883,446940.0
2021-06-18 12:20:00,69.13,69.13,69.09,69.12,146458.0,61.8919,61.8919,61.8561,61.883,146458.0
2021-06-18 12:30:00,69.12,69.12,69.06,69.07,77491.0,61.883,61.883,61.8293,61.8382,77491.0
2021-06-18 12:40:00,69.06,69.07,69.0,69.03,99795.0,61.8293,61.8382,61.7756,61.8024,99795.0
2021-06-18 12:50:00,69.03,69.08,69.03,69.07,97194.0,61.8024,61.8472,61.8024,61.8382,97194.0
2021-06-18 13:00:00,69.07,69.11,69.04,69.09,142635.0,61.8382,61.874,61.8114,61.8561,142635.0
2021-06-18 13:10:00,69.09,69.15,69.08,69.12,100472.0,61.8561,61.9099,61.8472,61.883,100472.0
2021-06-18 13:20:00,69.11,69.12,69.04,69.05,142156.0,61.874,61.883,61.8114,61.8203,142156.0
2021-06-18 13:30:00,69.06,69.09,69.05,69.08,85398.0,61.8293,61.8561,61.8203,61.8472,85398.0
2021-06-18 13:40:00,69.08,69.08,69.0,69.0,124764.0,61.8472,61.8472,61.7756,61.7756,124764.0
2021-06-18 13:50:00,69.01,69.08,69.0,69.07,162878.0,61.7845,61.8472,61.7756,61.8382,162878.0
2021-06-18 14:00:00,69.06,69.16,69.04,69.16,295476.0,61.8293,61.9188,61.8114,61.9188,295476.0
2021-06-18 14:10:00,69.16,69.17,69.13,69.16,109585.0,61.9188,61.9278,61.8919,61.9188,109585.0
2021-06-18 14:20:00,69.16,69.18,69.14,69.16,124922.0,61.9188,61.9367,61.9009,61.9188,124922.0
2021-06-18 14:30:00,69.16,69.17,69.12,69.14,128153.0,61.9188,61.9278,61.883,61.9009,128153.0
2021-06-18 14:40:00,69.15,69.2,69.13,69.17,123828.0,61.9099,61.9546,61.8919,61.9278,123828.0
2021-06-18 14:50:00,69.17,69.24,69.17,69.22,131825.0,61.9278,61.9904,61.9278,61.9725,131825.0
2021-06-18 15:00:00,69.22,69.27,69.19,69.2,226790.0,61.9725,62.0173,61.9457,61.9546,226790.0
2021-06-18 15:10:00,69.2,69.26,69.19,69.26,522713.0,61.9546,62.0083,61.9457,62.0083,522713.0
2021-06-18 15:20:00,69.26,69.29,69.23,69.24,285979.0,62.0083,62.0352,61.9815,61.9904,285979.0
2021-06-18 15:30:00,69.24,69.28,69.17,69.21,316559.0,61.9904,62.0262,61.9278,61.9636,316559.0
2021-06-18 15:40:00,69.2,69.22,69.08,69.09,834471.0,61.9546,61.9725,61.8472,61.8561,834471.0
2021-06-18 15:50:00,69.09,69.11,68.78,68.79,4543982.0,61.8561,61.874,61.5786,61.5875,4543982.0
2021-06-21 09:30:00,68.76,68.99,68.72,68.97,659935.0,61.9557,62.1629,61.9196,62.1449,659935.0
2021-06-21 09:40:00,68.96,68.99,68.83,68.87,436924.0,62.1359,62.1629,62.0188,62.0548,436924.0
2021-06-21 09:50:00,68.87,69.0,68.85,68.89,497575.0,62.0548,62.1719,62.0368,62.0728,497575.0
2021-06-21 10:00:00,68.9,68.93,68.88,68.9,396434.0,62.0818,62.1089,62.0638,62.0818,396434.0
2021-06-21 10:10:00,68.9,68.98,68.85,68.94,443742.0,62.0818,62.1539,62.0368,62.1179,443742.0
2021-06-21 10:20:00,68.94,69.02,68.91,68.95,302940.0,62.1179,62.19,62.0908,62.1269,302940.0
2021-06-21 10:30:00,68.96,68.98,68.89,68.92,230677.0,62.1359,62.1539,62.0728,62.0999,230677.0
2021-06-21 10:40:00,68.92,68.93,68.87,68.9,184240.0,62.0999,62.1089,62.0548,62.0818,184240.0
2021-06-21 10:50:00,68.9,68.98,68.89,68.94,150336.0,62.0818,62.1539,62.0728,62.1179,150336.0
2021-06-21 11:00:00,68.95,68.98,68.87,68.88,223680.0,62.1269,62.1539,62.0548,62.0638,223680.0
2021-06-21 11:10:00,68.88,68.92,68.83,68.9,139546.0,62.0638,62.0999,62.0188,62.0818,139546.0
2021-06-21 11:20:00,68.9,68.95,68.9,68.92,157909.0,62.0818,62.1269,62.0818,62.0999,157909.0
2021-06-21 11:30:00,68.93,69.02,68.92,69.01,188680.0,62.1089,62.19,62.0999,62.1809,188680.0
2021-06-21 11:40:00,69.0,69.01,68.96,69.01,179360.0,62.1719,62.1809,62.1359,62.1809,179360.0
2021-06-21 11:50:00,69.01,69.02,68.93,68.95,134878.0,62.1809,62.19,62.1089,62.1269,134878.0
2021-06-21 12:00:00,68.94,68.96,68.9,68.91,379487.0,62.1179,62.1359,62.0818,62.0908,379487.0
2021-06-21 12:10:00,68.9,68.91,68.85,68.86,119633.0,62.0818,62.0908,62.0368,62.0458,119633.0
2021-06-21 12:20:00,68.86,68.9,68.85,68.89,93167.0,62.0458,62.0818,62.0368,62.0728,93167.0
2021-06-21 12:30:00,68.89,68.93,68.88,68.9,161979.0,62.0728,62.1089,62.0638,62.0818,161979.0
2021-06-21 12:40:00,68.9,68.92,68.84,68.85,228723.0,62.0818,62.0999,62.0278,62.0368,228723.0
2021-06-21 12:50:00,68.85,68.97,68.85,68.95,128163.0,62.0368,62.1449,62.0368,62.1269,128163.0
2021-06-21 13:00:00,68.95,69.02,68.95,69.0,89617.0,62.1269,62.19,62.1269,62.1719,89617.0
2021-06-21 13:10:00,69.01,69.06,69.0,69.04,101083.0,62.1809,62.226,62.1719,62.208,101083.0
2021-06-21 13:20:00,69.04,69.06,69.01,69.04,97212.0,62.208,62.226,62.1809,62.208,97212.0
2021-06-21 13:30:00,69.05,69.06,69.02,69.02,59676.0,62.217,62.226,62.19,62.19,59676.0
2021-06-21 13:40:00,69.02,69.12,69.02,69.12,226456.0,62.19,62.2801,62.19,62.2801,226456.0
2021-06-21 13:50:00,69.11,69.12,69.06,69.06,88945.0,62.271,62.2801,62.226,62.226,88945.0
2021-06-21 14:00:00,69.06,69.07,69.02,69.06,124275.0,62.226,62.235,62.19,62.226,124275.0
2021-06-21 14:10:00,69.06,69.12,69.05,69.09,85550.0,62.226,62.2801,62.217,62.253,85550.0
2021-06-21 14:20:00,69.09,69.09,69.04,69.05,71596.0,62.253,62.253,62.208,62.217,71596.0
2021-06-21 14:30:00,69.05,69.09,69.05,69.07,103261.0,62.217,62.253,62.217,62.235,103261.0
2021-06-21 14:40:00,69.08,69.11,69.06,69.09,93920.0,62.244,62.271,62.226,62.253,93920.0
2021-06-21 14:50:00,69.09,69.11,69.07,69.09,187566.0,62.253,62.271,62.235,62.253,187566.0
2021-06-21 15:00:00,69.09,69.11,69.06,69.11,134563.0,62.253,62.271,62.226,62.271,134563.0
2021-06-21 15:10:00,69.1,69.11,69.04,69.09,536998.0,62.262,62.271,62.208,62.253,536998.0
2021-06-21 15:20:00,69.09,69.12,69.07,69.11,168943.0,62.253,62.2801,62.235,62.271,168943.0
2021-06-21 15:30:00,69.11,69.16,69.09,69.16,367913.0,62.271,62.3161,62.253,62.3161,367913.0
2021-06-21 15:40:00,69.15,69.16,69.1,69.14,386999.0,62.3071,62.3161,62.262,62.2981,386999.0
2021-06-21 15:50:00,69.14,69.21,69.11,69.14,1573476.0,62.2981,62.3612,62.271,62.2981,1573476.0
2021-06-22 09:30:00,69.15,69.23,69.05,69.1,253454.0,62.3071,62.3792,62.217,62.262,253454.0
2021-06-22 09:40:00,69.1,69.17,69.04,69.12,196088.0,62.262,62.3251,62.208,62.2801,196088.0
2021-06-22 09:50:00,69.13,69.15,69.08,69.13,183685.0,62.2891,62.3071,62.244,62.2891,183685.0
2021-06-22 10:00:00,69.13,69.22,69.11,69.17,409033.0,62.2891,62.3702,62.271,62.3251,409033.0
2021-06-22 10:10:00,69.17,69.24,69.15,69.23,145596.0,62.3251,62.3882,62.3071,62.3792,145596.0
2021-06-22 10:20:00,69.24,69.33,69.23,69.31,63357.0,62.3882,62.4693,62.3792,62.4513,63357.0
2021-06-22 10:30:00,69.31,69.42,69.31,69.42,108027.0,62.4513,62.5504,62.4513,62.5504,108027.0
2021-06-22 10:40:00,69.42,69.47,69.39,69.41,85145.0,62.5504,62.5954,62.5233,62.5414,85145.0
2021-06-22 10:50:00,69.41,69.46,69.41,69.42,100422.0,62.5414,62.5864,62.5414,62.5504,100422.0
2021-06-22 11:00:00,69.43,69.47,69.39,69.45,95271.0,62.5594,62.5954,62.5233,62.5774,95271.0
2021-06-22 11:10:00,69.46,69.53,69.46,69.51,77768.0,62.5864,62.6495,62.5864,62.6315,77768.0
2021-06-22 11:20:00,69.51,69.52,69.42,69.42,82588.0,62.6315,62.6405,62.5504,62.5504,82588.0
2021-06-22 11:30:00,69.42,69.46,69.4,69.42,89005.0,62.5504,62.5864,62.5324,62.5504,89005.0
2021-06-22 11:40:00,69.42,69.48,69.41,69.44,76173.0,62.5504,62.6044,62.5414,62.5684,76173.0
2021-06-22 11:50:00,69.44,69.45,69.38,69.39,49248.0,62.5684,62.5774,62.5143,62.5233,49248.0
2021-06-22 12:00:00,69.39,69.4,69.35,69.38,54333.0,62.5233,62.5324,62.4873,62.5143,54333.0
2021-06-22 12:10:00,69.38,69.41,69.34,69.34,69708.0,62.5143,62.5414,62.4783,62.4783,69708.0
2021-06-22 12:20:00,69.34,69.34,69.31,69.32,88068.0,62.4783,62.4783,62.4513,62.4603,88068.0
2021-06-22 12:30:00,69.32,69.32,69.26,69.29,45069.0,62.4603,62.4603,62.4062,62.4332,45069.0
2021-06-22 12:40:00,69.29,69.33,69.28,69.29,49356.0,62.4332,62.4693,62.4242,62.4332,49356.0
2021-06-22 12:50:00,69.28,69.32,69.28,69.32,51518.0,62.4242,62.4603,62.4242,62.4603,51518.0
2021-06-22 13:00:00,69.31,69.32,69.28,69.31,46603.0,62.4513,62.4603,62.4242,62.4513,46603.0
2021-06-22 13:10:00,69.31,69.34,69.3,69.31,45406.0,62.4513,62.4783,62.4422,62.4513,45406.0
2021-06-22 13:20:00,69.31,69.36,69.31,69.35,26297.0,62.4513,62.4963,62.4513,62.4873,26297.0
2021-06-22 13:30:00,69.35,69.35,69.27,69.27,55172.0,62.4873,62.4873,62.4152,62.4152,55172.0
2021-06-22 13:40:00,69.28,69.31,69.27,69.31,62986.0,62.4242,62.4513,62.4152,62.4513,62986.0
2021-06-22 13:50:00,69.31,69.32,69.28,69.29,36446.0,62.4513,62.4603,62.4242,62.4332,36446.0
2021-06-22 14:00:00,69.28,69.3,69.24,69.26,217674.0,62.4242,62.4422,62.3882,62.4062,217674.0
2021-06-22 14:10:00,69.25,69.27,69.23,69.27,74085.0,62.3972,62.4152,62.3792,62.4152,74085.0
2021-06-22 14:20:00,69.26,69.29,69.24,69.27,79639.0,62.4062,62.4332,62.3882,62.4152,79639.0
2021-06-22 14:30:00,69.27,69.36,69.26,69.36,81837.0,62.4152,62.4963,62.4062,62.4963,81837.0
2021-06-22 14:40:00,69.37,69.39,69.3,69.31,65461.0,62.5053,62.5233,62.4422,62.4513,65461.0
2021-06-22 14:50:00,69.31,69.33,69.28,69.3,112569.0,62.4513,62.4693,62.4242,62.4422,112569.0
2021-06-22 15:00:00,69.3,69.35,69.29,69.33,103937.0,62.4422,62.4873,62.4332,62.4693,103937.0
2021-06-22 15:10:00,69.33,69.39,69.29,69.32,249195.0,62.4693,62.5233,62.4332,62.4603,249195.0
2021-06-22 15:20:00,69.32,69.43,69.32,69.4,162980.0,62.4603,62.5594,62.4603,62.5324,162980.0
2021-06-22 15:30:00,69.41,69.43,69.37,69.38,221678.0,62.5414,62.5594,62.5053,62.5143,221678.0
2021-06-22 15:40:00,69.38,69.4,69.34,69.34,365427.0,62.5143,62.5324,62.4783,62.4783,365427.0
2021-06-22 15:50:00,69.34,69.35,69.23,69.24,1124085.0,62.4783,62.4873,62.3792,62.3882,1124085.0
2021-06-23 09:30:00,69.18,69.19,68.97,68.97,279192.0,62.3341,62.3431,62.1449,62.1449,279192.0
2021-06-23 09:40:00,68.97,69.0,68.91,68.94,272730.0,62.1449,62.1719,62.0908,62.1179,272730.0
2021-06-23 09:50:00,68.95,68.99,68.9,68.98,186403.0,62.1269,62.1629,62.0818,62.1539,186403.0
2021-06-23 10:00:00,68.98,69.01,68.94,68.97,300154.0,62.1539,62.1809,62.1179,62.1449,300154.0
2021-06-23 10:10:00,68.97,69.06,68.95,69.05,211037.0,62.1449,62.226,62.1269,62.217,211037.0
2021-06-23 10:20:00,69.05,69.05,69.0,69.02,97006.0,62.217,62.217,62.1719,62.19,97006.0
2021-06-23 10:30:00,69.02,69.03,68.96,69.01,152043.0,62.19,62.199,62.1359,62.1809,152043.0
2021-06-23 10:40:00,69.01,69.05,68.99,69.05,154562.0,62.1809,62.217,62.1629,62.217,154562.0
2021-06-23 10:50:00,69.05,69.11,69.04,69.1,128568.0,62.217,62.271,62.208,62.262,128568.0
2021-06-23 11:00:00,69.1,69.11,69.03,69.03,190281.0,62.262,62.271,62.199,62.199,190281.0
2021-06-23 11:10:00,69.04,69.04,68.98,68.98,84606.0,62.208,62.208,62.1539,62.1539,84606.0
2021-06-23 11:20:00,68.98,69.02,68.95,69.0,96540.0,62.1539,62.19,62.1269,62.1719,96540.0
2021-06-23 11:30:00,69.0,69.06,68.99,69.03,103414.0,62.1719,62.226,62.1629,62.199,103414.0
2021-06-23 11:40:00,69.03,69.08,69.01,69.05,105874.0,62.199,62.244,62.1809,62.217,105874.0
2021-06-23 11:50:00,69.06,69.1,69.03,69.09,56877.0,62.226,62.262,62.199,62.253,56877.0
2021-06-23 12:00:00,69.1,69.1,69.07,69.07,53655.0,62.262,62.262,62.235,62.235,53655.0
2021-06-23 12:10:00,69.07,69.08,69.04,69.07,47270.0,62.235,62.244,62.208,62.235,47270.0
2021-06-23 12:20:00,69.06,69.07,69.03,69.06,43261.0,62.226,62.235,62.199,62.226,43261.0
2021-06-23 12:30:00,69.07,69.08,69.02,69.04,76960.0,62.235,62.244,62.19,62.208,76960.0
2021-06-23 12:40:00,69.03,69.05,69.01,69.02,66217.0,62.199,62.217,62.1809,62.19,66217.0
2021-06-23 12:50:00,69.03,69.03,69.0,69.01,60211.0,62.199,62.199,62.1719,62.1809,60211.0
2021-06-23 13:00:00,69.01,69.02,68.98,69.02,116229.0,62.1809,62.19,62.1539,62.19,116229.0
2021-06-23 13:10:00,69.02,69.07,69.01,69.05,136151.0,62.19,62.235,62.1809,62.217,136151.0
2021-06-23 13:20:00,69.05,69.1,69.05,69.09,187751.0,62.217,62.262,62.217,62.253,187751.0
2021-06-23 13:30:00,69.09,69.1,69.03,69.05,102362.0,62.253,62.262,62.199,62.217,102362.0
2021-06-23 13:40:00,69.05,69.09,69.04,69.09,85581.0,62.217,62.253,62.208,62.253,85581.0
2021-06-23 13:50:00,69.08,69.09,69.06,69.07,60020.0,62.244,62.253,62.226,62.235,60020.0
2021-06-23 14:00:00,69.06,69.07,69.03,69.04,136161.0,62.226,62.235,62.199,62.208,136161.0
2021-06-23 14:10:00,69.05,69.06,69.03,69.04,87168.0,62.217,62.226,62.199,62.208,87168.0
2021-06-23 14:20:00,69.04,69.05,69.0,69.0,85893.0,62.208,62.217,62.1719,62.1719,85893.0
2021-06-23 14:30:00,69.01,69.01,68.97,68.98,84821.0,62.1809,62.1809,62.1449,62.1539,84821.0
2021-06-23 14:40:00,68.98,68.98,68.94,68.96,106740.0,62.1539,62.1539,62.1179,62.1359,106740.0
2021-06-23 14:50:00,68.96,68.97,68.94,68.97,111864.0,62.1359,62.1449,62.1179,62.1449,111864.0
2021-06-23 15:00:00,68.97,69.0,68.96,69.0,93606.0,62.1449,62.1719,62.1359,62.1719,93606.0
2021-06-23 15:10:00,69.0,69.05,68.99,69.03,118814.0,62.1719,62.217,62.1629,62.199,118814.0
2021-06-23 15:20:00,69.03,69.05,68.98,69.03,321007.0,62.199,62.217,62.1539,62.199,321007.0
2021-06-23 15:30:00,69.03,69.04,68.98,68.99,198248.0,62.199,62.208,62.1539,62.1629,198248.0
2021-06-23 15:40:00,68.98,69.0,68.95,68.95,263062.0,62.1539,62.1719,62.1269,62.1269,263062.0
2021-06-23 15:50:00,68.95,68.96,68.81,68.82,808346.0,62.1269,62.1359,62.0007,62.0097,808346.0
2021-06-24 09:30:00,68.82,68.89,68.77,68.85,465120.0,62.0097,62.0728,61.9647,62.0368,465120.0
2021-06-24 09:40:00,68.86,68.9,68.81,68.88,323525.0,62.0458,62.0818,62.0007,62.0638,323525.0
2021-06-24 09:50:00,68.88,68.96,68.88,68.91,288826.0,62.0638,62.1359,62.0638,62.0908,288826.0
2021-06-24 10:00:00,68.91,69.03,68.88,68.99,190272.0,62.0908,62.199,62.0638,62.1629,190272.0
2021-06-24 10:10:00,68.98,69.0,68.88,69.0,105977.0,62.1539,62.1719,62.0638,62.1719,105977.0
2021-06-24 10:20:00,69.0,69.07,68.98,69.05,91073.0,62.1719,62.235,62.1539,62.217,91073.0
2021-06-24 10:30:00,69.05,69.07,69.03,69.05,81546.0,62.217,62.235,62.199,62.217,81546.0
2021-06-24 10:40:00,69.04,69.12,69.04,69.07,68447.0,62.208,62.2801,62.208,62.235,68447.0
2021-06-24 10:50:00,69.07,69.1,69.01,69.03,148056.0,62.235,62.262,62.1809,62.199,148056.0
2021-06-24 11:00:00,69.03,69.05,69.0,69.01,69355.0,62.199,62.217,62.1719,62.1809,69355.0
2021-06-24 11:10:00,69.02,69.03,68.96,68.96,82069.0,62.19,62.199,62.1359,62.1359,82069.0
2021-06-24 11:20:00,68.96,68.99,68.95,68.99,46399.0,62.1359,62.1629,62.1269,62.1629,46399.0
2021-06-24 11:30:00,68.99,69.02,68.98,69.01,55160.0,62.1629,62.19,62.1539,62.1809,55160.0
2021-06-24 11:40:00,69.01,69.01,68.95,69.0,166008.0,62.1809,62.1809,62.1269,62.1719,166008.0
2021-06-24 11:50:00,68.99,69.0,68.93,68.93,71907.0,62.1629,62.1719,62.1089,62.1089,71907.0
2021-06-24 12:00:00,68.94,68.97,68.93,68.94,57019.0,62.1179,62.1449,62.1089,62.1179,57019.0
2021-06-24 12:10:00,68.95,68.99,68.94,68.98,101086.0,62.1269,62.1629,62.1179,62.1539,101086.0
2021-06-24 12:20:00,68.98,69.02,68.98,69.01,77858.0,62.1539,62.19,62.1539,62.1809,77858.0
2021-06-24 12:30:00,69.01,69.08,69.0,69.08,92191.0,62.1809,62.244,62.1719,62.244,92191.0
2021-06-24 12:40:00,69.08,69.13,69.08,69.11,87005.0,62.244,62.2891,62.244,62.271,87005.0
2021-06-24 12:50:00,69.11,69.15,69.1,69.14,45017.0,62.271,62.3071,62.262,62.2981,45017.0
2021-06-24 13:00:00,69.14,69.17,69.12,69.17,47054.0,62.2981,62.3251,62.2801,62.3251,47054.0
2021-06-24 13:10:00,69.17,69.19,69.15,69.19,46462.0,62.3251,62.3431,62.3071,62.3431,46462.0
2021-06-24 13:20:00,69.19,69.19,69.12,69.13,198457.0,62.3431,62.3431,62.2801,62.2891,198457.0
2021-06-24 13:30:00,69.13,69.18,69.12,69.17,54944.0,62.2891,62.3341,62.2801,62.3251,54944.0
2021-06-24 13:40:00,69.17,69.2,69.16,69.19,41803.0,62.3251,62.3521,62.3161,62.3431,41803.0
2021-06-24 13:50:00,69.19,69.23,69.14,69.15,640831.0,62.3431,62.3792,62.2981,62.3071,640831.0
2021-06-24 14:00:00,69.15,69.19,69.13,69.17,224113.0,62.3071,62.3431,62.2891,62.3251,224113.0
2021-06-24 14:10:00,69.17,69.18,69.12,69.14,57655.0,62.3251,62.3341,62.2801,62.2981,57655.0
2021-06-24 14:20:00,69.15,69.17,69.14,69.17,55765.0,62.3071,62.3251,62.2981,62.3251,55765.0
2021-06-24 14:30:00,69.17,69.19,69.15,69.16,136665.0,62.3251,62.3431,62.3071,62.3161,136665.0
2021-06-24 14:40:00,69.16,69.19,69.14,69.18,56182.0,62.3161,62.3431,62.2981,62.3341,56182.0
2021-06-24 14:50:00,69.18,69.21,69.17,69.2,47477.0,62.3341,62.3612,62.3251,62.3521,47477.0
2021-06-24 15:00:00,69.21,69.22,69.2,69.21,107918.0,62.3612,62.3702,62.3521,62.3612,107918.0
2021-06-24 15:10:00,69.2,69.22,69.16,69.16,103835.0,62.3521,62.3702,62.3161,62.3161,103835.0
2021-06-24 15:20:00,69.17,69.17,69.12,69.13,130713.0,62.3251,62.3251,62.2801,62.2891,130713.0
2021-06-24 15:30:00,69.13,69.17,69.1,69.13,253733.0,62.2891,62.3251,62.262,62.2891,253733.0
2021-06-24 15:40:00,69.13,69.19,69.12,69.17,256605.0,62.2891,62.3431,62.2801,62.3251,256605.0
2021-06-24 15:50:00,69.16,69.17,69.1,69.13,749685.0,62.3161,62.3251,62.262,62.2891,749685.0
2021-06-25 09:30:00,69.19,69.21,69.1,69.14,263275.0,62.3431,62.3612,62.262,62.2981,263275.0
2021-06-25 09:40:00,69.14,69.16,69.06,69.08,164371.0,62.2981,62.3161,62.226,62.244,164371.0
2021-06-25 09:50:00,69.08,69.22,69.07,69.22,224821.0,62.244,62.3702,62.235,62.3702,224821.0
2021-06-25 10:00:00,69.23,69.28,69.22,69.24,202367.0,62.3792,62.4242,62.3702,62.3882,202367.0
2021-06-25 10:10:00,69.23,69.29,69.2,69.24,162365.0,62.3792,62.4332,62.3521,62.3882,162365.0
2021-06-25 10:20:00,69.24,69.33,69.24,69.29,142438.0,62.3882,62.4693,62.3882,62.4332,142438.0
2021-06-25 10:30:00,69.3,69.33,69.25,69.3,74387.0,62.4422,62.4693,62.3972,62.4422,74387.0
2021-06-25 10:40:00,69.31,69.36,69.28,69.34,112470.0,62.4513,62.4963,62.4242,62.4783,112470.0
2021-06-25 10:50:00,69.34,69.39,69.31,69.38,184054.0,62.4783,62.5233,62.4513,62.5143,184054.0
2021-06-25 11:00:00,69.39,69.39,69.31,69.32,135578.0,62.5233,62.5233,62.4513,62.4603,135578.0
2021-06-25 11:10:00,69.32,69.33,69.29,69.32,79245.0,62.4603,62.4693,62.4332,62.4603,79245.0
2021-06-25 11:20:00,69.32,69.38,69.32,69.36,72547.0,62.4603,62.5143,62.4603,62.4963,72547.0
2021-06-25 11:30:00,69.36,69.37,69.31,69.31,55575.0,62.4963,62.5053,62.4513,62.4513,55575.0
2021-06-25 11:40:00,69.32,69.38,69.31,69.38,81845.0,62.4603,62.5143,62.4513,62.5143,81845.0
2021-06-25 11:50:00,69.38,69.41,69.36,69.39,103518.0,62.5143,62.5414,62.4963,62.5233,103518.0
2021-06-25 12:00:00,69.38,69.4,69.37,69.4,76399.0,62.5143,62.5324,62.5053,62.5324,76399.0
2021-06-25 12:10:00,69.4,69.45,69.39,69.44,123445.0,62.5324,62.5774,62.5233,62.5684,123445.0
2021-06-25 12:20:00,69.45,69.47,69.43,69.47,101683.0,62.5774,62.5954,62.5594,62.5954,101683.0
2021-06-25 12:30:00,69.46,69.49,69.45,69.49,80361.0,62.5864,62.6134,62.5774,62.6134,80361.0
2021-06-25 12:40:00,69.49,69.5,69.46,69.47,84109.0,62.6134,62.6225,62.5864,62.5954,84109.0
2021-06-25 12:50:00,69.47,69.49,69.46,69.48,58024.0,62.5954,62.6134,62.5864,62.6044,58024.0
2021-06-25 13:00:00,69.48,69.49,69.47,69.48,71604.0,62.6044,62.6134,62.5954,62.6044,71604.0
2021-06-25 13:10:00,69.48,69.5,69.45,69.45,86538.0,62.6044,62.6225,62.5774,62.5774,86538.0
2021-06-25 13:20:00,69.46,69.48,69.43,69.47,128458.0,62.5864,62.6044,62.5594,62.5954,128458.0
2021-06-25 13:30:00,69.47,69.49,69.45,69.47,78323.0,62.5954,62.6134,62.5774,62.5954,78323.0
2021-06-25 13:40:00,69.46,69.49,69.45,69.47,130251.0,62.5864,62.6134,62.5774,62.5954,130251.0
2021-06-25 13:50:00,69.48,69.52,69.47,69.5,104570.0,62.6044,62.6405,62.5954,62.6225,104570.0
2021-06-25 14:00:00,69.49,69.51,69.47,69.5,95836.0,62.6134,62.6315,62.5954,62.6225,95836.0
2021-06-25 14:10:00,69.5,69.51,69.49,69.51,141255.0,62.6225,62.6315,62.6134,62.6315,141255.0
2021-06-25 14:20:00,69.5,69.52,69.48,69.52,100074.0,62.6225,62.6405,62.6044,62.6405,100074.0
2021-06-25 14:30:00,69.52,69.53,69.49,69.51,185411.0,62.6405,62.6495,62.6134,62.6315,185411.0
2021-06-25 14:40:00,69.51,69.54,69.5,69.53,147384.0,62.6315,62.6585,62.6225,62.6495,147384.0
2021-06-25 14:50:00,69.53,69.53,69.48,69.5,275652.0,62.6495,62.6495,62.6044,62.6225,275652.0
2021-06-25 15:00:00,69.5,69.56,69.49,69.54,185966.0,62.6225,62.6765,62.6134,62.6585,185966.0
2021-06-25 15:10:00,69.54,69.61,69.53,69.59,297153.0,62.6585,62.7216,62.6495,62.7036,297153.0
2021-06-25 15:20:00,69.59,69.59,69.56,69.56,202280.0,62.7036,62.7036,62.6765,62.6765,202280.0
2021-06-25 15:30:00,69.56,69.61,69.53,69.61,353772.0,62.6765,62.7216,62.6495,62.7216,353772.0
2021-06-25 15:40:00,69.61,69.67,69.6,69.64,371364.0,62.7216,62.7756,62.7126,62.7486,371364.0
2021-06-25 15:50:00,69.64,69.76,69.61,69.7,2415260.0,62.7486,62.8567,62.7216,62.8027,2415260.0
2021-06-28 09:30:00,69.76,69.82,69.65,69.69,277820.0,62.8567,62.9108,62.7576,62.7937,277820.0
2021-06-28 09:40:00,69.7,69.73,69.64,69.71,359391.0,62.8027,62.8297,62.7486,62.8117,359391.0
2021-06-28 09:50:00,69.7,69.89,69.69,69.89,277517.0,62.8027,62.9739,62.7937,62.9739,277517.0
2021-06-28 10:00:00,69.88,69.91,69.81,69.87,206526.0,62.9649,62.9919,62.9018,62.9558,206526.0
2021-06-28 10:10:00,69.87,69.93,69.86,69.89,133759.0,62.9558,63.0099,62.9468,62.9739,133759.0
2021-06-28 10:20:00,69.89,69.93,69.85,69.93,107308.0,62.9739,63.0099,62.9378,63.0099,107308.0
2021-06-28 10:30:00,69.92,69.93,69.82,69.85,235768.0,63.0009,63.0099,62.9108,62.9378,235768.0
2021-06-28 10:40:00,69.85,69.92,69.85,69.92,167552.0,62.9378,63.0009,62.9378,63.0009,167552.0
2021-06-28 10:50:00,69.93,69.93,69.83,69.83,155828.0,63.0099,63.0099,62.9198,62.9198,155828.0
2021-06-28 11:00:00,69.83,69.9,69.82,69.83,221848.0,62.9198,62.9829,62.9108,62.9198,221848.0
2021-06-28 11:10:00,69.83,69.83,69.74,69.75,286585.0,62.9198,62.9198,62.8387,62.8477,286585.0
2021-06-28 11:20:00,69.75,69.75,69.67,69.69,105928.0,62.8477,62.8477,62.7756,62.7937,105928.0
2021-06-28 11:30:00,69.69,69.75,69.68,69.73,101017.0,62.7937,62.8477,62.7846,62.8297,101017.0
2021-06-28 11:40:00,69.73,69.8,69.7,69.8,138578.0,62.8297,62.8928,62.8027,62.8928,138578.0
2021-06-28 11:50:00,69.8,69.8,69.74,69.75,76716.0,62.8928,62.8928,62.8387,62.8477,76716.0
2021-06-28 12:00:00,69.75,69.8,69.75,69.77,92460.0,62.8477,62.8928,62.8477,62.8657,92460.0
2021-06-28 12:10:00,69.77,69.78,69.74,69.75,38961.0,62.8657,62.8747,62.8387,62.8477,38961.0
2021-06-28 12:20:00,69.74,69.76,69.66,69.67,53222.0,62.8387,62.8567,62.7666,62.7756,53222.0
2021-06-28 12:30:00,69.67,69.68,69.64,69.65,46344.0,62.7756,62.7846,62.7486,62.7576,46344.0
2021-06-28 12:40:00,69.64,69.65,69.62,69.65,74971.0,62.7486,62.7576,62.7306,62.7576,74971.0
2021-06-28 12:50:00,69.65,69.65,69.6,69.61,65245.0,62.7576,62.7576,62.7126,62.7216,65245.0
2021-06-28 13:00:00,69.6,69.62,69.59,69.61,69476.0,62.7126,62.7306,62.7036,62.7216,69476.0
2021-06-28 13:10:00,69.61,69.63,69.58,69.59,60903.0,62.7216,62.7396,62.6945,62.7036,60903.0
2021-06-28 13:20:00,69.59,69.65,69.59,69.65,48155.0,62.7036,62.7576,62.7036,62.7576,48155.0
2021-06-28 13:30:00,69.65,69.69,69.63,69.68,80954.0,62.7576,62.7937,62.7396,62.7846,80954.0
2021-06-28 13:40:00,69.69,69.75,69.68,69.75,45384.0,62.7937,62.8477,62.7846,62.8477,45384.0
2021-06-28 13:50:00,69.75,69.8,69.73,69.8,40335.0,62.8477,62.8928,62.8297,62.8928,40335.0
2021-06-28 14:00:00,69.8,69.84,69.79,69.83,43161.0,62.8928,62.9288,62.8838,62.9198,43161.0
2021-06-28 14:10:00,69.83,69.84,69.78,69.78,33342.0,62.9198,62.9288,62.8747,62.8747,33342.0
2021-06-28 14:20:00,69.78,69.79,69.73,69.75,319996.0,62.8747,62.8838,62.8297,62.8477,319996.0
2021-06-28 14:30:00,69.75,69.77,69.74,69.76,108714.0,62.8477,62.8657,62.8387,62.8567,108714.0
2021-06-28 14:40:00,69.76,69.77,69.72,69.75,56801.0,62.8567,62.8657,62.8207,62.8477,56801.0
2021-06-28 14:50:00,69.75,69.76,69.68,69.68,81102.0,62.8477,62.8567,62.7846,62.7846,81102.0
2021-06-28 15:00:00,69.69,69.72,69.66,69.67,77608.0,62.7937,62.8207,62.7666,62.7756,77608.0
2021-06-28 15:10:00,69.67,69.74,69.64,69.71,502375.0,62.7756,62.8387,62.7486,62.8117,502375.0
2021-06-28 15:20:00,69.71,69.77,69.7,69.75,217021.0,62.8117,62.8657,62.8027,62.8477,217021.0
2021-06-28 15:30:00,69.75,69.76,69.71,69.73,121509.0,62.8477,62.8567,62.8117,62.8297,121509.0
2021-06-28 15:40:00,69.73,69.76,69.71,69.73,318988.0,62.8297,62.8567,62.8117,62.8297,318988.0
2021-06-28 15:50:00,69.73,69.79,69.72,69.73,1161083.0,62.8297,62.8838,62.8207,62.8297,1161083.0
2021-06-29 09:30:00,69.78,69.9,69.73,69.84,753385.0,62.8747,62.9829,62.8297,62.9288,753385.0
2021-06-29 09:40:00,69.84,69.85,69.75,69.84,273214.0,62.9288,62.9378,62.8477,62.9288,273214.0
2021-06-29 09:50:00,69.85,69.85,69.7,69.7,264711.0,62.9378,62.9378,62.8027,62.8027,264711.0
2021-06-29 10:00:00,69.71,69.8,69.64,69.78,109669.0,62.8117,62.8928,62.7486,62.8747,109669.0
2021-06-29 10:10:00,69.78,69.85,69.76,69.78,159858.0,62.8747,62.9378,62.8567,62.8747,159858.0
2021-06-29 10:20:00,69.79,69.81,69.73,69.73,91672.0,62.8838,62.9018,62.8297,62.8297,91672.0
2021-06-29 10:30:00,69.73,69.77,69.72,69.77,85484.0,62.8297,62.8657,62.8207,62.8657,85484.0
2021-06-29 10:40:00,69.77,69.78,69.71,69.71,46667.0,62.8657,62.8747,62.8117,62.8117,46667.0
2021-06-29 10:50:00,69.71,69.78,69.7,69.75,97991.0,62.8117,62.8747,62.8027,62.8477,97991.0
2021-06-29 11:00:00,69.75,69.75,69.68,69.7,309466.0,62.8477,62.8477,62.7846,62.8027,309466.0
2021-06-29 11:10:00,69.7,69.73,69.66,69.69,53496.0,62.8027,62.8297,62.7666,62.7937,53496.0
2021-06-29 11:20:00,69.7,69.7,69.64,69.65,55607.0,62.8027,62.8027,62.7486,62.7576,55607.0
2021-06-29 11:30:00,69.65,69.68,69.61,69.65,261545.0,62.7576,62.7846,62.7216,62.7576,261545.0
2021-06-29 11:40:00,69.65,69.66,69.59,69.59,377407.0,62.7576,62.7666,62.7036,62.7036,377407.0
2021-06-29 11:50:00,69.6,69.62,69.55,69.56,416195.0,62.7126,62.7306,62.6675,62.6765,416195.0
2021-06-29 12:00:00,69.56,69.61,69.55,69.58,77303.0,62.6765,62.7216,62.6675,62.6945,77303.0
2021-06-29 12:10:00,69.58,69.59,69.55,69.57,55058.0,62.6945,62.7036,62.6675,62.6855,55058.0
2021-06-29 12:20:00,69.57,69.6,69.56,69.59,54815.0,62.6855,62.7126,62.6765,62.7036,54815.0
2021-06-29 12:30:00,69.59,69.63,69.58,69.59,339659.0,62.7036,62.7396,62.6945,62.7036,339659.0
2021-06-29 12:40:00,69.6,69.61,69.58,69.61,142631.0,62.7126,62.7216,62.6945,62.7216,142631.0
2021-06-29 12:50:00,69.61,69.61,69.56,69.58,273940.0,62.7216,62.7216,62.6765,62.6945,273940.0
2021-06-29 13:00:00,69.58,69.6,69.55,69.55,67675.0,62.6945,62.7126,62.6675,62.6675,67675.0
2021-06-29 13:10:00,69.56,69.57,69.54,69.54,87482.0,62.6765,62.6855,62.6585,62.6585,87482.0
2021-06-29 13:20:00,69.54,69.54,69.44,69.45,71374.0,62.6585,62.6585,62.5684,62.5774,71374.0
2021-06-29 13:30:00,69.45,69.46,69.37,69.4,71666.0,62.5774,62.5864,62.5053,62.5324,71666.0
2021-06-29 13:40:00,69.4,69.4,69.35,69.37,98865.0,62.5324,62.5324,62.4873,62.5053,98865.0
2021-06-29 13:50:00,69.37,69.38,69.33,69.34,112559.0,62.5053,62.5143,62.4693,62.4783,112559.0
2021-06-29 14:00:00,69.34,69.42,69.32,69.42,123020.0,62.4783,62.5504,62.4603,62.5504,123020.0
2021-06-29 14:10:00,69.41,69.43,69.4,69.4,92818.0,62.5414,62.5594,62.5324,62.5324,92818.0
2021-06-29 14:20:00,69.4,69.42,69.38,69.42,111471.0,62.5324,62.5504,62.5143,62.5504,111471.0
2021-06-29 14:30:00,69.42,69.43,69.35,69.36,448231.0,62.5504,62.5594,62.4873,62.4963,448231.0
2021-06-29 14:40:00,69.35,69.41,69.35,69.4,150745.0,62.4873,62.5414,62.4873,62.5324,150745.0
2021-06-29 14:50:00,69.4,69.4,69.35,69.39,474466.0,62.5324,62.5324,62.4873,62.5233,474466.0
2021-06-29 15:00:00,69.39,69.39,69.33,69.35,733967.0,62.5233,62.5233,62.4693,62.4873,733967.0
2021-06-29 15:10:00,69.35,69.41,69.34,69.41,216471.0,62.4873,62.5414,62.4783,62.5414,216471.0
2021-06-29 15:20:00,69.41,69.43,69.36,69.42,957867.0,62.5414,62.5594,62.4963,62.5504,957867.0
2021-06-29 15:30:00,69.42,69.42,69.37,69.41,834412.0,62.5504,62.5504,62.5053,62.5414,834412.0
2021-06-29 15:40:00,69.4,69.41,69.36,69.39,1618918.0,62.5324,62.5414,62.4963,62.5233,1618918.0
2021-06-29 15:50:00,69.39,69.47,69.39,69.44,1576877.0,62.5233,62.5954,62.5233,62.5684,1576877.0
2021-06-30 09:30:00,69.61,69.96,69.55,69.89,280458.0,62.7216,63.0369,62.6675,62.9739,280458.0
2021-06-30 09:40:00,69.88,69.93,69.83,69.92,350141.0,62.9649,63.0099,62.9198,63.0009,350141.0
2021-06-30 09:50:00,69.92,69.96,69.81,69.86,263480.0,63.0009,63.0369,62.9018,62.9468,263480.0
2021-06-30 10:00:00,69.87,69.91,69.78,69.83,184040.0,62.9558,62.9919,62.8747,62.9198,184040.0
2021-06-30 10:10:00,69.84,69.85,69.76,69.8,228410.0,62.9288,62.9378,62.8567,62.8928,228410.0
2021-06-30 10:20:00,69.81,69.83,69.69,69.74,351183.0,62.9018,62.9198,62.7937,62.8387,351183.0
2021-06-30 10:30:00,69.75,69.87,69.73,69.83,191094.0,62.8477,62.9558,62.8297,62.9198,191094.0
2021-06-30 10:40:00,69.83,69.83,69.78,69.82,106187.0,62.9198,62.9198,62.8747,62.9108,106187.0
2021-06-30 10:50:00,69.81,69.81,69.74,69.79,108652.0,62.9018,62.9018,62.8387,62.8838,108652.0
2021-06-30 11:00:00,69.77,69.79,69.72,69.76,107012.0,62.8657,62.8838,62.8207,62.8567,107012.0
2021-06-30 11:10:00,69.74,69.78,69.73,69.78,73386.0,62.8387,62.8747,62.8297,62.8747,73386.0
2021-06-30 11:20:00,69.77,69.83,69.76,69.81,63726.0,62.8657,62.9198,62.8567,62.9018,63726.0
2021-06-30 11:30:00,69.82,69.83,69.77,69.8,105362.0,62.9108,62.9198,62.8657,62.8928,105362.0
2021-06-30 11:40:00,69.8,69.9,69.78,69.87,140950.0,62.8928,62.9829,62.8747,62.9558,140950.0
2021-06-30 11:50:00,69.88,69.9,69.84,69.87,132071.0,62.9649,62.9829,62.9288,62.9558,132071.0
2021-06-30 12:00:00,69.86,69.9,69.83,69.84,152021.0,62.9468,62.9829,62.9198,62.9288,152021.0
2021-06-30 12:10:00,69.84,69.87,69.81,69.86,91639.0,62.9288,62.9558,62.9018,62.9468,91639.0
2021-06-30 12:20:00,69.86,69.91,69.83,69.86,170621.0,62.9468,62.9919,62.9198,62.9468,170621.0
2021-06-30 12:30:00,69.86,69.88,69.84,69.87,182335.0,62.9468,62.9649,62.9288,62.9558,182335.0
2021-06-30 12:40:00,69.88,69.89,69.83,69.84,64437.0,62.9649,62.9739,62.9198,62.9288,64437.0
2021-06-30 12:50:00,69.84,69.9,69.83,69.88,181455.0,62.9288,62.9829,62.9198,62.9649,181455.0
2021-06-30 13:00:00,69.88,69.89,69.84,69.85,56090.0,62.9649,62.9739,62.9288,62.9378,56090.0
2021-06-30 13:10:00,69.85,69.86,69.8,69.8,46798.0,62.9378,62.9468,62.8928,62.8928,46798.0
2021-06-30 13:20:00,69.8,69.82,69.79,69.81,45920.0,62.8928,62.9108,62.8838,62.9018,45920.0
2021-06-30 13:30:00,69.8,69.85,69.78,69.84,43579.0,62.8928,62.9378,62.8747,62.9288,43579.0
2021-06-30 13:40:00,69.84,69.84,69.8,69.81,38938.0,62.9288,62.9288,62.8928,62.9018,38938.0
2021-06-30 13:50:00,69.81,69.86,69.79,69.84,44603.0,62.9018,62.9468,62.8838,62.9288,44603.0
2021-06-30 14:00:00,69.84,69.87,69.83,69.86,61568.0,62.9288,62.9558,62.9198,62.9468,61568.0
2021-06-30 14:10:00,69.86,69.9,69.84,69.87,137160.0,62.9468,62.9829,62.9288,62.9558,137160.0
2021-06-30 14:20:00,69.87,69.89,69.86,69.89,149440.0,62.9558,62.9739,62.9468,62.9739,149440.0
2021-06-30 14:30:00,69.89,69.89,69.85,69.86,71316.0,62.9739,62.9739,62.9378,62.9468,71316.0
2021-06-30 14:40:00,69.86,69.87,69.81,69.82,52371.0,62.9468,62.9558,62.9018,62.9108,52371.0
2021-06-30 14:50:00,69.82,69.84,69.8,69.81,218029.0,62.9108,62.9288,62.8928,62.9018,218029.0
2021-06-30 15:00:00,69.82,69.85,69.81,69.84,98147.0,62.9108,62.9378,62.9018,62.9288,98147.0
2021-06-30 15:10:00,69.85,69.88,69.84,69.86,93231.0,62.9378,62.9649,62.9288,62.9468,93231.0
2021-06-30 15:20:00,69.86,69.87,69.82,69.83,248542.0,62.9468,62.9558,62.9108,62.9198,248542.0
2021-06-30 15:30:00,69.83,69.92,69.79,69.91,320331.0,62.9198,63.0009,62.8838,62.9919,320331.0
2021-06-30 15:40:00,69.91,69.97,69.85,69.95,345359.0,62.9919,63.0459,62.9378,63.0279,345359.0
2021-06-30 15:50:00,69.95,70.06,69.89,69.95,1078073.0,63.0279,63.127,62.9739,63.0279,1078073.0
2021-07-01 09:30:00,70.0,70.17,69.96,70.14,1199851.0,63.073,63.2262,63.0369,63.1991,1199851.0
2021-07-01 09:40:00,70.14,70.15,69.99,70.03,283428.0,63.1991,63.2081,63.064,63.1,283428.0
2021-07-01 09:50:00,70.03,70.17,70.02,70.08,307317.0,63.1,63.2262,63.091,63.1451,307317.0
2021-07-01 10:00:00,70.08,70.15,69.94,69.97,134460.0,63.1451,63.2081,63.0189,63.0459,134460.0
2021-07-01 10:10:00,69.97,69.97,69.89,69.92,188866.0,63.0459,63.0459,62.9739,63.0009,188866.0
2021-07-01 10:20:00,69.91,69.92,69.8,69.82,382172.0,62.9919,63.0009,62.8928,62.9108,382172.0
2021-07-01 10:30:00,69.82,69.88,69.8,69.84,448517.0,62.9108,62.9649,62.8928,62.9288,448517.0
2021-07-01 10:40:00,69.84,69.87,69.8,69.84,162271.0,62.9288,62.9558,62.8928,62.9288,162271.0
2021-07-01 10:50:00,69.84,69.87,69.77,69.8,245333.0,62.9288,62.9558,62.8657,62.8928,245333.0
2021-07-01 11:00:00,69.8,69.88,69.79,69.84,121913.0,62.8928,62.9649,62.8838,62.9288,121913.0
2021-07-01 11:10:00,69.84,69.92,69.83,69.9,107073.0,62.9288,63.0009,62.9198,62.9829,107073.0
2021-07-01 11:20:00,69.89,69.95,69.88,69.95,142599.0,62.9739,63.0279,62.9649,63.0279,142599.0
2021-07-01 11:30:00,69.94,69.96,69.89,69.95,63859.0,63.0189,63.0369,62.9739,63.0279,63859.0
2021-07-01 11:40:00,69.95,69.96,69.88,69.89,82998.0,63.0279,63.0369,62.9649,62.9739,82998.0
2021-07-01 11:50:00,69.89,69.93,69.88,69.92,55451.0,62.9739,63.0099,62.9649,63.0009,55451.0
2021-07-01 12:00:00,69.92,69.98,69.92,69.95,115407.0,63.0009,63.055,63.0009,63.0279,115407.0
2021-07-01 12:10:00,69.95,69.95,69.91,69.93,100083.0,63.0279,63.0279,62.9919,63.0099,100083.0
2021-07-01 12:20:00,69.93,69.96,69.93,69.95,92354.0,63.0099,63.0369,63.0099,63.0279,92354.0
2021-07-01 12:30:00,69.94,69.97,69.92,69.97,107222.0,63.0189,63.0459,63.0009,63.0459,107222.0
2021-07-01 12:40:00,69.96,69.97,69.91,69.92,71934.0,63.0369,63.0459,62.9919,63.0009,71934.0
2021-07-01 12:50:00,69.93,69.96,69.92,69.92,62395.0,63.0099,63.0369,63.0009,63.0009,62395.0
2021-07-01 13:00:00,69.92,69.95,69.9,69.91,28353.0,63.0009,63.0279,62.9829,62.9919,28353.0
2021-07-01 13:10:00,69.92,69.97,69.91,69.96,179503.0,63.0009,63.0459,62.9919,63.0369,179503.0
2021-07-01 13:20:00,69.95,69.97,69.9,69.92,40550.0,63.0279,63.0459,62.9829,63.0009,40550.0
2021-07-01 13:30:00,69.93,69.98,69.9,69.97,61971.0,63.0099,63.055,62.9829,63.0459,61971.0
2021-07-01 13:40:00,69.97,69.98,69.94,69.95,35444.0,63.0459,63.055,63.0189,63.0279,35444.0
2021-07-01 13:50:00,69.95,69.96,69.93,69.94,66110.0,63.0279,63.0369,63.0099,63.0189,66110.0
2021-07-01 14:00:00,69.95,69.95,69.89,69.9,62803.0,63.0279,63.0279,62.9739,62.9829,62803.0
2021-07-01 14:10:00,69.9,69.93,69.89,69.92,130862.0,62.9829,63.0099,62.9739,63.0009,130862.0
2021-07-01 14:20:00,69.92,69.92,69.88,69.91,67024.0,63.0009,63.0009,62.9649,62.9919,67024.0
2021-07-01 14:30:00,69.91,69.91,69.85,69.88,116382.0,62.9919,62.9919,62.9378,62.9649,116382.0
2021-07-01 14:40:00,69.87,69.88,69.8,69.8,136198.0,62.9558,62.9649,62.8928,62.8928,136198.0
2021-07-01 14:50:00,69.81,69.83,69.78,69.83,205051.0,62.9018,62.9198,62.8747,62.9198,205051.0
2021-07-01 15:00:00,69.83,69.84,69.78,69.81,223464.0,62.9198,62.9288,62.8747,62.9018,223464.0
2021-07-01 15:10:00,69.81,69.82,69.77,69.78,176477.0,62.9018,62.9108,62.8657,62.8747,176477.0
2021-07-01 15:20:00,69.78,69.79,69.76,69.77,240939.0,62.8747,62.8838,62.8567,62.8657,240939.0
2021-07-01 15:30:00,69.77,69.77,69.65,69.66,620942.0,62.8657,62.8657,62.7576,62.7666,620942.0
2021-07-01 15:40:00,69.67,69.73,69.66,69.73,498030.0,62.7756,62.8297,62.7666,62.8297,498030.0
2021-07-01 15:50:00,69.73,69.74,69.66,69.74,1310478.0,62.8297,62.8387,62.7666,62.8387,1310478.0
2021-07-02 09:30:00,69.89,70.01,69.87,69.93,337982.0,62.9739,63.082,62.9558,63.0099,337982.0
2021-07-02 09:40:00,69.92,70.03,69.87,70.01,187061.0,63.0009,63.1,62.9558,63.082,187061.0
2021-07-02 09:50:00,70.01,70.05,69.94,70.03,147794.0,63.082,63.118,63.0189,63.1,147794.0
2021-07-02 10:00:00,70.03,70.07,69.83,69.93,5313817.0,63.1,63.1361,62.9198,63.0099,5313817.0
2021-07-02 10:10:00,69.94,69.98,69.93,69.93,311271.0,63.0189,63.055,63.0099,63.0099,311271.0
2021-07-02 10:20:00,69.93,69.98,69.91,69.95,255623.0,63.0099,63.055,62.9919,63.0279,255623.0
2021-07-02 10:30:00,69.96,70.03,69.96,70.03,300156.0,63.0369,63.1,63.0369,63.1,300156.0
2021-07-02 10:40:00,70.02,70.05,70.0,70.05,231506.0,63.091,63.118,63.073,63.118,231506.0
2021-07-02 10:50:00,70.05,70.1,70.05,70.09,271463.0,63.118,63.1631,63.118,63.1541,271463.0
2021-07-02 11:00:00,70.08,70.1,69.98,70.0,257404.0,63.1451,63.1631,63.055,63.073,257404.0
2021-07-02 11:10:00,70.0,70.05,69.99,70.02,273197.0,63.073,63.118,63.064,63.091,273197.0
2021-07-02 11:20:00,70.03,70.04,70.0,70.04,214763.0,63.1,63.109,63.073,63.109,214763.0
2021-07-02 11:30:00,70.03,70.03,69.99,70.0,345515.0,63.1,63.1,63.064,63.073,345515.0
2021-07-02 11:40:00,70.0,70.0,69.96,69.99,264801.0,63.073,63.073,63.0369,63.064,264801.0
2021-07-02 11:50:00,69.99,70.04,69.98,70.02,302019.0,63.064,63.109,63.055,63.091,302019.0
2021-07-02 12:00:00,70.02,70.04,69.99,70.03,277672.0,63.091,63.109,63.064,63.1,277672.0
2021-07-02 12:10:00,70.03,70.04,70.0,70.03,254230.0,63.1,63.109,63.073,63.1,254230.0
2021-07-02 12:20:00,70.03,70.04,69.99,70.01,246504.0,63.1,63.109,63.064,63.082,246504.0
2021-07-02 12:30:00,70.01,70.03,69.99,70.02,241318.0,63.082,63.1,63.064,63.091,241318.0
2021-07-02 12:40:00,70.02,70.05,70.01,70.05,291038.0,63.091,63.118,63.082,63.118,291038.0
2021-07-02 12:50:00,70.05,70.1,70.03,70.08,310003.0,63.118,63.1631,63.1,63.1451,310003.0
2021-07-02 13:00:00,70.08,70.12,70.06,70.07,250327.0,63.1451,63.1811,63.127,63.1361,250327.0
2021-07-02 13:10:00,70.07,70.09,70.05,70.08,247450.0,63.1361,63.1541,63.118,63.1451,247450.0
2021-07-02 13:20:00,70.08,70.12,70.07,70.09,254515.0,63.1451,63.1811,63.1361,63.1541,254515.0
2021-07-02 13:30:00,70.09,70.1,70.05,70.09,256678.0,63.1541,63.1631,63.118,63.1541,256678.0
2021-07-02 13:40:00,70.09,70.11,70.07,70.09,239266.0,63.1541,63.1721,63.1361,63.1541,239266.0
2021-07-02 13:50:00,70.09,70.1,70.06,70.09,225811.0,63.1541,63.1631,63.127,63.1541,225811.0
2021-07-02 14:00:00,70.1,70.14,70.08,70.12,288342.0,63.1631,63.1991,63.1451,63.1811,288342.0
2021-07-02 14:10:00,70.12,70.12,70.08,70.1,199133.0,63.1811,63.1811,63.1451,63.1631,199133.0
2021-07-02 14:20:00,70.1,70.12,70.08,70.1,267342.0,63.1631,63.1811,63.1451,63.1631,267342.0
2021-07-02 14:30:00,70.09,70.12,70.08,70.1,197694.0,63.1541,63.1811,63.1451,63.1631,197694.0
2021-07-02 14:40:00,70.09,70.12,70.08,70.09,231669.0,63.1541,63.1811,63.1451,63.1541,231669.0
2021-07-02 14:50:00,70.09,70.09,70.04,70.06,209708.0,63.1541,63.1541,63.109,63.127,209708.0
2021-07-02 15:00:00,70.06,70.12,70.03,70.11,370363.0,63.127,63.1811,63.1,63.1721,370363.0
2021-07-02 15:10:00,70.11,70.13,70.0,70.01,623298.0,63.1721,63.1901,63.073,63.082,623298.0
2021-07-02 15:20:00,70.01,70.01,69.96,69.98,771839.0,63.082,63.082,63.0369,63.055,771839.0
2021-07-02 15:30:00,69.98,70.03,69.95,70.02,833485.0,63.055,63.1,63.0279,63.091,833485.0
2021-07-02 15:40:00,70.02,70.05,69.97,69.99,756614.0,63.091,63.118,63.0459,63.064,756614.0
2021-07-02 15:50:00,69.99,70.01,69.84,69.92,2071861.0,63.064,63.082,62.9288,63.0009,2071861.0
2021-07-06 09:30:00,69.77,69.8,69.64,69.66,416892.0,62.8657,62.8928,62.7486,62.7666,416892.0
2021-07-06 09:40:00,69.66,69.72,69.61,69.62,257608.0,62.7666,62.8207,62.7216,62.7306,257608.0
2021-07-06 09:50:00,69.63,69.68,69.6,69.67,217727.0,62.7396,62.7846,62.7126,62.7756,217727.0
2021-07-06 10:00:00,69.67,69.71,69.58,69.59,217871.0,62.7756,62.8117,62.6945,62.7036,217871.0
2021-07-06 10:10:00,69.59,69.6,69.53,69.55,128064.0,62.7036,62.7126,62.6495,62.6675,128064.0
2021-07-06 10:20:00,69.55,69.56,69.47,69.53,134897.0,62.6675,62.6765,62.5954,62.6495,134897.0
2021-07-06 10:30:00,69.53,69.55,69.47,69.55,209980.0,62.6495,62.6675,62.5954,62.6675,209980.0
2021-07-06 10:40:00,69.55,69.56,69.43,69.44,395997.0,62.6675,62.6765,62.5594,62.5684,395997.0
2021-07-06 10:50:00,69.44,69.45,69.37,69.42,237172.0,62.5684,62.5774,62.5053,62.5504,237172.0
2021-07-06 11:00:00,69.41,69.45,69.36,69.41,320567.0,62.5414,62.5774,62.4963,62.5414,320567.0
2021-07-06 11:10:00,69.4,69.42,69.34,69.35,117849.0,62.5324,62.5504,62.4783,62.4873,117849.0
2021-07-06 11:20:00,69.34,69.4,69.31,69.39,100652.0,62.4783,62.5324,62.4513,62.5233,100652.0
2021-07-06 11:30:00,69.38,69.48,69.37,69.48,98311.0,62.5143,62.6044,62.5053,62.6044,98311.0
2021-07-06 11:40:00,69.48,69.51,69.45,69.51,87064.0,62.6044,62.6315,62.5774,62.6315,87064.0
2021-07-06 11:50:00,69.5,69.51,69.47,69.5,148539.0,62.6225,62.6315,62.5954,62.6225,148539.0
2021-07-06 12:00:00,69.49,69.49,69.44,69.45,133150.0,62.6134,62.6134,62.5684,62.5774,133150.0
2021-07-06 12:10:00,69.45,69.56,69.45,69.54,122081.0,62.5774,62.6765,62.5774,62.6585,122081.0
2021-07-06 12:20:00,69.54,69.6,69.52,69.58,129229.0,62.6585,62.7126,62.6405,62.6945,129229.0
2021-07-06 12:30:00,69.58,69.59,69.51,69.53,101644.0,62.6945,62.7036,62.6315,62.6495,101644.0
2021-07-06 12:40:00,69.53,69.54,69.48,69.53,134174.0,62.6495,62.6585,62.6044,62.6495,134174.0
2021-07-06 12:50:00,69.53,69.54,69.5,69.51,55363.0,62.6495,62.6585,62.6225,62.6315,55363.0
2021-07-06 13:00:00,69.51,69.58,69.49,69.58,166256.0,62.6315,62.6945,62.6134,62.6945,166256.0
2021-07-06 13:10:00,69.58,69.59,69.56,69.57,203683.0,62.6945,62.7036,62.6765,62.6855,203683.0
2021-07-06 13:20:00,69.57,69.6,69.52,69.54,77599.0,62.6855,62.7126,62.6405,62.6585,77599.0
2021-07-06 13:30:00,69.54,69.57,69.51,69.52,78754.0,62.6585,62.6855,62.6315,62.6405,78754.0
2021-07-06 13:40:00,69.52,69.54,69.51,69.53,103435.0,62.6405,62.6585,62.6315,62.6495,103435.0
2021-07-06 13:50:00,69.53,69.57,69.52,69.54,66458.0,62.6495,62.6855,62.6405,62.6585,66458.0
2021-07-06 14:00:00,69.54,69.6,69.54,69.58,101874.0,62.6585,62.7126,62.6585,62.6945,101874.0
2021-07-06 14:10:00,69.57,69.57,69.52,69.54,82323.0,62.6855,62.6855,62.6405,62.6585,82323.0
2021-07-06 14:20:00,69.54,69.59,69.53,69.59,92509.0,62.6585,62.7036,62.6495,62.7036,92509.0
2021-07-06 14:30:00,69.59,69.65,69.59,69.62,85298.0,62.7036,62.7576,62.7036,62.7306,85298.0
2021-07-06 14:40:00,69.62,69.62,69.58,69.59,68637.0,62.7306,62.7306,62.6945,62.7036,68637.0
2021-07-06 14:50:00,69.59,69.61,69.56,69.57,109000.0,62.7036,62.7216,62.6765,62.6855,109000.0
2021-07-06 15:00:00,69.57,69.67,69.57,69.67,104293.0,62.6855,62.7756,62.6855,62.7756,104293.0
2021-07-06 15:10:00,69.66,69.67,69.64,69.66,244801.0,62.7666,62.7756,62.7486,62.7666,244801.0
2021-07-06 15:20:00,69.66,69.75,69.64,69.75,83929.0,62.7666,62.8477,62.7486,62.8477,83929.0
2021-07-06 15:30:00,69.75,69.79,69.72,69.77,231988.0,62.8477,62.8838,62.8207,62.8657,231988.0
2021-07-06 15:40:00,69.77,69.8,69.73,69.78,239888.0,62.8657,62.8928,62.8297,62.8747,239888.0
2021-07-06 15:50:00,69.79,69.8,69.62,69.63,1231120.0,62.8838,62.8928,62.7306,62.7396,1231120.0
2021-07-07 09:30:00,69.62,69.82,69.61,69.8,319175.0,62.7306,62.9108,62.7216,62.8928,319175.0
2021-07-07 09:40:00,69.8,69.94,69.76,69.92,218874.0,62.8928,63.0189,62.8567,63.0009,218874.0
2021-07-07 09:50:00,69.92,69.95,69.8,69.84,170145.0,63.0009,63.0279,62.8928,62.9288,170145.0
2021-07-07 10:00:00,69.84,69.94,69.83,69.92,163786.0,62.9288,63.0189,62.9198,63.0009,163786.0
2021-07-07 10:10:00,69.92,69.95,69.86,69.94,386561.0,63.0009,63.0279,62.9468,63.0189,386561.0
2021-07-07 10:20:00,69.94,70.0,69.94,69.99,193033.0,63.0189,63.073,63.0189,63.064,193033.0
2021-07-07 10:30:00,69.99,70.11,69.98,70.1,237788.0,63.064,63.1721,63.055,63.1631,237788.0
2021-07-07 10:40:00,70.11,70.21,70.07,70.2,287247.0,63.1721,63.2622,63.1361,63.2532,287247.0
2021-07-07 10:50:00,70.2,70.21,70.12,70.14,173792.0,63.2532,63.2622,63.1811,63.1991,173792.0
2021-07-07 11:00:00,70.14,70.16,70.11,70.13,135664.0,63.1991,63.2171,63.1721,63.1901,135664.0
2021-07-07 11:10:00,70.13,70.16,70.08,70.14,154343.0,63.1901,63.2171,63.1451,63.1991,154343.0
2021-07-07 11:20:00,70.14,70.2,70.13,70.18,161902.0,63.1991,63.2532,63.1901,63.2352,161902.0
2021-07-07 11:30:00,70.19,70.28,70.18,70.27,104499.0,63.2442,63.3253,63.2352,63.3163,104499.0
2021-07-07 11:40:00,70.27,70.28,70.22,70.25,185776.0,63.3163,63.3253,63.2712,63.2982,185776.0
2021-07-07 11:50:00,70.26,70.27,70.14,70.16,139436.0,63.3072,63.3163,63.1991,63.2171,139436.0
2021-07-07 12:00:00,70.17,70.23,70.16,70.22,40401.0,63.2262,63.2802,63.2171,63.2712,40401.0
2021-07-07 12:10:00,70.21,70.25,70.19,70.22,55227.0,63.2622,63.2982,63.2442,63.2712,55227.0
2021-07-07 12:20:00,70.21,70.22,70.12,70.12,70493.0,63.2622,63.2712,63.1811,63.1811,70493.0
2021-07-07 12:30:00,70.13,70.18,70.11,70.13,91912.0,63.1901,63.2352,63.1721,63.1901,91912.0
2021-07-07 12:40:00,70.13,70.13,70.06,70.11,174965.0,63.1901,63.1901,63.127,63.1721,174965.0
2021-07-07 12:50:00,70.11,70.13,70.09,70.12,96243.0,63.1721,63.1901,63.1541,63.1811,96243.0
2021-07-07 13:00:00,70.11,70.13,70.07,70.09,41235.0,63.1721,63.1901,63.1361,63.1541,41235.0
2021-07-07 13:10:00,70.08,70.09,70.03,70.03,62831.0,63.1451,63.1541,63.1,63.1,62831.0
2021-07-07 13:20:00,70.04,70.07,70.02,70.03,41015.0,63.109,63.1361,63.091,63.1,41015.0
2021-07-07 13:30:00,70.03,70.05,70.01,70.03,50012.0,63.1,63.118,63.082,63.1,50012.0
2021-07-07 13:40:00,70.02,70.13,70.02,70.12,42209.0,63.091,63.1901,63.091,63.1811,42209.0
2021-07-07 13:50:00,70.12,70.13,70.01,70.01,80209.0,63.1811,63.1901,63.082,63.082,80209.0
2021-07-07 14:00:00,70.02,70.07,69.99,70.06,218271.0,63.091,63.1361,63.064,63.127,218271.0
2021-07-07 14:10:00,70.06,70.1,70.05,70.09,80180.0,63.127,63.1631,63.118,63.1541,80180.0
2021-07-07 14:20:00,70.1,70.1,70.02,70.03,158562.0,63.1631,63.1631,63.091,63.1,158562.0
2021-07-07 14:30:00,70.03,70.05,70.0,70.0,79295.0,63.1,63.118,63.073,63.073,79295.0
2021-07-07 14:40:00,70.0,70.03,69.99,70.01,59289.0,63.073,63.1,63.064,63.082,59289.0
2021-07-07 14:50:00,70.01,70.04,70.01,70.02,76922.0,63.082,63.109,63.082,63.091,76922.0
2021-07-07 15:00:00,70.02,70.05,70.01,70.03,141938.0,63.091,63.118,63.082,63.1,141938.0
2021-07-07 15:10:00,70.03,70.04,69.98,70.01,109270.0,63.1,63.109,63.055,63.082,109270.0
2021-07-07 15:20:00,70.01,70.06,70.01,70.05,221768.0,63.082,63.127,63.082,63.118,221768.0
2021-07-07 15:30:00,70.04,70.09,70.03,70.04,333750.0,63.109,63.1541,63.1,63.109,333750.0
2021-07-07 15:40:00,70.04,70.05,70.0,70.02,412579.0,63.109,63.118,63.073,63.091,412579.0
2021-07-07 15:50:00,70.02,70.06,69.96,70.0,1332049.0,63.091,63.127,63.0369,63.073,1332049.0
2021-07-08 09:30:00,69.68,69.79,69.57,69.78,954281.0,62.7846,62.8838,62.6855,62.8747,954281.0
2021-07-08 09:40:00,69.77,69.86,69.71,69.85,914872.0,62.8657,62.9468,62.8117,62.9378,914872.0
2021-07-08 09:50:00,69.85,70.06,69.84,70.01,615923.0,62.9378,63.127,62.9288,63.082,615923.0
2021-07-08 10:00:00,70.01,70.02,69.72,69.74,353231.0,63.082,63.091,62.8207,62.8387,353231.0
2021-07-08 10:10:00,69.73,69.76,69.51,69.54,280641.0,62.8297,62.8567,62.6315,62.6585,280641.0
2021-07-08 10:20:00,69.53,69.64,69.48,69.63,239456.0,62.6495,62.7486,62.6044,62.7396,239456.0
2021-07-08 10:30:00,69.64,69.64,69.51,69.57,363451.0,62.7486,62.7486,62.6315,62.6855,363451.0
2021-07-08 10:40:00,69.58,69.59,69.51,69.57,153642.0,62.6945,62.7036,62.6315,62.6855,153642.0
2021-07-08 10:50:00,69.57,69.69,69.55,69.63,158788.0,62.6855,62.7937,62.6675,62.7396,158788.0
2021-07-08 11:00:00,69.63,69.67,69.56,69.67,118082.0,62.7396,62.7756,62.6765,62.7756,118082.0
2021-07-08 11:10:00,69.67,69.71,69.63,69.7,88693.0,62.7756,62.8117,62.7396,62.8027,88693.0
2021-07-08 11:20:00,69.71,69.76,69.71,69.73,94047.0,62.8117,62.8567,62.8117,62.8297,94047.0
2021-07-08 11:30:00,69.73,69.75,69.66,69.72,80250.0,62.8297,62.8477,62.7666,62.8207,80250.0
2021-07-08 11:40:00,69.72,69.76,69.7,69.75,56467.0,62.8207,62.8567,62.8027,62.8477,56467.0
2021-07-08 11:50:00,69.74,69.78,69.7,69.72,145384.0,62.8387,62.8747,62.8027,62.8207,145384.0
2021-07-08 12:00:00,69.71,69.76,69.7,69.72,145203.0,62.8117,62.8567,62.8027,62.8207,145203.0
2021-07-08 12:10:00,69.71,69.75,69.63,69.74,187602.0,62.8117,62.8477,62.7396,62.8387,187602.0
2021-07-08 12:20:00,69.74,69.77,69.71,69.75,242443.0,62.8387,62.8657,62.8117,62.8477,242443.0
2021-07-08 12:30:00,69.75,69.8,69.74,69.77,173287.0,62.8477,62.8928,62.8387,62.8657,173287.0
2021-07-08 12:40:00,69.76,69.83,69.76,69.83,185866.0,62.8567,62.9198,62.8567,62.9198,185866.0
2021-07-08 12:50:00,69.83,69.88,69.83,69.85,260220.0,62.9198,62.9649,62.9198,62.9378,260220.0
2021-07-08 13:00:00,69.86,69.87,69.77,69.78,106843.0,62.9468,62.9558,62.8657,62.8747,106843.0
2021-07-08 13:10:00,69.78,69.8,69.73,69.79,102461.0,62.8747,62.8928,62.8297,62.8838,102461.0
2021-07-08 13:20:00,69.78,69.79,69.74,69.78,104973.0,62.8747,62.8838,62.8387,62.8747,104973.0
2021-07-08 13:30:00,69.78,69.78,69.7,69.7,80487.0,62.8747,62.8747,62.8027,62.8027,80487.0
2021-07-08 13:40:00,69.71,69.76,69.7,69.73,49151.0,62.8117,62.8567,62.8027,62.8297,49151.0
2021-07-08 13:50:00,69.73,69.76,69.72,69.73,64865.0,62.8297,62.8567,62.8207,62.8297,64865.0
2021-07-08 14:00:00,69.74,69.75,69.7,69.71,47159.0,62.8387,62.8477,62.8027,62.8117,47159.0
2021-07-08 14:10:00,69.71,69.74,69.68,69.7,47203.0,62.8117,62.8387,62.7846,62.8027,47203.0
2021-07-08 14:20:00,69.69,69.72,69.67,69.7,26346.0,62.7937,62.8207,62.7756,62.8027,26346.0
2021-07-08 14:30:00,69.69,69.73,69.66,69.66,64000.0,62.7937,62.8297,62.7666,62.7666,64000.0
2021-07-08 14:40:00,69.67,69.68,69.65,69.66,76726.0,62.7756,62.7846,62.7576,62.7666,76726.0
2021-07-08 14:50:00,69.66,69.74,69.65,69.71,99351.0,62.7666,62.8387,62.7576,62.8117,99351.0
2021-07-08 15:00:00,69.7,69.74,69.68,69.7,145373.0,62.8027,62.8387,62.7846,62.8027,145373.0
2021-07-08 15:10:00,69.7,69.7,69.63,69.66,104401.0,62.8027,62.8027,62.7396,62.7666,104401.0
2021-07-08 15:20:00,69.66,69.71,69.64,69.66,87319.0,62.7666,62.8117,62.7486,62.7666,87319.0
2021-07-08 15:30:00,69.67,69.75,69.63,69.7,182220.0,62.7756,62.8477,62.7396,62.8027,182220.0
2021-07-08 15:40:00,69.69,69.69,69.56,69.56,348237.0,62.7937,62.7937,62.6765,62.6765,348237.0
2021-07-08 15:50:00,69.56,69.77,69.54,69.77,928571.0,62.6765,62.8657,62.6585,62.8657,928571.0
2021-07-09 09:30:00,70.02,70.21,69.88,70.17,346481.0,63.091,63.2622,62.9649,63.2262,346481.0
2021-07-09 09:40:00,70.17,70.24,70.14,70.2,294299.0,63.2262,63.2892,63.1991,63.2532,294299.0
2021-07-09 09:50:00,70.2,70.21,70.12,70.17,197157.0,63.2532,63.2622,63.1811,63.2262,197157.0
2021-07-09 10:00:00,70.17,70.27,70.16,70.2,134567.0,63.2262,63.3163,63.2171,63.2532,134567.0
2021-07-09 10:10:00,70.2,70.22,70.16,70.21,108281.0,63.2532,63.2712,63.2171,63.2622,108281.0
2021-07-09 10:20:00,70.21,70.24,70.18,70.22,105835.0,63.2622,63.2892,63.2352,63.2712,105835.0
2021-07-09 10:30:00,70.23,70.24,70.09,70.09,85245.0,63.2802,63.2892,63.1541,63.1541,85245.0
2021-07-09 10:40:00,70.09,70.15,70.09,70.12,140905.0,63.1541,63.2081,63.1541,63.1811,140905.0
2021-07-09 10:50:00,70.12,70.19,70.06,70.07,98488.0,63.1811,63.2442,63.127,63.1361,98488.0
2021-07-09 11:00:00,70.06,70.09,70.06,70.08,78762.0,63.127,63.1541,63.127,63.1451,78762.0
2021-07-09 11:10:00,70.09,70.09,70.04,70.08,102124.0,63.1541,63.1541,63.109,63.1451,102124.0
2021-07-09 11:20:00,70.08,70.19,70.08,70.17,202483.0,63.1451,63.2442,63.1451,63.2262,202483.0
2021-07-09 11:30:00,70.18,70.26,70.18,70.24,65989.0,63.2352,63.3072,63.2352,63.2892,65989.0
2021-07-09 11:40:00,70.24,70.28,70.21,70.22,50097.0,63.2892,63.3253,63.2622,63.2712,50097.0
2021-07-09 11:50:00,70.21,70.24,70.14,70.15,181889.0,63.2622,63.2892,63.1991,63.2081,181889.0
2021-07-09 12:00:00,70.15,70.19,70.15,70.16,36325.0,63.2081,63.2442,63.2081,63.2171,36325.0
2021-07-09 12:10:00,70.15,70.15,70.09,70.09,78205.0,63.2081,63.2081,63.1541,63.1541,78205.0
2021-07-09 12:20:00,70.09,70.1,70.02,70.03,151262.0,63.1541,63.1631,63.091,63.1,151262.0
2021-07-09 12:30:00,70.03,70.1,70.02,70.07,63108.0,63.1,63.1631,63.091,63.1361,63108.0
2021-07-09 12:40:00,70.07,70.1,70.06,70.06,43278.0,63.1361,63.1631,63.127,63.127,43278.0
2021-07-09 12:50:00,70.06,70.11,70.03,70.05,58031.0,63.127,63.1721,63.1,63.118,58031.0
2021-07-09 13:00:00,70.06,70.11,70.04,70.06,92655.0,63.127,63.1721,63.109,63.127,92655.0
2021-07-09 13:10:00,70.05,70.06,70.03,70.04,97355.0,63.118,63.127,63.1,63.109,97355.0
2021-07-09 13:20:00,70.05,70.08,70.02,70.06,58497.0,63.118,63.1451,63.091,63.127,58497.0
2021-07-09 13:30:00,70.06,70.12,70.06,70.11,139559.0,63.127,63.1811,63.127,63.1721,139559.0
2021-07-09 13:40:00,70.11,70.14,70.11,70.13,38287.0,63.1721,63.1991,63.1721,63.1901,38287.0
2021-07-09 13:50:00,70.13,70.15,70.12,70.12,45708.0,63.1901,63.2081,63.1811,63.1811,45708.0
2021-07-09 14:00:00,70.12,70.14,70.09,70.09,29707.0,63.1811,63.1991,63.1541,63.1541,29707.0
2021-07-09 14:10:00,70.09,70.14,70.08,70.13,146094.0,63.1541,63.1991,63.1451,63.1901,146094.0
2021-07-09 14:20:00,70.13,70.15,70.11,70.13,43989.0,63.1901,63.2081,63.1721,63.1901,43989.0
2021-07-09 14:30:00,70.13,70.16,70.1,70.16,34127.0,63.1901,63.2171,63.1631,63.2171,34127.0
2021-07-09 14:40:00,70.16,70.2,70.15,70.2,84688.0,63.2171,63.2532,63.2081,63.2532,84688.0
2021-07-09 14:50:00,70.2,70.21,70.18,70.2,59212.0,63.2532,63.2622,63.2352,63.2532,59212.0
2021-07-09 15:00:00,70.2,70.21,70.18,70.2,120272.0,63.2532,63.2622,63.2352,63.2532,120272.0
2021-07-09 15:10:00,70.2,70.21,70.17,70.2,204144.0,63.2532,63.2622,63.2262,63.2532,204144.0
2021-07-09 15:20:00,70.2,70.21,70.16,70.2,132241.0,63.2532,63.2622,63.2171,63.2532,132241.0
2021-07-09 15:30:00,70.2,70.21,70.15,70.2,202692.0,63.2532,63.2622,63.2081,63.2532,202692.0
2021-07-09 15:40:00,70.2,70.23,70.15,70.17,558533.0,63.2532,63.2802,63.2081,63.2262,558533.0
2021-07-09 15:50:00,70.17,70.2,70.1,70.14,748155.0,63.2262,63.2532,63.1631,63.1991,748155.0
2021-07-12 09:30:00,70.04,70.09,69.91,70.03,469135.0,63.109,63.1541,62.9919,63.1,469135.0
2021-07-12 09:40:00,70.02,70.07,69.97,70.01,279954.0,63.091,63.1361,63.0459,63.082,279954.0
2021-07-12 09:50:00,70.0,70.07,69.97,70.05,295838.0,63.073,63.1361,63.0459,63.118,295838.0
2021-07-12 10:00:00,70.05,70.08,69.96,70.04,184968.0,63.118,63.1451,63.0369,63.109,184968.0
2021-07-12 10:10:00,70.04,70.1,70.01,70.1,210823.0,63.109,63.1631,63.082,63.1631,210823.0
2021-07-12 10:20:00,70.1,70.13,70.04,70.06,236952.0,63.1631,63.1901,63.109,63.127,236952.0
2021-07-12 10:30:00,70.06,70.11,70.06,70.11,111475.0,63.127,63.1721,63.127,63.1721,111475.0
2021-07-12 10:40:00,70.11,70.14,70.08,70.13,90106.0,63.1721,63.1991,63.1451,63.1901,90106.0
2021-07-12 10:50:00,70.13,70.14,70.03,70.03,139460.0,63.1901,63.1991,63.1,63.1,139460.0
2021-07-12 11:00:00,70.02,70.04,69.95,69.95,111368.0,63.091,63.109,63.0279,63.0279,111368.0
2021-07-12 11:10:00,69.95,69.98,69.93,69.98,73908.0,63.0279,63.055,63.0099,63.055,73908.0
2021-07-12 11:20:00,69.99,69.99,69.91,69.94,67438.0,63.064,63.064,62.9919,63.0189,67438.0
2021-07-12 11:30:00,69.93,69.95,69.86,69.87,104431.0,63.0099,63.0279,62.9468,62.9558,104431.0
2021-07-12 11:40:00,69.87,69.88,69.79,69.79,170461.0,62.9558,62.9649,62.8838,62.8838,170461.0
2021-07-12 11:50:00,69.79,69.83,69.77,69.83,77884.0,62.8838,62.9198,62.8657,62.9198,77884.0
2021-07-12 12:00:00,69.84,69.88,69.82,69.86,337048.0,62.9288,62.9649,62.9108,62.9468,337048.0
2021-07-12 12:10:00,69.87,69.91,69.85,69.91,102403.0,62.9558,62.9919,62.9378,62.9919,102403.0
2021-07-12 12:20:00,69.9,69.94,69.87,69.93,559374.0,62.9829,63.0189,62.9558,63.0099,559374.0
2021-07-12 12:30:00,69.93,69.96,69.91,69.95,80298.0,63.0099,63.0369,62.9919,63.0279,80298.0
2021-07-12 12:40:00,69.95,69.97,69.94,69.96,34167.0,63.0279,63.0459,63.0189,63.0369,34167.0
2021-07-12 12:50:00,69.96,69.97,69.9,69.93,79926.0,63.0369,63.0459,62.9829,63.0099,79926.0
2021-07-12 13:00:00,69.92,69.97,69.91,69.96,117965.0,63.0009,63.0459,62.9919,63.0369,117965.0
2021-07-12 13:10:00,69.96,70.0,69.96,69.99,74373.0,63.0369,63.073,63.0369,63.064,74373.0
2021-07-12 13:20:00,69.98,70.01,69.97,70.0,98380.0,63.055,63.082,63.0459,63.073,98380.0
2021-07-12 13:30:00,70.0,70.02,69.98,70.0,63963.0,63.073,63.091,63.055,63.073,63963.0
2021-07-12 13:40:00,70.01,70.01,69.95,69.96,48390.0,63.082,63.082,63.0279,63.0369,48390.0
2021-07-12 13:50:00,69.96,70.0,69.95,69.98,31226.0,63.0369,63.073,63.0279,63.055,31226.0
2021-07-12 14:00:00,69.99,70.02,69.98,69.98,61112.0,63.064,63.091,63.055,63.055,61112.0
2021-07-12 14:10:00,69.98,70.02,69.98,69.99,84316.0,63.055,63.091,63.055,63.064,84316.0
2021-07-12 14:20:00,69.98,70.0,69.98,69.99,66818.0,63.055,63.073,63.055,63.064,66818.0
2021-07-12 14:30:00,69.99,70.0,69.97,69.99,71433.0,63.064,63.073,63.0459,63.064,71433.0
2021-07-12 14:40:00,69.98,69.99,69.93,69.94,41931.0,63.055,63.064,63.0099,63.0189,41931.0
2021-07-12 14:50:00,69.94,69.98,69.94,69.95,49474.0,63.0189,63.055,63.0189,63.0279,49474.0
2021-07-12 15:00:00,69.95,69.96,69.92,69.94,48062.0,63.0279,63.0369,63.0009,63.0189,48062.0
2021-07-12 15:10:00,69.94,69.97,69.91,69.97,50803.0,63.0189,63.0459,62.9919,63.0459,50803.0
2021-07-12 15:20:00,69.97,69.99,69.96,69.99,80807.0,63.0459,63.064,63.0369,63.064,80807.0
2021-07-12 15:30:00,69.98,69.99,69.94,69.95,101873.0,63.055,63.064,63.0189,63.0279,101873.0
2021-07-12 15:40:00,69.95,70.03,69.94,70.02,219916.0,63.0279,63.1,63.0189,63.091,219916.0
2021-07-12 15:50:00,70.02,70.06,69.98,70.05,820041.0,63.091,63.127,63.055,63.118,820041.0
2021-07-13 09:30:00,70.0,70.39,69.99,70.24,636748.0,63.073,63.4244,63.064,63.2892,636748.0
2021-07-13 09:40:00,70.25,70.31,70.12,70.19,489584.0,63.2982,63.3523,63.1811,63.2442,489584.0
2021-07-13 09:50:00,70.19,70.39,70.18,70.26,252082.0,63.2442,63.4244,63.2352,63.3072,252082.0
2021-07-13 10:00:00,70.26,70.3,70.2,70.26,130310.0,63.3072,63.3433,63.2532,63.3072,130310.0
2021-07-13 10:10:00,70.27,70.39,70.27,70.36,181414.0,63.3163,63.4244,63.3163,63.3974,181414.0
2021-07-13 10:20:00,70.35,70.43,70.31,70.34,165980.0,63.3883,63.4604,63.3523,63.3793,165980.0
2021-07-13 10:30:00,70.34,70.37,70.28,70.36,160136.0,63.3793,63.4064,63.3253,63.3974,160136.0
2021-07-13 10:40:00,70.36,70.38,70.29,70.33,73402.0,63.3974,63.4154,63.3343,63.3703,73402.0
2021-07-13 10:50:00,70.33,70.36,70.27,70.3,139982.0,63.3703,63.3974,63.3163,63.3433,139982.0
2021-07-13 11:00:00,70.3,70.37,70.28,70.29,102918.0,63.3433,63.4064,63.3253,63.3343,102918.0
2021-07-13 11:10:00,70.28,70.39,70.27,70.37,117616.0,63.3253,63.4244,63.3163,63.4064,117616.0
2021-07-13 11:20:00,70.38,70.41,70.35,70.38,117338.0,63.4154,63.4424,63.3883,63.4154,117338.0
2021-07-13 11:30:00,70.38,70.45,70.35,70.36,209757.0,63.4154,63.4784,63.3883,63.3974,209757.0
2021-07-13 11:40:00,70.36,70.36,70.33,70.36,86501.0,63.3974,63.3974,63.3703,63.3974,86501.0
2021-07-13 11:50:00,70.36,70.38,70.34,70.34,130037.0,63.3974,63.4154,63.3793,63.3793,130037.0
2021-07-13 12:00:00,70.34,70.35,70.3,70.34,54515.0,63.3793,63.3883,63.3433,63.3793,54515.0
2021-07-13 12:10:00,70.34,70.35,70.29,70.33,45464.0,63.3793,63.3883,63.3343,63.3703,45464.0
2021-07-13 12:20:00,70.33,70.34,70.25,70.28,29627.0,63.3703,63.3793,63.2982,63.3253,29627.0
2021-07-13 12:30:00,70.28,70.31,70.26,70.28,63854.0,63.3253,63.3523,63.3072,63.3253,63854.0
2021-07-13 12:40:00,70.27,70.33,70.26,70.33,68508.0,63.3163,63.3703,63.3072,63.3703,68508.0
2021-07-13 12:50:00,70.33,70.36,70.32,70.34,90774.0,63.3703,63.3974,63.3613,63.3793,90774.0
2021-07-13 13:00:00,70.34,70.34,70.25,70.27,107555.0,63.3793,63.3793,63.2982,63.3163,107555.0
2021-07-13 13:10:00,70.27,70.27,70.2,70.2,81570.0,63.3163,63.3163,63.2532,63.2532,81570.0
2021-07-13 13:20:00,70.2,70.25,70.17,70.2,104224.0,63.2532,63.2982,63.2262,63.2532,104224.0
2021-07-13 13:30:00,70.19,70.23,70.14,70.2,78343.0,63.2442,63.2802,63.1991,63.2532,78343.0
2021-07-13 13:40:00,70.2,70.23,70.16,70.22,139637.0,63.2532,63.2802,63.2171,63.2712,139637.0
2021-07-13 13:50:00,70.22,70.26,70.18,70.24,85743.0,63.2712,63.3072,63.2352,63.2892,85743.0
2021-07-13 14:00:00,70.23,70.24,70.16,70.18,152268.0,63.2802,63.2892,63.2171,63.2352,152268.0
2021-07-13 14:10:00,70.18,70.2,70.16,70.19,63271.0,63.2352,63.2532,63.2171,63.2442,63271.0
2021-07-13 14:20:00,70.19,70.19,70.12,70.13,54402.0,63.2442,63.2442,63.1811,63.1901,54402.0
2021-07-13 14:30:00,70.14,70.14,70.08,70.09,132358.0,63.1991,63.1991,63.1451,63.1541,132358.0
2021-07-13 14:40:00,70.09,70.09,70.04,70.06,113117.0,63.1541,63.1541,63.109,63.127,113117.0
2021-07-13 14:50:00,70.06,70.09,70.04,70.08,115972.0,63.127,63.1541,63.109,63.1451,115972.0
2021-07-13 15:00:00,70.08,70.09,70.0,70.02,203350.0,63.1451,63.1541,63.073,63.091,203350.0
2021-07-13 15:10:00,70.01,70.02,69.92,69.93,357124.0,63.082,63.091,63.0009,63.0099,357124.0
2021-07-13 15:20:00,69.92,69.96,69.87,69.94,401943.0,63.0009,63.0369,62.9558,63.0189,401943.0
2021-07-13 15:30:00,69.95,70.02,69.92,70.01,441933.0,63.0279,63.091,63.0009,63.082,441933.0
2021-07-13 15:40:00,70.01,70.05,69.95,69.96,414239.0,63.082,63.118,63.0279,63.0369,414239.0
2021-07-13 15:50:00,69.96,70.02,69.92,70.02,1242031.0,63.0369,63.091,63.0009,63.091,1242031.0
2021-07-14 09:30:00,70.09,70.13,70.01,70.07,445617.0,63.1541,63.1901,63.082,63.1361,445617.0
2021-07-14 09:40:00,70.07,70.16,70.02,70.1,367883.0,63.1361,63.2171,63.091,63.1631,367883.0
2021-07-14 09:50:00,70.11,70.2,70.05,70.12,294775.0,63.1721,63.2532,63.118,63.1811,294775.0
2021-07-14 10:00:00,70.13,70.15,70.03,70.05,228248.0,63.1901,63.2081,63.1,63.118,228248.0
2021-07-14 10:10:00,70.05,70.14,70.04,70.14,137932.0,63.118,63.1991,63.109,63.1991,137932.0
2021-07-14 10:20:00,70.14,70.31,70.13,70.31,167924.0,63.1991,63.3523,63.1901,63.3523,167924.0
2021-07-14 10:30:00,70.31,70.44,70.28,70.43,293209.0,63.3523,63.4694,63.3253,63.4604,293209.0
2021-07-14 10:40:00,70.43,70.47,70.42,70.47,106203.0,63.4604,63.4965,63.4514,63.4965,106203.0
2021-07-14 10:50:00,70.47,70.55,70.46,70.48,177891.0,63.4965,63.5686,63.4875,63.5055,177891.0
2021-07-14 11:00:00,70.48,70.48,70.38,70.4,169039.0,63.5055,63.5055,63.4154,63.4334,169039.0
2021-07-14 11:10:00,70.4,70.5,70.4,70.5,91984.0,63.4334,63.5235,63.4334,63.5235,91984.0
2021-07-14 11:20:00,70.49,70.55,70.45,70.45,111151.0,63.5145,63.5686,63.4784,63.4784,111151.0
2021-07-14 11:30:00,70.45,70.47,70.4,70.44,164096.0,63.4784,63.4965,63.4334,63.4694,164096.0
2021-07-14 11:40:00,70.44,70.45,70.37,70.4,136835.0,63.4694,63.4784,63.4064,63.4334,136835.0
2021-07-14 11:50:00,70.41,70.46,70.4,70.46,84503.0,63.4424,63.4875,63.4334,63.4875,84503.0
2021-07-14 12:00:00,70.47,70.52,70.46,70.5,129123.0,63.4965,63.5415,63.4875,63.5235,129123.0
2021-07-14 12:10:00,70.51,70.57,70.5,70.55,68156.0,63.5325,63.5866,63.5235,63.5686,68156.0
2021-07-14 12:20:00,70.55,70.57,70.53,70.54,134829.0,63.5686,63.5866,63.5505,63.5595,134829.0
2021-07-14 12:30:00,70.55,70.57,70.51,70.52,117567.0,63.5686,63.5866,63.5325,63.5415,117567.0
2021-07-14 12:40:00,70.52,70.54,70.45,70.47,128363.0,63.5415,63.5595,63.4784,63.4965,128363.0
2021-07-14 12:50:00,70.45,70.46,70.41,70.42,81862.0,63.4784,63.4875,63.4424,63.4514,81862.0
2021-07-14 13:00:00,70.42,70.43,70.38,70.4,43592.0,63.4514,63.4604,63.4154,63.4334,43592.0
2021-07-14 13:10:00,70.41,70.44,70.39,70.42,61641.0,63.4424,63.4694,63.4244,63.4514,61641.0
2021-07-14 13:20:00,70.41,70.46,70.38,70.43,74704.0,63.4424,63.4875,63.4154,63.4604,74704.0
2021-07-14 13:30:00,70.42,70.47,70.4,70.46,50718.0,63.4514,63.4965,63.4334,63.4875,50718.0
2021-07-14 13:40:00,70.45,70.52,70.45,70.52,113311.0,63.4784,63.5415,63.4784,63.5415,113311.0
2021-07-14 13:50:00,70.52,70.56,70.51,70.53,122428.0,63.5415,63.5776,63.5325,63.5505,122428.0
2021-07-14 14:00:00,70.54,70.58,70.51,70.58,57089.0,63.5595,63.5956,63.5325,63.5956,57089.0
2021-07-14 14:10:00,70.57,70.61,70.56,70.59,47943.0,63.5866,63.6226,63.5776,63.6046,47943.0
2021-07-14 14:20:00,70.59,70.62,70.56,70.61,48631.0,63.6046,63.6316,63.5776,63.6226,48631.0
2021-07-14 14:30:00,70.62,70.67,70.62,70.65,124708.0,63.6316,63.6767,63.6316,63.6587,124708.0
2021-07-14 14:40:00,70.64,70.7,70.63,70.66,67562.0,63.6496,63.7037,63.6406,63.6677,67562.0
2021-07-14 14:50:00,70.66,70.67,70.62,70.66,79718.0,63.6677,63.6767,63.6316,63.6677,79718.0
2021-07-14 15:00:00,70.66,70.69,70.64,70.68,124104.0,63.6677,63.6947,63.6496,63.6857,124104.0
2021-07-14 15:10:00,70.69,70.71,70.66,70.7,192244.0,63.6947,63.7127,63.6677,63.7037,192244.0
2021-07-14 15:20:00,70.7,70.72,70.65,70.66,206474.0,63.7037,63.7217,63.6587,63.6677,206474.0
2021-07-14 15:30:00,70.66,70.74,70.64,70.65,285299.0,63.6677,63.7397,63.6496,63.6587,285299.0
2021-07-14 15:40:00,70.64,70.69,70.6,70.66,561141.0,63.6496,63.6947,63.6136,63.6677,561141.0
2021-07-14 15:50:00,70.67,70.67,70.55,70.64,1170608.0,63.6767,63.6767,63.5686,63.6496,1170608.0
2021-07-15 09:30:00,70.54,70.74,70.5,70.64,544107.0,63.5595,63.7397,63.5235,63.6496,544107.0
2021-07-15 09:40:00,70.63,70.72,70.56,70.65,520088.0,63.6406,63.7217,63.5776,63.6587,520088.0
2021-07-15 09:50:00,70.64,70.68,70.54,70.59,310155.0,63.6496,63.6857,63.5595,63.6046,310155.0
2021-07-15 10:00:00,70.59,70.68,70.58,70.63,244105.0,63.6046,63.6857,63.5956,63.6406,244105.0
2021-07-15 10:10:00,70.63,70.69,70.62,70.67,136755.0,63.6406,63.6947,63.6316,63.6767,136755.0
2021-07-15 10:20:00,70.68,70.68,70.52,70.52,140930.0,63.6857,63.6857,63.5415,63.5415,140930.0
2021-07-15 10:30:00,70.53,70.66,70.52,70.61,208947.0,63.5505,63.6677,63.5415,63.6226,208947.0
2021-07-15 10:40:00,70.6,70.61,70.46,70.5,427090.0,63.6136,63.6226,63.4875,63.5235,427090.0
2021-07-15 10:50:00,70.49,70.5,70.38,70.39,435882.0,63.5145,63.5235,63.4154,63.4244,435882.0
2021-07-15 11:00:00,70.39,70.4,70.34,70.39,281308.0,63.4244,63.4334,63.3793,63.4244,281308.0
2021-07-15 11:10:00,70.39,70.39,70.32,70.34,124657.0,63.4244,63.4244,63.3613,63.3793,124657.0
2021-07-15 11:20:00,70.34,70.4,70.33,70.4,99870.0,63.3793,63.4334,63.3703,63.4334,99870.0
2021-07-15 11:30:00,70.4,70.43,70.38,70.41,75516.0,63.4334,63.4604,63.4154,63.4424,75516.0
2021-07-15 11:40:00,70.41,70.5,70.39,70.48,57428.0,63.4424,63.5235,63.4244,63.5055,57428.0
2021-07-15 11:50:00,70.49,70.5,70.43,70.45,249923.0,63.5145,63.5235,63.4604,63.4784,249923.0
2021-07-15 12:00:00,70.45,70.53,70.45,70.5,80501.0,63.4784,63.5505,63.4784,63.5235,80501.0
2021-07-15 12:10:00,70.5,70.55,70.49,70.53,182901.0,63.5235,63.5686,63.5145,63.5505,182901.0
2021-07-15 12:20:00,70.53,70.59,70.53,70.58,46858.0,63.5505,63.6046,63.5505,63.5956,46858.0
2021-07-15 12:30:00,70.59,70.63,70.59,70.62,77022.0,63.6046,63.6406,63.6046,63.6316,77022.0
2021-07-15 12:40:00,70.62,70.66,70.61,70.66,86784.0,63.6316,63.6677,63.6226,63.6677,86784.0
2021-07-15 12:50:00,70.65,70.68,70.64,70.66,43305.0,63.6587,63.6857,63.6496,63.6677,43305.0
2021-07-15 13:00:00,70.66,70.71,70.64,70.7,275205.0,63.6677,63.7127,63.6496,63.7037,275205.0
2021-07-15 13:10:00,70.69,70.71,70.61,70.64,107193.0,63.6947,63.7127,63.6226,63.6496,107193.0
2021-07-15 13:20:00,70.64,70.65,70.58,70.64,102993.0,63.6496,63.6587,63.5956,63.6496,102993.0
2021-07-15 13:30:00,70.64,70.69,70.62,70.67,177572.0,63.6496,63.6947,63.6316,63.6767,177572.0
2021-07-15 13:40:00,70.67,70.74,70.66,70.73,138067.0,63.6767,63.7397,63.6677,63.7307,138067.0
2021-07-15 13:50:00,70.72,70.77,70.72,70.76,103217.0,63.7217,63.7668,63.7217,63.7578,103217.0
2021-07-15 14:00:00,70.75,70.75,70.71,70.75,73334.0,63.7488,63.7488,63.7127,63.7488,73334.0
2021-07-15 14:10:00,70.75,70.77,70.72,70.77,53895.0,63.7488,63.7668,63.7217,63.7668,53895.0
2021-07-15 14:20:00,70.77,70.79,70.76,70.78,65887.0,63.7668,63.7848,63.7578,63.7758,65887.0
2021-07-15 14:30:00,70.78,70.78,70.72,70.73,76566.0,63.7758,63.7758,63.7217,63.7307,76566.0
2021-07-15 14:40:00,70.73,70.76,70.7,70.75,85046.0,63.7307,63.7578,63.7037,63.7488,85046.0
2021-07-15 14:50:00,70.75,70.79,70.71,70.78,51831.0,63.7488,63.7848,63.7127,63.7758,51831.0
2021-07-15 15:00:00,70.79,70.83,70.77,70.83,151470.0,63.7848,63.8208,63.7668,63.8208,151470.0
2021-07-15 15:10:00,70.83,70.87,70.81,70.86,401423.0,63.8208,63.8569,63.8028,63.8479,401423.0
2021-07-15 15:20:00,70.86,70.89,70.85,70.88,226607.0,63.8479,63.8749,63.8389,63.8659,226607.0
2021-07-15 15:30:00,70.87,70.93,70.85,70.89,261066.0,63.8569,63.9109,63.8389,63.8749,261066.0
2021-07-15 15:40:00,70.89,70.9,70.83,70.85,227572.0,63.8749,63.8839,63.8208,63.8389,227572.0
2021-07-15 15:50:00,70.85,70.94,70.84,70.94,1104916.0,63.8389,63.92,63.8299,63.92,1104916.0
2021-07-16 09:30:00,71.09,71.13,71.01,71.09,287363.0,64.0551,64.0912,63.983,64.0551,287363.0
2021-07-16 09:40:00,71.09,71.15,71.07,71.12,403022.0,64.0551,64.1092,64.0371,64.0821,403022.0
2021-07-16 09:50:00,71.12,71.18,71.08,71.16,512710.0,64.0821,64.1362,64.0461,64.1182,512710.0
2021-07-16 10:00:00,71.17,71.31,71.16,71.31,399487.0,64.1272,64.2533,64.1182,64.2533,399487.0
2021-07-16 10:10:00,71.31,71.31,71.1,71.19,248684.0,64.2533,64.2533,64.0641,64.1452,248684.0
2021-07-16 10:20:00,71.19,71.19,71.06,71.1,218118.0,64.1452,64.1452,64.0281,64.0641,218118.0
2021-07-16 10:30:00,71.1,71.11,70.99,71.07,330451.0,64.0641,64.0731,63.965,64.0371,330451.0
2021-07-16 10:40:00,71.07,71.08,70.99,71.08,180282.0,64.0371,64.0461,63.965,64.0461,180282.0
2021-07-16 10:50:00,71.08,71.1,71.05,71.08,110329.0,64.0461,64.0641,64.0191,64.0461,110329.0
2021-07-16 11:00:00,71.08,71.12,71.03,71.07,136655.0,64.0461,64.0821,64.0011,64.0371,136655.0
2021-07-16 11:10:00,71.07,71.1,70.99,71.05,135467.0,64.0371,64.0641,63.965,64.0191,135467.0
2021-07-16 11:20:00,71.05,71.06,70.99,71.0,81342.0,64.0191,64.0281,63.965,63.974,81342.0
2021-07-16 11:30:00,71.0,71.05,70.98,71.03,97718.0,63.974,64.0191,63.956,64.0011,97718.0
2021-07-16 11:40:00,71.03,71.03,70.95,71.0,147150.0,64.0011,64.0011,63.929,63.974,147150.0
2021-07-16 11:50:00,71.0,71.06,70.99,71.05,53073.0,63.974,64.0281,63.965,64.0191,53073.0
2021-07-16 12:00:00,71.05,71.12,71.02,71.12,64981.0,64.0191,64.0821,63.992,64.0821,64981.0
2021-07-16 12:10:00,71.12,71.19,71.11,71.16,87029.0,64.0821,64.1452,64.0731,64.1182,87029.0
2021-07-16 12:20:00,71.16,71.18,71.13,71.13,56860.0,64.1182,64.1362,64.0912,64.0912,56860.0
2021-07-16 12:30:00,71.14,71.15,71.1,71.13,68380.0,64.1002,64.1092,64.0641,64.0912,68380.0
2021-07-16 12:40:00,71.12,71.14,71.1,71.12,58307.0,64.0821,64.1002,64.0641,64.0821,58307.0
2021-07-16 12:50:00,71.12,71.14,71.08,71.08,64929.0,64.0821,64.1002,64.0461,64.0461,64929.0
2021-07-16 13:00:00,71.08,71.12,71.06,71.1,113918.0,64.0461,64.0821,64.0281,64.0641,113918.0
2021-07-16 13:10:00,71.1,71.14,71.09,71.14,389709.0,64.0641,64.1002,64.0551,64.1002,389709.0
2021-07-16 13:20:00,71.13,71.15,71.11,71.13,90527.0,64.0912,64.1092,64.0731,64.0912,90527.0
2021-07-16 13:30:00,71.13,71.15,71.12,71.15,76660.0,64.0912,64.1092,64.0821,64.1092,76660.0
2021-07-16 13:40:00,71.14,71.15,71.1,71.11,217700.0,64.1002,64.1092,64.0641,64.0731,217700.0
2021-07-16 13:50:00,71.11,71.18,71.11,71.16,439999.0,64.0731,64.1362,64.0731,64.1182,439999.0
2021-07-16 14:00:00,71.16,71.19,71.13,71.15,215752.0,64.1182,64.1452,64.0912,64.1092,215752.0
2021-07-16 14:10:00,71.15,71.19,71.12,71.18,98479.0,64.1092,64.1452,64.0821,64.1362,98479.0
2021-07-16 14:20:00,71.19,71.19,71.12,71.13,113072.0,64.1452,64.1452,64.0821,64.0912,113072.0
2021-07-16 14:30:00,71.13,71.16,71.06,71.07,233536.0,64.0912,64.1182,64.0281,64.0371,233536.0
2021-07-16 14:40:00,71.07,71.1,71.05,71.09,104388.0,64.0371,64.0641,64.0191,64.0551,104388.0
2021-07-16 14:50:00,71.1,71.13,71.08,71.13,118975.0,64.0641,64.0912,64.0461,64.0912,118975.0
2021-07-16 15:00:00,71.13,71.14,71.07,71.09,68607.0,64.0912,64.1002,64.0371,64.0551,68607.0
2021-07-16 15:10:00,71.1,71.14,71.06,71.14,172541.0,64.0641,64.1002,64.0281,64.1002,172541.0
2021-07-16 15:20:00,71.15,71.15,71.09,71.12,120685.0,64.1092,64.1092,64.0551,64.0821,120685.0
2021-07-16 15:30:00,71.12,71.12,71.03,71.09,323883.0,64.0821,64.0821,64.0011,64.0551,323883.0
2021-07-16 15:40:00,71.1,71.12,70.95,70.95,283704.0,64.0641,64.0821,63.929,63.929,283704.0
2021-07-16 15:50:00,70.96,71.1,70.95,71.05,945224.0,63.938,64.0641,63.929,64.0191,945224.0
2021-07-19 09:30:00,70.87,71.26,70.78,71.26,1419045.0,63.8569,64.2083,63.7758,64.2083,1419045.0
2021-07-19 09:40:00,71.25,71.27,71.03,71.05,685341.0,64.1993,64.2173,64.0011,64.0191,685341.0
2021-07-19 09:50:00,71.05,71.08,70.9,70.95,528441.0,64.0191,64.0461,63.8839,63.929,528441.0
2021-07-19 10:00:00,70.94,71.03,70.88,70.94,324875.0,63.92,64.0011,63.8659,63.92,324875.0
2021-07-19 10:10:00,70.93,71.01,70.74,70.77,515278.0,63.9109,63.983,63.7397,63.7668,515278.0
2021-07-19 10:20:00,70.77,70.77,70.65,70.76,528562.0,63.7668,63.7668,63.6587,63.7578,528562.0
2021-07-19 10:30:00,70.77,70.77,70.55,70.58,500097.0,63.7668,63.7668,63.5686,63.5956,500097.0
2021-07-19 10:40:00,70.58,70.66,70.52,70.63,471546.0,63.5956,63.6677,63.5415,63.6406,471546.0
2021-07-19 10:50:00,70.63,70.65,70.54,70.61,280840.0,63.6406,63.6587,63.5595,63.6226,280840.0
2021-07-19 11:00:00,70.62,70.7,70.53,70.65,253570.0,63.6316,63.7037,63.5505,63.6587,253570.0
2021-07-19 11:10:00,70.64,70.66,70.54,70.58,206564.0,63.6496,63.6677,63.5595,63.5956,206564.0
2021-07-19 11:20:00,70.59,70.61,70.49,70.52,359387.0,63.6046,63.6226,63.5145,63.5415,359387.0
2021-07-19 11:30:00,70.52,70.56,70.43,70.44,222149.0,63.5415,63.5776,63.4604,63.4694,222149.0
2021-07-19 11:40:00,70.44,70.51,70.42,70.44,165997.0,63.4694,63.5325,63.4514,63.4694,165997.0
2021-07-19 11:50:00,70.44,70.48,70.4,70.42,243691.0,63.4694,63.5055,63.4334,63.4514,243691.0
2021-07-19 12:00:00,70.42,70.42,70.21,70.22,275120.0,63.4514,63.4514,63.2622,63.2712,275120.0
2021-07-19 12:10:00,70.22,70.28,70.2,70.25,302883.0,63.2712,63.3253,63.2532,63.2982,302883.0
2021-07-19 12:20:00,70.25,70.32,70.21,70.28,360824.0,63.2982,63.3613,63.2622,63.3253,360824.0
2021-07-19 12:30:00,70.28,70.34,70.24,70.32,314970.0,63.3253,63.3793,63.2892,63.3613,314970.0
2021-07-19 12:40:00,70.32,70.35,70.27,70.31,181169.0,63.3613,63.3883,63.3163,63.3523,181169.0
2021-07-19 12:50:00,70.31,70.43,70.29,70.42,193713.0,63.3523,63.4604,63.3343,63.4514,193713.0
2021-07-19 13:00:00,70.41,70.42,70.33,70.41,211216.0,63.4424,63.4514,63.3703,63.4424,211216.0
2021-07-19 13:10:00,70.4,70.47,70.38,70.43,280323.0,63.4334,63.4965,63.4154,63.4604,280323.0
2021-07-19 13:20:00,70.42,70.43,70.27,70.28,318358.0,63.4514,63.4604,63.3163,63.3253,318358.0
2021-07-19 13:30:00,70.27,70.27,70.2,70.24,286968.0,63.3163,63.3163,63.2532,63.2892,286968.0
2021-07-19 13:40:00,70.25,70.29,70.23,70.25,843272.0,63.2982,63.3343,63.2802,63.2982,843272.0
2021-07-19 13:50:00,70.26,70.37,70.25,70.32,289620.0,63.3072,63.4064,63.2982,63.3613,289620.0
2021-07-19 14:00:00,70.32,70.39,70.31,70.36,212643.0,63.3613,63.4244,63.3523,63.3974,212643.0
2021-07-19 14:10:00,70.36,70.42,70.35,70.41,126042.0,63.3974,63.4514,63.3883,63.4424,126042.0
2021-07-19 14:20:00,70.41,70.47,70.4,70.45,327914.0,63.4424,63.4965,63.4334,63.4784,327914.0
2021-07-19 14:30:00,70.44,70.44,70.31,70.31,199655.0,63.4694,63.4694,63.3523,63.3523,199655.0
2021-07-19 14:40:00,70.31,70.33,70.26,70.28,204273.0,63.3523,63.3703,63.3072,63.3253,204273.0
2021-07-19 14:50:00,70.28,70.38,70.25,70.34,299028.0,63.3253,63.4154,63.2982,63.3793,299028.0
2021-07-19 15:00:00,70.34,70.49,70.32,70.48,553647.0,63.3793,63.5145,63.3613,63.5055,553647.0
2021-07-19 15:10:00,70.48,70.52,70.39,70.39,467260.0,63.5055,63.5415,63.4244,63.4244,467260.0
2021-07-19 15:20:00,70.4,70.41,70.32,70.37,413006.0,63.4334,63.4424,63.3613,63.4064,413006.0
2021-07-19 15:30:00,70.36,70.55,70.36,70.55,1374432.0,63.3974,63.5686,63.3974,63.5686,1374432.0
2021-07-19 15:40:00,70.55,70.66,70.53,70.64,1211479.0,63.5686,63.6677,63.5505,63.6496,1211479.0
2021-07-19 15:50:00,70.64,70.84,70.6,70.84,1848122.0,63.6496,63.8299,63.6136,63.8299,1848122.0
2021-07-20 09:30:00,70.82,71.02,70.66,71.02,558696.0,63.8118,63.992,63.6677,63.992,558696.0
2021-07-20 09:40:00,71.02,71.27,70.95,71.27,495481.0,63.992,64.2173,63.929,64.2173,495481.0
2021-07-20 09:50:00,71.27,71.43,71.22,71.41,376738.0,64.2173,64.3615,64.1722,64.3434,376738.0
2021-07-20 10:00:00,71.42,71.54,71.34,71.36,325035.0,64.3525,64.4606,64.2804,64.2984,325035.0
2021-07-20 10:10:00,71.36,71.38,71.14,71.21,356827.0,64.2984,64.3164,64.1002,64.1632,356827.0
2021-07-20 10:20:00,71.22,71.22,71.1,71.15,289870.0,64.1722,64.1722,64.0641,64.1092,289870.0
2021-07-20 10:30:00,71.15,71.19,71.09,71.11,257610.0,64.1092,64.1452,64.0551,64.0731,257610.0
2021-07-20 10:40:00,71.12,71.28,71.11,71.23,452299.0,64.0821,64.2263,64.0731,64.1813,452299.0
2021-07-20 10:50:00,71.23,71.23,71.09,71.2,197617.0,64.1813,64.1813,64.0551,64.1542,197617.0
2021-07-20 11:00:00,71.21,71.26,71.15,71.21,206704.0,64.1632,64.2083,64.1092,64.1632,206704.0
2021-07-20 11:10:00,71.21,71.3,71.18,71.18,166211.0,64.1632,64.2443,64.1362,64.1362,166211.0
2021-07-20 11:20:00,71.19,71.19,71.04,71.04,243350.0,64.1452,64.1452,64.0101,64.0101,243350.0
2021-07-20 11:30:00,71.03,71.05,70.94,70.98,280699.0,64.0011,64.0191,63.92,63.956,280699.0
2021-07-20 11:40:00,70.98,71.04,70.96,70.96,156980.0,63.956,64.0101,63.938,63.938,156980.0
2021-07-20 11:50:00,70.96,71.07,70.95,71.07,124276.0,63.938,64.0371,63.929,64.0371,124276.0
2021-07-20 12:00:00,71.07,71.08,71.01,71.01,265704.0,64.0371,64.0461,63.983,63.983,265704.0
2021-07-20 12:10:00,71.02,71.1,71.01,71.09,180991.0,63.992,64.0641,63.983,64.0551,180991.0
2021-07-20 12:20:00,71.08,71.09,70.99,71.0,138344.0,64.0461,64.0551,63.965,63.974,138344.0
2021-07-20 12:30:00,71.0,71.04,70.95,70.95,157342.0,63.974,64.0101,63.929,63.929,157342.0
2021-07-20 12:40:00,70.94,71.01,70.93,70.98,257582.0,63.92,63.983,63.9109,63.956,257582.0
2021-07-20 12:50:00,70.98,71.09,70.98,71.06,248698.0,63.956,64.0551,63.956,64.0281,248698.0
2021-07-20 13:00:00,71.06,71.11,70.95,70.98,415420.0,64.0281,64.0731,63.929,63.956,415420.0
2021-07-20 13:10:00,70.98,70.98,70.9,70.91,350501.0,63.956,63.956,63.8839,63.8929,350501.0
2021-07-20 13:20:00,70.9,70.96,70.86,70.88,295257.0,63.8839,63.938,63.8479,63.8659,295257.0
2021-07-20 13:30:00,70.89,70.98,70.88,70.94,315931.0,63.8749,63.956,63.8659,63.92,315931.0
2021-07-20 13:40:00,70.94,70.96,70.91,70.95,314629.0,63.92,63.938,63.8929,63.929,314629.0
2021-07-20 13:50:00,70.95,71.0,70.93,70.94,206823.0,63.929,63.974,63.9109,63.92,206823.0
2021-07-20 14:00:00,70.94,71.01,70.93,70.97,336554.0,63.92,63.983,63.9109,63.947,336554.0
2021-07-20 14:10:00,70.97,71.02,70.96,70.98,362152.0,63.947,63.992,63.938,63.956,362152.0
2021-07-20 14:20:00,70.98,70.99,70.93,70.97,454921.0,63.956,63.965,63.9109,63.947,454921.0
2021-07-20 14:30:00,70.97,70.99,70.94,70.95,365745.0,63.947,63.965,63.92,63.929,365745.0
2021-07-20 14:40:00,70.94,71.0,70.92,70.93,372730.0,63.92,63.974,63.9019,63.9109,372730.0
2021-07-20 14:50:00,70.94,70.96,70.87,70.89,306193.0,63.92,63.938,63.8569,63.8749,306193.0
2021-07-20 15:00:00,70.89,70.94,70.86,70.86,290435.0,63.8749,63.92,63.8479,63.8479,290435.0
2021-07-20 15:10:00,70.85,70.99,70.84,70.93,618885.0,63.8389,63.965,63.8299,63.9109,618885.0
2021-07-20 15:20:00,70.93,70.97,70.87,70.91,464177.0,63.9109,63.947,63.8569,63.8929,464177.0
2021-07-20 15:30:00,70.91,70.98,70.89,70.89,542787.0,63.8929,63.956,63.8749,63.8749,542787.0
2021-07-20 15:40:00,70.9,70.96,70.87,70.9,500388.0,63.8839,63.938,63.8569,63.8839,500388.0
2021-07-20 15:50:00,70.9,70.94,70.84,70.84,2053861.0,63.8839,63.92,63.8299,63.8299,2053861.0
2021-07-21 09:30:00,71.16,71.24,70.93,71.02,651743.0,64.1182,64.1903,63.9109,63.992,651743.0
2021-07-21 09:40:00,71.02,71.14,70.92,71.14,328077.0,63.992,64.1002,63.9019,64.1002,328077.0
2021-07-21 09:50:00,71.14,71.18,70.99,71.0,247097.0,64.1002,64.1362,63.965,63.974,247097.0
2021-07-21 10:00:00,71.0,71.03,70.82,70.84,189248.0,63.974,64.0011,63.8118,63.8299,189248.0
2021-07-21 10:10:00,70.84,70.91,70.69,70.71,237046.0,63.8299,63.8929,63.6947,63.7127,237046.0
2021-07-21 10:20:00,70.71,70.82,70.66,70.81,152277.0,63.7127,63.8118,63.6677,63.8028,152277.0
2021-07-21 10:30:00,70.8,70.93,70.79,70.84,160659.0,63.7938,63.9109,63.7848,63.8299,160659.0
2021-07-21 10:40:00,70.85,71.03,70.84,71.03,295903.0,63.8389,64.0011,63.8299,64.0011,295903.0
2021-07-21 10:50:00,71.03,71.11,70.98,71.1,196168.0,64.0011,64.0731,63.956,64.0641,196168.0
2021-07-21 11:00:00,71.09,71.11,70.92,70.95,162308.0,64.0551,64.0731,63.9019,63.929,162308.0
2021-07-21 11:10:00,70.95,70.95,70.88,70.91,97204.0,63.929,63.929,63.8659,63.8929,97204.0
2021-07-21 11:20:00,70.91,70.95,70.86,70.88,444685.0,63.8929,63.929,63.8479,63.8659,444685.0
2021-07-21 11:30:00,70.88,70.91,70.81,70.84,80836.0,63.8659,63.8929,63.8028,63.8299,80836.0
2021-07-21 11:40:00,70.84,70.85,70.75,70.76,58895.0,63.8299,63.8389,63.7488,63.7578,58895.0
2021-07-21 11:50:00,70.76,70.93,70.75,70.84,187002.0,63.7578,63.9109,63.7488,63.8299,187002.0
2021-07-21 12:00:00,70.83,70.83,70.75,70.77,64374.0,63.8208,63.8208,63.7488,63.7668,64374.0
2021-07-21 12:10:00,70.77,70.78,70.73,70.73,54539.0,63.7668,63.7758,63.7307,63.7307,54539.0
2021-07-21 12:20:00,70.74,70.76,70.66,70.67,76666.0,63.7397,63.7578,63.6677,63.6767,76666.0
2021-07-21 12:30:00,70.67,70.72,70.66,70.71,125916.0,63.6767,63.7217,63.6677,63.7127,125916.0
2021-07-21 12:40:00,70.71,70.75,70.69,70.7,171688.0,63.7127,63.7488,63.6947,63.7037,171688.0
2021-07-21 12:50:00,70.7,70.72,70.66,70.72,171211.0,63.7037,63.7217,63.6677,63.7217,171211.0
2021-07-21 13:00:00,70.72,70.73,70.68,70.68,102801.0,63.7217,63.7307,63.6857,63.6857,102801.0
2021-07-21 13:10:00,70.69,70.7,70.65,70.68,212030.0,63.6947,63.7037,63.6587,63.6857,212030.0
2021-07-21 13:20:00,70.67,70.74,70.67,70.72,49028.0,63.6767,63.7397,63.6767,63.7217,49028.0
2021-07-21 13:30:00,70.73,70.78,70.72,70.75,84895.0,63.7307,63.7758,63.7217,63.7488,84895.0
2021-07-21 13:40:00,70.75,70.77,70.71,70.72,46104.0,63.7488,63.7668,63.7127,63.7217,46104.0
2021-07-21 13:50:00,70.72,70.75,70.71,70.73,57697.0,63.7217,63.7488,63.7127,63.7307,57697.0
2021-07-21 14:00:00,70.73,70.76,70.7,70.76,48950.0,63.7307,63.7578,63.7037,63.7578,48950.0
2021-07-21 14:10:00,70.77,70.78,70.75,70.76,63369.0,63.7668,63.7758,63.7488,63.7578,63369.0
2021-07-21 14:20:00,70.77,70.78,70.73,70.76,66928.0,63.7668,63.7758,63.7307,63.7578,66928.0
2021-07-21 14:30:00,70.77,70.82,70.76,70.82,77719.0,63.7668,63.8118,63.7578,63.8118,77719.0
2021-07-21 14:40:00,70.82,70.84,70.81,70.81,126747.0,63.8118,63.8299,63.8028,63.8028,126747.0
2021-07-21 14:50:00,70.81,70.85,70.8,70.84,146296.0,63.8028,63.8389,63.7938,63.8299,146296.0
2021-07-21 15:00:00,70.84,70.84,70.81,70.84,246854.0,63.8299,63.8299,63.8028,63.8299,246854.0
2021-07-21 15:10:00,70.84,70.84,70.77,70.79,268687.0,63.8299,63.8299,63.7668,63.7848,268687.0
2021-07-21 15:20:00,70.79,70.82,70.75,70.78,287922.0,63.7848,63.8118,63.7488,63.7758,287922.0
2021-07-21 15:30:00,70.78,70.81,70.69,70.7,220266.0,63.7758,63.8028,63.6947,63.7037,220266.0
2021-07-21 15:40:00,70.71,70.75,70.68,70.71,337971.0,63.7127,63.7488,63.6857,63.7127,337971.0
2021-07-21 15:50:00,70.7,70.76,70.65,70.68,820588.0,63.7037,63.7578,63.6587,63.6857,820588.0
2021-07-22 09:30:00,70.47,70.51,70.17,70.19,877701.0,63.4965,63.5325,63.2262,63.2442,877701.0
2021-07-22 09:40:00,70.2,70.37,70.19,70.33,573273.0,63.2532,63.4064,63.2442,63.3703,573273.0
2021-07-22 09:50:00,70.33,70.37,70.21,70.23,311442.0,63.3703,63.4064,63.2622,63.2802,311442.0
2021-07-22 10:00:00,70.24,70.25,70.1,70.14,450436.0,63.2892,63.2982,63.1631,63.1991,450436.0
2021-07-22 10:10:00,70.14,70.25,70.13,70.21,175503.0,63.1991,63.2982,63.1901,63.2622,175503.0
2021-07-22 10:20:00,70.22,70.26,70.15,70.25,153640.0,63.2712,63.3072,63.2081,63.2982,153640.0
2021-07-22 10:30:00,70.26,70.38,70.24,70.38,180377.0,63.3072,63.4154,63.2892,63.4154,180377.0
2021-07-22 10:40:00,70.38,70.47,70.38,70.45,157574.0,63.4154,63.4965,63.4154,63.4784,157574.0
2021-07-22 10:50:00,70.45,70.62,70.43,70.59,389549.0,63.4784,63.6316,63.4604,63.6046,389549.0
2021-07-22 11:00:00,70.59,70.63,70.52,70.62,257011.0,63.6046,63.6406,63.5415,63.6316,257011.0
2021-07-22 11:10:00,70.62,70.74,70.61,70.69,143460.0,63.6316,63.7397,63.6226,63.6947,143460.0
2021-07-22 11:20:00,70.69,70.74,70.66,70.66,156568.0,63.6947,63.7397,63.6677,63.6677,156568.0
2021-07-22 11:30:00,70.66,70.67,70.58,70.58,171181.0,63.6677,63.6767,63.5956,63.5956,171181.0
2021-07-22 11:40:00,70.59,70.6,70.54,70.55,178988.0,63.6046,63.6136,63.5595,63.5686,178988.0
2021-07-22 11:50:00,70.55,70.58,70.52,70.56,173002.0,63.5686,63.5956,63.5415,63.5776,173002.0
2021-07-22 12:00:00,70.56,70.61,70.56,70.58,128226.0,63.5776,63.6226,63.5776,63.5956,128226.0
2021-07-22 12:10:00,70.57,70.62,70.54,70.56,115181.0,63.5866,63.6316,63.5595,63.5776,115181.0
2021-07-22 12:20:00,70.56,70.57,70.49,70.5,65920.0,63.5776,63.5866,63.5145,63.5235,65920.0
2021-07-22 12:30:00,70.5,70.54,70.44,70.53,96751.0,63.5235,63.5595,63.4694,63.5505,96751.0
2021-07-22 12:40:00,70.54,70.58,70.49,70.5,46507.0,63.5595,63.5956,63.5145,63.5235,46507.0
2021-07-22 12:50:00,70.5,70.54,70.5,70.51,78288.0,63.5235,63.5595,63.5235,63.5325,78288.0
2021-07-22 13:00:00,70.51,70.51,70.45,70.48,104322.0,63.5325,63.5325,63.4784,63.5055,104322.0
2021-07-22 13:10:00,70.47,70.5,70.45,70.46,70303.0,63.4965,63.5235,63.4784,63.4875,70303.0
2021-07-22 13:20:00,70.46,70.5,70.45,70.47,69355.0,63.4875,63.5235,63.4784,63.4965,69355.0
2021-07-22 13:30:00,70.47,70.55,70.46,70.53,59273.0,63.4965,63.5686,63.4875,63.5505,59273.0
2021-07-22 13:40:00,70.54,70.56,70.51,70.52,51083.0,63.5595,63.5776,63.5325,63.5415,51083.0
2021-07-22 13:50:00,70.52,70.55,70.51,70.53,62204.0,63.5415,63.5686,63.5325,63.5505,62204.0
2021-07-22 14:00:00,70.53,70.56,70.5,70.51,118874.0,63.5505,63.5776,63.5235,63.5325,118874.0
2021-07-22 14:10:00,70.51,70.54,70.47,70.47,55999.0,63.5325,63.5595,63.4965,63.4965,55999.0
2021-07-22 14:20:00,70.47,70.5,70.46,70.47,112217.0,63.4965,63.5235,63.4875,63.4965,112217.0
2021-07-22 14:30:00,70.48,70.5,70.45,70.48,41528.0,63.5055,63.5235,63.4784,63.5055,41528.0
2021-07-22 14:40:00,70.48,70.53,70.46,70.51,39775.0,63.5055,63.5505,63.4875,63.5325,39775.0
2021-07-22 14:50:00,70.51,70.51,70.47,70.5,60455.0,63.5325,63.5325,63.4965,63.5235,60455.0
2021-07-22 15:00:00,70.5,70.5,70.46,70.47,93598.0,63.5235,63.5235,63.4875,63.4965,93598.0
2021-07-22 15:10:00,70.48,70.53,70.47,70.52,159679.0,63.5055,63.5505,63.4965,63.5415,159679.0
2021-07-22 15:20:00,70.51,70.55,70.5,70.54,236982.0,63.5325,63.5686,63.5235,63.5595,236982.0
2021-07-22 15:30:00,70.54,70.54,70.47,70.5,356700.0,63.5595,63.5595,63.4965,63.5235,356700.0
2021-07-22 15:40:00,70.5,70.56,70.48,70.53,1087208.0,63.5235,63.5776,63.5055,63.5505,1087208.0
2021-07-22 15:50:00,70.53,70.54,70.48,70.54,1108793.0,63.5505,63.5595,63.5055,63.5595,1108793.0
2021-07-23 09:30:00,70.57,70.58,70.47,70.53,441020.0,63.5866,63.5956,63.4965,63.5505,441020.0
2021-07-23 09:40:00,70.53,70.64,70.49,70.64,287448.0,63.5505,63.6496,63.5145,63.6496,287448.0
2021-07-23 09:50:00,70.64,70.71,70.62,70.69,248351.0,63.6496,63.7127,63.6316,63.6947,248351.0
2021-07-23 10:00:00,70.71,70.89,70.7,70.85,220245.0,63.7127,63.8749,63.7037,63.8389,220245.0
2021-07-23 10:10:00,70.85,70.91,70.81,70.86,352204.0,63.8389,63.8929,63.8028,63.8479,352204.0
2021-07-23 10:20:00,70.86,70.88,70.73,70.75,120623.0,63.8479,63.8659,63.7307,63.7488,120623.0
2021-07-23 10:30:00,70.76,70.86,70.73,70.82,384042.0,63.7578,63.8479,63.7307,63.8118,384042.0
2021-07-23 10:40:00,70.82,70.96,70.81,70.95,154954.0,63.8118,63.938,63.8028,63.929,154954.0
2021-07-23 10:50:00,70.95,71.0,70.91,70.96,185500.0,63.929,63.974,63.8929,63.938,185500.0
2021-07-23 11:00:00,70.97,71.07,70.97,71.05,150234.0,63.947,64.0371,63.947,64.0191,150234.0
2021-07-23 11:10:00,71.05,71.13,71.03,71.13,144695.0,64.0191,64.0912,64.0011,64.0912,144695.0
2021-07-23 11:20:00,71.13,71.19,71.09,71.18,230171.0,64.0912,64.1452,64.0551,64.1362,230171.0
2021-07-23 11:30:00,71.18,71.2,71.1,71.1,441627.0,64.1362,64.1542,64.0641,64.0641,441627.0
2021-07-23 11:40:00,71.11,71.21,71.1,71.19,121323.0,64.0731,64.1632,64.0641,64.1452,121323.0
2021-07-23 11:50:00,71.19,71.19,71.11,71.11,161983.0,64.1452,64.1452,64.0731,64.0731,161983.0
2021-07-23 12:00:00,71.11,71.23,71.11,71.21,168034.0,64.0731,64.1813,64.0731,64.1632,168034.0
2021-07-23 12:10:00,71.21,71.25,71.2,71.23,170368.0,64.1632,64.1993,64.1542,64.1813,170368.0
2021-07-23 12:20:00,71.23,71.3,71.22,71.3,188406.0,64.1813,64.2443,64.1722,64.2443,188406.0
2021-07-23 12:30:00,71.29,71.33,71.28,71.31,108704.0,64.2353,64.2714,64.2263,64.2533,108704.0
2021-07-23 12:40:00,71.31,71.33,71.29,71.3,148672.0,64.2533,64.2714,64.2353,64.2443,148672.0
2021-07-23 12:50:00,71.3,71.4,71.3,71.39,153499.0,64.2443,64.3344,64.2443,64.3254,153499.0
2021-07-23 13:00:00,71.38,71.44,71.37,71.44,150601.0,64.3164,64.3705,64.3074,64.3705,150601.0
2021-07-23 13:10:00,71.44,71.49,71.43,71.48,187676.0,64.3705,64.4155,64.3615,64.4065,187676.0
2021-07-23 13:20:00,71.47,71.48,71.43,71.44,186774.0,64.3975,64.4065,64.3615,64.3705,186774.0
2021-07-23 13:30:00,71.44,71.45,71.38,71.42,93808.0,64.3705,64.3795,64.3164,64.3525,93808.0
2021-07-23 13:40:00,71.41,71.43,71.39,71.42,167933.0,64.3434,64.3615,64.3254,64.3525,167933.0
2021-07-23 13:50:00,71.42,71.42,71.36,71.37,146975.0,64.3525,64.3525,64.2984,64.3074,146975.0
2021-07-23 14:00:00,71.36,71.37,71.32,71.36,147451.0,64.2984,64.3074,64.2624,64.2984,147451.0
2021-07-23 14:10:00,71.36,71.4,71.34,71.39,176619.0,64.2984,64.3344,64.2804,64.3254,176619.0
2021-07-23 14:20:00,71.39,71.41,71.36,71.38,175646.0,64.3254,64.3434,64.2984,64.3164,175646.0
2021-07-23 14:30:00,71.38,71.38,71.32,71.35,168743.0,64.3164,64.3164,64.2624,64.2894,168743.0
2021-07-23 14:40:00,71.35,71.44,71.35,71.43,215249.0,64.2894,64.3705,64.2894,64.3615,215249.0
2021-07-23 14:50:00,71.44,71.45,71.41,71.45,229658.0,64.3705,64.3795,64.3434,64.3795,229658.0
2021-07-23 15:00:00,71.45,71.47,71.43,71.45,362784.0,64.3795,64.3975,64.3615,64.3795,362784.0
2021-07-23 15:10:00,71.45,71.47,71.39,71.43,406048.0,64.3795,64.3975,64.3254,64.3615,406048.0
2021-07-23 15:20:00,71.43,71.43,71.4,71.43,279773.0,64.3615,64.3615,64.3344,64.3615,279773.0
2021-07-23 15:30:00,71.43,71.48,71.4,71.48,305486.0,64.3615,64.4065,64.3344,64.4065,305486.0
2021-07-23 15:40:00,71.47,71.49,71.42,71.43,319650.0,64.3975,64.4155,64.3525,64.3615,319650.0
2021-07-23 15:50:00,71.42,71.47,71.37,71.39,992488.0,64.3525,64.3975,64.3074,64.3254,992488.0
2021-07-26 09:30:00,71.29,71.54,71.2,71.52,391665.0,64.2353,64.4606,64.1542,64.4426,391665.0
2021-07-26 09:40:00,71.52,71.55,71.29,71.4,361973.0,64.4426,64.4696,64.2353,64.3344,361973.0
2021-07-26 09:50:00,71.39,71.4,71.3,71.31,151264.0,64.3254,64.3344,64.2443,64.2533,151264.0
2021-07-26 10:00:00,71.31,71.34,71.11,71.2,210584.0,64.2533,64.2804,64.0731,64.1542,210584.0
2021-07-26 10:10:00,71.2,71.27,71.16,71.24,269304.0,64.1542,64.2173,64.1182,64.1903,269304.0
2021-07-26 10:20:00,71.24,71.28,71.2,71.25,109453.0,64.1903,64.2263,64.1542,64.1993,109453.0
2021-07-26 10:30:00,71.25,71.31,71.23,71.28,202357.0,64.1993,64.2533,64.1813,64.2263,202357.0
2021-07-26 10:40:00,71.29,71.4,71.25,71.4,208188.0,64.2353,64.3344,64.1993,64.3344,208188.0
2021-07-26 10:50:00,71.39,71.42,71.36,71.42,193535.0,64.3254,64.3525,64.2984,64.3525,193535.0
2021-07-26 11:00:00,71.41,71.43,71.35,71.38,86345.0,64.3434,64.3615,64.2894,64.3164,86345.0
2021-07-26 11:10:00,71.38,71.41,71.36,71.38,72088.0,64.3164,64.3434,64.2984,64.3164,72088.0
2021-07-26 11:20:00,71.38,71.46,71.37,71.44,94023.0,64.3164,64.3885,64.3074,64.3705,94023.0
2021-07-26 11:30:00,71.44,71.5,71.41,71.45,124755.0,64.3705,64.4245,64.3434,64.3795,124755.0
2021-07-26 11:40:00,71.45,71.48,71.44,71.45,53312.0,64.3795,64.4065,64.3705,64.3795,53312.0
2021-07-26 11:50:00,71.45,71.52,71.45,71.51,86607.0,64.3795,64.4426,64.3795,64.4336,86607.0
2021-07-26 12:00:00,71.51,71.53,71.47,71.48,60529.0,64.4336,64.4516,64.3975,64.4065,60529.0
2021-07-26 12:10:00,71.48,71.51,71.45,71.5,56975.0,64.4065,64.4336,64.3795,64.4245,56975.0
2021-07-26 12:20:00,71.51,71.51,71.45,71.47,125564.0,64.4336,64.4336,64.3795,64.3975,125564.0
2021-07-26 12:30:00,71.47,71.48,71.41,71.42,44599.0,64.3975,64.4065,64.3434,64.3525,44599.0
2021-07-26 12:40:00,71.41,71.48,71.39,71.46,47774.0,64.3434,64.4065,64.3254,64.3885,47774.0
2021-07-26 12:50:00,71.46,71.56,71.46,71.54,46760.0,64.3885,64.4786,64.3885,64.4606,46760.0
2021-07-26 13:00:00,71.55,71.61,71.54,71.59,49622.0,64.4696,64.5237,64.4606,64.5056,49622.0
2021-07-26 13:10:00,71.59,71.63,71.57,71.63,52755.0,64.5056,64.5417,64.4876,64.5417,52755.0
2021-07-26 13:20:00,71.63,71.63,71.5,71.52,205872.0,64.5417,64.5417,64.4245,64.4426,205872.0
2021-07-26 13:30:00,71.52,71.53,71.48,71.51,55872.0,64.4426,64.4516,64.4065,64.4336,55872.0
2021-07-26 13:40:00,71.52,71.56,71.5,71.56,44511.0,64.4426,64.4786,64.4245,64.4786,44511.0
2021-07-26 13:50:00,71.56,71.58,71.53,71.55,32952.0,64.4786,64.4966,64.4516,64.4696,32952.0
2021-07-26 14:00:00,71.55,71.6,71.53,71.6,60792.0,64.4696,64.5146,64.4516,64.5146,60792.0
2021-07-26 14:10:00,71.61,71.62,71.57,71.61,58232.0,64.5237,64.5327,64.4876,64.5237,58232.0
2021-07-26 14:20:00,71.61,71.61,71.55,71.56,65337.0,64.5237,64.5237,64.4696,64.4786,65337.0
2021-07-26 14:30:00,71.56,71.61,71.56,71.59,87833.0,64.4786,64.5237,64.4786,64.5056,87833.0
2021-07-26 14:40:00,71.59,71.59,71.53,71.56,59072.0,64.5056,64.5056,64.4516,64.4786,59072.0
2021-07-26 14:50:00,71.56,71.61,71.55,71.61,53025.0,64.4786,64.5237,64.4696,64.5237,53025.0
2021-07-26 15:00:00,71.6,71.61,71.58,71.6,118723.0,64.5146,64.5237,64.4966,64.5146,118723.0
2021-07-26 15:10:00,71.61,71.61,71.55,71.57,149128.0,64.5237,64.5237,64.4696,64.4876,149128.0
2021-07-26 15:20:00,71.57,71.58,71.52,71.53,174521.0,64.4876,64.4966,64.4426,64.4516,174521.0
2021-07-26 15:30:00,71.52,71.54,71.46,71.49,277641.0,64.4426,64.4606,64.3885,64.4155,277641.0
2021-07-26 15:40:00,71.49,71.54,71.47,71.53,329038.0,64.4155,64.4606,64.3975,64.4516,329038.0
2021-07-26 15:50:00,71.53,71.58,71.49,71.52,661404.0,64.4516,64.4966,64.4155,64.4426,661404.0
2021-07-27 09:30:00,71.5,71.51,71.27,71.27,590984.0,64.4245,64.4336,64.2173,64.2173,590984.0
2021-07-27 09:40:00,71.27,71.5,71.27,71.5,581546.0,64.2173,64.4245,64.2173,64.4245,581546.0
2021-07-27 09:50:00,71.5,71.59,71.46,71.59,277912.0,64.4245,64.5056,64.3885,64.5056,277912.0
2021-07-27 10:00:00,71.59,71.68,71.59,71.64,296785.0,64.5056,64.5867,64.5056,64.5507,296785.0
2021-07-27 10:10:00,71.64,71.78,71.64,71.72,280433.0,64.5507,64.6768,64.5507,64.6228,280433.0
2021-07-27 10:20:00,71.72,71.75,71.64,71.66,410626.0,64.6228,64.6498,64.5507,64.5687,410626.0
2021-07-27 10:30:00,71.66,71.75,71.63,71.72,202067.0,64.5687,64.6498,64.5417,64.6228,202067.0
2021-07-27 10:40:00,71.72,71.79,71.71,71.75,346124.0,64.6228,64.6858,64.6138,64.6498,346124.0
2021-07-27 10:50:00,71.75,71.76,71.67,71.69,344175.0,64.6498,64.6588,64.5777,64.5957,344175.0
2021-07-27 11:00:00,71.69,71.74,71.64,71.72,256094.0,64.5957,64.6408,64.5507,64.6228,256094.0
2021-07-27 11:10:00,71.72,71.82,71.72,71.74,305243.0,64.6228,64.7129,64.6228,64.6408,305243.0
2021-07-27 11:20:00,71.74,71.8,71.7,71.76,434255.0,64.6408,64.6949,64.6048,64.6588,434255.0
2021-07-27 11:30:00,71.76,71.94,71.71,71.93,738388.0,64.6588,64.821,64.6138,64.812,738388.0
2021-07-27 11:40:00,71.93,71.98,71.9,71.91,351330.0,64.812,64.857,64.785,64.794,351330.0
2021-07-27 11:50:00,71.9,71.9,71.74,71.78,476732.0,64.785,64.785,64.6408,64.6768,476732.0
2021-07-27 12:00:00,71.77,71.82,71.73,71.75,353323.0,64.6678,64.7129,64.6318,64.6498,353323.0
2021-07-27 12:10:00,71.74,71.75,71.62,71.65,436443.0,64.6408,64.6498,64.5327,64.5597,436443.0
2021-07-27 12:20:00,71.65,71.7,71.61,71.69,173145.0,64.5597,64.6048,64.5237,64.5957,173145.0
2021-07-27 12:30:00,71.68,71.73,71.66,71.7,194341.0,64.5867,64.6318,64.5687,64.6048,194341.0
2021-07-27 12:40:00,71.7,71.74,71.65,71.65,251540.0,64.6048,64.6408,64.5597,64.5597,251540.0
2021-07-27 12:50:00,71.65,71.72,71.65,71.67,190947.0,64.5597,64.6228,64.5597,64.5777,190947.0
2021-07-27 13:00:00,71.68,71.74,71.68,71.72,212358.0,64.5867,64.6408,64.5867,64.6228,212358.0
2021-07-27 13:10:00,71.73,71.76,71.7,71.76,323111.0,64.6318,64.6588,64.6048,64.6588,323111.0
2021-07-27 13:20:00,71.75,71.75,71.68,71.72,190476.0,64.6498,64.6498,64.5867,64.6228,190476.0
2021-07-27 13:30:00,71.72,71.73,71.63,71.72,329897.0,64.6228,64.6318,64.5417,64.6228,329897.0
2021-07-27 13:40:00,71.71,71.72,71.62,71.65,217674.0,64.6138,64.6228,64.5327,64.5597,217674.0
2021-07-27 13:50:00,71.65,71.65,71.56,71.56,288306.0,64.5597,64.5597,64.4786,64.4786,288306.0
2021-07-27 14:00:00,71.57,71.59,71.53,71.55,308778.0,64.4876,64.5056,64.4516,64.4696,308778.0
2021-07-27 14:10:00,71.56,71.6,71.54,71.55,206192.0,64.4786,64.5146,64.4606,64.4696,206192.0
2021-07-27 14:20:00,71.55,71.58,71.53,71.54,227734.0,64.4696,64.4966,64.4516,64.4606,227734.0
2021-07-27 14:30:00,71.54,71.54,71.45,71.46,301706.0,64.4606,64.4606,64.3795,64.3885,301706.0
2021-07-27 14:40:00,71.46,71.52,71.45,71.51,428724.0,64.3885,64.4426,64.3795,64.4336,428724.0
2021-07-27 14:50:00,71.5,71.53,71.47,71.51,422441.0,64.4245,64.4516,64.3975,64.4336,422441.0
2021-07-27 15:00:00,71.51,71.53,71.46,71.5,288828.0,64.4336,64.4516,64.3885,64.4245,288828.0
2021-07-27 15:10:00,71.5,71.57,71.5,71.55,283615.0,64.4245,64.4876,64.4245,64.4696,283615.0
2021-07-27 15:20:00,71.55,71.56,71.49,71.49,254348.0,64.4696,64.4786,64.4155,64.4155,254348.0
2021-07-27 15:30:00,71.5,71.55,71.48,71.53,419121.0,64.4245,64.4696,64.4065,64.4516,419121.0
2021-07-27 15:40:00,71.53,71.63,71.52,71.63,452314.0,64.4516,64.5417,64.4426,64.5417,452314.0
2021-07-27 15:50:00,71.63,71.69,71.61,71.66,1468006.0,64.5417,64.5957,64.5237,64.5687,1468006.0
2021-07-28 09:30:00,71.5,71.56,71.27,71.52,790354.0,64.4245,64.4786,64.2173,64.4426,790354.0
2021-07-28 09:40:00,71.52,71.59,71.37,71.38,322889.0,64.4426,64.5056,64.3074,64.3164,322889.0
2021-07-28 09:50:00,71.38,71.42,71.29,71.4,366464.0,64.3164,64.3525,64.2353,64.3344,366464.0
2021-07-28 10:00:00,71.4,71.44,71.29,71.31,254215.0,64.3344,64.3705,64.2353,64.2533,254215.0
2021-07-28 10:10:00,71.31,71.35,71.25,71.28,206472.0,64.2533,64.2894,64.1993,64.2263,206472.0
2021-07-28 10:20:00,71.28,71.47,71.26,71.47,406308.0,64.2263,64.3975,64.2083,64.3975,406308.0
2021-07-28 10:30:00,71.46,71.51,71.41,71.44,226773.0,64.3885,64.4336,64.3434,64.3705,226773.0
2021-07-28 10:40:00,71.44,71.44,71.29,71.29,145994.0,64.3705,64.3705,64.2353,64.2353,145994.0
2021-07-28 10:50:00,71.3,71.3,71.23,71.25,181287.0,64.2443,64.2443,64.1813,64.1993,181287.0
2021-07-28 11:00:00,71.24,71.24,71.14,71.17,122489.0,64.1903,64.1903,64.1002,64.1272,122489.0
2021-07-28 11:10:00,71.17,71.17,71.03,71.05,252857.0,64.1272,64.1272,64.0011,64.0191,252857.0
2021-07-28 11:20:00,71.05,71.12,71.04,71.1,133474.0,64.0191,64.0821,64.0101,64.0641,133474.0
2021-07-28 11:30:00,71.11,71.23,71.09,71.23,123451.0,64.0731,64.1813,64.0551,64.1813,123451.0
2021-07-28 11:40:00,71.23,71.3,71.21,71.23,139837.0,64.1813,64.2443,64.1632,64.1813,139837.0
2021-07-28 11:50:00,71.23,71.23,71.16,71.17,59618.0,64.1813,64.1813,64.1182,64.1272,59618.0
2021-07-28 12:00:00,71.17,71.18,71.07,71.07,89749.0,64.1272,64.1362,64.0371,64.0371,89749.0
2021-07-28 12:10:00,71.06,71.08,71.02,71.06,238182.0,64.0281,64.0461,63.992,64.0281,238182.0
2021-07-28 12:20:00,71.05,71.05,70.98,70.99,100222.0,64.0191,64.0191,63.956,63.965,100222.0
2021-07-28 12:30:00,70.98,71.06,70.98,71.05,189449.0,63.956,64.0281,63.956,64.0191,189449.0
2021-07-28 12:40:00,71.05,71.05,70.96,71.03,89022.0,64.0191,64.0191,63.938,64.0011,89022.0
2021-07-28 12:50:00,71.02,71.06,70.99,71.06,210404.0,63.992,64.0281,63.965,64.0281,210404.0
2021-07-28 13:00:00,71.06,71.06,70.96,71.0,94269.0,64.0281,64.0281,63.938,63.974,94269.0
2021-07-28 13:10:00,71.01,71.04,70.97,71.04,106154.0,63.983,64.0101,63.947,64.0101,106154.0
2021-07-28 13:20:00,71.03,71.05,70.96,70.97,81686.0,64.0011,64.0191,63.938,63.947,81686.0
2021-07-28 13:30:00,70.98,71.02,70.97,71.0,65058.0,63.956,63.992,63.947,63.974,65058.0
2021-07-28 13:40:00,71.01,71.07,71.0,71.04,73703.0,63.983,64.0371,63.974,64.0101,73703.0
2021-07-28 13:50:00,71.04,71.04,70.98,71.0,90621.0,64.0101,64.0101,63.956,63.974,90621.0
2021-07-28 14:00:00,71.0,71.02,70.89,71.01,467379.0,63.974,63.992,63.8749,63.983,467379.0
2021-07-28 14:10:00,71.02,71.13,71.02,71.1,90875.0,63.992,64.0912,63.992,64.0641,90875.0
2021-07-28 14:20:00,71.09,71.13,71.06,71.09,43567.0,64.0551,64.0912,64.0281,64.0551,43567.0
2021-07-28 14:30:00,71.08,71.1,71.01,71.07,142492.0,64.0461,64.0641,63.983,64.0371,142492.0
2021-07-28 14:40:00,71.08,71.17,71.08,71.16,128370.0,64.0461,64.1272,64.0461,64.1182,128370.0
2021-07-28 14:50:00,71.17,71.18,71.11,71.12,191766.0,64.1272,64.1362,64.0731,64.0821,191766.0
2021-07-28 15:00:00,71.13,71.14,71.03,71.03,236501.0,64.0912,64.1002,64.0011,64.0011,236501.0
2021-07-28 15:10:00,71.03,71.11,71.03,71.06,170144.0,64.0011,64.0731,64.0011,64.0281,170144.0
2021-07-28 15:20:00,71.06,71.07,70.99,71.01,173003.0,64.0281,64.0371,63.965,63.983,173003.0
2021-07-28 15:30:00,71.02,71.11,71.02,71.05,416478.0,63.992,64.0731,63.992,64.0191,416478.0
2021-07-28 15:40:00,71.05,71.14,71.04,71.13,378191.0,64.0191,64.1002,64.0101,64.0912,378191.0
2021-07-28 15:50:00,71.13,71.14,71.02,71.03,921781.0,64.0912,64.1002,63.992,64.0011,921781.0
2021-07-29 09:30:00,71.31,71.55,71.23,71.52,495472.0,64.2533,64.4696,64.1813,64.4426,495472.0
2021-07-29 09:40:00,71.51,71.56,71.38,71.45,510085.0,64.4336,64.4786,64.3164,64.3795,510085.0
2021-07-29 09:50:00,71.44,71.53,71.37,71.51,205915.0,64.3705,64.4516,64.3074,64.4336,205915.0
2021-07-29 10:00:00,71.51,71.54,71.4,71.41,194367.0,64.4336,64.4606,64.3344,64.3434,194367.0
2021-07-29 10:10:00,71.4,71.41,71.25,71.28,247531.0,64.3344,64.3434,64.1993,64.2263,247531.0
2021-07-29 10:20:00,71.28,71.34,71.24,71.26,184096.0,64.2263,64.2804,64.1903,64.2083,184096.0
2021-07-29 10:30:00,71.26,71.34,71.23,71.33,206728.0,64.2083,64.2804,64.1813,64.2714,206728.0
2021-07-29 10:40:00,71.33,71.38,71.25,71.36,211928.0,64.2714,64.3164,64.1993,64.2984,211928.0
2021-07-29 10:50:00,71.36,71.43,71.33,71.37,200307.0,64.2984,64.3615,64.2714,64.3074,200307.0
2021-07-29 11:00:00,71.37,71.42,71.33,71.33,119690.0,64.3074,64.3525,64.2714,64.2714,119690.0
2021-07-29 11:10:00,71.34,71.45,71.34,71.35,199417.0,64.2804,64.3795,64.2804,64.2894,199417.0
2021-07-29 11:20:00,71.34,71.37,71.29,71.35,475596.0,64.2804,64.3074,64.2353,64.2894,475596.0
2021-07-29 11:30:00,71.36,71.47,71.35,71.45,271287.0,64.2984,64.3975,64.2894,64.3795,271287.0
2021-07-29 11:40:00,71.44,71.45,71.36,71.36,360950.0,64.3705,64.3795,64.2984,64.2984,360950.0
2021-07-29 11:50:00,71.36,71.42,71.34,71.38,202392.0,64.2984,64.3525,64.2804,64.3164,202392.0
2021-07-29 12:00:00,71.38,71.47,71.35,71.43,102623.0,64.3164,64.3975,64.2894,64.3615,102623.0
2021-07-29 12:10:00,71.44,71.47,71.37,71.4,84937.0,64.3705,64.3975,64.3074,64.3344,84937.0
2021-07-29 12:20:00,71.41,71.47,71.38,71.44,75830.0,64.3434,64.3975,64.3164,64.3705,75830.0
2021-07-29 12:30:00,71.44,71.49,71.42,71.47,97412.0,64.3705,64.4155,64.3525,64.3975,97412.0
2021-07-29 12:40:00,71.47,71.51,71.46,71.49,110386.0,64.3975,64.4336,64.3885,64.4155,110386.0
2021-07-29 12:50:00,71.49,71.52,71.42,71.44,116388.0,64.4155,64.4426,64.3525,64.3705,116388.0
2021-07-29 13:00:00,71.44,71.53,71.44,71.53,98402.0,64.3705,64.4516,64.3705,64.4516,98402.0
2021-07-29 13:10:00,71.52,71.56,71.47,71.55,329433.0,64.4426,64.4786,64.3975,64.4696,329433.0
2021-07-29 13:20:00,71.55,71.59,71.53,71.54,92904.0,64.4696,64.5056,64.4516,64.4606,92904.0
2021-07-29 13:30:00,71.54,71.57,71.5,71.52,120918.0,64.4606,64.4876,64.4245,64.4426,120918.0
2021-07-29 13:40:00,71.52,71.56,71.52,71.54,63052.0,64.4426,64.4786,64.4426,64.4606,63052.0
2021-07-29 13:50:00,71.53,71.56,71.53,71.54,57136.0,64.4516,64.4786,64.4516,64.4606,57136.0
2021-07-29 14:00:00,71.54,71.56,71.49,71.5,55687.0,64.4606,64.4786,64.4155,64.4245,55687.0
2021-07-29 14:10:00,71.5,71.58,71.5,71.56,171781.0,64.4245,64.4966,64.4245,64.4786,171781.0
2021-07-29 14:20:00,71.56,71.56,71.49,71.5,131301.0,64.4786,64.4786,64.4155,64.4245,131301.0
2021-07-29 14:30:00,71.49,71.5,71.44,71.45,139480.0,64.4155,64.4245,64.3705,64.3795,139480.0
2021-07-29 14:40:00,71.45,71.47,71.41,71.42,118460.0,64.3795,64.3975,64.3434,64.3525,118460.0
2021-07-29 14:50:00,71.42,71.46,71.41,71.45,176137.0,64.3525,64.3885,64.3434,64.3795,176137.0
2021-07-29 15:00:00,71.45,71.47,71.43,71.45,166076.0,64.3795,64.3975,64.3615,64.3795,166076.0
2021-07-29 15:10:00,71.45,71.46,71.39,71.42,161924.0,64.3795,64.3885,64.3254,64.3525,161924.0
2021-07-29 15:20:00,71.42,71.48,71.4,71.48,188100.0,64.3525,64.4065,64.3344,64.4065,188100.0
2021-07-29 15:30:00,71.48,71.48,71.43,71.47,343197.0,64.4065,64.4065,64.3615,64.3975,343197.0
2021-07-29 15:40:00,71.47,71.49,71.42,71.45,306571.0,64.3975,64.4155,64.3525,64.3795,306571.0
2021-07-29 15:50:00,71.45,71.45,71.39,71.41,821572.0,64.3795,64.3795,64.3254,64.3434,821572.0
2021-07-30 09:30:00,71.5,71.77,71.4,71.76,648814.0,64.4245,64.6678,64.3344,64.6588,648814.0
2021-07-30 09:40:00,71.76,71.85,71.69,71.69,652994.0,64.6588,64.7399,64.5957,64.5957,652994.0
2021-07-30 09:50:00,71.68,71.8,71.66,71.76,321211.0,64.5867,64.6949,64.5687,64.6588,321211.0
2021-07-30 10:00:00,71.75,71.76,71.56,71.6,237058.0,64.6498,64.6588,64.4786,64.5146,237058.0
2021-07-30 10:10:00,71.61,71.72,71.57,71.71,250781.0,64.5237,64.6228,64.4876,64.6138,250781.0
2021-07-30 10:20:00,71.71,71.78,71.63,71.64,251581.0,64.6138,64.6768,64.5417,64.5507,251581.0
2021-07-30 10:30:00,71.64,71.82,71.63,71.82,204178.0,64.5507,64.7129,64.5417,64.7129,204178.0
2021-07-30 10:40:00,71.82,71.88,71.79,71.84,171859.0,64.7129,64.7669,64.6858,64.7309,171859.0
2021-07-30 10:50:00,71.83,71.85,71.74,71.77,259721.0,64.7219,64.7399,64.6408,64.6678,259721.0
2021-07-30 11:00:00,71.77,71.78,71.61,71.72,134256.0,64.6678,64.6768,64.5237,64.6228,134256.0
2021-07-30 11:10:00,71.73,71.85,71.72,71.78,137370.0,64.6318,64.7399,64.6228,64.6768,137370.0
2021-07-30 11:20:00,71.78,71.8,71.7,71.76,176089.0,64.6768,64.6949,64.6048,64.6588,176089.0
2021-07-30 11:30:00,71.75,71.76,71.64,71.69,95420.0,64.6498,64.6588,64.5507,64.5957,95420.0
2021-07-30 11:40:00,71.69,71.7,71.6,71.62,307732.0,64.5957,64.6048,64.5146,64.5327,307732.0
2021-07-30 11:50:00,71.62,71.62,71.54,71.58,113257.0,64.5327,64.5327,64.4606,64.4966,113257.0
2021-07-30 12:00:00,71.57,71.61,71.56,71.58,69640.0,64.4876,64.5237,64.4786,64.4966,69640.0
2021-07-30 12:10:00,71.59,71.61,71.55,71.58,61909.0,64.5056,64.5237,64.4696,64.4966,61909.0
2021-07-30 12:20:00,71.59,71.62,71.55,71.61,89192.0,64.5056,64.5327,64.4696,64.5237,89192.0
2021-07-30 12:30:00,71.61,71.62,71.56,71.59,73012.0,64.5237,64.5327,64.4786,64.5056,73012.0
2021-07-30 12:40:00,71.59,71.64,71.59,71.63,26084.0,64.5056,64.5507,64.5056,64.5417,26084.0
2021-07-30 12:50:00,71.62,71.63,71.59,71.63,31801.0,64.5327,64.5417,64.5056,64.5417,31801.0
2021-07-30 13:00:00,71.63,71.66,71.57,71.57,62607.0,64.5417,64.5687,64.4876,64.4876,62607.0
2021-07-30 13:10:00,71.58,71.61,71.57,71.58,38995.0,64.4966,64.5237,64.4876,64.4966,38995.0
2021-07-30 13:20:00,71.58,71.6,71.55,71.55,42233.0,64.4966,64.5146,64.4696,64.4696,42233.0
2021-07-30 13:30:00,71.55,71.57,71.52,71.56,63741.0,64.4696,64.4876,64.4426,64.4786,63741.0
2021-07-30 13:40:00,71.55,71.57,71.51,71.52,52763.0,64.4696,64.4876,64.4336,64.4426,52763.0
2021-07-30 13:50:00,71.53,71.56,71.52,71.55,48269.0,64.4516,64.4786,64.4426,64.4696,48269.0
2021-07-30 14:00:00,71.55,71.55,71.46,71.48,48222.0,64.4696,64.4696,64.3885,64.4065,48222.0
2021-07-30 14:10:00,71.47,71.47,71.4,71.42,67561.0,64.3975,64.3975,64.3344,64.3525,67561.0
2021-07-30 14:20:00,71.42,71.44,71.41,71.43,55877.0,64.3525,64.3705,64.3434,64.3615,55877.0
2021-07-30 14:30:00,71.44,71.49,71.42,71.42,69951.0,64.3705,64.4155,64.3525,64.3525,69951.0
2021-07-30 14:40:00,71.43,71.46,71.41,71.44,117093.0,64.3615,64.3885,64.3434,64.3705,117093.0
2021-07-30 14:50:00,71.45,71.52,71.44,71.49,138542.0,64.3795,64.4426,64.3705,64.4155,138542.0
2021-07-30 15:00:00,71.5,71.56,71.49,71.53,162582.0,64.4245,64.4786,64.4155,64.4516,162582.0
2021-07-30 15:10:00,71.54,71.57,71.52,71.53,284046.0,64.4606,64.4876,64.4426,64.4516,284046.0
2021-07-30 15:20:00,71.53,71.54,71.46,71.5,344222.0,64.4516,64.4606,64.3885,64.4245,344222.0
2021-07-30 15:30:00,71.5,71.54,71.44,71.45,544097.0,64.4245,64.4606,64.3705,64.3795,544097.0
2021-07-30 15:40:00,71.45,71.49,71.43,71.47,458580.0,64.3795,64.4155,64.3615,64.3975,458580.0
2021-07-30 15:50:00,71.46,71.49,71.41,71.46,2017475.0,64.3885,64.4155,64.3434,64.3885,2017475.0
2021-08-02 09:30:00,71.51,71.58,71.3,71.39,869739.0,64.4336,64.4966,64.2443,64.3254,869739.0
2021-08-02 09:40:00,71.39,71.54,71.38,71.49,371880.0,64.3254,64.4606,64.3164,64.4155,371880.0
2021-08-02 09:50:00,71.5,71.55,71.22,71.25,410970.0,64.4245,64.4696,64.1722,64.1993,410970.0
2021-08-02 10:00:00,71.26,71.27,71.16,71.22,686899.0,64.2083,64.2173,64.1182,64.1722,686899.0
2021-08-02 10:10:00,71.23,71.28,71.17,71.27,320612.0,64.1813,64.2263,64.1272,64.2173,320612.0
2021-08-02 10:20:00,71.27,71.37,71.26,71.35,541771.0,64.2173,64.3074,64.2083,64.2894,541771.0
2021-08-02 10:30:00,71.35,71.45,71.35,71.38,193561.0,64.2894,64.3795,64.2894,64.3164,193561.0
2021-08-02 10:40:00,71.39,71.43,71.35,71.37,150472.0,64.3254,64.3615,64.2894,64.3074,150472.0
2021-08-02 10:50:00,71.38,71.42,71.35,71.41,82756.0,64.3164,64.3525,64.2894,64.3434,82756.0
2021-08-02 11:00:00,71.41,71.48,71.41,71.47,168515.0,64.3434,64.4065,64.3434,64.3975,168515.0
2021-08-02 11:10:00,71.48,71.49,71.37,71.43,124488.0,64.4065,64.4155,64.3074,64.3615,124488.0
2021-08-02 11:20:00,71.42,71.47,71.39,71.44,110546.0,64.3525,64.3975,64.3254,64.3705,110546.0
2021-08-02 11:30:00,71.45,71.51,71.44,71.47,288949.0,64.3795,64.4336,64.3705,64.3975,288949.0
2021-08-02 11:40:00,71.47,71.5,71.43,71.44,150189.0,64.3975,64.4245,64.3615,64.3705,150189.0
2021-08-02 11:50:00,71.44,71.45,71.36,71.37,167068.0,64.3705,64.3795,64.2984,64.3074,167068.0
2021-08-02 12:00:00,71.37,71.42,71.32,71.35,184043.0,64.3074,64.3525,64.2624,64.2894,184043.0
2021-08-02 12:10:00,71.36,71.37,71.28,71.3,96429.0,64.2984,64.3074,64.2263,64.2443,96429.0
2021-08-02 12:20:00,71.3,71.31,71.25,71.26,108379.0,64.2443,64.2533,64.1993,64.2083,108379.0
2021-08-02 12:30:00,71.26,71.35,71.24,71.32,109530.0,64.2083,64.2894,64.1903,64.2624,109530.0
2021-08-02 12:40:00,71.32,71.32,71.24,71.26,118390.0,64.2624,64.2624,64.1903,64.2083,118390.0
2021-08-02 12:50:00,71.25,71.26,71.2,71.23,58389.0,64.1993,64.2083,64.1542,64.1813,58389.0
2021-08-02 13:00:00,71.23,71.25,71.19,71.23,64868.0,64.1813,64.1993,64.1452,64.1813,64868.0
2021-08-02 13:10:00,71.22,71.27,71.2,71.24,66767.0,64.1722,64.2173,64.1542,64.1903,66767.0
2021-08-02 13:20:00,71.23,71.25,71.21,71.22,123641.0,64.1813,64.1993,64.1632,64.1722,123641.0
2021-08-02 13:30:00,71.22,71.24,71.14,71.14,115118.0,64.1722,64.1903,64.1002,64.1002,115118.0
2021-08-02 13:40:00,71.15,71.2,71.14,71.19,83139.0,64.1092,64.1542,64.1002,64.1452,83139.0
2021-08-02 13:50:00,71.19,71.24,71.18,71.21,71729.0,64.1452,64.1903,64.1362,64.1632,71729.0
2021-08-02 14:00:00,71.21,71.22,71.17,71.17,52730.0,64.1632,64.1722,64.1272,64.1272,52730.0
2021-08-02 14:10:00,71.17,71.2,71.17,71.18,47796.0,64.1272,64.1542,64.1272,64.1362,47796.0
2021-08-02 14:20:00,71.19,71.2,71.13,71.16,135239.0,64.1452,64.1542,64.0912,64.1182,135239.0
2021-08-02 14:30:00,71.16,71.2,71.14,71.19,120777.0,64.1182,64.1542,64.1002,64.1452,120777.0
2021-08-02 14:40:00,71.18,71.21,71.15,71.2,62657.0,64.1362,64.1632,64.1092,64.1542,62657.0
2021-08-02 14:50:00,71.2,71.21,71.17,71.19,74692.0,64.1542,64.1632,64.1272,64.1452,74692.0
2021-08-02 15:00:00,71.18,71.2,71.14,71.18,102195.0,64.1362,64.1542,64.1002,64.1362,102195.0
2021-08-02 15:10:00,71.17,71.21,71.17,71.2,116410.0,64.1272,64.1632,64.1272,64.1542,116410.0
2021-08-02 15:20:00,71.2,71.21,71.14,71.2,134151.0,64.1542,64.1632,64.1002,64.1542,134151.0
2021-08-02 15:30:00,71.2,71.28,71.16,71.28,474846.0,64.1542,64.2263,64.1182,64.2263,474846.0
2021-08-02 15:40:00,71.28,71.31,71.24,71.25,786511.0,64.2263,64.2533,64.1903,64.1993,786511.0
2021-08-02 15:50:00,71.26,71.29,71.18,71.23,1073475.0,64.2083,64.2353,64.1362,64.1813,1073475.0
2021-08-03 09:30:00,71.23,71.26,71.06,71.19,873106.0,64.1813,64.2083,64.0281,64.1452,873106.0
2021-08-03 09:40:00,71.18,71.27,71.12,71.24,469283.0,64.1362,64.2173,64.0821,64.1903,469283.0
2021-08-03 09:50:00,71.23,71.28,71.18,71.27,259777.0,64.1813,64.2263,64.1362,64.2173,259777.0
2021-08-03 10:00:00,71.28,71.43,71.27,71.43,205796.0,64.2263,64.3615,64.2173,64.3615,205796.0
2021-08-03 10:10:00,71.42,71.43,71.27,71.41,283355.0,64.3525,64.3615,64.2173,64.3434,283355.0
2021-08-03 10:20:00,71.39,71.5,71.36,71.45,291875.0,64.3254,64.4245,64.2984,64.3795,291875.0
2021-08-03 10:30:00,71.45,71.51,71.41,71.42,207394.0,64.3795,64.4336,64.3434,64.3525,207394.0
2021-08-03 10:40:00,71.42,71.49,71.37,71.48,297717.0,64.3525,64.4155,64.3074,64.4065,297717.0
2021-08-03 10:50:00,71.48,71.54,71.46,71.48,212293.0,64.4065,64.4606,64.3885,64.4065,212293.0
2021-08-03 11:00:00,71.48,71.5,71.4,71.43,193660.0,64.4065,64.4245,64.3344,64.3615,193660.0
2021-08-03 11:10:00,71.42,71.5,71.39,71.43,165878.0,64.3525,64.4245,64.3254,64.3615,165878.0
2021-08-03 11:20:00,71.42,71.48,71.38,71.47,228317.0,64.3525,64.4065,64.3164,64.3975,228317.0
2021-08-03 11:30:00,71.46,71.5,71.44,71.44,181362.0,64.3885,64.4245,64.3705,64.3705,181362.0
2021-08-03 11:40:00,71.45,71.66,71.45,71.62,347133.0,64.3795,64.5687,64.3795,64.5327,347133.0
2021-08-03 11:50:00,71.62,71.64,71.58,71.61,219928.0,64.5327,64.5507,64.4966,64.5237,219928.0
2021-08-03 12:00:00,71.61,71.64,71.56,71.56,101934.0,64.5237,64.5507,64.4786,64.4786,101934.0
2021-08-03 12:10:00,71.56,71.58,71.42,71.42,114889.0,64.4786,64.4966,64.3525,64.3525,114889.0
2021-08-03 12:20:00,71.43,71.5,71.42,71.48,61562.0,64.3615,64.4245,64.3525,64.4065,61562.0
2021-08-03 12:30:00,71.49,71.5,71.45,71.49,96886.0,64.4155,64.4245,64.3795,64.4155,96886.0
2021-08-03 12:40:00,71.49,71.52,71.44,71.45,77031.0,64.4155,64.4426,64.3705,64.3795,77031.0
2021-08-03 12:50:00,71.46,71.51,71.45,71.48,48192.0,64.3885,64.4336,64.3795,64.4065,48192.0
2021-08-03 13:00:00,71.48,71.56,71.46,71.55,140683.0,64.4065,64.4786,64.3885,64.4696,140683.0
2021-08-03 13:10:00,71.54,71.55,71.53,71.55,60092.0,64.4606,64.4696,64.4516,64.4696,60092.0
2021-08-03 13:20:00,71.54,71.57,71.53,71.56,77874.0,64.4606,64.4876,64.4516,64.4786,77874.0
2021-08-03 13:30:00,71.56,71.58,71.53,71.53,53421.0,64.4786,64.4966,64.4516,64.4516,53421.0
2021-08-03 13:40:00,71.53,71.55,71.48,71.51,63933.0,64.4516,64.4696,64.4065,64.4336,63933.0
2021-08-03 13:50:00,71.52,71.52,71.47,71.51,33111.0,64.4426,64.4426,64.3975,64.4336,33111.0
2021-08-03 14:00:00,71.52,71.57,71.5,71.55,73753.0,64.4426,64.4876,64.4245,64.4696,73753.0
2021-08-03 14:10:00,71.55,71.6,71.54,71.56,75704.0,64.4696,64.5146,64.4606,64.4786,75704.0
2021-08-03 14:20:00,71.56,71.57,71.49,71.51,80564.0,64.4786,64.4876,64.4155,64.4336,80564.0
2021-08-03 14:30:00,71.52,71.53,71.47,71.48,106936.0,64.4426,64.4516,64.3975,64.4065,106936.0
2021-08-03 14:40:00,71.48,71.49,71.44,71.45,72898.0,64.4065,64.4155,64.3705,64.3795,72898.0
2021-08-03 14:50:00,71.45,71.47,71.44,71.46,82402.0,64.3795,64.3975,64.3705,64.3885,82402.0
2021-08-03 15:00:00,71.45,71.48,71.44,71.46,175301.0,64.3795,64.4065,64.3705,64.3885,175301.0
2021-08-03 15:10:00,71.46,71.53,71.44,71.53,149703.0,64.3885,64.4516,64.3705,64.4516,149703.0
2021-08-03 15:20:00,71.53,71.54,71.49,71.5,115555.0,64.4516,64.4606,64.4155,64.4245,115555.0
2021-08-03 15:30:00,71.49,71.53,71.47,71.49,149079.0,64.4155,64.4516,64.3975,64.4155,149079.0
2021-08-03 15:40:00,71.49,71.55,71.48,71.52,257702.0,64.4155,64.4696,64.4065,64.4426,257702.0
2021-08-03 15:50:00,71.52,71.55,71.47,71.55,778372.0,64.4426,64.4696,64.3975,64.4696,778372.0
2021-08-04 09:30:00,71.28,71.46,71.12,71.14,672924.0,64.2263,64.3885,64.0821,64.1002,672924.0
2021-08-04 09:40:00,71.15,71.26,71.12,71.16,633050.0,64.1092,64.2083,64.0821,64.1182,633050.0
2021-08-04 09:50:00,71.16,71.26,71.1,71.17,410702.0,64.1182,64.2083,64.0641,64.1272,410702.0
2021-08-04 10:00:00,71.18,71.25,71.04,71.05,184225.0,64.1362,64.1993,64.0101,64.0191,184225.0
2021-08-04 10:10:00,71.04,71.12,70.91,70.94,176816.0,64.0101,64.0821,63.8929,63.92,176816.0
2021-08-04 10:20:00,70.93,70.96,70.86,70.88,256963.0,63.9109,63.938,63.8479,63.8659,256963.0
2021-08-04 10:30:00,70.88,70.95,70.82,70.87,256319.0,63.8659,63.929,63.8118,63.8569,256319.0
2021-08-04 10:40:00,70.87,70.97,70.83,70.84,107972.0,63.8569,63.947,63.8208,63.8299,107972.0
2021-08-04 10:50:00,70.84,70.85,70.76,70.76,117785.0,63.8299,63.8389,63.7578,63.7578,117785.0
2021-08-04 11:00:00,70.77,70.77,70.67,70.74,243757.0,63.7668,63.7668,63.6767,63.7397,243757.0
2021-08-04 11:10:00,70.73,70.76,70.69,70.71,140298.0,63.7307,63.7578,63.6947,63.7127,140298.0
2021-08-04 11:20:00,70.71,70.71,70.61,70.62,128682.0,63.7127,63.7127,63.6226,63.6316,128682.0
2021-08-04 11:30:00,70.61,70.67,70.57,70.64,248615.0,63.6226,63.6767,63.5866,63.6496,248615.0
2021-08-04 11:40:00,70.64,70.7,70.59,70.69,319626.0,63.6496,63.7037,63.6046,63.6947,319626.0
2021-08-04 11:50:00,70.69,70.78,70.67,70.77,191775.0,63.6947,63.7758,63.6767,63.7668,191775.0
2021-08-04 12:00:00,70.77,70.81,70.75,70.75,104238.0,63.7668,63.8028,63.7488,63.7488,104238.0
2021-08-04 12:10:00,70.76,70.78,70.72,70.73,89101.0,63.7578,63.7758,63.7217,63.7307,89101.0
2021-08-04 12:20:00,70.73,70.73,70.6,70.61,83287.0,63.7307,63.7307,63.6136,63.6226,83287.0
2021-08-04 12:30:00,70.61,70.67,70.59,70.64,51884.0,63.6226,63.6767,63.6046,63.6496,51884.0
2021-08-04 12:40:00,70.65,70.68,70.63,70.67,167079.0,63.6587,63.6857,63.6406,63.6767,167079.0
2021-08-04 12:50:00,70.67,70.68,70.61,70.65,78980.0,63.6767,63.6857,63.6226,63.6587,78980.0
2021-08-04 13:00:00,70.64,70.7,70.63,70.67,58300.0,63.6496,63.7037,63.6406,63.6767,58300.0
2021-08-04 13:10:00,70.67,70.68,70.63,70.65,74930.0,63.6767,63.6857,63.6406,63.6587,74930.0
2021-08-04 13:20:00,70.65,70.69,70.64,70.68,87247.0,63.6587,63.6947,63.6496,63.6857,87247.0
2021-08-04 13:30:00,70.69,70.73,70.65,70.72,39321.0,63.6947,63.7307,63.6587,63.7217,39321.0
2021-08-04 13:40:00,70.73,70.73,70.66,70.69,89814.0,63.7307,63.7307,63.6677,63.6947,89814.0
2021-08-04 13:50:00,70.69,70.71,70.64,70.66,59395.0,63.6947,63.7127,63.6496,63.6677,59395.0
2021-08-04 14:00:00,70.67,70.74,70.65,70.73,196969.0,63.6767,63.7397,63.6587,63.7307,196969.0
2021-08-04 14:10:00,70.72,70.72,70.66,70.68,72817.0,63.7217,63.7217,63.6677,63.6857,72817.0
2021-08-04 14:20:00,70.68,70.69,70.65,70.69,75980.0,63.6857,63.6947,63.6587,63.6947,75980.0
2021-08-04 14:30:00,70.68,70.74,70.67,70.72,33462.0,63.6857,63.7397,63.6767,63.7217,33462.0
2021-08-04 14:40:00,70.72,70.73,70.66,70.66,89783.0,63.7217,63.7307,63.6677,63.6677,89783.0
2021-08-04 14:50:00,70.66,70.67,70.62,70.66,96547.0,63.6677,63.6767,63.6316,63.6677,96547.0
2021-08-04 15:00:00,70.65,70.7,70.65,70.67,81544.0,63.6587,63.7037,63.6587,63.6767,81544.0
2021-08-04 15:10:00,70.67,70.67,70.6,70.66,268585.0,63.6767,63.6767,63.6136,63.6677,268585.0
2021-08-04 15:20:00,70.66,70.69,70.63,70.67,112720.0,63.6677,63.6947,63.6406,63.6767,112720.0
2021-08-04 15:30:00,70.67,70.72,70.63,70.72,256872.0,63.6767,63.7217,63.6406,63.7217,256872.0
2021-08-04 15:40:00,70.72,70.73,70.64,70.67,304739.0,63.7217,63.7307,63.6496,63.6767,304739.0
2021-08-04 15:50:00,70.67,70.69,70.55,70.58,959456.0,63.6767,63.6947,63.5686,63.5956,959456.0
2021-08-05 09:30:00,70.97,71.06,70.87,70.95,634033.0,63.947,64.0281,63.8569,63.929,634033.0
2021-08-05 09:40:00,70.95,71.02,70.85,70.91,405142.0,63.929,63.992,63.8389,63.8929,405142.0
2021-08-05 09:50:00,70.91,70.94,70.85,70.9,142406.0,63.8929,63.92,63.8389,63.8839,142406.0
2021-08-05 10:00:00,70.9,70.98,70.82,70.97,200543.0,63.8839,63.956,63.8118,63.947,200543.0
2021-08-05 10:10:00,70.98,71.06,70.91,70.99,321611.0,63.956,64.0281,63.8929,63.965,321611.0
2021-08-05 10:20:00,70.99,71.09,70.95,70.96,156296.0,63.965,64.0551,63.929,63.938,156296.0
2021-08-05 10:30:00,70.97,70.99,70.92,70.94,117145.0,63.947,63.965,63.9019,63.92,117145.0
2021-08-05 10:40:00,70.94,70.99,70.93,70.95,143726.0,63.92,63.965,63.9109,63.929,143726.0
2021-08-05 10:50:00,70.95,70.96,70.89,70.91,180719.0,63.929,63.938,63.8749,63.8929,180719.0
2021-08-05 11:00:00,70.91,70.93,70.87,70.88,161277.0,63.8929,63.9109,63.8569,63.8659,161277.0
2021-08-05 11:10:00,70.88,70.88,70.77,70.81,227140.0,63.8659,63.8659,63.7668,63.8028,227140.0
2021-08-05 11:20:00,70.81,70.84,70.77,70.81,137505.0,63.8028,63.8299,63.7668,63.8028,137505.0
2021-08-05 11:30:00,70.81,70.83,70.76,70.81,169268.0,63.8028,63.8208,63.7578,63.8028,169268.0
2021-08-05 11:40:00,70.81,70.92,70.81,70.89,124441.0,63.8028,63.9019,63.8028,63.8749,124441.0
2021-08-05 11:50:00,70.89,70.9,70.86,70.87,58497.0,63.8749,63.8839,63.8479,63.8569,58497.0
2021-08-05 12:00:00,70.86,70.9,70.83,70.86,96438.0,63.8479,63.8839,63.8208,63.8479,96438.0
2021-08-05 12:10:00,70.85,70.87,70.82,70.84,99601.0,63.8389,63.8569,63.8118,63.8299,99601.0
2021-08-05 12:20:00,70.85,70.88,70.82,70.88,48940.0,63.8389,63.8659,63.8118,63.8659,48940.0
2021-08-05 12:30:00,70.88,70.89,70.85,70.88,105127.0,63.8659,63.8749,63.8389,63.8659,105127.0
2021-08-05 12:40:00,70.88,70.89,70.83,70.85,57262.0,63.8659,63.8749,63.8208,63.8389,57262.0
2021-08-05 12:50:00,70.84,70.89,70.84,70.88,75298.0,63.8299,63.8749,63.8299,63.8659,75298.0
2021-08-05 13:00:00,70.87,70.89,70.8,70.81,77044.0,63.8569,63.8749,63.7938,63.8028,77044.0
2021-08-05 13:10:00,70.81,70.84,70.81,70.83,29036.0,63.8028,63.8299,63.8028,63.8208,29036.0
2021-08-05 13:20:00,70.83,70.89,70.82,70.87,32947.0,63.8208,63.8749,63.8118,63.8569,32947.0
2021-08-05 13:30:00,70.88,70.88,70.84,70.86,23257.0,63.8659,63.8659,63.8299,63.8479,23257.0
2021-08-05 13:40:00,70.85,70.88,70.85,70.86,30703.0,63.8389,63.8659,63.8389,63.8479,30703.0
2021-08-05 13:50:00,70.86,70.9,70.86,70.9,256195.0,63.8479,63.8839,63.8479,63.8839,256195.0
2021-08-05 14:00:00,70.9,70.93,70.89,70.92,85448.0,63.8839,63.9109,63.8749,63.9019,85448.0
2021-08-05 14:10:00,70.92,70.92,70.87,70.89,33275.0,63.9019,63.9019,63.8569,63.8749,33275.0
2021-08-05 14:20:00,70.89,70.91,70.85,70.86,43589.0,63.8749,63.8929,63.8389,63.8479,43589.0
2021-08-05 14:30:00,70.86,70.89,70.84,70.88,112186.0,63.8479,63.8749,63.8299,63.8659,112186.0
2021-08-05 14:40:00,70.88,70.88,70.79,70.8,67913.0,63.8659,63.8659,63.7848,63.7938,67913.0
2021-08-05 14:50:00,70.8,70.82,70.77,70.81,121560.0,63.7938,63.8118,63.7668,63.8028,121560.0
2021-08-05 15:00:00,70.8,70.86,70.78,70.81,233899.0,63.7938,63.8479,63.7758,63.8028,233899.0
2021-08-05 15:10:00,70.81,70.82,70.79,70.81,442000.0,63.8028,63.8118,63.7848,63.8028,442000.0
2021-08-05 15:20:00,70.81,70.85,70.79,70.85,159538.0,63.8028,63.8389,63.7848,63.8389,159538.0
2021-08-05 15:30:00,70.85,70.92,70.84,70.89,189761.0,63.8389,63.9019,63.8299,63.8749,189761.0
2021-08-05 15:40:00,70.88,70.92,70.86,70.91,261861.0,63.8659,63.9019,63.8479,63.8929,261861.0
2021-08-05 15:50:00,70.91,70.96,70.85,70.95,788630.0,63.8929,63.938,63.8389,63.929,788630.0
2021-08-06 09:30:00,71.06,71.2,71.03,71.06,475426.0,64.0281,64.1542,64.0011,64.0281,475426.0
2021-08-06 09:40:00,71.07,71.23,71.03,71.08,406077.0,64.0371,64.1813,64.0011,64.0461,406077.0
2021-08-06 09:50:00,71.08,71.09,70.95,70.98,272306.0,64.0461,64.0551,63.929,63.956,272306.0
2021-08-06 10:00:00,70.98,71.13,70.98,71.13,183373.0,63.956,64.0912,63.956,64.0912,183373.0
2021-08-06 10:10:00,71.13,71.15,71.06,71.09,548791.0,64.0912,64.1092,64.0281,64.0551,548791.0
2021-08-06 10:20:00,71.09,71.11,71.03,71.03,300201.0,64.0551,64.0731,64.0011,64.0011,300201.0
2021-08-06 10:30:00,71.03,71.07,70.99,71.02,339909.0,64.0011,64.0371,63.965,63.992,339909.0
2021-08-06 10:40:00,71.03,71.03,70.94,70.95,224858.0,64.0011,64.0011,63.92,63.929,224858.0
2021-08-06 10:50:00,70.95,70.97,70.9,70.97,225376.0,63.929,63.947,63.8839,63.947,225376.0
2021-08-06 11:00:00,70.98,71.04,70.93,71.02,264237.0,63.956,64.0101,63.9109,63.992,264237.0
2021-08-06 11:10:00,71.03,71.03,70.9,70.92,251826.0,64.0011,64.0011,63.8839,63.9019,251826.0
2021-08-06 11:20:00,70.93,70.95,70.85,70.89,237126.0,63.9109,63.929,63.8389,63.8749,237126.0
2021-08-06 11:30:00,70.89,70.95,70.88,70.89,222226.0,63.8749,63.929,63.8659,63.8749,222226.0
2021-08-06 11:40:00,70.89,70.92,70.86,70.91,199155.0,63.8749,63.9019,63.8479,63.8929,199155.0
2021-08-06 11:50:00,70.91,70.94,70.88,70.91,226078.0,63.8929,63.92,63.8659,63.8929,226078.0
2021-08-06 12:00:00,70.91,70.93,70.87,70.89,207351.0,63.8929,63.9109,63.8569,63.8749,207351.0
2021-08-06 12:10:00,70.89,70.9,70.82,70.85,126823.0,63.8749,63.8839,63.8118,63.8389,126823.0
2021-08-06 12:20:00,70.85,70.88,70.81,70.85,144975.0,63.8389,63.8659,63.8028,63.8389,144975.0
2021-08-06 12:30:00,70.85,70.95,70.85,70.93,102518.0,63.8389,63.929,63.8389,63.9109,102518.0
2021-08-06 12:40:00,70.93,70.97,70.92,70.96,139551.0,63.9109,63.947,63.9019,63.938,139551.0
2021-08-06 12:50:00,70.95,70.97,70.93,70.97,98326.0,63.929,63.947,63.9109,63.947,98326.0
2021-08-06 13:00:00,70.97,70.99,70.94,70.97,110614.0,63.947,63.965,63.92,63.947,110614.0
2021-08-06 13:10:00,70.98,71.07,70.97,71.07,122369.0,63.956,64.0371,63.947,64.0371,122369.0
2021-08-06 13:20:00,71.08,71.12,71.06,71.12,178126.0,64.0461,64.0821,64.0281,64.0821,178126.0
2021-08-06 13:30:00,71.12,71.13,71.1,71.12,82477.0,64.0821,64.0912,64.0641,64.0821,82477.0
2021-08-06 13:40:00,71.11,71.16,71.1,71.14,90198.0,64.0731,64.1182,64.0641,64.1002,90198.0
2021-08-06 13:50:00,71.14,71.15,71.08,71.08,41350.0,64.1002,64.1092,64.0461,64.0461,41350.0
2021-08-06 14:00:00,71.09,71.11,71.04,71.05,104083.0,64.0551,64.0731,64.0101,64.0191,104083.0
2021-08-06 14:10:00,71.06,71.06,71.01,71.02,55643.0,64.0281,64.0281,63.983,63.992,55643.0
2021-08-06 14:20:00,71.02,71.08,71.0,71.08,106216.0,63.992,64.0461,63.974,64.0461,106216.0
2021-08-06 14:30:00,71.08,71.1,71.03,71.05,146989.0,64.0461,64.0641,64.0011,64.0191,146989.0
2021-08-06 14:40:00,71.04,71.09,71.04,71.05,101949.0,64.0101,64.0551,64.0101,64.0191,101949.0
2021-08-06 14:50:00,71.04,71.05,71.0,71.01,136951.0,64.0101,64.0191,63.974,63.983,136951.0
2021-08-06 15:00:00,71.01,71.04,70.99,71.02,227213.0,63.983,64.0101,63.965,63.992,227213.0
2021-08-06 15:10:00,71.02,71.04,71.0,71.01,149054.0,63.992,64.0101,63.974,63.983,149054.0
2021-08-06 15:20:00,71.01,71.03,71.0,71.01,236829.0,63.983,64.0011,63.974,63.983,236829.0
2021-08-06 15:30:00,71.01,71.04,70.93,70.94,359864.0,63.983,64.0101,63.9109,63.92,359864.0
2021-08-06 15:40:00,70.94,70.96,70.92,70.96,483166.0,63.92,63.938,63.9019,63.938,483166.0
2021-08-06 15:50:00,70.95,70.99,70.91,70.94,1197883.0,63.929,63.965,63.8929,63.92,1197883.0
2021-08-09 09:30:00,71.17,71.32,71.16,71.25,695917.0,64.1272,64.2624,64.1182,64.1993,695917.0
2021-08-09 09:40:00,71.24,71.26,71.15,71.18,500745.0,64.1903,64.2083,64.1092,64.1362,500745.0
2021-08-09 09:50:00,71.18,71.22,71.12,71.13,585538.0,64.1362,64.1722,64.0821,64.0912,585538.0
2021-08-09 10:00:00,71.13,71.24,71.11,71.21,640012.0,64.0912,64.1903,64.0731,64.1632,640012.0
2021-08-09 10:10:00,71.2,71.23,71.14,71.16,283355.0,64.1542,64.1813,64.1002,64.1182,283355.0
2021-08-09 10:20:00,71.16,71.16,71.07,71.1,254021.0,64.1182,64.1182,64.0371,64.0641,254021.0
2021-08-09 10:30:00,71.09,71.14,71.04,71.12,280442.0,64.0551,64.1002,64.0101,64.0821,280442.0
2021-08-09 10:40:00,71.13,71.16,71.07,71.08,230536.0,64.0912,64.1182,64.0371,64.0461,230536.0
2021-08-09 10:50:00,71.08,71.15,71.01,71.05,212598.0,64.0461,64.1092,63.983,64.0191,212598.0
2021-08-09 11:00:00,71.05,71.06,71.0,71.03,157362.0,64.0191,64.0281,63.974,64.0011,157362.0
2021-08-09 11:10:00,71.05,71.13,71.03,71.12,188790.0,64.0191,64.0912,64.0011,64.0821,188790.0
2021-08-09 11:20:00,71.13,71.16,71.11,71.12,192270.0,64.0912,64.1182,64.0731,64.0821,192270.0
2021-08-09 11:30:00,71.12,71.13,71.07,71.09,154527.0,64.0821,64.0912,64.0371,64.0551,154527.0
2021-08-09 11:40:00,71.09,71.11,71.06,71.09,186548.0,64.0551,64.0731,64.0281,64.0551,186548.0
2021-08-09 11:50:00,71.09,71.13,71.08,71.1,327268.0,64.0551,64.0912,64.0461,64.0641,327268.0
2021-08-09 12:00:00,71.11,71.12,71.03,71.04,166524.0,64.0731,64.0821,64.0011,64.0101,166524.0
2021-08-09 12:10:00,71.05,71.07,71.02,71.03,48221.0,64.0191,64.0371,63.992,64.0011,48221.0
2021-08-09 12:20:00,71.03,71.05,71.01,71.05,81565.0,64.0011,64.0191,63.983,64.0191,81565.0
2021-08-09 12:30:00,71.04,71.05,71.02,71.05,56895.0,64.0101,64.0191,63.992,64.0191,56895.0
2021-08-09 12:40:00,71.04,71.08,71.04,71.06,45906.0,64.0101,64.0461,64.0101,64.0281,45906.0
2021-08-09 12:50:00,71.06,71.06,71.01,71.03,58250.0,64.0281,64.0281,63.983,64.0011,58250.0
2021-08-09 13:00:00,71.03,71.06,71.02,71.03,85182.0,64.0011,64.0281,63.992,64.0011,85182.0
2021-08-09 13:10:00,71.04,71.1,71.03,71.09,85835.0,64.0101,64.0641,64.0011,64.0551,85835.0
2021-08-09 13:20:00,71.09,71.14,71.08,71.13,63518.0,64.0551,64.1002,64.0461,64.0912,63518.0
2021-08-09 13:30:00,71.13,71.16,71.12,71.12,145959.0,64.0912,64.1182,64.0821,64.0821,145959.0
2021-08-09 13:40:00,71.13,71.14,71.08,71.1,141086.0,64.0912,64.1002,64.0461,64.0641,141086.0
2021-08-09 13:50:00,71.1,71.14,71.1,71.12,153199.0,64.0641,64.1002,64.0641,64.0821,153199.0
2021-08-09 14:00:00,71.12,71.18,71.12,71.17,89725.0,64.0821,64.1362,64.0821,64.1272,89725.0
2021-08-09 14:10:00,71.16,71.19,71.15,71.19,76432.0,64.1182,64.1452,64.1092,64.1452,76432.0
2021-08-09 14:20:00,71.19,71.22,71.18,71.22,122001.0,64.1452,64.1722,64.1362,64.1722,122001.0
2021-08-09 14:30:00,71.22,71.22,71.19,71.2,106799.0,64.1722,64.1722,64.1452,64.1542,106799.0
2021-08-09 14:40:00,71.2,71.2,71.16,71.18,172096.0,64.1542,64.1542,64.1182,64.1362,172096.0
2021-08-09 14:50:00,71.18,71.2,71.15,71.15,237955.0,64.1362,64.1542,64.1092,64.1092,237955.0
2021-08-09 15:00:00,71.15,71.17,71.13,71.16,190727.0,64.1092,64.1272,64.0912,64.1182,190727.0
2021-08-09 15:10:00,71.16,71.19,71.15,71.16,153446.0,64.1182,64.1452,64.1092,64.1182,153446.0
2021-08-09 15:20:00,71.16,71.21,71.15,71.21,180144.0,64.1182,64.1632,64.1092,64.1632,180144.0
2021-08-09 15:30:00,71.2,71.24,71.18,71.23,312644.0,64.1542,64.1903,64.1362,64.1813,312644.0
2021-08-09 15:40:00,71.22,71.22,71.14,71.17,300893.0,64.1722,64.1722,64.1002,64.1272,300893.0
2021-08-09 15:50:00,71.18,71.22,71.16,71.21,469610.0,64.1362,64.1722,64.1182,64.1632,469610.0
2021-08-10 09:30:00,71.34,71.43,71.22,71.42,559539.0,64.2804,64.3615,64.1722,64.3525,559539.0
2021-08-10 09:40:00,71.43,71.53,71.42,71.45,403029.0,64.3615,64.4516,64.3525,64.3795,403029.0
2021-08-10 09:50:00,71.45,71.58,71.36,71.53,1796545.0,64.3795,64.4966,64.2984,64.4516,1796545.0
2021-08-10 10:00:00,71.53,71.59,71.5,71.53,455035.0,64.4516,64.5056,64.4245,64.4516,455035.0
2021-08-10 10:10:00,71.53,71.55,71.45,71.53,325071.0,64.4516,64.4696,64.3795,64.4516,325071.0
2021-08-10 10:20:00,71.53,71.68,71.53,71.67,221771.0,64.4516,64.5867,64.4516,64.5777,221771.0
2021-08-10 10:30:00,71.67,71.72,71.62,71.64,465399.0,64.5777,64.6228,64.5327,64.5507,465399.0
2021-08-10 10:40:00,71.65,71.68,71.59,71.6,287884.0,64.5597,64.5867,64.5056,64.5146,287884.0
2021-08-10 10:50:00,71.59,71.68,71.57,71.68,220558.0,64.5056,64.5867,64.4876,64.5867,220558.0
2021-08-10 11:00:00,71.68,71.72,71.64,71.67,176939.0,64.5867,64.6228,64.5507,64.5777,176939.0
2021-08-10 11:10:00,71.67,71.69,71.63,71.65,154630.0,64.5777,64.5957,64.5417,64.5597,154630.0
2021-08-10 11:20:00,71.64,71.7,71.63,71.65,114398.0,64.5507,64.6048,64.5417,64.5597,114398.0
2021-08-10 11:30:00,71.65,71.68,71.62,71.65,104220.0,64.5597,64.5867,64.5327,64.5597,104220.0
2021-08-10 11:40:00,71.65,71.71,71.65,71.7,115862.0,64.5597,64.6138,64.5597,64.6048,115862.0
2021-08-10 11:50:00,71.71,71.74,71.7,71.72,118079.0,64.6138,64.6408,64.6048,64.6228,118079.0
2021-08-10 12:00:00,71.72,71.72,71.58,71.59,129367.0,64.6228,64.6228,64.4966,64.5056,129367.0
2021-08-10 12:10:00,71.59,71.6,71.55,71.56,59689.0,64.5056,64.5146,64.4696,64.4786,59689.0
2021-08-10 12:20:00,71.56,71.58,71.53,71.57,48382.0,64.4786,64.4966,64.4516,64.4876,48382.0
2021-08-10 12:30:00,71.56,71.6,71.56,71.59,67842.0,64.4786,64.5146,64.4786,64.5056,67842.0
2021-08-10 12:40:00,71.58,71.61,71.56,71.6,47511.0,64.4966,64.5237,64.4786,64.5146,47511.0
2021-08-10 12:50:00,71.6,71.62,71.58,71.61,67365.0,64.5146,64.5327,64.4966,64.5237,67365.0
2021-08-10 13:00:00,71.62,71.62,71.57,71.58,39489.0,64.5327,64.5327,64.4876,64.4966,39489.0
2021-08-10 13:10:00,71.59,71.6,71.55,71.59,55768.0,64.5056,64.5146,64.4696,64.5056,55768.0
2021-08-10 13:20:00,71.6,71.6,71.57,71.59,83627.0,64.5146,64.5146,64.4876,64.5056,83627.0
2021-08-10 13:30:00,71.6,71.65,71.59,71.64,91227.0,64.5146,64.5597,64.5056,64.5507,91227.0
2021-08-10 13:40:00,71.64,71.67,71.62,71.63,151522.0,64.5507,64.5777,64.5327,64.5417,151522.0
2021-08-10 13:50:00,71.63,71.66,71.61,71.65,90883.0,64.5417,64.5687,64.5237,64.5597,90883.0
2021-08-10 14:00:00,71.65,71.72,71.64,71.7,224949.0,64.5597,64.6228,64.5507,64.6048,224949.0
2021-08-10 14:10:00,71.7,71.74,71.68,71.72,168483.0,64.6048,64.6408,64.5867,64.6228,168483.0
2021-08-10 14:20:00,71.72,71.73,71.69,71.73,110161.0,64.6228,64.6318,64.5957,64.6318,110161.0
2021-08-10 14:30:00,71.72,71.74,71.7,71.71,163482.0,64.6228,64.6408,64.6048,64.6138,163482.0
2021-08-10 14:40:00,71.7,71.71,71.67,71.67,134860.0,64.6048,64.6138,64.5777,64.5777,134860.0
2021-08-10 14:50:00,71.67,71.7,71.66,71.69,220381.0,64.5777,64.6048,64.5687,64.5957,220381.0
2021-08-10 15:00:00,71.69,71.7,71.66,71.67,114273.0,64.5957,64.6048,64.5687,64.5777,114273.0
2021-08-10 15:10:00,71.66,71.68,71.63,71.66,185727.0,64.5687,64.5867,64.5417,64.5687,185727.0
2021-08-10 15:20:00,71.66,71.7,71.65,71.69,149313.0,64.5687,64.6048,64.5597,64.5957,149313.0
2021-08-10 15:30:00,71.68,71.72,71.65,71.7,225578.0,64.5867,64.6228,64.5597,64.6048,225578.0
2021-08-10 15:40:00,71.7,71.71,71.64,71.65,277527.0,64.6048,64.6138,64.5507,64.5597,277527.0
2021-08-10 15:50:00,71.65,71.73,71.64,71.72,645493.0,64.5597,64.6318,64.5507,64.6228,645493.0
2021-08-11 09:30:00,71.92,72.02,71.83,71.93,394182.0,64.803,64.8931,64.7219,64.812,394182.0
2021-08-11 09:40:00,71.93,72.05,71.89,72.0,363559.0,64.812,64.9201,64.7759,64.8751,363559.0
2021-08-11 09:50:00,72.0,72.07,71.97,72.03,207575.0,64.8751,64.9381,64.848,64.9021,207575.0
2021-08-11 10:00:00,72.04,72.07,71.92,72.06,338793.0,64.9111,64.9381,64.803,64.9291,338793.0
2021-08-11 10:10:00,72.07,72.09,71.98,72.06,427194.0,64.9381,64.9562,64.857,64.9291,427194.0
2021-08-11 10:20:00,72.07,72.07,72.01,72.06,293943.0,64.9381,64.9381,64.8841,64.9291,293943.0
2021-08-11 10:30:00,72.07,72.09,72.0,72.04,380685.0,64.9381,64.9562,64.8751,64.9111,380685.0
2021-08-11 10:40:00,72.04,72.08,71.99,72.03,342312.0,64.9111,64.9471,64.8661,64.9021,342312.0
2021-08-11 10:50:00,72.03,72.12,72.02,72.12,315613.0,64.9021,64.9832,64.8931,64.9832,315613.0
2021-08-11 11:00:00,72.11,72.22,72.1,72.19,362041.0,64.9742,65.0733,64.9652,65.0463,362041.0
2021-08-11 11:10:00,72.19,72.22,72.14,72.2,383600.0,65.0463,65.0733,65.0012,65.0553,383600.0
2021-08-11 11:20:00,72.2,72.2,72.11,72.13,309824.0,65.0553,65.0553,64.9742,64.9922,309824.0
2021-08-11 11:30:00,72.12,72.16,72.08,72.11,431148.0,64.9832,65.0192,64.9471,64.9742,431148.0
2021-08-11 11:40:00,72.12,72.21,72.11,72.2,281949.0,64.9832,65.0643,64.9742,65.0553,281949.0
2021-08-11 11:50:00,72.2,72.24,72.15,72.18,240280.0,65.0553,65.0913,65.0102,65.0373,240280.0
2021-08-11 12:00:00,72.19,72.19,72.08,72.08,245592.0,65.0463,65.0463,64.9471,64.9471,245592.0
2021-08-11 12:10:00,72.08,72.08,72.03,72.04,176181.0,64.9471,64.9471,64.9021,64.9111,176181.0
2021-08-11 12:20:00,72.04,72.04,71.93,71.95,261302.0,64.9111,64.9111,64.812,64.83,261302.0
2021-08-11 12:30:00,71.96,71.97,71.92,71.93,337667.0,64.839,64.848,64.803,64.812,337667.0
2021-08-11 12:40:00,71.93,71.94,71.9,71.92,254820.0,64.812,64.821,64.785,64.803,254820.0
2021-08-11 12:50:00,71.92,71.93,71.91,71.92,234391.0,64.803,64.812,64.794,64.803,234391.0
2021-08-11 13:00:00,71.92,71.97,71.88,71.95,350534.0,64.803,64.848,64.7669,64.83,350534.0
2021-08-11 13:10:00,71.96,71.98,71.93,71.96,377909.0,64.839,64.857,64.812,64.839,377909.0
2021-08-11 13:20:00,71.96,71.99,71.92,71.93,199041.0,64.839,64.8661,64.803,64.812,199041.0
2021-08-11 13:30:00,71.92,71.97,71.91,71.94,321752.0,64.803,64.848,64.794,64.821,321752.0
2021-08-11 13:40:00,71.94,72.04,71.93,72.03,257397.0,64.821,64.9111,64.812,64.9021,257397.0
2021-08-11 13:50:00,72.03,72.08,72.03,72.07,202942.0,64.9021,64.9471,64.9021,64.9381,202942.0
2021-08-11 14:00:00,72.08,72.09,72.02,72.02,186830.0,64.9471,64.9562,64.8931,64.8931,186830.0
2021-08-11 14:10:00,72.02,72.03,72.0,72.02,262131.0,64.8931,64.9021,64.8751,64.8931,262131.0
2021-08-11 14:20:00,72.02,72.03,71.98,71.99,276864.0,64.8931,64.9021,64.857,64.8661,276864.0
2021-08-11 14:30:00,71.99,72.03,71.99,72.03,169540.0,64.8661,64.9021,64.8661,64.9021,169540.0
2021-08-11 14:40:00,72.03,72.05,72.02,72.04,258598.0,64.9021,64.9201,64.8931,64.9111,258598.0
2021-08-11 14:50:00,72.05,72.05,72.02,72.03,257527.0,64.9201,64.9201,64.8931,64.9021,257527.0
2021-08-11 15:00:00,72.04,72.07,72.03,72.04,352289.0,64.9111,64.9381,64.9021,64.9111,352289.0
2021-08-11 15:10:00,72.04,72.05,72.01,72.03,473344.0,64.9111,64.9201,64.8841,64.9021,473344.0
2021-08-11 15:20:00,72.04,72.08,72.03,72.07,296680.0,64.9111,64.9471,64.9021,64.9381,296680.0
2021-08-11 15:30:00,72.06,72.08,72.01,72.01,637355.0,64.9291,64.9471,64.8841,64.8841,637355.0
2021-08-11 15:40:00,72.02,72.02,71.98,72.0,664550.0,64.8931,64.8931,64.857,64.8751,664550.0
2021-08-11 15:50:00,72.0,72.0,71.92,71.95,2034132.0,64.8751,64.8751,64.803,64.83,2034132.0
2021-08-12 09:30:00,72.03,72.04,71.89,71.95,244822.0,64.9021,64.9111,64.7759,64.83,244822.0
2021-08-12 09:40:00,71.95,72.0,71.86,71.91,267822.0,64.83,64.8751,64.7489,64.794,267822.0
2021-08-12 09:50:00,71.91,72.04,71.87,71.89,177844.0,64.794,64.9111,64.7579,64.7759,177844.0
2021-08-12 10:00:00,71.88,71.95,71.84,71.9,170420.0,64.7669,64.83,64.7309,64.785,170420.0
2021-08-12 10:10:00,71.9,71.97,71.87,71.88,159897.0,64.785,64.848,64.7579,64.7669,159897.0
2021-08-12 10:20:00,71.88,71.91,71.85,71.9,111476.0,64.7669,64.794,64.7399,64.785,111476.0
2021-08-12 10:30:00,71.9,71.94,71.89,71.94,152667.0,64.785,64.821,64.7759,64.821,152667.0
2021-08-12 10:40:00,71.93,71.99,71.89,71.9,144653.0,64.812,64.8661,64.7759,64.785,144653.0
2021-08-12 10:50:00,71.89,71.96,71.88,71.89,160204.0,64.7759,64.839,64.7669,64.7759,160204.0
2021-08-12 11:00:00,71.89,71.91,71.86,71.88,153583.0,64.7759,64.794,64.7489,64.7669,153583.0
2021-08-12 11:10:00,71.88,71.89,71.81,71.84,170256.0,64.7669,64.7759,64.7039,64.7309,170256.0
2021-08-12 11:20:00,71.83,71.89,71.8,71.82,95933.0,64.7219,64.7759,64.6949,64.7129,95933.0
2021-08-12 11:30:00,71.82,71.84,71.78,71.82,90549.0,64.7129,64.7309,64.6768,64.7129,90549.0
2021-08-12 11:40:00,71.82,71.84,71.79,71.82,85717.0,64.7129,64.7309,64.6858,64.7129,85717.0
2021-08-12 11:50:00,71.83,71.84,71.8,71.8,59201.0,64.7219,64.7309,64.6949,64.6949,59201.0
2021-08-12 12:00:00,71.8,71.86,71.78,71.85,92931.0,64.6949,64.7489,64.6768,64.7399,92931.0
2021-08-12 12:10:00,71.85,71.86,71.82,71.84,89256.0,64.7399,64.7489,64.7129,64.7309,89256.0
2021-08-12 12:20:00,71.84,71.89,71.82,71.88,78625.0,64.7309,64.7759,64.7129,64.7669,78625.0
2021-08-12 12:30:00,71.88,71.92,71.88,71.89,77254.0,64.7669,64.803,64.7669,64.7759,77254.0
2021-08-12 12:40:00,71.89,71.92,71.88,71.88,104116.0,64.7759,64.803,64.7669,64.7669,104116.0
2021-08-12 12:50:00,71.88,71.91,71.86,71.89,132863.0,64.7669,64.794,64.7489,64.7759,132863.0
2021-08-12 13:00:00,71.89,71.92,71.89,71.91,104376.0,64.7759,64.803,64.7759,64.794,104376.0
2021-08-12 13:10:00,71.91,71.99,71.91,71.98,51512.0,64.794,64.8661,64.794,64.857,51512.0
2021-08-12 13:20:00,71.98,72.02,71.97,71.98,60794.0,64.857,64.8931,64.848,64.857,60794.0
2021-08-12 13:30:00,71.98,71.99,71.94,71.96,75212.0,64.857,64.8661,64.821,64.839,75212.0
2021-08-12 13:40:00,71.96,71.99,71.93,71.93,82624.0,64.839,64.8661,64.812,64.812,82624.0
2021-08-12 13:50:00,71.92,71.94,71.91,71.93,51491.0,64.803,64.821,64.794,64.812,51491.0
2021-08-12 14:00:00,71.93,71.94,71.91,71.92,57510.0,64.812,64.821,64.794,64.803,57510.0
2021-08-12 14:10:00,71.92,71.93,71.89,71.93,76881.0,64.803,64.812,64.7759,64.812,76881.0
2021-08-12 14:20:00,71.93,71.95,71.9,71.92,145335.0,64.812,64.83,64.785,64.803,145335.0
2021-08-12 14:30:00,71.92,71.97,71.92,71.95,129334.0,64.803,64.848,64.803,64.83,129334.0
2021-08-12 14:40:00,71.95,71.95,71.89,71.91,128846.0,64.83,64.83,64.7759,64.794,128846.0
2021-08-12 14:50:00,71.91,71.95,71.9,71.94,52165.0,64.794,64.83,64.785,64.821,52165.0
2021-08-12 15:00:00,71.95,71.96,71.9,71.91,125657.0,64.83,64.839,64.785,64.794,125657.0
2021-08-12 15:10:00,71.91,71.93,71.89,71.92,268575.0,64.794,64.812,64.7759,64.803,268575.0
2021-08-12 15:20:00,71.92,71.93,71.9,71.92,138426.0,64.803,64.812,64.785,64.803,138426.0
2021-08-12 15:30:00,71.92,71.94,71.9,71.93,179523.0,64.803,64.821,64.785,64.812,179523.0
2021-08-12 15:40:00,71.93,71.95,71.88,71.89,349335.0,64.812,64.83,64.7669,64.7759,349335.0
2021-08-12 15:50:00,71.89,71.91,71.86,71.9,730986.0,64.7759,64.794,64.7489,64.785,730986.0
2021-08-13 09:30:00,71.98,72.1,71.89,72.08,261588.0,64.857,64.9652,64.7759,64.9471,261588.0
2021-08-13 09:40:00,72.09,72.21,72.09,72.2,236876.0,64.9562,65.0643,64.9562,65.0553,236876.0
2021-08-13 09:50:00,72.19,72.3,72.18,72.28,278948.0,65.0463,65.1454,65.0373,65.1274,278948.0
2021-08-13 10:00:00,72.27,72.34,72.23,72.31,357514.0,65.1183,65.1814,65.0823,65.1544,357514.0
2021-08-13 10:10:00,72.31,72.32,72.21,72.22,409783.0,65.1544,65.1634,65.0643,65.0733,409783.0
2021-08-13 10:20:00,72.21,72.29,72.19,72.29,367341.0,65.0643,65.1364,65.0463,65.1364,367341.0
2021-08-13 10:30:00,72.29,72.3,72.23,72.27,185305.0,65.1364,65.1454,65.0823,65.1183,185305.0
2021-08-13 10:40:00,72.27,72.36,72.27,72.34,142287.0,65.1183,65.1994,65.1183,65.1814,142287.0
2021-08-13 10:50:00,72.34,72.39,72.33,72.36,87519.0,65.1814,65.2265,65.1724,65.1994,87519.0
2021-08-13 11:00:00,72.36,72.36,72.28,72.33,100045.0,65.1994,65.1994,65.1274,65.1724,100045.0
2021-08-13 11:10:00,72.33,72.4,72.33,72.39,88217.0,65.1724,65.2355,65.1724,65.2265,88217.0
2021-08-13 11:20:00,72.39,72.44,72.37,72.38,301048.0,65.2265,65.2715,65.2084,65.2175,301048.0
2021-08-13 11:30:00,72.39,72.4,72.35,72.38,117762.0,65.2265,65.2355,65.1904,65.2175,117762.0
2021-08-13 11:40:00,72.38,72.45,72.38,72.4,336432.0,65.2175,65.2805,65.2175,65.2355,336432.0
2021-08-13 11:50:00,72.41,72.42,72.37,72.41,91854.0,65.2445,65.2535,65.2084,65.2445,91854.0
2021-08-13 12:00:00,72.4,72.41,72.34,72.38,102139.0,65.2355,65.2445,65.1814,65.2175,102139.0
2021-08-13 12:10:00,72.38,72.4,72.36,72.38,46853.0,65.2175,65.2355,65.1994,65.2175,46853.0
2021-08-13 12:20:00,72.38,72.45,72.38,72.44,92561.0,65.2175,65.2805,65.2175,65.2715,92561.0
2021-08-13 12:30:00,72.44,72.45,72.41,72.44,81732.0,65.2715,65.2805,65.2445,65.2715,81732.0
2021-08-13 12:40:00,72.44,72.45,72.38,72.39,115604.0,65.2715,65.2805,65.2175,65.2265,115604.0
2021-08-13 12:50:00,72.39,72.43,72.38,72.43,51733.0,65.2265,65.2625,65.2175,65.2625,51733.0
2021-08-13 13:00:00,72.42,72.43,72.38,72.39,68320.0,65.2535,65.2625,65.2175,65.2265,68320.0
2021-08-13 13:10:00,72.38,72.42,72.36,72.41,77241.0,65.2175,65.2535,65.1994,65.2445,77241.0
2021-08-13 13:20:00,72.42,72.43,72.41,72.42,57085.0,65.2535,65.2625,65.2445,65.2535,57085.0
2021-08-13 13:30:00,72.42,72.46,72.41,72.45,65351.0,65.2535,65.2895,65.2445,65.2805,65351.0
2021-08-13 13:40:00,72.44,72.51,72.43,72.51,256721.0,65.2715,65.3346,65.2625,65.3346,256721.0
2021-08-13 13:50:00,72.51,72.52,72.49,72.51,77062.0,65.3346,65.3436,65.3166,65.3346,77062.0
2021-08-13 14:00:00,72.51,72.51,72.47,72.5,73294.0,65.3346,65.3346,65.2986,65.3256,73294.0
2021-08-13 14:10:00,72.5,72.55,72.49,72.55,95973.0,65.3256,65.3706,65.3166,65.3706,95973.0
2021-08-13 14:20:00,72.54,72.55,72.51,72.52,64378.0,65.3616,65.3706,65.3346,65.3436,64378.0
2021-08-13 14:30:00,72.52,72.53,72.47,72.48,91946.0,65.3436,65.3526,65.2986,65.3076,91946.0
2021-08-13 14:40:00,72.49,72.53,72.48,72.51,113550.0,65.3166,65.3526,65.3076,65.3346,113550.0
2021-08-13 14:50:00,72.51,72.53,72.49,72.5,169673.0,65.3346,65.3526,65.3166,65.3256,169673.0
2021-08-13 15:00:00,72.51,72.56,72.5,72.56,137572.0,65.3346,65.3796,65.3256,65.3796,137572.0
2021-08-13 15:10:00,72.56,72.58,72.51,72.52,153462.0,65.3796,65.3977,65.3346,65.3436,153462.0
2021-08-13 15:20:00,72.52,72.53,72.47,72.49,190270.0,65.3436,65.3526,65.2986,65.3166,190270.0
2021-08-13 15:30:00,72.48,72.56,72.48,72.54,454485.0,65.3076,65.3796,65.3076,65.3616,454485.0
2021-08-13 15:40:00,72.54,72.55,72.48,72.51,483311.0,65.3616,65.3706,65.3076,65.3346,483311.0
2021-08-13 15:50:00,72.51,72.52,72.42,72.5,1097420.0,65.3346,65.3436,65.2535,65.3256,1097420.0
2021-08-16 09:30:00,72.51,72.65,72.4,72.41,438805.0,65.3346,65.4607,65.2355,65.2445,438805.0
2021-08-16 09:40:00,72.41,72.53,72.38,72.44,446123.0,65.2445,65.3526,65.2175,65.2715,446123.0
2021-08-16 09:50:00,72.44,72.71,72.43,72.71,341210.0,65.2715,65.5148,65.2625,65.5148,341210.0
2021-08-16 10:00:00,72.7,72.8,72.61,72.8,229065.0,65.5058,65.5959,65.4247,65.5959,229065.0
2021-08-16 10:10:00,72.8,72.94,72.71,72.91,375470.0,65.5959,65.722,65.5148,65.695,375470.0
2021-08-16 10:20:00,72.91,72.92,72.74,72.79,336996.0,65.695,65.704,65.5418,65.5869,336996.0
2021-08-16 10:30:00,72.78,72.85,72.69,72.71,211434.0,65.5779,65.6409,65.4968,65.5148,211434.0
2021-08-16 10:40:00,72.72,72.82,72.69,72.81,207311.0,65.5238,65.6139,65.4968,65.6049,207311.0
2021-08-16 10:50:00,72.81,72.84,72.76,72.84,310648.0,65.6049,65.6319,65.5599,65.6319,310648.0
2021-08-16 11:00:00,72.83,72.91,72.82,72.84,194652.0,65.6229,65.695,65.6139,65.6319,194652.0
2021-08-16 11:10:00,72.83,72.85,72.72,72.73,211703.0,65.6229,65.6409,65.5238,65.5328,211703.0
2021-08-16 11:20:00,72.73,72.83,72.73,72.81,102912.0,65.5328,65.6229,65.5328,65.6049,102912.0
2021-08-16 11:30:00,72.8,72.81,72.75,72.77,118640.0,65.5959,65.6049,65.5508,65.5689,118640.0
2021-08-16 11:40:00,72.77,72.8,72.73,72.78,124724.0,65.5689,65.5959,65.5328,65.5779,124724.0
2021-08-16 11:50:00,72.78,72.79,72.73,72.77,203450.0,65.5779,65.5869,65.5328,65.5689,203450.0
2021-08-16 12:00:00,72.78,72.83,72.78,72.79,63357.0,65.5779,65.6229,65.5779,65.5869,63357.0
2021-08-16 12:10:00,72.79,72.84,72.77,72.83,43003.0,65.5869,65.6319,65.5689,65.6229,43003.0
2021-08-16 12:20:00,72.83,72.86,72.81,72.85,29670.0,65.6229,65.65,65.6049,65.6409,29670.0
2021-08-16 12:30:00,72.86,72.88,72.83,72.85,42607.0,65.65,65.668,65.6229,65.6409,42607.0
2021-08-16 12:40:00,72.85,72.87,72.82,72.84,56926.0,65.6409,65.659,65.6139,65.6319,56926.0
2021-08-16 12:50:00,72.84,72.87,72.83,72.84,30062.0,65.6319,65.659,65.6229,65.6319,30062.0
2021-08-16 13:00:00,72.84,72.84,72.79,72.81,58902.0,65.6319,65.6319,65.5869,65.6049,58902.0
2021-08-16 13:10:00,72.8,72.83,72.8,72.83,39572.0,65.5959,65.6229,65.5959,65.6229,39572.0
2021-08-16 13:20:00,72.82,72.84,72.8,72.82,57619.0,65.6139,65.6319,65.5959,65.6139,57619.0
2021-08-16 13:30:00,72.83,72.84,72.8,72.81,76928.0,65.6229,65.6319,65.5959,65.6049,76928.0
2021-08-16 13:40:00,72.81,72.82,72.73,72.73,152914.0,65.6049,65.6139,65.5328,65.5328,152914.0
2021-08-16 13:50:00,72.74,72.77,72.72,72.76,76794.0,65.5418,65.5689,65.5238,65.5599,76794.0
2021-08-16 14:00:00,72.76,72.79,72.75,72.77,112846.0,65.5599,65.5869,65.5508,65.5689,112846.0
2021-08-16 14:10:00,72.77,72.79,72.75,72.79,59918.0,65.5689,65.5869,65.5508,65.5869,59918.0
2021-08-16 14:20:00,72.8,72.82,72.78,72.79,74944.0,65.5959,65.6139,65.5779,65.5869,74944.0
2021-08-16 14:30:00,72.79,72.8,72.76,72.77,51575.0,65.5869,65.5959,65.5599,65.5689,51575.0
2021-08-16 14:40:00,72.77,72.79,72.76,72.77,89981.0,65.5689,65.5869,65.5599,65.5689,89981.0
2021-08-16 14:50:00,72.77,72.81,72.77,72.78,90026.0,65.5689,65.6049,65.5689,65.5779,90026.0
2021-08-16 15:00:00,72.78,72.78,72.73,72.74,171672.0,65.5779,65.5779,65.5328,65.5418,171672.0
2021-08-16 15:10:00,72.74,72.76,72.71,72.72,170085.0,65.5418,65.5599,65.5148,65.5238,170085.0
2021-08-16 15:20:00,72.71,72.77,72.71,72.75,211547.0,65.5148,65.5689,65.5148,65.5508,211547.0
2021-08-16 15:30:00,72.75,72.82,72.73,72.81,355162.0,65.5508,65.6139,65.5328,65.6049,355162.0
2021-08-16 15:40:00,72.8,72.88,72.79,72.86,369013.0,65.5959,65.668,65.5869,65.65,369013.0
2021-08-16 15:50:00,72.86,72.95,72.85,72.93,839445.0,65.65,65.7311,65.6409,65.713,839445.0
2021-08-17 09:30:00,72.8,72.95,72.71,72.82,485810.0,65.5959,65.7311,65.5148,65.6139,485810.0
2021-08-17 09:40:00,72.81,72.99,72.79,72.97,562192.0,65.6049,65.7671,65.5869,65.7491,562192.0
2021-08-17 09:50:00,72.97,73.04,72.95,72.97,244067.0,65.7491,65.8121,65.7311,65.7491,244067.0
2021-08-17 10:00:00,72.97,73.2,72.89,73.18,551718.0,65.7491,65.9563,65.677,65.9383,551718.0
2021-08-17 10:10:00,73.17,73.24,73.12,73.19,729489.0,65.9293,65.9924,65.8842,65.9473,729489.0
2021-08-17 10:20:00,73.19,73.19,73.03,73.06,370432.0,65.9473,65.9473,65.8031,65.8302,370432.0
2021-08-17 10:30:00,73.05,73.05,72.9,72.91,414095.0,65.8212,65.8212,65.686,65.695,414095.0
2021-08-17 10:40:00,72.91,73.02,72.87,73.0,355310.0,65.695,65.7941,65.659,65.7761,355310.0
2021-08-17 10:50:00,73.0,73.05,72.98,73.03,280238.0,65.7761,65.8212,65.7581,65.8031,280238.0
2021-08-17 11:00:00,73.03,73.16,73.01,73.15,236670.0,65.8031,65.9203,65.7851,65.9113,236670.0
2021-08-17 11:10:00,73.16,73.22,73.14,73.21,147267.0,65.9203,65.9743,65.9023,65.9653,147267.0
2021-08-17 11:20:00,73.2,73.25,73.15,73.19,144239.0,65.9563,66.0014,65.9113,65.9473,144239.0
2021-08-17 11:30:00,73.19,73.2,73.13,73.14,166869.0,65.9473,65.9563,65.8932,65.9023,166869.0
2021-08-17 11:40:00,73.14,73.15,73.05,73.07,137093.0,65.9023,65.9113,65.8212,65.8392,137093.0
2021-08-17 11:50:00,73.06,73.07,73.01,73.02,126415.0,65.8302,65.8392,65.7851,65.7941,126415.0
2021-08-17 12:00:00,73.02,73.02,72.94,72.94,104381.0,65.7941,65.7941,65.722,65.722,104381.0
2021-08-17 12:10:00,72.94,72.97,72.84,72.88,84037.0,65.722,65.7491,65.6319,65.668,84037.0
2021-08-17 12:20:00,72.88,72.94,72.88,72.92,141449.0,65.668,65.722,65.668,65.704,141449.0
2021-08-17 12:30:00,72.92,72.92,72.8,72.81,162325.0,65.704,65.704,65.5959,65.6049,162325.0
2021-08-17 12:40:00,72.81,72.82,72.75,72.78,128305.0,65.6049,65.6139,65.5508,65.5779,128305.0
2021-08-17 12:50:00,72.78,72.83,72.76,72.79,203325.0,65.5779,65.6229,65.5599,65.5869,203325.0
2021-08-17 13:00:00,72.79,72.81,72.72,72.75,94451.0,65.5869,65.6049,65.5238,65.5508,94451.0
2021-08-17 13:10:00,72.75,72.81,72.68,72.7,106050.0,65.5508,65.6049,65.4878,65.5058,106050.0
2021-08-17 13:20:00,72.7,72.72,72.64,72.72,118997.0,65.5058,65.5238,65.4517,65.5238,118997.0
2021-08-17 13:30:00,72.72,72.72,72.64,72.66,663739.0,65.5238,65.5238,65.4517,65.4698,663739.0
2021-08-17 13:40:00,72.66,72.67,72.63,72.67,133554.0,65.4698,65.4788,65.4427,65.4788,133554.0
2021-08-17 13:50:00,72.68,72.75,72.68,72.74,215951.0,65.4878,65.5508,65.4878,65.5418,215951.0
2021-08-17 14:00:00,72.74,72.82,72.74,72.8,112128.0,65.5418,65.6139,65.5418,65.5959,112128.0
2021-08-17 14:10:00,72.8,72.83,72.78,72.78,48226.0,65.5959,65.6229,65.5779,65.5779,48226.0
2021-08-17 14:20:00,72.79,72.8,72.75,72.76,71947.0,65.5869,65.5959,65.5508,65.5599,71947.0
2021-08-17 14:30:00,72.75,72.78,72.7,72.72,81705.0,65.5508,65.5779,65.5058,65.5238,81705.0
2021-08-17 14:40:00,72.71,72.79,72.7,72.78,74180.0,65.5148,65.5869,65.5058,65.5779,74180.0
2021-08-17 14:50:00,72.78,72.84,72.78,72.83,92134.0,65.5779,65.6319,65.5779,65.6229,92134.0
2021-08-17 15:00:00,72.83,72.88,72.83,72.87,107983.0,65.6229,65.668,65.6229,65.659,107983.0
2021-08-17 15:10:00,72.87,72.9,72.85,72.85,182152.0,65.659,65.686,65.6409,65.6409,182152.0
2021-08-17 15:20:00,72.85,72.89,72.8,72.85,157436.0,65.6409,65.677,65.5959,65.6409,157436.0
2021-08-17 15:30:00,72.85,72.96,72.84,72.88,686529.0,65.6409,65.7401,65.6319,65.668,686529.0
2021-08-17 15:40:00,72.87,72.89,72.81,72.88,643421.0,65.659,65.677,65.6049,65.668,643421.0
2021-08-17 15:50:00,72.88,72.99,72.88,72.99,1330653.0,65.668,65.7671,65.668,65.7671,1330653.0
2021-08-18 09:30:00,72.81,72.83,72.65,72.72,446904.0,65.6049,65.6229,65.4607,65.5238,446904.0
2021-08-18 09:40:00,72.71,72.95,72.66,72.89,330979.0,65.5148,65.7311,65.4698,65.677,330979.0
2021-08-18 09:50:00,72.89,72.89,72.7,72.73,250249.0,65.677,65.677,65.5058,65.5328,250249.0
2021-08-18 10:00:00,72.73,72.78,72.61,72.66,313786.0,65.5328,65.5779,65.4247,65.4698,313786.0
2021-08-18 10:10:00,72.66,72.76,72.65,72.66,258939.0,65.4698,65.5599,65.4607,65.4698,258939.0
2021-08-18 10:20:00,72.67,72.68,72.59,72.6,148690.0,65.4788,65.4878,65.4067,65.4157,148690.0
2021-08-18 10:30:00,72.61,72.66,72.54,72.55,171294.0,65.4247,65.4698,65.3616,65.3706,171294.0
2021-08-18 10:40:00,72.54,72.54,72.45,72.51,265890.0,65.3616,65.3616,65.2805,65.3346,265890.0
2021-08-18 10:50:00,72.51,72.53,72.42,72.47,325246.0,65.3346,65.3526,65.2535,65.2986,325246.0
2021-08-18 11:00:00,72.46,72.47,72.32,72.4,502122.0,65.2895,65.2986,65.1634,65.2355,502122.0
2021-08-18 11:10:00,72.41,72.41,72.32,72.39,170457.0,65.2445,65.2445,65.1634,65.2265,170457.0
2021-08-18 11:20:00,72.39,72.44,72.35,72.44,176011.0,65.2265,65.2715,65.1904,65.2715,176011.0
2021-08-18 11:30:00,72.44,72.5,72.39,72.43,171708.0,65.2715,65.3256,65.2265,65.2625,171708.0
2021-08-18 11:40:00,72.43,72.51,72.43,72.48,81997.0,65.2625,65.3346,65.2625,65.3076,81997.0
2021-08-18 11:50:00,72.48,72.49,72.39,72.42,111099.0,65.3076,65.3166,65.2265,65.2535,111099.0
2021-08-18 12:00:00,72.42,72.46,72.4,72.42,99161.0,65.2535,65.2895,65.2355,65.2535,99161.0
2021-08-18 12:10:00,72.42,72.55,72.41,72.54,75136.0,65.2535,65.3706,65.2445,65.3616,75136.0
2021-08-18 12:20:00,72.53,72.54,72.46,72.46,123714.0,65.3526,65.3616,65.2895,65.2895,123714.0
2021-08-18 12:30:00,72.46,72.46,72.36,72.4,116890.0,65.2895,65.2895,65.1994,65.2355,116890.0
2021-08-18 12:40:00,72.4,72.46,72.39,72.45,150922.0,65.2355,65.2895,65.2265,65.2805,150922.0
2021-08-18 12:50:00,72.45,72.5,72.44,72.49,72428.0,65.2805,65.3256,65.2715,65.3166,72428.0
2021-08-18 13:00:00,72.49,72.52,72.45,72.48,97172.0,65.3166,65.3436,65.2805,65.3076,97172.0
2021-08-18 13:10:00,72.48,72.49,72.42,72.46,67893.0,65.3076,65.3166,65.2535,65.2895,67893.0
2021-08-18 13:20:00,72.45,72.46,72.4,72.42,125555.0,65.2805,65.2895,65.2355,65.2535,125555.0
2021-08-18 13:30:00,72.42,72.5,72.41,72.5,241247.0,65.2535,65.3256,65.2445,65.3256,241247.0
2021-08-18 13:40:00,72.49,72.51,72.47,72.49,43834.0,65.3166,65.3346,65.2986,65.3166,43834.0
2021-08-18 13:50:00,72.49,72.5,72.45,72.45,69154.0,65.3166,65.3256,65.2805,65.2805,69154.0
2021-08-18 14:00:00,72.46,72.58,72.45,72.53,165965.0,65.2895,65.3977,65.2805,65.3526,165965.0
2021-08-18 14:10:00,72.53,72.53,72.27,72.33,361360.0,65.3526,65.3526,65.1183,65.1724,361360.0
2021-08-18 14:20:00,72.33,72.41,72.3,72.4,311156.0,65.1724,65.2445,65.1454,65.2355,311156.0
2021-08-18 14:30:00,72.4,72.46,72.38,72.39,200062.0,65.2355,65.2895,65.2175,65.2265,200062.0
2021-08-18 14:40:00,72.39,72.39,72.27,72.28,122590.0,65.2265,65.2265,65.1183,65.1274,122590.0
2021-08-18 14:50:00,72.28,72.34,72.24,72.32,247421.0,65.1274,65.1814,65.0913,65.1634,247421.0
2021-08-18 15:00:00,72.31,72.33,72.24,72.25,186915.0,65.1544,65.1724,65.0913,65.1003,186915.0
2021-08-18 15:10:00,72.24,72.32,72.22,72.31,171139.0,65.0913,65.1634,65.0733,65.1544,171139.0
2021-08-18 15:20:00,72.31,72.32,72.13,72.13,458542.0,65.1544,65.1634,64.9922,64.9922,458542.0
2021-08-18 15:30:00,72.14,72.16,72.09,72.15,394743.0,65.0012,65.0192,64.9562,65.0102,394743.0
2021-08-18 15:40:00,72.15,72.29,72.11,72.13,505025.0,65.0102,65.1364,64.9742,64.9922,505025.0
2021-08-18 15:50:00,72.12,72.13,72.01,72.06,1350856.0,64.9832,64.9922,64.8841,64.9291,1350856.0
2021-08-19 09:30:00,71.75,72.33,71.7,72.33,688015.0,64.6498,65.1724,64.6048,65.1724,688015.0
2021-08-19 09:40:00,72.34,72.5,72.29,72.36,748854.0,65.1814,65.3256,65.1364,65.1994,748854.0
2021-08-19 09:50:00,72.37,72.58,72.37,72.55,538340.0,65.2084,65.3977,65.2084,65.3706,538340.0
2021-08-19 10:00:00,72.55,72.59,72.45,72.48,955673.0,65.3706,65.4067,65.2805,65.3076,955673.0
2021-08-19 10:10:00,72.49,72.56,72.42,72.44,492164.0,65.3166,65.3796,65.2535,65.2715,492164.0
2021-08-19 10:20:00,72.45,72.49,72.37,72.45,246394.0,65.2805,65.3166,65.2084,65.2805,246394.0
2021-08-19 10:30:00,72.45,72.51,72.29,72.35,396364.0,65.2805,65.3346,65.1364,65.1904,396364.0
2021-08-19 10:40:00,72.34,72.36,72.22,72.34,231916.0,65.1814,65.1994,65.0733,65.1814,231916.0
2021-08-19 10:50:00,72.33,72.5,72.3,72.5,406216.0,65.1724,65.3256,65.1454,65.3256,406216.0
2021-08-19 11:00:00,72.5,72.57,72.4,72.48,344905.0,65.3256,65.3887,65.2355,65.3076,344905.0
2021-08-19 11:10:00,72.49,72.52,72.45,72.47,257043.0,65.3166,65.3436,65.2805,65.2986,257043.0
2021-08-19 11:20:00,72.48,72.55,72.42,72.44,271587.0,65.3076,65.3706,65.2535,65.2715,271587.0
2021-08-19 11:30:00,72.45,72.52,72.45,72.46,191533.0,65.2805,65.3436,65.2805,65.2895,191533.0
2021-08-19 11:40:00,72.45,72.66,72.43,72.66,282408.0,65.2805,65.4698,65.2625,65.4698,282408.0
2021-08-19 11:50:00,72.65,72.73,72.65,72.67,378758.0,65.4607,65.5328,65.4607,65.4788,378758.0
2021-08-19 12:00:00,72.67,72.72,72.58,72.59,142003.0,65.4788,65.5238,65.3977,65.4067,142003.0
2021-08-19 12:10:00,72.59,72.65,72.57,72.6,115574.0,65.4067,65.4607,65.3887,65.4157,115574.0
2021-08-19 12:20:00,72.61,72.62,72.56,72.58,176330.0,65.4247,65.4337,65.3796,65.3977,176330.0
2021-08-19 12:30:00,72.58,72.6,72.54,72.58,219183.0,65.3977,65.4157,65.3616,65.3977,219183.0
2021-08-19 12:40:00,72.58,72.61,72.53,72.61,113574.0,65.3977,65.4247,65.3526,65.4247,113574.0
2021-08-19 12:50:00,72.61,72.68,72.61,72.62,139518.0,65.4247,65.4878,65.4247,65.4337,139518.0
2021-08-19 13:00:00,72.63,72.65,72.58,72.62,123907.0,65.4427,65.4607,65.3977,65.4337,123907.0
2021-08-19 13:10:00,72.61,72.64,72.58,72.59,76513.0,65.4247,65.4517,65.3977,65.4067,76513.0
2021-08-19 13:20:00,72.59,72.6,72.5,72.5,64547.0,65.4067,65.4157,65.3256,65.3256,64547.0
2021-08-19 13:30:00,72.51,72.54,72.47,72.54,145354.0,65.3346,65.3616,65.2986,65.3616,145354.0
2021-08-19 13:40:00,72.54,72.58,72.5,72.52,225004.0,65.3616,65.3977,65.3256,65.3436,225004.0
2021-08-19 13:50:00,72.53,72.53,72.42,72.42,141804.0,65.3526,65.3526,65.2535,65.2535,141804.0
2021-08-19 14:00:00,72.42,72.45,72.36,72.43,225373.0,65.2535,65.2805,65.1994,65.2625,225373.0
2021-08-19 14:10:00,72.42,72.46,72.39,72.43,97584.0,65.2535,65.2895,65.2265,65.2625,97584.0
2021-08-19 14:20:00,72.43,72.47,72.37,72.37,240550.0,65.2625,65.2986,65.2084,65.2084,240550.0
2021-08-19 14:30:00,72.37,72.43,72.31,72.43,254363.0,65.2084,65.2625,65.1544,65.2625,254363.0
2021-08-19 14:40:00,72.43,72.47,72.37,72.46,151754.0,65.2625,65.2986,65.2084,65.2895,151754.0
2021-08-19 14:50:00,72.45,72.59,72.43,72.59,217234.0,65.2805,65.4067,65.2625,65.4067,217234.0
2021-08-19 15:00:00,72.6,72.67,72.6,72.65,139718.0,65.4157,65.4788,65.4157,65.4607,139718.0
2021-08-19 15:10:00,72.66,72.68,72.61,72.67,330676.0,65.4698,65.4878,65.4247,65.4788,330676.0
2021-08-19 15:20:00,72.68,72.77,72.66,72.75,359223.0,65.4878,65.5689,65.4698,65.5508,359223.0
2021-08-19 15:30:00,72.76,72.79,72.67,72.67,555181.0,65.5599,65.5869,65.4788,65.4788,555181.0
2021-08-19 15:40:00,72.67,72.68,72.56,72.66,656555.0,65.4788,65.4878,65.3796,65.4698,656555.0
2021-08-19 15:50:00,72.65,72.68,72.53,72.65,878373.0,65.4607,65.4878,65.3526,65.4607,878373.0
2021-08-20 09:30:00,72.62,72.7,72.36,72.68,623926.0,65.4337,65.5058,65.1994,65.4878,623926.0
2021-08-20 09:40:00,72.68,72.83,72.6,72.82,339211.0,65.4878,65.6229,65.4157,65.6139,339211.0
2021-08-20 09:50:00,72.83,72.9,72.79,72.88,181184.0,65.6229,65.686,65.5869,65.668,181184.0
2021-08-20 10:00:00,72.89,73.05,72.86,72.99,325390.0,65.677,65.8212,65.65,65.7671,325390.0
2021-08-20 10:10:00,72.99,72.99,72.79,72.93,200668.0,65.7671,65.7671,65.5869,65.713,200668.0
2021-08-20 10:20:00,72.93,72.98,72.88,72.94,182474.0,65.713,65.7581,65.668,65.722,182474.0
2021-08-20 10:30:00,72.94,73.0,72.86,72.93,330643.0,65.722,65.7761,65.65,65.713,330643.0
2021-08-20 10:40:00,72.93,72.95,72.86,72.92,169012.0,65.713,65.7311,65.65,65.704,169012.0
2021-08-20 10:50:00,72.92,72.96,72.89,72.91,112117.0,65.704,65.7401,65.677,65.695,112117.0
2021-08-20 11:00:00,72.91,72.95,72.87,72.92,142701.0,65.695,65.7311,65.659,65.704,142701.0
2021-08-20 11:10:00,72.92,72.93,72.85,72.87,77561.0,65.704,65.713,65.6409,65.659,77561.0
2021-08-20 11:20:00,72.86,72.87,72.78,72.79,91066.0,65.65,65.659,65.5779,65.5869,91066.0
2021-08-20 11:30:00,72.79,72.88,72.79,72.84,108017.0,65.5869,65.668,65.5869,65.6319,108017.0
2021-08-20 11:40:00,72.84,72.9,72.84,72.86,112657.0,65.6319,65.686,65.6319,65.65,112657.0
2021-08-20 11:50:00,72.87,72.87,72.82,72.86,103542.0,65.659,65.659,65.6139,65.65,103542.0
2021-08-20 12:00:00,72.86,72.9,72.82,72.9,94115.0,65.65,65.686,65.6139,65.686,94115.0
2021-08-20 12:10:00,72.9,72.9,72.84,72.87,72900.0,65.686,65.686,65.6319,65.659,72900.0
2021-08-20 12:20:00,72.87,72.92,72.85,72.92,61516.0,65.659,65.704,65.6409,65.704,61516.0
2021-08-20 12:30:00,72.93,72.95,72.89,72.95,27937.0,65.713,65.7311,65.677,65.7311,27937.0
2021-08-20 12:40:00,72.94,72.96,72.91,72.93,49236.0,65.722,65.7401,65.695,65.713,49236.0
2021-08-20 12:50:00,72.92,72.94,72.85,72.85,63035.0,65.704,65.722,65.6409,65.6409,63035.0
2021-08-20 13:00:00,72.86,72.89,72.85,72.86,70391.0,65.65,65.677,65.6409,65.65,70391.0
2021-08-20 13:10:00,72.86,72.86,72.82,72.83,37630.0,65.65,65.65,65.6139,65.6229,37630.0
2021-08-20 13:20:00,72.83,72.83,72.78,72.78,60069.0,65.6229,65.6229,65.5779,65.5779,60069.0
2021-08-20 13:30:00,72.78,72.83,72.77,72.8,88465.0,65.5779,65.6229,65.5689,65.5959,88465.0
2021-08-20 13:40:00,72.79,72.82,72.76,72.77,82099.0,65.5869,65.6139,65.5599,65.5689,82099.0
2021-08-20 13:50:00,72.76,72.78,72.74,72.77,99577.0,65.5599,65.5779,65.5418,65.5689,99577.0
2021-08-20 14:00:00,72.77,72.79,72.72,72.78,51158.0,65.5689,65.5869,65.5238,65.5779,51158.0
2021-08-20 14:10:00,72.77,72.78,72.72,72.73,108976.0,65.5689,65.5779,65.5238,65.5328,108976.0
2021-08-20 14:20:00,72.73,72.73,72.66,72.67,313729.0,65.5328,65.5328,65.4698,65.4788,313729.0
2021-08-20 14:30:00,72.68,72.73,72.67,72.72,193821.0,65.4878,65.5328,65.4788,65.5238,193821.0
2021-08-20 14:40:00,72.72,72.76,72.7,72.71,250972.0,65.5238,65.5599,65.5058,65.5148,250972.0
2021-08-20 14:50:00,72.71,72.75,72.69,72.73,240886.0,65.5148,65.5508,65.4968,65.5328,240886.0
2021-08-20 15:00:00,72.72,72.78,72.71,72.73,280578.0,65.5238,65.5779,65.5148,65.5328,280578.0
2021-08-20 15:10:00,72.73,72.8,72.73,72.76,318702.0,65.5328,65.5959,65.5328,65.5599,318702.0
2021-08-20 15:20:00,72.76,72.84,72.76,72.83,397342.0,65.5599,65.6319,65.5599,65.6229,397342.0
2021-08-20 15:30:00,72.83,72.85,72.78,72.81,602325.0,65.6229,65.6409,65.5779,65.6049,602325.0
2021-08-20 15:40:00,72.81,72.88,72.79,72.81,797279.0,65.6049,65.668,65.5869,65.6049,797279.0
2021-08-20 15:50:00,72.81,72.83,72.74,72.76,2317366.0,65.6049,65.6229,65.5418,65.5599,2317366.0
2021-08-23 09:30:00,72.69,72.81,72.64,72.76,309648.0,65.4968,65.6049,65.4517,65.5599,309648.0
2021-08-23 09:40:00,72.76,72.79,72.59,72.62,334236.0,65.5599,65.5869,65.4067,65.4337,334236.0
2021-08-23 09:50:00,72.62,72.68,72.5,72.68,416340.0,65.4337,65.4878,65.3256,65.4878,416340.0
2021-08-23 10:00:00,72.68,72.9,72.66,72.79,227787.0,65.4878,65.686,65.4698,65.5869,227787.0
2021-08-23 10:10:00,72.8,72.81,72.71,72.81,169568.0,65.5959,65.6049,65.5148,65.6049,169568.0
2021-08-23 10:20:00,72.81,72.83,72.76,72.78,196425.0,65.6049,65.6229,65.5599,65.5779,196425.0
2021-08-23 10:30:00,72.79,72.81,72.74,72.75,279415.0,65.5869,65.6049,65.5418,65.5508,279415.0
2021-08-23 10:40:00,72.75,72.83,72.73,72.77,264341.0,65.5508,65.6229,65.5328,65.5689,264341.0
2021-08-23 10:50:00,72.77,72.78,72.73,72.74,146240.0,65.5689,65.5779,65.5328,65.5418,146240.0
2021-08-23 11:00:00,72.75,72.85,72.73,72.83,242941.0,65.5508,65.6409,65.5328,65.6229,242941.0
2021-08-23 11:10:00,72.83,72.87,72.81,72.81,196684.0,65.6229,65.659,65.6049,65.6049,196684.0
2021-08-23 11:20:00,72.81,72.82,72.75,72.8,188025.0,65.6049,65.6139,65.5508,65.5959,188025.0
2021-08-23 11:30:00,72.79,72.84,72.78,72.81,163719.0,65.5869,65.6319,65.5779,65.6049,163719.0
2021-08-23 11:40:00,72.82,72.83,72.74,72.75,98873.0,65.6139,65.6229,65.5418,65.5508,98873.0
2021-08-23 11:50:00,72.75,72.78,72.71,72.76,125103.0,65.5508,65.5779,65.5148,65.5599,125103.0
2021-08-23 12:00:00,72.75,72.78,72.74,72.76,95154.0,65.5508,65.5779,65.5418,65.5599,95154.0
2021-08-23 12:10:00,72.76,72.77,72.71,72.73,622383.0,65.5599,65.5689,65.5148,65.5328,622383.0
2021-08-23 12:20:00,72.74,72.78,72.72,72.76,171995.0,65.5418,65.5779,65.5238,65.5599,171995.0
2021-08-23 12:30:00,72.76,72.78,72.73,72.77,75770.0,65.5599,65.5779,65.5328,65.5689,75770.0
2021-08-23 12:40:00,72.77,72.79,72.76,72.77,54774.0,65.5689,65.5869,65.5599,65.5689,54774.0
2021-08-23 12:50:00,72.77,72.82,72.73,72.81,87413.0,65.5689,65.6139,65.5328,65.6049,87413.0
2021-08-23 13:00:00,72.81,72.84,72.79,72.84,82479.0,65.6049,65.6319,65.5869,65.6319,82479.0
2021-08-23 13:10:00,72.84,72.84,72.78,72.78,52692.0,65.6319,65.6319,65.5779,65.5779,52692.0
2021-08-23 13:20:00,72.78,72.79,72.68,72.69,130829.0,65.5779,65.5869,65.4878,65.4968,130829.0
2021-08-23 13:30:00,72.69,72.71,72.66,72.68,164717.0,65.4968,65.5148,65.4698,65.4878,164717.0
2021-08-23 13:40:00,72.69,72.73,72.69,72.72,84307.0,65.4968,65.5328,65.4968,65.5238,84307.0
2021-08-23 13:50:00,72.72,72.72,72.69,72.7,100643.0,65.5238,65.5238,65.4968,65.5058,100643.0
2021-08-23 14:00:00,72.7,72.73,72.68,72.72,53170.0,65.5058,65.5328,65.4878,65.5238,53170.0
2021-08-23 14:10:00,72.71,72.73,72.66,72.68,221100.0,65.5148,65.5328,65.4698,65.4878,221100.0
2021-08-23 14:20:00,72.68,72.69,72.65,72.66,77829.0,65.4878,65.4968,65.4607,65.4698,77829.0
2021-08-23 14:30:00,72.66,72.68,72.65,72.67,143448.0,65.4698,65.4878,65.4607,65.4788,143448.0
2021-08-23 14:40:00,72.68,72.7,72.67,72.69,122808.0,65.4878,65.5058,65.4788,65.4968,122808.0
2021-08-23 14:50:00,72.69,72.73,72.68,72.71,91355.0,65.4968,65.5328,65.4878,65.5148,91355.0
2021-08-23 15:00:00,72.71,72.75,72.71,72.74,75633.0,65.5148,65.5508,65.5148,65.5418,75633.0
2021-08-23 15:10:00,72.74,72.76,72.72,72.75,102856.0,65.5418,65.5599,65.5238,65.5508,102856.0
2021-08-23 15:20:00,72.75,72.77,72.73,72.74,232703.0,65.5508,65.5689,65.5328,65.5418,232703.0
2021-08-23 15:30:00,72.74,72.75,72.66,72.66,678996.0,65.5418,65.5508,65.4698,65.4698,678996.0
2021-08-23 15:40:00,72.66,72.67,72.59,72.6,433900.0,65.4698,65.4788,65.4067,65.4157,433900.0
2021-08-23 15:50:00,72.59,72.61,72.5,72.53,808490.0,65.4067,65.4247,65.3256,65.3526,808490.0
2021-08-24 09:30:00,72.49,72.51,72.03,72.07,532046.0,65.3166,65.3346,64.9021,64.9381,532046.0
2021-08-24 09:40:00,72.08,72.08,71.9,72.0,718559.0,64.9471,64.9471,64.785,64.8751,718559.0
2021-08-24 09:50:00,72.0,72.02,71.88,71.9,637289.0,64.8751,64.8931,64.7669,64.785,637289.0
2021-08-24 10:00:00,71.91,72.12,71.9,72.1,541822.0,64.794,64.9832,64.785,64.9652,541822.0
2021-08-24 10:10:00,72.1,72.21,72.09,72.21,252530.0,64.9652,65.0643,64.9562,65.0643,252530.0
2021-08-24 10:20:00,72.2,72.22,72.14,72.19,294507.0,65.0553,65.0733,65.0012,65.0463,294507.0
2021-08-24 10:30:00,72.18,72.19,72.11,72.14,222995.0,65.0373,65.0463,64.9742,65.0012,222995.0
2021-08-24 10:40:00,72.14,72.22,72.13,72.21,131158.0,65.0012,65.0733,64.9922,65.0643,131158.0
2021-08-24 10:50:00,72.21,72.24,72.11,72.14,193170.0,65.0643,65.0913,64.9742,65.0012,193170.0
2021-08-24 11:00:00,72.13,72.16,72.07,72.1,176516.0,64.9922,65.0192,64.9381,64.9652,176516.0
2021-08-24 11:10:00,72.09,72.1,72.04,72.1,154870.0,64.9562,64.9652,64.9111,64.9652,154870.0
2021-08-24 11:20:00,72.11,72.16,72.09,72.13,106957.0,64.9742,65.0192,64.9562,64.9922,106957.0
2021-08-24 11:30:00,72.13,72.14,72.08,72.1,174719.0,64.9922,65.0012,64.9471,64.9652,174719.0
2021-08-24 11:40:00,72.11,72.13,72.06,72.09,146743.0,64.9742,64.9922,64.9291,64.9562,146743.0
2021-08-24 11:50:00,72.08,72.1,72.02,72.03,129610.0,64.9471,64.9652,64.8931,64.9021,129610.0
2021-08-24 12:00:00,72.04,72.05,72.0,72.02,120657.0,64.9111,64.9201,64.8751,64.8931,120657.0
2021-08-24 12:10:00,72.01,72.07,72.0,72.06,96505.0,64.8841,64.9381,64.8751,64.9291,96505.0
2021-08-24 12:20:00,72.06,72.08,72.02,72.03,78442.0,64.9291,64.9471,64.8931,64.9021,78442.0
2021-08-24 12:30:00,72.02,72.03,72.0,72.02,82190.0,64.8931,64.9021,64.8751,64.8931,82190.0
2021-08-24 12:40:00,72.02,72.04,71.97,71.97,89013.0,64.8931,64.9111,64.848,64.848,89013.0
2021-08-24 12:50:00,71.98,71.99,71.96,71.98,81554.0,64.857,64.8661,64.839,64.857,81554.0
2021-08-24 13:00:00,71.99,72.02,71.97,72.01,65999.0,64.8661,64.8931,64.848,64.8841,65999.0
2021-08-24 13:10:00,72.01,72.05,72.01,72.05,64649.0,64.8841,64.9201,64.8841,64.9201,64649.0
2021-08-24 13:20:00,72.05,72.06,72.01,72.01,68991.0,64.9201,64.9291,64.8841,64.8841,68991.0
2021-08-24 13:30:00,72.02,72.05,72.01,72.03,67883.0,64.8931,64.9201,64.8841,64.9021,67883.0
2021-08-24 13:40:00,72.03,72.06,72.02,72.03,91231.0,64.9021,64.9291,64.8931,64.9021,91231.0
2021-08-24 13:50:00,72.03,72.05,72.0,72.02,56199.0,64.9021,64.9201,64.8751,64.8931,56199.0
2021-08-24 14:00:00,72.03,72.06,72.02,72.06,48078.0,64.9021,64.9291,64.8931,64.9291,48078.0
2021-08-24 14:10:00,72.06,72.08,72.04,72.08,102855.0,64.9291,64.9471,64.9111,64.9471,102855.0
2021-08-24 14:20:00,72.08,72.11,72.06,72.08,75050.0,64.9471,64.9742,64.9291,64.9471,75050.0
2021-08-24 14:30:00,72.07,72.09,72.06,72.09,50757.0,64.9381,64.9562,64.9291,64.9562,50757.0
2021-08-24 14:40:00,72.1,72.13,72.09,72.13,104351.0,64.9652,64.9922,64.9562,64.9922,104351.0
2021-08-24 14:50:00,72.13,72.14,72.1,72.13,140633.0,64.9922,65.0012,64.9652,64.9922,140633.0
2021-08-24 15:00:00,72.14,72.15,72.1,72.13,69382.0,65.0012,65.0102,64.9652,64.9922,69382.0
2021-08-24 15:10:00,72.12,72.12,72.05,72.05,180371.0,64.9832,64.9832,64.9201,64.9201,180371.0
2021-08-24 15:20:00,72.06,72.07,72.01,72.03,249688.0,64.9291,64.9381,64.8841,64.9021,249688.0
2021-08-24 15:30:00,72.04,72.06,72.0,72.04,249387.0,64.9111,64.9291,64.8751,64.9111,249387.0
2021-08-24 15:40:00,72.05,72.07,72.02,72.04,285852.0,64.9201,64.9381,64.8931,64.9111,285852.0
2021-08-24 15:50:00,72.03,72.03,71.95,71.98,896171.0,64.9021,64.9021,64.83,64.857,896171.0
2021-08-25 09:30:00,71.94,71.94,71.69,71.75,404640.0,64.821,64.821,64.5957,64.6498,404640.0
2021-08-25 09:40:00,71.76,71.77,71.64,71.65,381370.0,64.6588,64.6678,64.5507,64.5597,381370.0
2021-08-25 09:50:00,71.65,71.72,71.61,71.72,301356.0,64.5597,64.6228,64.5237,64.6228,301356.0
2021-08-25 10:00:00,71.72,71.93,71.7,71.83,271073.0,64.6228,64.812,64.6048,64.7219,271073.0
2021-08-25 10:10:00,71.83,71.88,71.69,71.7,235017.0,64.7219,64.7669,64.5957,64.6048,235017.0
2021-08-25 10:20:00,71.7,71.92,71.7,71.87,232734.0,64.6048,64.803,64.6048,64.7579,232734.0
2021-08-25 10:30:00,71.87,71.88,71.82,71.82,389143.0,64.7579,64.7669,64.7129,64.7129,389143.0
2021-08-25 10:40:00,71.83,71.89,71.81,71.87,219093.0,64.7219,64.7759,64.7039,64.7579,219093.0
2021-08-25 10:50:00,71.86,71.87,71.78,71.8,266952.0,64.7489,64.7579,64.6768,64.6949,266952.0
2021-08-25 11:00:00,71.81,71.85,71.75,71.82,282351.0,64.7039,64.7399,64.6498,64.7129,282351.0
2021-08-25 11:10:00,71.82,71.87,71.8,71.87,315149.0,64.7129,64.7579,64.6949,64.7579,315149.0
2021-08-25 11:20:00,71.87,71.88,71.8,71.82,232311.0,64.7579,64.7669,64.6949,64.7129,232311.0
2021-08-25 11:30:00,71.83,71.83,71.78,71.8,177161.0,64.7219,64.7219,64.6768,64.6949,177161.0
2021-08-25 11:40:00,71.8,71.84,71.78,71.84,293082.0,64.6949,64.7309,64.6768,64.7309,293082.0
2021-08-25 11:50:00,71.84,71.88,71.84,71.86,146918.0,64.7309,64.7669,64.7309,64.7489,146918.0
2021-08-25 12:00:00,71.86,71.95,71.85,71.91,192378.0,64.7489,64.83,64.7399,64.794,192378.0
2021-08-25 12:10:00,71.91,71.92,71.86,71.88,151709.0,64.794,64.803,64.7489,64.7669,151709.0
2021-08-25 12:20:00,71.89,71.96,71.84,71.92,148777.0,64.7759,64.839,64.7309,64.803,148777.0
2021-08-25 12:30:00,71.93,71.98,71.92,71.96,108104.0,64.812,64.857,64.803,64.839,108104.0
2021-08-25 12:40:00,71.95,71.98,71.93,71.93,122047.0,64.83,64.857,64.812,64.812,122047.0
2021-08-25 12:50:00,71.94,71.94,71.9,71.92,64718.0,64.821,64.821,64.785,64.803,64718.0
2021-08-25 13:00:00,71.92,71.97,71.91,71.95,57677.0,64.803,64.848,64.794,64.83,57677.0
2021-08-25 13:10:00,71.96,71.96,71.91,71.92,62954.0,64.839,64.839,64.794,64.803,62954.0
2021-08-25 13:20:00,71.92,71.93,71.88,71.89,155218.0,64.803,64.812,64.7669,64.7759,155218.0
2021-08-25 13:30:00,71.88,71.9,71.86,71.86,62855.0,64.7669,64.785,64.7489,64.7489,62855.0
2021-08-25 13:40:00,71.86,71.89,71.85,71.89,50668.0,64.7489,64.7759,64.7399,64.7759,50668.0
2021-08-25 13:50:00,71.89,71.91,71.87,71.91,65486.0,64.7759,64.794,64.7579,64.794,65486.0
2021-08-25 14:00:00,71.9,71.97,71.89,71.93,140116.0,64.785,64.848,64.7759,64.812,140116.0
2021-08-25 14:10:00,71.93,72.0,71.92,71.97,95033.0,64.812,64.8751,64.803,64.848,95033.0
2021-08-25 14:20:00,71.97,72.01,71.96,71.96,124916.0,64.848,64.8841,64.839,64.839,124916.0
2021-08-25 14:30:00,71.96,71.96,71.92,71.93,66203.0,64.839,64.839,64.803,64.812,66203.0
2021-08-25 14:40:00,71.93,71.95,71.92,71.92,168472.0,64.812,64.83,64.803,64.803,168472.0
2021-08-25 14:50:00,71.91,71.95,71.91,71.93,113813.0,64.794,64.83,64.794,64.812,113813.0
2021-08-25 15:00:00,71.93,71.96,71.9,71.95,84277.0,64.812,64.839,64.785,64.83,84277.0
2021-08-25 15:10:00,71.95,71.96,71.92,71.95,128761.0,64.83,64.839,64.803,64.83,128761.0
2021-08-25 15:20:00,71.95,71.96,71.91,71.91,73327.0,64.83,64.839,64.794,64.794,73327.0
2021-08-25 15:30:00,71.92,72.03,71.91,72.01,180820.0,64.803,64.9021,64.794,64.8841,180820.0
2021-08-25 15:40:00,72.01,72.02,71.96,71.98,276310.0,64.8841,64.8931,64.839,64.857,276310.0
2021-08-25 15:50:00,71.97,71.98,71.88,71.88,693825.0,64.848,64.857,64.7669,64.7669,693825.0
2021-08-26 09:30:00,71.7,71.81,71.64,71.71,330625.0,64.6048,64.7039,64.5507,64.6138,330625.0
2021-08-26 09:40:00,71.7,71.79,71.65,71.68,279825.0,64.6048,64.6858,64.5597,64.5867,279825.0
2021-08-26 09:50:00,71.67,71.69,71.51,71.52,381196.0,64.5777,64.5957,64.4336,64.4426,381196.0
2021-08-26 10:00:00,71.51,71.52,71.45,71.51,1003892.0,64.4336,64.4426,64.3795,64.4336,1003892.0
2021-08-26 10:10:00,71.51,71.56,71.45,71.46,490158.0,64.4336,64.4786,64.3795,64.3885,490158.0
2021-08-26 10:20:00,71.46,71.48,71.31,71.39,644755.0,64.3885,64.4065,64.2533,64.3254,644755.0
2021-08-26 10:30:00,71.38,71.44,71.29,71.42,453362.0,64.3164,64.3705,64.2353,64.3525,453362.0
2021-08-26 10:40:00,71.41,71.49,71.39,71.49,440113.0,64.3434,64.4155,64.3254,64.4155,440113.0
2021-08-26 10:50:00,71.5,71.53,71.45,71.52,349323.0,64.4245,64.4516,64.3795,64.4426,349323.0
2021-08-26 11:00:00,71.51,71.67,71.49,71.65,292892.0,64.4336,64.5777,64.4155,64.5597,292892.0
2021-08-26 11:10:00,71.65,71.68,71.6,71.62,353679.0,64.5597,64.5867,64.5146,64.5327,353679.0
2021-08-26 11:20:00,71.62,71.64,71.55,71.56,300450.0,64.5327,64.5507,64.4696,64.4786,300450.0
2021-08-26 11:30:00,71.56,71.6,71.52,71.59,303111.0,64.4786,64.5146,64.4426,64.5056,303111.0
2021-08-26 11:40:00,71.59,71.61,71.54,71.55,271346.0,64.5056,64.5237,64.4606,64.4696,271346.0
2021-08-26 11:50:00,71.55,71.61,71.54,71.59,341180.0,64.4696,64.5237,64.4606,64.5056,341180.0
2021-08-26 12:00:00,71.59,71.64,71.58,71.61,385432.0,64.5056,64.5507,64.4966,64.5237,385432.0
2021-08-26 12:10:00,71.62,71.65,71.61,71.63,571416.0,64.5327,64.5597,64.5237,64.5417,571416.0
2021-08-26 12:20:00,71.62,71.62,71.5,71.5,218113.0,64.5327,64.5327,64.4245,64.4245,218113.0
2021-08-26 12:30:00,71.5,71.51,71.46,71.48,81678.0,64.4245,64.4336,64.3885,64.4065,81678.0
2021-08-26 12:40:00,71.48,71.5,71.45,71.49,99337.0,64.4065,64.4245,64.3795,64.4155,99337.0
2021-08-26 12:50:00,71.48,71.52,71.46,71.51,67430.0,64.4065,64.4426,64.3885,64.4336,67430.0
2021-08-26 13:00:00,71.51,71.53,71.48,71.51,75956.0,64.4336,64.4516,64.4065,64.4336,75956.0
2021-08-26 13:10:00,71.51,71.52,71.47,71.48,52152.0,64.4336,64.4426,64.3975,64.4065,52152.0
2021-08-26 13:20:00,71.48,71.5,71.45,71.48,63235.0,64.4065,64.4245,64.3795,64.4065,63235.0
2021-08-26 13:30:00,71.49,71.56,71.48,71.55,54670.0,64.4155,64.4786,64.4065,64.4696,54670.0
2021-08-26 13:40:00,71.54,71.56,71.51,71.52,61101.0,64.4606,64.4786,64.4336,64.4426,61101.0
2021-08-26 13:50:00,71.52,71.54,71.5,71.53,79631.0,64.4426,64.4606,64.4245,64.4516,79631.0
2021-08-26 14:00:00,71.52,71.53,71.45,71.45,142264.0,64.4426,64.4516,64.3795,64.3795,142264.0
2021-08-26 14:10:00,71.45,71.5,71.45,71.48,109993.0,64.3795,64.4245,64.3795,64.4065,109993.0
2021-08-26 14:20:00,71.47,71.52,71.47,71.5,68166.0,64.3975,64.4426,64.3975,64.4245,68166.0
2021-08-26 14:30:00,71.5,71.56,71.48,71.54,88452.0,64.4245,64.4786,64.4065,64.4606,88452.0
2021-08-26 14:40:00,71.54,71.6,71.53,71.55,120986.0,64.4606,64.5146,64.4516,64.4696,120986.0
2021-08-26 14:50:00,71.55,71.56,71.53,71.54,122062.0,64.4696,64.4786,64.4516,64.4606,122062.0
2021-08-26 15:00:00,71.55,71.59,71.53,71.56,230415.0,64.4696,64.5056,64.4516,64.4786,230415.0
2021-08-26 15:10:00,71.56,71.59,71.52,71.57,209099.0,64.4786,64.5056,64.4426,64.4876,209099.0
2021-08-26 15:20:00,71.58,71.58,71.51,71.51,241615.0,64.4966,64.4966,64.4336,64.4336,241615.0
2021-08-26 15:30:00,71.51,71.57,71.5,71.53,399348.0,64.4336,64.4876,64.4245,64.4516,399348.0
2021-08-26 15:40:00,71.53,71.55,71.45,71.5,533200.0,64.4516,64.4696,64.3795,64.4245,533200.0
2021-08-26 15:50:00,71.5,71.56,71.48,71.52,1716998.0,64.4245,64.4786,64.4065,64.4426,1716998.0
2021-08-27 09:30:00,71.58,71.62,71.47,71.47,391166.0,64.4966,64.5327,64.3975,64.3975,391166.0
2021-08-27 09:40:00,71.48,71.57,71.36,71.56,651415.0,64.4065,64.4876,64.2984,64.4786,651415.0
2021-08-27 09:50:00,71.56,71.69,71.53,71.57,226447.0,64.4786,64.5957,64.4516,64.4876,226447.0
2021-08-27 10:00:00,71.57,71.72,71.47,71.69,460501.0,64.4876,64.6228,64.3975,64.5957,460501.0
2021-08-27 10:10:00,71.69,71.8,71.67,71.77,306113.0,64.5957,64.6949,64.5777,64.6678,306113.0
2021-08-27 10:20:00,71.76,71.78,71.67,71.75,146825.0,64.6588,64.6768,64.5777,64.6498,146825.0
2021-08-27 10:30:00,71.75,71.81,71.71,71.74,136124.0,64.6498,64.7039,64.6138,64.6408,136124.0
2021-08-27 10:40:00,71.74,71.77,71.69,71.77,121464.0,64.6408,64.6678,64.5957,64.6678,121464.0
2021-08-27 10:50:00,71.77,71.86,71.75,71.76,355407.0,64.6678,64.7489,64.6498,64.6588,355407.0
2021-08-27 11:00:00,71.75,71.82,71.74,71.81,351984.0,64.6498,64.7129,64.6408,64.7039,351984.0
2021-08-27 11:10:00,71.81,71.83,71.71,71.75,131427.0,64.7039,64.7219,64.6138,64.6498,131427.0
2021-08-27 11:20:00,71.75,71.77,71.7,71.73,193025.0,64.6498,64.6678,64.6048,64.6318,193025.0
2021-08-27 11:30:00,71.74,71.8,71.73,71.8,114126.0,64.6408,64.6949,64.6318,64.6949,114126.0
2021-08-27 11:40:00,71.8,71.84,71.78,71.81,95311.0,64.6949,64.7309,64.6768,64.7039,95311.0
2021-08-27 11:50:00,71.81,71.83,71.76,71.77,160419.0,64.7039,64.7219,64.6588,64.6678,160419.0
2021-08-27 12:00:00,71.78,71.78,71.74,71.77,112017.0,64.6768,64.6768,64.6408,64.6678,112017.0
2021-08-27 12:10:00,71.77,71.82,71.76,71.81,138562.0,64.6678,64.7129,64.6588,64.7039,138562.0
2021-08-27 12:20:00,71.81,71.87,71.79,71.87,86501.0,64.7039,64.7579,64.6858,64.7579,86501.0
2021-08-27 12:30:00,71.86,71.88,71.84,71.84,100018.0,64.7489,64.7669,64.7309,64.7309,100018.0
2021-08-27 12:40:00,71.85,71.86,71.81,71.85,197268.0,64.7399,64.7489,64.7039,64.7399,197268.0
2021-08-27 12:50:00,71.85,71.88,71.84,71.87,163718.0,64.7399,64.7669,64.7309,64.7579,163718.0
2021-08-27 13:00:00,71.88,71.88,71.85,71.87,68625.0,64.7669,64.7669,64.7399,64.7579,68625.0
2021-08-27 13:10:00,71.88,71.91,71.87,71.87,67988.0,64.7669,64.794,64.7579,64.7579,67988.0
2021-08-27 13:20:00,71.87,71.88,71.85,71.86,123416.0,64.7579,64.7669,64.7399,64.7489,123416.0
2021-08-27 13:30:00,71.86,71.89,71.85,71.89,98125.0,64.7489,64.7759,64.7399,64.7759,98125.0
2021-08-27 13:40:00,71.89,71.89,71.86,71.87,66507.0,64.7759,64.7759,64.7489,64.7579,66507.0
2021-08-27 13:50:00,71.86,71.86,71.8,71.82,63129.0,64.7489,64.7489,64.6949,64.7129,63129.0
2021-08-27 14:00:00,71.82,71.83,71.77,71.79,75339.0,64.7129,64.7219,64.6678,64.6858,75339.0
2021-08-27 14:10:00,71.78,71.81,71.78,71.81,53964.0,64.6768,64.7039,64.6768,64.7039,53964.0
2021-08-27 14:20:00,71.81,71.82,71.78,71.78,77535.0,64.7039,64.7129,64.6768,64.6768,77535.0
2021-08-27 14:30:00,71.79,71.79,71.75,71.76,162694.0,64.6858,64.6858,64.6498,64.6588,162694.0
2021-08-27 14:40:00,71.76,71.76,71.7,71.73,92709.0,64.6588,64.6588,64.6048,64.6318,92709.0
2021-08-27 14:50:00,71.73,71.73,71.67,71.67,113283.0,64.6318,64.6318,64.5777,64.5777,113283.0
2021-08-27 15:00:00,71.67,71.74,71.66,71.73,240423.0,64.5777,64.6408,64.5687,64.6318,240423.0
2021-08-27 15:10:00,71.73,71.77,71.72,71.76,403438.0,64.6318,64.6678,64.6228,64.6588,403438.0
2021-08-27 15:20:00,71.75,71.77,71.74,71.74,191699.0,64.6498,64.6678,64.6408,64.6408,191699.0
2021-08-27 15:30:00,71.74,71.76,71.71,71.73,294670.0,64.6408,64.6588,64.6138,64.6318,294670.0
2021-08-27 15:40:00,71.73,71.83,71.72,71.79,346039.0,64.6318,64.7219,64.6228,64.6858,346039.0
2021-08-27 15:50:00,71.79,71.83,71.71,71.76,1322081.0,64.6858,64.7219,64.6138,64.6588,1322081.0
2021-08-30 09:30:00,71.8,71.92,71.72,71.87,285251.0,64.6949,64.803,64.6228,64.7579,285251.0
2021-08-30 09:40:00,71.87,71.99,71.86,71.97,298532.0,64.7579,64.8661,64.7489,64.848,298532.0
2021-08-30 09:50:00,71.97,71.99,71.85,71.88,209199.0,64.848,64.8661,64.7399,64.7669,209199.0
2021-08-30 10:00:00,71.89,71.96,71.87,71.89,204278.0,64.7759,64.839,64.7579,64.7759,204278.0
2021-08-30 10:10:00,71.88,71.97,71.87,71.94,156035.0,64.7669,64.848,64.7579,64.821,156035.0
2021-08-30 10:20:00,71.93,71.97,71.9,71.93,124824.0,64.812,64.848,64.785,64.812,124824.0
2021-08-30 10:30:00,71.93,71.94,71.87,71.93,133931.0,64.812,64.821,64.7579,64.812,133931.0
2021-08-30 10:40:00,71.92,72.04,71.91,72.0,144891.0,64.803,64.9111,64.794,64.8751,144891.0
2021-08-30 10:50:00,72.01,72.09,71.98,72.0,129928.0,64.8841,64.9562,64.857,64.8751,129928.0
2021-08-30 11:00:00,72.01,72.06,71.97,72.05,95537.0,64.8841,64.9291,64.848,64.9201,95537.0
2021-08-30 11:10:00,72.06,72.1,72.0,72.09,106593.0,64.9291,64.9652,64.8751,64.9562,106593.0
2021-08-30 11:20:00,72.08,72.09,72.02,72.06,178289.0,64.9471,64.9562,64.8931,64.9291,178289.0
2021-08-30 11:30:00,72.06,72.11,72.05,72.08,122432.0,64.9291,64.9742,64.9201,64.9471,122432.0
2021-08-30 11:40:00,72.08,72.09,72.02,72.06,79903.0,64.9471,64.9562,64.8931,64.9291,79903.0
2021-08-30 11:50:00,72.05,72.06,72.01,72.01,70653.0,64.9201,64.9291,64.8841,64.8841,70653.0
2021-08-30 12:00:00,72.01,72.03,71.99,72.01,55087.0,64.8841,64.9021,64.8661,64.8841,55087.0
2021-08-30 12:10:00,72.01,72.02,71.96,71.97,190494.0,64.8841,64.8931,64.839,64.848,190494.0
2021-08-30 12:20:00,71.97,72.02,71.96,72.01,81908.0,64.848,64.8931,64.839,64.8841,81908.0
2021-08-30 12:30:00,72.01,72.04,71.98,72.03,79797.0,64.8841,64.9111,64.857,64.9021,79797.0
2021-08-30 12:40:00,72.03,72.06,72.02,72.06,55076.0,64.9021,64.9291,64.8931,64.9291,55076.0
2021-08-30 12:50:00,72.06,72.07,72.04,72.06,55358.0,64.9291,64.9381,64.9111,64.9291,55358.0
2021-08-30 13:00:00,72.06,72.08,72.04,72.08,38341.0,64.9291,64.9471,64.9111,64.9471,38341.0
2021-08-30 13:10:00,72.07,72.11,72.07,72.1,45702.0,64.9381,64.9742,64.9381,64.9652,45702.0
2021-08-30 13:20:00,72.1,72.12,72.08,72.11,56969.0,64.9652,64.9832,64.9471,64.9742,56969.0
2021-08-30 13:30:00,72.12,72.12,72.07,72.08,67269.0,64.9832,64.9832,64.9381,64.9471,67269.0
2021-08-30 13:40:00,72.09,72.13,72.08,72.13,60967.0,64.9562,64.9922,64.9471,64.9922,60967.0
2021-08-30 13:50:00,72.12,72.16,72.11,72.15,46037.0,64.9832,65.0192,64.9742,65.0102,46037.0
2021-08-30 14:00:00,72.15,72.16,72.11,72.14,85946.0,65.0102,65.0192,64.9742,65.0012,85946.0
2021-08-30 14:10:00,72.14,72.16,72.12,72.13,43674.0,65.0012,65.0192,64.9832,64.9922,43674.0
2021-08-30 14:20:00,72.12,72.15,72.1,72.15,66254.0,64.9832,65.0102,64.9652,65.0102,66254.0
2021-08-30 14:30:00,72.15,72.15,72.12,72.13,93905.0,65.0102,65.0102,64.9832,64.9922,93905.0
2021-08-30 14:40:00,72.13,72.14,72.11,72.12,31376.0,64.9922,65.0012,64.9742,64.9832,31376.0
2021-08-30 14:50:00,72.12,72.13,72.1,72.13,94288.0,64.9832,64.9922,64.9652,64.9922,94288.0
2021-08-30 15:00:00,72.12,72.13,72.1,72.12,76985.0,64.9832,64.9922,64.9652,64.9832,76985.0
2021-08-30 15:10:00,72.12,72.14,72.11,72.12,208612.0,64.9832,65.0012,64.9742,64.9832,208612.0
2021-08-30 15:20:00,72.12,72.17,72.1,72.11,118310.0,64.9832,65.0282,64.9652,64.9742,118310.0
2021-08-30 15:30:00,72.11,72.16,72.1,72.15,231618.0,64.9742,65.0192,64.9652,65.0102,231618.0
2021-08-30 15:40:00,72.14,72.15,72.12,72.15,267807.0,65.0012,65.0102,64.9832,65.0102,267807.0
2021-08-30 15:50:00,72.15,72.16,72.09,72.1,646366.0,65.0102,65.0192,64.9562,64.9652,646366.0
2021-08-31 09:30:00,72.16,72.17,71.98,72.05,372903.0,65.0192,65.0282,64.857,64.9201,372903.0
2021-08-31 09:40:00,72.06,72.13,72.02,72.09,373687.0,64.9291,64.9922,64.8931,64.9562,373687.0
2021-08-31 09:50:00,72.09,72.2,72.09,72.15,286756.0,64.9562,65.0553,64.9562,65.0102,286756.0
2021-08-31 10:00:00,72.16,72.31,72.13,72.3,387298.0,65.0192,65.1544,64.9922,65.1454,387298.0
2021-08-31 10:10:00,72.3,72.34,72.25,72.28,184209.0,65.1454,65.1814,65.1003,65.1274,184209.0
2021-08-31 10:20:00,72.29,72.3,72.18,72.27,121055.0,65.1364,65.1454,65.0373,65.1183,121055.0
2021-08-31 10:30:00,72.27,72.3,72.24,72.27,147300.0,65.1183,65.1454,65.0913,65.1183,147300.0
2021-08-31 10:40:00,72.27,72.32,72.24,72.29,71452.0,65.1183,65.1634,65.0913,65.1364,71452.0
2021-08-31 10:50:00,72.28,72.29,72.24,72.29,114921.0,65.1274,65.1364,65.0913,65.1364,114921.0
2021-08-31 11:00:00,72.29,72.29,72.22,72.24,116227.0,65.1364,65.1364,65.0733,65.0913,116227.0
2021-08-31 11:10:00,72.24,72.29,72.23,72.28,121775.0,65.0913,65.1364,65.0823,65.1274,121775.0
2021-08-31 11:20:00,72.27,72.29,72.24,72.27,125347.0,65.1183,65.1364,65.0913,65.1183,125347.0
2021-08-31 11:30:00,72.27,72.31,72.25,72.27,144458.0,65.1183,65.1544,65.1003,65.1183,144458.0
2021-08-31 11:40:00,72.27,72.29,72.21,72.22,97047.0,65.1183,65.1364,65.0643,65.0733,97047.0
2021-08-31 11:50:00,72.22,72.24,72.2,72.21,92002.0,65.0733,65.0913,65.0553,65.0643,92002.0
2021-08-31 12:00:00,72.21,72.23,72.19,72.19,70985.0,65.0643,65.0823,65.0463,65.0463,70985.0
2021-08-31 12:10:00,72.2,72.22,72.19,72.21,71592.0,65.0553,65.0733,65.0463,65.0643,71592.0
2021-08-31 12:20:00,72.21,72.21,72.15,72.16,59593.0,65.0643,65.0643,65.0102,65.0192,59593.0
2021-08-31 12:30:00,72.15,72.16,72.1,72.13,110191.0,65.0102,65.0192,64.9652,64.9922,110191.0
2021-08-31 12:40:00,72.13,72.15,72.1,72.11,69750.0,64.9922,65.0102,64.9652,64.9742,69750.0
2021-08-31 12:50:00,72.11,72.14,72.1,72.13,83460.0,64.9742,65.0012,64.9652,64.9922,83460.0
2021-08-31 13:00:00,72.13,72.13,72.1,72.11,71596.0,64.9922,64.9922,64.9652,64.9742,71596.0
2021-08-31 13:10:00,72.11,72.11,72.04,72.07,102175.0,64.9742,64.9742,64.9111,64.9381,102175.0
2021-08-31 13:20:00,72.06,72.09,72.03,72.06,135121.0,64.9291,64.9562,64.9021,64.9291,135121.0
2021-08-31 13:30:00,72.06,72.07,72.01,72.04,67029.0,64.9291,64.9381,64.8841,64.9111,67029.0
2021-08-31 13:40:00,72.04,72.08,72.03,72.04,462212.0,64.9111,64.9471,64.9021,64.9111,462212.0
2021-08-31 13:50:00,72.04,72.07,72.02,72.07,62114.0,64.9111,64.9381,64.8931,64.9381,62114.0
2021-08-31 14:00:00,72.07,72.11,72.04,72.07,138832.0,64.9381,64.9742,64.9111,64.9381,138832.0
2021-08-31 14:10:00,72.07,72.1,72.06,72.09,51455.0,64.9381,64.9652,64.9291,64.9562,51455.0
2021-08-31 14:20:00,72.08,72.13,72.08,72.11,135366.0,64.9471,64.9922,64.9471,64.9742,135366.0
2021-08-31 14:30:00,72.11,72.14,72.1,72.11,107261.0,64.9742,65.0012,64.9652,64.9742,107261.0
2021-08-31 14:40:00,72.11,72.12,72.05,72.07,133815.0,64.9742,64.9832,64.9201,64.9381,133815.0
2021-08-31 14:50:00,72.08,72.12,72.08,72.12,127713.0,64.9471,64.9832,64.9471,64.9832,127713.0
2021-08-31 15:00:00,72.13,72.15,72.11,72.15,142293.0,64.9922,65.0102,64.9742,65.0102,142293.0
2021-08-31 15:10:00,72.15,72.17,72.14,72.17,265428.0,65.0102,65.0282,65.0012,65.0282,265428.0
2021-08-31 15:20:00,72.17,72.23,72.17,72.19,195405.0,65.0282,65.0823,65.0282,65.0463,195405.0
2021-08-31 15:30:00,72.19,72.26,72.17,72.25,266416.0,65.0463,65.1093,65.0282,65.1003,266416.0
2021-08-31 15:40:00,72.24,72.29,72.23,72.28,245177.0,65.0913,65.1364,65.0823,65.1274,245177.0
2021-08-31 15:50:00,72.28,72.31,72.23,72.27,1096396.0,65.1274,65.1544,65.0823,65.1183,1096396.0
2021-09-01 09:30:00,72.32,72.39,72.21,72.28,518680.0,65.1634,65.2265,65.0643,65.1274,518680.0
2021-09-01 09:40:00,72.28,72.47,72.23,72.42,305580.0,65.1274,65.2986,65.0823,65.2535,305580.0
2021-09-01 09:50:00,72.42,72.53,72.4,72.48,226336.0,65.2535,65.3526,65.2355,65.3076,226336.0
2021-09-01 10:00:00,72.48,72.51,72.37,72.46,290076.0,65.3076,65.3346,65.2084,65.2895,290076.0
2021-09-01 10:10:00,72.47,72.51,72.35,72.39,180717.0,65.2986,65.3346,65.1904,65.2265,180717.0
2021-09-01 10:20:00,72.39,72.39,72.27,72.28,139419.0,65.2265,65.2265,65.1183,65.1274,139419.0
2021-09-01 10:30:00,72.28,72.38,72.24,72.36,252100.0,65.1274,65.2175,65.0913,65.1994,252100.0
2021-09-01 10:40:00,72.36,72.37,72.22,72.23,252117.0,65.1994,65.2084,65.0733,65.0823,252117.0
2021-09-01 10:50:00,72.23,72.25,72.19,72.23,129617.0,65.0823,65.1003,65.0463,65.0823,129617.0
2021-09-01 11:00:00,72.23,72.26,72.21,72.26,373657.0,65.0823,65.1093,65.0643,65.1093,373657.0
2021-09-01 11:10:00,72.26,72.34,72.24,72.33,172582.0,65.1093,65.1814,65.0913,65.1724,172582.0
2021-09-01 11:20:00,72.33,72.45,72.29,72.43,239355.0,65.1724,65.2805,65.1364,65.2625,239355.0
2021-09-01 11:30:00,72.44,72.47,72.4,72.44,140607.0,65.2715,65.2986,65.2355,65.2715,140607.0
2021-09-01 11:40:00,72.44,72.52,72.43,72.49,141340.0,65.2715,65.3436,65.2625,65.3166,141340.0
2021-09-01 11:50:00,72.48,72.52,72.46,72.51,142758.0,65.3076,65.3436,65.2895,65.3346,142758.0
2021-09-01 12:00:00,72.5,72.54,72.49,72.52,105688.0,65.3256,65.3616,65.3166,65.3436,105688.0
2021-09-01 12:10:00,72.53,72.6,72.5,72.58,81841.0,65.3526,65.4157,65.3256,65.3977,81841.0
2021-09-01 12:20:00,72.58,72.6,72.56,72.59,172960.0,65.3977,65.4157,65.3796,65.4067,172960.0
2021-09-01 12:30:00,72.59,72.6,72.55,72.59,163713.0,65.4067,65.4157,65.3706,65.4067,163713.0
2021-09-01 12:40:00,72.58,72.62,72.56,72.61,154959.0,65.3977,65.4337,65.3796,65.4247,154959.0
2021-09-01 12:50:00,72.62,72.65,72.6,72.63,180811.0,65.4337,65.4607,65.4157,65.4427,180811.0
2021-09-01 13:00:00,72.63,72.66,72.6,72.66,133529.0,65.4427,65.4698,65.4157,65.4698,133529.0
2021-09-01 13:10:00,72.65,72.68,72.63,72.66,182357.0,65.4607,65.4878,65.4427,65.4698,182357.0
2021-09-01 13:20:00,72.66,72.7,72.65,72.67,178584.0,65.4698,65.5058,65.4607,65.4788,178584.0
2021-09-01 13:30:00,72.67,72.7,72.66,72.67,94114.0,65.4788,65.5058,65.4698,65.4788,94114.0
2021-09-01 13:40:00,72.67,72.68,72.63,72.64,94766.0,65.4788,65.4878,65.4427,65.4517,94766.0
2021-09-01 13:50:00,72.64,72.65,72.61,72.63,170002.0,65.4517,65.4607,65.4247,65.4427,170002.0
2021-09-01 14:00:00,72.63,72.66,72.62,72.63,73914.0,65.4427,65.4698,65.4337,65.4427,73914.0
2021-09-01 14:10:00,72.64,72.65,72.62,72.65,69716.0,65.4517,65.4607,65.4337,65.4607,69716.0
2021-09-01 14:20:00,72.64,72.67,72.62,72.65,116646.0,65.4517,65.4788,65.4337,65.4607,116646.0
2021-09-01 14:30:00,72.66,72.7,72.64,72.67,58457.0,65.4698,65.5058,65.4517,65.4788,58457.0
2021-09-01 14:40:00,72.67,72.67,72.62,72.63,69839.0,65.4788,65.4788,65.4337,65.4427,69839.0
2021-09-01 14:50:00,72.62,72.66,72.62,72.66,53105.0,65.4337,65.4698,65.4337,65.4698,53105.0
2021-09-01 15:00:00,72.66,72.69,72.64,72.67,82514.0,65.4698,65.4968,65.4517,65.4788,82514.0
2021-09-01 15:10:00,72.68,72.7,72.65,72.69,117831.0,65.4878,65.5058,65.4607,65.4968,117831.0
2021-09-01 15:20:00,72.69,72.71,72.66,72.67,196050.0,65.4968,65.5148,65.4698,65.4788,196050.0
2021-09-01 15:30:00,72.66,72.66,72.58,72.6,293367.0,65.4698,65.4698,65.3977,65.4157,293367.0
2021-09-01 15:40:00,72.6,72.63,72.57,72.61,315251.0,65.4157,65.4427,65.3887,65.4247,315251.0
2021-09-01 15:50:00,72.61,72.66,72.59,72.64,867266.0,65.4247,65.4698,65.4067,65.4517,867266.0
2021-09-02 09:30:00,72.79,73.0,72.75,72.91,325040.0,65.5869,65.7761,65.5508,65.695,325040.0
2021-09-02 09:40:00,72.92,73.04,72.89,73.01,317786.0,65.704,65.8121,65.677,65.7851,317786.0
2021-09-02 09:50:00,73.02,73.03,72.85,72.87,166000.0,65.7941,65.8031,65.6409,65.659,166000.0
2021-09-02 10:00:00,72.86,72.9,72.74,72.82,182966.0,65.65,65.686,65.5418,65.6139,182966.0
2021-09-02 10:10:00,72.82,72.89,72.8,72.87,184244.0,65.6139,65.677,65.5959,65.659,184244.0
2021-09-02 10:20:00,72.87,72.99,72.86,72.98,119907.0,65.659,65.7671,65.65,65.7581,119907.0
2021-09-02 10:30:00,72.98,73.0,72.91,72.93,133930.0,65.7581,65.7761,65.695,65.713,133930.0
2021-09-02 10:40:00,72.93,72.93,72.84,72.87,117853.0,65.713,65.713,65.6319,65.659,117853.0
2021-09-02 10:50:00,72.87,72.9,72.83,72.9,71099.0,65.659,65.686,65.6229,65.686,71099.0
2021-09-02 11:00:00,72.91,72.91,72.81,72.81,123834.0,65.695,65.695,65.6049,65.6049,123834.0
2021-09-02 11:10:00,72.81,72.85,72.79,72.84,94474.0,65.6049,65.6409,65.5869,65.6319,94474.0
2021-09-02 11:20:00,72.84,72.84,72.8,72.81,127378.0,65.6319,65.6319,65.5959,65.6049,127378.0
2021-09-02 11:30:00,72.81,72.83,72.79,72.82,121360.0,65.6049,65.6229,65.5869,65.6139,121360.0
2021-09-02 11:40:00,72.82,72.82,72.78,72.8,100886.0,65.6139,65.6139,65.5779,65.5959,100886.0
2021-09-02 11:50:00,72.8,72.84,72.79,72.8,124594.0,65.5959,65.6319,65.5869,65.5959,124594.0
2021-09-02 12:00:00,72.8,72.82,72.78,72.8,79931.0,65.5959,65.6139,65.5779,65.5959,79931.0
2021-09-02 12:10:00,72.81,72.82,72.8,72.81,68535.0,65.6049,65.6139,65.5959,65.6049,68535.0
2021-09-02 12:20:00,72.8,72.83,72.8,72.81,66350.0,65.5959,65.6229,65.5959,65.6049,66350.0
2021-09-02 12:30:00,72.8,72.83,72.8,72.8,81299.0,65.5959,65.6229,65.5959,65.5959,81299.0
2021-09-02 12:40:00,72.81,72.82,72.79,72.8,83562.0,65.6049,65.6139,65.5869,65.5959,83562.0
2021-09-02 12:50:00,72.79,72.8,72.74,72.76,99783.0,65.5869,65.5959,65.5418,65.5599,99783.0
2021-09-02 13:00:00,72.76,72.8,72.75,72.77,85126.0,65.5599,65.5959,65.5508,65.5689,85126.0
2021-09-02 13:10:00,72.78,72.79,72.72,72.72,91859.0,65.5779,65.5869,65.5238,65.5238,91859.0
2021-09-02 13:20:00,72.72,72.73,72.69,72.72,194956.0,65.5238,65.5328,65.4968,65.5238,194956.0
2021-09-02 13:30:00,72.72,72.74,72.69,72.7,254719.0,65.5238,65.5418,65.4968,65.5058,254719.0
2021-09-02 13:40:00,72.71,72.76,72.7,72.72,139507.0,65.5148,65.5599,65.5058,65.5238,139507.0
2021-09-02 13:50:00,72.71,72.72,72.67,72.67,90642.0,65.5148,65.5238,65.4788,65.4788,90642.0
2021-09-02 14:00:00,72.67,72.75,72.66,72.74,220085.0,65.4788,65.5508,65.4698,65.5418,220085.0
2021-09-02 14:10:00,72.73,72.75,72.7,72.75,118734.0,65.5328,65.5508,65.5058,65.5508,118734.0
2021-09-02 14:20:00,72.74,72.75,72.69,72.7,68004.0,65.5418,65.5508,65.4968,65.5058,68004.0
2021-09-02 14:30:00,72.7,72.73,72.68,72.71,91185.0,65.5058,65.5328,65.4878,65.5148,91185.0
2021-09-02 14:40:00,72.7,72.74,72.68,72.73,65055.0,65.5058,65.5418,65.4878,65.5328,65055.0
2021-09-02 14:50:00,72.74,72.79,72.73,72.78,147876.0,65.5418,65.5869,65.5328,65.5779,147876.0
2021-09-02 15:00:00,72.79,72.8,72.72,72.72,119618.0,65.5869,65.5959,65.5238,65.5238,119618.0
2021-09-02 15:10:00,72.72,72.74,72.68,72.7,137881.0,65.5238,65.5418,65.4878,65.5058,137881.0
2021-09-02 15:20:00,72.7,72.72,72.68,72.7,142583.0,65.5058,65.5238,65.4878,65.5058,142583.0
2021-09-02 15:30:00,72.71,72.73,72.67,72.71,206424.0,65.5148,65.5328,65.4788,65.5148,206424.0
2021-09-02 15:40:00,72.71,72.76,72.7,72.75,353427.0,65.5148,65.5599,65.5058,65.5508,353427.0
2021-09-02 15:50:00,72.75,72.9,72.75,72.9,693686.0,65.5508,65.686,65.5508,65.686,693686.0
2021-09-03 09:30:00,72.64,72.8,72.64,72.73,573748.0,65.4517,65.5959,65.4517,65.5328,573748.0
2021-09-03 09:40:00,72.72,72.72,72.52,72.54,507966.0,65.5238,65.5238,65.3436,65.3616,507966.0
2021-09-03 09:50:00,72.54,72.66,72.49,72.66,312895.0,65.3616,65.4698,65.3166,65.4698,312895.0
2021-09-03 10:00:00,72.66,72.7,72.61,72.65,292911.0,65.4698,65.5058,65.4247,65.4607,292911.0
2021-09-03 10:10:00,72.65,72.69,72.59,72.65,116946.0,65.4607,65.4968,65.4067,65.4607,116946.0
2021-09-03 10:20:00,72.66,72.7,72.64,72.69,132199.0,65.4698,65.5058,65.4517,65.4968,132199.0
2021-09-03 10:30:00,72.69,72.72,72.64,72.67,114061.0,65.4968,65.5238,65.4517,65.4788,114061.0
2021-09-03 10:40:00,72.67,72.74,72.62,72.73,138350.0,65.4788,65.5418,65.4337,65.5328,138350.0
2021-09-03 10:50:00,72.74,72.82,72.74,72.74,114546.0,65.5418,65.6139,65.5418,65.5418,114546.0
2021-09-03 11:00:00,72.74,72.74,72.7,72.73,91846.0,65.5418,65.5418,65.5058,65.5328,91846.0
2021-09-03 11:10:00,72.73,72.78,72.72,72.75,79736.0,65.5328,65.5779,65.5238,65.5508,79736.0
2021-09-03 11:20:00,72.75,72.79,72.71,72.75,83792.0,65.5508,65.5869,65.5148,65.5508,83792.0
2021-09-03 11:30:00,72.75,72.82,72.73,72.77,172602.0,65.5508,65.6139,65.5328,65.5689,172602.0
2021-09-03 11:40:00,72.77,72.8,72.75,72.78,38339.0,65.5689,65.5959,65.5508,65.5779,38339.0
2021-09-03 11:50:00,72.78,72.79,72.74,72.78,36355.0,65.5779,65.5869,65.5418,65.5779,36355.0
2021-09-03 12:00:00,72.79,72.82,72.77,72.81,46358.0,65.5869,65.6139,65.5689,65.6049,46358.0
2021-09-03 12:10:00,72.81,72.85,72.8,72.81,70761.0,65.6049,65.6409,65.5959,65.6049,70761.0
2021-09-03 12:20:00,72.81,72.82,72.75,72.76,147154.0,65.6049,65.6139,65.5508,65.5599,147154.0
2021-09-03 12:30:00,72.76,72.76,72.71,72.73,81798.0,65.5599,65.5599,65.5148,65.5328,81798.0
2021-09-03 12:40:00,72.73,72.76,72.72,72.73,79140.0,65.5328,65.5599,65.5238,65.5328,79140.0
2021-09-03 12:50:00,72.74,72.78,72.73,72.75,87577.0,65.5418,65.5779,65.5328,65.5508,87577.0
2021-09-03 13:00:00,72.76,72.79,72.75,72.76,60714.0,65.5599,65.5869,65.5508,65.5599,60714.0
2021-09-03 13:10:00,72.77,72.83,72.76,72.82,75975.0,65.5689,65.6229,65.5599,65.6139,75975.0
2021-09-03 13:20:00,72.82,72.86,72.81,72.83,36698.0,65.6139,65.65,65.6049,65.6229,36698.0
2021-09-03 13:30:00,72.83,72.86,72.82,72.86,127033.0,65.6229,65.65,65.6139,65.65,127033.0
2021-09-03 13:40:00,72.85,72.89,72.85,72.89,68372.0,65.6409,65.677,65.6409,65.677,68372.0
2021-09-03 13:50:00,72.88,72.9,72.87,72.9,59933.0,65.668,65.686,65.659,65.686,59933.0
2021-09-03 14:00:00,72.9,72.9,72.85,72.89,48160.0,65.686,65.686,65.6409,65.677,48160.0
2021-09-03 14:10:00,72.9,72.91,72.88,72.91,34338.0,65.686,65.695,65.668,65.695,34338.0
2021-09-03 14:20:00,72.9,72.91,72.87,72.9,109313.0,65.686,65.695,65.659,65.686,109313.0
2021-09-03 14:30:00,72.9,72.93,72.89,72.93,48856.0,65.686,65.713,65.677,65.713,48856.0
2021-09-03 14:40:00,72.92,72.94,72.89,72.9,53338.0,65.704,65.722,65.677,65.686,53338.0
2021-09-03 14:50:00,72.89,72.9,72.86,72.87,72108.0,65.677,65.686,65.65,65.659,72108.0
2021-09-03 15:00:00,72.87,72.89,72.85,72.87,70335.0,65.659,65.677,65.6409,65.659,70335.0
2021-09-03 15:10:00,72.86,72.9,72.85,72.87,139148.0,65.65,65.686,65.6409,65.659,139148.0
2021-09-03 15:20:00,72.86,72.88,72.83,72.85,77906.0,65.65,65.668,65.6229,65.6409,77906.0
2021-09-03 15:30:00,72.85,72.88,72.81,72.81,178085.0,65.6409,65.668,65.6049,65.6049,178085.0
2021-09-03 15:40:00,72.81,72.85,72.8,72.82,194850.0,65.6049,65.6409,65.5959,65.6139,194850.0
2021-09-03 15:50:00,72.81,72.84,72.76,72.83,677708.0,65.6049,65.6319,65.5599,65.6229,677708.0
2021-09-07 09:30:00,72.71,72.71,72.31,72.31,440678.0,65.5148,65.5148,65.1544,65.1544,440678.0
2021-09-07 09:40:00,72.31,72.35,72.17,72.18,765092.0,65.1544,65.1904,65.0282,65.0373,765092.0
2021-09-07 09:50:00,72.17,72.26,72.13,72.25,310816.0,65.0282,65.1093,64.9922,65.1003,310816.0
2021-09-07 10:00:00,72.25,72.27,72.11,72.15,462985.0,65.1003,65.1183,64.9742,65.0102,462985.0
2021-09-07 10:10:00,72.14,72.14,71.94,72.02,314866.0,65.0012,65.0012,64.821,64.8931,314866.0
2021-09-07 10:20:00,72.02,72.12,71.98,72.11,205536.0,64.8931,64.9832,64.857,64.9742,205536.0
2021-09-07 10:30:00,72.1,72.16,72.06,72.09,271646.0,64.9652,65.0192,64.9291,64.9562,271646.0
2021-09-07 10:40:00,72.1,72.2,72.06,72.17,216830.0,64.9652,65.0553,64.9291,65.0282,216830.0
2021-09-07 10:50:00,72.17,72.19,72.09,72.17,253751.0,65.0282,65.0463,64.9562,65.0282,253751.0
2021-09-07 11:00:00,72.17,72.19,72.11,72.19,116377.0,65.0282,65.0463,64.9742,65.0463,116377.0
2021-09-07 11:10:00,72.18,72.19,72.05,72.06,135339.0,65.0373,65.0463,64.9201,64.9291,135339.0
2021-09-07 11:20:00,72.06,72.06,71.97,72.01,163311.0,64.9291,64.9291,64.848,64.8841,163311.0
2021-09-07 11:30:00,72.0,72.11,71.99,72.1,129548.0,64.8751,64.9742,64.8661,64.9652,129548.0
2021-09-07 11:40:00,72.1,72.14,72.06,72.09,100716.0,64.9652,65.0012,64.9291,64.9562,100716.0
2021-09-07 11:50:00,72.09,72.12,72.08,72.12,52473.0,64.9562,64.9832,64.9471,64.9832,52473.0
2021-09-07 12:00:00,72.12,72.22,72.11,72.2,72992.0,64.9832,65.0733,64.9742,65.0553,72992.0
2021-09-07 12:10:00,72.2,72.22,72.17,72.21,146133.0,65.0553,65.0733,65.0282,65.0643,146133.0
2021-09-07 12:20:00,72.22,72.28,72.21,72.25,361399.0,65.0733,65.1274,65.0643,65.1003,361399.0
2021-09-07 12:30:00,72.25,72.28,72.23,72.25,97769.0,65.1003,65.1274,65.0823,65.1003,97769.0
2021-09-07 12:40:00,72.25,72.28,72.22,72.26,119822.0,65.1003,65.1274,65.0733,65.1093,119822.0
2021-09-07 12:50:00,72.27,72.3,72.25,72.26,52424.0,65.1183,65.1454,65.1003,65.1093,52424.0
2021-09-07 13:00:00,72.25,72.29,72.21,72.22,123472.0,65.1003,65.1364,65.0643,65.0733,123472.0
2021-09-07 13:10:00,72.22,72.27,72.21,72.26,79166.0,65.0733,65.1183,65.0643,65.1093,79166.0
2021-09-07 13:20:00,72.25,72.25,72.2,72.21,27033.0,65.1003,65.1003,65.0553,65.0643,27033.0
2021-09-07 13:30:00,72.21,72.26,72.21,72.25,100937.0,65.0643,65.1093,65.0643,65.1003,100937.0
2021-09-07 13:40:00,72.25,72.26,72.21,72.21,33090.0,65.1003,65.1093,65.0643,65.0643,33090.0
2021-09-07 13:50:00,72.21,72.26,72.2,72.2,94803.0,65.0643,65.1093,65.0553,65.0553,94803.0
2021-09-07 14:00:00,72.21,72.22,72.15,72.16,227936.0,65.0643,65.0733,65.0102,65.0192,227936.0
2021-09-07 14:10:00,72.16,72.17,72.09,72.09,82783.0,65.0192,65.0282,64.9562,64.9562,82783.0
2021-09-07 14:20:00,72.1,72.11,72.07,72.09,89670.0,64.9652,64.9742,64.9381,64.9562,89670.0
2021-09-07 14:30:00,72.09,72.09,72.04,72.07,75645.0,64.9562,64.9562,64.9111,64.9381,75645.0
2021-09-07 14:40:00,72.07,72.08,72.05,72.06,49478.0,64.9381,64.9471,64.9201,64.9291,49478.0
2021-09-07 14:50:00,72.06,72.1,72.05,72.06,94479.0,64.9291,64.9652,64.9201,64.9291,94479.0
2021-09-07 15:00:00,72.07,72.11,72.07,72.09,118463.0,64.9381,64.9742,64.9381,64.9562,118463.0
2021-09-07 15:10:00,72.09,72.1,72.04,72.05,122173.0,64.9562,64.9652,64.9111,64.9201,122173.0
2021-09-07 15:20:00,72.06,72.09,72.04,72.06,137299.0,64.9291,64.9562,64.9111,64.9291,137299.0
2021-09-07 15:30:00,72.06,72.08,72.0,72.01,194328.0,64.9291,64.9471,64.8751,64.8841,194328.0
2021-09-07 15:40:00,72.0,72.02,71.96,72.02,267207.0,64.8751,64.8931,64.839,64.8931,267207.0
2021-09-07 15:50:00,72.01,72.04,71.98,72.0,1003105.0,64.8841,64.9111,64.857,64.8751,1003105.0
2021-09-08 09:30:00,71.9,72.13,71.86,72.12,382424.0,64.785,64.9922,64.7489,64.9832,382424.0
2021-09-08 09:40:00,72.12,72.21,72.09,72.17,363874.0,64.9832,65.0643,64.9562,65.0282,363874.0
2021-09-08 09:50:00,72.17,72.24,72.13,72.2,193035.0,65.0282,65.0913,64.9922,65.0553,193035.0
2021-09-08 10:00:00,72.2,72.34,72.2,72.26,288419.0,65.0553,65.1814,65.0553,65.1093,288419.0
2021-09-08 10:10:00,72.27,72.29,72.1,72.13,731456.0,65.1183,65.1364,64.9652,64.9922,731456.0
2021-09-08 10:20:00,72.12,72.26,72.12,72.26,118324.0,64.9832,65.1093,64.9832,65.1093,118324.0
2021-09-08 10:30:00,72.25,72.32,72.22,72.29,252365.0,65.1003,65.1634,65.0733,65.1364,252365.0
2021-09-08 10:40:00,72.3,72.31,72.22,72.27,352336.0,65.1454,65.1544,65.0733,65.1183,352336.0
2021-09-08 10:50:00,72.26,72.47,72.25,72.45,191134.0,65.1093,65.2986,65.1003,65.2805,191134.0
2021-09-08 11:00:00,72.45,72.57,72.45,72.48,402179.0,65.2805,65.3887,65.2805,65.3076,402179.0
2021-09-08 11:10:00,72.48,72.51,72.42,72.45,318266.0,65.3076,65.3346,65.2535,65.2805,318266.0
2021-09-08 11:20:00,72.45,72.48,72.34,72.35,318638.0,65.2805,65.3076,65.1814,65.1904,318638.0
2021-09-08 11:30:00,72.35,72.4,72.34,72.35,129249.0,65.1904,65.2355,65.1814,65.1904,129249.0
2021-09-08 11:40:00,72.34,72.39,72.33,72.37,175049.0,65.1814,65.2265,65.1724,65.2084,175049.0
2021-09-08 11:50:00,72.37,72.44,72.37,72.42,96227.0,65.2084,65.2715,65.2084,65.2535,96227.0
2021-09-08 12:00:00,72.42,72.45,72.36,72.45,190516.0,65.2535,65.2805,65.1994,65.2805,190516.0
2021-09-08 12:10:00,72.45,72.46,72.41,72.44,128226.0,65.2805,65.2895,65.2445,65.2715,128226.0
2021-09-08 12:20:00,72.44,72.45,72.41,72.42,153309.0,65.2715,65.2805,65.2445,65.2535,153309.0
2021-09-08 12:30:00,72.42,72.43,72.33,72.33,73456.0,65.2535,65.2625,65.1724,65.1724,73456.0
2021-09-08 12:40:00,72.33,72.38,72.33,72.37,115660.0,65.1724,65.2175,65.1724,65.2084,115660.0
2021-09-08 12:50:00,72.37,72.39,72.34,72.37,95610.0,65.2084,65.2265,65.1814,65.2084,95610.0
2021-09-08 13:00:00,72.37,72.41,72.35,72.38,122741.0,65.2084,65.2445,65.1904,65.2175,122741.0
2021-09-08 13:10:00,72.37,72.44,72.35,72.44,85840.0,65.2084,65.2715,65.1904,65.2715,85840.0
2021-09-08 13:20:00,72.44,72.45,72.42,72.45,80815.0,65.2715,65.2805,65.2535,65.2805,80815.0
2021-09-08 13:30:00,72.45,72.48,72.43,72.47,69690.0,65.2805,65.3076,65.2625,65.2986,69690.0
2021-09-08 13:40:00,72.48,72.54,72.46,72.52,105790.0,65.3076,65.3616,65.2895,65.3436,105790.0
2021-09-08 13:50:00,72.51,72.52,72.48,72.48,122998.0,65.3346,65.3436,65.3076,65.3076,122998.0
2021-09-08 14:00:00,72.49,72.56,72.48,72.53,145165.0,65.3166,65.3796,65.3076,65.3526,145165.0
2021-09-08 14:10:00,72.53,72.58,72.52,72.53,159744.0,65.3526,65.3977,65.3436,65.3526,159744.0
2021-09-08 14:20:00,72.53,72.6,72.52,72.6,120705.0,65.3526,65.4157,65.3436,65.4157,120705.0
2021-09-08 14:30:00,72.59,72.63,72.57,72.62,241371.0,65.4067,65.4427,65.3887,65.4337,241371.0
2021-09-08 14:40:00,72.62,72.64,72.59,72.6,232053.0,65.4337,65.4517,65.4067,65.4157,232053.0
2021-09-08 14:50:00,72.6,72.66,72.59,72.66,93565.0,65.4157,65.4698,65.4067,65.4698,93565.0
2021-09-08 15:00:00,72.66,72.67,72.63,72.65,125024.0,65.4698,65.4788,65.4427,65.4607,125024.0
2021-09-08 15:10:00,72.64,72.69,72.63,72.66,122268.0,65.4517,65.4968,65.4427,65.4698,122268.0
2021-09-08 15:20:00,72.65,72.66,72.6,72.61,136702.0,65.4607,65.4698,65.4157,65.4247,136702.0
2021-09-08 15:30:00,72.61,72.64,72.52,72.54,333468.0,65.4247,65.4517,65.3436,65.3616,333468.0
2021-09-08 15:40:00,72.54,72.65,72.54,72.63,794740.0,65.3616,65.4607,65.3616,65.4427,794740.0
2021-09-08 15:50:00,72.63,72.64,72.59,72.61,1124015.0,65.4427,65.4517,65.4067,65.4247,1124015.0
2021-09-09 09:30:00,72.54,72.54,72.29,72.36,511026.0,65.3616,65.3616,65.1364,65.1994,511026.0
2021-09-09 09:40:00,72.37,72.52,72.34,72.48,355011.0,65.2084,65.3436,65.1814,65.3076,355011.0
2021-09-09 09:50:00,72.49,72.56,72.41,72.44,267094.0,65.3166,65.3796,65.2445,65.2715,267094.0
2021-09-09 10:00:00,72.44,72.49,72.37,72.4,319559.0,65.2715,65.3166,65.2084,65.2355,319559.0
2021-09-09 10:10:00,72.4,72.51,72.4,72.42,214313.0,65.2355,65.3346,65.2355,65.2535,214313.0
2021-09-09 10:20:00,72.42,72.49,72.4,72.44,341216.0,65.2535,65.3166,65.2355,65.2715,341216.0
2021-09-09 10:30:00,72.44,72.5,72.34,72.34,207181.0,65.2715,65.3256,65.1814,65.1814,207181.0
2021-09-09 10:40:00,72.34,72.37,72.28,72.32,104696.0,65.1814,65.2084,65.1274,65.1634,104696.0
2021-09-09 10:50:00,72.32,72.34,72.29,72.33,158601.0,65.1634,65.1814,65.1364,65.1724,158601.0
2021-09-09 11:00:00,72.33,72.34,72.28,72.28,91502.0,65.1724,65.1814,65.1274,65.1274,91502.0
2021-09-09 11:10:00,72.28,72.29,72.22,72.26,123465.0,65.1274,65.1364,65.0733,65.1093,123465.0
2021-09-09 11:20:00,72.26,72.32,72.25,72.28,125213.0,65.1093,65.1634,65.1003,65.1274,125213.0
2021-09-09 11:30:00,72.28,72.33,72.28,72.3,114941.0,65.1274,65.1724,65.1274,65.1454,114941.0
2021-09-09 11:40:00,72.3,72.35,72.28,72.34,60385.0,65.1454,65.1904,65.1274,65.1814,60385.0
2021-09-09 11:50:00,72.34,72.34,72.24,72.27,144455.0,65.1814,65.1814,65.0913,65.1183,144455.0
2021-09-09 12:00:00,72.28,72.28,72.16,72.19,232638.0,65.1274,65.1274,65.0192,65.0463,232638.0
2021-09-09 12:10:00,72.2,72.23,72.17,72.21,162356.0,65.0553,65.0823,65.0282,65.0643,162356.0
2021-09-09 12:20:00,72.21,72.24,72.18,72.19,101319.0,65.0643,65.0913,65.0373,65.0463,101319.0
2021-09-09 12:30:00,72.19,72.26,72.16,72.26,121539.0,65.0463,65.1093,65.0192,65.1093,121539.0
2021-09-09 12:40:00,72.25,72.26,72.22,72.25,134091.0,65.1003,65.1093,65.0733,65.1003,134091.0
2021-09-09 12:50:00,72.25,72.26,72.21,72.22,37964.0,65.1003,65.1093,65.0643,65.0733,37964.0
2021-09-09 13:00:00,72.22,72.31,72.22,72.3,97564.0,65.0733,65.1544,65.0733,65.1454,97564.0
2021-09-09 13:10:00,72.29,72.33,72.28,72.29,69466.0,65.1364,65.1724,65.1274,65.1364,69466.0
2021-09-09 13:20:00,72.29,72.29,72.16,72.24,147276.0,65.1364,65.1364,65.0192,65.0913,147276.0
2021-09-09 13:30:00,72.24,72.24,72.16,72.2,117566.0,65.0913,65.0913,65.0192,65.0553,117566.0
2021-09-09 13:40:00,72.21,72.27,72.2,72.24,95063.0,65.0643,65.1183,65.0553,65.0913,95063.0
2021-09-09 13:50:00,72.24,72.25,72.2,72.21,113964.0,65.0913,65.1003,65.0553,65.0643,113964.0
2021-09-09 14:00:00,72.2,72.21,72.13,72.17,110892.0,65.0553,65.0643,64.9922,65.0282,110892.0
2021-09-09 14:10:00,72.17,72.19,72.15,72.17,89609.0,65.0282,65.0463,65.0102,65.0282,89609.0
2021-09-09 14:20:00,72.17,72.21,72.14,72.19,65547.0,65.0282,65.0643,65.0012,65.0463,65547.0
2021-09-09 14:30:00,72.19,72.2,72.13,72.14,72947.0,65.0463,65.0553,64.9922,65.0012,72947.0
2021-09-09 14:40:00,72.14,72.22,72.12,72.21,93418.0,65.0012,65.0733,64.9832,65.0643,93418.0
2021-09-09 14:50:00,72.22,72.26,72.2,72.25,127953.0,65.0733,65.1093,65.0553,65.1003,127953.0
2021-09-09 15:00:00,72.26,72.26,72.19,72.2,126319.0,65.1093,65.1093,65.0463,65.0553,126319.0
2021-09-09 15:10:00,72.19,72.24,72.15,72.16,132129.0,65.0463,65.0913,65.0102,65.0192,132129.0
2021-09-09 15:20:00,72.16,72.22,72.16,72.2,140350.0,65.0192,65.0733,65.0192,65.0553,140350.0
2021-09-09 15:30:00,72.2,72.22,72.14,72.22,281380.0,65.0553,65.0733,65.0012,65.0733,281380.0
2021-09-09 15:40:00,72.22,72.28,72.2,72.24,284933.0,65.0733,65.1274,65.0553,65.0913,284933.0
2021-09-09 15:50:00,72.23,72.24,72.16,72.18,1025487.0,65.0823,65.0913,65.0192,65.0373,1025487.0
2021-09-10 09:30:00,72.27,72.36,72.07,72.1,583561.0,65.1183,65.1994,64.9381,64.9652,583561.0
2021-09-10 09:40:00,72.1,72.13,71.89,71.89,504280.0,64.9652,64.9922,64.7759,64.7759,504280.0
2021-09-10 09:50:00,71.89,71.95,71.86,71.87,319014.0,64.7759,64.83,64.7489,64.7579,319014.0
2021-09-10 10:00:00,71.86,71.93,71.84,71.9,222752.0,64.7489,64.812,64.7309,64.785,222752.0
2021-09-10 10:10:00,71.91,71.94,71.83,71.84,187889.0,64.794,64.821,64.7219,64.7309,187889.0
2021-09-10 10:20:00,71.85,71.93,71.84,71.86,209457.0,64.7399,64.812,64.7309,64.7489,209457.0
2021-09-10 10:30:00,71.85,71.92,71.76,71.83,220391.0,64.7399,64.803,64.6588,64.7219,220391.0
2021-09-10 10:40:00,71.84,71.84,71.75,71.78,112672.0,64.7309,64.7309,64.6498,64.6768,112672.0
2021-09-10 10:50:00,71.78,71.84,71.74,71.79,311480.0,64.6768,64.7309,64.6408,64.6858,311480.0
2021-09-10 11:00:00,71.8,71.85,71.76,71.82,195130.0,64.6949,64.7399,64.6588,64.7129,195130.0
2021-09-10 11:10:00,71.83,71.89,71.8,71.86,260069.0,64.7219,64.7759,64.6949,64.7489,260069.0
2021-09-10 11:20:00,71.86,71.9,71.85,71.88,161182.0,64.7489,64.785,64.7399,64.7669,161182.0
2021-09-10 11:30:00,71.88,71.94,71.83,71.85,207259.0,64.7669,64.821,64.7219,64.7399,207259.0
2021-09-10 11:40:00,71.85,71.92,71.83,71.89,62063.0,64.7399,64.803,64.7219,64.7759,62063.0
2021-09-10 11:50:00,71.88,71.92,71.87,71.91,98875.0,64.7669,64.803,64.7579,64.794,98875.0
2021-09-10 12:00:00,71.92,71.99,71.9,71.98,82917.0,64.803,64.8661,64.785,64.857,82917.0
2021-09-10 12:10:00,71.99,72.03,71.97,72.0,111853.0,64.8661,64.9021,64.848,64.8751,111853.0
2021-09-10 12:20:00,72.0,72.03,71.99,72.01,64279.0,64.8751,64.9021,64.8661,64.8841,64279.0
2021-09-10 12:30:00,72.01,72.06,72.0,72.05,79848.0,64.8841,64.9291,64.8751,64.9201,79848.0
2021-09-10 12:40:00,72.05,72.08,72.04,72.08,28794.0,64.9201,64.9471,64.9111,64.9471,28794.0
2021-09-10 12:50:00,72.08,72.14,72.07,72.12,42899.0,64.9471,65.0012,64.9381,64.9832,42899.0
2021-09-10 13:00:00,72.12,72.14,72.1,72.11,153093.0,64.9832,65.0012,64.9652,64.9742,153093.0
2021-09-10 13:10:00,72.1,72.14,72.09,72.11,90593.0,64.9652,65.0012,64.9562,64.9742,90593.0
2021-09-10 13:20:00,72.11,72.12,72.06,72.07,186097.0,64.9742,64.9832,64.9291,64.9381,186097.0
2021-09-10 13:30:00,72.07,72.13,72.07,72.12,126519.0,64.9381,64.9922,64.9381,64.9832,126519.0
2021-09-10 13:40:00,72.13,72.14,72.11,72.13,63931.0,64.9922,65.0012,64.9742,64.9922,63931.0
2021-09-10 13:50:00,72.12,72.14,72.11,72.12,45801.0,64.9832,65.0012,64.9742,64.9832,45801.0
2021-09-10 14:00:00,72.12,72.15,72.1,72.14,63568.0,64.9832,65.0102,64.9652,65.0012,63568.0
2021-09-10 14:10:00,72.13,72.14,72.11,72.13,271284.0,64.9922,65.0012,64.9742,64.9922,271284.0
2021-09-10 14:20:00,72.12,72.19,72.11,72.17,81052.0,64.9832,65.0463,64.9742,65.0282,81052.0
2021-09-10 14:30:00,72.17,72.2,72.16,72.19,58139.0,65.0282,65.0553,65.0192,65.0463,58139.0
2021-09-10 14:40:00,72.19,72.21,72.17,72.18,94896.0,65.0463,65.0643,65.0282,65.0373,94896.0
2021-09-10 14:50:00,72.18,72.2,72.16,72.17,107968.0,65.0373,65.0553,65.0192,65.0282,107968.0
2021-09-10 15:00:00,72.17,72.22,72.16,72.17,255623.0,65.0282,65.0733,65.0192,65.0282,255623.0
2021-09-10 15:10:00,72.17,72.2,72.13,72.16,294465.0,65.0282,65.0553,64.9922,65.0192,294465.0
2021-09-10 15:20:00,72.16,72.17,72.09,72.14,195037.0,65.0192,65.0282,64.9562,65.0012,195037.0
2021-09-10 15:30:00,72.14,72.16,72.03,72.03,501805.0,65.0012,65.0192,64.9021,64.9021,501805.0
2021-09-10 15:40:00,72.02,72.03,71.95,71.95,481699.0,64.8931,64.9021,64.83,64.83,481699.0
2021-09-10 15:50:00,71.95,71.96,71.87,71.87,1135729.0,64.83,64.839,64.7579,64.7579,1135729.0
2021-09-13 09:30:00,72.16,72.47,72.16,72.46,527322.0,65.0192,65.2986,65.0192,65.2895,527322.0
2021-09-13 09:40:00,72.47,72.52,72.4,72.46,575773.0,65.2986,65.3436,65.2355,65.2895,575773.0
2021-09-13 09:50:00,72.46,72.63,72.45,72.59,476566.0,65.2895,65.4427,65.2805,65.4067,476566.0
2021-09-13 10:00:00,72.59,72.65,72.46,72.64,608952.0,65.4067,65.4607,65.2895,65.4517,608952.0
2021-09-13 10:10:00,72.63,72.68,72.42,72.42,374156.0,65.4427,65.4878,65.2535,65.2535,374156.0
2021-09-13 10:20:00,72.42,72.46,72.32,72.37,419009.0,65.2535,65.2895,65.1634,65.2084,419009.0
2021-09-13 10:30:00,72.38,72.47,72.37,72.42,299066.0,65.2175,65.2986,65.2084,65.2535,299066.0
2021-09-13 10:40:00,72.43,72.44,72.28,72.29,287505.0,65.2625,65.2715,65.1274,65.1364,287505.0
2021-09-13 10:50:00,72.29,72.39,72.28,72.32,115710.0,65.1364,65.2265,65.1274,65.1634,115710.0
2021-09-13 11:00:00,72.33,72.33,72.21,72.24,119387.0,65.1724,65.1724,65.0643,65.0913,119387.0
2021-09-13 11:10:00,72.24,72.27,72.19,72.21,167451.0,65.0913,65.1183,65.0463,65.0643,167451.0
2021-09-13 11:20:00,72.21,72.26,72.18,72.23,118925.0,65.0643,65.1093,65.0373,65.0823,118925.0
2021-09-13 11:30:00,72.23,72.33,72.21,72.33,99703.0,65.0823,65.1724,65.0643,65.1724,99703.0
2021-09-13 11:40:00,72.32,72.32,72.26,72.28,118937.0,65.1634,65.1634,65.1093,65.1274,118937.0
2021-09-13 11:50:00,72.27,72.28,72.21,72.21,104706.0,65.1183,65.1274,65.0643,65.0643,104706.0
2021-09-13 12:00:00,72.2,72.21,72.09,72.1,79851.0,65.0553,65.0643,64.9562,64.9652,79851.0
2021-09-13 12:10:00,72.1,72.17,72.1,72.13,133710.0,64.9652,65.0282,64.9652,64.9922,133710.0
2021-09-13 12:20:00,72.13,72.18,72.12,72.15,209158.0,64.9922,65.0373,64.9832,65.0102,209158.0
2021-09-13 12:30:00,72.14,72.17,72.11,72.13,173605.0,65.0012,65.0282,64.9742,64.9922,173605.0
2021-09-13 12:40:00,72.13,72.14,72.04,72.06,102284.0,64.9922,65.0012,64.9111,64.9291,102284.0
2021-09-13 12:50:00,72.06,72.08,72.0,72.02,112974.0,64.9291,64.9471,64.8751,64.8931,112974.0
2021-09-13 13:00:00,72.02,72.06,72.01,72.02,91555.0,64.8931,64.9291,64.8841,64.8931,91555.0
2021-09-13 13:10:00,72.02,72.02,71.96,72.0,108614.0,64.8931,64.8931,64.839,64.8751,108614.0
2021-09-13 13:20:00,72.01,72.05,71.99,72.02,107748.0,64.8841,64.9201,64.8661,64.8931,107748.0
2021-09-13 13:30:00,72.02,72.04,71.98,72.0,163392.0,64.8931,64.9111,64.857,64.8751,163392.0
2021-09-13 13:40:00,71.99,72.02,71.97,71.98,223253.0,64.8661,64.8931,64.848,64.857,223253.0
2021-09-13 13:50:00,71.98,71.98,71.92,71.96,126459.0,64.857,64.857,64.803,64.839,126459.0
2021-09-13 14:00:00,71.96,71.99,71.96,71.96,172709.0,64.839,64.8661,64.839,64.839,172709.0
2021-09-13 14:10:00,71.96,71.96,71.88,71.93,173332.0,64.839,64.839,64.7669,64.812,173332.0
2021-09-13 14:20:00,71.93,71.99,71.9,71.95,124275.0,64.812,64.8661,64.785,64.83,124275.0
2021-09-13 14:30:00,71.95,71.95,71.89,71.91,113026.0,64.83,64.83,64.7759,64.794,113026.0
2021-09-13 14:40:00,71.91,71.99,71.91,71.97,142569.0,64.794,64.8661,64.794,64.848,142569.0
2021-09-13 14:50:00,71.97,71.99,71.95,71.99,115620.0,64.848,64.8661,64.83,64.8661,115620.0
2021-09-13 15:00:00,71.99,71.99,71.92,71.94,245712.0,64.8661,64.8661,64.803,64.821,245712.0
2021-09-13 15:10:00,71.95,72.06,71.92,72.02,198415.0,64.83,64.9291,64.803,64.8931,198415.0
2021-09-13 15:20:00,72.03,72.1,71.98,72.09,172587.0,64.9021,64.9652,64.857,64.9562,172587.0
2021-09-13 15:30:00,72.1,72.13,72.07,72.11,326226.0,64.9652,64.9922,64.9381,64.9742,326226.0
2021-09-13 15:40:00,72.1,72.1,72.01,72.03,341272.0,64.9652,64.9652,64.8841,64.9021,341272.0
2021-09-13 15:50:00,72.04,72.13,72.03,72.07,1449814.0,64.9111,64.9922,64.9021,64.9381,1449814.0
2021-09-14 09:30:00,72.24,72.29,72.05,72.06,313900.0,65.0913,65.1364,64.9201,64.9291,313900.0
2021-09-14 09:40:00,72.05,72.24,72.03,72.11,291902.0,64.9201,65.0913,64.9021,64.9742,291902.0
2021-09-14 09:50:00,72.1,72.12,71.86,71.91,488192.0,64.9652,64.9832,64.7489,64.794,488192.0
2021-09-14 10:00:00,71.91,71.97,71.8,71.81,214368.0,64.794,64.848,64.6949,64.7039,214368.0
2021-09-14 10:10:00,71.8,71.96,71.79,71.88,211870.0,64.6949,64.839,64.6858,64.7669,211870.0
2021-09-14 10:20:00,71.87,71.91,71.76,71.89,106008.0,64.7579,64.794,64.6588,64.7759,106008.0
2021-09-14 10:30:00,71.89,71.93,71.86,71.89,150217.0,64.7759,64.812,64.7489,64.7759,150217.0
2021-09-14 10:40:00,71.89,71.97,71.88,71.91,112629.0,64.7759,64.848,64.7669,64.794,112629.0
2021-09-14 10:50:00,71.92,71.93,71.83,71.87,103089.0,64.803,64.812,64.7219,64.7579,103089.0
2021-09-14 11:00:00,71.87,71.96,71.87,71.9,91981.0,64.7579,64.839,64.7579,64.785,91981.0
2021-09-14 11:10:00,71.89,71.95,71.87,71.89,78592.0,64.7759,64.83,64.7579,64.7759,78592.0
2021-09-14 11:20:00,71.89,71.95,71.88,71.94,101322.0,64.7759,64.83,64.7669,64.821,101322.0
2021-09-14 11:30:00,71.94,71.98,71.85,71.86,253919.0,64.821,64.857,64.7399,64.7489,253919.0
2021-09-14 11:40:00,71.87,71.89,71.83,71.87,140713.0,64.7579,64.7759,64.7219,64.7579,140713.0
2021-09-14 11:50:00,71.86,71.87,71.76,71.79,220944.0,64.7489,64.7579,64.6588,64.6858,220944.0
2021-09-14 12:00:00,71.8,71.86,71.77,71.84,99855.0,64.6949,64.7489,64.6678,64.7309,99855.0
2021-09-14 12:10:00,71.84,71.89,71.82,71.88,173596.0,64.7309,64.7759,64.7129,64.7669,173596.0
2021-09-14 12:20:00,71.88,71.88,71.83,71.85,64177.0,64.7669,64.7669,64.7219,64.7399,64177.0
2021-09-14 12:30:00,71.85,71.87,71.79,71.8,67383.0,64.7399,64.7579,64.6858,64.6949,67383.0
2021-09-14 12:40:00,71.8,71.81,71.74,71.75,95779.0,64.6949,64.7039,64.6408,64.6498,95779.0
2021-09-14 12:50:00,71.75,71.77,71.7,71.72,149721.0,64.6498,64.6678,64.6048,64.6228,149721.0
2021-09-14 13:00:00,71.72,71.77,71.65,71.66,118902.0,64.6228,64.6678,64.5597,64.5687,118902.0
2021-09-14 13:10:00,71.66,71.71,71.63,71.7,107286.0,64.5687,64.6138,64.5417,64.6048,107286.0
2021-09-14 13:20:00,71.71,71.74,71.7,71.73,120416.0,64.6138,64.6408,64.6048,64.6318,120416.0
2021-09-14 13:30:00,71.73,71.73,71.68,71.7,89910.0,64.6318,64.6318,64.5867,64.6048,89910.0
2021-09-14 13:40:00,71.71,71.75,71.68,71.72,55960.0,64.6138,64.6498,64.5867,64.6228,55960.0
2021-09-14 13:50:00,71.73,71.77,71.71,71.76,83642.0,64.6318,64.6678,64.6138,64.6588,83642.0
2021-09-14 14:00:00,71.77,71.78,71.74,71.75,111835.0,64.6678,64.6768,64.6408,64.6498,111835.0
2021-09-14 14:10:00,71.74,71.75,71.69,71.74,168017.0,64.6408,64.6498,64.5957,64.6408,168017.0
2021-09-14 14:20:00,71.73,71.74,71.69,71.73,86325.0,64.6318,64.6408,64.5957,64.6318,86325.0
2021-09-14 14:30:00,71.73,71.74,71.68,71.7,109375.0,64.6318,64.6408,64.5867,64.6048,109375.0
2021-09-14 14:40:00,71.71,71.74,71.7,71.72,59768.0,64.6138,64.6408,64.6048,64.6228,59768.0
2021-09-14 14:50:00,71.71,71.76,71.7,71.75,105132.0,64.6138,64.6588,64.6048,64.6498,105132.0
2021-09-14 15:00:00,71.75,71.76,71.73,71.73,104821.0,64.6498,64.6588,64.6318,64.6318,104821.0
2021-09-14 15:10:00,71.73,71.75,71.68,71.7,222624.0,64.6318,64.6498,64.5867,64.6048,222624.0
2021-09-14 15:20:00,71.7,71.75,71.64,71.66,208852.0,64.6048,64.6498,64.5507,64.5687,208852.0
2021-09-14 15:30:00,71.66,71.68,71.61,71.66,391478.0,64.5687,64.5867,64.5237,64.5687,391478.0
2021-09-14 15:40:00,71.66,71.76,71.64,71.68,460780.0,64.5687,64.6588,64.5507,64.5867,460780.0
2021-09-14 15:50:00,71.69,71.79,71.64,71.73,1515099.0,64.5957,64.6858,64.5507,64.6318,1515099.0
2021-09-15 09:30:00,71.73,71.75,71.56,71.58,411444.0,64.6318,64.6498,64.4786,64.4966,411444.0
2021-09-15 09:40:00,71.58,71.86,71.57,71.86,247720.0,64.4966,64.7489,64.4876,64.7489,247720.0
2021-09-15 09:50:00,71.86,72.0,71.83,71.91,255998.0,64.7489,64.8751,64.7219,64.794,255998.0
2021-09-15 10:00:00,71.91,71.93,71.74,71.76,508848.0,64.794,64.812,64.6408,64.6588,508848.0
2021-09-15 10:10:00,71.76,72.01,71.74,72.01,312334.0,64.6588,64.8841,64.6408,64.8841,312334.0
2021-09-15 10:20:00,72.01,72.03,71.84,71.86,140052.0,64.8841,64.9021,64.7309,64.7489,140052.0
2021-09-15 10:30:00,71.86,71.93,71.81,71.86,273309.0,64.7489,64.812,64.7039,64.7489,273309.0
2021-09-15 10:40:00,71.86,71.89,71.8,71.88,211571.0,64.7489,64.7759,64.6949,64.7669,211571.0
2021-09-15 10:50:00,71.88,71.93,71.86,71.92,391688.0,64.7669,64.812,64.7489,64.803,391688.0
2021-09-15 11:00:00,71.92,71.93,71.84,71.85,109086.0,64.803,64.812,64.7309,64.7399,109086.0
2021-09-15 11:10:00,71.85,71.88,71.8,71.82,326423.0,64.7399,64.7669,64.6949,64.7129,326423.0
2021-09-15 11:20:00,71.82,71.84,71.79,71.84,686857.0,64.7129,64.7309,64.6858,64.7309,686857.0
2021-09-15 11:30:00,71.83,71.83,71.76,71.77,227779.0,64.7219,64.7219,64.6588,64.6678,227779.0
2021-09-15 11:40:00,71.76,71.76,71.69,71.72,204650.0,64.6588,64.6588,64.5957,64.6228,204650.0
2021-09-15 11:50:00,71.71,71.75,71.7,71.75,117247.0,64.6138,64.6498,64.6048,64.6498,117247.0
2021-09-15 12:00:00,71.74,71.77,71.7,71.75,125088.0,64.6408,64.6678,64.6048,64.6498,125088.0
2021-09-15 12:10:00,71.75,71.8,71.74,71.79,273584.0,64.6498,64.6949,64.6408,64.6858,273584.0
2021-09-15 12:20:00,71.79,71.85,71.77,71.83,217893.0,64.6858,64.7399,64.6678,64.7219,217893.0
2021-09-15 12:30:00,71.83,71.92,71.83,71.9,144810.0,64.7219,64.803,64.7219,64.785,144810.0
2021-09-15 12:40:00,71.9,72.0,71.9,71.95,251010.0,64.785,64.8751,64.785,64.83,251010.0
2021-09-15 12:50:00,71.95,72.01,71.95,71.98,202272.0,64.83,64.8841,64.83,64.857,202272.0
2021-09-15 13:00:00,71.99,72.07,71.98,72.03,135624.0,64.8661,64.9381,64.857,64.9021,135624.0
2021-09-15 13:10:00,72.02,72.08,72.02,72.05,80690.0,64.8931,64.9471,64.8931,64.9201,80690.0
2021-09-15 13:20:00,72.06,72.09,72.05,72.06,129961.0,64.9291,64.9562,64.9201,64.9291,129961.0
2021-09-15 13:30:00,72.07,72.1,72.05,72.06,121457.0,64.9381,64.9652,64.9201,64.9291,121457.0
2021-09-15 13:40:00,72.06,72.12,72.05,72.06,97088.0,64.9291,64.9832,64.9201,64.9291,97088.0
2021-09-15 13:50:00,72.06,72.07,72.04,72.05,138599.0,64.9291,64.9381,64.9111,64.9201,138599.0
2021-09-15 14:00:00,72.05,72.07,72.0,72.06,97010.0,64.9201,64.9381,64.8751,64.9291,97010.0
2021-09-15 14:10:00,72.06,72.06,71.99,72.0,59598.0,64.9291,64.9291,64.8661,64.8751,59598.0
2021-09-15 14:20:00,72.0,72.04,71.98,72.02,77724.0,64.8751,64.9111,64.857,64.8931,77724.0
2021-09-15 14:30:00,72.02,72.1,72.02,72.07,91311.0,64.8931,64.9652,64.8931,64.9381,91311.0
2021-09-15 14:40:00,72.08,72.09,72.03,72.08,63039.0,64.9471,64.9562,64.9021,64.9471,63039.0
2021-09-15 14:50:00,72.08,72.09,72.0,72.02,108504.0,64.9471,64.9562,64.8751,64.8931,108504.0
2021-09-15 15:00:00,72.01,72.02,71.96,71.99,91639.0,64.8841,64.8931,64.839,64.8661,91639.0
2021-09-15 15:10:00,71.99,72.07,71.98,72.06,139792.0,64.8661,64.9381,64.857,64.9291,139792.0
2021-09-15 15:20:00,72.06,72.06,72.0,72.05,147979.0,64.9291,64.9291,64.8751,64.9201,147979.0
2021-09-15 15:30:00,72.05,72.11,72.03,72.09,209401.0,64.9201,64.9742,64.9021,64.9562,209401.0
2021-09-15 15:40:00,72.08,72.12,72.04,72.08,257966.0,64.9471,64.9832,64.9111,64.9471,257966.0
2021-09-15 15:50:00,72.08,72.09,71.95,71.99,702500.0,64.9471,64.9562,64.83,64.8661,702500.0
2021-09-16 09:30:00,71.82,72.12,71.82,72.02,472868.0,64.7129,64.9832,64.7129,64.8931,472868.0
2021-09-16 09:40:00,72.02,72.05,71.78,71.79,578350.0,64.8931,64.9201,64.6768,64.6858,578350.0
2021-09-16 09:50:00,71.78,71.79,71.61,71.62,314260.0,64.6768,64.6858,64.5237,64.5327,314260.0
2021-09-16 10:00:00,71.62,71.63,71.41,71.55,444760.0,64.5327,64.5417,64.3434,64.4696,444760.0
2021-09-16 10:10:00,71.55,71.55,71.35,71.36,483948.0,64.4696,64.4696,64.2894,64.2984,483948.0
2021-09-16 10:20:00,71.36,71.36,71.19,71.27,941926.0,64.2984,64.2984,64.1452,64.2173,941926.0
2021-09-16 10:30:00,71.25,71.27,71.15,71.23,417950.0,64.1993,64.2173,64.1092,64.1813,417950.0
2021-09-16 10:40:00,71.23,71.23,71.15,71.2,188025.0,64.1813,64.1813,64.1092,64.1542,188025.0
2021-09-16 10:50:00,71.2,71.3,71.17,71.29,185529.0,64.1542,64.2443,64.1272,64.2353,185529.0
2021-09-16 11:00:00,71.29,71.32,71.25,71.3,156860.0,64.2353,64.2624,64.1993,64.2443,156860.0
2021-09-16 11:10:00,71.3,71.35,71.26,71.3,219395.0,64.2443,64.2894,64.2083,64.2443,219395.0
2021-09-16 11:20:00,71.3,71.43,71.29,71.4,142776.0,64.2443,64.3615,64.2353,64.3344,142776.0
2021-09-16 11:30:00,71.4,71.41,71.35,71.39,167557.0,64.3344,64.3434,64.2894,64.3254,167557.0
2021-09-16 11:40:00,71.4,71.43,71.39,71.41,125944.0,64.3344,64.3615,64.3254,64.3434,125944.0
2021-09-16 11:50:00,71.41,71.47,71.38,71.47,64617.0,64.3434,64.3975,64.3164,64.3975,64617.0
2021-09-16 12:00:00,71.47,71.54,71.46,71.53,76706.0,64.3975,64.4606,64.3885,64.4516,76706.0
2021-09-16 12:10:00,71.53,71.61,71.5,71.61,88498.0,64.4516,64.5237,64.4245,64.5237,88498.0
2021-09-16 12:20:00,71.61,71.64,71.59,71.63,62437.0,64.5237,64.5507,64.5056,64.5417,62437.0
2021-09-16 12:30:00,71.62,71.68,71.62,71.64,164245.0,64.5327,64.5867,64.5327,64.5507,164245.0
2021-09-16 12:40:00,71.64,71.69,71.63,71.66,80777.0,64.5507,64.5957,64.5417,64.5687,80777.0
2021-09-16 12:50:00,71.66,71.67,71.59,71.62,149777.0,64.5687,64.5777,64.5056,64.5327,149777.0
2021-09-16 13:00:00,71.61,71.62,71.56,71.58,36769.0,64.5237,64.5327,64.4786,64.4966,36769.0
2021-09-16 13:10:00,71.58,71.63,71.57,71.63,37782.0,64.4966,64.5417,64.4876,64.5417,37782.0
2021-09-16 13:20:00,71.63,71.64,71.59,71.63,50213.0,64.5417,64.5507,64.5056,64.5417,50213.0
2021-09-16 13:30:00,71.62,71.62,71.55,71.57,42695.0,64.5327,64.5327,64.4696,64.4876,42695.0
2021-09-16 13:40:00,71.58,71.61,71.57,71.59,38344.0,64.4966,64.5237,64.4876,64.5056,38344.0
2021-09-16 13:50:00,71.59,71.72,71.59,71.71,97318.0,64.5056,64.6228,64.5056,64.6138,97318.0
2021-09-16 14:00:00,71.72,71.74,71.69,71.73,128595.0,64.6228,64.6408,64.5957,64.6318,128595.0
2021-09-16 14:10:00,71.74,71.79,71.73,71.74,83020.0,64.6408,64.6858,64.6318,64.6408,83020.0
2021-09-16 14:20:00,71.73,71.76,71.71,71.73,83579.0,64.6318,64.6588,64.6138,64.6318,83579.0
2021-09-16 14:30:00,71.74,71.78,71.74,71.76,54446.0,64.6408,64.6768,64.6408,64.6588,54446.0
2021-09-16 14:40:00,71.76,71.8,71.74,71.8,59742.0,64.6588,64.6949,64.6408,64.6949,59742.0
2021-09-16 14:50:00,71.79,71.88,71.79,71.86,161742.0,64.6858,64.7669,64.6858,64.7489,161742.0
2021-09-16 15:00:00,71.87,71.97,71.86,71.95,158002.0,64.7579,64.848,64.7489,64.83,158002.0
2021-09-16 15:10:00,71.95,71.98,71.93,71.95,178731.0,64.83,64.857,64.812,64.83,178731.0
2021-09-16 15:20:00,71.95,71.99,71.91,71.92,246008.0,64.83,64.8661,64.794,64.803,246008.0
2021-09-16 15:30:00,71.92,71.97,71.86,71.9,289137.0,64.803,64.848,64.7489,64.785,289137.0
2021-09-16 15:40:00,71.9,71.9,71.75,71.75,1050147.0,64.785,64.785,64.6498,64.6498,1050147.0
2021-09-16 15:50:00,71.76,71.79,71.71,71.74,1060372.0,64.6588,64.6858,64.6138,64.6408,1060372.0
2021-09-17 09:30:00,71.56,71.73,71.49,71.65,878531.0,64.4786,64.6318,64.4155,64.5597,878531.0
2021-09-17 09:40:00,71.65,71.82,71.61,71.63,634028.0,64.5597,64.7129,64.5237,64.5417,634028.0
2021-09-17 09:50:00,71.63,71.67,71.51,71.59,379703.0,64.5417,64.5777,64.4336,64.5056,379703.0
2021-09-17 10:00:00,71.59,71.67,71.56,71.64,331462.0,64.5056,64.5777,64.4786,64.5507,331462.0
2021-09-17 10:10:00,71.64,71.64,71.53,71.59,162906.0,64.5507,64.5507,64.4516,64.5056,162906.0
2021-09-17 10:20:00,71.59,71.65,71.54,71.63,119733.0,64.5056,64.5597,64.4606,64.5417,119733.0
2021-09-17 10:30:00,71.62,71.66,71.59,71.61,209440.0,64.5327,64.5687,64.5056,64.5237,209440.0
2021-09-17 10:40:00,71.61,71.61,71.47,71.53,152151.0,64.5237,64.5237,64.3975,64.4516,152151.0
2021-09-17 10:50:00,71.53,71.55,71.49,71.51,128267.0,64.4516,64.4696,64.4155,64.4336,128267.0
2021-09-17 11:00:00,71.52,71.56,71.48,71.54,121466.0,64.4426,64.4786,64.4065,64.4606,121466.0
2021-09-17 11:10:00,71.53,71.64,71.46,71.56,183834.0,64.4516,64.5507,64.3885,64.4786,183834.0
2021-09-17 11:20:00,71.56,71.59,71.51,71.52,98139.0,64.4786,64.5056,64.4336,64.4426,98139.0
2021-09-17 11:30:00,71.52,71.6,71.47,71.55,318010.0,64.4426,64.5146,64.3975,64.4696,318010.0
2021-09-17 11:40:00,71.55,71.61,71.54,71.59,101028.0,64.4696,64.5237,64.4606,64.5056,101028.0
2021-09-17 11:50:00,71.59,71.59,71.48,71.57,131070.0,64.5056,64.5056,64.4065,64.4876,131070.0
2021-09-17 12:00:00,71.57,71.62,71.56,71.61,151592.0,64.4876,64.5327,64.4786,64.5237,151592.0
2021-09-17 12:10:00,71.61,71.62,71.56,71.58,180525.0,64.5237,64.5327,64.4786,64.4966,180525.0
2021-09-17 12:20:00,71.58,71.66,71.57,71.63,89194.0,64.4966,64.5687,64.4876,64.5417,89194.0
2021-09-17 12:30:00,71.62,71.68,71.62,71.67,139164.0,64.5327,64.5867,64.5327,64.5777,139164.0
2021-09-17 12:40:00,71.67,71.67,71.59,71.61,72414.0,64.5777,64.5777,64.5056,64.5237,72414.0
2021-09-17 12:50:00,71.61,71.64,71.57,71.59,297165.0,64.5237,64.5507,64.4876,64.5056,297165.0
2021-09-17 13:00:00,71.59,71.6,71.51,71.52,89589.0,64.5056,64.5146,64.4336,64.4426,89589.0
2021-09-17 13:10:00,71.52,71.55,71.48,71.49,135332.0,64.4426,64.4696,64.4065,64.4155,135332.0
2021-09-17 13:20:00,71.49,71.55,71.47,71.55,85019.0,64.4155,64.4696,64.3975,64.4696,85019.0
2021-09-17 13:30:00,71.55,71.61,71.51,71.56,120460.0,64.4696,64.5237,64.4336,64.4786,120460.0
2021-09-17 13:40:00,71.57,71.57,71.48,71.48,118418.0,64.4876,64.4876,64.4065,64.4065,118418.0
2021-09-17 13:50:00,71.48,71.53,71.45,71.52,86894.0,64.4065,64.4516,64.3795,64.4426,86894.0
2021-09-17 14:00:00,71.52,71.63,71.51,71.63,143062.0,64.4426,64.5417,64.4336,64.5417,143062.0
2021-09-17 14:10:00,71.63,71.65,71.57,71.58,153720.0,64.5417,64.5597,64.4876,64.4966,153720.0
2021-09-17 14:20:00,71.59,71.65,71.58,71.59,201930.0,64.5056,64.5597,64.4966,64.5056,201930.0
2021-09-17 14:30:00,71.59,71.6,71.54,71.58,131559.0,64.5056,64.5146,64.4606,64.4966,131559.0
2021-09-17 14:40:00,71.57,71.61,71.55,71.58,265371.0,64.4876,64.5237,64.4696,64.4966,265371.0
2021-09-17 14:50:00,71.58,71.63,71.55,71.59,212942.0,64.4966,64.5417,64.4696,64.5056,212942.0
2021-09-17 15:00:00,71.59,71.64,71.55,71.56,319153.0,64.5056,64.5507,64.4696,64.4786,319153.0
2021-09-17 15:10:00,71.56,71.58,71.49,71.5,296555.0,64.4786,64.4966,64.4155,64.4245,296555.0
2021-09-17 15:20:00,71.5,71.56,71.5,71.53,366513.0,64.4245,64.4786,64.4245,64.4516,366513.0
2021-09-17 15:30:00,71.53,71.56,71.44,71.47,623471.0,64.4516,64.4786,64.3705,64.3975,623471.0
2021-09-17 15:40:00,71.47,71.57,71.42,71.45,1023233.0,64.3975,64.4876,64.3525,64.3795,1023233.0
2021-09-17 15:50:00,71.45,71.51,71.35,71.37,2065495.0,64.3795,64.4336,64.2894,64.3074,2065495.0
2021-09-20 09:30:00,70.43,70.74,70.34,70.61,777179.0,63.8599,64.141,63.7783,64.0231,777179.0
2021-09-20 09:40:00,70.61,70.75,70.55,70.63,866203.0,64.0231,64.1501,63.9687,64.0413,866203.0
2021-09-20 09:50:00,70.64,70.84,70.51,70.71,386881.0,64.0504,64.2317,63.9325,64.1138,386881.0
2021-09-20 10:00:00,70.7,70.71,70.51,70.53,422866.0,64.1048,64.1138,63.9325,63.9506,422866.0
2021-09-20 10:10:00,70.53,70.58,70.4,70.51,541994.0,63.9506,63.9959,63.8327,63.9325,541994.0
2021-09-20 10:20:00,70.5,70.76,70.49,70.74,516366.0,63.9234,64.1592,63.9143,64.141,516366.0
2021-09-20 10:30:00,70.74,70.79,70.62,70.67,556693.0,64.141,64.1864,64.0322,64.0776,556693.0
2021-09-20 10:40:00,70.66,70.66,70.53,70.54,413746.0,64.0685,64.0685,63.9506,63.9597,413746.0
2021-09-20 10:50:00,70.53,70.66,70.51,70.61,352685.0,63.9506,64.0685,63.9325,64.0231,352685.0
2021-09-20 11:00:00,70.6,70.66,70.52,70.62,367479.0,64.0141,64.0685,63.9415,64.0322,367479.0
2021-09-20 11:10:00,70.61,70.7,70.58,70.67,295110.0,64.0231,64.1048,63.9959,64.0776,295110.0
2021-09-20 11:20:00,70.66,70.72,70.55,70.59,314523.0,64.0685,64.1229,63.9687,64.005,314523.0
2021-09-20 11:30:00,70.59,70.6,70.54,70.56,204868.0,64.005,64.0141,63.9597,63.9778,204868.0
2021-09-20 11:40:00,70.56,70.61,70.51,70.57,169811.0,63.9778,64.0231,63.9325,63.9869,169811.0
2021-09-20 11:50:00,70.56,70.57,70.41,70.42,257435.0,63.9778,63.9869,63.8418,63.8509,257435.0
2021-09-20 12:00:00,70.42,70.43,70.33,70.34,166842.0,63.8509,63.8599,63.7693,63.7783,166842.0
2021-09-20 12:10:00,70.34,70.4,70.33,70.35,211731.0,63.7783,63.8327,63.7693,63.7874,211731.0
2021-09-20 12:20:00,70.35,70.41,70.31,70.4,182241.0,63.7874,63.8418,63.7511,63.8327,182241.0
2021-09-20 12:30:00,70.4,70.42,70.35,70.41,176989.0,63.8327,63.8509,63.7874,63.8418,176989.0
2021-09-20 12:40:00,70.4,70.4,70.29,70.31,113244.0,63.8327,63.8327,63.733,63.7511,113244.0
2021-09-20 12:50:00,70.31,70.32,70.21,70.23,173717.0,63.7511,63.7602,63.6605,63.6786,173717.0
2021-09-20 13:00:00,70.23,70.24,70.07,70.09,178067.0,63.6786,63.6877,63.5335,63.5517,178067.0
2021-09-20 13:10:00,70.09,70.14,70.05,70.09,191396.0,63.5517,63.597,63.5154,63.5517,191396.0
2021-09-20 13:20:00,70.09,70.17,70.07,70.15,170225.0,63.5517,63.6242,63.5335,63.6061,170225.0
2021-09-20 13:30:00,70.15,70.25,70.14,70.24,131225.0,63.6061,63.6967,63.597,63.6877,131225.0
2021-09-20 13:40:00,70.23,70.24,70.15,70.21,194284.0,63.6786,63.6877,63.6061,63.6605,194284.0
2021-09-20 13:50:00,70.22,70.24,70.16,70.17,129984.0,63.6695,63.6877,63.6151,63.6242,129984.0
2021-09-20 14:00:00,70.17,70.22,70.04,70.05,282149.0,63.6242,63.6695,63.5063,63.5154,282149.0
2021-09-20 14:10:00,70.06,70.06,69.98,70.02,235359.0,63.5245,63.5245,63.4519,63.4882,235359.0
2021-09-20 14:20:00,70.02,70.05,69.94,69.95,297536.0,63.4882,63.5154,63.4156,63.4247,297536.0
2021-09-20 14:30:00,69.95,69.97,69.83,69.85,280325.0,63.4247,63.4429,63.3159,63.334,280325.0
2021-09-20 14:40:00,69.86,69.91,69.84,69.85,349574.0,63.3431,63.3884,63.325,63.334,349574.0
2021-09-20 14:50:00,69.85,69.9,69.8,69.85,353196.0,63.334,63.3794,63.2887,63.334,353196.0
2021-09-20 15:00:00,69.84,69.9,69.76,69.78,415383.0,63.325,63.3794,63.2524,63.2706,415383.0
2021-09-20 15:10:00,69.78,69.81,69.67,69.73,526445.0,63.2706,63.2978,63.1708,63.2252,526445.0
2021-09-20 15:20:00,69.73,69.88,69.73,69.88,393277.0,63.2252,63.3612,63.2252,63.3612,393277.0
2021-09-20 15:30:00,69.88,70.04,69.86,69.95,539491.0,63.3612,63.5063,63.3431,63.4247,539491.0
2021-09-20 15:40:00,69.94,70.15,69.94,70.07,534114.0,63.4156,63.6061,63.4156,63.5335,534114.0
2021-09-20 15:50:00,70.08,70.3,70.07,70.21,1532710.0,63.5426,63.7421,63.5335,63.6605,1532710.0
2021-09-21 09:30:00,70.4,70.71,70.32,70.63,413095.0,63.8327,64.1138,63.7602,64.0413,413095.0
2021-09-21 09:40:00,70.64,70.97,70.62,70.93,444851.0,64.0504,64.3496,64.0322,64.3133,444851.0
2021-09-21 09:50:00,70.93,70.97,70.81,70.84,651371.0,64.3133,64.3496,64.2045,64.2317,651371.0
2021-09-21 10:00:00,70.84,70.93,70.71,70.71,415054.0,64.2317,64.3133,64.1138,64.1138,415054.0
2021-09-21 10:10:00,70.71,70.72,70.5,70.51,337690.0,64.1138,64.1229,63.9234,63.9325,337690.0
2021-09-21 10:20:00,70.51,70.51,70.37,70.47,263936.0,63.9325,63.9325,63.8055,63.8962,263936.0
2021-09-21 10:30:00,70.47,70.47,70.3,70.41,323459.0,63.8962,63.8962,63.7421,63.8418,323459.0
2021-09-21 10:40:00,70.41,70.48,70.35,70.36,231745.0,63.8418,63.9053,63.7874,63.7965,231745.0
2021-09-21 10:50:00,70.36,70.45,70.33,70.42,301825.0,63.7965,63.8781,63.7693,63.8509,301825.0
2021-09-21 11:00:00,70.42,70.47,70.29,70.47,380586.0,63.8509,63.8962,63.733,63.8962,380586.0
2021-09-21 11:10:00,70.47,70.5,70.37,70.39,286171.0,63.8962,63.9234,63.8055,63.8237,286171.0
2021-09-21 11:20:00,70.39,70.41,70.31,70.34,326294.0,63.8237,63.8418,63.7511,63.7783,326294.0
2021-09-21 11:30:00,70.34,70.5,70.32,70.48,315236.0,63.7783,63.9234,63.7602,63.9053,315236.0
2021-09-21 11:40:00,70.48,70.51,70.46,70.5,143930.0,63.9053,63.9325,63.8871,63.9234,143930.0
2021-09-21 11:50:00,70.51,70.51,70.42,70.43,100577.0,63.9325,63.9325,63.8509,63.8599,100577.0
2021-09-21 12:00:00,70.43,70.52,70.43,70.5,119846.0,63.8599,63.9415,63.8599,63.9234,119846.0
2021-09-21 12:10:00,70.5,70.54,70.44,70.44,126962.0,63.9234,63.9597,63.869,63.869,126962.0
2021-09-21 12:20:00,70.45,70.47,70.37,70.37,48201.0,63.8781,63.8962,63.8055,63.8055,48201.0
2021-09-21 12:30:00,70.37,70.38,70.31,70.38,67950.0,63.8055,63.8146,63.7511,63.8146,67950.0
2021-09-21 12:40:00,70.38,70.39,70.32,70.36,202839.0,63.8146,63.8237,63.7602,63.7965,202839.0
2021-09-21 12:50:00,70.35,70.35,70.26,70.3,198215.0,63.7874,63.7874,63.7058,63.7421,198215.0
2021-09-21 13:00:00,70.3,70.3,70.22,70.23,141973.0,63.7421,63.7421,63.6695,63.6786,141973.0
2021-09-21 13:10:00,70.23,70.27,70.2,70.26,109378.0,63.6786,63.7149,63.6514,63.7058,109378.0
2021-09-21 13:20:00,70.27,70.28,70.13,70.13,198750.0,63.7149,63.7239,63.5879,63.5879,198750.0
2021-09-21 13:30:00,70.13,70.15,70.09,70.12,159359.0,63.5879,63.6061,63.5517,63.5789,159359.0
2021-09-21 13:40:00,70.12,70.14,70.08,70.13,260563.0,63.5789,63.597,63.5426,63.5879,260563.0
2021-09-21 13:50:00,70.13,70.15,70.02,70.08,371078.0,63.5879,63.6061,63.4882,63.5426,371078.0
2021-09-21 14:00:00,70.08,70.19,70.07,70.17,433493.0,63.5426,63.6423,63.5335,63.6242,433493.0
2021-09-21 14:10:00,70.17,70.17,70.07,70.08,248460.0,63.6242,63.6242,63.5335,63.5426,248460.0
2021-09-21 14:20:00,70.08,70.08,69.99,70.01,161202.0,63.5426,63.5426,63.461,63.4791,161202.0
2021-09-21 14:30:00,70.01,70.12,70.01,70.08,221467.0,63.4791,63.5789,63.4791,63.5426,221467.0
2021-09-21 14:40:00,70.08,70.12,70.05,70.07,129503.0,63.5426,63.5789,63.5154,63.5335,129503.0
2021-09-21 14:50:00,70.08,70.21,70.08,70.13,206773.0,63.5426,63.6605,63.5426,63.5879,206773.0
2021-09-21 15:00:00,70.13,70.27,70.13,70.24,213941.0,63.5879,63.7149,63.5879,63.6877,213941.0
2021-09-21 15:10:00,70.23,70.36,70.22,70.3,273932.0,63.6786,63.7965,63.6695,63.7421,273932.0
2021-09-21 15:20:00,70.3,70.37,70.29,70.36,230547.0,63.7421,63.8055,63.733,63.7965,230547.0
2021-09-21 15:30:00,70.36,70.38,70.29,70.32,372949.0,63.7965,63.8146,63.733,63.7602,372949.0
2021-09-21 15:40:00,70.32,70.38,70.22,70.23,334977.0,63.7602,63.8146,63.6695,63.6786,334977.0
2021-09-21 15:50:00,70.23,70.29,70.11,70.12,709024.0,63.6786,63.733,63.5698,63.5789,709024.0
2021-09-22 09:30:00,70.59,70.61,70.23,70.33,508189.0,64.005,64.0231,63.6786,63.7693,508189.0
2021-09-22 09:40:00,70.32,70.43,70.22,70.28,463974.0,63.7602,63.8599,63.6695,63.7239,463974.0
2021-09-22 09:50:00,70.28,70.37,70.19,70.37,338571.0,63.7239,63.8055,63.6423,63.8055,338571.0
2021-09-22 10:00:00,70.38,70.54,70.36,70.44,326901.0,63.8146,63.9597,63.7965,63.869,326901.0
2021-09-22 10:10:00,70.44,70.52,70.4,70.46,259376.0,63.869,63.9415,63.8327,63.8871,259376.0
2021-09-22 10:20:00,70.47,70.55,70.44,70.52,140911.0,63.8962,63.9687,63.869,63.9415,140911.0
2021-09-22 10:30:00,70.53,70.6,70.49,70.55,164406.0,63.9506,64.0141,63.9143,63.9687,164406.0
2021-09-22 10:40:00,70.56,70.57,70.46,70.48,134862.0,63.9778,63.9869,63.8871,63.9053,134862.0
2021-09-22 10:50:00,70.48,70.61,70.46,70.61,170511.0,63.9053,64.0231,63.8871,64.0231,170511.0
2021-09-22 11:00:00,70.6,70.67,70.6,70.64,101648.0,64.0141,64.0776,64.0141,64.0504,101648.0
2021-09-22 11:10:00,70.63,70.66,70.61,70.61,87931.0,64.0413,64.0685,64.0231,64.0231,87931.0
2021-09-22 11:20:00,70.62,70.62,70.52,70.53,176309.0,64.0322,64.0322,63.9415,63.9506,176309.0
2021-09-22 11:30:00,70.53,70.61,70.53,70.59,105888.0,63.9506,64.0231,63.9506,64.005,105888.0
2021-09-22 11:40:00,70.59,70.71,70.59,70.69,122351.0,64.005,64.1138,64.005,64.0957,122351.0
2021-09-22 11:50:00,70.69,70.77,70.65,70.72,408005.0,64.0957,64.1682,64.0594,64.1229,408005.0
2021-09-22 12:00:00,70.71,70.72,70.64,70.66,113868.0,64.1138,64.1229,64.0504,64.0685,113868.0
2021-09-22 12:10:00,70.67,70.69,70.62,70.67,64788.0,64.0776,64.0957,64.0322,64.0776,64788.0
2021-09-22 12:20:00,70.67,70.71,70.67,70.69,70291.0,64.0776,64.1138,64.0776,64.0957,70291.0
2021-09-22 12:30:00,70.69,70.72,70.69,70.7,96103.0,64.0957,64.1229,64.0957,64.1048,96103.0
2021-09-22 12:40:00,70.71,70.74,70.7,70.72,54222.0,64.1138,64.141,64.1048,64.1229,54222.0
2021-09-22 12:50:00,70.73,70.75,70.69,70.71,53384.0,64.132,64.1501,64.0957,64.1138,53384.0
2021-09-22 13:00:00,70.7,70.71,70.64,70.65,49370.0,64.1048,64.1138,64.0504,64.0594,49370.0
2021-09-22 13:10:00,70.65,70.66,70.59,70.59,69914.0,64.0594,64.0685,64.005,64.005,69914.0
2021-09-22 13:20:00,70.59,70.64,70.59,70.62,38781.0,64.005,64.0504,64.005,64.0322,38781.0
2021-09-22 13:30:00,70.62,70.62,70.55,70.57,63701.0,64.0322,64.0322,63.9687,63.9869,63701.0
2021-09-22 13:40:00,70.57,70.59,70.53,70.54,56248.0,63.9869,64.005,63.9506,63.9597,56248.0
2021-09-22 13:50:00,70.53,70.54,70.47,70.53,107006.0,63.9506,63.9597,63.8962,63.9506,107006.0
2021-09-22 14:00:00,70.53,70.69,70.41,70.6,743446.0,63.9506,64.0957,63.8418,64.0141,743446.0
2021-09-22 14:10:00,70.61,70.72,70.59,70.62,172238.0,64.0231,64.1229,64.005,64.0322,172238.0
2021-09-22 14:20:00,70.61,70.65,70.54,70.61,209705.0,64.0231,64.0594,63.9597,64.0231,209705.0
2021-09-22 14:30:00,70.61,70.64,70.46,70.46,250843.0,64.0231,64.0504,63.8871,63.8871,250843.0
2021-09-22 14:40:00,70.45,70.47,70.32,70.33,449885.0,63.8781,63.8962,63.7602,63.7693,449885.0
2021-09-22 14:50:00,70.33,70.41,70.26,70.35,414761.0,63.7693,63.8418,63.7058,63.7874,414761.0
2021-09-22 15:00:00,70.36,70.42,70.31,70.42,265375.0,63.7965,63.8509,63.7511,63.8509,265375.0
2021-09-22 15:10:00,70.39,70.55,70.39,70.54,172145.0,63.8237,63.9687,63.8237,63.9597,172145.0
2021-09-22 15:20:00,70.55,70.58,70.45,70.47,325542.0,63.9687,63.9959,63.8781,63.8962,325542.0
2021-09-22 15:30:00,70.46,70.46,70.33,70.42,253998.0,63.8871,63.8871,63.7693,63.8509,253998.0
2021-09-22 15:40:00,70.42,70.43,70.28,70.28,387569.0,63.8509,63.8599,63.7239,63.7239,387569.0
2021-09-22 15:50:00,70.28,70.37,70.27,70.33,1044224.0,63.7239,63.8055,63.7149,63.7693,1044224.0
2021-09-23 09:30:00,70.42,70.77,70.36,70.74,533898.0,63.8509,64.1682,63.7965,64.141,533898.0
2021-09-23 09:40:00,70.75,70.88,70.73,70.82,455870.0,64.1501,64.268,64.132,64.2136,455870.0
2021-09-23 09:50:00,70.83,70.91,70.75,70.75,593914.0,64.2226,64.2952,64.1501,64.1501,593914.0
2021-09-23 10:00:00,70.75,70.87,70.74,70.77,414599.0,64.1501,64.2589,64.141,64.1682,414599.0
2021-09-23 10:10:00,70.77,70.87,70.72,70.82,248312.0,64.1682,64.2589,64.1229,64.2136,248312.0
2021-09-23 10:20:00,70.83,70.83,70.77,70.78,86367.0,64.2226,64.2226,64.1682,64.1773,86367.0
2021-09-23 10:30:00,70.78,70.79,70.7,70.72,224526.0,64.1773,64.1864,64.1048,64.1229,224526.0
2021-09-23 10:40:00,70.72,70.74,70.64,70.71,239581.0,64.1229,64.141,64.0504,64.1138,239581.0
2021-09-23 10:50:00,70.71,70.77,70.69,70.7,154305.0,64.1138,64.1682,64.0957,64.1048,154305.0
2021-09-23 11:00:00,70.7,70.71,70.62,70.66,110575.0,64.1048,64.1138,64.0322,64.0685,110575.0
2021-09-23 11:10:00,70.66,70.69,70.59,70.59,70006.0,64.0685,64.0957,64.005,64.005,70006.0
2021-09-23 11:20:00,70.59,70.62,70.56,70.61,168290.0,64.005,64.0322,63.9778,64.0231,168290.0
2021-09-23 11:30:00,70.62,70.75,70.62,70.74,112252.0,64.0322,64.1501,64.0322,64.141,112252.0
2021-09-23 11:40:00,70.74,70.78,70.64,70.65,159317.0,64.141,64.1773,64.0504,64.0594,159317.0
2021-09-23 11:50:00,70.65,70.69,70.63,70.67,60888.0,64.0594,64.0957,64.0413,64.0776,60888.0
2021-09-23 12:00:00,70.67,70.7,70.65,70.65,82707.0,64.0776,64.1048,64.0594,64.0594,82707.0
2021-09-23 12:10:00,70.65,70.67,70.63,70.64,107806.0,64.0594,64.0776,64.0413,64.0504,107806.0
2021-09-23 12:20:00,70.64,70.71,70.63,70.71,72315.0,64.0504,64.1138,64.0413,64.1138,72315.0
2021-09-23 12:30:00,70.71,70.77,70.71,70.77,56135.0,64.1138,64.1682,64.1138,64.1682,56135.0
2021-09-23 12:40:00,70.77,70.78,70.73,70.74,71152.0,64.1682,64.1773,64.132,64.141,71152.0
2021-09-23 12:50:00,70.74,70.75,70.7,70.7,79066.0,64.141,64.1501,64.1048,64.1048,79066.0
2021-09-23 13:00:00,70.71,70.78,70.69,70.78,83637.0,64.1138,64.1773,64.0957,64.1773,83637.0
2021-09-23 13:10:00,70.77,70.8,70.74,70.8,66756.0,64.1682,64.1954,64.141,64.1954,66756.0
2021-09-23 13:20:00,70.8,70.81,70.73,70.74,75298.0,64.1954,64.2045,64.132,64.141,75298.0
2021-09-23 13:30:00,70.74,70.79,70.74,70.79,110835.0,64.141,64.1864,64.141,64.1864,110835.0
2021-09-23 13:40:00,70.8,70.81,70.77,70.78,86317.0,64.1954,64.2045,64.1682,64.1773,86317.0
2021-09-23 13:50:00,70.79,70.86,70.79,70.84,86690.0,64.1864,64.2498,64.1864,64.2317,86690.0
2021-09-23 14:00:00,70.84,70.86,70.82,70.84,139083.0,64.2317,64.2498,64.2136,64.2317,139083.0
2021-09-23 14:10:00,70.83,70.83,70.75,70.77,112723.0,64.2226,64.2226,64.1501,64.1682,112723.0
2021-09-23 14:20:00,70.76,70.77,70.71,70.75,67142.0,64.1592,64.1682,64.1138,64.1501,67142.0
2021-09-23 14:30:00,70.75,70.82,70.75,70.81,81737.0,64.1501,64.2136,64.1501,64.2045,81737.0
2021-09-23 14:40:00,70.81,70.81,70.74,70.76,176981.0,64.2045,64.2045,64.141,64.1592,176981.0
2021-09-23 14:50:00,70.75,70.8,70.75,70.79,109996.0,64.1501,64.1954,64.1501,64.1864,109996.0
2021-09-23 15:00:00,70.79,70.79,70.71,70.72,163564.0,64.1864,64.1864,64.1138,64.1229,163564.0
2021-09-23 15:10:00,70.71,70.72,70.63,70.68,290449.0,64.1138,64.1229,64.0413,64.0866,290449.0
2021-09-23 15:20:00,70.68,70.71,70.68,70.68,232782.0,64.0866,64.1138,64.0866,64.0866,232782.0
2021-09-23 15:30:00,70.68,70.7,70.62,70.65,239087.0,64.0866,64.1048,64.0322,64.0594,239087.0
2021-09-23 15:40:00,70.65,70.7,70.62,70.63,334840.0,64.0594,64.1048,64.0322,64.0413,334840.0
2021-09-23 15:50:00,70.62,70.66,70.58,70.59,1093418.0,64.0322,64.0685,63.9959,64.005,1093418.0
2021-09-24 09:30:00,70.48,70.8,70.48,70.73,242582.0,63.9053,64.1954,63.9053,64.132,242582.0
2021-09-24 09:40:00,70.73,70.82,70.71,70.78,439546.0,64.132,64.2136,64.1138,64.1773,439546.0
2021-09-24 09:50:00,70.79,70.85,70.71,70.84,285574.0,64.1864,64.2408,64.1138,64.2317,285574.0
2021-09-24 10:00:00,70.84,70.93,70.77,70.77,335824.0,64.2317,64.3133,64.1682,64.1682,335824.0
2021-09-24 10:10:00,70.77,70.8,70.71,70.77,247421.0,64.1682,64.1954,64.1138,64.1682,247421.0
2021-09-24 10:20:00,70.78,70.79,70.65,70.67,140482.0,64.1773,64.1864,64.0594,64.0776,140482.0
2021-09-24 10:30:00,70.67,70.74,70.62,70.63,239472.0,64.0776,64.141,64.0322,64.0413,239472.0
2021-09-24 10:40:00,70.64,70.66,70.58,70.61,235458.0,64.0504,64.0685,63.9959,64.0231,235458.0
2021-09-24 10:50:00,70.61,70.68,70.57,70.66,163718.0,64.0231,64.0866,63.9869,64.0685,163718.0
2021-09-24 11:00:00,70.66,70.73,70.64,70.7,117235.0,64.0685,64.132,64.0504,64.1048,117235.0
2021-09-24 11:10:00,70.7,70.71,70.63,70.66,133523.0,64.1048,64.1138,64.0413,64.0685,133523.0
2021-09-24 11:20:00,70.66,70.66,70.58,70.58,131069.0,64.0685,64.0685,63.9959,63.9959,131069.0
2021-09-24 11:30:00,70.59,70.59,70.51,70.55,137694.0,64.005,64.005,63.9325,63.9687,137694.0
2021-09-24 11:40:00,70.56,70.6,70.52,70.6,97021.0,63.9778,64.0141,63.9415,64.0141,97021.0
2021-09-24 11:50:00,70.6,70.65,70.59,70.59,98864.0,64.0141,64.0594,64.005,64.005,98864.0
2021-09-24 12:00:00,70.59,70.6,70.55,70.59,82448.0,64.005,64.0141,63.9687,64.005,82448.0
2021-09-24 12:10:00,70.59,70.64,70.59,70.64,173172.0,64.005,64.0504,64.005,64.0504,173172.0
2021-09-24 12:20:00,70.63,70.66,70.58,70.59,287949.0,64.0413,64.0685,63.9959,64.005,287949.0
2021-09-24 12:30:00,70.59,70.6,70.54,70.58,86589.0,64.005,64.0141,63.9597,63.9959,86589.0
2021-09-24 12:40:00,70.59,70.6,70.57,70.58,54349.0,64.005,64.0141,63.9869,63.9959,54349.0
2021-09-24 12:50:00,70.58,70.58,70.53,70.53,45682.0,63.9959,63.9959,63.9506,63.9506,45682.0
2021-09-24 13:00:00,70.53,70.54,70.5,70.52,55006.0,63.9506,63.9597,63.9234,63.9415,55006.0
2021-09-24 13:10:00,70.52,70.57,70.51,70.55,37752.0,63.9415,63.9869,63.9325,63.9687,37752.0
2021-09-24 13:20:00,70.55,70.57,70.54,70.57,25969.0,63.9687,63.9869,63.9597,63.9869,25969.0
2021-09-24 13:30:00,70.56,70.57,70.5,70.55,67980.0,63.9778,63.9869,63.9234,63.9687,67980.0
2021-09-24 13:40:00,70.56,70.61,70.54,70.61,73712.0,63.9778,64.0231,63.9597,64.0231,73712.0
2021-09-24 13:50:00,70.6,70.62,70.59,70.6,91652.0,64.0141,64.0322,64.005,64.0141,91652.0
2021-09-24 14:00:00,70.6,70.63,70.59,70.6,81152.0,64.0141,64.0413,64.005,64.0141,81152.0
2021-09-24 14:10:00,70.6,70.61,70.56,70.6,61255.0,64.0141,64.0231,63.9778,64.0141,61255.0
2021-09-24 14:20:00,70.6,70.65,70.59,70.64,53956.0,64.0141,64.0594,64.005,64.0504,53956.0
2021-09-24 14:30:00,70.63,70.66,70.63,70.65,58192.0,64.0413,64.0685,64.0413,64.0594,58192.0
2021-09-24 14:40:00,70.65,70.68,70.63,70.67,95106.0,64.0594,64.0866,64.0413,64.0776,95106.0
2021-09-24 14:50:00,70.67,70.73,70.67,70.73,98302.0,64.0776,64.132,64.0776,64.132,98302.0
2021-09-24 15:00:00,70.73,70.73,70.68,70.69,63492.0,64.132,64.132,64.0866,64.0957,63492.0
2021-09-24 15:10:00,70.69,70.72,70.67,70.7,120898.0,64.0957,64.1229,64.0776,64.1048,120898.0
2021-09-24 15:20:00,70.69,70.78,70.69,70.75,115548.0,64.0957,64.1773,64.0957,64.1501,115548.0
2021-09-24 15:30:00,70.75,70.8,70.74,70.76,388001.0,64.1501,64.1954,64.141,64.1592,388001.0
2021-09-24 15:40:00,70.76,70.79,70.75,70.76,284525.0,64.1592,64.1864,64.1501,64.1592,284525.0
2021-09-24 15:50:00,70.76,70.77,70.62,70.63,791306.0,64.1592,64.1682,64.0322,64.0413,791306.0
2021-09-27 09:30:00,70.51,70.7,70.42,70.7,388186.0,63.9325,64.1048,63.8509,64.1048,388186.0
2021-09-27 09:40:00,70.7,70.78,70.59,70.72,610141.0,64.1048,64.1773,64.005,64.1229,610141.0
2021-09-27 09:50:00,70.72,70.82,70.69,70.72,282136.0,64.1229,64.2136,64.0957,64.1229,282136.0
2021-09-27 10:00:00,70.71,70.76,70.63,70.75,308973.0,64.1138,64.1592,64.0413,64.1501,308973.0
2021-09-27 10:10:00,70.76,70.84,70.73,70.8,205794.0,64.1592,64.2317,64.132,64.1954,205794.0
2021-09-27 10:20:00,70.8,70.84,70.68,70.7,328504.0,64.1954,64.2317,64.0866,64.1048,328504.0
2021-09-27 10:30:00,70.71,70.75,70.67,70.73,282969.0,64.1138,64.1501,64.0776,64.132,282969.0
2021-09-27 10:40:00,70.74,70.78,70.59,70.59,105383.0,64.141,64.1773,64.005,64.005,105383.0
2021-09-27 10:50:00,70.59,70.6,70.52,70.55,149679.0,64.005,64.0141,63.9415,63.9687,149679.0
2021-09-27 11:00:00,70.54,70.65,70.54,70.56,143802.0,63.9597,64.0594,63.9597,63.9778,143802.0
2021-09-27 11:10:00,70.55,70.63,70.55,70.58,120738.0,63.9687,64.0413,63.9687,63.9959,120738.0
2021-09-27 11:20:00,70.58,70.6,70.53,70.58,157015.0,63.9959,64.0141,63.9506,63.9959,157015.0
2021-09-27 11:30:00,70.57,70.6,70.51,70.54,194083.0,63.9869,64.0141,63.9325,63.9597,194083.0
2021-09-27 11:40:00,70.54,70.54,70.46,70.48,163540.0,63.9597,63.9597,63.8871,63.9053,163540.0
2021-09-27 11:50:00,70.48,70.51,70.45,70.47,119997.0,63.9053,63.9325,63.8781,63.8962,119997.0
2021-09-27 12:00:00,70.47,70.5,70.44,70.5,143703.0,63.8962,63.9234,63.869,63.9234,143703.0
2021-09-27 12:10:00,70.5,70.54,70.47,70.53,114541.0,63.9234,63.9597,63.8962,63.9506,114541.0
2021-09-27 12:20:00,70.53,70.54,70.49,70.5,52788.0,63.9506,63.9597,63.9143,63.9234,52788.0
2021-09-27 12:30:00,70.5,70.5,70.37,70.37,111270.0,63.9234,63.9234,63.8055,63.8055,111270.0
2021-09-27 12:40:00,70.37,70.37,70.31,70.32,87884.0,63.8055,63.8055,63.7511,63.7602,87884.0
2021-09-27 12:50:00,70.31,70.35,70.29,70.35,214809.0,63.7511,63.7874,63.733,63.7874,214809.0
2021-09-27 13:00:00,70.34,70.44,70.32,70.44,86756.0,63.7783,63.869,63.7602,63.869,86756.0
2021-09-27 13:10:00,70.44,70.46,70.39,70.45,45886.0,63.869,63.8871,63.8237,63.8781,45886.0
2021-09-27 13:20:00,70.44,70.46,70.41,70.43,150498.0,63.869,63.8871,63.8418,63.8599,150498.0
2021-09-27 13:30:00,70.43,70.47,70.43,70.45,85143.0,63.8599,63.8962,63.8599,63.8781,85143.0
2021-09-27 13:40:00,70.45,70.48,70.42,70.48,83725.0,63.8781,63.9053,63.8509,63.9053,83725.0
2021-09-27 13:50:00,70.47,70.5,70.44,70.48,70501.0,63.8962,63.9234,63.869,63.9053,70501.0
2021-09-27 14:00:00,70.48,70.5,70.42,70.42,71514.0,63.9053,63.9234,63.8509,63.8509,71514.0
2021-09-27 14:10:00,70.43,70.45,70.38,70.44,52267.0,63.8599,63.8781,63.8146,63.869,52267.0
2021-09-27 14:20:00,70.44,70.49,70.42,70.49,83664.0,63.869,63.9143,63.8509,63.9143,83664.0
2021-09-27 14:30:00,70.49,70.51,70.45,70.47,186742.0,63.9143,63.9325,63.8781,63.8962,186742.0
2021-09-27 14:40:00,70.48,70.51,70.44,70.45,86017.0,63.9053,63.9325,63.869,63.8781,86017.0
2021-09-27 14:50:00,70.45,70.46,70.4,70.42,84882.0,63.8781,63.8871,63.8327,63.8509,84882.0
2021-09-27 15:00:00,70.42,70.45,70.4,70.45,101277.0,63.8509,63.8781,63.8327,63.8781,101277.0
2021-09-27 15:10:00,70.45,70.5,70.44,70.47,207102.0,63.8781,63.9234,63.869,63.8962,207102.0
2021-09-27 15:20:00,70.47,70.49,70.42,70.42,140608.0,63.8962,63.9143,63.8509,63.8509,140608.0
2021-09-27 15:30:00,70.42,70.45,70.34,70.36,301674.0,63.8509,63.8781,63.7783,63.7965,301674.0
2021-09-27 15:40:00,70.36,70.4,70.32,70.33,308565.0,63.7965,63.8327,63.7602,63.7693,308565.0
2021-09-27 15:50:00,70.33,70.33,70.24,70.28,980129.0,63.7693,63.7693,63.6877,63.7239,980129.0
2021-09-28 09:30:00,70.12,70.13,69.9,70.09,720644.0,63.5789,63.5879,63.3794,63.5517,720644.0
2021-09-28 09:40:00,70.1,70.2,69.93,69.94,636251.0,63.5607,63.6514,63.4066,63.4156,636251.0
2021-09-28 09:50:00,69.95,69.95,69.81,69.87,458735.0,63.4247,63.4247,63.2978,63.3522,458735.0
2021-09-28 10:00:00,69.86,70.02,69.76,69.93,431554.0,63.3431,63.4882,63.2524,63.4066,431554.0
2021-09-28 10:10:00,69.93,69.95,69.72,69.75,413615.0,63.4066,63.4247,63.2162,63.2434,413615.0
2021-09-28 10:20:00,69.74,69.89,69.71,69.86,321705.0,63.2343,63.3703,63.2071,63.3431,321705.0
2021-09-28 10:30:00,69.85,69.85,69.65,69.75,321374.0,63.334,63.334,63.1527,63.2434,321374.0
2021-09-28 10:40:00,69.74,69.82,69.71,69.72,490790.0,63.2343,63.3068,63.2071,63.2162,490790.0
2021-09-28 10:50:00,69.72,69.75,69.56,69.64,187671.0,63.2162,63.2434,63.0711,63.1436,187671.0
2021-09-28 11:00:00,69.65,69.71,69.6,69.63,321774.0,63.1527,63.2071,63.1074,63.1346,321774.0
2021-09-28 11:10:00,69.63,69.65,69.52,69.63,227483.0,63.1346,63.1527,63.0348,63.1346,227483.0
2021-09-28 11:20:00,69.63,69.69,69.59,69.6,200397.0,63.1346,63.189,63.0983,63.1074,200397.0
2021-09-28 11:30:00,69.6,69.63,69.54,69.61,273465.0,63.1074,63.1346,63.053,63.1164,273465.0
2021-09-28 11:40:00,69.61,69.61,69.52,69.53,289906.0,63.1164,63.1164,63.0348,63.0439,289906.0
2021-09-28 11:50:00,69.53,69.53,69.47,69.52,242039.0,63.0439,63.0439,62.9895,63.0348,242039.0
2021-09-28 12:00:00,69.51,69.51,69.38,69.44,216829.0,63.0258,63.0258,62.9079,62.9623,216829.0
2021-09-28 12:10:00,69.44,69.48,69.38,69.39,192508.0,62.9623,62.9986,62.9079,62.917,192508.0
2021-09-28 12:20:00,69.39,69.45,69.36,69.39,163213.0,62.917,62.9714,62.8898,62.917,163213.0
2021-09-28 12:30:00,69.38,69.38,69.26,69.29,116587.0,62.9079,62.9079,62.7991,62.8263,116587.0
2021-09-28 12:40:00,69.29,69.3,69.24,69.26,101399.0,62.8263,62.8354,62.7809,62.7991,101399.0
2021-09-28 12:50:00,69.26,69.32,69.23,69.28,199856.0,62.7991,62.8535,62.7719,62.8172,199856.0
2021-09-28 13:00:00,69.28,69.33,69.22,69.3,205169.0,62.8172,62.8626,62.7628,62.8354,205169.0
2021-09-28 13:10:00,69.29,69.32,69.24,69.32,203346.0,62.8263,62.8535,62.7809,62.8535,203346.0
2021-09-28 13:20:00,69.32,69.36,69.27,69.28,206549.0,62.8535,62.8898,62.8082,62.8172,206549.0
2021-09-28 13:30:00,69.28,69.32,69.24,69.32,189424.0,62.8172,62.8535,62.7809,62.8535,189424.0
2021-09-28 13:40:00,69.32,69.37,69.28,69.32,165919.0,62.8535,62.8988,62.8172,62.8535,165919.0
2021-09-28 13:50:00,69.32,69.36,69.31,69.32,178988.0,62.8535,62.8898,62.8444,62.8535,178988.0
2021-09-28 14:00:00,69.33,69.38,69.31,69.35,284938.0,62.8626,62.9079,62.8444,62.8807,284938.0
2021-09-28 14:10:00,69.34,69.4,69.25,69.4,387237.0,62.8716,62.926,62.79,62.926,387237.0
2021-09-28 14:20:00,69.4,69.49,69.4,69.49,258948.0,62.926,63.0076,62.926,63.0076,258948.0
2021-09-28 14:30:00,69.48,69.48,69.39,69.45,257758.0,62.9986,62.9986,62.917,62.9714,257758.0
2021-09-28 14:40:00,69.45,69.62,69.45,69.59,322739.0,62.9714,63.1255,62.9714,63.0983,322739.0
2021-09-28 14:50:00,69.59,69.63,69.54,69.61,278714.0,63.0983,63.1346,63.053,63.1164,278714.0
2021-09-28 15:00:00,69.61,69.75,69.58,69.72,379961.0,63.1164,63.2434,63.0892,63.2162,379961.0
2021-09-28 15:10:00,69.72,69.73,69.68,69.68,276544.0,63.2162,63.2252,63.1799,63.1799,276544.0
2021-09-28 15:20:00,69.69,69.74,69.59,69.59,313836.0,63.189,63.2343,63.0983,63.0983,313836.0
2021-09-28 15:30:00,69.59,69.72,69.55,69.6,650465.0,63.0983,63.2162,63.062,63.1074,650465.0
2021-09-28 15:40:00,69.6,69.68,69.45,69.45,802929.0,63.1074,63.1799,62.9714,62.9714,802929.0
2021-09-28 15:50:00,69.45,69.55,69.39,69.48,1639295.0,62.9714,63.062,62.917,62.9986,1639295.0
2021-09-29 09:30:00,69.61,69.78,69.46,69.73,610775.0,63.1164,63.2706,62.9804,63.2252,610775.0
2021-09-29 09:40:00,69.73,69.82,69.68,69.73,527930.0,63.2252,63.3068,63.1799,63.2252,527930.0
2021-09-29 09:50:00,69.73,69.95,69.69,69.94,413447.0,63.2252,63.4247,63.189,63.4156,413447.0
2021-09-29 10:00:00,69.94,70.04,69.91,70.0,453187.0,63.4156,63.5063,63.3884,63.4701,453187.0
2021-09-29 10:10:00,70.0,70.04,69.95,69.99,231645.0,63.4701,63.5063,63.4247,63.461,231645.0
2021-09-29 10:20:00,70.0,70.14,69.99,70.12,209573.0,63.4701,63.597,63.461,63.5789,209573.0
2021-09-29 10:30:00,70.12,70.15,70.04,70.06,419409.0,63.5789,63.6061,63.5063,63.5245,419409.0
2021-09-29 10:40:00,70.06,70.18,70.05,70.16,313125.0,63.5245,63.6333,63.5154,63.6151,313125.0
2021-09-29 10:50:00,70.16,70.21,70.06,70.21,251382.0,63.6151,63.6605,63.5245,63.6605,251382.0
2021-09-29 11:00:00,70.21,70.21,70.07,70.16,269967.0,63.6605,63.6605,63.5335,63.6151,269967.0
2021-09-29 11:10:00,70.16,70.21,70.08,70.2,154201.0,63.6151,63.6605,63.5426,63.6514,154201.0
2021-09-29 11:20:00,70.21,70.24,70.18,70.24,147989.0,63.6605,63.6877,63.6333,63.6877,147989.0
2021-09-29 11:30:00,70.25,70.29,70.21,70.25,222398.0,63.6967,63.733,63.6605,63.6967,222398.0
2021-09-29 11:40:00,70.26,70.27,70.19,70.25,63873.0,63.7058,63.7149,63.6423,63.6967,63873.0
2021-09-29 11:50:00,70.26,70.29,70.2,70.23,296209.0,63.7058,63.733,63.6514,63.6786,296209.0
2021-09-29 12:00:00,70.24,70.29,70.22,70.22,120472.0,63.6877,63.733,63.6695,63.6695,120472.0
2021-09-29 12:10:00,70.23,70.23,70.12,70.19,196376.0,63.6786,63.6786,63.5789,63.6423,196376.0
2021-09-29 12:20:00,70.19,70.27,70.17,70.23,148573.0,63.6423,63.7149,63.6242,63.6786,148573.0
2021-09-29 12:30:00,70.23,70.27,70.21,70.24,162911.0,63.6786,63.7149,63.6605,63.6877,162911.0
2021-09-29 12:40:00,70.24,70.27,70.21,70.26,147255.0,63.6877,63.7149,63.6605,63.7058,147255.0
2021-09-29 12:50:00,70.25,70.29,70.22,70.25,204131.0,63.6967,63.733,63.6695,63.6967,204131.0
2021-09-29 13:00:00,70.25,70.26,70.18,70.23,88406.0,63.6967,63.7058,63.6333,63.6786,88406.0
2021-09-29 13:10:00,70.22,70.24,70.16,70.2,130540.0,63.6695,63.6877,63.6151,63.6514,130540.0
2021-09-29 13:20:00,70.2,70.21,70.11,70.14,198106.0,63.6514,63.6605,63.5698,63.597,198106.0
2021-09-29 13:30:00,70.14,70.16,70.1,70.12,128324.0,63.597,63.6151,63.5607,63.5789,128324.0
2021-09-29 13:40:00,70.13,70.15,70.07,70.09,362853.0,63.5879,63.6061,63.5335,63.5517,362853.0
2021-09-29 13:50:00,70.09,70.14,70.07,70.13,192867.0,63.5517,63.597,63.5335,63.5879,192867.0
2021-09-29 14:00:00,70.12,70.24,70.11,70.21,178813.0,63.5789,63.6877,63.5698,63.6605,178813.0
2021-09-29 14:10:00,70.21,70.31,70.21,70.29,274942.0,63.6605,63.7511,63.6605,63.733,274942.0
2021-09-29 14:20:00,70.28,70.35,70.27,70.34,102584.0,63.7239,63.7874,63.7149,63.7783,102584.0
2021-09-29 14:30:00,70.35,70.44,70.34,70.42,234663.0,63.7874,63.869,63.7783,63.8509,234663.0
2021-09-29 14:40:00,70.43,70.46,70.37,70.39,217550.0,63.8599,63.8871,63.8055,63.8237,217550.0
2021-09-29 14:50:00,70.39,70.44,70.37,70.38,260443.0,63.8237,63.869,63.8055,63.8146,260443.0
2021-09-29 15:00:00,70.38,70.39,70.28,70.34,175720.0,63.8146,63.8237,63.7239,63.7783,175720.0
2021-09-29 15:10:00,70.34,70.41,70.33,70.36,201274.0,63.7783,63.8418,63.7693,63.7965,201274.0
2021-09-29 15:20:00,70.36,70.4,70.33,70.38,220242.0,63.7965,63.8327,63.7693,63.8146,220242.0
2021-09-29 15:30:00,70.38,70.4,70.3,70.32,390809.0,63.8146,63.8327,63.7421,63.7602,390809.0
2021-09-29 15:40:00,70.32,70.32,70.18,70.23,547133.0,63.7602,63.7602,63.6333,63.6786,547133.0
2021-09-29 15:50:00,70.23,70.23,70.06,70.1,2133780.0,63.6786,63.6786,63.5245,63.5607,2133780.0
2021-09-30 09:30:00,70.27,70.33,70.01,70.06,408445.0,63.7149,63.7693,63.4791,63.5245,408445.0
2021-09-30 09:40:00,70.06,70.15,69.92,69.97,638934.0,63.5245,63.6061,63.3975,63.4429,638934.0
2021-09-30 09:50:00,69.97,70.13,69.96,69.96,526960.0,63.4429,63.5879,63.4338,63.4338,526960.0
2021-09-30 10:00:00,69.97,70.01,69.79,69.81,380571.0,63.4429,63.4791,63.2796,63.2978,380571.0
2021-09-30 10:10:00,69.8,69.89,69.67,69.86,491920.0,63.2887,63.3703,63.1708,63.3431,491920.0
2021-09-30 10:20:00,69.87,69.9,69.79,69.84,460516.0,63.3522,63.3794,63.2796,63.325,460516.0
2021-09-30 10:30:00,69.84,69.87,69.75,69.77,423391.0,63.325,63.3522,63.2434,63.2615,423391.0
2021-09-30 10:40:00,69.77,69.77,69.58,69.59,353153.0,63.2615,63.2615,63.0892,63.0983,353153.0
2021-09-30 10:50:00,69.59,69.61,69.48,69.61,365115.0,63.0983,63.1164,62.9986,63.1164,365115.0
2021-09-30 11:00:00,69.61,69.62,69.52,69.56,323741.0,63.1164,63.1255,63.0348,63.0711,323741.0
2021-09-30 11:10:00,69.57,69.71,69.56,69.67,246067.0,63.0802,63.2071,63.0711,63.1708,246067.0
2021-09-30 11:20:00,69.67,69.68,69.53,69.61,167982.0,63.1708,63.1799,63.0439,63.1164,167982.0
2021-09-30 11:30:00,69.61,69.62,69.41,69.41,314051.0,63.1164,63.1255,62.9351,62.9351,314051.0
2021-09-30 11:40:00,69.41,69.41,69.23,69.27,226209.0,62.9351,62.9351,62.7719,62.8082,226209.0
2021-09-30 11:50:00,69.29,69.39,69.26,69.38,177186.0,62.8263,62.917,62.7991,62.9079,177186.0
2021-09-30 12:00:00,69.38,69.41,69.15,69.16,218304.0,62.9079,62.9351,62.6993,62.7084,218304.0
2021-09-30 12:10:00,69.16,69.2,69.06,69.14,234396.0,62.7084,62.7447,62.6177,62.6903,234396.0
2021-09-30 12:20:00,69.15,69.19,69.07,69.09,321490.0,62.6993,62.7356,62.6268,62.6449,321490.0
2021-09-30 12:30:00,69.08,69.21,69.03,69.19,406791.0,62.6359,62.7537,62.5905,62.7356,406791.0
2021-09-30 12:40:00,69.19,69.19,69.1,69.19,111850.0,62.7356,62.7356,62.654,62.7356,111850.0
2021-09-30 12:50:00,69.2,69.2,69.04,69.08,197304.0,62.7447,62.7447,62.5996,62.6359,197304.0
2021-09-30 13:00:00,69.09,69.21,69.07,69.21,223788.0,62.6449,62.7537,62.6268,62.7537,223788.0
2021-09-30 13:10:00,69.21,69.24,69.15,69.22,302711.0,62.7537,62.7809,62.6993,62.7628,302711.0
2021-09-30 13:20:00,69.22,69.25,69.06,69.09,278135.0,62.7628,62.79,62.6177,62.6449,278135.0
2021-09-30 13:30:00,69.09,69.13,69.03,69.11,219139.0,62.6449,62.6812,62.5905,62.6631,219139.0
2021-09-30 13:40:00,69.11,69.15,69.07,69.11,255161.0,62.6631,62.6993,62.6268,62.6631,255161.0
2021-09-30 13:50:00,69.12,69.18,69.11,69.17,219068.0,62.6721,62.7265,62.6631,62.7175,219068.0
2021-09-30 14:00:00,69.16,69.35,69.16,69.34,292787.0,62.7084,62.8807,62.7084,62.8716,292787.0
2021-09-30 14:10:00,69.33,69.33,69.22,69.22,145858.0,62.8626,62.8626,62.7628,62.7628,145858.0
2021-09-30 14:20:00,69.23,69.34,69.2,69.34,201308.0,62.7719,62.8716,62.7447,62.8716,201308.0
2021-09-30 14:30:00,69.34,69.45,69.33,69.4,247240.0,62.8716,62.9714,62.8626,62.926,247240.0
2021-09-30 14:40:00,69.39,69.52,69.39,69.48,347219.0,62.917,63.0348,62.917,62.9986,347219.0
2021-09-30 14:50:00,69.49,69.55,69.39,69.39,455092.0,63.0076,63.062,62.917,62.917,455092.0
2021-09-30 15:00:00,69.39,69.45,69.35,69.41,383583.0,62.917,62.9714,62.8807,62.9351,383583.0
2021-09-30 15:10:00,69.42,69.53,69.42,69.47,430735.0,62.9442,63.0439,62.9442,62.9895,430735.0
2021-09-30 15:20:00,69.46,69.46,69.31,69.32,428474.0,62.9804,62.9804,62.8444,62.8535,428474.0
2021-09-30 15:30:00,69.31,69.43,69.24,69.24,585607.0,62.8444,62.9532,62.7809,62.7809,585607.0
2021-09-30 15:40:00,69.24,69.26,69.09,69.1,906489.0,62.7809,62.7991,62.6449,62.654,906489.0
2021-09-30 15:50:00,69.09,69.11,68.81,68.84,2193742.0,62.6449,62.6631,62.3911,62.4183,2193742.0
2021-10-01 09:30:00,69.05,69.15,68.92,68.96,910408.0,62.6087,62.6993,62.4908,62.5271,910408.0
2021-10-01 09:40:00,68.96,69.0,68.8,68.87,975462.0,62.5271,62.5633,62.382,62.4455,975462.0
2021-10-01 09:50:00,68.87,68.89,68.64,68.71,696849.0,62.4455,62.4636,62.2369,62.3004,696849.0
2021-10-01 10:00:00,68.72,68.91,68.64,68.89,622049.0,62.3095,62.4817,62.2369,62.4636,622049.0
2021-10-01 10:10:00,68.89,68.91,68.65,68.68,456687.0,62.4636,62.4817,62.246,62.2732,456687.0
2021-10-01 10:20:00,68.68,68.68,68.4,68.59,557851.0,62.2732,62.2732,62.0193,62.1916,557851.0
2021-10-01 10:30:00,68.59,68.63,68.49,68.49,332590.0,62.1916,62.2279,62.1009,62.1009,332590.0
2021-10-01 10:40:00,68.48,68.55,68.37,68.45,401284.0,62.0918,62.1553,61.9921,62.0646,401284.0
2021-10-01 10:50:00,68.45,68.58,68.38,68.53,269987.0,62.0646,62.1825,62.0012,62.1372,269987.0
2021-10-01 11:00:00,68.53,68.58,68.37,68.4,518681.0,62.1372,62.1825,61.9921,62.0193,518681.0
2021-10-01 11:10:00,68.39,68.73,68.38,68.66,273735.0,62.0102,62.3185,62.0012,62.2551,273735.0
2021-10-01 11:20:00,68.67,68.77,68.63,68.64,275745.0,62.2641,62.3548,62.2279,62.2369,275745.0
2021-10-01 11:30:00,68.64,68.81,68.61,68.81,257858.0,62.2369,62.3911,62.2097,62.3911,257858.0
2021-10-01 11:40:00,68.8,68.91,68.78,68.89,198047.0,62.382,62.4817,62.3639,62.4636,198047.0
2021-10-01 11:50:00,68.89,68.9,68.8,68.86,267338.0,62.4636,62.4727,62.382,62.4364,267338.0
2021-10-01 12:00:00,68.86,68.9,68.8,68.89,265387.0,62.4364,62.4727,62.382,62.4636,265387.0
2021-10-01 12:10:00,68.89,68.9,68.79,68.85,240555.0,62.4636,62.4727,62.3729,62.4273,240555.0
2021-10-01 12:20:00,68.85,68.94,68.84,68.87,241816.0,62.4273,62.5089,62.4183,62.4455,241816.0
2021-10-01 12:30:00,68.87,68.91,68.82,68.84,172374.0,62.4455,62.4817,62.4001,62.4183,172374.0
2021-10-01 12:40:00,68.84,68.91,68.83,68.85,195946.0,62.4183,62.4817,62.4092,62.4273,195946.0
2021-10-01 12:50:00,68.85,68.89,68.79,68.82,149709.0,62.4273,62.4636,62.3729,62.4001,149709.0
2021-10-01 13:00:00,68.83,68.92,68.78,68.92,192185.0,62.4092,62.4908,62.3639,62.4908,192185.0
2021-10-01 13:10:00,68.92,68.93,68.85,68.88,160184.0,62.4908,62.4999,62.4273,62.4545,160184.0
2021-10-01 13:20:00,68.87,68.9,68.85,68.88,143296.0,62.4455,62.4727,62.4273,62.4545,143296.0
2021-10-01 13:30:00,68.88,68.96,68.88,68.92,551237.0,62.4545,62.5271,62.4545,62.4908,551237.0
2021-10-01 13:40:00,68.92,69.1,68.92,69.09,469343.0,62.4908,62.654,62.4908,62.6449,469343.0
2021-10-01 13:50:00,69.09,69.11,69.03,69.04,197093.0,62.6449,62.6631,62.5905,62.5996,197093.0
2021-10-01 14:00:00,69.05,69.12,69.01,69.09,176664.0,62.6087,62.6721,62.5724,62.6449,176664.0
2021-10-01 14:10:00,69.09,69.12,69.08,69.12,100192.0,62.6449,62.6721,62.6359,62.6721,100192.0
2021-10-01 14:20:00,69.12,69.16,69.11,69.12,131495.0,62.6721,62.7084,62.6631,62.6721,131495.0
2021-10-01 14:30:00,69.12,69.15,69.09,69.15,147178.0,62.6721,62.6993,62.6449,62.6993,147178.0
2021-10-01 14:40:00,69.14,69.16,69.06,69.13,113549.0,62.6903,62.7084,62.6177,62.6812,113549.0
2021-10-01 14:50:00,69.13,69.21,69.09,69.2,231406.0,62.6812,62.7537,62.6449,62.7447,231406.0
2021-10-01 15:00:00,69.2,69.28,69.19,69.26,288679.0,62.7447,62.8172,62.7356,62.7991,288679.0
2021-10-01 15:10:00,69.26,69.35,69.24,69.27,333276.0,62.7991,62.8807,62.7809,62.8082,333276.0
2021-10-01 15:20:00,69.27,69.33,69.24,69.25,218474.0,62.8082,62.8626,62.7809,62.79,218474.0
2021-10-01 15:30:00,69.25,69.27,69.1,69.11,317665.0,62.79,62.8082,62.654,62.6631,317665.0
2021-10-01 15:40:00,69.11,69.14,69.03,69.08,576298.0,62.6631,62.6903,62.5905,62.6359,576298.0
2021-10-01 15:50:00,69.08,69.21,68.94,69.02,1450248.0,62.6359,62.7537,62.5089,62.5815,1450248.0
2021-10-04 09:30:00,69.0,69.49,68.95,69.46,598770.0,62.5633,63.0076,62.518,62.9804,598770.0
2021-10-04 09:40:00,69.46,69.49,69.22,69.31,587441.0,62.9804,63.0076,62.7628,62.8444,587441.0
2021-10-04 09:50:00,69.31,69.34,69.17,69.26,476306.0,62.8444,62.8716,62.7175,62.7991,476306.0
2021-10-04 10:00:00,69.25,69.35,69.08,69.14,436245.0,62.79,62.8807,62.6359,62.6903,436245.0
2021-10-04 10:10:00,69.13,69.29,69.12,69.23,315394.0,62.6812,62.8263,62.6721,62.7719,315394.0
2021-10-04 10:20:00,69.23,69.26,68.97,69.01,491950.0,62.7719,62.7991,62.5361,62.5724,491950.0
2021-10-04 10:30:00,69.0,69.0,68.72,68.75,548142.0,62.5633,62.5633,62.3095,62.3367,548142.0
2021-10-04 10:40:00,68.74,68.83,68.73,68.75,480753.0,62.3276,62.4092,62.3185,62.3367,480753.0
2021-10-04 10:50:00,68.75,68.81,68.63,68.66,386157.0,62.3367,62.3911,62.2279,62.2551,386157.0
2021-10-04 11:00:00,68.66,68.74,68.59,68.7,482137.0,62.2551,62.3276,62.1916,62.2913,482137.0
2021-10-04 11:10:00,68.7,68.79,68.66,68.7,441371.0,62.2913,62.3729,62.2551,62.2913,441371.0
2021-10-04 11:20:00,68.7,68.7,68.54,68.59,465420.0,62.2913,62.2913,62.1462,62.1916,465420.0
2021-10-04 11:30:00,68.58,68.59,68.32,68.32,413054.0,62.1825,62.1916,61.9468,61.9468,413054.0
2021-10-04 11:40:00,68.32,68.5,68.32,68.48,399701.0,61.9468,62.11,61.9468,62.0918,399701.0
2021-10-04 11:50:00,68.47,68.68,68.46,68.62,525760.0,62.0828,62.2732,62.0737,62.2188,525760.0
2021-10-04 12:00:00,68.62,68.69,68.56,68.67,493657.0,62.2188,62.2823,62.1644,62.2641,493657.0
2021-10-04 12:10:00,68.67,68.68,68.59,68.6,194940.0,62.2641,62.2732,62.1916,62.2007,194940.0
2021-10-04 12:20:00,68.59,68.6,68.48,68.5,268916.0,62.1916,62.2007,62.0918,62.11,268916.0
2021-10-04 12:30:00,68.5,68.6,68.49,68.58,230725.0,62.11,62.2007,62.1009,62.1825,230725.0
2021-10-04 12:40:00,68.58,68.6,68.51,68.6,211212.0,62.1825,62.2007,62.119,62.2007,211212.0
2021-10-04 12:50:00,68.59,68.67,68.54,68.61,279440.0,62.1916,62.2641,62.1462,62.2097,279440.0
2021-10-04 13:00:00,68.61,68.69,68.54,68.67,307174.0,62.2097,62.2823,62.1462,62.2641,307174.0
2021-10-04 13:10:00,68.66,68.71,68.64,68.66,177259.0,62.2551,62.3004,62.2369,62.2551,177259.0
2021-10-04 13:20:00,68.66,68.68,68.59,68.61,267463.0,62.2551,62.2732,62.1916,62.2097,267463.0
2021-10-04 13:30:00,68.61,68.68,68.6,68.66,314736.0,62.2097,62.2732,62.2007,62.2551,314736.0
2021-10-04 13:40:00,68.65,68.68,68.61,68.68,176070.0,62.246,62.2732,62.2097,62.2732,176070.0
2021-10-04 13:50:00,68.69,68.7,68.62,68.64,133395.0,62.2823,62.2913,62.2188,62.2369,133395.0
2021-10-04 14:00:00,68.64,68.74,68.63,68.71,418644.0,62.2369,62.3276,62.2279,62.3004,418644.0
2021-10-04 14:10:00,68.7,68.71,68.6,68.7,278105.0,62.2913,62.3004,62.2007,62.2913,278105.0
2021-10-04 14:20:00,68.71,68.79,68.7,68.75,470917.0,62.3004,62.3729,62.2913,62.3367,470917.0
2021-10-04 14:30:00,68.75,68.79,68.7,68.77,280912.0,62.3367,62.3729,62.2913,62.3548,280912.0
2021-10-04 14:40:00,68.77,68.83,68.73,68.82,235071.0,62.3548,62.4092,62.3185,62.4001,235071.0
2021-10-04 14:50:00,68.82,68.82,68.74,68.76,197764.0,62.4001,62.4001,62.3276,62.3457,197764.0
2021-10-04 15:00:00,68.76,68.86,68.75,68.79,312492.0,62.3457,62.4364,62.3367,62.3729,312492.0
2021-10-04 15:10:00,68.79,68.85,68.73,68.75,366908.0,62.3729,62.4273,62.3185,62.3367,366908.0
2021-10-04 15:20:00,68.76,68.82,68.71,68.8,582721.0,62.3457,62.4001,62.3004,62.382,582721.0
2021-10-04 15:30:00,68.8,68.91,68.77,68.8,583434.0,62.382,62.4817,62.3548,62.382,583434.0
2021-10-04 15:40:00,68.8,68.97,68.79,68.9,771550.0,62.382,62.5361,62.3729,62.4727,771550.0
2021-10-04 15:50:00,68.9,68.9,68.69,68.83,2203240.0,62.4727,62.4727,62.2823,62.4092,2203240.0
2021-10-05 09:30:00,68.97,69.21,68.85,68.99,600753.0,62.5361,62.7537,62.4273,62.5543,600753.0
2021-10-05 09:40:00,69.0,69.08,68.82,68.92,688406.0,62.5633,62.6359,62.4001,62.4908,688406.0
2021-10-05 09:50:00,68.92,69.06,68.89,69.03,493245.0,62.4908,62.6177,62.4636,62.5905,493245.0
2021-10-05 10:00:00,69.05,69.19,69.04,69.18,1083461.0,62.6087,62.7356,62.5996,62.7265,1083461.0
2021-10-05 10:10:00,69.17,69.23,69.07,69.08,1588600.0,62.7175,62.7719,62.6268,62.6359,1588600.0
2021-10-05 10:20:00,69.08,69.22,69.06,69.22,439914.0,62.6359,62.7628,62.6177,62.7628,439914.0
2021-10-05 10:30:00,69.23,69.28,69.1,69.12,252856.0,62.7719,62.8172,62.654,62.6721,252856.0
2021-10-05 10:40:00,69.13,69.15,69.08,69.15,275683.0,62.6812,62.6993,62.6359,62.6993,275683.0
2021-10-05 10:50:00,69.15,69.19,69.11,69.19,223494.0,62.6993,62.7356,62.6631,62.7356,223494.0
2021-10-05 11:00:00,69.2,69.31,69.13,69.29,248481.0,62.7447,62.8444,62.6812,62.8263,248481.0
2021-10-05 11:10:00,69.3,69.36,69.3,69.34,321038.0,62.8354,62.8898,62.8354,62.8716,321038.0
2021-10-05 11:20:00,69.34,69.41,69.32,69.38,243897.0,62.8716,62.9351,62.8535,62.9079,243897.0
2021-10-05 11:30:00,69.38,69.44,69.36,69.37,175618.0,62.9079,62.9623,62.8898,62.8988,175618.0
2021-10-05 11:40:00,69.38,69.41,69.31,69.39,324328.0,62.9079,62.9351,62.8444,62.917,324328.0
2021-10-05 11:50:00,69.4,69.45,69.36,69.42,209804.0,62.926,62.9714,62.8898,62.9442,209804.0
2021-10-05 12:00:00,69.42,69.43,69.37,69.42,225727.0,62.9442,62.9532,62.8988,62.9442,225727.0
2021-10-05 12:10:00,69.43,69.46,69.39,69.4,82940.0,62.9532,62.9804,62.917,62.926,82940.0
2021-10-05 12:20:00,69.4,69.42,69.34,69.37,153762.0,62.926,62.9442,62.8716,62.8988,153762.0
2021-10-05 12:30:00,69.36,69.39,69.28,69.29,150015.0,62.8898,62.917,62.8172,62.8263,150015.0
2021-10-05 12:40:00,69.29,69.29,69.24,69.27,76383.0,62.8263,62.8263,62.7809,62.8082,76383.0
2021-10-05 12:50:00,69.27,69.28,69.22,69.27,201490.0,62.8082,62.8172,62.7628,62.8082,201490.0
2021-10-05 13:00:00,69.27,69.32,69.23,69.31,71903.0,62.8082,62.8535,62.7719,62.8444,71903.0
2021-10-05 13:10:00,69.31,69.35,69.29,69.34,82781.0,62.8444,62.8807,62.8263,62.8716,82781.0
2021-10-05 13:20:00,69.34,69.37,69.3,69.31,69463.0,62.8716,62.8988,62.8354,62.8444,69463.0
2021-10-05 13:30:00,69.32,69.37,69.31,69.37,84258.0,62.8535,62.8988,62.8444,62.8988,84258.0
2021-10-05 13:40:00,69.37,69.43,69.35,69.38,355482.0,62.8988,62.9532,62.8807,62.9079,355482.0
2021-10-05 13:50:00,69.38,69.4,69.34,69.36,81217.0,62.9079,62.926,62.8716,62.8898,81217.0
2021-10-05 14:00:00,69.36,69.38,69.29,69.33,110865.0,62.8898,62.9079,62.8263,62.8626,110865.0
2021-10-05 14:10:00,69.33,69.35,69.29,69.32,55971.0,62.8626,62.8807,62.8263,62.8535,55971.0
2021-10-05 14:20:00,69.32,69.37,69.31,69.36,115527.0,62.8535,62.8988,62.8444,62.8898,115527.0
2021-10-05 14:30:00,69.36,69.44,69.35,69.37,220865.0,62.8898,62.9623,62.8807,62.8988,220865.0
2021-10-05 14:40:00,69.37,69.4,69.34,69.38,175458.0,62.8988,62.926,62.8716,62.9079,175458.0
2021-10-05 14:50:00,69.38,69.39,69.31,69.31,78409.0,62.9079,62.917,62.8444,62.8444,78409.0
2021-10-05 15:00:00,69.31,69.32,69.28,69.29,96551.0,62.8444,62.8535,62.8172,62.8263,96551.0
2021-10-05 15:10:00,69.29,69.31,69.23,69.27,555281.0,62.8263,62.8444,62.7719,62.8082,555281.0
2021-10-05 15:20:00,69.26,69.29,69.22,69.26,274212.0,62.7991,62.8263,62.7628,62.7991,274212.0
2021-10-05 15:30:00,69.25,69.34,69.23,69.33,593937.0,62.79,62.8716,62.7719,62.8626,593937.0
2021-10-05 15:40:00,69.32,69.35,69.25,69.27,766129.0,62.8535,62.8807,62.79,62.8082,766129.0
2021-10-05 15:50:00,69.28,69.3,69.11,69.15,1964313.0,62.8172,62.8354,62.6631,62.6993,1964313.0
2021-10-06 09:30:00,68.79,68.94,68.71,68.8,471005.0,62.3729,62.5089,62.3004,62.382,471005.0
2021-10-06 09:40:00,68.81,69.01,68.78,68.99,682324.0,62.3911,62.5724,62.3639,62.5543,682324.0
2021-10-06 09:50:00,68.99,68.99,68.79,68.87,201230.0,62.5543,62.5543,62.3729,62.4455,201230.0
2021-10-06 10:00:00,68.87,68.96,68.76,68.88,342147.0,62.4455,62.5271,62.3457,62.4545,342147.0
2021-10-06 10:10:00,68.87,69.02,68.83,68.88,547673.0,62.4455,62.5815,62.4092,62.4545,547673.0
2021-10-06 10:20:00,68.87,69.16,68.85,69.09,332053.0,62.4455,62.7084,62.4273,62.6449,332053.0
2021-10-06 10:30:00,69.09,69.16,69.01,69.09,264339.0,62.6449,62.7084,62.5724,62.6449,264339.0
2021-10-06 10:40:00,69.09,69.1,68.93,69.01,213869.0,62.6449,62.654,62.4999,62.5724,213869.0
2021-10-06 10:50:00,69.01,69.1,68.94,69.09,326950.0,62.5724,62.654,62.5089,62.6449,326950.0
2021-10-06 11:00:00,69.09,69.1,68.99,69.04,291877.0,62.6449,62.654,62.5543,62.5996,291877.0
2021-10-06 11:10:00,69.04,69.14,69.0,69.14,261865.0,62.5996,62.6903,62.5633,62.6903,261865.0
2021-10-06 11:20:00,69.14,69.14,68.99,68.99,302626.0,62.6903,62.6903,62.5543,62.5543,302626.0
2021-10-06 11:30:00,69.0,69.01,68.92,68.95,244762.0,62.5633,62.5724,62.4908,62.518,244762.0
2021-10-06 11:40:00,68.95,68.99,68.9,68.95,209366.0,62.518,62.5543,62.4727,62.518,209366.0
2021-10-06 11:50:00,68.96,69.06,68.96,69.05,165229.0,62.5271,62.6177,62.5271,62.6087,165229.0
2021-10-06 12:00:00,69.05,69.05,68.88,68.88,208086.0,62.6087,62.6087,62.4545,62.4545,208086.0
2021-10-06 12:10:00,68.88,68.9,68.82,68.88,304802.0,62.4545,62.4727,62.4001,62.4545,304802.0
2021-10-06 12:20:00,68.88,68.95,68.85,68.92,209808.0,62.4545,62.518,62.4273,62.4908,209808.0
2021-10-06 12:30:00,68.92,68.99,68.9,68.97,220577.0,62.4908,62.5543,62.4727,62.5361,220577.0
2021-10-06 12:40:00,68.97,69.02,68.96,68.99,118499.0,62.5361,62.5815,62.5271,62.5543,118499.0
2021-10-06 12:50:00,68.99,69.02,68.95,68.96,89990.0,62.5543,62.5815,62.518,62.5271,89990.0
2021-10-06 13:00:00,68.97,68.99,68.86,68.9,183090.0,62.5361,62.5543,62.4364,62.4727,183090.0
2021-10-06 13:10:00,68.9,68.98,68.87,68.95,263259.0,62.4727,62.5452,62.4455,62.518,263259.0
2021-10-06 13:20:00,68.95,69.09,68.93,69.09,228687.0,62.518,62.6449,62.4999,62.6449,228687.0
2021-10-06 13:30:00,69.09,69.28,69.08,69.28,214878.0,62.6449,62.8172,62.6359,62.8172,214878.0
2021-10-06 13:40:00,69.27,69.29,69.23,69.28,163736.0,62.8082,62.8263,62.7719,62.8172,163736.0
2021-10-06 13:50:00,69.27,69.27,69.19,69.27,210619.0,62.8082,62.8082,62.7356,62.8082,210619.0
2021-10-06 14:00:00,69.27,69.31,69.19,69.31,301134.0,62.8082,62.8444,62.7356,62.8444,301134.0
2021-10-06 14:10:00,69.3,69.51,69.3,69.51,216755.0,62.8354,63.0258,62.8354,63.0258,216755.0
2021-10-06 14:20:00,69.52,69.52,69.44,69.5,171377.0,63.0348,63.0348,62.9623,63.0167,171377.0
2021-10-06 14:30:00,69.5,69.52,69.45,69.52,303179.0,63.0167,63.0348,62.9714,63.0348,303179.0
2021-10-06 14:40:00,69.51,69.6,69.51,69.55,205091.0,63.0258,63.1074,63.0258,63.062,205091.0
2021-10-06 14:50:00,69.56,69.58,69.5,69.52,408568.0,63.0711,63.0892,63.0167,63.0348,408568.0
2021-10-06 15:00:00,69.51,69.53,69.47,69.51,371785.0,63.0258,63.0439,62.9895,63.0258,371785.0
2021-10-06 15:10:00,69.51,69.64,69.5,69.62,393704.0,63.0258,63.1436,63.0167,63.1255,393704.0
2021-10-06 15:20:00,69.61,69.67,69.57,69.67,209288.0,63.1164,63.1708,63.0802,63.1708,209288.0
2021-10-06 15:30:00,69.66,69.77,69.64,69.69,722182.0,63.1618,63.2615,63.1436,63.189,722182.0
2021-10-06 15:40:00,69.7,69.8,69.68,69.78,850687.0,63.198,63.2887,63.1799,63.2706,850687.0
2021-10-06 15:50:00,69.78,69.89,69.78,69.83,1792179.0,63.2706,63.3703,63.2706,63.3159,1792179.0
2021-10-07 09:30:00,70.17,70.5,70.14,70.44,969362.0,63.6242,63.9234,63.597,63.869,969362.0
2021-10-07 09:40:00,70.44,70.5,70.29,70.32,724412.0,63.869,63.9234,63.733,63.7602,724412.0
2021-10-07 09:50:00,70.33,70.61,70.32,70.61,363139.0,63.7693,64.0231,63.7602,64.0231,363139.0
2021-10-07 10:00:00,70.61,70.68,70.6,70.67,151543.0,64.0231,64.0866,64.0141,64.0776,151543.0
2021-10-07 10:10:00,70.68,70.75,70.61,70.7,99433.0,64.0866,64.1501,64.0231,64.1048,99433.0
2021-10-07 10:20:00,70.71,70.75,70.62,70.67,183657.0,64.1138,64.1501,64.0322,64.0776,183657.0
2021-10-07 10:30:00,70.66,70.69,70.55,70.55,235812.0,64.0685,64.0957,63.9687,63.9687,235812.0
2021-10-07 10:40:00,70.54,70.65,70.53,70.57,108485.0,63.9597,64.0594,63.9506,63.9869,108485.0
2021-10-07 10:50:00,70.57,70.65,70.56,70.64,154859.0,63.9869,64.0594,63.9778,64.0504,154859.0
2021-10-07 11:00:00,70.63,70.67,70.57,70.58,171870.0,64.0413,64.0776,63.9869,63.9959,171870.0
2021-10-07 11:10:00,70.58,70.59,70.46,70.48,188343.0,63.9959,64.005,63.8871,63.9053,188343.0
2021-10-07 11:20:00,70.5,70.52,70.47,70.48,121589.0,63.9234,63.9415,63.8962,63.9053,121589.0
2021-10-07 11:30:00,70.48,70.55,70.46,70.54,86642.0,63.9053,63.9687,63.8871,63.9597,86642.0
2021-10-07 11:40:00,70.54,70.57,70.51,70.54,70823.0,63.9597,63.9869,63.9325,63.9597,70823.0
2021-10-07 11:50:00,70.53,70.56,70.49,70.56,58546.0,63.9506,63.9778,63.9143,63.9778,58546.0
2021-10-07 12:00:00,70.56,70.62,70.54,70.56,59424.0,63.9778,64.0322,63.9597,63.9778,59424.0
2021-10-07 12:10:00,70.55,70.55,70.49,70.54,79475.0,63.9687,63.9687,63.9143,63.9597,79475.0
2021-10-07 12:20:00,70.53,70.56,70.51,70.56,41135.0,63.9506,63.9778,63.9325,63.9778,41135.0
2021-10-07 12:30:00,70.56,70.6,70.54,70.6,54042.0,63.9778,64.0141,63.9597,64.0141,54042.0
2021-10-07 12:40:00,70.6,70.6,70.49,70.53,194972.0,64.0141,64.0141,63.9143,63.9506,194972.0
2021-10-07 12:50:00,70.53,70.57,70.52,70.56,93917.0,63.9506,63.9869,63.9415,63.9778,93917.0
2021-10-07 13:00:00,70.56,70.56,70.49,70.53,182802.0,63.9778,63.9778,63.9143,63.9506,182802.0
2021-10-07 13:10:00,70.53,70.57,70.52,70.55,63178.0,63.9506,63.9869,63.9415,63.9687,63178.0
2021-10-07 13:20:00,70.54,70.6,70.53,70.59,80638.0,63.9597,64.0141,63.9506,64.005,80638.0
2021-10-07 13:30:00,70.59,70.62,70.56,70.59,192284.0,64.005,64.0322,63.9778,64.005,192284.0
2021-10-07 13:40:00,70.59,70.61,70.54,70.54,60623.0,64.005,64.0231,63.9597,63.9597,60623.0
2021-10-07 13:50:00,70.53,70.54,70.47,70.48,67490.0,63.9506,63.9597,63.8962,63.9053,67490.0
2021-10-07 14:00:00,70.48,70.48,70.43,70.45,145151.0,63.9053,63.9053,63.8599,63.8781,145151.0
2021-10-07 14:10:00,70.45,70.47,70.4,70.41,74078.0,63.8781,63.8962,63.8327,63.8418,74078.0
2021-10-07 14:20:00,70.41,70.41,70.36,70.4,83102.0,63.8418,63.8418,63.7965,63.8327,83102.0
2021-10-07 14:30:00,70.4,70.41,70.33,70.34,199480.0,63.8327,63.8418,63.7693,63.7783,199480.0
2021-10-07 14:40:00,70.34,70.35,70.27,70.28,146701.0,63.7783,63.7874,63.7149,63.7239,146701.0
2021-10-07 14:50:00,70.28,70.28,70.19,70.2,151280.0,63.7239,63.7239,63.6423,63.6514,151280.0
2021-10-07 15:00:00,70.19,70.28,70.17,70.27,128768.0,63.6423,63.7239,63.6242,63.7149,128768.0
2021-10-07 15:10:00,70.27,70.34,70.23,70.34,287738.0,63.7149,63.7783,63.6786,63.7783,287738.0
2021-10-07 15:20:00,70.33,70.33,70.24,70.28,91053.0,63.7693,63.7693,63.6877,63.7239,91053.0
2021-10-07 15:30:00,70.28,70.29,70.19,70.2,247047.0,63.7239,63.733,63.6423,63.6514,247047.0
2021-10-07 15:40:00,70.21,70.24,70.13,70.2,284585.0,63.6605,63.6877,63.5879,63.6514,284585.0
2021-10-07 15:50:00,70.19,70.2,70.07,70.15,779253.0,63.6423,63.6514,63.5335,63.6061,779253.0
2021-10-08 09:30:00,70.18,70.3,70.11,70.19,293938.0,63.6333,63.7421,63.5698,63.6423,293938.0
2021-10-08 09:40:00,70.19,70.31,70.05,70.09,400592.0,63.6423,63.7511,63.5154,63.5517,400592.0
2021-10-08 09:50:00,70.1,70.13,70.03,70.04,650434.0,63.5607,63.5879,63.4973,63.5063,650434.0
2021-10-08 10:00:00,70.04,70.21,70.04,70.1,198927.0,63.5063,63.6605,63.5063,63.5607,198927.0
2021-10-08 10:10:00,70.1,70.11,69.95,70.02,201002.0,63.5607,63.5698,63.4247,63.4882,201002.0
2021-10-08 10:20:00,70.01,70.08,69.94,69.96,308384.0,63.4791,63.5426,63.4156,63.4338,308384.0
2021-10-08 10:30:00,69.98,70.06,69.97,70.0,123246.0,63.4519,63.5245,63.4429,63.4701,123246.0
2021-10-08 10:40:00,70.0,70.06,69.93,69.99,303208.0,63.4701,63.5245,63.4066,63.461,303208.0
2021-10-08 10:50:00,69.98,69.98,69.92,69.96,138400.0,63.4519,63.4519,63.3975,63.4338,138400.0
2021-10-08 11:00:00,69.97,70.03,69.93,70.03,101152.0,63.4429,63.4973,63.4066,63.4973,101152.0
2021-10-08 11:10:00,70.03,70.12,70.01,70.12,88418.0,63.4973,63.5789,63.4791,63.5789,88418.0
2021-10-08 11:20:00,70.12,70.13,70.04,70.08,115340.0,63.5789,63.5879,63.5063,63.5426,115340.0
2021-10-08 11:30:00,70.08,70.09,69.97,70.0,90957.0,63.5426,63.5517,63.4429,63.4701,90957.0
2021-10-08 11:40:00,70.0,70.05,69.98,70.02,61128.0,63.4701,63.5154,63.4519,63.4882,61128.0
2021-10-08 11:50:00,70.02,70.05,70.01,70.03,57387.0,63.4882,63.5154,63.4791,63.4973,57387.0
2021-10-08 12:00:00,70.04,70.05,70.01,70.03,121399.0,63.5063,63.5154,63.4791,63.4973,121399.0
2021-10-08 12:10:00,70.03,70.05,69.99,70.01,67578.0,63.4973,63.5154,63.461,63.4791,67578.0
2021-10-08 12:20:00,70.01,70.02,69.99,70.0,98555.0,63.4791,63.4882,63.461,63.4701,98555.0
2021-10-08 12:30:00,70.0,70.1,69.99,70.1,60704.0,63.4701,63.5607,63.461,63.5607,60704.0
2021-10-08 12:40:00,70.1,70.12,70.08,70.1,142894.0,63.5607,63.5789,63.5426,63.5607,142894.0
2021-10-08 12:50:00,70.1,70.11,70.07,70.08,55469.0,63.5607,63.5698,63.5335,63.5426,55469.0
2021-10-08 13:00:00,70.08,70.08,70.05,70.06,64906.0,63.5426,63.5426,63.5154,63.5245,64906.0
2021-10-08 13:10:00,70.06,70.12,70.02,70.02,109670.0,63.5245,63.5789,63.4882,63.4882,109670.0
2021-10-08 13:20:00,70.02,70.12,70.02,70.11,39596.0,63.4882,63.5789,63.4882,63.5698,39596.0
2021-10-08 13:30:00,70.1,70.13,70.07,70.08,139299.0,63.5607,63.5879,63.5335,63.5426,139299.0
2021-10-08 13:40:00,70.09,70.09,70.02,70.08,64170.0,63.5517,63.5517,63.4882,63.5426,64170.0
2021-10-08 13:50:00,70.07,70.14,70.07,70.13,57010.0,63.5335,63.597,63.5335,63.5879,57010.0
2021-10-08 14:00:00,70.14,70.25,70.12,70.23,57175.0,63.597,63.6967,63.5789,63.6786,57175.0
2021-10-08 14:10:00,70.23,70.28,70.21,70.24,87732.0,63.6786,63.7239,63.6605,63.6877,87732.0
2021-10-08 14:20:00,70.25,70.33,70.23,70.33,89271.0,63.6967,63.7693,63.6786,63.7693,89271.0
2021-10-08 14:30:00,70.33,70.34,70.25,70.28,68688.0,63.7693,63.7783,63.6967,63.7239,68688.0
2021-10-08 14:40:00,70.27,70.28,70.26,70.26,88532.0,63.7149,63.7239,63.7058,63.7058,88532.0
2021-10-08 14:50:00,70.27,70.27,70.23,70.23,60908.0,63.7149,63.7149,63.6786,63.6786,60908.0
2021-10-08 15:00:00,70.23,70.27,70.22,70.26,87801.0,63.6786,63.7149,63.6695,63.7058,87801.0
2021-10-08 15:10:00,70.27,70.29,70.23,70.26,122596.0,63.7149,63.733,63.6786,63.7058,122596.0
2021-10-08 15:20:00,70.25,70.26,70.22,70.23,98815.0,63.6967,63.7058,63.6695,63.6786,98815.0
2021-10-08 15:30:00,70.23,70.24,70.11,70.12,244946.0,63.6786,63.6877,63.5698,63.5789,244946.0
2021-10-08 15:40:00,70.11,70.13,70.04,70.04,290822.0,63.5698,63.5879,63.5063,63.5063,290822.0
2021-10-08 15:50:00,70.04,70.09,70.01,70.05,1201289.0,63.5063,63.5517,63.4791,63.5154,1201289.0
2021-10-11 09:30:00,70.15,70.33,70.07,70.19,390538.0,63.6061,63.7693,63.5335,63.6423,390538.0
2021-10-11 09:40:00,70.2,70.29,70.15,70.19,404254.0,63.6514,63.733,63.6061,63.6423,404254.0
2021-10-11 09:50:00,70.19,70.34,70.16,70.34,273881.0,63.6423,63.7783,63.6151,63.7783,273881.0
2021-10-11 10:00:00,70.35,70.39,70.25,70.25,204095.0,63.7874,63.8237,63.6967,63.6967,204095.0
2021-10-11 10:10:00,70.25,70.41,70.24,70.38,192767.0,63.6967,63.8418,63.6877,63.8146,192767.0
2021-10-11 10:20:00,70.38,70.41,70.35,70.39,122845.0,63.8146,63.8418,63.7874,63.8237,122845.0
2021-10-11 10:30:00,70.4,70.41,70.33,70.36,109478.0,63.8327,63.8418,63.7693,63.7965,109478.0
2021-10-11 10:40:00,70.37,70.38,70.32,70.34,165578.0,63.8055,63.8146,63.7602,63.7783,165578.0
2021-10-11 10:50:00,70.34,70.37,70.32,70.33,100467.0,63.7783,63.8055,63.7602,63.7693,100467.0
2021-10-11 11:00:00,70.33,70.34,70.28,70.29,76932.0,63.7693,63.7783,63.7239,63.733,76932.0
2021-10-11 11:10:00,70.28,70.3,70.17,70.17,121348.0,63.7239,63.7421,63.6242,63.6242,121348.0
2021-10-11 11:20:00,70.17,70.17,70.11,70.13,130736.0,63.6242,63.6242,63.5698,63.5879,130736.0
2021-10-11 11:30:00,70.13,70.27,70.12,70.25,107150.0,63.5879,63.7149,63.5789,63.6967,107150.0
2021-10-11 11:40:00,70.26,70.28,70.23,70.24,114943.0,63.7058,63.7239,63.6786,63.6877,114943.0
2021-10-11 11:50:00,70.23,70.24,70.17,70.19,91747.0,63.6786,63.6877,63.6242,63.6423,91747.0
2021-10-11 12:00:00,70.19,70.2,70.03,70.05,166626.0,63.6423,63.6514,63.4973,63.5154,166626.0
2021-10-11 12:10:00,70.05,70.06,69.98,70.04,116936.0,63.5154,63.5245,63.4519,63.5063,116936.0
2021-10-11 12:20:00,70.03,70.12,70.02,70.11,49184.0,63.4973,63.5789,63.4882,63.5698,49184.0
2021-10-11 12:30:00,70.1,70.15,70.1,70.15,62302.0,63.5607,63.6061,63.5607,63.6061,62302.0
2021-10-11 12:40:00,70.14,70.17,70.12,70.15,71605.0,63.597,63.6242,63.5789,63.6061,71605.0
2021-10-11 12:50:00,70.15,70.15,70.07,70.11,184849.0,63.6061,63.6061,63.5335,63.5698,184849.0
2021-10-11 13:00:00,70.12,70.12,70.0,70.03,283537.0,63.5789,63.5789,63.4701,63.4973,283537.0
2021-10-11 13:10:00,70.04,70.11,70.02,70.11,242004.0,63.5063,63.5698,63.4882,63.5698,242004.0
2021-10-11 13:20:00,70.11,70.11,70.0,70.02,201529.0,63.5698,63.5698,63.4701,63.4882,201529.0
2021-10-11 13:30:00,70.02,70.09,70.0,70.08,92520.0,63.4882,63.5517,63.4701,63.5426,92520.0
2021-10-11 13:40:00,70.07,70.09,69.98,70.0,74851.0,63.5335,63.5517,63.4519,63.4701,74851.0
2021-10-11 13:50:00,70.0,70.03,69.97,70.0,76388.0,63.4701,63.4973,63.4429,63.4701,76388.0
2021-10-11 14:00:00,70.0,70.11,70.0,70.11,71452.0,63.4701,63.5698,63.4701,63.5698,71452.0
2021-10-11 14:10:00,70.1,70.14,70.09,70.11,64710.0,63.5607,63.597,63.5517,63.5698,64710.0
2021-10-11 14:20:00,70.1,70.12,70.06,70.12,102329.0,63.5607,63.5789,63.5245,63.5789,102329.0
2021-10-11 14:30:00,70.11,70.14,70.06,70.07,127503.0,63.5698,63.597,63.5245,63.5335,127503.0
2021-10-11 14:40:00,70.07,70.13,70.07,70.09,47851.0,63.5335,63.5879,63.5335,63.5517,47851.0
2021-10-11 14:50:00,70.09,70.13,70.04,70.11,159735.0,63.5517,63.5879,63.5063,63.5698,159735.0
2021-10-11 15:00:00,70.1,70.12,70.05,70.07,133626.0,63.5607,63.5789,63.5154,63.5335,133626.0
2021-10-11 15:10:00,70.07,70.11,70.06,70.08,183967.0,63.5335,63.5698,63.5245,63.5426,183967.0
2021-10-11 15:20:00,70.09,70.1,70.01,70.03,291223.0,63.5517,63.5607,63.4791,63.4973,291223.0
2021-10-11 15:30:00,70.03,70.11,70.0,70.11,376098.0,63.4973,63.5698,63.4701,63.5698,376098.0
2021-10-11 15:40:00,70.1,70.13,70.05,70.06,597908.0,63.5607,63.5879,63.5154,63.5245,597908.0
2021-10-11 15:50:00,70.06,70.07,69.98,70.03,1022857.0,63.5245,63.5335,63.4519,63.4973,1022857.0
2021-10-12 09:30:00,70.09,70.22,70.03,70.21,362610.0,63.5517,63.6695,63.4973,63.6605,362610.0
2021-10-12 09:40:00,70.21,70.28,70.07,70.1,469019.0,63.6605,63.7239,63.5335,63.5607,469019.0
2021-10-12 09:50:00,70.1,70.38,70.1,70.29,751105.0,63.5607,63.8146,63.5607,63.733,751105.0
2021-10-12 10:00:00,70.3,70.38,70.19,70.2,797371.0,63.7421,63.8146,63.6423,63.6514,797371.0
2021-10-12 10:10:00,70.2,70.31,70.17,70.26,745005.0,63.6514,63.7511,63.6242,63.7058,745005.0
2021-10-12 10:20:00,70.25,70.25,70.15,70.18,204465.0,63.6967,63.6967,63.6061,63.6333,204465.0
2021-10-12 10:30:00,70.19,70.29,70.12,70.28,318757.0,63.6423,63.733,63.5789,63.7239,318757.0
2021-10-12 10:40:00,70.28,70.32,70.2,70.26,196259.0,63.7239,63.7602,63.6514,63.7058,196259.0
2021-10-12 10:50:00,70.26,70.34,70.25,70.28,333861.0,63.7058,63.7783,63.6967,63.7239,333861.0
2021-10-12 11:00:00,70.28,70.55,70.28,70.52,473575.0,63.7239,63.9687,63.7239,63.9415,473575.0
2021-10-12 11:10:00,70.52,70.52,70.45,70.47,246683.0,63.9415,63.9415,63.8781,63.8962,246683.0
2021-10-12 11:20:00,70.48,70.53,70.44,70.52,272462.0,63.9053,63.9506,63.869,63.9415,272462.0
2021-10-12 11:30:00,70.52,70.55,70.45,70.46,336765.0,63.9415,63.9687,63.8781,63.8871,336765.0
2021-10-12 11:40:00,70.46,70.52,70.44,70.5,293959.0,63.8871,63.9415,63.869,63.9234,293959.0
2021-10-12 11:50:00,70.5,70.53,70.44,70.52,362092.0,63.9234,63.9506,63.869,63.9415,362092.0
2021-10-12 12:00:00,70.52,70.6,70.52,70.56,137646.0,63.9415,64.0141,63.9415,63.9778,137646.0
2021-10-12 12:10:00,70.55,70.57,70.42,70.42,71366.0,63.9687,63.9869,63.8509,63.8509,71366.0
2021-10-12 12:20:00,70.42,70.44,70.36,70.37,120313.0,63.8509,63.869,63.7965,63.8055,120313.0
2021-10-12 12:30:00,70.36,70.36,70.26,70.3,196250.0,63.7965,63.7965,63.7058,63.7421,196250.0
2021-10-12 12:40:00,70.3,70.34,70.29,70.33,85951.0,63.7421,63.7783,63.733,63.7693,85951.0
2021-10-12 12:50:00,70.32,70.35,70.28,70.3,86562.0,63.7602,63.7874,63.7239,63.7421,86562.0
2021-10-12 13:00:00,70.3,70.31,70.25,70.26,84525.0,63.7421,63.7511,63.6967,63.7058,84525.0
2021-10-12 13:10:00,70.26,70.33,70.26,70.32,69523.0,63.7058,63.7693,63.7058,63.7602,69523.0
2021-10-12 13:20:00,70.33,70.36,70.26,70.35,83299.0,63.7693,63.7965,63.7058,63.7874,83299.0
2021-10-12 13:30:00,70.35,70.36,70.32,70.34,62198.0,63.7874,63.7965,63.7602,63.7783,62198.0
2021-10-12 13:40:00,70.34,70.34,70.29,70.33,125796.0,63.7783,63.7783,63.733,63.7693,125796.0
2021-10-12 13:50:00,70.33,70.33,70.25,70.29,222705.0,63.7693,63.7693,63.6967,63.733,222705.0
2021-10-12 14:00:00,70.28,70.29,70.23,70.25,189044.0,63.7239,63.733,63.6786,63.6967,189044.0
2021-10-12 14:10:00,70.26,70.36,70.25,70.31,199365.0,63.7058,63.7965,63.6967,63.7511,199365.0
2021-10-12 14:20:00,70.3,70.33,70.23,70.24,167917.0,63.7421,63.7693,63.6786,63.6877,167917.0
2021-10-12 14:30:00,70.25,70.27,70.13,70.15,152688.0,63.6967,63.7149,63.5879,63.6061,152688.0
2021-10-12 14:40:00,70.15,70.16,70.1,70.12,155340.0,63.6061,63.6151,63.5607,63.5789,155340.0
2021-10-12 14:50:00,70.12,70.17,70.1,70.12,438749.0,63.5789,63.6242,63.5607,63.5789,438749.0
2021-10-12 15:00:00,70.12,70.23,70.1,70.17,513223.0,63.5789,63.6786,63.5607,63.6242,513223.0
2021-10-12 15:10:00,70.17,70.2,70.08,70.11,321143.0,63.6242,63.6514,63.5426,63.5698,321143.0
2021-10-12 15:20:00,70.12,70.14,70.07,70.12,332655.0,63.5789,63.597,63.5335,63.5789,332655.0
2021-10-12 15:30:00,70.11,70.13,70.01,70.01,256369.0,63.5698,63.5879,63.4791,63.4791,256369.0
2021-10-12 15:40:00,70.02,70.05,69.91,69.95,535258.0,63.4882,63.5154,63.3884,63.4247,535258.0
2021-10-12 15:50:00,69.95,70.1,69.9,70.06,913085.0,63.4247,63.5607,63.3794,63.5245,913085.0
2021-10-13 09:30:00,70.13,70.34,70.11,70.16,364721.0,63.5879,63.7783,63.5698,63.6151,364721.0
2021-10-13 09:40:00,70.16,70.19,70.0,70.0,401267.0,63.6151,63.6423,63.4701,63.4701,401267.0
2021-10-13 09:50:00,69.99,70.01,69.8,69.8,227051.0,63.461,63.4791,63.2887,63.2887,227051.0
2021-10-13 10:00:00,69.8,69.82,69.68,69.76,147913.0,63.2887,63.3068,63.1799,63.2524,147913.0
2021-10-13 10:10:00,69.76,69.78,69.63,69.7,230928.0,63.2524,63.2706,63.1346,63.198,230928.0
2021-10-13 10:20:00,69.7,69.71,69.58,69.64,246372.0,63.198,63.2071,63.0892,63.1436,246372.0
2021-10-13 10:30:00,69.65,69.84,69.61,69.76,404326.0,63.1527,63.325,63.1164,63.2524,404326.0
2021-10-13 10:40:00,69.76,69.84,69.71,69.72,291510.0,63.2524,63.325,63.2071,63.2162,291510.0
2021-10-13 10:50:00,69.73,69.77,69.66,69.71,119610.0,63.2252,63.2615,63.1618,63.2071,119610.0
2021-10-13 11:00:00,69.71,69.74,69.66,69.68,276194.0,63.2071,63.2343,63.1618,63.1799,276194.0
2021-10-13 11:10:00,69.69,69.73,69.65,69.72,263996.0,63.189,63.2252,63.1527,63.2162,263996.0
2021-10-13 11:20:00,69.72,69.79,69.69,69.79,223669.0,63.2162,63.2796,63.189,63.2796,223669.0
2021-10-13 11:30:00,69.79,69.88,69.76,69.88,247794.0,63.2796,63.3612,63.2524,63.3612,247794.0
2021-10-13 11:40:00,69.88,70.03,69.87,69.98,232322.0,63.3612,63.4973,63.3522,63.4519,232322.0
2021-10-13 11:50:00,69.98,70.05,69.95,70.03,113685.0,63.4519,63.5154,63.4247,63.4973,113685.0
2021-10-13 12:00:00,70.03,70.07,70.01,70.07,86628.0,63.4973,63.5335,63.4791,63.5335,86628.0
2021-10-13 12:10:00,70.08,70.1,70.02,70.05,544389.0,63.5426,63.5607,63.4882,63.5154,544389.0
2021-10-13 12:20:00,70.05,70.08,70.03,70.08,122203.0,63.5154,63.5426,63.4973,63.5426,122203.0
2021-10-13 12:30:00,70.08,70.08,70.03,70.06,56746.0,63.5426,63.5426,63.4973,63.5245,56746.0
2021-10-13 12:40:00,70.06,70.1,70.05,70.05,89321.0,63.5245,63.5607,63.5154,63.5154,89321.0
2021-10-13 12:50:00,70.06,70.06,70.01,70.06,54616.0,63.5245,63.5245,63.4791,63.5245,54616.0
2021-10-13 13:00:00,70.06,70.13,70.02,70.11,127824.0,63.5245,63.5879,63.4882,63.5698,127824.0
2021-10-13 13:10:00,70.11,70.16,70.09,70.15,59341.0,63.5698,63.6151,63.5517,63.6061,59341.0
2021-10-13 13:20:00,70.16,70.22,70.14,70.21,76083.0,63.6151,63.6695,63.597,63.6605,76083.0
2021-10-13 13:30:00,70.2,70.3,70.19,70.28,104227.0,63.6514,63.7421,63.6423,63.7239,104227.0
2021-10-13 13:40:00,70.28,70.29,70.24,70.25,69580.0,63.7239,63.733,63.6877,63.6967,69580.0
2021-10-13 13:50:00,70.25,70.28,70.22,70.25,76294.0,63.6967,63.7239,63.6695,63.6967,76294.0
2021-10-13 14:00:00,70.25,70.38,70.16,70.22,562336.0,63.6967,63.8146,63.6151,63.6695,562336.0
2021-10-13 14:10:00,70.23,70.29,70.18,70.25,130036.0,63.6786,63.733,63.6333,63.6967,130036.0
2021-10-13 14:20:00,70.25,70.29,70.18,70.19,175315.0,63.6967,63.733,63.6333,63.6423,175315.0
2021-10-13 14:30:00,70.19,70.2,70.12,70.13,123533.0,63.6423,63.6514,63.5789,63.5879,123533.0
2021-10-13 14:40:00,70.13,70.14,70.06,70.11,101874.0,63.5879,63.597,63.5245,63.5698,101874.0
2021-10-13 14:50:00,70.11,70.15,70.1,70.12,211927.0,63.5698,63.6061,63.5607,63.5789,211927.0
2021-10-13 15:00:00,70.11,70.19,70.02,70.19,318365.0,63.5698,63.6423,63.4882,63.6423,318365.0
2021-10-13 15:10:00,70.19,70.2,70.1,70.11,273542.0,63.6423,63.6514,63.5607,63.5698,273542.0
2021-10-13 15:20:00,70.12,70.15,70.09,70.14,180600.0,63.5789,63.6061,63.5517,63.597,180600.0
2021-10-13 15:30:00,70.14,70.18,70.12,70.14,249642.0,63.597,63.6333,63.5789,63.597,249642.0
2021-10-13 15:40:00,70.15,70.19,70.11,70.18,380755.0,63.6061,63.6423,63.5698,63.6333,380755.0
2021-10-13 15:50:00,70.17,70.24,70.16,70.2,957497.0,63.6242,63.6877,63.6151,63.6514,957497.0
2021-10-14 09:30:00,70.46,70.57,70.42,70.42,321458.0,63.8871,63.9869,63.8509,63.8509,321458.0
2021-10-14 09:40:00,70.42,70.56,70.42,70.48,357609.0,63.8509,63.9778,63.8509,63.9053,357609.0
2021-10-14 09:50:00,70.46,70.5,70.4,70.5,276978.0,63.8871,63.9234,63.8327,63.9234,276978.0
2021-10-14 10:00:00,70.5,70.72,70.5,70.68,279899.0,63.9234,64.1229,63.9234,64.0866,279899.0
2021-10-14 10:10:00,70.68,70.74,70.63,70.71,189932.0,64.0866,64.141,64.0413,64.1138,189932.0
2021-10-14 10:20:00,70.72,70.78,70.71,70.73,183591.0,64.1229,64.1773,64.1138,64.132,183591.0
2021-10-14 10:30:00,70.74,70.81,70.68,70.71,158686.0,64.141,64.2045,64.0866,64.1138,158686.0
2021-10-14 10:40:00,70.71,70.76,70.63,70.75,98368.0,64.1138,64.1592,64.0413,64.1501,98368.0
2021-10-14 10:50:00,70.75,70.85,70.74,70.84,126927.0,64.1501,64.2408,64.141,64.2317,126927.0
2021-10-14 11:00:00,70.84,70.87,70.75,70.86,758582.0,64.2317,64.2589,64.1501,64.2498,758582.0
2021-10-14 11:10:00,70.86,70.86,70.81,70.83,82796.0,64.2498,64.2498,64.2045,64.2226,82796.0
2021-10-14 11:20:00,70.83,70.9,70.83,70.88,150373.0,64.2226,64.2861,64.2226,64.268,150373.0
2021-10-14 11:30:00,70.89,70.93,70.86,70.89,321644.0,64.277,64.3133,64.2498,64.277,321644.0
2021-10-14 11:40:00,70.89,70.92,70.87,70.9,247062.0,64.277,64.3042,64.2589,64.2861,247062.0
2021-10-14 11:50:00,70.9,70.92,70.84,70.92,159517.0,64.2861,64.3042,64.2317,64.3042,159517.0
2021-10-14 12:00:00,70.91,70.96,70.9,70.92,134515.0,64.2952,64.3405,64.2861,64.3042,134515.0
2021-10-14 12:10:00,70.91,70.95,70.88,70.93,176097.0,64.2952,64.3314,64.268,64.3133,176097.0
2021-10-14 12:20:00,70.94,70.98,70.93,70.94,67827.0,64.3224,64.3586,64.3133,64.3224,67827.0
2021-10-14 12:30:00,70.94,70.97,70.92,70.97,41121.0,64.3224,64.3496,64.3042,64.3496,41121.0
2021-10-14 12:40:00,70.97,70.99,70.95,70.97,115709.0,64.3496,64.3677,64.3314,64.3496,115709.0
2021-10-14 12:50:00,70.98,71.03,70.97,71.03,101977.0,64.3586,64.404,64.3496,64.404,101977.0
2021-10-14 13:00:00,71.03,71.05,70.96,70.98,314612.0,64.404,64.4221,64.3405,64.3586,314612.0
2021-10-14 13:10:00,70.97,71.03,70.97,71.02,76081.0,64.3496,64.404,64.3496,64.3949,76081.0
2021-10-14 13:20:00,71.02,71.03,70.97,70.98,103691.0,64.3949,64.404,64.3496,64.3586,103691.0
2021-10-14 13:30:00,70.99,71.06,70.99,71.04,240448.0,64.3677,64.4312,64.3677,64.413,240448.0
2021-10-14 13:40:00,71.04,71.09,71.04,71.07,167998.0,64.413,64.4584,64.413,64.4402,167998.0
2021-10-14 13:50:00,71.07,71.07,71.02,71.03,276180.0,64.4402,64.4402,64.3949,64.404,276180.0
2021-10-14 14:00:00,71.03,71.05,70.98,70.99,219158.0,64.404,64.4221,64.3586,64.3677,219158.0
2021-10-14 14:10:00,70.99,71.03,70.98,71.02,79554.0,64.3677,64.404,64.3586,64.3949,79554.0
2021-10-14 14:20:00,71.02,71.06,71.01,71.04,132952.0,64.3949,64.4312,64.3858,64.413,132952.0
2021-10-14 14:30:00,71.04,71.06,71.01,71.05,81197.0,64.413,64.4312,64.3858,64.4221,81197.0
2021-10-14 14:40:00,71.05,71.05,71.0,71.02,64711.0,64.4221,64.4221,64.3768,64.3949,64711.0
2021-10-14 14:50:00,71.02,71.06,71.01,71.04,142801.0,64.3949,64.4312,64.3858,64.413,142801.0
2021-10-14 15:00:00,71.04,71.05,70.99,71.0,159751.0,64.413,64.4221,64.3677,64.3768,159751.0
2021-10-14 15:10:00,71.0,71.01,70.93,70.97,627673.0,64.3768,64.3858,64.3133,64.3496,627673.0
2021-10-14 15:20:00,70.96,70.98,70.91,70.93,235575.0,64.3405,64.3586,64.2952,64.3133,235575.0
2021-10-14 15:30:00,70.93,70.95,70.85,70.87,353950.0,64.3133,64.3314,64.2408,64.2589,353950.0
2021-10-14 15:40:00,70.87,70.92,70.84,70.89,355934.0,64.2589,64.3042,64.2317,64.277,355934.0
2021-10-14 15:50:00,70.89,71.0,70.89,70.97,1274016.0,64.277,64.3768,64.277,64.3496,1274016.0
2021-10-15 09:30:00,71.22,71.24,71.01,71.01,602461.0,64.5762,64.5944,64.3858,64.3858,602461.0
2021-10-15 09:40:00,71.02,71.15,70.99,71.09,544836.0,64.3949,64.5128,64.3677,64.4584,544836.0
2021-10-15 09:50:00,71.09,71.18,71.08,71.18,612468.0,64.4584,64.54,64.4493,64.54,612468.0
2021-10-15 10:00:00,71.17,71.25,71.14,71.23,233221.0,64.5309,64.6034,64.5037,64.5853,233221.0
2021-10-15 10:10:00,71.23,71.23,71.13,71.13,201490.0,64.5853,64.5853,64.4946,64.4946,201490.0
2021-10-15 10:20:00,71.13,71.14,70.99,71.01,253392.0,64.4946,64.5037,64.3677,64.3858,253392.0
2021-10-15 10:30:00,71.01,71.08,71.01,71.06,229998.0,64.3858,64.4493,64.3858,64.4312,229998.0
2021-10-15 10:40:00,71.06,71.11,71.04,71.11,216747.0,64.4312,64.4765,64.413,64.4765,216747.0
2021-10-15 10:50:00,71.11,71.11,70.97,71.02,260759.0,64.4765,64.4765,64.3496,64.3949,260759.0
2021-10-15 11:00:00,71.02,71.03,70.9,70.94,302145.0,64.3949,64.404,64.2861,64.3224,302145.0
2021-10-15 11:10:00,70.94,70.97,70.86,70.9,194277.0,64.3224,64.3496,64.2498,64.2861,194277.0
2021-10-15 11:20:00,70.9,70.91,70.85,70.88,183077.0,64.2861,64.2952,64.2408,64.268,183077.0
2021-10-15 11:30:00,70.87,70.9,70.83,70.84,187457.0,64.2589,64.2861,64.2226,64.2317,187457.0
2021-10-15 11:40:00,70.83,70.87,70.8,70.81,114291.0,64.2226,64.2589,64.1954,64.2045,114291.0
2021-10-15 11:50:00,70.81,70.81,70.75,70.78,190747.0,64.2045,64.2045,64.1501,64.1773,190747.0
2021-10-15 12:00:00,70.78,70.82,70.76,70.77,86442.0,64.1773,64.2136,64.1592,64.1682,86442.0
2021-10-15 12:10:00,70.77,70.83,70.75,70.83,45496.0,64.1682,64.2226,64.1501,64.2226,45496.0
2021-10-15 12:20:00,70.83,70.84,70.81,70.83,89208.0,64.2226,64.2317,64.2045,64.2226,89208.0
2021-10-15 12:30:00,70.83,70.86,70.8,70.81,127362.0,64.2226,64.2498,64.1954,64.2045,127362.0
2021-10-15 12:40:00,70.81,70.82,70.76,70.77,65393.0,64.2045,64.2136,64.1592,64.1682,65393.0
2021-10-15 12:50:00,70.77,70.78,70.71,70.72,51356.0,64.1682,64.1773,64.1138,64.1229,51356.0
2021-10-15 13:00:00,70.72,70.73,70.67,70.72,204850.0,64.1229,64.132,64.0776,64.1229,204850.0
2021-10-15 13:10:00,70.72,70.73,70.66,70.66,92950.0,64.1229,64.132,64.0685,64.0685,92950.0
2021-10-15 13:20:00,70.66,70.68,70.63,70.64,92617.0,64.0685,64.0866,64.0413,64.0504,92617.0
2021-10-15 13:30:00,70.64,70.71,70.63,70.67,256245.0,64.0504,64.1138,64.0413,64.0776,256245.0
2021-10-15 13:40:00,70.68,70.72,70.67,70.7,116099.0,64.0866,64.1229,64.0776,64.1048,116099.0
2021-10-15 13:50:00,70.7,70.72,70.64,70.65,101759.0,64.1048,64.1229,64.0504,64.0594,101759.0
2021-10-15 14:00:00,70.65,70.75,70.65,70.75,253804.0,64.0594,64.1501,64.0594,64.1501,253804.0
2021-10-15 14:10:00,70.75,70.78,70.72,70.73,107434.0,64.1501,64.1773,64.1229,64.132,107434.0
2021-10-15 14:20:00,70.73,70.74,70.68,70.69,210384.0,64.132,64.141,64.0866,64.0957,210384.0
2021-10-15 14:30:00,70.69,70.7,70.63,70.68,201209.0,64.0957,64.1048,64.0413,64.0866,201209.0
2021-10-15 14:40:00,70.69,70.69,70.65,70.67,161355.0,64.0957,64.0957,64.0594,64.0776,161355.0
2021-10-15 14:50:00,70.67,70.73,70.65,70.72,149939.0,64.0776,64.132,64.0594,64.1229,149939.0
2021-10-15 15:00:00,70.71,70.73,70.64,70.65,137059.0,64.1138,64.132,64.0504,64.0594,137059.0
2021-10-15 15:10:00,70.64,70.68,70.62,70.65,393309.0,64.0504,64.0866,64.0322,64.0594,393309.0
2021-10-15 15:20:00,70.65,70.7,70.6,70.67,398128.0,64.0594,64.1048,64.0141,64.0776,398128.0
2021-10-15 15:30:00,70.67,70.69,70.61,70.66,257332.0,64.0776,64.0957,64.0231,64.0685,257332.0
2021-10-15 15:40:00,70.66,70.68,70.61,70.63,533090.0,64.0685,64.0866,64.0231,64.0413,533090.0
2021-10-15 15:50:00,70.63,70.83,70.63,70.82,1406234.0,64.0413,64.2226,64.0413,64.2136,1406234.0
2021-10-18 09:30:00,70.45,70.5,70.06,70.06,458070.0,63.8781,63.9234,63.5245,63.5245,458070.0
2021-10-18 09:40:00,70.06,70.25,70.02,70.17,844648.0,63.5245,63.6967,63.4882,63.6242,844648.0
2021-10-18 09:50:00,70.18,70.38,70.16,70.33,337835.0,63.6333,63.8146,63.6151,63.7693,337835.0
2021-10-18 10:00:00,70.34,70.44,70.29,70.42,345506.0,63.7783,63.869,63.733,63.8509,345506.0
2021-10-18 10:10:00,70.41,70.42,70.25,70.3,335794.0,63.8418,63.8509,63.6967,63.7421,335794.0
2021-10-18 10:20:00,70.3,70.35,70.24,70.31,351923.0,63.7421,63.7874,63.6877,63.7511,351923.0
2021-10-18 10:30:00,70.31,70.39,70.28,70.37,399391.0,63.7511,63.8237,63.7239,63.8055,399391.0
2021-10-18 10:40:00,70.37,70.47,70.35,70.45,289604.0,63.8055,63.8962,63.7874,63.8781,289604.0
2021-10-18 10:50:00,70.47,70.53,70.43,70.53,117565.0,63.8962,63.9506,63.8599,63.9506,117565.0
2021-10-18 11:00:00,70.53,70.61,70.5,70.59,127447.0,63.9506,64.0231,63.9234,64.005,127447.0
2021-10-18 11:10:00,70.59,70.69,70.56,70.68,289370.0,64.005,64.0957,63.9778,64.0866,289370.0
2021-10-18 11:20:00,70.68,70.72,70.64,70.64,297106.0,64.0866,64.1229,64.0504,64.0504,297106.0
2021-10-18 11:30:00,70.64,70.69,70.61,70.64,119893.0,64.0504,64.0957,64.0231,64.0504,119893.0
2021-10-18 11:40:00,70.64,70.66,70.6,70.62,185987.0,64.0504,64.0685,64.0141,64.0322,185987.0
2021-10-18 11:50:00,70.62,70.64,70.6,70.61,91138.0,64.0322,64.0504,64.0141,64.0231,91138.0
2021-10-18 12:00:00,70.61,70.69,70.61,70.68,142637.0,64.0231,64.0957,64.0231,64.0866,142637.0
2021-10-18 12:10:00,70.68,70.72,70.67,70.71,92749.0,64.0866,64.1229,64.0776,64.1138,92749.0
2021-10-18 12:20:00,70.7,70.71,70.59,70.63,536724.0,64.1048,64.1138,64.005,64.0413,536724.0
2021-10-18 12:30:00,70.63,70.66,70.58,70.59,97993.0,64.0413,64.0685,63.9959,64.005,97993.0
2021-10-18 12:40:00,70.59,70.6,70.54,70.54,169149.0,64.005,64.0141,63.9597,63.9597,169149.0
2021-10-18 12:50:00,70.55,70.57,70.52,70.56,66720.0,63.9687,63.9869,63.9415,63.9778,66720.0
2021-10-18 13:00:00,70.56,70.63,70.55,70.61,111525.0,63.9778,64.0413,63.9687,64.0231,111525.0
2021-10-18 13:10:00,70.61,70.62,70.56,70.57,64024.0,64.0231,64.0322,63.9778,63.9869,64024.0
2021-10-18 13:20:00,70.57,70.58,70.53,70.53,118856.0,63.9869,63.9959,63.9506,63.9506,118856.0
2021-10-18 13:30:00,70.53,70.55,70.46,70.47,74175.0,63.9506,63.9687,63.8871,63.8962,74175.0
2021-10-18 13:40:00,70.46,70.47,70.42,70.42,54791.0,63.8871,63.8962,63.8509,63.8509,54791.0
2021-10-18 13:50:00,70.42,70.5,70.41,70.47,98911.0,63.8509,63.9234,63.8418,63.8962,98911.0
2021-10-18 14:00:00,70.47,70.51,70.45,70.49,121938.0,63.8962,63.9325,63.8781,63.9143,121938.0
2021-10-18 14:10:00,70.49,70.51,70.46,70.48,44374.0,63.9143,63.9325,63.8871,63.9053,44374.0
2021-10-18 14:20:00,70.47,70.48,70.42,70.47,81149.0,63.8962,63.9053,63.8509,63.8962,81149.0
2021-10-18 14:30:00,70.47,70.5,70.45,70.48,118471.0,63.8962,63.9234,63.8781,63.9053,118471.0
2021-10-18 14:40:00,70.48,70.51,70.47,70.51,70488.0,63.9053,63.9325,63.8962,63.9325,70488.0
2021-10-18 14:50:00,70.51,70.55,70.5,70.52,175235.0,63.9325,63.9687,63.9234,63.9415,175235.0
2021-10-18 15:00:00,70.52,70.53,70.45,70.46,226266.0,63.9415,63.9506,63.8781,63.8871,226266.0
2021-10-18 15:10:00,70.46,70.53,70.46,70.52,231837.0,63.8871,63.9506,63.8871,63.9415,231837.0
2021-10-18 15:20:00,70.52,70.53,70.45,70.48,316075.0,63.9415,63.9506,63.8781,63.9053,316075.0
2021-10-18 15:30:00,70.48,70.48,70.42,70.44,279512.0,63.9053,63.9053,63.8509,63.869,279512.0
2021-10-18 15:40:00,70.43,70.46,70.4,70.46,474681.0,63.8599,63.8871,63.8327,63.8871,474681.0
2021-10-18 15:50:00,70.46,70.5,70.37,70.4,928283.0,63.8871,63.9234,63.8055,63.8327,928283.0
2021-10-19 09:30:00,70.27,70.33,70.13,70.16,537396.0,63.7149,63.7693,63.5879,63.6151,537396.0
2021-10-19 09:40:00,70.17,70.2,69.95,69.98,461693.0,63.6242,63.6514,63.4247,63.4519,461693.0
2021-10-19 09:50:00,69.99,70.06,69.93,70.03,265890.0,63.461,63.5245,63.4066,63.4973,265890.0
2021-10-19 10:00:00,70.04,70.12,70.02,70.09,128524.0,63.5063,63.5789,63.4882,63.5517,128524.0
2021-10-19 10:10:00,70.09,70.13,70.01,70.03,142553.0,63.5517,63.5879,63.4791,63.4973,142553.0
2021-10-19 10:20:00,70.03,70.11,70.01,70.11,142634.0,63.4973,63.5698,63.4791,63.5698,142634.0
2021-10-19 10:30:00,70.11,70.12,70.0,70.08,213964.0,63.5698,63.5789,63.4701,63.5426,213964.0
2021-10-19 10:40:00,70.08,70.16,70.04,70.05,221665.0,63.5426,63.6151,63.5063,63.5154,221665.0
2021-10-19 10:50:00,70.04,70.11,70.03,70.05,241714.0,63.5063,63.5698,63.4973,63.5154,241714.0
2021-10-19 11:00:00,70.06,70.17,70.05,70.16,298993.0,63.5245,63.6242,63.5154,63.6151,298993.0
2021-10-19 11:10:00,70.16,70.2,70.11,70.15,176516.0,63.6151,63.6514,63.5698,63.6061,176516.0
2021-10-19 11:20:00,70.15,70.16,70.05,70.08,200597.0,63.6061,63.6151,63.5154,63.5426,200597.0
2021-10-19 11:30:00,70.08,70.1,69.99,69.99,182814.0,63.5426,63.5607,63.461,63.461,182814.0
2021-10-19 11:40:00,69.98,70.07,69.96,70.05,223411.0,63.4519,63.5335,63.4338,63.5154,223411.0
2021-10-19 11:50:00,70.05,70.15,70.03,70.15,140852.0,63.5154,63.6061,63.4973,63.6061,140852.0
2021-10-19 12:00:00,70.15,70.15,70.1,70.12,267579.0,63.6061,63.6061,63.5607,63.5789,267579.0
2021-10-19 12:10:00,70.12,70.17,70.12,70.15,67978.0,63.5789,63.6242,63.5789,63.6061,67978.0
2021-10-19 12:20:00,70.15,70.17,70.11,70.16,147877.0,63.6061,63.6242,63.5698,63.6151,147877.0
2021-10-19 12:30:00,70.17,70.21,70.16,70.2,120279.0,63.6242,63.6605,63.6151,63.6514,120279.0
2021-10-19 12:40:00,70.2,70.21,70.17,70.17,94865.0,63.6514,63.6605,63.6242,63.6242,94865.0
2021-10-19 12:50:00,70.17,70.2,70.14,70.14,104015.0,63.6242,63.6514,63.597,63.597,104015.0
2021-10-19 13:00:00,70.14,70.15,70.11,70.14,129869.0,63.597,63.6061,63.5698,63.597,129869.0
2021-10-19 13:10:00,70.14,70.15,70.1,70.12,327545.0,63.597,63.6061,63.5607,63.5789,327545.0
2021-10-19 13:20:00,70.13,70.16,70.11,70.13,101339.0,63.5879,63.6151,63.5698,63.5879,101339.0
2021-10-19 13:30:00,70.13,70.13,70.08,70.12,107300.0,63.5879,63.5879,63.5426,63.5789,107300.0
2021-10-19 13:40:00,70.12,70.12,70.09,70.11,136856.0,63.5789,63.5789,63.5517,63.5698,136856.0
2021-10-19 13:50:00,70.11,70.13,70.1,70.12,116967.0,63.5698,63.5879,63.5607,63.5789,116967.0
2021-10-19 14:00:00,70.13,70.15,70.09,70.14,109892.0,63.5879,63.6061,63.5517,63.597,109892.0
2021-10-19 14:10:00,70.14,70.22,70.14,70.21,273154.0,63.597,63.6695,63.597,63.6605,273154.0
2021-10-19 14:20:00,70.21,70.26,70.2,70.26,332768.0,63.6605,63.7058,63.6514,63.7058,332768.0
2021-10-19 14:30:00,70.26,70.26,70.2,70.25,237333.0,63.7058,63.7058,63.6514,63.6967,237333.0
2021-10-19 14:40:00,70.25,70.26,70.21,70.23,171610.0,63.6967,63.7058,63.6605,63.6786,171610.0
2021-10-19 14:50:00,70.23,70.29,70.23,70.28,170208.0,63.6786,63.733,63.6786,63.7239,170208.0
2021-10-19 15:00:00,70.28,70.32,70.26,70.31,127607.0,63.7239,63.7602,63.7058,63.7511,127607.0
2021-10-19 15:10:00,70.31,70.39,70.29,70.39,162125.0,63.7511,63.8237,63.733,63.8237,162125.0
2021-10-19 15:20:00,70.39,70.39,70.34,70.37,254232.0,63.8237,63.8237,63.7783,63.8055,254232.0
2021-10-19 15:30:00,70.38,70.4,70.33,70.35,387162.0,63.8146,63.8327,63.7693,63.7874,387162.0
2021-10-19 15:40:00,70.35,70.39,70.32,70.38,462417.0,63.7874,63.8237,63.7602,63.8146,462417.0
2021-10-19 15:50:00,70.38,70.43,70.36,70.42,1262183.0,63.8146,63.8599,63.7965,63.8509,1262183.0
2021-10-20 09:30:00,70.49,70.69,70.43,70.69,463982.0,63.9143,64.0957,63.8599,64.0957,463982.0
2021-10-20 09:40:00,70.69,70.81,70.66,70.8,391459.0,64.0957,64.2045,64.0685,64.1954,391459.0
2021-10-20 09:50:00,70.8,70.92,70.8,70.8,147823.0,64.1954,64.3042,64.1954,64.1954,147823.0
2021-10-20 10:00:00,70.8,70.89,70.79,70.81,161701.0,64.1954,64.277,64.1864,64.2045,161701.0
2021-10-20 10:10:00,70.81,70.82,70.66,70.71,200206.0,64.2045,64.2136,64.0685,64.1138,200206.0
2021-10-20 10:20:00,70.72,70.81,70.72,70.78,285413.0,64.1229,64.2045,64.1229,64.1773,285413.0
2021-10-20 10:30:00,70.76,70.81,70.71,70.79,150284.0,64.1592,64.2045,64.1138,64.1864,150284.0
2021-10-20 10:40:00,70.79,70.89,70.79,70.88,219451.0,64.1864,64.277,64.1864,64.268,219451.0
2021-10-20 10:50:00,70.88,70.93,70.86,70.92,171978.0,64.268,64.3133,64.2498,64.3042,171978.0
2021-10-20 11:00:00,70.92,70.97,70.91,70.94,363177.0,64.3042,64.3496,64.2952,64.3224,363177.0
2021-10-20 11:10:00,70.93,70.93,70.85,70.86,233283.0,64.3133,64.3133,64.2408,64.2498,233283.0
2021-10-20 11:20:00,70.85,70.92,70.84,70.92,247083.0,64.2408,64.3042,64.2317,64.3042,247083.0
2021-10-20 11:30:00,70.91,70.94,70.86,70.89,281861.0,64.2952,64.3224,64.2498,64.277,281861.0
2021-10-20 11:40:00,70.89,70.92,70.85,70.86,144215.0,64.277,64.3042,64.2408,64.2498,144215.0
2021-10-20 11:50:00,70.85,70.9,70.83,70.87,144258.0,64.2408,64.2861,64.2226,64.2589,144258.0
2021-10-20 12:00:00,70.87,70.9,70.85,70.86,107159.0,64.2589,64.2861,64.2408,64.2498,107159.0
2021-10-20 12:10:00,70.86,70.93,70.85,70.92,197202.0,64.2498,64.3133,64.2408,64.3042,197202.0
2021-10-20 12:20:00,70.93,70.94,70.91,70.93,136965.0,64.3133,64.3224,64.2952,64.3133,136965.0
2021-10-20 12:30:00,70.93,70.97,70.9,70.96,104917.0,64.3133,64.3496,64.2861,64.3405,104917.0
2021-10-20 12:40:00,70.96,71.01,70.96,71.0,88855.0,64.3405,64.3858,64.3405,64.3768,88855.0
2021-10-20 12:50:00,71.0,71.05,71.0,71.03,137631.0,64.3768,64.4221,64.3768,64.404,137631.0
2021-10-20 13:00:00,71.03,71.03,70.95,70.96,76776.0,64.404,64.404,64.3314,64.3405,76776.0
2021-10-20 13:10:00,70.96,71.05,70.95,71.04,113266.0,64.3405,64.4221,64.3314,64.413,113266.0
2021-10-20 13:20:00,71.04,71.07,71.01,71.04,143410.0,64.413,64.4402,64.3858,64.413,143410.0
2021-10-20 13:30:00,71.05,71.05,71.0,71.02,70833.0,64.4221,64.4221,64.3768,64.3949,70833.0
2021-10-20 13:40:00,71.02,71.02,70.98,70.99,75899.0,64.3949,64.3949,64.3586,64.3677,75899.0
2021-10-20 13:50:00,70.98,71.0,70.94,70.96,190558.0,64.3586,64.3768,64.3224,64.3405,190558.0
2021-10-20 14:00:00,70.95,70.98,70.94,70.97,170274.0,64.3314,64.3586,64.3224,64.3496,170274.0
2021-10-20 14:10:00,70.97,70.97,70.91,70.92,170339.0,64.3496,64.3496,64.2952,64.3042,170339.0
2021-10-20 14:20:00,70.91,70.92,70.89,70.92,213090.0,64.2952,64.3042,64.277,64.3042,213090.0
2021-10-20 14:30:00,70.93,70.97,70.93,70.95,76601.0,64.3133,64.3496,64.3133,64.3314,76601.0
2021-10-20 14:40:00,70.95,70.96,70.91,70.94,94685.0,64.3314,64.3405,64.2952,64.3224,94685.0
2021-10-20 14:50:00,70.94,70.98,70.94,70.97,77272.0,64.3224,64.3586,64.3224,64.3496,77272.0
2021-10-20 15:00:00,70.98,71.04,70.98,71.02,86908.0,64.3586,64.413,64.3586,64.3949,86908.0
2021-10-20 15:10:00,71.02,71.02,70.93,70.95,111040.0,64.3949,64.3949,64.3133,64.3314,111040.0
2021-10-20 15:20:00,70.95,70.99,70.91,70.92,118906.0,64.3314,64.3677,64.2952,64.3042,118906.0
2021-10-20 15:30:00,70.92,70.93,70.82,70.84,224712.0,64.3042,64.3133,64.2136,64.2317,224712.0
2021-10-20 15:40:00,70.84,70.9,70.83,70.86,364735.0,64.2317,64.2861,64.2226,64.2498,364735.0
2021-10-20 15:50:00,70.85,70.86,70.78,70.83,1180259.0,64.2408,64.2498,64.1773,64.2226,1180259.0
2021-10-21 09:30:00,70.93,70.99,70.79,70.8,211542.0,64.3133,64.3677,64.1864,64.1954,211542.0
2021-10-21 09:40:00,70.79,70.82,70.7,70.75,339308.0,64.1864,64.2136,64.1048,64.1501,339308.0
2021-10-21 09:50:00,70.75,70.82,70.7,70.72,293950.0,64.1501,64.2136,64.1048,64.1229,293950.0
2021-10-21 10:00:00,70.71,70.75,70.67,70.71,461016.0,64.1138,64.1501,64.0776,64.1138,461016.0
2021-10-21 10:10:00,70.71,70.78,70.67,70.78,133980.0,64.1138,64.1773,64.0776,64.1773,133980.0
2021-10-21 10:20:00,70.77,70.81,70.72,70.77,82571.0,64.1682,64.2045,64.1229,64.1682,82571.0
2021-10-21 10:30:00,70.77,70.8,70.68,70.7,80829.0,64.1682,64.1954,64.0866,64.1048,80829.0
2021-10-21 10:40:00,70.7,70.78,70.66,70.74,236456.0,64.1048,64.1773,64.0685,64.141,236456.0
2021-10-21 10:50:00,70.73,70.77,70.7,70.7,119081.0,64.132,64.1682,64.1048,64.1048,119081.0
2021-10-21 11:00:00,70.7,70.81,70.7,70.81,193411.0,64.1048,64.2045,64.1048,64.2045,193411.0
2021-10-21 11:10:00,70.81,70.82,70.74,70.77,189862.0,64.2045,64.2136,64.141,64.1682,189862.0
2021-10-21 11:20:00,70.78,70.81,70.72,70.72,156990.0,64.1773,64.2045,64.1229,64.1229,156990.0
2021-10-21 11:30:00,70.72,70.76,70.7,70.72,120430.0,64.1229,64.1592,64.1048,64.1229,120430.0
2021-10-21 11:40:00,70.71,70.72,70.66,70.67,63247.0,64.1138,64.1229,64.0685,64.0776,63247.0
2021-10-21 11:50:00,70.67,70.76,70.67,70.74,56157.0,64.0776,64.1592,64.0776,64.141,56157.0
2021-10-21 12:00:00,70.74,70.79,70.73,70.75,68817.0,64.141,64.1864,64.132,64.1501,68817.0
2021-10-21 12:10:00,70.75,70.79,70.74,70.78,158069.0,64.1501,64.1864,64.141,64.1773,158069.0
2021-10-21 12:20:00,70.77,70.79,70.73,70.76,48056.0,64.1682,64.1864,64.132,64.1592,48056.0
2021-10-21 12:30:00,70.77,70.79,70.73,70.75,163983.0,64.1682,64.1864,64.132,64.1501,163983.0
2021-10-21 12:40:00,70.75,70.77,70.72,70.73,45721.0,64.1501,64.1682,64.1229,64.132,45721.0
2021-10-21 12:50:00,70.73,70.74,70.7,70.71,51870.0,64.132,64.141,64.1048,64.1138,51870.0
2021-10-21 13:00:00,70.7,70.73,70.69,70.69,43648.0,64.1048,64.132,64.0957,64.0957,43648.0
2021-10-21 13:10:00,70.7,70.74,70.69,70.73,42151.0,64.1048,64.141,64.0957,64.132,42151.0
2021-10-21 13:20:00,70.72,70.75,70.71,70.74,48277.0,64.1229,64.1501,64.1138,64.141,48277.0
2021-10-21 13:30:00,70.74,70.76,70.73,70.75,28003.0,64.141,64.1592,64.132,64.1501,28003.0
2021-10-21 13:40:00,70.75,70.76,70.69,70.7,176932.0,64.1501,64.1592,64.0957,64.1048,176932.0
2021-10-21 13:50:00,70.7,70.76,70.69,70.76,67747.0,64.1048,64.1592,64.0957,64.1592,67747.0
2021-10-21 14:00:00,70.75,70.78,70.73,70.75,47572.0,64.1501,64.1773,64.132,64.1501,47572.0
2021-10-21 14:10:00,70.75,70.76,70.7,70.74,161441.0,64.1501,64.1592,64.1048,64.141,161441.0
2021-10-21 14:20:00,70.74,70.74,70.71,70.72,120487.0,64.141,64.141,64.1138,64.1229,120487.0
2021-10-21 14:30:00,70.73,70.73,70.68,70.68,47684.0,64.132,64.132,64.0866,64.0866,47684.0
2021-10-21 14:40:00,70.68,70.73,70.68,70.72,156742.0,64.0866,64.132,64.0866,64.1229,156742.0
2021-10-21 14:50:00,70.72,70.75,70.71,70.75,101462.0,64.1229,64.1501,64.1138,64.1501,101462.0
2021-10-21 15:00:00,70.75,70.82,70.75,70.8,253809.0,64.1501,64.2136,64.1501,64.1954,253809.0
2021-10-21 15:10:00,70.8,70.83,70.78,70.81,212209.0,64.1954,64.2226,64.1773,64.2045,212209.0
2021-10-21 15:20:00,70.8,70.83,70.78,70.78,356489.0,64.1954,64.2226,64.1773,64.1773,356489.0
2021-10-21 15:30:00,70.79,70.81,70.75,70.81,338885.0,64.1864,64.2045,64.1501,64.2045,338885.0
2021-10-21 15:40:00,70.81,70.82,70.75,70.76,512943.0,64.2045,64.2136,64.1501,64.1592,512943.0
2021-10-21 15:50:00,70.75,70.77,70.7,70.74,1415855.0,64.1501,64.1682,64.1048,64.141,1415855.0
2021-10-22 09:30:00,70.88,71.15,70.82,71.15,372794.0,64.268,64.5128,64.2136,64.5128,372794.0
2021-10-22 09:40:00,71.15,71.31,71.13,71.23,347169.0,64.5128,64.6578,64.4946,64.5853,347169.0
2021-10-22 09:50:00,71.23,71.27,71.17,71.17,228404.0,64.5853,64.6216,64.5309,64.5309,228404.0
2021-10-22 10:00:00,71.17,71.23,71.12,71.2,172393.0,64.5309,64.5853,64.4856,64.5581,172393.0
2021-10-22 10:10:00,71.19,71.23,71.14,71.2,120121.0,64.549,64.5853,64.5037,64.5581,120121.0
2021-10-22 10:20:00,71.2,71.23,71.17,71.22,122784.0,64.5581,64.5853,64.5309,64.5762,122784.0
2021-10-22 10:30:00,71.23,71.26,71.22,71.26,108448.0,64.5853,64.6125,64.5762,64.6125,108448.0
2021-10-22 10:40:00,71.26,71.35,71.26,71.34,130694.0,64.6125,64.6941,64.6125,64.6851,130694.0
2021-10-22 10:50:00,71.34,71.37,71.32,71.33,135349.0,64.6851,64.7123,64.6669,64.676,135349.0
2021-10-22 11:00:00,71.33,71.37,71.3,71.37,138656.0,64.676,64.7123,64.6488,64.7123,138656.0
2021-10-22 11:10:00,71.37,71.37,71.27,71.3,194479.0,64.7123,64.7123,64.6216,64.6488,194479.0
2021-10-22 11:20:00,71.3,71.32,71.18,71.22,405881.0,64.6488,64.6669,64.54,64.5762,405881.0
2021-10-22 11:30:00,71.21,71.22,71.07,71.11,155522.0,64.5672,64.5762,64.4402,64.4765,155522.0
2021-10-22 11:40:00,71.11,71.16,71.07,71.12,487115.0,64.4765,64.5218,64.4402,64.4856,487115.0
2021-10-22 11:50:00,71.12,71.18,71.11,71.13,385609.0,64.4856,64.54,64.4765,64.4946,385609.0
2021-10-22 12:00:00,71.13,71.16,71.07,71.13,155174.0,64.4946,64.5218,64.4402,64.4946,155174.0
2021-10-22 12:10:00,71.13,71.18,71.11,71.17,126578.0,64.4946,64.54,64.4765,64.5309,126578.0
2021-10-22 12:20:00,71.17,71.18,71.13,71.17,104470.0,64.5309,64.54,64.4946,64.5309,104470.0
2021-10-22 12:30:00,71.17,71.23,71.16,71.22,105434.0,64.5309,64.5853,64.5218,64.5762,105434.0
2021-10-22 12:40:00,71.22,71.3,71.21,71.26,135675.0,64.5762,64.6488,64.5672,64.6125,135675.0
2021-10-22 12:50:00,71.26,71.27,71.2,71.21,89738.0,64.6125,64.6216,64.5581,64.5672,89738.0
2021-10-22 13:00:00,71.21,71.22,71.17,71.22,45951.0,64.5672,64.5762,64.5309,64.5762,45951.0
2021-10-22 13:10:00,71.22,71.27,71.21,71.25,67502.0,64.5762,64.6216,64.5672,64.6034,67502.0
2021-10-22 13:20:00,71.25,71.29,71.24,71.28,63138.0,64.6034,64.6397,64.5944,64.6306,63138.0
2021-10-22 13:30:00,71.28,71.32,71.25,71.31,120696.0,64.6306,64.6669,64.6034,64.6578,120696.0
2021-10-22 13:40:00,71.31,71.32,71.25,71.28,101287.0,64.6578,64.6669,64.6034,64.6306,101287.0
2021-10-22 13:50:00,71.29,71.31,71.21,71.22,122996.0,64.6397,64.6578,64.5672,64.5762,122996.0
2021-10-22 14:00:00,71.22,71.27,71.22,71.27,109798.0,64.5762,64.6216,64.5762,64.6216,109798.0
2021-10-22 14:10:00,71.27,71.3,71.26,71.28,79372.0,64.6216,64.6488,64.6125,64.6306,79372.0
2021-10-22 14:20:00,71.29,71.32,71.27,71.31,183918.0,64.6397,64.6669,64.6216,64.6578,183918.0
2021-10-22 14:30:00,71.32,71.39,71.31,71.36,142628.0,64.6669,64.7304,64.6578,64.7032,142628.0
2021-10-22 14:40:00,71.35,71.37,71.33,71.36,104304.0,64.6941,64.7123,64.676,64.7032,104304.0
2021-10-22 14:50:00,71.35,71.36,71.3,71.31,91882.0,64.6941,64.7032,64.6488,64.6578,91882.0
2021-10-22 15:00:00,71.31,71.35,71.3,71.34,169702.0,64.6578,64.6941,64.6488,64.6851,169702.0
2021-10-22 15:10:00,71.34,71.35,71.26,71.27,216297.0,64.6851,64.6941,64.6125,64.6216,216297.0
2021-10-22 15:20:00,71.27,71.34,71.27,71.34,397126.0,64.6216,64.6851,64.6216,64.6851,397126.0
2021-10-22 15:30:00,71.34,71.4,71.32,71.35,345456.0,64.6851,64.7395,64.6669,64.6941,345456.0
2021-10-22 15:40:00,71.34,71.36,71.3,71.31,479861.0,64.6851,64.7032,64.6488,64.6578,479861.0
2021-10-22 15:50:00,71.31,71.34,71.28,71.29,1526226.0,64.6578,64.6851,64.6306,64.6397,1526226.0
2021-10-25 09:30:00,71.24,71.24,70.76,70.78,674752.0,64.5944,64.5944,64.1592,64.1773,674752.0
2021-10-25 09:40:00,70.79,70.95,70.74,70.95,682746.0,64.1864,64.3314,64.141,64.3314,682746.0
2021-10-25 09:50:00,70.94,71.01,70.91,70.95,156817.0,64.3224,64.3858,64.2952,64.3314,156817.0
2021-10-25 10:00:00,70.97,71.12,70.96,71.06,190516.0,64.3496,64.4856,64.3405,64.4312,190516.0
2021-10-25 10:10:00,71.07,71.1,71.0,71.08,177455.0,64.4402,64.4674,64.3768,64.4493,177455.0
2021-10-25 10:20:00,71.09,71.1,71.02,71.09,212742.0,64.4584,64.4674,64.3949,64.4584,212742.0
2021-10-25 10:30:00,71.09,71.11,71.03,71.11,165996.0,64.4584,64.4765,64.404,64.4765,165996.0
2021-10-25 10:40:00,71.11,71.19,71.07,71.09,143622.0,64.4765,64.549,64.4402,64.4584,143622.0
2021-10-25 10:50:00,71.1,71.17,71.09,71.16,110504.0,64.4674,64.5309,64.4584,64.5218,110504.0
2021-10-25 11:00:00,71.16,71.19,71.13,71.14,100814.0,64.5218,64.549,64.4946,64.5037,100814.0
2021-10-25 11:10:00,71.15,71.18,71.12,71.14,132003.0,64.5128,64.54,64.4856,64.5037,132003.0
2021-10-25 11:20:00,71.15,71.16,71.12,71.15,66689.0,64.5128,64.5218,64.4856,64.5128,66689.0
2021-10-25 11:30:00,71.15,71.23,71.13,71.23,76328.0,64.5128,64.5853,64.4946,64.5853,76328.0
2021-10-25 11:40:00,71.23,71.3,71.23,71.28,82618.0,64.5853,64.6488,64.5853,64.6306,82618.0
2021-10-25 11:50:00,71.28,71.35,71.28,71.34,82143.0,64.6306,64.6941,64.6306,64.6851,82143.0
2021-10-25 12:00:00,71.35,71.36,71.32,71.34,84972.0,64.6941,64.7032,64.6669,64.6851,84972.0
2021-10-25 12:10:00,71.34,71.39,71.34,71.37,42238.0,64.6851,64.7304,64.6851,64.7123,42238.0
2021-10-25 12:20:00,71.38,71.38,71.31,71.31,34813.0,64.7213,64.7213,64.6578,64.6578,34813.0
2021-10-25 12:30:00,71.31,71.34,71.28,71.29,132575.0,64.6578,64.6851,64.6306,64.6397,132575.0
2021-10-25 12:40:00,71.29,71.33,71.27,71.32,59460.0,64.6397,64.676,64.6216,64.6669,59460.0
2021-10-25 12:50:00,71.32,71.34,71.3,71.34,37652.0,64.6669,64.6851,64.6488,64.6851,37652.0
2021-10-25 13:00:00,71.34,71.39,71.33,71.38,59267.0,64.6851,64.7304,64.676,64.7213,59267.0
2021-10-25 13:10:00,71.38,71.4,71.33,71.33,87650.0,64.7213,64.7395,64.676,64.676,87650.0
2021-10-25 13:20:00,71.32,71.33,71.28,71.31,45214.0,64.6669,64.676,64.6306,64.6578,45214.0
2021-10-25 13:30:00,71.32,71.34,71.3,71.32,32665.0,64.6669,64.6851,64.6488,64.6669,32665.0
2021-10-25 13:40:00,71.32,71.34,71.3,71.33,35702.0,64.6669,64.6851,64.6488,64.676,35702.0
2021-10-25 13:50:00,71.32,71.34,71.31,71.31,62118.0,64.6669,64.6851,64.6578,64.6578,62118.0
2021-10-25 14:00:00,71.32,71.34,71.28,71.32,68723.0,64.6669,64.6851,64.6306,64.6669,68723.0
2021-10-25 14:10:00,71.31,71.32,71.27,71.31,54154.0,64.6578,64.6669,64.6216,64.6578,54154.0
2021-10-25 14:20:00,71.31,71.34,71.31,71.33,78842.0,64.6578,64.6851,64.6578,64.676,78842.0
2021-10-25 14:30:00,71.33,71.35,71.29,71.31,102865.0,64.676,64.6941,64.6397,64.6578,102865.0
2021-10-25 14:40:00,71.3,71.31,71.27,71.29,95210.0,64.6488,64.6578,64.6216,64.6397,95210.0
2021-10-25 14:50:00,71.29,71.29,71.25,71.26,157177.0,64.6397,64.6397,64.6034,64.6125,157177.0
2021-10-25 15:00:00,71.26,71.28,71.22,71.23,78806.0,64.6125,64.6306,64.5762,64.5853,78806.0
2021-10-25 15:10:00,71.22,71.22,71.19,71.2,202871.0,64.5762,64.5762,64.549,64.5581,202871.0
2021-10-25 15:20:00,71.19,71.21,71.16,71.2,185349.0,64.549,64.5672,64.5218,64.5581,185349.0
2021-10-25 15:30:00,71.2,71.25,71.18,71.23,148742.0,64.5581,64.6034,64.54,64.5853,148742.0
2021-10-25 15:40:00,71.23,71.24,71.2,71.21,285639.0,64.5853,64.5944,64.5581,64.5672,285639.0
2021-10-25 15:50:00,71.21,71.24,71.16,71.24,699014.0,64.5672,64.5944,64.5218,64.5944,699014.0
2021-10-26 09:30:00,71.25,71.52,71.2,71.33,452834.0,64.6034,64.8483,64.5581,64.676,452834.0
2021-10-26 09:40:00,71.34,71.4,71.25,71.31,240110.0,64.6851,64.7395,64.6034,64.6578,240110.0
2021-10-26 09:50:00,71.31,71.39,71.29,71.39,194703.0,64.6578,64.7304,64.6397,64.7304,194703.0
2021-10-26 10:00:00,71.38,71.44,71.33,71.34,283200.0,64.7213,64.7757,64.676,64.6851,283200.0
2021-10-26 10:10:00,71.34,71.45,71.3,71.45,299096.0,64.6851,64.7848,64.6488,64.7848,299096.0
2021-10-26 10:20:00,71.45,71.47,71.34,71.38,150451.0,64.7848,64.8029,64.6851,64.7213,150451.0
2021-10-26 10:30:00,71.37,71.44,71.34,71.41,201702.0,64.7123,64.7757,64.6851,64.7485,201702.0
2021-10-26 10:40:00,71.4,71.4,71.3,71.32,132127.0,64.7395,64.7395,64.6488,64.6669,132127.0
2021-10-26 10:50:00,71.32,71.34,71.25,71.32,246805.0,64.6669,64.6851,64.6034,64.6669,246805.0
2021-10-26 11:00:00,71.32,71.41,71.32,71.38,158778.0,64.6669,64.7485,64.6669,64.7213,158778.0
2021-10-26 11:10:00,71.38,71.45,71.35,71.41,170057.0,64.7213,64.7848,64.6941,64.7485,170057.0
2021-10-26 11:20:00,71.42,71.44,71.37,71.4,146275.0,64.7576,64.7757,64.7123,64.7395,146275.0
2021-10-26 11:30:00,71.41,71.49,71.39,71.48,194857.0,64.7485,64.8211,64.7304,64.812,194857.0
2021-10-26 11:40:00,71.47,71.48,71.36,71.36,61350.0,64.8029,64.812,64.7032,64.7032,61350.0
2021-10-26 11:50:00,71.36,71.38,71.3,71.36,178274.0,64.7032,64.7213,64.6488,64.7032,178274.0
2021-10-26 12:00:00,71.36,71.41,71.33,71.38,175531.0,64.7032,64.7485,64.676,64.7213,175531.0
2021-10-26 12:10:00,71.38,71.39,71.31,71.33,43831.0,64.7213,64.7304,64.6578,64.676,43831.0
2021-10-26 12:20:00,71.33,71.33,71.27,71.3,78278.0,64.676,64.676,64.6216,64.6488,78278.0
2021-10-26 12:30:00,71.3,71.32,71.27,71.31,83504.0,64.6488,64.6669,64.6216,64.6578,83504.0
2021-10-26 12:40:00,71.31,71.5,71.31,71.5,162294.0,64.6578,64.8301,64.6578,64.8301,162294.0
2021-10-26 12:50:00,71.5,71.52,71.46,71.52,245529.0,64.8301,64.8483,64.7939,64.8483,245529.0
2021-10-26 13:00:00,71.51,71.52,71.46,71.48,73679.0,64.8392,64.8483,64.7939,64.812,73679.0
2021-10-26 13:10:00,71.48,71.5,71.42,71.49,61139.0,64.812,64.8301,64.7576,64.8211,61139.0
2021-10-26 13:20:00,71.48,71.51,71.45,71.51,66782.0,64.812,64.8392,64.7848,64.8392,66782.0
2021-10-26 13:30:00,71.5,71.51,71.42,71.45,107029.0,64.8301,64.8392,64.7576,64.7848,107029.0
2021-10-26 13:40:00,71.45,71.48,71.44,71.47,116795.0,64.7848,64.812,64.7757,64.8029,116795.0
2021-10-26 13:50:00,71.46,71.47,71.44,71.45,161493.0,64.7939,64.8029,64.7757,64.7848,161493.0
2021-10-26 14:00:00,71.46,71.52,71.46,71.48,114117.0,64.7939,64.8483,64.7939,64.812,114117.0
2021-10-26 14:10:00,71.48,71.51,71.47,71.5,76946.0,64.812,64.8392,64.8029,64.8301,76946.0
2021-10-26 14:20:00,71.5,71.51,71.44,71.46,108792.0,64.8301,64.8392,64.7757,64.7939,108792.0
2021-10-26 14:30:00,71.46,71.49,71.45,71.47,107281.0,64.7939,64.8211,64.7848,64.8029,107281.0
2021-10-26 14:40:00,71.47,71.52,71.46,71.51,177348.0,64.8029,64.8483,64.7939,64.8392,177348.0
2021-10-26 14:50:00,71.51,71.52,71.48,71.51,115131.0,64.8392,64.8483,64.812,64.8392,115131.0
2021-10-26 15:00:00,71.51,71.55,71.5,71.53,91726.0,64.8392,64.8755,64.8301,64.8573,91726.0
2021-10-26 15:10:00,71.53,71.62,71.52,71.62,381231.0,64.8573,64.9389,64.8483,64.9389,381231.0
2021-10-26 15:20:00,71.62,71.67,71.6,71.61,291236.0,64.9389,64.9843,64.9208,64.9299,291236.0
2021-10-26 15:30:00,71.61,71.64,71.57,71.57,231462.0,64.9299,64.9571,64.8936,64.8936,231462.0
2021-10-26 15:40:00,71.58,71.62,71.57,71.59,382842.0,64.9027,64.9389,64.8936,64.9117,382842.0
2021-10-26 15:50:00,71.58,71.59,71.48,71.49,1098588.0,64.9027,64.9117,64.812,64.8211,1098588.0
2021-10-27 09:30:00,71.87,71.91,71.65,71.69,699594.0,65.1656,65.2019,64.9661,65.0024,699594.0
2021-10-27 09:40:00,71.69,71.8,71.6,71.65,577896.0,65.0024,65.1021,64.9208,64.9661,577896.0
2021-10-27 09:50:00,71.64,71.66,71.53,71.64,277995.0,64.9571,64.9752,64.8573,64.9571,277995.0
2021-10-27 10:00:00,71.63,71.73,71.54,71.54,407497.0,64.948,65.0387,64.8664,64.8664,407497.0
2021-10-27 10:10:00,71.55,71.57,71.37,71.41,434836.0,64.8755,64.8936,64.7123,64.7485,434836.0
2021-10-27 10:20:00,71.42,71.45,71.28,71.35,178042.0,64.7576,64.7848,64.6306,64.6941,178042.0
2021-10-27 10:30:00,71.36,71.42,71.3,71.35,350776.0,64.7032,64.7576,64.6488,64.6941,350776.0
2021-10-27 10:40:00,71.34,71.42,71.3,71.37,231007.0,64.6851,64.7576,64.6488,64.7123,231007.0
2021-10-27 10:50:00,71.38,71.39,71.28,71.3,288574.0,64.7213,64.7304,64.6306,64.6488,288574.0
2021-10-27 11:00:00,71.3,71.33,71.26,71.29,221549.0,64.6488,64.676,64.6125,64.6397,221549.0
2021-10-27 11:10:00,71.3,71.38,71.24,71.36,449080.0,64.6488,64.7213,64.5944,64.7032,449080.0
2021-10-27 11:20:00,71.36,71.37,71.28,71.29,142006.0,64.7032,64.7123,64.6306,64.6397,142006.0
2021-10-27 11:30:00,71.3,71.3,71.23,71.27,139753.0,64.6488,64.6488,64.5853,64.6216,139753.0
2021-10-27 11:40:00,71.27,71.31,71.24,71.25,109555.0,64.6216,64.6578,64.5944,64.6034,109555.0
2021-10-27 11:50:00,71.26,71.34,71.24,71.26,149901.0,64.6125,64.6851,64.5944,64.6125,149901.0
2021-10-27 12:00:00,71.26,71.28,71.19,71.22,168118.0,64.6125,64.6306,64.549,64.5762,168118.0
2021-10-27 12:10:00,71.22,71.3,71.22,71.26,162618.0,64.5762,64.6488,64.5762,64.6125,162618.0
2021-10-27 12:20:00,71.26,71.31,71.24,71.3,143039.0,64.6125,64.6578,64.5944,64.6488,143039.0
2021-10-27 12:30:00,71.3,71.3,71.18,71.19,146365.0,64.6488,64.6488,64.54,64.549,146365.0
2021-10-27 12:40:00,71.19,71.25,71.16,71.17,115424.0,64.549,64.6034,64.5218,64.5309,115424.0
2021-10-27 12:50:00,71.16,71.18,71.09,71.11,149288.0,64.5218,64.54,64.4584,64.4765,149288.0
2021-10-27 13:00:00,71.11,71.13,71.09,71.1,118444.0,64.4765,64.4946,64.4584,64.4674,118444.0
2021-10-27 13:10:00,71.09,71.15,71.08,71.13,112535.0,64.4584,64.5128,64.4493,64.4946,112535.0
2021-10-27 13:20:00,71.13,71.18,71.11,71.17,100191.0,64.4946,64.54,64.4765,64.5309,100191.0
2021-10-27 13:30:00,71.17,71.24,71.15,71.23,121284.0,64.5309,64.5944,64.5128,64.5853,121284.0
2021-10-27 13:40:00,71.23,71.24,71.19,71.22,99613.0,64.5853,64.5944,64.549,64.5762,99613.0
2021-10-27 13:50:00,71.22,71.27,71.2,71.25,150365.0,64.5762,64.6216,64.5581,64.6034,150365.0
2021-10-27 14:00:00,71.25,71.3,71.24,71.28,130081.0,64.6034,64.6488,64.5944,64.6306,130081.0
2021-10-27 14:10:00,71.27,71.32,71.27,71.31,122655.0,64.6216,64.6669,64.6216,64.6578,122655.0
2021-10-27 14:20:00,71.32,71.34,71.31,71.34,176202.0,64.6669,64.6851,64.6578,64.6851,176202.0
2021-10-27 14:30:00,71.34,71.35,71.3,71.33,171473.0,64.6851,64.6941,64.6488,64.676,171473.0
2021-10-27 14:40:00,71.33,71.33,71.28,71.32,144147.0,64.676,64.676,64.6306,64.6669,144147.0
2021-10-27 14:50:00,71.32,71.33,71.27,71.33,196421.0,64.6669,64.676,64.6216,64.676,196421.0
2021-10-27 15:00:00,71.32,71.34,71.3,71.33,163068.0,64.6669,64.6851,64.6488,64.676,163068.0
2021-10-27 15:10:00,71.32,71.35,71.27,71.27,316728.0,64.6669,64.6941,64.6216,64.6216,316728.0
2021-10-27 15:20:00,71.27,71.28,71.19,71.23,139624.0,64.6216,64.6306,64.549,64.5853,139624.0
2021-10-27 15:30:00,71.23,71.24,71.15,71.16,253803.0,64.5853,64.5944,64.5128,64.5218,253803.0
2021-10-27 15:40:00,71.15,71.17,71.09,71.1,383070.0,64.5128,64.5309,64.4584,64.4674,383070.0
2021-10-27 15:50:00,71.11,71.13,71.04,71.07,1155603.0,64.4765,64.4946,64.413,64.4402,1155603.0
2021-10-28 09:30:00,71.09,71.28,70.97,71.18,408165.0,64.4584,64.6306,64.3496,64.54,408165.0
2021-10-28 09:40:00,71.17,71.31,71.1,71.26,513894.0,64.5309,64.6578,64.4674,64.6125,513894.0
2021-10-28 09:50:00,71.27,71.35,71.17,71.22,498155.0,64.6216,64.6941,64.5309,64.5762,498155.0
2021-10-28 10:00:00,71.22,71.25,71.12,71.23,234822.0,64.5762,64.6034,64.4856,64.5853,234822.0
2021-10-28 10:10:00,71.23,71.23,71.05,71.11,151113.0,64.5853,64.5853,64.4221,64.4765,151113.0
2021-10-28 10:20:00,71.1,71.19,71.07,71.17,147657.0,64.4674,64.549,64.4402,64.5309,147657.0
2021-10-28 10:30:00,71.18,71.26,71.12,71.26,134804.0,64.54,64.6125,64.4856,64.6125,134804.0
2021-10-28 10:40:00,71.25,71.32,71.2,71.31,253018.0,64.6034,64.6669,64.5581,64.6578,253018.0
2021-10-28 10:50:00,71.32,71.32,71.25,71.29,127447.0,64.6669,64.6669,64.6034,64.6397,127447.0
2021-10-28 11:00:00,71.29,71.31,71.24,71.28,163733.0,64.6397,64.6578,64.5944,64.6306,163733.0
2021-10-28 11:10:00,71.27,71.3,71.25,71.28,92414.0,64.6216,64.6488,64.6034,64.6306,92414.0
2021-10-28 11:20:00,71.28,71.29,71.18,71.2,104027.0,64.6306,64.6397,64.54,64.5581,104027.0
2021-10-28 11:30:00,71.2,71.27,71.19,71.25,100419.0,64.5581,64.6216,64.549,64.6034,100419.0
2021-10-28 11:40:00,71.25,71.29,71.16,71.16,158818.0,64.6034,64.6397,64.5218,64.5218,158818.0
2021-10-28 11:50:00,71.17,71.21,71.14,71.17,133714.0,64.5309,64.5672,64.5037,64.5309,133714.0
2021-10-28 12:00:00,71.18,71.23,71.17,71.22,131654.0,64.54,64.5853,64.5309,64.5762,131654.0
2021-10-28 12:10:00,71.22,71.25,71.2,71.21,92822.0,64.5762,64.6034,64.5581,64.5672,92822.0
2021-10-28 12:20:00,71.2,71.21,71.16,71.19,111323.0,64.5581,64.5672,64.5218,64.549,111323.0
2021-10-28 12:30:00,71.19,71.2,71.15,71.18,129966.0,64.549,64.5581,64.5128,64.54,129966.0
2021-10-28 12:40:00,71.17,71.17,71.11,71.15,123543.0,64.5309,64.5309,64.4765,64.5128,123543.0
2021-10-28 12:50:00,71.15,71.15,71.04,71.05,174992.0,64.5128,64.5128,64.413,64.4221,174992.0
2021-10-28 13:00:00,71.06,71.09,71.02,71.05,99653.0,64.4312,64.4584,64.3949,64.4221,99653.0
2021-10-28 13:10:00,71.05,71.1,71.03,71.09,87207.0,64.4221,64.4674,64.404,64.4584,87207.0
2021-10-28 13:20:00,71.09,71.14,71.07,71.13,64458.0,64.4584,64.5037,64.4402,64.4946,64458.0
2021-10-28 13:30:00,71.13,71.19,71.12,71.18,112608.0,64.4946,64.549,64.4856,64.54,112608.0
2021-10-28 13:40:00,71.18,71.21,71.15,71.16,99328.0,64.54,64.5672,64.5128,64.5218,99328.0
2021-10-28 13:50:00,71.16,71.18,71.14,71.14,76319.0,64.5218,64.54,64.5037,64.5037,76319.0
2021-10-28 14:00:00,71.14,71.2,71.13,71.17,116696.0,64.5037,64.5581,64.4946,64.5309,116696.0
2021-10-28 14:10:00,71.17,71.19,71.15,71.18,98842.0,64.5309,64.549,64.5128,64.54,98842.0
2021-10-28 14:20:00,71.18,71.18,71.11,71.14,107892.0,64.54,64.54,64.4765,64.5037,107892.0
2021-10-28 14:30:00,71.14,71.16,71.12,71.14,108354.0,64.5037,64.5218,64.4856,64.5037,108354.0
2021-10-28 14:40:00,71.15,71.15,71.12,71.14,101092.0,64.5128,64.5128,64.4856,64.5037,101092.0
2021-10-28 14:50:00,71.14,71.14,71.1,71.13,119828.0,64.5037,64.5037,64.4674,64.4946,119828.0
2021-10-28 15:00:00,71.13,71.15,71.09,71.14,156986.0,64.4946,64.5128,64.4584,64.5037,156986.0
2021-10-28 15:10:00,71.13,71.14,71.07,71.11,193844.0,64.4946,64.5037,64.4402,64.4765,193844.0
2021-10-28 15:20:00,71.12,71.16,71.1,71.12,205251.0,64.4856,64.5218,64.4674,64.4856,205251.0
2021-10-28 15:30:00,71.12,71.17,71.08,71.15,336397.0,64.4856,64.5309,64.4493,64.5128,336397.0
2021-10-28 15:40:00,71.15,71.23,71.14,71.23,613274.0,64.5128,64.5853,64.5037,64.5853,613274.0
2021-10-28 15:50:00,71.23,71.35,71.23,71.32,1371716.0,64.5853,64.6941,64.5853,64.6669,1371716.0
2021-10-29 09:30:00,71.14,71.46,71.07,71.44,367157.0,64.5037,64.7939,64.4402,64.7757,367157.0
2021-10-29 09:40:00,71.44,71.53,71.4,71.5,553482.0,64.7757,64.8573,64.7395,64.8301,553482.0
2021-10-29 09:50:00,71.5,71.5,71.32,71.33,230363.0,64.8301,64.8301,64.6669,64.676,230363.0
2021-10-29 10:00:00,71.33,71.4,71.28,71.29,274132.0,64.676,64.7395,64.6306,64.6397,274132.0
2021-10-29 10:10:00,71.29,71.35,71.28,71.33,199520.0,64.6397,64.6941,64.6306,64.676,199520.0
2021-10-29 10:20:00,71.33,71.36,71.22,71.28,174302.0,64.676,64.7032,64.5762,64.6306,174302.0
2021-10-29 10:30:00,71.27,71.31,71.2,71.27,163671.0,64.6216,64.6578,64.5581,64.6216,163671.0
2021-10-29 10:40:00,71.28,71.36,71.25,71.36,107232.0,64.6306,64.7032,64.6034,64.7032,107232.0
2021-10-29 10:50:00,71.36,71.45,71.34,71.4,142504.0,64.7032,64.7848,64.6851,64.7395,142504.0
2021-10-29 11:00:00,71.4,71.46,71.39,71.44,148819.0,64.7395,64.7939,64.7304,64.7757,148819.0
2021-10-29 11:10:00,71.44,71.46,71.36,71.36,97978.0,64.7757,64.7939,64.7032,64.7032,97978.0
2021-10-29 11:20:00,71.36,71.38,71.34,71.36,108361.0,64.7032,64.7213,64.6851,64.7032,108361.0
2021-10-29 11:30:00,71.36,71.41,71.34,71.34,72194.0,64.7032,64.7485,64.6851,64.6851,72194.0
2021-10-29 11:40:00,71.34,71.34,71.28,71.32,63535.0,64.6851,64.6851,64.6306,64.6669,63535.0
2021-10-29 11:50:00,71.33,71.36,71.32,71.32,103579.0,64.676,64.7032,64.6669,64.6669,103579.0
2021-10-29 12:00:00,71.32,71.37,71.3,71.37,95299.0,64.6669,64.7123,64.6488,64.7123,95299.0
2021-10-29 12:10:00,71.36,71.39,71.34,71.36,178363.0,64.7032,64.7304,64.6851,64.7032,178363.0
2021-10-29 12:20:00,71.36,71.45,71.35,71.44,79893.0,64.7032,64.7848,64.6941,64.7757,79893.0
2021-10-29 12:30:00,71.44,71.44,71.41,71.42,38412.0,64.7757,64.7757,64.7485,64.7576,38412.0
2021-10-29 12:40:00,71.42,71.48,71.4,71.47,67404.0,64.7576,64.812,64.7395,64.8029,67404.0
2021-10-29 12:50:00,71.46,71.48,71.44,71.45,98800.0,64.7939,64.812,64.7757,64.7848,98800.0
2021-10-29 13:00:00,71.45,71.46,71.42,71.44,80218.0,64.7848,64.7939,64.7576,64.7757,80218.0
2021-10-29 13:10:00,71.43,71.44,71.4,71.42,66949.0,64.7667,64.7757,64.7395,64.7576,66949.0
2021-10-29 13:20:00,71.42,71.43,71.4,71.42,61156.0,64.7576,64.7667,64.7395,64.7576,61156.0
2021-10-29 13:30:00,71.42,71.44,71.4,71.42,36429.0,64.7576,64.7757,64.7395,64.7576,36429.0
2021-10-29 13:40:00,71.43,71.44,71.38,71.39,52133.0,64.7667,64.7757,64.7213,64.7304,52133.0
2021-10-29 13:50:00,71.39,71.42,71.37,71.42,52568.0,64.7304,64.7576,64.7123,64.7576,52568.0
2021-10-29 14:00:00,71.41,71.43,71.37,71.38,55350.0,64.7485,64.7667,64.7123,64.7213,55350.0
2021-10-29 14:10:00,71.38,71.38,71.31,71.32,84420.0,64.7213,64.7213,64.6578,64.6669,84420.0
2021-10-29 14:20:00,71.33,71.34,71.23,71.23,114900.0,64.676,64.6851,64.5853,64.5853,114900.0
2021-10-29 14:30:00,71.24,71.28,71.22,71.22,110363.0,64.5944,64.6306,64.5762,64.5762,110363.0
2021-10-29 14:40:00,71.23,71.29,71.21,71.28,75555.0,64.5853,64.6397,64.5672,64.6306,75555.0
2021-10-29 14:50:00,71.28,71.32,71.25,71.27,90386.0,64.6306,64.6669,64.6034,64.6216,90386.0
2021-10-29 15:00:00,71.26,71.28,71.21,71.23,149243.0,64.6125,64.6306,64.5672,64.5853,149243.0
2021-10-29 15:10:00,71.23,71.25,71.17,71.2,189517.0,64.5853,64.6034,64.5309,64.5581,189517.0
2021-10-29 15:20:00,71.2,71.24,71.16,71.17,178687.0,64.5581,64.5944,64.5218,64.5309,178687.0
2021-10-29 15:30:00,71.17,71.18,71.11,71.17,394825.0,64.5309,64.54,64.4765,64.5309,394825.0
2021-10-29 15:40:00,71.17,71.26,71.16,71.23,593962.0,64.5309,64.6125,64.5218,64.5853,593962.0
2021-10-29 15:50:00,71.22,71.3,71.21,71.25,1602335.0,64.5762,64.6488,64.5672,64.6034,1602335.0
2021-11-01 09:30:00,71.4,71.48,71.3,71.36,376867.0,64.7395,64.812,64.6488,64.7032,376867.0
2021-11-01 09:40:00,71.35,71.41,71.31,71.31,563634.0,64.6941,64.7485,64.6578,64.6578,563634.0
2021-11-01 09:50:00,71.31,71.5,71.28,71.48,328191.0,64.6578,64.8301,64.6306,64.812,328191.0
2021-11-01 10:00:00,71.48,71.49,71.26,71.31,454584.0,64.812,64.8211,64.6125,64.6578,454584.0
2021-11-01 10:10:00,71.31,71.33,71.26,71.28,123640.0,64.6578,64.676,64.6125,64.6306,123640.0
2021-11-01 10:20:00,71.29,71.29,71.18,71.21,138452.0,64.6397,64.6397,64.54,64.5672,138452.0
2021-11-01 10:30:00,71.2,71.23,71.11,71.11,151881.0,64.5581,64.5853,64.4765,64.4765,151881.0
2021-11-01 10:40:00,71.11,71.2,71.1,71.15,81397.0,64.4765,64.5581,64.4674,64.5128,81397.0
2021-11-01 10:50:00,71.16,71.23,71.15,71.23,163145.0,64.5218,64.5853,64.5128,64.5853,163145.0
2021-11-01 11:00:00,71.24,71.32,71.24,71.26,135549.0,64.5944,64.6669,64.5944,64.6125,135549.0
2021-11-01 11:10:00,71.26,71.27,71.22,71.26,110975.0,64.6125,64.6216,64.5762,64.6125,110975.0
2021-11-01 11:20:00,71.26,71.32,71.25,71.25,217076.0,64.6125,64.6669,64.6034,64.6034,217076.0
2021-11-01 11:30:00,71.25,71.32,71.24,71.3,111591.0,64.6034,64.6669,64.5944,64.6488,111591.0
2021-11-01 11:40:00,71.31,71.36,71.28,71.31,73532.0,64.6578,64.7032,64.6306,64.6578,73532.0
2021-11-01 11:50:00,71.31,71.38,71.3,71.38,131690.0,64.6578,64.7213,64.6488,64.7213,131690.0
2021-11-01 12:00:00,71.38,71.4,71.37,71.38,123983.0,64.7213,64.7395,64.7123,64.7213,123983.0
2021-11-01 12:10:00,71.37,71.38,71.33,71.34,194311.0,64.7123,64.7213,64.676,64.6851,194311.0
2021-11-01 12:20:00,71.36,71.41,71.36,71.41,104528.0,64.7032,64.7485,64.7032,64.7485,104528.0
2021-11-01 12:30:00,71.41,71.46,71.4,71.45,45014.0,64.7485,64.7939,64.7395,64.7848,45014.0
2021-11-01 12:40:00,71.45,71.5,71.44,71.5,94966.0,64.7848,64.8301,64.7757,64.8301,94966.0
2021-11-01 12:50:00,71.49,71.52,71.45,71.51,117471.0,64.8211,64.8483,64.7848,64.8392,117471.0
2021-11-01 13:00:00,71.51,71.51,71.45,71.48,78507.0,64.8392,64.8392,64.7848,64.812,78507.0
2021-11-01 13:10:00,71.47,71.49,71.44,71.48,59431.0,64.8029,64.8211,64.7757,64.812,59431.0
2021-11-01 13:20:00,71.48,71.49,71.43,71.43,112134.0,64.812,64.8211,64.7667,64.7667,112134.0
2021-11-01 13:30:00,71.43,71.43,71.38,71.39,98361.0,64.7667,64.7667,64.7213,64.7304,98361.0
2021-11-01 13:40:00,71.39,71.39,71.34,71.35,78835.0,64.7304,64.7304,64.6851,64.6941,78835.0
2021-11-01 13:50:00,71.34,71.35,71.31,71.32,43886.0,64.6851,64.6941,64.6578,64.6669,43886.0
2021-11-01 14:00:00,71.32,71.33,71.27,71.3,76467.0,64.6669,64.676,64.6216,64.6488,76467.0
2021-11-01 14:10:00,71.3,71.33,71.28,71.31,80599.0,64.6488,64.676,64.6306,64.6578,80599.0
2021-11-01 14:20:00,71.3,71.33,71.27,71.28,88863.0,64.6488,64.676,64.6216,64.6306,88863.0
2021-11-01 14:30:00,71.28,71.4,71.28,71.38,222047.0,64.6306,64.7395,64.6306,64.7213,222047.0
2021-11-01 14:40:00,71.38,71.39,71.36,71.39,65773.0,64.7213,64.7304,64.7032,64.7304,65773.0
2021-11-01 14:50:00,71.4,71.41,71.35,71.4,113810.0,64.7395,64.7485,64.6941,64.7395,113810.0
2021-11-01 15:00:00,71.4,71.4,71.36,71.38,73035.0,64.7395,64.7395,64.7032,64.7213,73035.0
2021-11-01 15:10:00,71.37,71.4,71.36,71.38,72290.0,64.7123,64.7395,64.7032,64.7213,72290.0
2021-11-01 15:20:00,71.38,71.38,71.33,71.36,96100.0,64.7213,64.7213,64.676,64.7032,96100.0
2021-11-01 15:30:00,71.36,71.38,71.29,71.3,194712.0,64.7032,64.7213,64.6397,64.6488,194712.0
2021-11-01 15:40:00,71.31,71.38,71.3,71.37,269156.0,64.6578,64.7213,64.6488,64.7123,269156.0
2021-11-01 15:50:00,71.38,71.42,71.35,71.36,607845.0,64.7213,64.7576,64.6941,64.7032,607845.0
2021-11-02 09:30:00,71.39,71.49,71.19,71.23,568476.0,64.7304,64.8211,64.549,64.5853,568476.0
2021-11-02 09:40:00,71.24,71.34,71.21,71.31,298387.0,64.5944,64.6851,64.5672,64.6578,298387.0
2021-11-02 09:50:00,71.31,71.41,71.28,71.36,169475.0,64.6578,64.7485,64.6306,64.7032,169475.0
2021-11-02 10:00:00,71.35,71.42,71.27,71.4,181415.0,64.6941,64.7576,64.6216,64.7395,181415.0
2021-11-02 10:10:00,71.4,71.5,71.34,71.43,134396.0,64.7395,64.8301,64.6851,64.7667,134396.0
2021-11-02 10:20:00,71.44,71.47,71.37,71.4,142921.0,64.7757,64.8029,64.7123,64.7395,142921.0
2021-11-02 10:30:00,71.41,71.44,71.38,71.42,92298.0,64.7485,64.7757,64.7213,64.7576,92298.0
2021-11-02 10:40:00,71.43,71.56,71.43,71.53,228812.0,64.7667,64.8845,64.7667,64.8573,228812.0
2021-11-02 10:50:00,71.53,71.59,71.53,71.57,136993.0,64.8573,64.9117,64.8573,64.8936,136993.0
2021-11-02 11:00:00,71.57,71.65,71.56,71.64,153217.0,64.8936,64.9661,64.8845,64.9571,153217.0
2021-11-02 11:10:00,71.64,71.65,71.61,71.62,137645.0,64.9571,64.9661,64.9299,64.9389,137645.0
2021-11-02 11:20:00,71.62,71.69,71.6,71.69,208805.0,64.9389,65.0024,64.9208,65.0024,208805.0
2021-11-02 11:30:00,71.68,71.78,71.67,71.78,222753.0,64.9933,65.084,64.9843,65.084,222753.0
2021-11-02 11:40:00,71.78,71.78,71.7,71.74,248503.0,65.084,65.084,65.0115,65.0477,248503.0
2021-11-02 11:50:00,71.75,71.76,71.7,71.72,91127.0,65.0568,65.0659,65.0115,65.0296,91127.0
2021-11-02 12:00:00,71.72,71.81,71.71,71.81,157155.0,65.0296,65.1112,65.0205,65.1112,157155.0
2021-11-02 12:10:00,71.82,71.86,71.8,71.84,285301.0,65.1203,65.1565,65.1021,65.1384,285301.0
2021-11-02 12:20:00,71.84,71.86,71.76,71.8,323770.0,65.1384,65.1565,65.0659,65.1021,323770.0
2021-11-02 12:30:00,71.8,71.85,71.74,71.84,103038.0,65.1021,65.1475,65.0477,65.1384,103038.0
2021-11-02 12:40:00,71.84,71.84,71.74,71.75,187236.0,65.1384,65.1384,65.0477,65.0568,187236.0
2021-11-02 12:50:00,71.76,71.81,71.75,71.81,117546.0,65.0659,65.1112,65.0568,65.1112,117546.0
2021-11-02 13:00:00,71.81,71.88,71.81,71.87,101593.0,65.1112,65.1747,65.1112,65.1656,101593.0
2021-11-02 13:10:00,71.87,71.88,71.83,71.86,158111.0,65.1656,65.1747,65.1293,65.1565,158111.0
2021-11-02 13:20:00,71.85,71.88,71.81,71.81,91334.0,65.1475,65.1747,65.1112,65.1112,91334.0
2021-11-02 13:30:00,71.81,71.84,71.77,71.83,104994.0,65.1112,65.1384,65.0749,65.1293,104994.0
2021-11-02 13:40:00,71.82,71.88,71.81,71.88,64165.0,65.1203,65.1747,65.1112,65.1747,64165.0
2021-11-02 13:50:00,71.88,71.88,71.83,71.86,86104.0,65.1747,65.1747,65.1293,65.1565,86104.0
2021-11-02 14:00:00,71.87,71.95,71.85,71.91,92459.0,65.1656,65.2381,65.1475,65.2019,92459.0
2021-11-02 14:10:00,71.91,71.96,71.9,71.95,114048.0,65.2019,65.2472,65.1928,65.2381,114048.0
2021-11-02 14:20:00,71.95,71.96,71.93,71.94,85821.0,65.2381,65.2472,65.22,65.2291,85821.0
2021-11-02 14:30:00,71.94,71.99,71.9,71.98,105338.0,65.2291,65.2744,65.1928,65.2653,105338.0
2021-11-02 14:40:00,71.98,72.0,71.95,71.96,100634.0,65.2653,65.2835,65.2381,65.2472,100634.0
2021-11-02 14:50:00,71.96,71.99,71.94,71.97,205421.0,65.2472,65.2744,65.2291,65.2563,205421.0
2021-11-02 15:00:00,71.97,71.99,71.91,71.94,237922.0,65.2563,65.2744,65.2019,65.2291,237922.0
2021-11-02 15:10:00,71.94,71.94,71.85,71.87,243351.0,65.2291,65.2291,65.1475,65.1656,243351.0
2021-11-02 15:20:00,71.87,71.87,71.79,71.83,729604.0,65.1656,65.1656,65.0931,65.1293,729604.0
2021-11-02 15:30:00,71.82,71.85,71.76,71.76,416575.0,65.1203,65.1475,65.0659,65.0659,416575.0
2021-11-02 15:40:00,71.77,71.84,71.76,71.8,417551.0,65.0749,65.1384,65.0659,65.1021,417551.0
2021-11-02 15:50:00,71.79,71.86,71.75,71.85,1199864.0,65.0931,65.1565,65.0568,65.1475,1199864.0
2021-11-03 09:30:00,71.85,72.16,71.8,72.14,409968.0,65.1475,65.4286,65.1021,65.4104,409968.0
2021-11-03 09:40:00,72.14,72.16,71.86,71.86,349138.0,65.4104,65.4286,65.1565,65.1565,349138.0
2021-11-03 09:50:00,71.86,71.94,71.84,71.92,251272.0,65.1565,65.2291,65.1384,65.2109,251272.0
2021-11-03 10:00:00,71.92,71.98,71.9,71.95,300803.0,65.2109,65.2653,65.1928,65.2381,300803.0
2021-11-03 10:10:00,71.95,72.02,71.89,71.99,265651.0,65.2381,65.3016,65.1837,65.2744,265651.0
2021-11-03 10:20:00,71.99,72.03,71.92,71.99,368637.0,65.2744,65.3107,65.2109,65.2744,368637.0
2021-11-03 10:30:00,71.98,72.03,71.96,71.96,211824.0,65.2653,65.3107,65.2472,65.2472,211824.0
2021-11-03 10:40:00,71.96,72.05,71.96,72.02,164560.0,65.2472,65.3288,65.2472,65.3016,164560.0
2021-11-03 10:50:00,72.02,72.06,71.98,72.03,218195.0,65.3016,65.3379,65.2653,65.3107,218195.0
2021-11-03 11:00:00,72.03,72.07,72.01,72.06,230241.0,65.3107,65.347,65.2925,65.3379,230241.0
2021-11-03 11:10:00,72.06,72.06,71.99,72.01,274663.0,65.3379,65.3379,65.2744,65.2925,274663.0
2021-11-03 11:20:00,72.01,72.06,72.0,72.01,161579.0,65.2925,65.3379,65.2835,65.2925,161579.0
2021-11-03 11:30:00,72.02,72.06,71.99,72.03,373962.0,65.3016,65.3379,65.2744,65.3107,373962.0
2021-11-03 11:40:00,72.03,72.09,72.01,72.06,229714.0,65.3107,65.3651,65.2925,65.3379,229714.0
2021-11-03 11:50:00,72.06,72.14,72.06,72.13,261367.0,65.3379,65.4104,65.3379,65.4014,261367.0
2021-11-03 12:00:00,72.14,72.15,72.09,72.15,174358.0,65.4104,65.4195,65.3651,65.4195,174358.0
2021-11-03 12:10:00,72.15,72.17,72.13,72.14,203415.0,65.4195,65.4376,65.4014,65.4104,203415.0
2021-11-03 12:20:00,72.14,72.17,72.12,72.17,94750.0,65.4104,65.4376,65.3923,65.4376,94750.0
2021-11-03 12:30:00,72.16,72.17,72.11,72.13,183709.0,65.4286,65.4376,65.3832,65.4014,183709.0
2021-11-03 12:40:00,72.13,72.14,72.09,72.09,104006.0,65.4014,65.4104,65.3651,65.3651,104006.0
2021-11-03 12:50:00,72.09,72.13,72.08,72.1,113453.0,65.3651,65.4014,65.356,65.3742,113453.0
2021-11-03 13:00:00,72.1,72.1,72.05,72.06,50301.0,65.3742,65.3742,65.3288,65.3379,50301.0
2021-11-03 13:10:00,72.06,72.1,72.06,72.08,80860.0,65.3379,65.3742,65.3379,65.356,80860.0
2021-11-03 13:20:00,72.08,72.11,72.06,72.09,50201.0,65.356,65.3832,65.3379,65.3651,50201.0
2021-11-03 13:30:00,72.09,72.12,72.08,72.1,63519.0,65.3651,65.3923,65.356,65.3742,63519.0
2021-11-03 13:40:00,72.1,72.12,72.08,72.09,60598.0,65.3742,65.3923,65.356,65.3651,60598.0
2021-11-03 13:50:00,72.08,72.1,72.05,72.08,86587.0,65.356,65.3742,65.3288,65.356,86587.0
2021-11-03 14:00:00,72.09,72.25,72.06,72.21,628681.0,65.3651,65.5102,65.3379,65.4739,628681.0
2021-11-03 14:10:00,72.21,72.22,72.08,72.11,160828.0,65.4739,65.483,65.356,65.3832,160828.0
2021-11-03 14:20:00,72.12,72.19,72.09,72.12,148108.0,65.3923,65.4558,65.3651,65.3923,148108.0
2021-11-03 14:30:00,72.11,72.16,72.11,72.15,137802.0,65.3832,65.4286,65.3832,65.4195,137802.0
2021-11-03 14:40:00,72.16,72.33,72.15,72.32,249098.0,65.4286,65.5827,65.4195,65.5736,249098.0
2021-11-03 14:50:00,72.32,72.37,72.29,72.33,293945.0,65.5736,65.619,65.5464,65.5827,293945.0
2021-11-03 15:00:00,72.33,72.34,72.27,72.32,164428.0,65.5827,65.5918,65.5283,65.5736,164428.0
2021-11-03 15:10:00,72.32,72.34,72.23,72.24,472662.0,65.5736,65.5918,65.492,65.5011,472662.0
2021-11-03 15:20:00,72.25,72.3,72.24,72.28,248831.0,65.5102,65.5555,65.5011,65.5374,248831.0
2021-11-03 15:30:00,72.28,72.4,72.26,72.37,230028.0,65.5374,65.6462,65.5192,65.619,230028.0
2021-11-03 15:40:00,72.37,72.49,72.37,72.48,326592.0,65.619,65.7278,65.619,65.7187,326592.0
2021-11-03 15:50:00,72.49,72.51,72.43,72.5,1117038.0,65.7278,65.7459,65.6734,65.7368,1117038.0
2021-11-04 09:30:00,72.25,72.49,72.06,72.41,652810.0,65.5102,65.7278,65.3379,65.6552,652810.0
2021-11-04 09:40:00,72.4,72.48,72.32,72.34,439266.0,65.6462,65.7187,65.5736,65.5918,439266.0
2021-11-04 09:50:00,72.33,72.49,72.3,72.44,219607.0,65.5827,65.7278,65.5555,65.6824,219607.0
2021-11-04 10:00:00,72.44,72.45,72.24,72.29,159602.0,65.6824,65.6915,65.5011,65.5464,159602.0
2021-11-04 10:10:00,72.3,72.41,72.29,72.34,176880.0,65.5555,65.6552,65.5464,65.5918,176880.0
2021-11-04 10:20:00,72.33,72.4,72.3,72.32,163116.0,65.5827,65.6462,65.5555,65.5736,163116.0
2021-11-04 10:30:00,72.33,72.41,72.31,72.38,270116.0,65.5827,65.6552,65.5646,65.628,270116.0
2021-11-04 10:40:00,72.38,72.47,72.36,72.45,238938.0,65.628,65.7096,65.6099,65.6915,238938.0
2021-11-04 10:50:00,72.45,72.52,72.43,72.46,234568.0,65.6915,65.755,65.6734,65.7006,234568.0
2021-11-04 11:00:00,72.46,72.52,72.43,72.44,208495.0,65.7006,65.755,65.6734,65.6824,208495.0
2021-11-04 11:10:00,72.44,72.47,72.39,72.47,118126.0,65.6824,65.7096,65.6371,65.7096,118126.0
2021-11-04 11:20:00,72.47,72.56,72.44,72.56,163739.0,65.7096,65.7912,65.6824,65.7912,163739.0
2021-11-04 11:30:00,72.56,72.59,72.49,72.51,159790.0,65.7912,65.8184,65.7278,65.7459,159790.0
2021-11-04 11:40:00,72.5,72.54,72.46,72.49,120925.0,65.7368,65.7731,65.7006,65.7278,120925.0
2021-11-04 11:50:00,72.48,72.51,72.45,72.51,108522.0,65.7187,65.7459,65.6915,65.7459,108522.0
2021-11-04 12:00:00,72.51,72.51,72.47,72.51,204317.0,65.7459,65.7459,65.7096,65.7459,204317.0
2021-11-04 12:10:00,72.5,72.51,72.46,72.5,130988.0,65.7368,65.7459,65.7006,65.7368,130988.0
2021-11-04 12:20:00,72.5,72.54,72.49,72.54,129122.0,65.7368,65.7731,65.7278,65.7731,129122.0
2021-11-04 12:30:00,72.54,72.62,72.52,72.61,74630.0,65.7731,65.8456,65.755,65.8366,74630.0
2021-11-04 12:40:00,72.6,72.62,72.56,72.6,157708.0,65.8275,65.8456,65.7912,65.8275,157708.0
2021-11-04 12:50:00,72.59,72.65,72.58,72.61,68513.0,65.8184,65.8728,65.8094,65.8366,68513.0
2021-11-04 13:00:00,72.62,72.62,72.55,72.58,264229.0,65.8456,65.8456,65.7822,65.8094,264229.0
2021-11-04 13:10:00,72.58,72.6,72.54,72.59,73418.0,65.8094,65.8275,65.7731,65.8184,73418.0
2021-11-04 13:20:00,72.59,72.6,72.5,72.52,108325.0,65.8184,65.8275,65.7368,65.755,108325.0
2021-11-04 13:30:00,72.51,72.53,72.48,72.5,68163.0,65.7459,65.764,65.7187,65.7368,68163.0
2021-11-04 13:40:00,72.5,72.54,72.49,72.54,71601.0,65.7368,65.7731,65.7278,65.7731,71601.0
2021-11-04 13:50:00,72.53,72.53,72.46,72.47,109993.0,65.764,65.764,65.7006,65.7096,109993.0
2021-11-04 14:00:00,72.47,72.48,72.37,72.37,217462.0,65.7096,65.7187,65.619,65.619,217462.0
2021-11-04 14:10:00,72.38,72.38,72.31,72.33,111174.0,65.628,65.628,65.5646,65.5827,111174.0
2021-11-04 14:20:00,72.34,72.36,72.3,72.33,97994.0,65.5918,65.6099,65.5555,65.5827,97994.0
2021-11-04 14:30:00,72.33,72.38,72.31,72.34,173816.0,65.5827,65.628,65.5646,65.5918,173816.0
2021-11-04 14:40:00,72.35,72.39,72.34,72.38,84475.0,65.6008,65.6371,65.5918,65.628,84475.0
2021-11-04 14:50:00,72.39,72.44,72.36,72.44,120775.0,65.6371,65.6824,65.6099,65.6824,120775.0
2021-11-04 15:00:00,72.44,72.47,72.42,72.46,178924.0,65.6824,65.7096,65.6643,65.7006,178924.0
2021-11-04 15:10:00,72.47,72.5,72.39,72.41,309130.0,65.7096,65.7368,65.6371,65.6552,309130.0
2021-11-04 15:20:00,72.41,72.42,72.38,72.4,310317.0,65.6552,65.6643,65.628,65.6462,310317.0
2021-11-04 15:30:00,72.4,72.44,72.37,72.42,424900.0,65.6462,65.6824,65.619,65.6643,424900.0
2021-11-04 15:40:00,72.42,72.44,72.38,72.42,524849.0,65.6643,65.6824,65.628,65.6643,524849.0
2021-11-04 15:50:00,72.42,72.57,72.42,72.57,1624695.0,65.6643,65.8003,65.6643,65.8003,1624695.0
2021-11-05 09:30:00,72.86,72.99,72.82,72.97,487282.0,66.0633,66.1811,66.027,66.163,487282.0
2021-11-05 09:40:00,72.98,73.08,72.85,72.87,743751.0,66.1721,66.2627,66.0542,66.0723,743751.0
2021-11-05 09:50:00,72.88,72.94,72.82,72.84,362307.0,66.0814,66.1358,66.027,66.0451,362307.0
2021-11-05 10:00:00,72.84,72.88,72.76,72.79,241993.0,66.0451,66.0814,65.9726,65.9998,241993.0
2021-11-05 10:10:00,72.79,72.8,72.72,72.74,215448.0,65.9998,66.0089,65.9363,65.9545,215448.0
2021-11-05 10:20:00,72.75,72.87,72.74,72.85,226415.0,65.9635,66.0723,65.9545,66.0542,226415.0
2021-11-05 10:30:00,72.85,73.0,72.84,72.98,176444.0,66.0542,66.1902,66.0451,66.1721,176444.0
2021-11-05 10:40:00,72.98,73.02,72.96,72.99,176882.0,66.1721,66.2083,66.1539,66.1811,176882.0
2021-11-05 10:50:00,72.99,73.04,72.96,73.03,201190.0,66.1811,66.2265,66.1539,66.2174,201190.0
2021-11-05 11:00:00,73.03,73.05,72.92,72.97,156918.0,66.2174,66.2355,66.1177,66.163,156918.0
2021-11-05 11:10:00,72.97,73.01,72.91,72.92,161693.0,66.163,66.1993,66.1086,66.1177,161693.0
2021-11-05 11:20:00,72.92,72.95,72.9,72.93,167596.0,66.1177,66.1449,66.0995,66.1267,167596.0
2021-11-05 11:30:00,72.93,72.99,72.9,72.95,157736.0,66.1267,66.1811,66.0995,66.1449,157736.0
2021-11-05 11:40:00,72.95,72.97,72.87,72.92,135972.0,66.1449,66.163,66.0723,66.1177,135972.0
2021-11-05 11:50:00,72.91,72.92,72.81,72.82,205039.0,66.1086,66.1177,66.0179,66.027,205039.0
2021-11-05 12:00:00,72.81,72.86,72.78,72.81,112676.0,66.0179,66.0633,65.9907,66.0179,112676.0
2021-11-05 12:10:00,72.8,72.83,72.77,72.82,112570.0,66.0089,66.0361,65.9817,66.027,112570.0
2021-11-05 12:20:00,72.81,72.85,72.8,72.84,101995.0,66.0179,66.0542,66.0089,66.0451,101995.0
2021-11-05 12:30:00,72.84,72.91,72.84,72.9,73121.0,66.0451,66.1086,66.0451,66.0995,73121.0
2021-11-05 12:40:00,72.9,72.93,72.87,72.91,81572.0,66.0995,66.1267,66.0723,66.1086,81572.0
2021-11-05 12:50:00,72.9,72.92,72.88,72.9,93338.0,66.0995,66.1177,66.0814,66.0995,93338.0
2021-11-05 13:00:00,72.89,72.92,72.85,72.85,67267.0,66.0905,66.1177,66.0542,66.0542,67267.0
2021-11-05 13:10:00,72.86,72.92,72.85,72.89,110197.0,66.0633,66.1177,66.0542,66.0905,110197.0
2021-11-05 13:20:00,72.9,72.93,72.81,72.82,107675.0,66.0995,66.1267,66.0179,66.027,107675.0
2021-11-05 13:30:00,72.82,72.84,72.79,72.82,98190.0,66.027,66.0451,65.9998,66.027,98190.0
2021-11-05 13:40:00,72.81,72.84,72.77,72.81,102872.0,66.0179,66.0451,65.9817,66.0179,102872.0
2021-11-05 13:50:00,72.81,72.9,72.8,72.89,86939.0,66.0179,66.0995,66.0089,66.0905,86939.0
2021-11-05 14:00:00,72.89,72.99,72.88,72.99,79917.0,66.0905,66.1811,66.0814,66.1811,79917.0
2021-11-05 14:10:00,72.98,72.99,72.96,72.98,60275.0,66.1721,66.1811,66.1539,66.1721,60275.0
2021-11-05 14:20:00,72.97,72.99,72.93,72.98,64412.0,66.163,66.1811,66.1267,66.1721,64412.0
2021-11-05 14:30:00,72.99,73.03,72.97,72.98,89396.0,66.1811,66.2174,66.163,66.1721,89396.0
2021-11-05 14:40:00,72.99,73.0,72.94,72.95,120639.0,66.1811,66.1902,66.1358,66.1449,120639.0
2021-11-05 14:50:00,72.95,72.97,72.92,72.92,132969.0,66.1449,66.163,66.1177,66.1177,132969.0
2021-11-05 15:00:00,72.93,72.99,72.9,72.98,165780.0,66.1267,66.1811,66.0995,66.1721,165780.0
2021-11-05 15:10:00,72.97,72.99,72.92,72.95,158043.0,66.163,66.1811,66.1177,66.1449,158043.0
2021-11-05 15:20:00,72.95,72.99,72.94,72.98,190490.0,66.1449,66.1811,66.1358,66.1721,190490.0
2021-11-05 15:30:00,72.98,73.12,72.95,73.08,374132.0,66.1721,66.299,66.1449,66.2627,374132.0
2021-11-05 15:40:00,73.07,73.08,72.97,73.0,431554.0,66.2537,66.2627,66.163,66.1902,431554.0
2021-11-05 15:50:00,73.01,73.06,72.98,73.0,1059618.0,66.1993,66.2446,66.1721,66.1902,1059618.0
2021-11-08 09:30:00,73.03,73.08,72.65,72.65,549009.0,66.2174,66.2627,65.8728,65.8728,549009.0
2021-11-08 09:40:00,72.65,72.66,72.52,72.62,559262.0,65.8728,65.8819,65.755,65.8456,559262.0
2021-11-08 09:50:00,72.62,72.63,72.36,72.47,337852.0,65.8456,65.8547,65.6099,65.7096,337852.0
2021-11-08 10:00:00,72.47,72.52,72.33,72.36,412910.0,65.7096,65.755,65.5827,65.6099,412910.0
2021-11-08 10:10:00,72.35,72.45,72.33,72.43,223492.0,65.6008,65.6915,65.5827,65.6734,223492.0
2021-11-08 10:20:00,72.42,72.47,72.36,72.39,176188.0,65.6643,65.7096,65.6099,65.6371,176188.0
2021-11-08 10:30:00,72.4,72.48,72.35,72.35,260084.0,65.6462,65.7187,65.6008,65.6008,260084.0
2021-11-08 10:40:00,72.36,72.37,72.29,72.33,249927.0,65.6099,65.619,65.5464,65.5827,249927.0
2021-11-08 10:50:00,72.34,72.34,72.25,72.27,229644.0,65.5918,65.5918,65.5102,65.5283,229644.0
2021-11-08 11:00:00,72.27,72.28,72.2,72.22,106300.0,65.5283,65.5374,65.4648,65.483,106300.0
2021-11-08 11:10:00,72.22,72.22,72.15,72.19,199749.0,65.483,65.483,65.4195,65.4558,199749.0
2021-11-08 11:20:00,72.19,72.24,72.17,72.24,117981.0,65.4558,65.5011,65.4376,65.5011,117981.0
2021-11-08 11:30:00,72.23,72.27,72.22,72.25,111363.0,65.492,65.5283,65.483,65.5102,111363.0
2021-11-08 11:40:00,72.25,72.26,72.18,72.2,57753.0,65.5102,65.5192,65.4467,65.4648,57753.0
2021-11-08 11:50:00,72.2,72.21,72.16,72.17,103273.0,65.4648,65.4739,65.4286,65.4376,103273.0
2021-11-08 12:00:00,72.17,72.18,72.13,72.15,69915.0,65.4376,65.4467,65.4014,65.4195,69915.0
2021-11-08 12:10:00,72.15,72.24,72.15,72.23,117021.0,65.4195,65.5011,65.4195,65.492,117021.0
2021-11-08 12:20:00,72.23,72.24,72.19,72.22,132002.0,65.492,65.5011,65.4558,65.483,132002.0
2021-11-08 12:30:00,72.21,72.22,72.17,72.17,72042.0,65.4739,65.483,65.4376,65.4376,72042.0
2021-11-08 12:40:00,72.17,72.18,72.12,72.15,65235.0,65.4376,65.4467,65.3923,65.4195,65235.0
2021-11-08 12:50:00,72.16,72.17,72.12,72.15,63342.0,65.4286,65.4376,65.3923,65.4195,63342.0
2021-11-08 13:00:00,72.16,72.16,72.09,72.09,55879.0,65.4286,65.4286,65.3651,65.3651,55879.0
2021-11-08 13:10:00,72.09,72.18,72.08,72.17,63324.0,65.3651,65.4467,65.356,65.4376,63324.0
2021-11-08 13:20:00,72.18,72.27,72.17,72.24,37364.0,65.4467,65.5283,65.4376,65.5011,37364.0
2021-11-08 13:30:00,72.24,72.26,72.22,72.23,79292.0,65.5011,65.5192,65.483,65.492,79292.0
2021-11-08 13:40:00,72.24,72.32,72.23,72.31,87677.0,65.5011,65.5736,65.492,65.5646,87677.0
2021-11-08 13:50:00,72.31,72.37,72.3,72.35,148298.0,65.5646,65.619,65.5555,65.6008,148298.0
2021-11-08 14:00:00,72.35,72.4,72.34,72.37,97506.0,65.6008,65.6462,65.5918,65.619,97506.0
2021-11-08 14:10:00,72.36,72.37,72.33,72.34,273530.0,65.6099,65.619,65.5827,65.5918,273530.0
2021-11-08 14:20:00,72.35,72.35,72.3,72.34,285908.0,65.6008,65.6008,65.5555,65.5918,285908.0
2021-11-08 14:30:00,72.35,72.37,72.32,72.34,110921.0,65.6008,65.619,65.5736,65.5918,110921.0
2021-11-08 14:40:00,72.34,72.37,72.33,72.35,87505.0,65.5918,65.619,65.5827,65.6008,87505.0
2021-11-08 14:50:00,72.34,72.35,72.31,72.34,160577.0,65.5918,65.6008,65.5646,65.5918,160577.0
2021-11-08 15:00:00,72.35,72.36,72.31,72.34,266268.0,65.6008,65.6099,65.5646,65.5918,266268.0
2021-11-08 15:10:00,72.34,72.35,72.29,72.3,349721.0,65.5918,65.6008,65.5464,65.5555,349721.0
2021-11-08 15:20:00,72.3,72.32,72.27,72.3,542657.0,65.5555,65.5736,65.5283,65.5555,542657.0
2021-11-08 15:30:00,72.31,72.39,72.3,72.39,420177.0,65.5646,65.6371,65.5555,65.6371,420177.0
2021-11-08 15:40:00,72.39,72.45,72.38,72.43,519892.0,65.6371,65.6915,65.628,65.6734,519892.0
2021-11-08 15:50:00,72.44,72.47,72.38,72.4,1550566.0,65.6824,65.7096,65.628,65.6462,1550566.0
2021-11-09 09:30:00,72.46,72.54,72.25,72.25,540039.0,65.7006,65.7731,65.5102,65.5102,540039.0
2021-11-09 09:40:00,72.26,72.45,72.2,72.45,1490100.0,65.5192,65.6915,65.4648,65.6915,1490100.0
2021-11-09 09:50:00,72.45,72.67,72.39,72.62,661009.0,65.6915,65.891,65.6371,65.8456,661009.0
2021-11-09 10:00:00,72.62,72.62,72.41,72.46,649939.0,65.8456,65.8456,65.6552,65.7006,649939.0
2021-11-09 10:10:00,72.46,72.5,72.2,72.22,307292.0,65.7006,65.7368,65.4648,65.483,307292.0
2021-11-09 10:20:00,72.22,72.35,72.2,72.32,193167.0,65.483,65.6008,65.4648,65.5736,193167.0
2021-11-09 10:30:00,72.32,72.39,72.3,72.33,325711.0,65.5736,65.6371,65.5555,65.5827,325711.0
2021-11-09 10:40:00,72.33,72.44,72.29,72.43,341954.0,65.5827,65.6824,65.5464,65.6734,341954.0
2021-11-09 10:50:00,72.43,72.51,72.42,72.45,398857.0,65.6734,65.7459,65.6643,65.6915,398857.0
2021-11-09 11:00:00,72.45,72.51,72.4,72.41,247824.0,65.6915,65.7459,65.6462,65.6552,247824.0
2021-11-09 11:10:00,72.41,72.42,72.34,72.41,209609.0,65.6552,65.6643,65.5918,65.6552,209609.0
2021-11-09 11:20:00,72.4,72.42,72.32,72.41,137985.0,65.6462,65.6643,65.5736,65.6552,137985.0
2021-11-09 11:30:00,72.4,72.48,72.38,72.47,151097.0,65.6462,65.7187,65.628,65.7096,151097.0
2021-11-09 11:40:00,72.47,72.54,72.46,72.48,145818.0,65.7096,65.7731,65.7006,65.7187,145818.0
2021-11-09 11:50:00,72.49,72.49,72.45,72.48,116743.0,65.7278,65.7278,65.6915,65.7187,116743.0
2021-11-09 12:00:00,72.48,72.54,72.46,72.5,116428.0,65.7187,65.7731,65.7006,65.7368,116428.0
2021-11-09 12:10:00,72.5,72.56,72.49,72.55,108862.0,65.7368,65.7912,65.7278,65.7822,108862.0
2021-11-09 12:20:00,72.56,72.61,72.53,72.6,138046.0,65.7912,65.8366,65.764,65.8275,138046.0
2021-11-09 12:30:00,72.6,72.65,72.58,72.64,146075.0,65.8275,65.8728,65.8094,65.8638,146075.0
2021-11-09 12:40:00,72.64,72.67,72.6,72.61,157008.0,65.8638,65.891,65.8275,65.8366,157008.0
2021-11-09 12:50:00,72.61,72.68,72.6,72.65,145942.0,65.8366,65.9,65.8275,65.8728,145942.0
2021-11-09 13:00:00,72.65,72.68,72.63,72.67,155788.0,65.8728,65.9,65.8547,65.891,155788.0
2021-11-09 13:10:00,72.67,72.71,72.66,72.71,123304.0,65.891,65.9273,65.8819,65.9273,123304.0
2021-11-09 13:20:00,72.71,72.74,72.7,72.71,96703.0,65.9273,65.9545,65.9182,65.9273,96703.0
2021-11-09 13:30:00,72.72,72.74,72.67,72.67,126826.0,65.9363,65.9545,65.891,65.891,126826.0
2021-11-09 13:40:00,72.67,72.7,72.66,72.69,109293.0,65.891,65.9182,65.8819,65.9091,109293.0
2021-11-09 13:50:00,72.69,72.71,72.64,72.69,180520.0,65.9091,65.9273,65.8638,65.9091,180520.0
2021-11-09 14:00:00,72.69,72.71,72.61,72.62,86792.0,65.9091,65.9273,65.8366,65.8456,86792.0
2021-11-09 14:10:00,72.62,72.63,72.58,72.62,169608.0,65.8456,65.8547,65.8094,65.8456,169608.0
2021-11-09 14:20:00,72.61,72.62,72.53,72.54,109907.0,65.8366,65.8456,65.764,65.7731,109907.0
2021-11-09 14:30:00,72.54,72.58,72.52,72.58,121124.0,65.7731,65.8094,65.755,65.8094,121124.0
2021-11-09 14:40:00,72.58,72.63,72.58,72.63,82522.0,65.8094,65.8547,65.8094,65.8547,82522.0
2021-11-09 14:50:00,72.63,72.63,72.54,72.56,245741.0,65.8547,65.8547,65.7731,65.7912,245741.0
2021-11-09 15:00:00,72.56,72.59,72.55,72.58,143094.0,65.7912,65.8184,65.7822,65.8094,143094.0
2021-11-09 15:10:00,72.58,72.61,72.56,72.57,134414.0,65.8094,65.8366,65.7912,65.8003,134414.0
2021-11-09 15:20:00,72.57,72.58,72.53,72.54,185704.0,65.8003,65.8094,65.764,65.7731,185704.0
2021-11-09 15:30:00,72.54,72.56,72.49,72.55,323692.0,65.7731,65.7912,65.7278,65.7822,323692.0
2021-11-09 15:40:00,72.55,72.6,72.53,72.57,445817.0,65.7822,65.8275,65.764,65.8003,445817.0
2021-11-09 15:50:00,72.57,72.67,72.56,72.67,668127.0,65.8003,65.891,65.7912,65.891,668127.0
2021-11-10 09:30:00,72.74,73.01,72.72,72.92,553951.0,65.9545,66.1993,65.9363,66.1177,553951.0
2021-11-10 09:40:00,72.93,72.97,72.65,72.68,458386.0,66.1267,66.163,65.8728,65.9,458386.0
2021-11-10 09:50:00,72.69,72.81,72.69,72.75,225669.0,65.9091,66.0179,65.9091,65.9635,225669.0
2021-11-10 10:00:00,72.76,72.83,72.65,72.68,218637.0,65.9726,66.0361,65.8728,65.9,218637.0
2021-11-10 10:10:00,72.69,72.7,72.6,72.7,129221.0,65.9091,65.9182,65.8275,65.9182,129221.0
2021-11-10 10:20:00,72.71,72.83,72.7,72.76,156922.0,65.9273,66.0361,65.9182,65.9726,156922.0
2021-11-10 10:30:00,72.75,72.81,72.68,72.79,186339.0,65.9635,66.0179,65.9,65.9998,186339.0
2021-11-10 10:40:00,72.79,72.81,72.75,72.78,248323.0,65.9998,66.0179,65.9635,65.9907,248323.0
2021-11-10 10:50:00,72.78,72.88,72.78,72.86,180149.0,65.9907,66.0814,65.9907,66.0633,180149.0
2021-11-10 11:00:00,72.87,72.92,72.84,72.9,89874.0,66.0723,66.1177,66.0451,66.0995,89874.0
2021-11-10 11:10:00,72.89,72.93,72.88,72.89,101431.0,66.0905,66.1267,66.0814,66.0905,101431.0
2021-11-10 11:20:00,72.89,72.95,72.89,72.89,69193.0,66.0905,66.1449,66.0905,66.0905,69193.0
2021-11-10 11:30:00,72.91,72.93,72.86,72.92,145902.0,66.1086,66.1267,66.0633,66.1177,145902.0
2021-11-10 11:40:00,72.92,72.96,72.91,72.93,101953.0,66.1177,66.1539,66.1086,66.1267,101953.0
2021-11-10 11:50:00,72.93,72.94,72.88,72.91,103458.0,66.1267,66.1358,66.0814,66.1086,103458.0
2021-11-10 12:00:00,72.92,72.95,72.91,72.95,118558.0,66.1177,66.1449,66.1086,66.1449,118558.0
2021-11-10 12:10:00,72.94,72.96,72.88,72.9,143384.0,66.1358,66.1539,66.0814,66.0995,143384.0
2021-11-10 12:20:00,72.9,72.92,72.88,72.92,61817.0,66.0995,66.1177,66.0814,66.1177,61817.0
2021-11-10 12:30:00,72.91,72.93,72.86,72.88,69023.0,66.1086,66.1267,66.0633,66.0814,69023.0
2021-11-10 12:40:00,72.88,72.89,72.78,72.78,199150.0,66.0814,66.0905,65.9907,65.9907,199150.0
2021-11-10 12:50:00,72.79,72.89,72.78,72.87,133048.0,65.9998,66.0905,65.9907,66.0723,133048.0
2021-11-10 13:00:00,72.87,72.88,72.78,72.83,365966.0,66.0723,66.0814,65.9907,66.0361,365966.0
2021-11-10 13:10:00,72.83,72.93,72.83,72.92,345150.0,66.0361,66.1267,66.0361,66.1177,345150.0
2021-11-10 13:20:00,72.92,73.0,72.87,72.99,298784.0,66.1177,66.1902,66.0723,66.1811,298784.0
2021-11-10 13:30:00,72.99,73.01,72.93,72.93,158389.0,66.1811,66.1993,66.1267,66.1267,158389.0
2021-11-10 13:40:00,72.93,72.98,72.92,72.95,184605.0,66.1267,66.1721,66.1177,66.1449,184605.0
2021-11-10 13:50:00,72.95,73.08,72.95,73.06,185427.0,66.1449,66.2627,66.1449,66.2446,185427.0
2021-11-10 14:00:00,73.06,73.07,73.0,73.03,202070.0,66.2446,66.2537,66.1902,66.2174,202070.0
2021-11-10 14:10:00,73.02,73.08,73.0,73.06,236823.0,66.2083,66.2627,66.1902,66.2446,236823.0
2021-11-10 14:20:00,73.05,73.08,73.02,73.08,273142.0,66.2355,66.2627,66.2083,66.2627,273142.0
2021-11-10 14:30:00,73.07,73.08,72.98,73.02,176850.0,66.2537,66.2627,66.1721,66.2083,176850.0
2021-11-10 14:40:00,73.02,73.07,73.0,73.02,196041.0,66.2083,66.2537,66.1902,66.2083,196041.0
2021-11-10 14:50:00,73.03,73.03,72.99,72.99,192553.0,66.2174,66.2174,66.1811,66.1811,192553.0
2021-11-10 15:00:00,73.0,73.03,72.84,72.84,229251.0,66.1902,66.2174,66.0451,66.0451,229251.0
2021-11-10 15:10:00,72.84,72.91,72.84,72.89,246626.0,66.0451,66.1086,66.0451,66.0905,246626.0
2021-11-10 15:20:00,72.89,72.9,72.81,72.87,161368.0,66.0905,66.0995,66.0179,66.0723,161368.0
2021-11-10 15:30:00,72.88,72.9,72.75,72.77,1221474.0,66.0814,66.0995,65.9635,65.9817,1221474.0
2021-11-10 15:40:00,72.78,72.87,72.76,72.86,1039803.0,65.9907,66.0723,65.9726,66.0633,1039803.0
2021-11-10 15:50:00,72.86,72.96,72.86,72.9,1170042.0,66.0633,66.1539,66.0633,66.0995,1170042.0
2021-11-11 09:30:00,72.94,72.98,72.76,72.84,265278.0,66.1358,66.1721,65.9726,66.0451,265278.0
2021-11-11 09:40:00,72.84,72.88,72.74,72.81,515918.0,66.0451,66.0814,65.9545,66.0179,515918.0
2021-11-11 09:50:00,72.81,72.82,72.67,72.8,231096.0,66.0179,66.027,65.891,66.0089,231096.0
2021-11-11 10:00:00,72.8,72.82,72.71,72.75,192231.0,66.0089,66.027,65.9273,65.9635,192231.0
2021-11-11 10:10:00,72.74,72.79,72.68,72.77,175955.0,65.9545,65.9998,65.9,65.9817,175955.0
2021-11-11 10:20:00,72.76,72.79,72.72,72.79,87002.0,65.9726,65.9998,65.9363,65.9998,87002.0
2021-11-11 10:30:00,72.79,72.82,72.75,72.75,104847.0,65.9998,66.027,65.9635,65.9635,104847.0
2021-11-11 10:40:00,72.75,72.77,72.71,72.71,127006.0,65.9635,65.9817,65.9273,65.9273,127006.0
2021-11-11 10:50:00,72.7,72.73,72.68,72.71,189766.0,65.9182,65.9454,65.9,65.9273,189766.0
2021-11-11 11:00:00,72.7,72.74,72.68,72.72,115302.0,65.9182,65.9545,65.9,65.9363,115302.0
2021-11-11 11:10:00,72.72,72.76,72.7,72.75,70482.0,65.9363,65.9726,65.9182,65.9635,70482.0
2021-11-11 11:20:00,72.75,72.81,72.75,72.78,70985.0,65.9635,66.0179,65.9635,65.9907,70985.0
2021-11-11 11:30:00,72.78,72.86,72.76,72.86,100565.0,65.9907,66.0633,65.9726,66.0633,100565.0
2021-11-11 11:40:00,72.86,72.87,72.83,72.86,78771.0,66.0633,66.0723,66.0361,66.0633,78771.0
2021-11-11 11:50:00,72.86,72.88,72.82,72.87,59565.0,66.0633,66.0814,66.027,66.0723,59565.0
2021-11-11 12:00:00,72.87,72.89,72.85,72.86,78322.0,66.0723,66.0905,66.0542,66.0633,78322.0
2021-11-11 12:10:00,72.85,72.86,72.79,72.84,98281.0,66.0542,66.0633,65.9998,66.0451,98281.0
2021-11-11 12:20:00,72.84,72.86,72.8,72.83,134798.0,66.0451,66.0633,66.0089,66.0361,134798.0
2021-11-11 12:30:00,72.82,72.84,72.8,72.81,52913.0,66.027,66.0451,66.0089,66.0179,52913.0
2021-11-11 12:40:00,72.81,72.82,72.78,72.81,47335.0,66.0179,66.027,65.9907,66.0179,47335.0
2021-11-11 12:50:00,72.81,72.81,72.76,72.77,85202.0,66.0179,66.0179,65.9726,65.9817,85202.0
2021-11-11 13:00:00,72.78,72.78,72.7,72.7,109157.0,65.9907,65.9907,65.9182,65.9182,109157.0
2021-11-11 13:10:00,72.7,72.77,72.7,72.74,73067.0,65.9182,65.9817,65.9182,65.9545,73067.0
2021-11-11 13:20:00,72.75,72.77,72.74,72.76,72620.0,65.9635,65.9817,65.9545,65.9726,72620.0
2021-11-11 13:30:00,72.76,72.79,72.73,72.78,109442.0,65.9726,65.9998,65.9454,65.9907,109442.0
2021-11-11 13:40:00,72.78,72.79,72.74,72.74,58051.0,65.9907,65.9998,65.9545,65.9545,58051.0
2021-11-11 13:50:00,72.74,72.77,72.72,72.75,75346.0,65.9545,65.9817,65.9363,65.9635,75346.0
2021-11-11 14:00:00,72.75,72.81,72.74,72.81,71587.0,65.9635,66.0179,65.9545,66.0179,71587.0
2021-11-11 14:10:00,72.81,72.83,72.79,72.81,42587.0,66.0179,66.0361,65.9998,66.0179,42587.0
2021-11-11 14:20:00,72.81,72.82,72.79,72.81,44563.0,66.0179,66.027,65.9998,66.0179,44563.0
2021-11-11 14:30:00,72.81,72.88,72.81,72.88,279337.0,66.0179,66.0814,66.0179,66.0814,279337.0
2021-11-11 14:40:00,72.88,72.9,72.87,72.89,88896.0,66.0814,66.0995,66.0723,66.0905,88896.0
2021-11-11 14:50:00,72.89,72.91,72.87,72.88,171914.0,66.0905,66.1086,66.0723,66.0814,171914.0
2021-11-11 15:00:00,72.88,72.88,72.82,72.84,82071.0,66.0814,66.0814,66.027,66.0451,82071.0
2021-11-11 15:10:00,72.83,72.86,72.81,72.85,152487.0,66.0361,66.0633,66.0179,66.0542,152487.0
2021-11-11 15:20:00,72.85,72.89,72.84,72.88,140874.0,66.0542,66.0905,66.0451,66.0814,140874.0
2021-11-11 15:30:00,72.88,72.89,72.83,72.87,152310.0,66.0814,66.0905,66.0361,66.0723,152310.0
2021-11-11 15:40:00,72.87,72.89,72.86,72.87,426449.0,66.0723,66.0905,66.0633,66.0723,426449.0
2021-11-11 15:50:00,72.87,72.91,72.82,72.83,633619.0,66.0723,66.1086,66.027,66.0361,633619.0
2021-11-12 09:30:00,72.99,73.02,72.86,72.93,199159.0,66.1811,66.2083,66.0633,66.1267,199159.0
2021-11-12 09:40:00,72.94,72.98,72.9,72.92,241907.0,66.1358,66.1721,66.0995,66.1177,241907.0
2021-11-12 09:50:00,72.92,72.92,72.77,72.77,83957.0,66.1177,66.1177,65.9817,65.9817,83957.0
2021-11-12 10:00:00,72.77,72.86,72.72,72.86,198047.0,65.9817,66.0633,65.9363,66.0633,198047.0
2021-11-12 10:10:00,72.87,72.88,72.8,72.86,95803.0,66.0723,66.0814,66.0089,66.0633,95803.0
2021-11-12 10:20:00,72.85,72.9,72.76,72.76,117549.0,66.0542,66.0995,65.9726,65.9726,117549.0
2021-11-12 10:30:00,72.75,72.84,72.75,72.8,133358.0,65.9635,66.0451,65.9635,66.0089,133358.0
2021-11-12 10:40:00,72.8,72.87,72.79,72.83,137241.0,66.0089,66.0723,65.9998,66.0361,137241.0
2021-11-12 10:50:00,72.82,72.89,72.81,72.85,111303.0,66.027,66.0905,66.0179,66.0542,111303.0
2021-11-12 11:00:00,72.86,73.01,72.86,73.0,230419.0,66.0633,66.1993,66.0633,66.1902,230419.0
2021-11-12 11:10:00,73.01,73.1,72.99,73.1,195482.0,66.1993,66.2809,66.1811,66.2809,195482.0
2021-11-12 11:20:00,73.1,73.13,73.05,73.08,124805.0,66.2809,66.3081,66.2355,66.2627,124805.0
2021-11-12 11:30:00,73.08,73.14,73.07,73.09,111421.0,66.2627,66.3171,66.2537,66.2718,111421.0
2021-11-12 11:40:00,73.1,73.14,73.09,73.1,74266.0,66.2809,66.3171,66.2718,66.2809,74266.0
2021-11-12 11:50:00,73.1,73.17,73.1,73.16,79846.0,66.2809,66.3443,66.2809,66.3353,79846.0
2021-11-12 12:00:00,73.16,73.18,73.13,73.14,99674.0,66.3353,66.3534,66.3081,66.3171,99674.0
2021-11-12 12:10:00,73.14,73.18,73.14,73.14,55466.0,66.3171,66.3534,66.3171,66.3171,55466.0
2021-11-12 12:20:00,73.13,73.17,73.12,73.17,49834.0,66.3081,66.3443,66.299,66.3443,49834.0
2021-11-12 12:30:00,73.17,73.17,73.14,73.15,50678.0,66.3443,66.3443,66.3171,66.3262,50678.0
2021-11-12 12:40:00,73.15,73.15,73.06,73.09,55634.0,66.3262,66.3262,66.2446,66.2718,55634.0
2021-11-12 12:50:00,73.09,73.1,73.06,73.09,108389.0,66.2718,66.2809,66.2446,66.2718,108389.0
2021-11-12 13:00:00,73.09,73.09,73.0,73.02,105411.0,66.2718,66.2718,66.1902,66.2083,105411.0
2021-11-12 13:10:00,73.03,73.03,72.98,73.01,56329.0,66.2174,66.2174,66.1721,66.1993,56329.0
2021-11-12 13:20:00,73.01,73.03,73.0,73.01,146455.0,66.1993,66.2174,66.1902,66.1993,146455.0
2021-11-12 13:30:00,73.01,73.08,73.01,73.06,43753.0,66.1993,66.2627,66.1993,66.2446,43753.0
2021-11-12 13:40:00,73.05,73.08,73.04,73.08,51144.0,66.2355,66.2627,66.2265,66.2627,51144.0
2021-11-12 13:50:00,73.09,73.11,73.07,73.09,142851.0,66.2718,66.2899,66.2537,66.2718,142851.0
2021-11-12 14:00:00,73.1,73.1,73.01,73.02,94878.0,66.2809,66.2809,66.1993,66.2083,94878.0
2021-11-12 14:10:00,73.01,73.03,72.97,72.98,49748.0,66.1993,66.2174,66.163,66.1721,49748.0
2021-11-12 14:20:00,72.97,72.98,72.9,72.91,84924.0,66.163,66.1721,66.0995,66.1086,84924.0
2021-11-12 14:30:00,72.91,72.92,72.86,72.9,249719.0,66.1086,66.1177,66.0633,66.0995,249719.0
2021-11-12 14:40:00,72.91,72.94,72.9,72.92,66894.0,66.1086,66.1358,66.0995,66.1177,66894.0
2021-11-12 14:50:00,72.93,72.95,72.9,72.9,64108.0,66.1267,66.1449,66.0995,66.0995,64108.0
2021-11-12 15:00:00,72.91,72.91,72.88,72.9,228778.0,66.1086,66.1086,66.0814,66.0995,228778.0
2021-11-12 15:10:00,72.9,72.92,72.87,72.91,95526.0,66.0995,66.1177,66.0723,66.1086,95526.0
2021-11-12 15:20:00,72.91,72.95,72.91,72.92,113433.0,66.1086,66.1449,66.1086,66.1177,113433.0
2021-11-12 15:30:00,72.92,73.03,72.92,72.96,485419.0,66.1177,66.2174,66.1177,66.1539,485419.0
2021-11-12 15:40:00,72.96,72.97,72.86,72.88,281862.0,66.1539,66.163,66.0633,66.0814,281862.0
2021-11-12 15:50:00,72.87,72.91,72.79,72.84,867436.0,66.0723,66.1086,65.9998,66.0451,867436.0
2021-11-15 09:30:00,72.96,73.08,72.91,73.02,299851.0,66.1539,66.2627,66.1086,66.2083,299851.0
2021-11-15 09:40:00,73.01,73.01,72.86,72.94,265903.0,66.1993,66.1993,66.0633,66.1358,265903.0
2021-11-15 09:50:00,72.94,72.96,72.83,72.92,267803.0,66.1358,66.1539,66.0361,66.1177,267803.0
2021-11-15 10:00:00,72.91,72.98,72.86,72.94,134984.0,66.1086,66.1721,66.0633,66.1358,134984.0
2021-11-15 10:10:00,72.95,73.04,72.95,73.04,120815.0,66.1449,66.2265,66.1449,66.2265,120815.0
2021-11-15 10:20:00,73.04,73.13,73.03,73.13,142359.0,66.2265,66.3081,66.2174,66.3081,142359.0
2021-11-15 10:30:00,73.13,73.16,73.08,73.16,145013.0,66.3081,66.3353,66.2627,66.3353,145013.0
2021-11-15 10:40:00,73.16,73.23,73.16,73.22,139664.0,66.3353,66.3987,66.3353,66.3897,139664.0
2021-11-15 10:50:00,73.22,73.23,73.16,73.17,91924.0,66.3897,66.3987,66.3353,66.3443,91924.0
2021-11-15 11:00:00,73.17,73.2,73.16,73.18,81705.0,66.3443,66.3715,66.3353,66.3534,81705.0
2021-11-15 11:10:00,73.18,73.26,73.18,73.25,206661.0,66.3534,66.4259,66.3534,66.4169,206661.0
2021-11-15 11:20:00,73.25,73.27,73.15,73.17,106387.0,66.4169,66.435,66.3262,66.3443,106387.0
2021-11-15 11:30:00,73.17,73.17,73.09,73.13,117399.0,66.3443,66.3443,66.2718,66.3081,117399.0
2021-11-15 11:40:00,73.13,73.13,73.01,73.03,194354.0,66.3081,66.3081,66.1993,66.2174,194354.0
2021-11-15 11:50:00,73.03,73.13,73.01,73.12,109782.0,66.2174,66.3081,66.1993,66.299,109782.0
2021-11-15 12:00:00,73.12,73.12,73.06,73.1,89111.0,66.299,66.299,66.2446,66.2809,89111.0
2021-11-15 12:10:00,73.11,73.13,73.07,73.08,56064.0,66.2899,66.3081,66.2537,66.2627,56064.0
2021-11-15 12:20:00,73.08,73.1,73.04,73.05,76279.0,66.2627,66.2809,66.2265,66.2355,76279.0
2021-11-15 12:30:00,73.05,73.09,73.04,73.04,49025.0,66.2355,66.2718,66.2265,66.2265,49025.0
2021-11-15 12:40:00,73.03,73.07,73.02,73.07,77151.0,66.2174,66.2537,66.2083,66.2537,77151.0
2021-11-15 12:50:00,73.08,73.11,73.07,73.11,49155.0,66.2627,66.2899,66.2537,66.2899,49155.0
2021-11-15 13:00:00,73.11,73.12,73.08,73.08,59936.0,66.2899,66.299,66.2627,66.2627,59936.0
2021-11-15 13:10:00,73.08,73.12,73.08,73.09,52144.0,66.2627,66.299,66.2627,66.2718,52144.0
2021-11-15 13:20:00,73.09,73.13,73.07,73.12,131706.0,66.2718,66.3081,66.2537,66.299,131706.0
2021-11-15 13:30:00,73.12,73.13,73.09,73.13,45636.0,66.299,66.3081,66.2718,66.3081,45636.0
2021-11-15 13:40:00,73.12,73.15,73.1,73.15,57172.0,66.299,66.3262,66.2809,66.3262,57172.0
2021-11-15 13:50:00,73.15,73.2,73.14,73.19,70196.0,66.3262,66.3715,66.3171,66.3625,70196.0
2021-11-15 14:00:00,73.19,73.22,73.16,73.19,99676.0,66.3625,66.3897,66.3353,66.3625,99676.0
2021-11-15 14:10:00,73.19,73.2,73.13,73.17,158489.0,66.3625,66.3715,66.3081,66.3443,158489.0
2021-11-15 14:20:00,73.17,73.18,73.11,73.12,72515.0,66.3443,66.3534,66.2899,66.299,72515.0
2021-11-15 14:30:00,73.12,73.13,73.1,73.13,102152.0,66.299,66.3081,66.2809,66.3081,102152.0
2021-11-15 14:40:00,73.13,73.14,73.06,73.07,85394.0,66.3081,66.3171,66.2446,66.2537,85394.0
2021-11-15 14:50:00,73.08,73.1,73.06,73.07,90566.0,66.2627,66.2809,66.2446,66.2537,90566.0
2021-11-15 15:00:00,73.07,73.07,73.01,73.01,121008.0,66.2537,66.2537,66.1993,66.1993,121008.0
2021-11-15 15:10:00,73.01,73.02,72.96,73.0,81464.0,66.1993,66.2083,66.1539,66.1902,81464.0
2021-11-15 15:20:00,72.99,73.05,72.99,73.04,116226.0,66.1811,66.2355,66.1811,66.2265,116226.0
2021-11-15 15:30:00,73.04,73.07,73.03,73.05,163141.0,66.2265,66.2537,66.2174,66.2355,163141.0
2021-11-15 15:40:00,73.04,73.09,73.04,73.08,455944.0,66.2265,66.2718,66.2265,66.2627,455944.0
2021-11-15 15:50:00,73.07,73.2,73.02,73.19,600624.0,66.2537,66.3715,66.2083,66.3625,600624.0
2021-11-16 09:30:00,73.14,73.36,73.06,73.35,412475.0,66.3171,66.5166,66.2446,66.5075,412475.0
2021-11-16 09:40:00,73.36,73.38,73.27,73.34,296814.0,66.5166,66.5347,66.435,66.4985,296814.0
2021-11-16 09:50:00,73.33,73.37,73.2,73.2,204160.0,66.4894,66.5257,66.3715,66.3715,204160.0
2021-11-16 10:00:00,73.2,73.24,73.11,73.19,257425.0,66.3715,66.4078,66.2899,66.3625,257425.0
2021-11-16 10:10:00,73.19,73.28,73.16,73.2,335145.0,66.3625,66.4441,66.3353,66.3715,335145.0
2021-11-16 10:20:00,73.19,73.23,73.16,73.23,141886.0,66.3625,66.3987,66.3353,66.3987,141886.0
2021-11-16 10:30:00,73.22,73.23,73.13,73.13,147974.0,66.3897,66.3987,66.3081,66.3081,147974.0
2021-11-16 10:40:00,73.14,73.17,73.07,73.08,131998.0,66.3171,66.3443,66.2537,66.2627,131998.0
2021-11-16 10:50:00,73.08,73.09,73.01,73.01,68430.0,66.2627,66.2718,66.1993,66.1993,68430.0
2021-11-16 11:00:00,73.01,73.03,72.94,72.97,79783.0,66.1993,66.2174,66.1358,66.163,79783.0
2021-11-16 11:10:00,72.96,73.0,72.93,72.98,86082.0,66.1539,66.1902,66.1267,66.1721,86082.0
2021-11-16 11:20:00,72.98,73.01,72.92,72.99,84213.0,66.1721,66.1993,66.1177,66.1811,84213.0
2021-11-16 11:30:00,72.99,73.03,72.94,73.01,103099.0,66.1811,66.2174,66.1358,66.1993,103099.0
2021-11-16 11:40:00,73.0,73.01,72.91,72.92,69110.0,66.1902,66.1993,66.1086,66.1177,69110.0
2021-11-16 11:50:00,72.92,72.92,72.83,72.84,87808.0,66.1177,66.1177,66.0361,66.0451,87808.0
2021-11-16 12:00:00,72.85,72.9,72.85,72.87,130425.0,66.0542,66.0995,66.0542,66.0723,130425.0
2021-11-16 12:10:00,72.87,72.89,72.8,72.87,73218.0,66.0723,66.0905,66.0089,66.0723,73218.0
2021-11-16 12:20:00,72.88,72.89,72.82,72.83,37916.0,66.0814,66.0905,66.027,66.0361,37916.0
2021-11-16 12:30:00,72.82,72.85,72.82,72.83,57707.0,66.027,66.0542,66.027,66.0361,57707.0
2021-11-16 12:40:00,72.84,72.92,72.84,72.89,96322.0,66.0451,66.1177,66.0451,66.0905,96322.0
2021-11-16 12:50:00,72.88,72.9,72.81,72.82,54693.0,66.0814,66.0995,66.0179,66.027,54693.0
2021-11-16 13:00:00,72.82,72.89,72.81,72.88,91354.0,66.027,66.0905,66.0179,66.0814,91354.0
2021-11-16 13:10:00,72.88,72.91,72.85,72.85,72296.0,66.0814,66.1086,66.0542,66.0542,72296.0
2021-11-16 13:20:00,72.86,72.98,72.85,72.96,82097.0,66.0633,66.1721,66.0542,66.1539,82097.0
2021-11-16 13:30:00,72.96,73.01,72.96,73.0,121565.0,66.1539,66.1993,66.1539,66.1902,121565.0
2021-11-16 13:40:00,73.0,73.02,72.97,72.97,66964.0,66.1902,66.2083,66.163,66.163,66964.0
2021-11-16 13:50:00,72.98,72.99,72.94,72.95,37108.0,66.1721,66.1811,66.1358,66.1449,37108.0
2021-11-16 14:00:00,72.95,72.99,72.94,72.98,54288.0,66.1449,66.1811,66.1358,66.1721,54288.0
2021-11-16 14:10:00,72.98,72.98,72.92,72.94,67498.0,66.1721,66.1721,66.1177,66.1358,67498.0
2021-11-16 14:20:00,72.94,72.95,72.89,72.91,46140.0,66.1358,66.1449,66.0905,66.1086,46140.0
2021-11-16 14:30:00,72.92,72.98,72.91,72.97,52641.0,66.1177,66.1721,66.1086,66.163,52641.0
2021-11-16 14:40:00,72.96,72.96,72.89,72.91,50300.0,66.1539,66.1539,66.0905,66.1086,50300.0
2021-11-16 14:50:00,72.91,72.93,72.9,72.91,81014.0,66.1086,66.1267,66.0995,66.1086,81014.0
2021-11-16 15:00:00,72.91,72.92,72.85,72.88,85162.0,66.1086,66.1177,66.0542,66.0814,85162.0
2021-11-16 15:10:00,72.89,72.93,72.88,72.91,197136.0,66.0905,66.1267,66.0814,66.1086,197136.0
2021-11-16 15:20:00,72.91,72.96,72.87,72.89,212747.0,66.1086,66.1539,66.0723,66.0905,212747.0
2021-11-16 15:30:00,72.88,72.91,72.87,72.89,279642.0,66.0814,66.1086,66.0723,66.0905,279642.0
2021-11-16 15:40:00,72.89,72.94,72.81,72.81,281069.0,66.0905,66.1358,66.0179,66.0179,281069.0
2021-11-16 15:50:00,72.81,72.82,72.7,72.74,962384.0,66.0179,66.027,65.9182,65.9545,962384.0
2021-11-17 09:30:00,72.66,72.72,72.49,72.57,432677.0,65.8819,65.9363,65.7278,65.8003,432677.0
2021-11-17 09:40:00,72.57,72.75,72.57,72.63,281514.0,65.8003,65.9635,65.8003,65.8547,281514.0
2021-11-17 09:50:00,72.62,72.8,72.62,72.66,167786.0,65.8456,66.0089,65.8456,65.8819,167786.0
2021-11-17 10:00:00,72.66,72.71,72.61,72.62,170044.0,65.8819,65.9273,65.8366,65.8456,170044.0
2021-11-17 10:10:00,72.63,72.7,72.63,72.67,108301.0,65.8547,65.9182,65.8547,65.891,108301.0
2021-11-17 10:20:00,72.67,72.67,72.57,72.59,150169.0,65.891,65.891,65.8003,65.8184,150169.0
2021-11-17 10:30:00,72.59,72.62,72.54,72.58,182777.0,65.8184,65.8456,65.7731,65.8094,182777.0
2021-11-17 10:40:00,72.59,72.62,72.54,72.54,134464.0,65.8184,65.8456,65.7731,65.7731,134464.0
2021-11-17 10:50:00,72.54,72.59,72.51,72.57,268752.0,65.7731,65.8184,65.7459,65.8003,268752.0
2021-11-17 11:00:00,72.57,72.61,72.55,72.61,131109.0,65.8003,65.8366,65.7822,65.8366,131109.0
2021-11-17 11:10:00,72.61,72.63,72.53,72.62,168694.0,65.8366,65.8547,65.764,65.8456,168694.0
2021-11-17 11:20:00,72.62,72.67,72.6,72.62,103520.0,65.8456,65.891,65.8275,65.8456,103520.0
2021-11-17 11:30:00,72.62,72.65,72.59,72.62,102073.0,65.8456,65.8728,65.8184,65.8456,102073.0
2021-11-17 11:40:00,72.62,72.63,72.59,72.63,148423.0,65.8456,65.8547,65.8184,65.8547,148423.0
2021-11-17 11:50:00,72.62,72.64,72.6,72.6,102590.0,65.8456,65.8638,65.8275,65.8275,102590.0
2021-11-17 12:00:00,72.61,72.64,72.59,72.6,69742.0,65.8366,65.8638,65.8184,65.8275,69742.0
2021-11-17 12:10:00,72.59,72.6,72.55,72.58,181947.0,65.8184,65.8275,65.7822,65.8094,181947.0
2021-11-17 12:20:00,72.58,72.64,72.57,72.61,122455.0,65.8094,65.8638,65.8003,65.8366,122455.0
2021-11-17 12:30:00,72.62,72.66,72.6,72.63,70284.0,65.8456,65.8819,65.8275,65.8547,70284.0
2021-11-17 12:40:00,72.63,72.63,72.56,72.6,97312.0,65.8547,65.8547,65.7912,65.8275,97312.0
2021-11-17 12:50:00,72.59,72.64,72.58,72.62,122344.0,65.8184,65.8638,65.8094,65.8456,122344.0
2021-11-17 13:00:00,72.62,72.69,72.59,72.69,67693.0,65.8456,65.9091,65.8184,65.9091,67693.0
2021-11-17 13:10:00,72.69,72.69,72.63,72.63,90608.0,65.9091,65.9091,65.8547,65.8547,90608.0
2021-11-17 13:20:00,72.63,72.66,72.61,72.63,739170.0,65.8547,65.8819,65.8366,65.8547,739170.0
2021-11-17 13:30:00,72.62,72.63,72.57,72.61,62421.0,65.8456,65.8547,65.8003,65.8366,62421.0
2021-11-17 13:40:00,72.61,72.62,72.54,72.54,48313.0,65.8366,65.8456,65.7731,65.7731,48313.0
2021-11-17 13:50:00,72.54,72.56,72.53,72.53,37124.0,65.7731,65.7912,65.764,65.764,37124.0
2021-11-17 14:00:00,72.54,72.55,72.49,72.5,69717.0,65.7731,65.7822,65.7278,65.7368,69717.0
2021-11-17 14:10:00,72.5,72.53,72.48,72.5,92521.0,65.7368,65.764,65.7187,65.7368,92521.0
2021-11-17 14:20:00,72.51,72.52,72.48,72.48,45272.0,65.7459,65.755,65.7187,65.7187,45272.0
2021-11-17 14:30:00,72.49,72.49,72.44,72.45,54463.0,65.7278,65.7278,65.6824,65.6915,54463.0
2021-11-17 14:40:00,72.45,72.51,72.45,72.51,50398.0,65.6915,65.7459,65.6915,65.7459,50398.0
2021-11-17 14:50:00,72.51,72.55,72.5,72.51,61586.0,65.7459,65.7822,65.7368,65.7459,61586.0
2021-11-17 15:00:00,72.52,72.59,72.5,72.57,150290.0,65.755,65.8184,65.7368,65.8003,150290.0
2021-11-17 15:10:00,72.58,72.58,72.52,72.56,217858.0,65.8094,65.8094,65.755,65.7912,217858.0
2021-11-17 15:20:00,72.56,72.6,72.55,72.59,203672.0,65.7912,65.8275,65.7822,65.8184,203672.0
2021-11-17 15:30:00,72.59,72.66,72.56,72.64,320271.0,65.8184,65.8819,65.7912,65.8638,320271.0
2021-11-17 15:40:00,72.65,72.7,72.64,72.66,512208.0,65.8728,65.9182,65.8638,65.8819,512208.0
2021-11-17 15:50:00,72.65,72.66,72.53,72.59,1230991.0,65.8728,65.8819,65.764,65.8184,1230991.0
2021-11-18 09:30:00,72.38,72.48,72.27,72.33,828252.0,65.628,65.7187,65.5283,65.5827,828252.0
2021-11-18 09:40:00,72.33,72.39,72.22,72.39,754906.0,65.5827,65.6371,65.483,65.6371,754906.0
2021-11-18 09:50:00,72.39,72.43,72.29,72.34,415190.0,65.6371,65.6734,65.5464,65.5918,415190.0
2021-11-18 10:00:00,72.33,72.36,72.28,72.32,239458.0,65.5827,65.6099,65.5374,65.5736,239458.0
2021-11-18 10:10:00,72.32,72.35,72.28,72.29,215876.0,65.5736,65.6008,65.5374,65.5464,215876.0
2021-11-18 10:20:00,72.29,72.33,72.18,72.2,397245.0,65.5464,65.5827,65.4467,65.4648,397245.0
2021-11-18 10:30:00,72.2,72.21,72.09,72.11,561070.0,65.4648,65.4739,65.3651,65.3832,561070.0
2021-11-18 10:40:00,72.11,72.14,72.0,72.03,232993.0,65.3832,65.4104,65.2835,65.3107,232993.0
2021-11-18 10:50:00,72.04,72.12,72.03,72.11,232908.0,65.3198,65.3923,65.3107,65.3832,232908.0
2021-11-18 11:00:00,72.11,72.15,72.04,72.05,274983.0,65.3832,65.4195,65.3198,65.3288,274983.0
2021-11-18 11:10:00,72.04,72.14,72.03,72.08,210728.0,65.3198,65.4104,65.3107,65.356,210728.0
2021-11-18 11:20:00,72.08,72.13,72.04,72.06,190019.0,65.356,65.4014,65.3198,65.3379,190019.0
2021-11-18 11:30:00,72.06,72.16,72.05,72.15,189353.0,65.3379,65.4286,65.3288,65.4195,189353.0
2021-11-18 11:40:00,72.15,72.15,72.06,72.06,186963.0,65.4195,65.4195,65.3379,65.3379,186963.0
2021-11-18 11:50:00,72.06,72.07,72.0,72.04,167344.0,65.3379,65.347,65.2835,65.3198,167344.0
2021-11-18 12:00:00,72.04,72.14,72.04,72.09,221970.0,65.3198,65.4104,65.3198,65.3651,221970.0
2021-11-18 12:10:00,72.09,72.15,72.07,72.09,84357.0,65.3651,65.4195,65.347,65.3651,84357.0
2021-11-18 12:20:00,72.1,72.14,72.08,72.08,84426.0,65.3742,65.4104,65.356,65.356,84426.0
2021-11-18 12:30:00,72.08,72.13,72.08,72.09,78076.0,65.356,65.4014,65.356,65.3651,78076.0
2021-11-18 12:40:00,72.09,72.12,72.04,72.06,327330.0,65.3651,65.3923,65.3198,65.3379,327330.0
2021-11-18 12:50:00,72.06,72.08,72.02,72.03,256449.0,65.3379,65.356,65.3016,65.3107,256449.0
2021-11-18 13:00:00,72.03,72.05,72.0,72.01,67823.0,65.3107,65.3288,65.2835,65.2925,67823.0
2021-11-18 13:10:00,72.01,72.03,71.96,72.02,85218.0,65.2925,65.3107,65.2472,65.3016,85218.0
2021-11-18 13:20:00,72.02,72.06,72.0,72.04,100527.0,65.3016,65.3379,65.2835,65.3198,100527.0
2021-11-18 13:30:00,72.04,72.09,72.01,72.08,91998.0,65.3198,65.3651,65.2925,65.356,91998.0
2021-11-18 13:40:00,72.08,72.13,72.06,72.13,85701.0,65.356,65.4014,65.3379,65.4014,85701.0
2021-11-18 13:50:00,72.13,72.19,72.11,72.19,131669.0,65.4014,65.4558,65.3832,65.4558,131669.0
2021-11-18 14:00:00,72.19,72.2,72.14,72.16,620676.0,65.4558,65.4648,65.4104,65.4286,620676.0
2021-11-18 14:10:00,72.17,72.2,72.16,72.2,107930.0,65.4376,65.4648,65.4286,65.4648,107930.0
2021-11-18 14:20:00,72.19,72.27,72.18,72.26,387368.0,65.4558,65.5283,65.4467,65.5192,387368.0
2021-11-18 14:30:00,72.26,72.31,72.22,72.23,305670.0,65.5192,65.5646,65.483,65.492,305670.0
2021-11-18 14:40:00,72.23,72.27,72.23,72.25,86731.0,65.492,65.5283,65.492,65.5102,86731.0
2021-11-18 14:50:00,72.25,72.32,72.24,72.31,84933.0,65.5102,65.5736,65.5011,65.5646,84933.0
2021-11-18 15:00:00,72.31,72.32,72.23,72.26,134202.0,65.5646,65.5736,65.492,65.5192,134202.0
2021-11-18 15:10:00,72.26,72.27,72.21,72.23,179626.0,65.5192,65.5283,65.4739,65.492,179626.0
2021-11-18 15:20:00,72.23,72.28,72.21,72.25,178750.0,65.492,65.5374,65.4739,65.5102,178750.0
2021-11-18 15:30:00,72.26,72.3,72.23,72.26,267532.0,65.5192,65.5555,65.492,65.5192,267532.0
2021-11-18 15:40:00,72.26,72.3,72.25,72.27,522706.0,65.5192,65.5555,65.5102,65.5283,522706.0
2021-11-18 15:50:00,72.28,72.3,72.22,72.3,1049575.0,65.5374,65.5555,65.483,65.5555,1049575.0
2021-11-19 09:30:00,72.47,72.49,72.34,72.43,795804.0,65.7096,65.7278,65.5918,65.6734,795804.0
2021-11-19 09:40:00,72.44,72.47,72.38,72.39,560467.0,65.6824,65.7096,65.628,65.6371,560467.0
2021-11-19 09:50:00,72.39,72.41,72.31,72.4,226074.0,65.6371,65.6552,65.5646,65.6462,226074.0
2021-11-19 10:00:00,72.39,72.48,72.3,72.46,205514.0,65.6371,65.7187,65.5555,65.7006,205514.0
2021-11-19 10:10:00,72.46,72.46,72.38,72.42,216254.0,65.7006,65.7006,65.628,65.6643,216254.0
2021-11-19 10:20:00,72.41,72.42,72.25,72.27,196094.0,65.6552,65.6643,65.5102,65.5283,196094.0
2021-11-19 10:30:00,72.26,72.41,72.25,72.38,445282.0,65.5192,65.6552,65.5102,65.628,445282.0
2021-11-19 10:40:00,72.38,72.42,72.33,72.41,294227.0,65.628,65.6643,65.5827,65.6552,294227.0
2021-11-19 10:50:00,72.42,72.44,72.32,72.32,267311.0,65.6643,65.6824,65.5736,65.5736,267311.0
2021-11-19 11:00:00,72.32,72.46,72.31,72.43,178579.0,65.5736,65.7006,65.5646,65.6734,178579.0
2021-11-19 11:10:00,72.42,72.49,72.41,72.48,107751.0,65.6643,65.7278,65.6552,65.7187,107751.0
2021-11-19 11:20:00,72.48,72.49,72.41,72.43,233012.0,65.7187,65.7278,65.6552,65.6734,233012.0
2021-11-19 11:30:00,72.43,72.44,72.39,72.4,185776.0,65.6734,65.6824,65.6371,65.6462,185776.0
2021-11-19 11:40:00,72.39,72.4,72.24,72.27,169821.0,65.6371,65.6462,65.5011,65.5283,169821.0
2021-11-19 11:50:00,72.27,72.32,72.25,72.26,147158.0,65.5283,65.5736,65.5102,65.5192,147158.0
2021-11-19 12:00:00,72.26,72.28,72.22,72.27,233129.0,65.5192,65.5374,65.483,65.5283,233129.0
2021-11-19 12:10:00,72.27,72.33,72.24,72.26,153211.0,65.5283,65.5827,65.5011,65.5192,153211.0
2021-11-19 12:20:00,72.25,72.26,72.19,72.22,162242.0,65.5102,65.5192,65.4558,65.483,162242.0
2021-11-19 12:30:00,72.22,72.24,72.17,72.18,223821.0,65.483,65.5011,65.4376,65.4467,223821.0
2021-11-19 12:40:00,72.18,72.19,72.15,72.17,112584.0,65.4467,65.4558,65.4195,65.4376,112584.0
2021-11-19 12:50:00,72.17,72.2,72.16,72.16,113234.0,65.4376,65.4648,65.4286,65.4286,113234.0
2021-11-19 13:00:00,72.17,72.17,72.11,72.14,126982.0,65.4376,65.4376,65.3832,65.4104,126982.0
2021-11-19 13:10:00,72.14,72.17,72.11,72.17,123724.0,65.4104,65.4376,65.3832,65.4376,123724.0
2021-11-19 13:20:00,72.17,72.18,72.12,72.13,163628.0,65.4376,65.4467,65.3923,65.4014,163628.0
2021-11-19 13:30:00,72.12,72.13,72.07,72.08,249812.0,65.3923,65.4014,65.347,65.356,249812.0
2021-11-19 13:40:00,72.08,72.14,72.06,72.12,190069.0,65.356,65.4104,65.3379,65.3923,190069.0
2021-11-19 13:50:00,72.13,72.18,72.11,72.17,65706.0,65.4014,65.4467,65.3832,65.4376,65706.0
2021-11-19 14:00:00,72.17,72.24,72.16,72.23,279498.0,65.4376,65.5011,65.4286,65.492,279498.0
2021-11-19 14:10:00,72.23,72.28,72.23,72.26,259907.0,65.492,65.5374,65.492,65.5192,259907.0
2021-11-19 14:20:00,72.26,72.27,72.17,72.17,124763.0,65.5192,65.5283,65.4376,65.4376,124763.0
2021-11-19 14:30:00,72.16,72.17,72.11,72.13,128752.0,65.4286,65.4376,65.3832,65.4014,128752.0
2021-11-19 14:40:00,72.13,72.2,72.12,72.2,118541.0,65.4014,65.4648,65.3923,65.4648,118541.0
2021-11-19 14:50:00,72.19,72.25,72.18,72.2,147215.0,65.4558,65.5102,65.4467,65.4648,147215.0
2021-11-19 15:00:00,72.19,72.2,72.14,72.15,198160.0,65.4558,65.4648,65.4104,65.4195,198160.0
2021-11-19 15:10:00,72.14,72.15,72.06,72.09,199033.0,65.4104,65.4195,65.3379,65.3651,199033.0
2021-11-19 15:20:00,72.09,72.15,72.09,72.14,243466.0,65.3651,65.4195,65.3651,65.4104,243466.0
2021-11-19 15:30:00,72.14,72.19,72.1,72.11,399453.0,65.4104,65.4558,65.3742,65.3832,399453.0
2021-11-19 15:40:00,72.11,72.11,72.02,72.08,660938.0,65.3832,65.3832,65.3016,65.356,660938.0
2021-11-19 15:50:00,72.08,72.08,72.01,72.05,1769188.0,65.356,65.356,65.2925,65.3288,1769188.0
2021-11-22 09:30:00,72.14,72.27,72.06,72.22,625602.0,65.4104,65.5283,65.3379,65.483,625602.0
2021-11-22 09:40:00,72.21,72.45,72.2,72.45,562930.0,65.4739,65.6915,65.4648,65.6915,562930.0
2021-11-22 09:50:00,72.45,72.52,72.41,72.49,442293.0,65.6915,65.755,65.6552,65.7278,442293.0
2021-11-22 10:00:00,72.5,72.55,72.43,72.51,306280.0,65.7368,65.7822,65.6734,65.7459,306280.0
2021-11-22 10:10:00,72.52,72.55,72.44,72.45,372288.0,65.755,65.7822,65.6824,65.6915,372288.0
2021-11-22 10:20:00,72.45,72.55,72.39,72.55,268781.0,65.6915,65.7822,65.6371,65.7822,268781.0
2021-11-22 10:30:00,72.55,72.65,72.52,72.63,170438.0,65.7822,65.8728,65.755,65.8547,170438.0
2021-11-22 10:40:00,72.62,72.66,72.59,72.66,376245.0,65.8456,65.8819,65.8184,65.8819,376245.0
2021-11-22 10:50:00,72.66,72.76,72.62,72.74,267686.0,65.8819,65.9726,65.8456,65.9545,267686.0
2021-11-22 11:00:00,72.73,72.81,72.69,72.76,314241.0,65.9454,66.0179,65.9091,65.9726,314241.0
2021-11-22 11:10:00,72.75,72.82,72.75,72.8,239932.0,65.9635,66.027,65.9635,66.0089,239932.0
2021-11-22 11:20:00,72.8,72.89,72.77,72.89,431495.0,66.0089,66.0905,65.9817,66.0905,431495.0
2021-11-22 11:30:00,72.9,72.95,72.86,72.93,387106.0,66.0995,66.1449,66.0633,66.1267,387106.0
2021-11-22 11:40:00,72.93,72.99,72.89,72.92,547965.0,66.1267,66.1811,66.0905,66.1177,547965.0
2021-11-22 11:50:00,72.92,73.01,72.9,72.99,432422.0,66.1177,66.1993,66.0995,66.1811,432422.0
2021-11-22 12:00:00,72.99,73.12,72.98,73.1,428808.0,66.1811,66.299,66.1721,66.2809,428808.0
2021-11-22 12:10:00,73.11,73.11,72.99,73.0,235202.0,66.2899,66.2899,66.1811,66.1902,235202.0
2021-11-22 12:20:00,72.99,73.01,72.92,72.94,283383.0,66.1811,66.1993,66.1177,66.1358,283383.0
2021-11-22 12:30:00,72.94,72.94,72.87,72.9,189788.0,66.1358,66.1358,66.0723,66.0995,189788.0
2021-11-22 12:40:00,72.91,72.96,72.89,72.92,185624.0,66.1086,66.1539,66.0905,66.1177,185624.0
2021-11-22 12:50:00,72.93,72.97,72.91,72.92,176045.0,66.1267,66.163,66.1086,66.1177,176045.0
2021-11-22 13:00:00,72.92,72.98,72.9,72.94,203809.0,66.1177,66.1721,66.0995,66.1358,203809.0
2021-11-22 13:10:00,72.94,72.94,72.84,72.87,145975.0,66.1358,66.1358,66.0451,66.0723,145975.0
2021-11-22 13:20:00,72.86,72.87,72.83,72.83,134478.0,66.0633,66.0723,66.0361,66.0361,134478.0
2021-11-22 13:30:00,72.83,72.88,72.82,72.84,263764.0,66.0361,66.0814,66.027,66.0451,263764.0
2021-11-22 13:40:00,72.84,72.87,72.81,72.86,191633.0,66.0451,66.0723,66.0179,66.0633,191633.0
2021-11-22 13:50:00,72.85,72.88,72.81,72.88,145090.0,66.0542,66.0814,66.0179,66.0814,145090.0
2021-11-22 14:00:00,72.87,72.88,72.81,72.85,136096.0,66.0723,66.0814,66.0179,66.0542,136096.0
2021-11-22 14:10:00,72.84,72.85,72.76,72.77,114761.0,66.0451,66.0542,65.9726,65.9817,114761.0
2021-11-22 14:20:00,72.77,72.78,72.68,72.7,256330.0,65.9817,65.9907,65.9,65.9182,256330.0
2021-11-22 14:30:00,72.7,72.74,72.67,72.73,117289.0,65.9182,65.9545,65.891,65.9454,117289.0
2021-11-22 14:40:00,72.72,72.73,72.68,72.7,130383.0,65.9363,65.9454,65.9,65.9182,130383.0
2021-11-22 14:50:00,72.71,72.81,72.71,72.81,218345.0,65.9273,66.0179,65.9273,66.0179,218345.0
2021-11-22 15:00:00,72.81,72.84,72.78,72.78,218355.0,66.0179,66.0451,65.9907,65.9907,218355.0
2021-11-22 15:10:00,72.78,72.92,72.78,72.89,481540.0,65.9907,66.1177,65.9907,66.0905,481540.0
2021-11-22 15:20:00,72.89,72.92,72.86,72.91,350338.0,66.0905,66.1177,66.0633,66.1086,350338.0
2021-11-22 15:30:00,72.9,72.91,72.86,72.9,341584.0,66.0995,66.1086,66.0633,66.0995,341584.0
2021-11-22 15:40:00,72.89,72.9,72.76,72.79,434918.0,66.0905,66.0995,65.9726,65.9998,434918.0
2021-11-22 15:50:00,72.78,72.79,72.6,72.62,1426433.0,65.9907,65.9998,65.8275,65.8456,1426433.0
2021-11-23 09:30:00,72.63,72.84,72.54,72.61,708857.0,65.8547,66.0451,65.7731,65.8366,708857.0
2021-11-23 09:40:00,72.61,72.75,72.59,72.7,371660.0,65.8366,65.9635,65.8184,65.9182,371660.0
2021-11-23 09:50:00,72.71,72.77,72.65,72.65,287417.0,65.9273,65.9817,65.8728,65.8728,287417.0
2021-11-23 10:00:00,72.66,72.73,72.58,72.61,297275.0,65.8819,65.9454,65.8094,65.8366,297275.0
2021-11-23 10:10:00,72.61,72.78,72.6,72.68,172688.0,65.8366,65.9907,65.8275,65.9,172688.0
2021-11-23 10:20:00,72.68,72.75,72.52,72.54,293934.0,65.9,65.9635,65.755,65.7731,293934.0
2021-11-23 10:30:00,72.54,72.61,72.51,72.53,228220.0,65.7731,65.8366,65.7459,65.764,228220.0
2021-11-23 10:40:00,72.53,72.79,72.53,72.75,227798.0,65.764,65.9998,65.764,65.9635,227798.0
2021-11-23 10:50:00,72.75,72.97,72.74,72.96,310707.0,65.9635,66.163,65.9545,66.1539,310707.0
2021-11-23 11:00:00,72.96,72.99,72.89,72.9,522285.0,66.1539,66.1811,66.0905,66.0995,522285.0
2021-11-23 11:10:00,72.91,72.94,72.86,72.91,301970.0,66.1086,66.1358,66.0633,66.1086,301970.0
2021-11-23 11:20:00,72.92,73.02,72.91,72.98,213179.0,66.1177,66.2083,66.1086,66.1721,213179.0
2021-11-23 11:30:00,72.99,73.01,72.92,72.93,284331.0,66.1811,66.1993,66.1177,66.1267,284331.0
2021-11-23 11:40:00,72.93,73.0,72.91,72.96,254306.0,66.1267,66.1902,66.1086,66.1539,254306.0
2021-11-23 11:50:00,72.95,73.03,72.95,72.98,249514.0,66.1449,66.2174,66.1449,66.1721,249514.0
2021-11-23 12:00:00,72.98,73.02,72.96,72.97,210745.0,66.1721,66.2083,66.1539,66.163,210745.0
2021-11-23 12:10:00,72.98,73.01,72.87,72.87,175073.0,66.1721,66.1993,66.0723,66.0723,175073.0
2021-11-23 12:20:00,72.87,72.97,72.87,72.96,166857.0,66.0723,66.163,66.0723,66.1539,166857.0
2021-11-23 12:30:00,72.97,72.98,72.84,72.84,143828.0,66.163,66.1721,66.0451,66.0451,143828.0
2021-11-23 12:40:00,72.83,72.9,72.83,72.84,167108.0,66.0361,66.0995,66.0361,66.0451,167108.0
2021-11-23 12:50:00,72.85,72.88,72.8,72.81,203821.0,66.0542,66.0814,66.0089,66.0179,203821.0
2021-11-23 13:00:00,72.81,72.95,72.8,72.95,286702.0,66.0179,66.1449,66.0089,66.1449,286702.0
2021-11-23 13:10:00,72.95,73.01,72.94,72.97,111700.0,66.1449,66.1993,66.1358,66.163,111700.0
2021-11-23 13:20:00,72.97,72.98,72.93,72.96,382837.0,66.163,66.1721,66.1267,66.1539,382837.0
2021-11-23 13:30:00,72.96,73.0,72.93,72.95,224648.0,66.1539,66.1902,66.1267,66.1449,224648.0
2021-11-23 13:40:00,72.94,72.97,72.88,72.95,255536.0,66.1358,66.163,66.0814,66.1449,255536.0
2021-11-23 13:50:00,72.96,73.07,72.96,73.05,198350.0,66.1539,66.2537,66.1539,66.2355,198350.0
2021-11-23 14:00:00,73.04,73.12,73.02,73.09,304016.0,66.2265,66.299,66.2083,66.2718,304016.0
2021-11-23 14:10:00,73.09,73.14,73.09,73.11,286587.0,66.2718,66.3171,66.2718,66.2899,286587.0
2021-11-23 14:20:00,73.12,73.16,73.1,73.14,168203.0,66.299,66.3353,66.2809,66.3171,168203.0
2021-11-23 14:30:00,73.13,73.15,73.06,73.07,199023.0,66.3081,66.3262,66.2446,66.2537,199023.0
2021-11-23 14:40:00,73.08,73.18,73.08,73.18,365677.0,66.2627,66.3534,66.2627,66.3534,365677.0
2021-11-23 14:50:00,73.18,73.18,73.09,73.17,278515.0,66.3534,66.3534,66.2718,66.3443,278515.0
2021-11-23 15:00:00,73.17,73.21,73.13,73.2,192176.0,66.3443,66.3806,66.3081,66.3715,192176.0
2021-11-23 15:10:00,73.19,73.2,73.11,73.15,392425.0,66.3625,66.3715,66.2899,66.3262,392425.0
2021-11-23 15:20:00,73.15,73.17,73.11,73.16,288169.0,66.3262,66.3443,66.2899,66.3353,288169.0
2021-11-23 15:30:00,73.16,73.22,73.12,73.17,581229.0,66.3353,66.3897,66.299,66.3443,581229.0
2021-11-23 15:40:00,73.17,73.18,73.08,73.1,651036.0,66.3443,66.3534,66.2627,66.2809,651036.0
2021-11-23 15:50:00,73.11,73.2,73.1,73.11,1545288.0,66.2899,66.3715,66.2809,66.2899,1545288.0
2021-11-24 09:30:00,72.98,73.11,72.93,72.99,453739.0,66.1721,66.2899,66.1267,66.1811,453739.0
2021-11-24 09:40:00,72.99,72.99,72.89,72.91,350030.0,66.1811,66.1811,66.0905,66.1086,350030.0
2021-11-24 09:50:00,72.9,72.93,72.76,72.87,239708.0,66.0995,66.1267,65.9726,66.0723,239708.0
2021-11-24 10:00:00,72.87,72.95,72.84,72.87,212610.0,66.0723,66.1449,66.0451,66.0723,212610.0
2021-11-24 10:10:00,72.87,72.88,72.77,72.86,129372.0,66.0723,66.0814,65.9817,66.0633,129372.0
2021-11-24 10:20:00,72.86,72.87,72.7,72.71,175539.0,66.0633,66.0723,65.9182,65.9273,175539.0
2021-11-24 10:30:00,72.71,72.72,72.55,72.61,242121.0,65.9273,65.9363,65.7822,65.8366,242121.0
2021-11-24 10:40:00,72.61,72.62,72.54,72.59,252523.0,65.8366,65.8456,65.7731,65.8184,252523.0
2021-11-24 10:50:00,72.58,72.66,72.55,72.63,270568.0,65.8094,65.8819,65.7822,65.8547,270568.0
2021-11-24 11:00:00,72.64,72.68,72.61,72.65,185582.0,65.8638,65.9,65.8366,65.8728,185582.0
2021-11-24 11:10:00,72.65,72.78,72.65,72.71,219838.0,65.8728,65.9907,65.8728,65.9273,219838.0
2021-11-24 11:20:00,72.7,72.73,72.64,72.72,203081.0,65.9182,65.9454,65.8638,65.9363,203081.0
2021-11-24 11:30:00,72.72,72.74,72.66,72.7,195551.0,65.9363,65.9545,65.8819,65.9182,195551.0
2021-11-24 11:40:00,72.7,72.74,72.66,72.7,105799.0,65.9182,65.9545,65.8819,65.9182,105799.0
2021-11-24 11:50:00,72.71,72.71,72.65,72.71,65926.0,65.9273,65.9273,65.8728,65.9273,65926.0
2021-11-24 12:00:00,72.71,72.74,72.65,72.72,146281.0,65.9273,65.9545,65.8728,65.9363,146281.0
2021-11-24 12:10:00,72.71,72.77,72.7,72.71,305694.0,65.9273,65.9817,65.9182,65.9273,305694.0
2021-11-24 12:20:00,72.7,72.79,72.7,72.76,235248.0,65.9182,65.9998,65.9182,65.9726,235248.0
2021-11-24 12:30:00,72.76,72.78,72.73,72.75,179329.0,65.9726,65.9907,65.9454,65.9635,179329.0
2021-11-24 12:40:00,72.75,72.77,72.7,72.76,239499.0,65.9635,65.9817,65.9182,65.9726,239499.0
2021-11-24 12:50:00,72.76,72.81,72.74,72.8,196788.0,65.9726,66.0179,65.9545,66.0089,196788.0
2021-11-24 13:00:00,72.8,72.8,72.75,72.78,187277.0,66.0089,66.0089,65.9635,65.9907,187277.0
2021-11-24 13:10:00,72.78,72.82,72.74,72.74,112349.0,65.9907,66.027,65.9545,65.9545,112349.0
2021-11-24 13:20:00,72.73,72.74,72.65,72.69,72780.0,65.9454,65.9545,65.8728,65.9091,72780.0
2021-11-24 13:30:00,72.69,72.72,72.66,72.7,115775.0,65.9091,65.9363,65.8819,65.9182,115775.0
2021-11-24 13:40:00,72.69,72.7,72.65,72.7,93911.0,65.9091,65.9182,65.8728,65.9182,93911.0
2021-11-24 13:50:00,72.7,72.75,72.68,72.75,82100.0,65.9182,65.9635,65.9,65.9635,82100.0
2021-11-24 14:00:00,72.75,72.78,72.65,72.68,332696.0,65.9635,65.9907,65.8728,65.9,332696.0
2021-11-24 14:10:00,72.68,72.76,72.64,72.76,131167.0,65.9,65.9726,65.8638,65.9726,131167.0
2021-11-24 14:20:00,72.76,72.76,72.69,72.72,64187.0,65.9726,65.9726,65.9091,65.9363,64187.0
2021-11-24 14:30:00,72.72,72.76,72.71,72.73,144424.0,65.9363,65.9726,65.9273,65.9454,144424.0
2021-11-24 14:40:00,72.73,72.77,72.7,72.76,86076.0,65.9454,65.9817,65.9182,65.9726,86076.0
2021-11-24 14:50:00,72.76,72.8,72.75,72.75,129256.0,65.9726,66.0089,65.9635,65.9635,129256.0
2021-11-24 15:00:00,72.75,72.83,72.72,72.83,118586.0,65.9635,66.0361,65.9363,66.0361,118586.0
2021-11-24 15:10:00,72.84,72.87,72.81,72.84,121737.0,66.0451,66.0723,66.0179,66.0451,121737.0
2021-11-24 15:20:00,72.85,72.87,72.81,72.87,162526.0,66.0542,66.0723,66.0179,66.0723,162526.0
2021-11-24 15:30:00,72.87,72.88,72.82,72.87,434920.0,66.0723,66.0814,66.027,66.0723,434920.0
2021-11-24 15:40:00,72.87,72.87,72.81,72.84,532713.0,66.0723,66.0723,66.0179,66.0451,532713.0
2021-11-24 15:50:00,72.83,72.92,72.82,72.86,1318777.0,66.0361,66.1177,66.027,66.0633,1318777.0
2021-11-26 09:30:00,72.38,72.72,72.34,72.52,620320.0,65.628,65.9363,65.5918,65.755,620320.0
2021-11-26 09:40:00,72.53,72.64,72.4,72.42,930866.0,65.764,65.8638,65.6462,65.6643,930866.0
2021-11-26 09:50:00,72.43,72.47,72.27,72.3,572946.0,65.6734,65.7096,65.5283,65.5555,572946.0
2021-11-26 10:00:00,72.3,72.44,72.22,72.22,430890.0,65.5555,65.6824,65.483,65.483,430890.0
2021-11-26 10:10:00,72.22,72.22,72.06,72.18,406200.0,65.483,65.483,65.3379,65.4467,406200.0
2021-11-26 10:20:00,72.18,72.3,72.17,72.28,657004.0,65.4467,65.5555,65.4376,65.5374,657004.0
2021-11-26 10:30:00,72.27,72.37,72.2,72.36,405857.0,65.5283,65.619,65.4648,65.6099,405857.0
2021-11-26 10:40:00,72.37,72.4,72.27,72.28,375662.0,65.619,65.6462,65.5283,65.5374,375662.0
2021-11-26 10:50:00,72.29,72.35,72.23,72.28,484577.0,65.5464,65.6008,65.492,65.5374,484577.0
2021-11-26 11:00:00,72.27,72.27,72.18,72.2,306486.0,65.5283,65.5283,65.4467,65.4648,306486.0
2021-11-26 11:10:00,72.2,72.22,72.09,72.1,333029.0,65.4648,65.483,65.3651,65.3742,333029.0
2021-11-26 11:20:00,72.1,72.11,72.05,72.06,320708.0,65.3742,65.3832,65.3288,65.3379,320708.0
2021-11-26 11:30:00,72.06,72.09,71.96,71.99,469205.0,65.3379,65.3651,65.2472,65.2744,469205.0
2021-11-26 11:40:00,71.99,72.08,71.97,72.0,448092.0,65.2744,65.356,65.2563,65.2835,448092.0
2021-11-26 11:50:00,72.0,72.01,71.87,71.94,269347.0,65.2835,65.2925,65.1656,65.2291,269347.0
2021-11-26 12:00:00,71.95,72.06,71.91,72.05,266019.0,65.2381,65.3379,65.2019,65.3288,266019.0
2021-11-26 12:10:00,72.05,72.09,71.97,71.99,351142.0,65.3288,65.3651,65.2563,65.2744,351142.0
2021-11-26 12:20:00,71.98,72.14,71.98,72.1,500962.0,65.2653,65.4104,65.2653,65.3742,500962.0
2021-11-26 12:30:00,72.09,72.16,72.06,72.13,343030.0,65.3651,65.4286,65.3379,65.4014,343030.0
2021-11-26 12:40:00,72.13,72.14,71.94,71.94,759339.0,65.4014,65.4104,65.2291,65.2291,759339.0
2021-11-26 12:50:00,71.93,71.99,71.7,71.86,1642831.0,65.22,65.2744,65.0115,65.1565,1642831.0
2021-11-29 09:30:00,72.04,72.06,71.68,71.88,934343.0,65.3198,65.3379,64.9933,65.1747,934343.0
2021-11-29 09:40:00,71.88,72.13,71.83,72.1,630041.0,65.1747,65.4014,65.1293,65.3742,630041.0
2021-11-29 09:50:00,72.11,72.12,71.87,71.94,507909.0,65.3832,65.3923,65.1656,65.2291,507909.0
2021-11-29 10:00:00,71.94,72.0,71.87,72.0,545965.0,65.2291,65.2835,65.1656,65.2835,545965.0
2021-11-29 10:10:00,72.0,72.09,71.93,72.07,308027.0,65.2835,65.3651,65.22,65.347,308027.0
2021-11-29 10:20:00,72.06,72.13,71.98,71.98,414128.0,65.3379,65.4014,65.2653,65.2653,414128.0
2021-11-29 10:30:00,71.99,72.04,71.92,71.98,345153.0,65.2744,65.3198,65.2109,65.2653,345153.0
2021-11-29 10:40:00,71.98,71.99,71.87,71.89,162231.0,65.2653,65.2744,65.1656,65.1837,162231.0
2021-11-29 10:50:00,71.89,71.95,71.88,71.89,226181.0,65.1837,65.2381,65.1747,65.1837,226181.0
2021-11-29 11:00:00,71.9,72.08,71.88,72.06,368063.0,65.1928,65.356,65.1747,65.3379,368063.0
2021-11-29 11:10:00,72.05,72.1,72.02,72.07,324559.0,65.3288,65.3742,65.3016,65.347,324559.0
2021-11-29 11:20:00,72.07,72.14,72.06,72.12,253583.0,65.347,65.4104,65.3379,65.3923,253583.0
2021-11-29 11:30:00,72.13,72.2,72.1,72.17,325656.0,65.4014,65.4648,65.3742,65.4376,325656.0
2021-11-29 11:40:00,72.17,72.19,72.1,72.13,229925.0,65.4376,65.4558,65.3742,65.4014,229925.0
2021-11-29 11:50:00,72.12,72.16,72.09,72.16,359294.0,65.3923,65.4286,65.3651,65.4286,359294.0
2021-11-29 12:00:00,72.15,72.24,72.14,72.2,136176.0,65.4195,65.5011,65.4104,65.4648,136176.0
2021-11-29 12:10:00,72.2,72.25,72.16,72.24,125730.0,65.4648,65.5102,65.4286,65.5011,125730.0
2021-11-29 12:20:00,72.23,72.32,72.21,72.29,165768.0,65.492,65.5736,65.4739,65.5464,165768.0
2021-11-29 12:30:00,72.29,72.36,72.27,72.33,127970.0,65.5464,65.6099,65.5283,65.5827,127970.0
2021-11-29 12:40:00,72.33,72.35,72.29,72.32,108570.0,65.5827,65.6008,65.5464,65.5736,108570.0
2021-11-29 12:50:00,72.32,72.33,72.25,72.28,122055.0,65.5736,65.5827,65.5102,65.5374,122055.0
2021-11-29 13:00:00,72.29,72.33,72.25,72.32,90447.0,65.5464,65.5827,65.5102,65.5736,90447.0
2021-11-29 13:10:00,72.32,72.39,72.32,72.37,125044.0,65.5736,65.6371,65.5736,65.619,125044.0
2021-11-29 13:20:00,72.37,72.37,72.29,72.31,76515.0,65.619,65.619,65.5464,65.5646,76515.0
2021-11-29 13:30:00,72.31,72.36,72.27,72.31,149825.0,65.5646,65.6099,65.5283,65.5646,149825.0
2021-11-29 13:40:00,72.3,72.34,72.28,72.33,124985.0,65.5555,65.5918,65.5374,65.5827,124985.0
2021-11-29 13:50:00,72.33,72.37,72.32,72.35,106155.0,65.5827,65.619,65.5736,65.6008,106155.0
2021-11-29 14:00:00,72.35,72.37,72.31,72.37,120896.0,65.6008,65.619,65.5646,65.619,120896.0
2021-11-29 14:10:00,72.37,72.39,72.33,72.35,129551.0,65.619,65.6371,65.5827,65.6008,129551.0
2021-11-29 14:20:00,72.35,72.41,72.34,72.39,79605.0,65.6008,65.6552,65.5918,65.6371,79605.0
2021-11-29 14:30:00,72.4,72.42,72.35,72.36,228987.0,65.6462,65.6643,65.6008,65.6099,228987.0
2021-11-29 14:40:00,72.36,72.36,72.29,72.3,131999.0,65.6099,65.6099,65.5464,65.5555,131999.0
2021-11-29 14:50:00,72.3,72.33,72.26,72.28,409979.0,65.5555,65.5827,65.5192,65.5374,409979.0
2021-11-29 15:00:00,72.28,72.35,72.25,72.27,288365.0,65.5374,65.6008,65.5102,65.5283,288365.0
2021-11-29 15:10:00,72.27,72.3,72.25,72.25,339517.0,65.5283,65.5555,65.5102,65.5102,339517.0
2021-11-29 15:20:00,72.25,72.33,72.24,72.3,318664.0,65.5102,65.5827,65.5011,65.5555,318664.0
2021-11-29 15:30:00,72.29,72.32,72.24,72.31,447508.0,65.5464,65.5736,65.5011,65.5646,447508.0
2021-11-29 15:40:00,72.31,72.32,72.22,72.27,457424.0,65.5646,65.5736,65.483,65.5283,457424.0
2021-11-29 15:50:00,72.28,72.28,72.12,72.13,1618051.0,65.5374,65.5374,65.3923,65.4014,1618051.0
2021-11-30 09:30:00,71.69,71.71,71.34,71.46,578970.0,65.0024,65.0205,64.6851,64.7939,578970.0
2021-11-30 09:40:00,71.47,71.6,71.42,71.47,461049.0,64.8029,64.9208,64.7576,64.8029,461049.0
2021-11-30 09:50:00,71.47,71.58,71.39,71.47,455173.0,64.8029,64.9027,64.7304,64.8029,455173.0
2021-11-30 10:00:00,71.48,71.69,71.44,71.67,423559.0,64.812,65.0024,64.7757,64.9843,423559.0
2021-11-30 10:10:00,71.67,71.75,71.65,71.71,619585.0,64.9843,65.0568,64.9661,65.0205,619585.0
2021-11-30 10:20:00,71.72,71.72,71.45,71.49,308473.0,65.0296,65.0296,64.7848,64.8211,308473.0
2021-11-30 10:30:00,71.49,71.57,71.41,71.45,643370.0,64.8211,64.8936,64.7485,64.7848,643370.0
2021-11-30 10:40:00,71.46,71.5,71.3,71.32,551997.0,64.7939,64.8301,64.6488,64.6669,551997.0
2021-11-30 10:50:00,71.31,71.31,71.01,71.03,928524.0,64.6578,64.6578,64.3858,64.404,928524.0
2021-11-30 11:00:00,71.03,71.07,70.89,71.0,622487.0,64.404,64.4402,64.277,64.3768,622487.0
2021-11-30 11:10:00,71.0,71.18,71.0,71.08,362757.0,64.3768,64.54,64.3768,64.4493,362757.0
2021-11-30 11:20:00,71.07,71.14,71.03,71.1,556546.0,64.4402,64.5037,64.404,64.4674,556546.0
2021-11-30 11:30:00,71.1,71.19,71.07,71.15,357262.0,64.4674,64.549,64.4402,64.5128,357262.0
2021-11-30 11:40:00,71.15,71.16,70.95,71.03,301374.0,64.5128,64.5218,64.3314,64.404,301374.0
2021-11-30 11:50:00,71.03,71.04,70.89,71.04,346354.0,64.404,64.413,64.277,64.413,346354.0
2021-11-30 12:00:00,71.03,71.05,70.96,71.0,261623.0,64.404,64.4221,64.3405,64.3768,261623.0
2021-11-30 12:10:00,71.0,71.12,70.95,71.11,579706.0,64.3768,64.4856,64.3314,64.4765,579706.0
2021-11-30 12:20:00,71.1,71.19,71.03,71.17,208578.0,64.4674,64.549,64.404,64.5309,208578.0
2021-11-30 12:30:00,71.18,71.2,71.09,71.09,197779.0,64.54,64.5581,64.4584,64.4584,197779.0
2021-11-30 12:40:00,71.08,71.15,71.02,71.04,239491.0,64.4493,64.5128,64.3949,64.413,239491.0
2021-11-30 12:50:00,71.05,71.09,70.96,70.99,207588.0,64.4221,64.4584,64.3405,64.3677,207588.0
2021-11-30 13:00:00,70.99,71.03,70.9,70.91,272601.0,64.3677,64.404,64.2861,64.2952,272601.0
2021-11-30 13:10:00,70.9,70.99,70.88,70.95,193898.0,64.2861,64.3677,64.268,64.3314,193898.0
2021-11-30 13:20:00,70.95,71.05,70.93,71.03,214673.0,64.3314,64.4221,64.3133,64.404,214673.0
2021-11-30 13:30:00,71.03,71.1,71.02,71.08,316817.0,64.404,64.4674,64.3949,64.4493,316817.0
2021-11-30 13:40:00,71.08,71.13,71.07,71.13,169372.0,64.4493,64.4946,64.4402,64.4946,169372.0
2021-11-30 13:50:00,71.13,71.16,71.11,71.14,177227.0,64.4946,64.5218,64.4765,64.5037,177227.0
2021-11-30 14:00:00,71.13,71.17,71.1,71.16,252646.0,64.4946,64.5309,64.4674,64.5218,252646.0
2021-11-30 14:10:00,71.16,71.17,71.11,71.14,341315.0,64.5218,64.5309,64.4765,64.5037,341315.0
2021-11-30 14:20:00,71.13,71.15,71.06,71.08,192378.0,64.4946,64.5128,64.4312,64.4493,192378.0
2021-11-30 14:30:00,71.07,71.12,71.03,71.05,262561.0,64.4402,64.4856,64.404,64.4221,262561.0
2021-11-30 14:40:00,71.05,71.07,70.91,70.93,235279.0,64.4221,64.4402,64.2952,64.3133,235279.0
2021-11-30 14:50:00,70.93,70.94,70.76,70.78,483119.0,64.3133,64.3224,64.1592,64.1773,483119.0
2021-11-30 15:00:00,70.77,70.78,70.6,70.6,501050.0,64.1682,64.1773,64.0141,64.0141,501050.0
2021-11-30 15:10:00,70.61,70.69,70.6,70.64,727404.0,64.0231,64.0957,64.0141,64.0504,727404.0
2021-11-30 15:20:00,70.65,70.7,70.6,70.66,739999.0,64.0594,64.1048,64.0141,64.0685,739999.0
2021-11-30 15:30:00,70.65,70.68,70.54,70.56,1134446.0,64.0594,64.0866,63.9597,63.9778,1134446.0
2021-11-30 15:40:00,70.55,70.58,70.38,70.41,1678653.0,63.9687,63.9959,63.8146,63.8418,1678653.0
2021-11-30 15:50:00,70.4,70.41,70.14,70.21,3928180.0,63.8327,63.8418,63.597,63.6605,3928180.0
2021-12-01 09:30:00,70.77,71.02,70.74,70.95,885939.0,64.1682,64.3949,64.141,64.3314,885939.0
2021-12-01 09:40:00,70.95,71.11,70.77,70.77,733846.0,64.3314,64.4765,64.1682,64.1682,733846.0
2021-12-01 09:50:00,70.76,70.88,70.72,70.73,343231.0,64.1592,64.268,64.1229,64.132,343231.0
2021-12-01 10:00:00,70.73,71.07,70.73,71.05,332437.0,64.132,64.4402,64.132,64.4221,332437.0
2021-12-01 10:10:00,71.06,71.13,71.01,71.09,303668.0,64.4312,64.4946,64.3858,64.4584,303668.0
2021-12-01 10:20:00,71.1,71.19,70.99,71.0,357886.0,64.4674,64.549,64.3677,64.3768,357886.0
2021-12-01 10:30:00,71.0,71.03,70.87,70.92,475881.0,64.3768,64.404,64.2589,64.3042,475881.0
2021-12-01 10:40:00,70.92,71.03,70.85,70.91,678591.0,64.3042,64.404,64.2408,64.2952,678591.0
2021-12-01 10:50:00,70.91,70.96,70.83,70.85,236625.0,64.2952,64.3405,64.2226,64.2408,236625.0
2021-12-01 11:00:00,70.85,70.97,70.82,70.94,411499.0,64.2408,64.3496,64.2136,64.3224,411499.0
2021-12-01 11:10:00,70.95,71.15,70.94,71.11,537547.0,64.3314,64.5128,64.3224,64.4765,537547.0
2021-12-01 11:20:00,71.11,71.23,71.11,71.17,257841.0,64.4765,64.5853,64.4765,64.5309,257841.0
2021-12-01 11:30:00,71.18,71.28,71.12,71.24,1051472.0,64.54,64.6306,64.4856,64.5944,1051472.0
2021-12-01 11:40:00,71.24,71.3,71.2,71.29,254909.0,64.5944,64.6488,64.5581,64.6397,254909.0
2021-12-01 11:50:00,71.28,71.35,71.23,71.35,415996.0,64.6306,64.6941,64.5853,64.6941,415996.0
2021-12-01 12:00:00,71.34,71.37,71.27,71.28,178955.0,64.6851,64.7123,64.6216,64.6306,178955.0
2021-12-01 12:10:00,71.28,71.34,71.23,71.23,154403.0,64.6306,64.6851,64.5853,64.5853,154403.0
2021-12-01 12:20:00,71.23,71.25,71.09,71.09,151543.0,64.5853,64.6034,64.4584,64.4584,151543.0
2021-12-01 12:30:00,71.1,71.17,71.06,71.17,232270.0,64.4674,64.5309,64.4312,64.5309,232270.0
2021-12-01 12:40:00,71.16,71.17,71.04,71.08,277494.0,64.5218,64.5309,64.413,64.4493,277494.0
2021-12-01 12:50:00,71.08,71.09,71.0,71.03,215969.0,64.4493,64.4584,64.3768,64.404,215969.0
2021-12-01 13:00:00,71.02,71.07,70.87,70.89,423702.0,64.3949,64.4402,64.2589,64.277,423702.0
2021-12-01 13:10:00,70.89,70.99,70.82,70.83,269753.0,64.277,64.3677,64.2136,64.2226,269753.0
2021-12-01 13:20:00,70.84,70.94,70.81,70.9,555599.0,64.2317,64.3224,64.2045,64.2861,555599.0
2021-12-01 13:30:00,70.89,70.93,70.78,70.8,263615.0,64.277,64.3133,64.1773,64.1954,263615.0
2021-12-01 13:40:00,70.8,70.83,70.65,70.66,1112900.0,64.1954,64.2226,64.0594,64.0685,1112900.0
2021-12-01 13:50:00,70.67,70.81,70.66,70.73,424681.0,64.0776,64.2045,64.0685,64.132,424681.0
2021-12-01 14:00:00,70.72,70.79,70.69,70.71,579182.0,64.1229,64.1864,64.0957,64.1138,579182.0
2021-12-01 14:10:00,70.72,70.78,70.63,70.77,374830.0,64.1229,64.1773,64.0413,64.1682,374830.0
2021-12-01 14:20:00,70.77,70.93,70.74,70.9,444734.0,64.1682,64.3133,64.141,64.2861,444734.0
2021-12-01 14:30:00,70.89,71.0,70.88,70.89,822583.0,64.277,64.3768,64.268,64.277,822583.0
2021-12-01 14:40:00,70.9,70.91,70.82,70.83,338199.0,64.2861,64.2952,64.2136,64.2226,338199.0
2021-12-01 14:50:00,70.83,70.85,70.72,70.84,393761.0,64.2226,64.2408,64.1229,64.2317,393761.0
2021-12-01 15:00:00,70.84,70.92,70.71,70.72,506383.0,64.2317,64.3042,64.1138,64.1229,506383.0
2021-12-01 15:10:00,70.72,70.77,70.59,70.63,960135.0,64.1229,64.1682,64.005,64.0413,960135.0
2021-12-01 15:20:00,70.64,70.64,70.47,70.49,913098.0,64.0504,64.0504,63.8962,63.9143,913098.0
2021-12-01 15:30:00,70.48,70.51,70.36,70.47,929689.0,63.9053,63.9325,63.7965,63.8962,929689.0
2021-12-01 15:40:00,70.47,70.52,70.31,70.34,901715.0,63.8962,63.9415,63.7511,63.7783,901715.0
2021-12-01 15:50:00,70.33,70.34,69.92,69.94,2295548.0,63.7693,63.7783,63.3975,63.4156,2295548.0
2021-12-02 09:30:00,70.23,70.62,70.19,70.58,1292472.0,63.6786,64.0322,63.6423,63.9959,1292472.0
2021-12-02 09:40:00,70.58,70.62,70.46,70.58,724004.0,63.9959,64.0322,63.8871,63.9959,724004.0
2021-12-02 09:50:00,70.59,70.78,70.58,70.75,373308.0,64.005,64.1773,63.9959,64.1501,373308.0
2021-12-02 10:00:00,70.75,70.88,70.71,70.78,646337.0,64.1501,64.268,64.1138,64.1773,646337.0
2021-12-02 10:10:00,70.78,70.92,70.75,70.92,803901.0,64.1773,64.3042,64.1501,64.3042,803901.0
2021-12-02 10:20:00,70.91,70.95,70.78,70.81,907433.0,64.2952,64.3314,64.1773,64.2045,907433.0
2021-12-02 10:30:00,70.8,70.9,70.65,70.66,360148.0,64.1954,64.2861,64.0594,64.0685,360148.0
2021-12-02 10:40:00,70.66,70.82,70.65,70.8,536571.0,64.0685,64.2136,64.0594,64.1954,536571.0
2021-12-02 10:50:00,70.8,70.83,70.67,70.83,356462.0,64.1954,64.2226,64.0776,64.2226,356462.0
2021-12-02 11:00:00,70.82,70.98,70.81,70.97,371747.0,64.2136,64.3586,64.2045,64.3496,371747.0
2021-12-02 11:10:00,70.96,70.96,70.82,70.88,220134.0,64.3405,64.3405,64.2136,64.268,220134.0
2021-12-02 11:20:00,70.87,71.0,70.86,70.86,263693.0,64.2589,64.3768,64.2498,64.2498,263693.0
2021-12-02 11:30:00,70.87,70.92,70.75,70.85,474968.0,64.2589,64.3042,64.1501,64.2408,474968.0
2021-12-02 11:40:00,70.85,70.95,70.8,70.86,244726.0,64.2408,64.3314,64.1954,64.2498,244726.0
2021-12-02 11:50:00,70.86,70.96,70.81,70.94,352482.0,64.2498,64.3405,64.2045,64.3224,352482.0
2021-12-02 12:00:00,70.94,70.99,70.88,70.92,176347.0,64.3224,64.3677,64.268,64.3042,176347.0
2021-12-02 12:10:00,70.91,71.02,70.91,70.98,283506.0,64.2952,64.3949,64.2952,64.3586,283506.0
2021-12-02 12:20:00,70.99,70.99,70.87,70.9,238987.0,64.3677,64.3677,64.2589,64.2861,238987.0
2021-12-02 12:30:00,70.9,70.91,70.81,70.88,246105.0,64.2861,64.2952,64.2045,64.268,246105.0
2021-12-02 12:40:00,70.88,70.92,70.79,70.92,118692.0,64.268,64.3042,64.1864,64.3042,118692.0
2021-12-02 12:50:00,70.91,70.98,70.9,70.94,205746.0,64.2952,64.3586,64.2861,64.3224,205746.0
2021-12-02 13:00:00,70.94,71.02,70.8,70.99,418181.0,64.3224,64.3949,64.1954,64.3677,418181.0
2021-12-02 13:10:00,70.99,71.03,70.96,71.01,254086.0,64.3677,64.404,64.3405,64.3858,254086.0
2021-12-02 13:20:00,71.02,71.04,70.89,70.9,252955.0,64.3949,64.413,64.277,64.2861,252955.0
2021-12-02 13:30:00,70.91,71.01,70.87,71.01,296109.0,64.2952,64.3858,64.2589,64.3858,296109.0
2021-12-02 13:40:00,71.01,71.05,70.93,70.97,209609.0,64.3858,64.4221,64.3133,64.3496,209609.0
2021-12-02 13:50:00,70.96,71.08,70.9,71.08,160734.0,64.3405,64.4493,64.2861,64.4493,160734.0
2021-12-02 14:00:00,71.07,71.08,70.97,71.05,163251.0,64.4402,64.4493,64.3496,64.4221,163251.0
2021-12-02 14:10:00,71.04,71.08,71.01,71.06,257700.0,64.413,64.4493,64.3858,64.4312,257700.0
2021-12-02 14:20:00,71.06,71.14,71.01,71.13,308509.0,64.4312,64.5037,64.3858,64.4946,308509.0
2021-12-02 14:30:00,71.13,71.13,70.98,71.05,254709.0,64.4946,64.4946,64.3586,64.4221,254709.0
2021-12-02 14:40:00,71.05,71.06,70.95,70.97,135101.0,64.4221,64.4312,64.3314,64.3496,135101.0
2021-12-02 14:50:00,70.97,71.01,70.92,70.98,573135.0,64.3496,64.3858,64.3042,64.3586,573135.0
2021-12-02 15:00:00,70.98,71.04,70.94,70.99,332758.0,64.3586,64.413,64.3224,64.3677,332758.0
2021-12-02 15:10:00,70.99,71.01,70.88,70.92,323642.0,64.3677,64.3858,64.268,64.3042,323642.0
2021-12-02 15:20:00,70.92,70.92,70.81,70.9,374679.0,64.3042,64.3042,64.2045,64.2861,374679.0
2021-12-02 15:30:00,70.9,70.98,70.86,70.88,745789.0,64.2861,64.3586,64.2498,64.268,745789.0
2021-12-02 15:40:00,70.88,70.97,70.81,70.9,870998.0,64.268,64.3496,64.2045,64.2861,870998.0
2021-12-02 15:50:00,70.89,70.89,70.57,70.69,1999902.0,64.277,64.277,63.9869,64.0957,1999902.0
2021-12-03 09:30:00,71.1,71.33,71.05,71.22,630289.0,64.4674,64.676,64.4221,64.5762,630289.0
2021-12-03 09:40:00,71.23,71.31,71.04,71.06,377174.0,64.5853,64.6578,64.413,64.4312,377174.0
2021-12-03 09:50:00,71.07,71.11,70.98,70.98,421357.0,64.4402,64.4765,64.3586,64.3586,421357.0
2021-12-03 10:00:00,70.98,71.15,70.95,71.03,531695.0,64.3586,64.5128,64.3314,64.404,531695.0
2021-12-03 10:10:00,71.02,71.07,70.87,71.0,514078.0,64.3949,64.4402,64.2589,64.3768,514078.0
2021-12-03 10:20:00,71.0,71.29,70.94,71.26,403941.0,64.3768,64.6397,64.3224,64.6125,403941.0
2021-12-03 10:30:00,71.25,71.25,71.05,71.19,431404.0,64.6034,64.6034,64.4221,64.549,431404.0
2021-12-03 10:40:00,71.19,71.19,71.02,71.06,452866.0,64.549,64.549,64.3949,64.4312,452866.0
2021-12-03 10:50:00,71.08,71.09,70.97,70.97,567624.0,64.4493,64.4584,64.3496,64.3496,567624.0
2021-12-03 11:00:00,70.96,71.08,70.95,71.02,363845.0,64.3405,64.4493,64.3314,64.3949,363845.0
2021-12-03 11:10:00,71.02,71.27,71.02,71.25,456616.0,64.3949,64.6216,64.3949,64.6034,456616.0
2021-12-03 11:20:00,71.24,71.36,71.2,71.33,311476.0,64.5944,64.7032,64.5581,64.676,311476.0
2021-12-03 11:30:00,71.33,71.36,71.2,71.25,462178.0,64.676,64.7032,64.5581,64.6034,462178.0
2021-12-03 11:40:00,71.26,71.27,71.11,71.2,394013.0,64.6125,64.6216,64.4765,64.5581,394013.0
2021-12-03 11:50:00,71.2,71.21,71.1,71.14,368441.0,64.5581,64.5672,64.4674,64.5037,368441.0
2021-12-03 12:00:00,71.14,71.27,71.13,71.24,357173.0,64.5037,64.6216,64.4946,64.5944,357173.0
2021-12-03 12:10:00,71.24,71.27,71.17,71.26,348867.0,64.5944,64.6216,64.5309,64.6125,348867.0
2021-12-03 12:20:00,71.26,71.36,71.23,71.34,611917.0,64.6125,64.7032,64.5853,64.6851,611917.0
2021-12-03 12:30:00,71.34,71.38,71.25,71.27,322143.0,64.6851,64.7213,64.6034,64.6216,322143.0
2021-12-03 12:40:00,71.28,71.33,71.16,71.17,200584.0,64.6306,64.676,64.5218,64.5309,200584.0
2021-12-03 12:50:00,71.17,71.29,71.17,71.28,369148.0,64.5309,64.6397,64.5309,64.6306,369148.0
2021-12-03 13:00:00,71.28,71.39,71.27,71.38,274171.0,64.6306,64.7304,64.6216,64.7213,274171.0
2021-12-03 13:10:00,71.38,71.41,71.33,71.41,294063.0,64.7213,64.7485,64.676,64.7485,294063.0
2021-12-03 13:20:00,71.4,71.47,71.38,71.39,342954.0,64.7395,64.8029,64.7213,64.7304,342954.0
2021-12-03 13:30:00,71.39,71.42,71.35,71.38,344606.0,64.7304,64.7576,64.6941,64.7213,344606.0
2021-12-03 13:40:00,71.38,71.46,71.35,71.4,383150.0,64.7213,64.7939,64.6941,64.7395,383150.0
2021-12-03 13:50:00,71.4,71.49,71.39,71.4,308098.0,64.7395,64.8211,64.7304,64.7395,308098.0
2021-12-03 14:00:00,71.41,71.42,71.32,71.35,276374.0,64.7485,64.7576,64.6669,64.6941,276374.0
2021-12-03 14:10:00,71.34,71.43,71.29,71.3,396330.0,64.6851,64.7667,64.6397,64.6488,396330.0
2021-12-03 14:20:00,71.3,71.41,71.22,71.28,315711.0,64.6488,64.7485,64.5762,64.6306,315711.0
2021-12-03 14:30:00,71.27,71.36,71.23,71.27,321136.0,64.6216,64.7032,64.5853,64.6216,321136.0
2021-12-03 14:40:00,71.27,71.38,71.26,71.3,405153.0,64.6216,64.7213,64.6125,64.6488,405153.0
2021-12-03 14:50:00,71.3,71.34,71.21,71.28,902490.0,64.6488,64.6851,64.5672,64.6306,902490.0
2021-12-03 15:00:00,71.28,71.41,71.21,71.28,602643.0,64.6306,64.7485,64.5672,64.6306,602643.0
2021-12-03 15:10:00,71.28,71.41,71.26,71.3,769803.0,64.6306,64.7485,64.6125,64.6488,769803.0
2021-12-03 15:20:00,71.3,71.53,71.3,71.46,708037.0,64.6488,64.8573,64.6488,64.7939,708037.0
2021-12-03 15:30:00,71.46,71.56,71.44,71.46,1241768.0,64.7939,64.8845,64.7757,64.7939,1241768.0
2021-12-03 15:40:00,71.47,71.5,71.38,71.44,1238494.0,64.8029,64.8301,64.7213,64.7757,1238494.0
2021-12-03 15:50:00,71.44,71.68,71.39,71.66,2667337.0,64.7757,64.9933,64.7304,64.9752,2667337.0
2021-12-06 09:30:00,72.08,72.61,72.07,72.61,1200325.0,65.356,65.8366,65.347,65.8366,1200325.0
2021-12-06 09:40:00,72.6,72.66,72.47,72.55,958112.0,65.8275,65.8819,65.7096,65.7822,958112.0
2021-12-06 09:50:00,72.54,72.68,72.41,72.66,538409.0,65.7731,65.9,65.6552,65.8819,538409.0
2021-12-06 10:00:00,72.66,72.82,72.63,72.77,626547.0,65.8819,66.027,65.8547,65.9817,626547.0
2021-12-06 10:10:00,72.77,72.89,72.73,72.87,523773.0,65.9817,66.0905,65.9454,66.0723,523773.0
2021-12-06 10:20:00,72.88,72.9,72.78,72.87,392489.0,66.0814,66.0995,65.9907,66.0723,392489.0
2021-12-06 10:30:00,72.87,72.95,72.83,72.95,503896.0,66.0723,66.1449,66.0361,66.1449,503896.0
2021-12-06 10:40:00,72.94,73.03,72.9,72.97,400799.0,66.1358,66.2174,66.0995,66.163,400799.0
2021-12-06 10:50:00,72.97,72.99,72.9,72.96,388760.0,66.163,66.1811,66.0995,66.1539,388760.0
2021-12-06 11:00:00,72.96,72.98,72.85,72.86,405459.0,66.1539,66.1721,66.0542,66.0633,405459.0
2021-12-06 11:10:00,72.86,72.9,72.81,72.88,297512.0,66.0633,66.0995,66.0179,66.0814,297512.0
2021-12-06 11:20:00,72.87,72.95,72.86,72.92,265616.0,66.0723,66.1449,66.0633,66.1177,265616.0
2021-12-06 11:30:00,72.93,72.94,72.82,72.92,261698.0,66.1267,66.1358,66.027,66.1177,261698.0
2021-12-06 11:40:00,72.92,72.98,72.88,72.93,185760.0,66.1177,66.1721,66.0814,66.1267,185760.0
2021-12-06 11:50:00,72.93,72.98,72.89,72.92,192300.0,66.1267,66.1721,66.0905,66.1177,192300.0
2021-12-06 12:00:00,72.92,72.96,72.86,72.88,214774.0,66.1177,66.1539,66.0633,66.0814,214774.0
2021-12-06 12:10:00,72.87,72.99,72.87,72.99,290392.0,66.0723,66.1811,66.0723,66.1811,290392.0
2021-12-06 12:20:00,72.99,73.05,72.95,73.03,151377.0,66.1811,66.2355,66.1449,66.2174,151377.0
2021-12-06 12:30:00,73.03,73.03,72.96,72.97,160145.0,66.2174,66.2174,66.1539,66.163,160145.0
2021-12-06 12:40:00,72.97,73.03,72.95,73.01,231094.0,66.163,66.2174,66.1449,66.1993,231094.0
2021-12-06 12:50:00,73.01,73.1,72.99,73.09,132474.0,66.1993,66.2809,66.1811,66.2718,132474.0
2021-12-06 13:00:00,73.09,73.1,73.01,73.03,204898.0,66.2718,66.2809,66.1993,66.2174,204898.0
2021-12-06 13:10:00,73.03,73.05,72.93,73.05,131261.0,66.2174,66.2355,66.1267,66.2355,131261.0
2021-12-06 13:20:00,73.05,73.08,73.0,73.05,234652.0,66.2355,66.2627,66.1902,66.2355,234652.0
2021-12-06 13:30:00,73.05,73.06,72.9,72.95,177960.0,66.2355,66.2446,66.0995,66.1449,177960.0
2021-12-06 13:40:00,72.94,73.01,72.93,72.95,239562.0,66.1358,66.1993,66.1267,66.1449,239562.0
2021-12-06 13:50:00,72.94,72.99,72.89,72.92,205839.0,66.1358,66.1811,66.0905,66.1177,205839.0
2021-12-06 14:00:00,72.92,72.94,72.83,72.84,221786.0,66.1177,66.1358,66.0361,66.0451,221786.0
2021-12-06 14:10:00,72.84,72.9,72.83,72.84,202466.0,66.0451,66.0995,66.0361,66.0451,202466.0
2021-12-06 14:20:00,72.84,72.92,72.82,72.89,244622.0,66.0451,66.1177,66.027,66.0905,244622.0
2021-12-06 14:30:00,72.89,72.91,72.85,72.9,202542.0,66.0905,66.1086,66.0542,66.0995,202542.0
2021-12-06 14:40:00,72.9,72.9,72.79,72.8,227718.0,66.0995,66.0995,65.9998,66.0089,227718.0
2021-12-06 14:50:00,72.8,72.8,72.71,72.78,221208.0,66.0089,66.0089,65.9273,65.9907,221208.0
2021-12-06 15:00:00,72.78,72.83,72.74,72.79,267410.0,65.9907,66.0361,65.9545,65.9998,267410.0
2021-12-06 15:10:00,72.79,72.88,72.74,72.83,345577.0,65.9998,66.0814,65.9545,66.0361,345577.0
2021-12-06 15:20:00,72.82,72.85,72.77,72.81,341256.0,66.027,66.0542,65.9817,66.0179,341256.0
2021-12-06 15:30:00,72.8,72.82,72.72,72.78,768745.0,66.0089,66.027,65.9363,65.9907,768745.0
2021-12-06 15:40:00,72.77,72.83,72.73,72.83,1174459.0,65.9817,66.0361,65.9454,66.0361,1174459.0
2021-12-06 15:50:00,72.83,72.96,72.79,72.84,2238058.0,66.0361,66.1539,65.9998,66.0451,2238058.0
2021-12-07 09:30:00,72.95,73.09,72.81,73.05,769114.0,66.1449,66.2718,66.0179,66.2355,769114.0
2021-12-07 09:40:00,73.05,73.23,73.01,73.2,485469.0,66.2355,66.3987,66.1993,66.3715,485469.0
2021-12-07 09:50:00,73.2,73.24,73.09,73.2,619802.0,66.3715,66.4078,66.2718,66.3715,619802.0
2021-12-07 10:00:00,73.21,73.24,73.12,73.16,340773.0,66.3806,66.4078,66.299,66.3353,340773.0
2021-12-07 10:10:00,73.16,73.26,73.15,73.2,475886.0,66.3353,66.4259,66.3262,66.3715,475886.0
2021-12-07 10:20:00,73.21,73.31,73.18,73.27,284037.0,66.3806,66.4713,66.3534,66.435,284037.0
2021-12-07 10:30:00,73.27,73.35,73.18,73.18,303027.0,66.435,66.5075,66.3534,66.3534,303027.0
2021-12-07 10:40:00,73.19,73.25,73.16,73.18,262302.0,66.3625,66.4169,66.3353,66.3534,262302.0
2021-12-07 10:50:00,73.18,73.28,73.17,73.24,196035.0,66.3534,66.4441,66.3443,66.4078,196035.0
2021-12-07 11:00:00,73.24,73.25,73.19,73.22,274694.0,66.4078,66.4169,66.3625,66.3897,274694.0
2021-12-07 11:10:00,73.23,73.23,73.1,73.13,312972.0,66.3987,66.3987,66.2809,66.3081,312972.0
2021-12-07 11:20:00,73.13,73.2,73.1,73.17,348315.0,66.3081,66.3715,66.2809,66.3443,348315.0
2021-12-07 11:30:00,73.18,73.22,73.13,73.21,266932.0,66.3534,66.3897,66.3081,66.3806,266932.0
2021-12-07 11:40:00,73.21,73.25,73.17,73.23,139903.0,66.3806,66.4169,66.3443,66.3987,139903.0
2021-12-07 11:50:00,73.23,73.27,73.18,73.19,132865.0,66.3987,66.435,66.3534,66.3625,132865.0
2021-12-07 12:00:00,73.19,73.21,73.12,73.12,225843.0,66.3625,66.3806,66.299,66.299,225843.0
2021-12-07 12:10:00,73.12,73.13,73.04,73.06,172100.0,66.299,66.3081,66.2265,66.2446,172100.0
2021-12-07 12:20:00,73.06,73.14,73.05,73.12,110681.0,66.2446,66.3171,66.2355,66.299,110681.0
2021-12-07 12:30:00,73.12,73.13,73.08,73.09,76388.0,66.299,66.3081,66.2627,66.2718,76388.0
2021-12-07 12:40:00,73.08,73.13,73.08,73.1,85361.0,66.2627,66.3081,66.2627,66.2809,85361.0
2021-12-07 12:50:00,73.1,73.13,73.07,73.1,86847.0,66.2809,66.3081,66.2537,66.2809,86847.0
2021-12-07 13:00:00,73.11,73.14,73.07,73.14,150132.0,66.2899,66.3171,66.2537,66.3171,150132.0
2021-12-07 13:10:00,73.14,73.15,73.09,73.12,138816.0,66.3171,66.3262,66.2718,66.299,138816.0
2021-12-07 13:20:00,73.12,73.13,73.06,73.09,108680.0,66.299,66.3081,66.2446,66.2718,108680.0
2021-12-07 13:30:00,73.09,73.1,73.04,73.09,213191.0,66.2718,66.2809,66.2265,66.2718,213191.0
2021-12-07 13:40:00,73.09,73.12,73.06,73.08,150484.0,66.2718,66.299,66.2446,66.2627,150484.0
2021-12-07 13:50:00,73.08,73.13,73.06,73.06,108036.0,66.2627,66.3081,66.2446,66.2446,108036.0
2021-12-07 14:00:00,73.07,73.08,73.0,73.01,152153.0,66.2537,66.2627,66.1902,66.1993,152153.0
2021-12-07 14:10:00,73.02,73.05,72.99,73.04,83828.0,66.2083,66.2355,66.1811,66.2265,83828.0
2021-12-07 14:20:00,73.04,73.09,73.0,73.06,130112.0,66.2265,66.2718,66.1902,66.2446,130112.0
2021-12-07 14:30:00,73.05,73.09,73.03,73.07,113218.0,66.2355,66.2718,66.2174,66.2537,113218.0
2021-12-07 14:40:00,73.07,73.08,73.0,73.04,112075.0,66.2537,66.2627,66.1902,66.2265,112075.0
2021-12-07 14:50:00,73.04,73.1,73.03,73.08,120119.0,66.2265,66.2809,66.2174,66.2627,120119.0
2021-12-07 15:00:00,73.09,73.11,73.03,73.07,258096.0,66.2718,66.2899,66.2174,66.2537,258096.0
2021-12-07 15:10:00,73.06,73.1,73.02,73.04,258605.0,66.2446,66.2809,66.2083,66.2265,258605.0
2021-12-07 15:20:00,73.04,73.06,73.0,73.03,258214.0,66.2265,66.2446,66.1902,66.2174,258214.0
2021-12-07 15:30:00,73.04,73.05,72.93,72.95,471699.0,66.2265,66.2355,66.1267,66.1449,471699.0
2021-12-07 15:40:00,72.95,72.99,72.89,72.98,777983.0,66.1449,66.1811,66.0905,66.1721,777983.0
2021-12-07 15:50:00,72.97,73.04,72.84,72.99,1415973.0,66.163,66.2265,66.0451,66.1811,1415973.0
2021-12-08 09:30:00,72.87,73.19,72.87,73.13,552117.0,66.0723,66.3625,66.0723,66.3081,552117.0
2021-12-08 09:40:00,73.13,73.19,72.81,72.86,447172.0,66.3081,66.3625,66.0179,66.0633,447172.0
2021-12-08 09:50:00,72.86,72.99,72.86,72.96,320328.0,66.0633,66.1811,66.0633,66.1539,320328.0
2021-12-08 10:00:00,72.95,73.11,72.93,72.98,291662.0,66.1449,66.2899,66.1267,66.1721,291662.0
2021-12-08 10:10:00,72.98,72.99,72.88,72.91,210769.0,66.1721,66.1811,66.0814,66.1086,210769.0
2021-12-08 10:20:00,72.91,72.91,72.71,72.71,193570.0,66.1086,66.1086,65.9273,65.9273,193570.0
2021-12-08 10:30:00,72.71,72.81,72.6,72.63,200964.0,65.9273,66.0179,65.8275,65.8547,200964.0
2021-12-08 10:40:00,72.63,72.68,72.58,72.61,260057.0,65.8547,65.9,65.8094,65.8366,260057.0
2021-12-08 10:50:00,72.61,72.62,72.43,72.45,211727.0,65.8366,65.8456,65.6734,65.6915,211727.0
2021-12-08 11:00:00,72.45,72.5,72.44,72.46,145481.0,65.6915,65.7368,65.6824,65.7006,145481.0
2021-12-08 11:10:00,72.45,72.5,72.34,72.36,167923.0,65.6915,65.7368,65.5918,65.6099,167923.0
2021-12-08 11:20:00,72.36,72.39,72.33,72.35,279939.0,65.6099,65.6371,65.5827,65.6008,279939.0
2021-12-08 11:30:00,72.35,72.36,72.27,72.27,367443.0,65.6008,65.6099,65.5283,65.5283,367443.0
2021-12-08 11:40:00,72.26,72.31,72.21,72.22,369343.0,65.5192,65.5646,65.4739,65.483,369343.0
2021-12-08 11:50:00,72.21,72.25,72.16,72.23,198739.0,65.4739,65.5102,65.4286,65.492,198739.0
2021-12-08 12:00:00,72.23,72.3,72.21,72.28,215997.0,65.492,65.5555,65.4739,65.5374,215997.0
2021-12-08 12:10:00,72.28,72.32,72.18,72.18,237661.0,65.5374,65.5736,65.4467,65.4467,237661.0
2021-12-08 12:20:00,72.18,72.19,72.14,72.17,300609.0,65.4467,65.4558,65.4104,65.4376,300609.0
2021-12-08 12:30:00,72.18,72.31,72.18,72.29,151363.0,65.4467,65.5646,65.4467,65.5464,151363.0
2021-12-08 12:40:00,72.3,72.41,72.3,72.41,148792.0,65.5555,65.6552,65.5555,65.6552,148792.0
2021-12-08 12:50:00,72.4,72.46,72.4,72.43,113358.0,65.6462,65.7006,65.6462,65.6734,113358.0
2021-12-08 13:00:00,72.43,72.55,72.43,72.53,109034.0,65.6734,65.7822,65.6734,65.764,109034.0
2021-12-08 13:10:00,72.53,72.59,72.51,72.52,85016.0,65.764,65.8184,65.7459,65.755,85016.0
2021-12-08 13:20:00,72.51,72.57,72.49,72.54,91579.0,65.7459,65.8003,65.7278,65.7731,91579.0
2021-12-08 13:30:00,72.54,72.57,72.52,72.54,79848.0,65.7731,65.8003,65.755,65.7731,79848.0
2021-12-08 13:40:00,72.54,72.6,72.52,72.52,133150.0,65.7731,65.8275,65.755,65.755,133150.0
2021-12-08 13:50:00,72.52,72.61,72.51,72.55,187902.0,65.755,65.8366,65.7459,65.7822,187902.0
2021-12-08 14:00:00,72.55,72.62,72.52,72.61,218540.0,65.7822,65.8456,65.755,65.8366,218540.0
2021-12-08 14:10:00,72.61,72.66,72.59,72.61,142756.0,65.8366,65.8819,65.8184,65.8366,142756.0
2021-12-08 14:20:00,72.61,72.65,72.59,72.62,189632.0,65.8366,65.8728,65.8184,65.8456,189632.0
2021-12-08 14:30:00,72.61,72.66,72.59,72.66,98618.0,65.8366,65.8819,65.8184,65.8819,98618.0
2021-12-08 14:40:00,72.65,72.66,72.6,72.61,95445.0,65.8728,65.8819,65.8275,65.8366,95445.0
2021-12-08 14:50:00,72.6,72.67,72.6,72.66,117454.0,65.8275,65.891,65.8275,65.8819,117454.0
2021-12-08 15:00:00,72.66,72.73,72.65,72.72,211346.0,65.8819,65.9454,65.8728,65.9363,211346.0
2021-12-08 15:10:00,72.72,72.76,72.7,72.75,266042.0,65.9363,65.9726,65.9182,65.9635,266042.0
2021-12-08 15:20:00,72.74,72.82,72.74,72.8,346343.0,65.9545,66.027,65.9545,66.0089,346343.0
2021-12-08 15:30:00,72.79,72.81,72.7,72.72,481831.0,65.9998,66.0179,65.9182,65.9363,481831.0
2021-12-08 15:40:00,72.72,72.89,72.72,72.82,899972.0,65.9363,66.0905,65.9363,66.027,899972.0
2021-12-08 15:50:00,72.82,72.87,72.77,72.78,1758326.0,66.027,66.0723,65.9817,65.9907,1758326.0
2021-12-09 09:30:00,72.62,72.75,72.49,72.54,299784.0,65.8456,65.9635,65.7278,65.7731,299784.0
2021-12-09 09:40:00,72.53,72.63,72.44,72.59,494841.0,65.764,65.8547,65.6824,65.8184,494841.0
2021-12-09 09:50:00,72.6,72.73,72.57,72.64,273262.0,65.8275,65.9454,65.8003,65.8638,273262.0
2021-12-09 10:00:00,72.63,72.67,72.53,72.63,228371.0,65.8547,65.891,65.764,65.8547,228371.0
2021-12-09 10:10:00,72.63,72.72,72.6,72.69,251457.0,65.8547,65.9363,65.8275,65.9091,251457.0
2021-12-09 10:20:00,72.7,72.76,72.65,72.75,161744.0,65.9182,65.9726,65.8728,65.9635,161744.0
2021-12-09 10:30:00,72.75,72.75,72.64,72.71,227235.0,65.9635,65.9635,65.8638,65.9273,227235.0
2021-12-09 10:40:00,72.71,72.81,72.68,72.77,134198.0,65.9273,66.0179,65.9,65.9817,134198.0
2021-12-09 10:50:00,72.77,72.83,72.73,72.74,210352.0,65.9817,66.0361,65.9454,65.9545,210352.0
2021-12-09 11:00:00,72.74,72.8,72.68,72.68,103359.0,65.9545,66.0089,65.9,65.9,103359.0
2021-12-09 11:10:00,72.67,72.68,72.59,72.64,162363.0,65.891,65.9,65.8184,65.8638,162363.0
2021-12-09 11:20:00,72.64,72.65,72.58,72.63,131990.0,65.8638,65.8728,65.8094,65.8547,131990.0
2021-12-09 11:30:00,72.63,72.67,72.62,72.65,95956.0,65.8547,65.891,65.8456,65.8728,95956.0
2021-12-09 11:40:00,72.64,72.71,72.63,72.67,108720.0,65.8638,65.9273,65.8547,65.891,108720.0
2021-12-09 11:50:00,72.67,72.73,72.66,72.71,81428.0,65.891,65.9454,65.8819,65.9273,81428.0
2021-12-09 12:00:00,72.7,72.79,72.69,72.75,97533.0,65.9182,65.9998,65.9091,65.9635,97533.0
2021-12-09 12:10:00,72.74,72.8,72.73,72.78,80914.0,65.9545,66.0089,65.9454,65.9907,80914.0
2021-12-09 12:20:00,72.78,72.81,72.78,72.8,76567.0,65.9907,66.0179,65.9907,66.0089,76567.0
2021-12-09 12:30:00,72.8,72.86,72.79,72.85,55026.0,66.0089,66.0633,65.9998,66.0542,55026.0
2021-12-09 12:40:00,72.84,72.89,72.81,72.89,79234.0,66.0451,66.0905,66.0179,66.0905,79234.0
2021-12-09 12:50:00,72.9,72.97,72.89,72.97,106869.0,66.0995,66.163,66.0905,66.163,106869.0
2021-12-09 13:00:00,72.97,73.05,72.93,73.05,153516.0,66.163,66.2355,66.1267,66.2355,153516.0
2021-12-09 13:10:00,73.05,73.09,73.04,73.08,93414.0,66.2355,66.2718,66.2265,66.2627,93414.0
2021-12-09 13:20:00,73.08,73.12,73.07,73.1,199170.0,66.2627,66.299,66.2537,66.2809,199170.0
2021-12-09 13:30:00,73.1,73.16,73.08,73.14,142015.0,66.2809,66.3353,66.2627,66.3171,142015.0
2021-12-09 13:40:00,73.13,73.18,73.11,73.17,133885.0,66.3081,66.3534,66.2899,66.3443,133885.0
2021-12-09 13:50:00,73.17,73.22,73.14,73.16,116539.0,66.3443,66.3897,66.3171,66.3353,116539.0
2021-12-09 14:00:00,73.15,73.15,73.08,73.14,104653.0,66.3262,66.3262,66.2627,66.3171,104653.0
2021-12-09 14:10:00,73.14,73.16,73.1,73.12,70500.0,66.3171,66.3353,66.2809,66.299,70500.0
2021-12-09 14:20:00,73.12,73.13,73.07,73.08,137372.0,66.299,66.3081,66.2537,66.2627,137372.0
2021-12-09 14:30:00,73.08,73.17,73.07,73.17,100886.0,66.2627,66.3443,66.2537,66.3443,100886.0
2021-12-09 14:40:00,73.16,73.17,73.09,73.1,195560.0,66.3353,66.3443,66.2718,66.2809,195560.0
2021-12-09 14:50:00,73.1,73.13,73.07,73.12,179772.0,66.2809,66.3081,66.2537,66.299,179772.0
2021-12-09 15:00:00,73.12,73.17,73.07,73.15,194691.0,66.299,66.3443,66.2537,66.3262,194691.0
2021-12-09 15:10:00,73.14,73.17,73.04,73.05,175634.0,66.3171,66.3443,66.2265,66.2355,175634.0
2021-12-09 15:20:00,73.05,73.1,72.99,73.03,192292.0,66.2355,66.2809,66.1811,66.2174,192292.0
2021-12-09 15:30:00,73.03,73.1,73.01,73.05,307081.0,66.2174,66.2809,66.1993,66.2355,307081.0
2021-12-09 15:40:00,73.05,73.05,72.98,73.02,544471.0,66.2355,66.2355,66.1721,66.2083,544471.0
2021-12-09 15:50:00,73.02,73.06,72.94,72.96,1397072.0,66.2083,66.2446,66.1358,66.1539,1397072.0
2021-12-10 09:30:00,73.39,73.5,73.25,73.45,524146.0,66.5438,66.6436,66.4169,66.5982,524146.0
2021-12-10 09:40:00,73.45,73.65,73.38,73.64,376453.0,66.5982,66.7796,66.5347,66.7705,376453.0
2021-12-10 09:50:00,73.65,73.7,73.53,73.67,400641.0,66.7796,66.8249,66.6708,66.7977,400641.0
2021-12-10 10:00:00,73.67,73.69,73.47,73.53,321532.0,66.7977,66.8158,66.6164,66.6708,321532.0
2021-12-10 10:10:00,73.52,73.56,73.44,73.54,241749.0,66.6617,66.698,66.5892,66.6798,241749.0
2021-12-10 10:20:00,73.54,73.64,73.49,73.61,166981.0,66.6798,66.7705,66.6345,66.7433,166981.0
2021-12-10 10:30:00,73.6,73.67,73.58,73.6,227115.0,66.7342,66.7977,66.7161,66.7342,227115.0
2021-12-10 10:40:00,73.6,73.71,73.52,73.66,209674.0,66.7342,66.834,66.6617,66.7886,209674.0
2021-12-10 10:50:00,73.65,73.67,73.6,73.67,201995.0,66.7796,66.7977,66.7342,66.7977,201995.0
2021-12-10 11:00:00,73.67,73.76,73.64,73.66,243006.0,66.7977,66.8793,66.7705,66.7886,243006.0
2021-12-10 11:10:00,73.66,73.78,73.65,73.74,272142.0,66.7886,66.8974,66.7796,66.8612,272142.0
2021-12-10 11:20:00,73.74,73.84,73.73,73.84,217418.0,66.8612,66.9518,66.8521,66.9518,217418.0
2021-12-10 11:30:00,73.83,73.89,73.78,73.84,237569.0,66.9428,66.9972,66.8974,66.9518,237569.0
2021-12-10 11:40:00,73.84,73.91,73.82,73.83,198103.0,66.9518,67.0153,66.9337,66.9428,198103.0
2021-12-10 11:50:00,73.83,73.91,73.82,73.91,97257.0,66.9428,67.0153,66.9337,67.0153,97257.0
2021-12-10 12:00:00,73.91,73.97,73.88,73.94,219644.0,67.0153,67.0697,66.9881,67.0425,219644.0
2021-12-10 12:10:00,73.94,73.95,73.89,73.92,235088.0,67.0425,67.0516,66.9972,67.0244,235088.0
2021-12-10 12:20:00,73.92,73.92,73.84,73.84,149973.0,67.0244,67.0244,66.9518,66.9518,149973.0
2021-12-10 12:30:00,73.84,73.87,73.8,73.86,120200.0,66.9518,66.979,66.9156,66.97,120200.0
2021-12-10 12:40:00,73.86,73.93,73.83,73.92,201762.0,66.97,67.0334,66.9428,67.0244,201762.0
2021-12-10 12:50:00,73.92,73.96,73.9,73.94,127999.0,67.0244,67.0606,67.0062,67.0425,127999.0
2021-12-10 13:00:00,73.95,74.03,73.95,74.0,174102.0,67.0516,67.1241,67.0516,67.0969,174102.0
2021-12-10 13:10:00,74.01,74.06,74.0,74.06,157016.0,67.106,67.1513,67.0969,67.1513,157016.0
2021-12-10 13:20:00,74.06,74.09,74.04,74.06,123478.0,67.1513,67.1785,67.1332,67.1513,123478.0
2021-12-10 13:30:00,74.06,74.11,74.04,74.08,179664.0,67.1513,67.1967,67.1332,67.1695,179664.0
2021-12-10 13:40:00,74.08,74.14,74.07,74.11,94090.0,67.1695,67.2239,67.1604,67.1967,94090.0
2021-12-10 13:50:00,74.1,74.15,74.08,74.15,110643.0,67.1876,67.2329,67.1695,67.2329,110643.0
2021-12-10 14:00:00,74.14,74.18,74.13,74.16,149709.0,67.2239,67.2601,67.2148,67.242,149709.0
2021-12-10 14:10:00,74.16,74.19,74.14,74.19,65166.0,67.242,67.2692,67.2239,67.2692,65166.0
2021-12-10 14:20:00,74.18,74.21,74.16,74.2,112136.0,67.2601,67.2873,67.242,67.2783,112136.0
2021-12-10 14:30:00,74.21,74.23,74.11,74.15,241266.0,67.2873,67.3055,67.1967,67.2329,241266.0
2021-12-10 14:40:00,74.15,74.16,74.11,74.12,116322.0,67.2329,67.242,67.1967,67.2057,116322.0
2021-12-10 14:50:00,74.12,74.14,74.08,74.13,386317.0,67.2057,67.2239,67.1695,67.2148,386317.0
2021-12-10 15:00:00,74.13,74.18,74.09,74.14,316486.0,67.2148,67.2601,67.1785,67.2239,316486.0
2021-12-10 15:10:00,74.14,74.17,74.09,74.13,294806.0,67.2239,67.2511,67.1785,67.2148,294806.0
2021-12-10 15:20:00,74.13,74.14,74.09,74.11,150496.0,67.2148,67.2239,67.1785,67.1967,150496.0
2021-12-10 15:30:00,74.11,74.16,74.07,74.13,295681.0,67.1967,67.242,67.1604,67.2148,295681.0
2021-12-10 15:40:00,74.12,74.22,74.11,74.2,715013.0,67.2057,67.2964,67.1967,67.2783,715013.0
2021-12-10 15:50:00,74.2,74.24,74.13,74.19,933353.0,67.2783,67.3145,67.2148,67.2692,933353.0
2021-12-13 09:30:00,74.15,74.63,74.15,74.55,785358.0,67.2329,67.6681,67.2329,67.5956,785358.0
2021-12-13 09:40:00,74.55,74.57,74.24,74.28,640305.0,67.5956,67.6137,67.3145,67.3508,640305.0
2021-12-13 09:50:00,74.27,74.39,74.14,74.17,337750.0,67.3417,67.4505,67.2239,67.2511,337750.0
2021-12-13 10:00:00,74.17,74.21,74.06,74.13,337691.0,67.2511,67.2873,67.1513,67.2148,337691.0
2021-12-13 10:10:00,74.12,74.23,74.07,74.22,240270.0,67.2057,67.3055,67.1604,67.2964,240270.0
2021-12-13 10:20:00,74.22,74.25,74.11,74.18,420800.0,67.2964,67.3236,67.1967,67.2601,420800.0
2021-12-13 10:30:00,74.17,74.34,74.14,74.28,289640.0,67.2511,67.4052,67.2239,67.3508,289640.0
2021-12-13 10:40:00,74.27,74.35,74.23,74.32,240717.0,67.3417,67.4143,67.3055,67.3871,240717.0
2021-12-13 10:50:00,74.32,74.44,74.32,74.4,261478.0,67.3871,67.4959,67.3871,67.4596,261478.0
2021-12-13 11:00:00,74.39,74.51,74.38,74.48,272698.0,67.4505,67.5593,67.4415,67.5321,272698.0
2021-12-13 11:10:00,74.48,74.62,74.46,74.62,285641.0,67.5321,67.6591,67.514,67.6591,285641.0
2021-12-13 11:20:00,74.62,74.72,74.6,74.69,232135.0,67.6591,67.7497,67.6409,67.7225,232135.0
2021-12-13 11:30:00,74.69,74.91,74.68,74.91,255960.0,67.7225,67.922,67.7135,67.922,255960.0
2021-12-13 11:40:00,74.9,74.93,74.85,74.9,339937.0,67.913,67.9402,67.8676,67.913,339937.0
2021-12-13 11:50:00,74.9,75.01,74.85,75.0,484570.0,67.913,68.0127,67.8676,68.0036,484570.0
2021-12-13 12:00:00,75.01,75.03,74.93,74.95,258911.0,68.0127,68.0308,67.9402,67.9583,258911.0
2021-12-13 12:10:00,74.95,74.99,74.87,74.88,232332.0,67.9583,67.9946,67.8858,67.8948,232332.0
2021-12-13 12:20:00,74.89,74.96,74.87,74.92,285148.0,67.9039,67.9674,67.8858,67.9311,285148.0
2021-12-13 12:30:00,74.91,75.02,74.88,75.01,144950.0,67.922,68.0218,67.8948,68.0127,144950.0
2021-12-13 12:40:00,75.01,75.06,74.99,75.02,473740.0,68.0127,68.058,67.9946,68.0218,473740.0
2021-12-13 12:50:00,75.03,75.09,75.02,75.08,123505.0,68.0308,68.0852,68.0218,68.0762,123505.0
2021-12-13 13:00:00,75.08,75.09,75.02,75.05,192330.0,68.0762,68.0852,68.0218,68.049,192330.0
2021-12-13 13:10:00,75.05,75.07,75.01,75.06,223541.0,68.049,68.0671,68.0127,68.058,223541.0
2021-12-13 13:20:00,75.06,75.1,75.0,75.08,231184.0,68.058,68.0943,68.0036,68.0762,231184.0
2021-12-13 13:30:00,75.08,75.09,75.01,75.04,150299.0,68.0762,68.0852,68.0127,68.0399,150299.0
2021-12-13 13:40:00,75.05,75.06,75.02,75.03,192607.0,68.049,68.058,68.0218,68.0308,192607.0
2021-12-13 13:50:00,75.02,75.09,74.99,75.09,311397.0,68.0218,68.0852,67.9946,68.0852,311397.0
2021-12-13 14:00:00,75.09,75.11,75.05,75.11,185675.0,68.0852,68.1034,68.049,68.1034,185675.0
2021-12-13 14:10:00,75.11,75.14,75.08,75.12,188264.0,68.1034,68.1306,68.0762,68.1124,188264.0
2021-12-13 14:20:00,75.12,75.16,75.08,75.11,228976.0,68.1124,68.1487,68.0762,68.1034,228976.0
2021-12-13 14:30:00,75.11,75.13,75.06,75.13,204545.0,68.1034,68.1215,68.058,68.1215,204545.0
2021-12-13 14:40:00,75.14,75.17,75.11,75.16,262894.0,68.1306,68.1578,68.1034,68.1487,262894.0
2021-12-13 14:50:00,75.15,75.21,75.15,75.19,579782.0,68.1396,68.194,68.1396,68.1759,579782.0
2021-12-13 15:00:00,75.18,75.24,75.15,75.15,780795.0,68.1668,68.2212,68.1396,68.1396,780795.0
2021-12-13 15:10:00,75.16,75.25,75.13,75.25,556072.0,68.1487,68.2303,68.1215,68.2303,556072.0
2021-12-13 15:20:00,75.25,75.36,75.2,75.31,1058688.0,68.2303,68.33,68.185,68.2847,1058688.0
2021-12-13 15:30:00,75.3,75.37,75.26,75.32,766197.0,68.2756,68.3391,68.2394,68.2938,766197.0
2021-12-13 15:40:00,75.32,75.39,75.3,75.3,781860.0,68.2938,68.3572,68.2756,68.2756,781860.0
2021-12-13 15:50:00,75.3,75.3,75.13,75.16,1722141.0,68.2756,68.2756,68.1215,68.1487,1722141.0
2021-12-14 09:30:00,75.04,75.33,74.95,75.0,1104613.0,68.0399,68.3028,67.9583,68.0036,1104613.0
2021-12-14 09:40:00,75.0,75.1,74.91,75.09,750499.0,68.0036,68.0943,67.922,68.0852,750499.0
2021-12-14 09:50:00,75.09,75.27,75.03,75.03,668394.0,68.0852,68.2484,68.0308,68.0308,668394.0
2021-12-14 10:00:00,75.02,75.08,74.87,74.91,584318.0,68.0218,68.0762,67.8858,67.922,584318.0
2021-12-14 10:10:00,74.91,74.95,74.83,74.89,409316.0,67.922,67.9583,67.8495,67.9039,409316.0
2021-12-14 10:20:00,74.89,74.9,74.75,74.87,314481.0,67.9039,67.913,67.7769,67.8858,314481.0
2021-12-14 10:30:00,74.86,74.86,74.72,74.79,278970.0,67.8767,67.8767,67.7497,67.8132,278970.0
2021-12-14 10:40:00,74.8,74.88,74.79,74.84,292678.0,67.8223,67.8948,67.8132,67.8586,292678.0
2021-12-14 10:50:00,74.84,75.01,74.84,74.99,398768.0,67.8586,68.0127,67.8586,67.9946,398768.0
2021-12-14 11:00:00,74.99,75.19,74.95,75.14,307966.0,67.9946,68.1759,67.9583,68.1306,307966.0
2021-12-14 11:10:00,75.14,75.21,75.12,75.17,304026.0,68.1306,68.194,68.1124,68.1578,304026.0
2021-12-14 11:20:00,75.16,75.21,75.09,75.15,358007.0,68.1487,68.194,68.0852,68.1396,358007.0
2021-12-14 11:30:00,75.15,75.19,75.03,75.1,350088.0,68.1396,68.1759,68.0308,68.0943,350088.0
2021-12-14 11:40:00,75.1,75.13,75.03,75.09,337009.0,68.0943,68.1215,68.0308,68.0852,337009.0
2021-12-14 11:50:00,75.08,75.19,75.07,75.16,262352.0,68.0762,68.1759,68.0671,68.1487,262352.0
2021-12-14 12:00:00,75.16,75.21,75.11,75.2,218053.0,68.1487,68.194,68.1034,68.185,218053.0
2021-12-14 12:10:00,75.2,75.21,75.08,75.18,183245.0,68.185,68.194,68.0762,68.1668,183245.0
2021-12-14 12:20:00,75.18,75.24,75.15,75.21,205875.0,68.1668,68.2212,68.1396,68.194,205875.0
2021-12-14 12:30:00,75.21,75.22,75.15,75.17,236094.0,68.194,68.2031,68.1396,68.1578,236094.0
2021-12-14 12:40:00,75.17,75.17,75.09,75.12,157419.0,68.1578,68.1578,68.0852,68.1124,157419.0
2021-12-14 12:50:00,75.13,75.14,75.05,75.06,119630.0,68.1215,68.1306,68.049,68.058,119630.0
2021-12-14 13:00:00,75.06,75.12,75.04,75.12,255971.0,68.058,68.1124,68.0399,68.1124,255971.0
2021-12-14 13:10:00,75.12,75.17,75.07,75.17,208055.0,68.1124,68.1578,68.0671,68.1578,208055.0
2021-12-14 13:20:00,75.16,75.2,75.13,75.17,229236.0,68.1487,68.185,68.1215,68.1578,229236.0
2021-12-14 13:30:00,75.16,75.2,75.14,75.15,151094.0,68.1487,68.185,68.1306,68.1396,151094.0
2021-12-14 13:40:00,75.15,75.15,75.08,75.09,421466.0,68.1396,68.1396,68.0762,68.0852,421466.0
2021-12-14 13:50:00,75.08,75.12,75.06,75.12,159810.0,68.0762,68.1124,68.058,68.1124,159810.0
2021-12-14 14:00:00,75.12,75.21,75.11,75.15,167401.0,68.1124,68.194,68.1034,68.1396,167401.0
2021-12-14 14:10:00,75.16,75.16,75.08,75.13,281726.0,68.1487,68.1487,68.0762,68.1215,281726.0
2021-12-14 14:20:00,75.13,75.13,75.08,75.12,200277.0,68.1215,68.1215,68.0762,68.1124,200277.0
2021-12-14 14:30:00,75.12,75.16,75.1,75.11,156790.0,68.1124,68.1487,68.0943,68.1034,156790.0
2021-12-14 14:40:00,75.11,75.15,75.09,75.12,173679.0,68.1034,68.1396,68.0852,68.1124,173679.0
2021-12-14 14:50:00,75.12,75.19,75.11,75.18,89140.0,68.1124,68.1759,68.1034,68.1668,89140.0
2021-12-14 15:00:00,75.18,75.23,75.17,75.23,188564.0,68.1668,68.2122,68.1578,68.2122,188564.0
2021-12-14 15:10:00,75.23,75.28,75.19,75.26,421666.0,68.2122,68.2575,68.1759,68.2394,421666.0
2021-12-14 15:20:00,75.26,75.29,75.2,75.26,341497.0,68.2394,68.2666,68.185,68.2394,341497.0
2021-12-14 15:30:00,75.26,75.33,75.23,75.31,635774.0,68.2394,68.3028,68.2122,68.2847,635774.0
2021-12-14 15:40:00,75.31,75.31,75.15,75.16,781517.0,68.2847,68.2847,68.1396,68.1487,781517.0
2021-12-14 15:50:00,75.16,75.21,75.11,75.2,2029376.0,68.1487,68.194,68.1034,68.185,2029376.0
2021-12-15 09:30:00,75.22,75.5,75.22,75.34,628540.0,68.2031,68.457,68.2031,68.3119,628540.0
2021-12-15 09:40:00,75.34,75.49,75.33,75.42,442860.0,68.3119,68.4479,68.3028,68.3844,442860.0
2021-12-15 09:50:00,75.42,75.5,75.32,75.36,371839.0,68.3844,68.457,68.2938,68.33,371839.0
2021-12-15 10:00:00,75.35,75.48,75.29,75.47,324856.0,68.321,68.4389,68.2666,68.4298,324856.0
2021-12-15 10:10:00,75.47,75.49,75.4,75.44,288748.0,68.4298,68.4479,68.3663,68.4026,288748.0
2021-12-15 10:20:00,75.43,75.48,75.36,75.45,203192.0,68.3935,68.4389,68.33,68.4116,203192.0
2021-12-15 10:30:00,75.45,75.48,75.4,75.48,401022.0,68.4116,68.4389,68.3663,68.4389,401022.0
2021-12-15 10:40:00,75.48,75.57,75.46,75.55,226382.0,68.4389,68.5205,68.4207,68.5023,226382.0
2021-12-15 10:50:00,75.55,75.58,75.5,75.58,264647.0,68.5023,68.5295,68.457,68.5295,264647.0
2021-12-15 11:00:00,75.58,75.58,75.51,75.56,232902.0,68.5295,68.5295,68.4661,68.5114,232902.0
2021-12-15 11:10:00,75.56,75.58,75.5,75.56,203281.0,68.5114,68.5295,68.457,68.5114,203281.0
2021-12-15 11:20:00,75.55,75.61,75.53,75.56,290768.0,68.5023,68.5567,68.4842,68.5114,290768.0
2021-12-15 11:30:00,75.56,75.64,75.56,75.61,363875.0,68.5114,68.5839,68.5114,68.5567,363875.0
2021-12-15 11:40:00,75.6,75.68,75.59,75.63,284136.0,68.5477,68.6202,68.5386,68.5749,284136.0
2021-12-15 11:50:00,75.63,75.65,75.58,75.63,461270.0,68.5749,68.593,68.5295,68.5749,461270.0
2021-12-15 12:00:00,75.62,75.69,75.59,75.68,216732.0,68.5658,68.6293,68.5386,68.6202,216732.0
2021-12-15 12:10:00,75.68,75.74,75.67,75.71,207229.0,68.6202,68.6746,68.6111,68.6474,207229.0
2021-12-15 12:20:00,75.71,75.76,75.69,75.75,294003.0,68.6474,68.6927,68.6293,68.6837,294003.0
2021-12-15 12:30:00,75.75,75.76,75.66,75.69,324688.0,68.6837,68.6927,68.6021,68.6293,324688.0
2021-12-15 12:40:00,75.68,75.71,75.65,75.68,286536.0,68.6202,68.6474,68.593,68.6202,286536.0
2021-12-15 12:50:00,75.67,75.73,75.65,75.69,270368.0,68.6111,68.6655,68.593,68.6293,270368.0
2021-12-15 13:00:00,75.7,75.7,75.65,75.69,167274.0,68.6383,68.6383,68.593,68.6293,167274.0
2021-12-15 13:10:00,75.68,75.69,75.62,75.66,224949.0,68.6202,68.6293,68.5658,68.6021,224949.0
2021-12-15 13:20:00,75.66,75.66,75.54,75.55,232423.0,68.6021,68.6021,68.4933,68.5023,232423.0
2021-12-15 13:30:00,75.54,75.58,75.44,75.45,671297.0,68.4933,68.5295,68.4026,68.4116,671297.0
2021-12-15 13:40:00,75.44,75.45,75.39,75.4,256351.0,68.4026,68.4116,68.3572,68.3663,256351.0
2021-12-15 13:50:00,75.41,75.46,75.37,75.45,251887.0,68.3754,68.4207,68.3391,68.4116,251887.0
2021-12-15 14:00:00,75.44,75.53,75.19,75.53,1582201.0,68.4026,68.4842,68.1759,68.4842,1582201.0
2021-12-15 14:10:00,75.53,75.7,75.5,75.59,542941.0,68.4842,68.6383,68.457,68.5386,542941.0
2021-12-15 14:20:00,75.59,75.65,75.51,75.58,488140.0,68.5386,68.593,68.4661,68.5295,488140.0
2021-12-15 14:30:00,75.57,75.74,75.55,75.73,667150.0,68.5205,68.6746,68.5023,68.6655,667150.0
2021-12-15 14:40:00,75.73,75.79,75.7,75.74,888289.0,68.6655,68.7199,68.6383,68.6746,888289.0
2021-12-15 14:50:00,75.74,75.78,75.63,75.67,758544.0,68.6746,68.7109,68.5749,68.6111,758544.0
2021-12-15 15:00:00,75.67,75.79,75.64,75.76,727891.0,68.6111,68.7199,68.5839,68.6927,727891.0
2021-12-15 15:10:00,75.76,75.9,75.69,75.82,867557.0,68.6927,68.8197,68.6293,68.7471,867557.0
2021-12-15 15:20:00,75.83,76.05,75.81,76.05,518984.0,68.7562,68.9557,68.7381,68.9557,518984.0
2021-12-15 15:30:00,76.05,76.06,75.89,75.92,775934.0,68.9557,68.9647,68.8106,68.8378,775934.0
2021-12-15 15:40:00,75.92,75.96,75.74,75.75,965949.0,68.8378,68.8741,68.6746,68.6837,965949.0
2021-12-15 15:50:00,75.75,76.01,75.73,75.96,1744302.0,68.6837,68.9194,68.6655,68.8741,1744302.0
2021-12-16 09:30:00,75.92,76.06,75.89,76.03,481763.0,68.8378,68.9647,68.8106,68.9375,481763.0
2021-12-16 09:40:00,76.02,76.22,75.95,76.08,444965.0,68.9285,69.1098,68.865,68.9829,444965.0
2021-12-16 09:50:00,76.08,76.14,76.03,76.14,436350.0,68.9829,69.0373,68.9375,69.0373,436350.0
2021-12-16 10:00:00,76.14,76.31,76.13,76.24,508296.0,69.0373,69.1914,69.0282,69.128,508296.0
2021-12-16 10:10:00,76.24,76.34,76.2,76.23,296879.0,69.128,69.2186,69.0917,69.1189,296879.0
2021-12-16 10:20:00,76.22,76.22,76.1,76.14,295772.0,69.1098,69.1098,69.001,69.0373,295772.0
2021-12-16 10:30:00,76.13,76.31,76.13,76.29,586329.0,69.0282,69.1914,69.0282,69.1733,586329.0
2021-12-16 10:40:00,76.29,76.34,76.25,76.25,381682.0,69.1733,69.2186,69.137,69.137,381682.0
2021-12-16 10:50:00,76.25,76.4,76.24,76.38,181459.0,69.137,69.273,69.128,69.2549,181459.0
2021-12-16 11:00:00,76.38,76.49,76.36,76.41,346853.0,69.2549,69.3546,69.2368,69.2821,346853.0
2021-12-16 11:10:00,76.42,76.5,76.38,76.47,256248.0,69.2912,69.3637,69.2549,69.3365,256248.0
2021-12-16 11:20:00,76.47,76.53,76.45,76.47,351988.0,69.3365,69.3909,69.3184,69.3365,351988.0
2021-12-16 11:30:00,76.48,76.55,76.46,76.54,246166.0,69.3456,69.409,69.3274,69.4,246166.0
2021-12-16 11:40:00,76.54,76.62,76.5,76.6,244553.0,69.4,69.4725,69.3637,69.4544,244553.0
2021-12-16 11:50:00,76.59,76.66,76.57,76.65,165538.0,69.4453,69.5088,69.4272,69.4997,165538.0
2021-12-16 12:00:00,76.65,76.67,76.55,76.59,324971.0,69.4997,69.5178,69.409,69.4453,324971.0
2021-12-16 12:10:00,76.59,76.67,76.58,76.67,281836.0,69.4453,69.5178,69.4362,69.5178,281836.0
2021-12-16 12:20:00,76.66,76.7,76.63,76.69,406639.0,69.5088,69.545,69.4816,69.536,406639.0
2021-12-16 12:30:00,76.68,76.74,76.65,76.72,289585.0,69.5269,69.5813,69.4997,69.5632,289585.0
2021-12-16 12:40:00,76.71,76.78,76.65,76.66,300610.0,69.5541,69.6176,69.4997,69.5088,300610.0
2021-12-16 12:50:00,76.66,76.67,76.61,76.63,221871.0,69.5088,69.5178,69.4634,69.4816,221871.0
2021-12-16 13:00:00,76.63,76.66,76.48,76.48,228174.0,69.4816,69.5088,69.3456,69.3456,228174.0
2021-12-16 13:10:00,76.48,76.56,76.46,76.54,202383.0,69.3456,69.4181,69.3274,69.4,202383.0
2021-12-16 13:20:00,76.53,76.6,76.53,76.55,129695.0,69.3909,69.4544,69.3909,69.409,129695.0
2021-12-16 13:30:00,76.55,76.57,76.45,76.47,131453.0,69.409,69.4272,69.3184,69.3365,131453.0
2021-12-16 13:40:00,76.46,76.52,76.43,76.51,182672.0,69.3274,69.3818,69.3002,69.3728,182672.0
2021-12-16 13:50:00,76.51,76.52,76.48,76.5,243907.0,69.3728,69.3818,69.3456,69.3637,243907.0
2021-12-16 14:00:00,76.5,76.55,76.5,76.51,178135.0,69.3637,69.409,69.3637,69.3728,178135.0
2021-12-16 14:10:00,76.52,76.57,76.5,76.56,184911.0,69.3818,69.4272,69.3637,69.4181,184911.0
2021-12-16 14:20:00,76.57,76.6,76.53,76.56,180570.0,69.4272,69.4544,69.3909,69.4181,180570.0
2021-12-16 14:30:00,76.57,76.62,76.52,76.61,260341.0,69.4272,69.4725,69.3818,69.4634,260341.0
2021-12-16 14:40:00,76.61,76.63,76.35,76.35,260894.0,69.4634,69.4816,69.2277,69.2277,260894.0
2021-12-16 14:50:00,76.36,76.38,76.26,76.33,265558.0,69.2368,69.2549,69.1461,69.2096,265558.0
2021-12-16 15:00:00,76.33,76.38,76.31,76.34,266882.0,69.2096,69.2549,69.1914,69.2186,266882.0
2021-12-16 15:10:00,76.35,76.41,76.26,76.38,475356.0,69.2277,69.2821,69.1461,69.2549,475356.0
2021-12-16 15:20:00,76.38,76.54,76.37,76.48,448101.0,69.2549,69.4,69.2458,69.3456,448101.0
2021-12-16 15:30:00,76.48,76.62,76.44,76.6,523381.0,69.3456,69.4725,69.3093,69.4544,523381.0
2021-12-16 15:40:00,76.6,76.65,76.43,76.44,670724.0,69.4544,69.4997,69.3002,69.3093,670724.0
2021-12-16 15:50:00,76.44,76.61,76.42,76.51,1459105.0,69.3093,69.4634,69.2912,69.3728,1459105.0
2021-12-17 09:30:00,76.22,76.45,76.22,76.4,1278036.0,69.1098,69.3184,69.1098,69.273,1278036.0
2021-12-17 09:40:00,76.41,76.62,76.17,76.2,1401664.0,69.2821,69.4725,69.0645,69.0917,1401664.0
2021-12-17 09:50:00,76.2,76.26,76.0,76.02,737155.0,69.0917,69.1461,68.9103,68.9285,737155.0
2021-12-17 10:00:00,76.02,76.12,75.89,76.03,625869.0,68.9285,69.0191,68.8106,68.9375,625869.0
2021-12-17 10:10:00,76.02,76.18,75.97,76.1,958937.0,68.9285,69.0736,68.8831,69.001,958937.0
2021-12-17 10:20:00,76.09,76.19,75.99,76.0,664562.0,68.9919,69.0826,68.9013,68.9103,664562.0
2021-12-17 10:30:00,76.0,76.17,75.96,76.11,460063.0,68.9103,69.0645,68.8741,69.0101,460063.0
2021-12-17 10:40:00,76.1,76.21,75.99,76.19,660703.0,69.001,69.1008,68.9013,69.0826,660703.0
2021-12-17 10:50:00,76.19,76.28,76.11,76.22,524458.0,69.0826,69.1642,69.0101,69.1098,524458.0
2021-12-17 11:00:00,76.22,76.24,76.12,76.22,400456.0,69.1098,69.128,69.0191,69.1098,400456.0
2021-12-17 11:10:00,76.22,76.33,76.21,76.31,534016.0,69.1098,69.2096,69.1008,69.1914,534016.0
2021-12-17 11:20:00,76.32,76.32,76.03,76.05,1250824.0,69.2005,69.2005,68.9375,68.9557,1250824.0
2021-12-17 11:30:00,76.06,76.1,75.93,75.94,482920.0,68.9647,69.001,68.8469,68.8559,482920.0
2021-12-17 11:40:00,75.94,76.01,75.81,75.84,593729.0,68.8559,68.9194,68.7381,68.7653,593729.0
2021-12-17 11:50:00,75.84,75.92,75.81,75.91,381539.0,68.7653,68.8378,68.7381,68.8287,381539.0
2021-12-17 12:00:00,75.9,75.9,75.73,75.73,320502.0,68.8197,68.8197,68.6655,68.6655,320502.0
2021-12-17 12:10:00,75.73,75.85,75.73,75.83,345863.0,68.6655,68.7743,68.6655,68.7562,345863.0
2021-12-17 12:20:00,75.83,75.9,75.83,75.88,231551.0,68.7562,68.8197,68.7562,68.8015,231551.0
2021-12-17 12:30:00,75.88,76.01,75.87,75.94,264880.0,68.8015,68.9194,68.7925,68.8559,264880.0
2021-12-17 12:40:00,75.93,75.95,75.9,75.94,154516.0,68.8469,68.865,68.8197,68.8559,154516.0
2021-12-17 12:50:00,75.93,75.96,75.87,75.93,165967.0,68.8469,68.8741,68.7925,68.8469,165967.0
2021-12-17 13:00:00,75.93,75.94,75.78,75.81,158915.0,68.8469,68.8559,68.7109,68.7381,158915.0
2021-12-17 13:10:00,75.81,75.82,75.75,75.79,114770.0,68.7381,68.7471,68.6837,68.7199,114770.0
2021-12-17 13:20:00,75.79,75.94,75.77,75.93,152491.0,68.7199,68.8559,68.7018,68.8469,152491.0
2021-12-17 13:30:00,75.93,75.97,75.88,75.91,217651.0,68.8469,68.8831,68.8015,68.8287,217651.0
2021-12-17 13:40:00,75.92,76.01,75.87,76.0,171063.0,68.8378,68.9194,68.7925,68.9103,171063.0
2021-12-17 13:50:00,76.0,76.05,75.97,76.04,236558.0,68.9103,68.9557,68.8831,68.9466,236558.0
2021-12-17 14:00:00,76.04,76.06,75.92,75.97,143734.0,68.9466,68.9647,68.8378,68.8831,143734.0
2021-12-17 14:10:00,75.96,76.03,75.96,76.0,121921.0,68.8741,68.9375,68.8741,68.9103,121921.0
2021-12-17 14:20:00,76.0,76.0,75.83,75.86,179780.0,68.9103,68.9103,68.7562,68.7834,179780.0
2021-12-17 14:30:00,75.86,75.89,75.76,75.79,188829.0,68.7834,68.8106,68.6927,68.7199,188829.0
2021-12-17 14:40:00,75.8,75.9,75.78,75.87,142618.0,68.729,68.8197,68.7109,68.7925,142618.0
2021-12-17 14:50:00,75.86,75.87,75.76,75.78,145583.0,68.7834,68.7925,68.6927,68.7109,145583.0
2021-12-17 15:00:00,75.78,75.87,75.78,75.79,150084.0,68.7109,68.7925,68.7109,68.7199,150084.0
2021-12-17 15:10:00,75.78,75.83,75.73,75.78,273705.0,68.7109,68.7562,68.6655,68.7109,273705.0
2021-12-17 15:20:00,75.78,75.85,75.72,75.75,339570.0,68.7109,68.7743,68.6565,68.6837,339570.0
2021-12-17 15:30:00,75.75,75.77,75.59,75.65,608820.0,68.6837,68.7018,68.5386,68.593,608820.0
2021-12-17 15:40:00,75.65,75.71,75.43,75.44,759888.0,68.593,68.6474,68.3935,68.4026,759888.0
2021-12-17 15:50:00,75.44,75.44,75.16,75.21,2836685.0,68.4026,68.4026,68.1487,68.194,2836685.0
2021-12-20 09:30:00,74.12,74.52,74.03,74.48,1669225.0,67.6661,68.0312,67.5839,67.9947,1669225.0
2021-12-20 09:40:00,74.48,74.57,74.33,74.42,801642.0,67.9947,68.0769,67.8578,67.9399,801642.0
2021-12-20 09:50:00,74.41,74.42,74.25,74.38,826094.0,67.9308,67.9399,67.7847,67.9034,826094.0
2021-12-20 10:00:00,74.37,74.45,74.22,74.25,586542.0,67.8943,67.9673,67.7573,67.7847,586542.0
2021-12-20 10:10:00,74.25,74.32,74.17,74.18,382802.0,67.7847,67.8486,67.7117,67.7208,382802.0
2021-12-20 10:20:00,74.18,74.21,74.04,74.1,365396.0,67.7208,67.7482,67.593,67.6478,365396.0
2021-12-20 10:30:00,74.11,74.2,74.08,74.17,470457.0,67.6569,67.7391,67.6295,67.7117,470457.0
2021-12-20 10:40:00,74.16,74.3,74.1,74.24,362724.0,67.7026,67.8304,67.6478,67.7756,362724.0
2021-12-20 10:50:00,74.24,74.27,74.17,74.22,268329.0,67.7756,67.803,67.7117,67.7573,268329.0
2021-12-20 11:00:00,74.21,74.35,74.16,74.33,186504.0,67.7482,67.876,67.7026,67.8578,186504.0
2021-12-20 11:10:00,74.34,74.46,74.31,74.45,234238.0,67.8669,67.9764,67.8395,67.9673,234238.0
2021-12-20 11:20:00,74.45,74.48,74.37,74.39,176230.0,67.9673,67.9947,67.8943,67.9125,176230.0
2021-12-20 11:30:00,74.39,74.39,74.27,74.33,328750.0,67.9125,67.9125,67.803,67.8578,328750.0
2021-12-20 11:40:00,74.33,74.34,74.27,74.32,139317.0,67.8578,67.8669,67.803,67.8486,139317.0
2021-12-20 11:50:00,74.31,74.4,74.3,74.37,197968.0,67.8395,67.9217,67.8304,67.8943,197968.0
2021-12-20 12:00:00,74.37,74.41,74.31,74.41,178985.0,67.8943,67.9308,67.8395,67.9308,178985.0
2021-12-20 12:10:00,74.41,74.45,74.36,74.42,103380.0,67.9308,67.9673,67.8852,67.9399,103380.0
2021-12-20 12:20:00,74.41,74.44,74.33,74.38,144164.0,67.9308,67.9582,67.8578,67.9034,144164.0
2021-12-20 12:30:00,74.37,74.37,74.24,74.3,120257.0,67.8943,67.8943,67.7756,67.8304,120257.0
2021-12-20 12:40:00,74.29,74.33,74.29,74.32,144866.0,67.8213,67.8578,67.8213,67.8486,144866.0
2021-12-20 12:50:00,74.31,74.41,74.29,74.3,195595.0,67.8395,67.9308,67.8213,67.8304,195595.0
2021-12-20 13:00:00,74.29,74.44,74.28,74.44,141953.0,67.8213,67.9582,67.8121,67.9582,141953.0
2021-12-20 13:10:00,74.44,74.47,74.4,74.45,101111.0,67.9582,67.9856,67.9217,67.9673,101111.0
2021-12-20 13:20:00,74.45,74.54,74.42,74.53,131143.0,67.9673,68.0495,67.9399,68.0404,131143.0
2021-12-20 13:30:00,74.53,74.65,74.53,74.65,217449.0,68.0404,68.1499,68.0404,68.1499,217449.0
2021-12-20 13:40:00,74.65,74.7,74.58,74.63,307368.0,68.1499,68.1956,68.086,68.1316,307368.0
2021-12-20 13:50:00,74.62,74.65,74.57,74.59,200082.0,68.1225,68.1499,68.0769,68.0951,200082.0
2021-12-20 14:00:00,74.59,74.66,74.58,74.63,219138.0,68.0951,68.159,68.086,68.1316,219138.0
2021-12-20 14:10:00,74.63,74.66,74.59,74.63,179739.0,68.1316,68.159,68.0951,68.1316,179739.0
2021-12-20 14:20:00,74.63,74.65,74.54,74.58,178300.0,68.1316,68.1499,68.0495,68.086,178300.0
2021-12-20 14:30:00,74.59,74.59,74.46,74.47,126928.0,68.0951,68.0951,67.9764,67.9856,126928.0
2021-12-20 14:40:00,74.47,74.49,74.43,74.48,272772.0,67.9856,68.0038,67.9491,67.9947,272772.0
2021-12-20 14:50:00,74.48,74.54,74.44,74.45,311917.0,67.9947,68.0495,67.9582,67.9673,311917.0
2021-12-20 15:00:00,74.46,74.52,74.43,74.49,125361.0,67.9764,68.0312,67.9491,68.0038,125361.0
2021-12-20 15:10:00,74.49,74.54,74.44,74.48,365990.0,68.0038,68.0495,67.9582,67.9947,365990.0
2021-12-20 15:20:00,74.49,74.6,74.49,74.58,355436.0,68.0038,68.1043,68.0038,68.086,355436.0
2021-12-20 15:30:00,74.57,74.66,74.53,74.58,519732.0,68.0769,68.159,68.0404,68.086,519732.0
2021-12-20 15:40:00,74.57,74.7,74.55,74.65,408220.0,68.0769,68.1956,68.0586,68.1499,408220.0
2021-12-20 15:50:00,74.66,74.75,74.61,74.7,1098669.0,68.159,68.2412,68.1134,68.1956,1098669.0
2021-12-21 09:30:00,74.71,74.75,74.6,74.66,825770.0,68.2047,68.2412,68.1043,68.159,825770.0
2021-12-21 09:40:00,74.66,74.76,74.58,74.6,904525.0,68.159,68.2503,68.086,68.1043,904525.0
2021-12-21 09:50:00,74.59,74.63,74.47,74.52,457717.0,68.0951,68.1316,67.9856,68.0312,457717.0
2021-12-21 10:00:00,74.53,74.55,74.31,74.39,366839.0,68.0404,68.0586,67.8395,67.9125,366839.0
2021-12-21 10:10:00,74.39,74.49,74.34,74.46,278338.0,67.9125,68.0038,67.8669,67.9764,278338.0
2021-12-21 10:20:00,74.46,74.58,74.4,74.43,473632.0,67.9764,68.086,67.9217,67.9491,473632.0
2021-12-21 10:30:00,74.42,74.47,74.34,74.38,227214.0,67.9399,67.9856,67.8669,67.9034,227214.0
2021-12-21 10:40:00,74.37,74.4,74.26,74.29,561398.0,67.8943,67.9217,67.7939,67.8213,561398.0
2021-12-21 10:50:00,74.29,74.38,74.28,74.32,278052.0,67.8213,67.9034,67.8121,67.8486,278052.0
2021-12-21 11:00:00,74.31,74.34,74.24,74.33,195522.0,67.8395,67.8669,67.7756,67.8578,195522.0
2021-12-21 11:10:00,74.33,74.33,74.19,74.24,188908.0,67.8578,67.8578,67.73,67.7756,188908.0
2021-12-21 11:20:00,74.25,74.29,74.17,74.2,661994.0,67.7847,67.8213,67.7117,67.7391,661994.0
2021-12-21 11:30:00,74.21,74.32,74.21,74.32,142449.0,67.7482,67.8486,67.7482,67.8486,142449.0
2021-12-21 11:40:00,74.33,74.51,74.31,74.49,324555.0,67.8578,68.0221,67.8395,68.0038,324555.0
2021-12-21 11:50:00,74.5,74.55,74.42,74.44,162577.0,68.013,68.0586,67.9399,67.9582,162577.0
2021-12-21 12:00:00,74.45,74.56,74.42,74.56,124076.0,67.9673,68.0677,67.9399,68.0677,124076.0
2021-12-21 12:10:00,74.56,74.62,74.54,74.56,254193.0,68.0677,68.1225,68.0495,68.0677,254193.0
2021-12-21 12:20:00,74.56,74.6,74.54,74.59,211505.0,68.0677,68.1043,68.0495,68.0951,211505.0
2021-12-21 12:30:00,74.59,74.69,74.59,74.67,166583.0,68.0951,68.1864,68.0951,68.1682,166583.0
2021-12-21 12:40:00,74.67,74.69,74.62,74.67,207668.0,68.1682,68.1864,68.1225,68.1682,207668.0
2021-12-21 12:50:00,74.66,74.74,74.64,74.67,197500.0,68.159,68.2321,68.1408,68.1682,197500.0
2021-12-21 13:00:00,74.67,74.68,74.62,74.64,76950.0,68.1682,68.1773,68.1225,68.1408,76950.0
2021-12-21 13:10:00,74.63,74.64,74.52,74.52,90768.0,68.1316,68.1408,68.0312,68.0312,90768.0
2021-12-21 13:20:00,74.52,74.58,74.52,74.55,116414.0,68.0312,68.086,68.0312,68.0586,116414.0
2021-12-21 13:30:00,74.55,74.59,74.52,74.56,161786.0,68.0586,68.0951,68.0312,68.0677,161786.0
2021-12-21 13:40:00,74.55,74.64,74.53,74.63,145607.0,68.0586,68.1408,68.0404,68.1316,145607.0
2021-12-21 13:50:00,74.63,74.64,74.57,74.58,108157.0,68.1316,68.1408,68.0769,68.086,108157.0
2021-12-21 14:00:00,74.58,74.6,74.51,74.52,88529.0,68.086,68.1043,68.0221,68.0312,88529.0
2021-12-21 14:10:00,74.52,74.54,74.44,74.45,113615.0,68.0312,68.0495,67.9582,67.9673,113615.0
2021-12-21 14:20:00,74.45,74.55,74.43,74.52,152579.0,67.9673,68.0586,67.9491,68.0312,152579.0
2021-12-21 14:30:00,74.53,74.55,74.45,74.45,77954.0,68.0404,68.0586,67.9673,67.9673,77954.0
2021-12-21 14:40:00,74.45,74.52,74.44,74.48,95916.0,67.9673,68.0312,67.9582,67.9947,95916.0
2021-12-21 14:50:00,74.48,74.55,74.46,74.53,105278.0,67.9947,68.0586,67.9764,68.0404,105278.0
2021-12-21 15:00:00,74.53,74.58,74.52,74.53,120610.0,68.0404,68.086,68.0312,68.0404,120610.0
2021-12-21 15:10:00,74.53,74.64,74.5,74.64,248417.0,68.0404,68.1408,68.013,68.1408,248417.0
2021-12-21 15:20:00,74.64,74.68,74.59,74.62,290418.0,68.1408,68.1773,68.0951,68.1225,290418.0
2021-12-21 15:30:00,74.61,74.61,74.52,74.53,234530.0,68.1134,68.1134,68.0312,68.0404,234530.0
2021-12-21 15:40:00,74.54,74.58,74.44,74.45,316844.0,68.0495,68.086,67.9582,67.9673,316844.0
2021-12-21 15:50:00,74.44,74.62,74.44,74.6,1136267.0,67.9582,68.1225,67.9582,68.1043,1136267.0
2021-12-22 09:30:00,74.58,74.77,74.51,74.53,501226.0,68.086,68.2595,68.0221,68.0404,501226.0
2021-12-22 09:40:00,74.53,74.56,74.29,74.36,446891.0,68.0404,68.0677,67.8213,67.8852,446891.0
2021-12-22 09:50:00,74.36,74.43,74.28,74.33,274620.0,67.8852,67.9491,67.8121,67.8578,274620.0
2021-12-22 10:00:00,74.33,74.63,74.33,74.59,244359.0,67.8578,68.1316,67.8578,68.0951,244359.0
2021-12-22 10:10:00,74.58,74.6,74.44,74.46,157796.0,68.086,68.1043,67.9582,67.9764,157796.0
2021-12-22 10:20:00,74.46,74.63,74.44,74.61,133282.0,67.9764,68.1316,67.9582,68.1134,133282.0
2021-12-22 10:30:00,74.61,74.64,74.53,74.63,363610.0,68.1134,68.1408,68.0404,68.1316,363610.0
2021-12-22 10:40:00,74.63,74.78,74.61,74.75,216355.0,68.1316,68.2686,68.1134,68.2412,216355.0
2021-12-22 10:50:00,74.76,74.89,74.74,74.89,348396.0,68.2503,68.369,68.2321,68.369,348396.0
2021-12-22 11:00:00,74.89,74.89,74.8,74.82,131615.0,68.369,68.369,68.2868,68.3051,131615.0
2021-12-22 11:10:00,74.82,74.86,74.78,74.81,90600.0,68.3051,68.3416,68.2686,68.296,90600.0
2021-12-22 11:20:00,74.81,74.83,74.77,74.83,117026.0,68.296,68.3142,68.2595,68.3142,117026.0
2021-12-22 11:30:00,74.84,74.86,74.8,74.82,114628.0,68.3234,68.3416,68.2868,68.3051,114628.0
2021-12-22 11:40:00,74.82,74.82,74.78,74.8,71802.0,68.3051,68.3051,68.2686,68.2868,71802.0
2021-12-22 11:50:00,74.79,74.81,74.74,74.78,160096.0,68.2777,68.296,68.2321,68.2686,160096.0
2021-12-22 12:00:00,74.79,74.82,74.74,74.81,167032.0,68.2777,68.3051,68.2321,68.296,167032.0
2021-12-22 12:10:00,74.81,74.85,74.79,74.83,112354.0,68.296,68.3325,68.2777,68.3142,112354.0
2021-12-22 12:20:00,74.82,74.9,74.82,74.87,158194.0,68.3051,68.3781,68.3051,68.3507,158194.0
2021-12-22 12:30:00,74.87,74.9,74.86,74.89,77976.0,68.3507,68.3781,68.3416,68.369,77976.0
2021-12-22 12:40:00,74.89,74.95,74.89,74.95,253495.0,68.369,68.4238,68.369,68.4238,253495.0
2021-12-22 12:50:00,74.96,75.02,74.95,74.98,132690.0,68.4329,68.4877,68.4238,68.4512,132690.0
2021-12-22 13:00:00,74.98,74.99,74.93,74.94,84805.0,68.4512,68.4603,68.4055,68.4147,84805.0
2021-12-22 13:10:00,74.95,74.95,74.87,74.89,59970.0,68.4238,68.4238,68.3507,68.369,59970.0
2021-12-22 13:20:00,74.9,74.94,74.89,74.92,96430.0,68.3781,68.4147,68.369,68.3964,96430.0
2021-12-22 13:30:00,74.93,74.97,74.91,74.95,113656.0,68.4055,68.442,68.3873,68.4238,113656.0
2021-12-22 13:40:00,74.95,74.98,74.92,74.94,172231.0,68.4238,68.4512,68.3964,68.4147,172231.0
2021-12-22 13:50:00,74.93,74.95,74.91,74.92,59818.0,68.4055,68.4238,68.3873,68.3964,59818.0
2021-12-22 14:00:00,74.93,74.95,74.86,74.89,142903.0,68.4055,68.4238,68.3416,68.369,142903.0
2021-12-22 14:10:00,74.88,74.93,74.86,74.91,53461.0,68.3599,68.4055,68.3416,68.3873,53461.0
2021-12-22 14:20:00,74.91,74.96,74.89,74.95,201365.0,68.3873,68.4329,68.369,68.4238,201365.0
2021-12-22 14:30:00,74.95,74.96,74.88,74.88,106451.0,68.4238,68.4329,68.3599,68.3599,106451.0
2021-12-22 14:40:00,74.89,74.93,74.87,74.92,119750.0,68.369,68.4055,68.3507,68.3964,119750.0
2021-12-22 14:50:00,74.92,74.92,74.88,74.9,73910.0,68.3964,68.3964,68.3599,68.3781,73910.0
2021-12-22 15:00:00,74.91,74.91,74.87,74.9,48807.0,68.3873,68.3873,68.3507,68.3781,48807.0
2021-12-22 15:10:00,74.89,74.94,74.88,74.92,207162.0,68.369,68.4147,68.3599,68.3964,207162.0
2021-12-22 15:20:00,74.92,74.99,74.87,74.95,90295.0,68.3964,68.4603,68.3507,68.4238,90295.0
2021-12-22 15:30:00,74.96,75.02,74.93,75.0,241526.0,68.4329,68.4877,68.4055,68.4694,241526.0
2021-12-22 15:40:00,75.0,75.06,74.98,75.06,355018.0,68.4694,68.5242,68.4512,68.5242,355018.0
2021-12-22 15:50:00,75.06,75.11,75.05,75.08,664793.0,68.5242,68.5699,68.5151,68.5425,664793.0
2021-12-23 09:30:00,75.26,75.42,75.2,75.4,494327.0,68.7068,68.8529,68.652,68.8346,494327.0
2021-12-23 09:40:00,75.38,75.43,75.29,75.33,394385.0,68.8163,68.862,68.7342,68.7707,394385.0
2021-12-23 09:50:00,75.33,75.38,75.26,75.34,227515.0,68.7707,68.8163,68.7068,68.7798,227515.0
2021-12-23 10:00:00,75.34,75.43,75.34,75.38,186655.0,68.7798,68.862,68.7798,68.8163,186655.0
2021-12-23 10:10:00,75.38,75.4,75.33,75.38,173137.0,68.8163,68.8346,68.7707,68.8163,173137.0
2021-12-23 10:20:00,75.39,75.47,75.37,75.42,156574.0,68.8255,68.8985,68.8072,68.8529,156574.0
2021-12-23 10:30:00,75.41,75.45,75.34,75.38,190712.0,68.8437,68.8802,68.7798,68.8163,190712.0
2021-12-23 10:40:00,75.38,75.41,75.34,75.37,148870.0,68.8163,68.8437,68.7798,68.8072,148870.0
2021-12-23 10:50:00,75.37,75.46,75.36,75.44,101318.0,68.8072,68.8894,68.7981,68.8711,101318.0
2021-12-23 11:00:00,75.44,75.5,75.41,75.49,78843.0,68.8711,68.9259,68.8437,68.9168,78843.0
2021-12-23 11:10:00,75.48,75.51,75.42,75.43,144842.0,68.9076,68.935,68.8529,68.862,144842.0
2021-12-23 11:20:00,75.43,75.43,75.34,75.36,100207.0,68.862,68.862,68.7798,68.7981,100207.0
2021-12-23 11:30:00,75.35,75.39,75.32,75.39,110282.0,68.789,68.8255,68.7616,68.8255,110282.0
2021-12-23 11:40:00,75.38,75.4,75.34,75.38,109878.0,68.8163,68.8346,68.7798,68.8163,109878.0
2021-12-23 11:50:00,75.38,75.45,75.37,75.42,85939.0,68.8163,68.8802,68.8072,68.8529,85939.0
2021-12-23 12:00:00,75.42,75.43,75.31,75.32,74655.0,68.8529,68.862,68.7524,68.7616,74655.0
2021-12-23 12:10:00,75.31,75.34,75.27,75.3,90983.0,68.7524,68.7798,68.7159,68.7433,90983.0
2021-12-23 12:20:00,75.3,75.3,75.24,75.28,99489.0,68.7433,68.7433,68.6885,68.725,99489.0
2021-12-23 12:30:00,75.28,75.3,75.23,75.24,81286.0,68.725,68.7433,68.6794,68.6885,81286.0
2021-12-23 12:40:00,75.23,75.25,75.19,75.2,66058.0,68.6794,68.6977,68.6429,68.652,66058.0
2021-12-23 12:50:00,75.2,75.27,75.19,75.25,61284.0,68.652,68.7159,68.6429,68.6977,61284.0
2021-12-23 13:00:00,75.24,75.25,75.2,75.2,79816.0,68.6885,68.6977,68.652,68.652,79816.0
2021-12-23 13:10:00,75.2,75.21,75.14,75.16,362573.0,68.652,68.6611,68.5972,68.6155,362573.0
2021-12-23 13:20:00,75.16,75.21,75.13,75.2,129725.0,68.6155,68.6611,68.5881,68.652,129725.0
2021-12-23 13:30:00,75.2,75.25,75.19,75.24,57236.0,68.652,68.6977,68.6429,68.6885,57236.0
2021-12-23 13:40:00,75.25,75.25,75.19,75.21,81450.0,68.6977,68.6977,68.6429,68.6611,81450.0
2021-12-23 13:50:00,75.22,75.28,75.21,75.26,63229.0,68.6703,68.725,68.6611,68.7068,63229.0
2021-12-23 14:00:00,75.26,75.31,75.25,75.28,80461.0,68.7068,68.7524,68.6977,68.725,80461.0
2021-12-23 14:10:00,75.28,75.32,75.27,75.31,166981.0,68.725,68.7616,68.7159,68.7524,166981.0
2021-12-23 14:20:00,75.31,75.33,75.29,75.31,88949.0,68.7524,68.7707,68.7342,68.7524,88949.0
2021-12-23 14:30:00,75.3,75.36,75.29,75.34,150299.0,68.7433,68.7981,68.7342,68.7798,150299.0
2021-12-23 14:40:00,75.34,75.4,75.31,75.4,97029.0,68.7798,68.8346,68.7524,68.8346,97029.0
2021-12-23 14:50:00,75.4,75.44,75.38,75.42,176426.0,68.8346,68.8711,68.8163,68.8529,176426.0
2021-12-23 15:00:00,75.41,75.42,75.33,75.34,165083.0,68.8437,68.8529,68.7707,68.7798,165083.0
2021-12-23 15:10:00,75.35,75.39,75.33,75.37,371009.0,68.789,68.8255,68.7707,68.8072,371009.0
2021-12-23 15:20:00,75.37,75.38,75.33,75.34,129125.0,68.8072,68.8163,68.7707,68.7798,129125.0
2021-12-23 15:30:00,75.34,75.37,75.29,75.33,249415.0,68.7798,68.8072,68.7342,68.7707,249415.0
2021-12-23 15:40:00,75.33,75.42,75.31,75.41,369559.0,68.7707,68.8529,68.7524,68.8437,369559.0
2021-12-23 15:50:00,75.41,75.43,75.24,75.25,805594.0,68.8437,68.862,68.6885,68.6977,805594.0
2021-12-27 09:30:00,75.3,75.63,75.3,75.5,695632.0,68.7433,69.0446,68.7433,68.9259,695632.0
2021-12-27 09:40:00,75.5,75.55,75.37,75.55,401422.0,68.9259,68.9715,68.8072,68.9715,401422.0
2021-12-27 09:50:00,75.55,75.66,75.53,75.59,169163.0,68.9715,69.072,68.9533,69.0081,169163.0
2021-12-27 10:00:00,75.59,75.62,75.52,75.55,148609.0,69.0081,69.0354,68.9442,68.9715,148609.0
2021-12-27 10:10:00,75.56,75.7,75.55,75.67,228732.0,68.9807,69.1085,68.9715,69.0811,228732.0
2021-12-27 10:20:00,75.66,75.7,75.64,75.68,99505.0,69.072,69.1085,69.0537,69.0902,99505.0
2021-12-27 10:30:00,75.69,75.77,75.68,75.73,88952.0,69.0993,69.1724,69.0902,69.1359,88952.0
2021-12-27 10:40:00,75.73,75.83,75.71,75.76,282979.0,69.1359,69.2272,69.1176,69.1633,282979.0
2021-12-27 10:50:00,75.75,75.79,75.72,75.74,130061.0,69.1541,69.1906,69.1267,69.145,130061.0
2021-12-27 11:00:00,75.75,75.82,75.74,75.81,80159.0,69.1541,69.218,69.145,69.2089,80159.0
2021-12-27 11:10:00,75.8,75.82,75.7,75.76,785767.0,69.1998,69.218,69.1085,69.1633,785767.0
2021-12-27 11:20:00,75.76,75.78,75.71,75.75,85066.0,69.1633,69.1815,69.1176,69.1541,85066.0
2021-12-27 11:30:00,75.75,75.79,75.74,75.77,86869.0,69.1541,69.1906,69.145,69.1724,86869.0
2021-12-27 11:40:00,75.78,75.79,75.73,75.78,66912.0,69.1815,69.1906,69.1359,69.1815,66912.0
2021-12-27 11:50:00,75.78,75.81,75.75,75.8,102068.0,69.1815,69.2089,69.1541,69.1998,102068.0
2021-12-27 12:00:00,75.8,75.85,75.77,75.8,81565.0,69.1998,69.2454,69.1724,69.1998,81565.0
2021-12-27 12:10:00,75.81,75.84,75.79,75.82,118445.0,69.2089,69.2363,69.1906,69.218,118445.0
2021-12-27 12:20:00,75.83,75.85,75.79,75.8,56612.0,69.2272,69.2454,69.1906,69.1998,56612.0
2021-12-27 12:30:00,75.8,75.84,75.77,75.84,70289.0,69.1998,69.2363,69.1724,69.2363,70289.0
2021-12-27 12:40:00,75.84,75.87,75.82,75.83,87339.0,69.2363,69.2637,69.218,69.2272,87339.0
2021-12-27 12:50:00,75.83,75.86,75.82,75.83,81090.0,69.2272,69.2545,69.218,69.2272,81090.0
2021-12-27 13:00:00,75.83,75.85,75.8,75.83,67212.0,69.2272,69.2454,69.1998,69.2272,67212.0
2021-12-27 13:10:00,75.83,75.85,75.81,75.85,77132.0,69.2272,69.2454,69.2089,69.2454,77132.0
2021-12-27 13:20:00,75.85,75.89,75.83,75.87,101340.0,69.2454,69.2819,69.2272,69.2637,101340.0
2021-12-27 13:30:00,75.88,75.89,75.84,75.87,103796.0,69.2728,69.2819,69.2363,69.2637,103796.0
2021-12-27 13:40:00,75.88,75.88,75.83,75.85,67408.0,69.2728,69.2728,69.2272,69.2454,67408.0
2021-12-27 13:50:00,75.84,75.9,75.83,75.89,104311.0,69.2363,69.2911,69.2272,69.2819,104311.0
2021-12-27 14:00:00,75.88,75.89,75.84,75.85,44329.0,69.2728,69.2819,69.2363,69.2454,44329.0
2021-12-27 14:10:00,75.85,75.89,75.84,75.88,97420.0,69.2454,69.2819,69.2363,69.2728,97420.0
2021-12-27 14:20:00,75.88,75.93,75.87,75.92,64885.0,69.2728,69.3184,69.2637,69.3093,64885.0
2021-12-27 14:30:00,75.92,75.94,75.9,75.94,89169.0,69.3093,69.3276,69.2911,69.3276,89169.0
2021-12-27 14:40:00,75.94,75.96,75.89,75.9,84007.0,69.3276,69.3458,69.2819,69.2911,84007.0
2021-12-27 14:50:00,75.9,75.92,75.87,75.91,64636.0,69.2911,69.3093,69.2637,69.3002,64636.0
2021-12-27 15:00:00,75.9,75.92,75.85,75.88,132398.0,69.2911,69.3093,69.2454,69.2728,132398.0
2021-12-27 15:10:00,75.89,75.89,75.84,75.86,128943.0,69.2819,69.2819,69.2363,69.2545,128943.0
2021-12-27 15:20:00,75.87,75.96,75.86,75.95,160033.0,69.2637,69.3458,69.2545,69.3367,160033.0
2021-12-27 15:30:00,75.96,76.01,75.95,75.98,294585.0,69.3458,69.3915,69.3367,69.3641,294585.0
2021-12-27 15:40:00,75.98,76.02,75.96,75.98,348847.0,69.3641,69.4006,69.3458,69.3641,348847.0
2021-12-27 15:50:00,75.99,76.04,75.96,76.04,777992.0,69.3732,69.4189,69.3458,69.4189,777992.0
2021-12-28 09:30:00,75.96,76.29,75.96,76.27,480135.0,69.3458,69.6471,69.3458,69.6288,480135.0
2021-12-28 09:40:00,76.27,76.29,76.18,76.28,396690.0,69.6288,69.6471,69.5467,69.638,396690.0
2021-12-28 09:50:00,76.28,76.3,76.19,76.26,285149.0,69.638,69.6562,69.5558,69.6197,285149.0
2021-12-28 10:00:00,76.26,76.3,76.2,76.25,182044.0,69.6197,69.6562,69.5649,69.6106,182044.0
2021-12-28 10:10:00,76.25,76.4,76.24,76.4,260558.0,69.6106,69.7475,69.6015,69.7475,260558.0
2021-12-28 10:20:00,76.4,76.41,76.31,76.32,150581.0,69.7475,69.7567,69.6654,69.6745,150581.0
2021-12-28 10:30:00,76.31,76.32,76.24,76.29,307380.0,69.6654,69.6745,69.6015,69.6471,307380.0
2021-12-28 10:40:00,76.29,76.41,76.28,76.41,158529.0,69.6471,69.7567,69.638,69.7567,158529.0
2021-12-28 10:50:00,76.41,76.43,76.37,76.42,145719.0,69.7567,69.7749,69.7201,69.7658,145719.0
2021-12-28 11:00:00,76.41,76.46,76.39,76.44,115736.0,69.7567,69.8023,69.7384,69.784,115736.0
2021-12-28 11:10:00,76.43,76.54,76.43,76.54,129445.0,69.7749,69.8753,69.7749,69.8753,129445.0
2021-12-28 11:20:00,76.53,76.55,76.49,76.53,95721.0,69.8662,69.8845,69.8297,69.8662,95721.0
2021-12-28 11:30:00,76.53,76.56,76.46,76.51,108720.0,69.8662,69.8936,69.8023,69.8479,108720.0
2021-12-28 11:40:00,76.51,76.51,76.43,76.44,100898.0,69.8479,69.8479,69.7749,69.784,100898.0
2021-12-28 11:50:00,76.44,76.46,76.4,76.42,145556.0,69.784,69.8023,69.7475,69.7658,145556.0
2021-12-28 12:00:00,76.42,76.46,76.41,76.44,120955.0,69.7658,69.8023,69.7567,69.784,120955.0
2021-12-28 12:10:00,76.45,76.45,76.39,76.4,63978.0,69.7932,69.7932,69.7384,69.7475,63978.0
2021-12-28 12:20:00,76.4,76.42,76.34,76.37,167533.0,69.7475,69.7658,69.6927,69.7201,167533.0
2021-12-28 12:30:00,76.37,76.38,76.31,76.33,117708.0,69.7201,69.7293,69.6654,69.6836,117708.0
2021-12-28 12:40:00,76.32,76.33,76.29,76.3,204741.0,69.6745,69.6836,69.6471,69.6562,204741.0
2021-12-28 12:50:00,76.3,76.38,76.28,76.37,126068.0,69.6562,69.7293,69.638,69.7201,126068.0
2021-12-28 13:00:00,76.37,76.44,76.35,76.42,123420.0,69.7201,69.784,69.7019,69.7658,123420.0
2021-12-28 13:10:00,76.42,76.43,76.35,76.39,107898.0,69.7658,69.7749,69.7019,69.7384,107898.0
2021-12-28 13:20:00,76.38,76.39,76.36,76.38,91275.0,69.7293,69.7384,69.711,69.7293,91275.0
2021-12-28 13:30:00,76.37,76.42,76.36,76.39,63678.0,69.7201,69.7658,69.711,69.7384,63678.0
2021-12-28 13:40:00,76.38,76.43,76.37,76.4,60552.0,69.7293,69.7749,69.7201,69.7475,60552.0
2021-12-28 13:50:00,76.4,76.46,76.39,76.45,52876.0,69.7475,69.8023,69.7384,69.7932,52876.0
2021-12-28 14:00:00,76.45,76.46,76.39,76.4,96563.0,69.7932,69.8023,69.7384,69.7475,96563.0
2021-12-28 14:10:00,76.39,76.39,76.32,76.33,57211.0,69.7384,69.7384,69.6745,69.6836,57211.0
2021-12-28 14:20:00,76.33,76.39,76.31,76.31,59556.0,69.6836,69.7384,69.6654,69.6654,59556.0
2021-12-28 14:30:00,76.31,76.35,76.31,76.35,44517.0,69.6654,69.7019,69.6654,69.7019,44517.0
2021-12-28 14:40:00,76.35,76.41,76.34,76.39,48793.0,69.7019,69.7567,69.6927,69.7384,48793.0
2021-12-28 14:50:00,76.39,76.41,76.37,76.4,67413.0,69.7384,69.7567,69.7201,69.7475,67413.0
2021-12-28 15:00:00,76.41,76.45,76.38,76.44,58165.0,69.7567,69.7932,69.7293,69.784,58165.0
2021-12-28 15:10:00,76.44,76.44,76.35,76.36,140085.0,69.784,69.784,69.7019,69.711,140085.0
2021-12-28 15:20:00,76.36,76.39,76.33,76.36,103755.0,69.711,69.7384,69.6836,69.711,103755.0
2021-12-28 15:30:00,76.35,76.38,76.3,76.34,449953.0,69.7019,69.7293,69.6562,69.6927,449953.0
2021-12-28 15:40:00,76.35,76.49,76.34,76.48,232438.0,69.7019,69.8297,69.6927,69.8206,232438.0
2021-12-28 15:50:00,76.48,76.5,76.39,76.49,821248.0,69.8206,69.8388,69.7384,69.8297,821248.0
2021-12-29 09:30:00,76.56,76.71,76.54,76.63,426066.0,69.8936,70.0305,69.8753,69.9575,426066.0
2021-12-29 09:40:00,76.63,76.88,76.61,76.82,515751.0,69.9575,70.1857,69.9392,70.131,515751.0
2021-12-29 09:50:00,76.82,76.82,76.66,76.71,331305.0,70.131,70.131,69.9849,70.0305,331305.0
2021-12-29 10:00:00,76.71,76.82,76.7,76.78,256878.0,70.0305,70.131,70.0214,70.0944,256878.0
2021-12-29 10:10:00,76.78,76.84,76.76,76.84,255556.0,70.0944,70.1492,70.0762,70.1492,255556.0
2021-12-29 10:20:00,76.83,76.83,76.66,76.66,161068.0,70.1401,70.1401,69.9849,69.9849,161068.0
2021-12-29 10:30:00,76.66,76.72,76.65,76.7,161028.0,69.9849,70.0397,69.9758,70.0214,161028.0
2021-12-29 10:40:00,76.7,76.74,76.67,76.7,144493.0,70.0214,70.0579,69.994,70.0214,144493.0
2021-12-29 10:50:00,76.7,76.73,76.57,76.57,77854.0,70.0214,70.0488,69.9027,69.9027,77854.0
2021-12-29 11:00:00,76.58,76.61,76.49,76.51,113141.0,69.9119,69.9392,69.8297,69.8479,113141.0
2021-12-29 11:10:00,76.51,76.54,76.43,76.54,115759.0,69.8479,69.8753,69.7749,69.8753,115759.0
2021-12-29 11:20:00,76.54,76.63,76.53,76.61,246199.0,69.8753,69.9575,69.8662,69.9392,246199.0
2021-12-29 11:30:00,76.62,76.68,76.59,76.65,83181.0,69.9484,70.0031,69.921,69.9758,83181.0
2021-12-29 11:40:00,76.65,76.76,76.63,76.76,201451.0,69.9758,70.0762,69.9575,70.0762,201451.0
2021-12-29 11:50:00,76.76,76.8,76.72,76.74,267203.0,70.0762,70.1127,70.0397,70.0579,267203.0
2021-12-29 12:00:00,76.74,76.79,76.73,76.75,157188.0,70.0579,70.1036,70.0488,70.067,157188.0
2021-12-29 12:10:00,76.75,76.78,76.74,76.77,234431.0,70.067,70.0944,70.0579,70.0853,234431.0
2021-12-29 12:20:00,76.78,76.8,76.75,76.78,67468.0,70.0944,70.1127,70.067,70.0944,67468.0
2021-12-29 12:30:00,76.78,76.83,76.76,76.81,140146.0,70.0944,70.1401,70.0762,70.1218,140146.0
2021-12-29 12:40:00,76.81,76.82,76.76,76.77,73402.0,70.1218,70.131,70.0762,70.0853,73402.0
2021-12-29 12:50:00,76.78,76.81,76.77,76.81,58400.0,70.0944,70.1218,70.0853,70.1218,58400.0
2021-12-29 13:00:00,76.81,76.83,76.77,76.81,88544.0,70.1218,70.1401,70.0853,70.1218,88544.0
2021-12-29 13:10:00,76.81,76.81,76.77,76.8,72069.0,70.1218,70.1218,70.0853,70.1127,72069.0
2021-12-29 13:20:00,76.81,76.81,76.75,76.76,41998.0,70.1218,70.1218,70.067,70.0762,41998.0
2021-12-29 13:30:00,76.75,76.77,76.73,76.75,68349.0,70.067,70.0853,70.0488,70.067,68349.0
2021-12-29 13:40:00,76.75,76.8,76.74,76.79,47895.0,70.067,70.1127,70.0579,70.1036,47895.0
2021-12-29 13:50:00,76.79,76.86,76.78,76.86,48228.0,70.1036,70.1675,70.0944,70.1675,48228.0
2021-12-29 14:00:00,76.86,76.87,76.8,76.83,66662.0,70.1675,70.1766,70.1127,70.1401,66662.0
2021-12-29 14:10:00,76.84,76.85,76.79,76.83,76415.0,70.1492,70.1583,70.1036,70.1401,76415.0
2021-12-29 14:20:00,76.83,76.83,76.79,76.79,58230.0,70.1401,70.1401,70.1036,70.1036,58230.0
2021-12-29 14:30:00,76.8,76.82,76.79,76.81,108656.0,70.1127,70.131,70.1036,70.1218,108656.0
2021-12-29 14:40:00,76.81,76.82,76.78,76.78,71890.0,70.1218,70.131,70.0944,70.0944,71890.0
2021-12-29 14:50:00,76.79,76.8,76.78,76.8,108022.0,70.1036,70.1127,70.0944,70.1127,108022.0
2021-12-29 15:00:00,76.8,76.88,76.8,76.87,129389.0,70.1127,70.1857,70.1127,70.1766,129389.0
2021-12-29 15:10:00,76.87,76.92,76.86,76.92,145771.0,70.1766,70.2222,70.1675,70.2222,145771.0
2021-12-29 15:20:00,76.92,76.98,76.91,76.97,155130.0,70.2222,70.277,70.2131,70.2679,155130.0
2021-12-29 15:30:00,76.97,77.02,76.94,76.96,324072.0,70.2679,70.3135,70.2405,70.2588,324072.0
2021-12-29 15:40:00,76.97,76.98,76.91,76.97,299020.0,70.2679,70.277,70.2131,70.2679,299020.0
2021-12-29 15:50:00,76.98,76.99,76.81,76.82,1042228.0,70.277,70.2862,70.1218,70.131,1042228.0
2021-12-30 09:30:00,77.03,77.1,76.89,76.94,313778.0,70.3227,70.3866,70.1949,70.2405,313778.0
2021-12-30 09:40:00,76.94,76.97,76.84,76.86,274633.0,70.2405,70.2679,70.1492,70.1675,274633.0
2021-12-30 09:50:00,76.86,76.86,76.73,76.73,214539.0,70.1675,70.1675,70.0488,70.0488,214539.0
2021-12-30 10:00:00,76.73,76.75,76.64,76.67,243645.0,70.0488,70.067,69.9666,69.994,243645.0
2021-12-30 10:10:00,76.68,76.82,76.66,76.78,113893.0,70.0031,70.131,69.9849,70.0944,113893.0
2021-12-30 10:20:00,76.78,76.81,76.7,76.75,201884.0,70.0944,70.1218,70.0214,70.067,201884.0
2021-12-30 10:30:00,76.74,76.74,76.59,76.59,159941.0,70.0579,70.0579,69.921,69.921,159941.0
2021-12-30 10:40:00,76.59,76.63,76.58,76.62,121549.0,69.921,69.9575,69.9119,69.9484,121549.0
2021-12-30 10:50:00,76.63,76.73,76.63,76.71,247908.0,69.9575,70.0488,69.9575,70.0305,247908.0
2021-12-30 11:00:00,76.7,76.75,76.6,76.62,107729.0,70.0214,70.067,69.9301,69.9484,107729.0
2021-12-30 11:10:00,76.62,76.68,76.61,76.63,66714.0,69.9484,70.0031,69.9392,69.9575,66714.0
2021-12-30 11:20:00,76.64,76.66,76.6,76.61,103908.0,69.9666,69.9849,69.9301,69.9392,103908.0
2021-12-30 11:30:00,76.6,76.66,76.6,76.63,84060.0,69.9301,69.9849,69.9301,69.9575,84060.0
2021-12-30 11:40:00,76.64,76.64,76.59,76.61,298781.0,69.9666,69.9666,69.921,69.9392,298781.0
2021-12-30 11:50:00,76.61,76.61,76.57,76.59,75142.0,69.9392,69.9392,69.9027,69.921,75142.0
2021-12-30 12:00:00,76.6,76.61,76.56,76.57,84721.0,69.9301,69.9392,69.8936,69.9027,84721.0
2021-12-30 12:10:00,76.57,76.59,76.54,76.56,82831.0,69.9027,69.921,69.8753,69.8936,82831.0
2021-12-30 12:20:00,76.56,76.64,76.56,76.63,92611.0,69.8936,69.9666,69.8936,69.9575,92611.0
2021-12-30 12:30:00,76.64,76.68,76.63,76.66,103811.0,69.9666,70.0031,69.9575,69.9849,103811.0
2021-12-30 12:40:00,76.66,76.69,76.65,76.66,104343.0,69.9849,70.0123,69.9758,69.9849,104343.0
2021-12-30 12:50:00,76.65,76.66,76.61,76.64,61816.0,69.9758,69.9849,69.9392,69.9666,61816.0
2021-12-30 13:00:00,76.64,76.67,76.62,76.66,73902.0,69.9666,69.994,69.9484,69.9849,73902.0
2021-12-30 13:10:00,76.66,76.68,76.63,76.64,73524.0,69.9849,70.0031,69.9575,69.9666,73524.0
2021-12-30 13:20:00,76.64,76.64,76.6,76.62,97010.0,69.9666,69.9666,69.9301,69.9484,97010.0
2021-12-30 13:30:00,76.62,76.65,76.6,76.64,78336.0,69.9484,69.9758,69.9301,69.9666,78336.0
2021-12-30 13:40:00,76.64,76.69,76.61,76.69,73518.0,69.9666,70.0123,69.9392,70.0123,73518.0
2021-12-30 13:50:00,76.68,76.74,76.68,76.74,93247.0,70.0031,70.0579,70.0031,70.0579,93247.0
2021-12-30 14:00:00,76.74,76.76,76.71,76.72,89261.0,70.0579,70.0762,70.0305,70.0397,89261.0
2021-12-30 14:10:00,76.71,76.73,76.65,76.67,61310.0,70.0305,70.0488,69.9758,69.994,61310.0
2021-12-30 14:20:00,76.67,76.71,76.66,76.7,57129.0,69.994,70.0305,69.9849,70.0214,57129.0
2021-12-30 14:30:00,76.7,76.72,76.69,76.72,49882.0,70.0214,70.0397,70.0123,70.0397,49882.0
2021-12-30 14:40:00,76.72,76.75,76.7,76.7,114086.0,70.0397,70.067,70.0214,70.0214,114086.0
2021-12-30 14:50:00,76.7,76.71,76.67,76.67,113939.0,70.0214,70.0305,69.994,69.994,113939.0
2021-12-30 15:00:00,76.68,76.73,76.64,76.71,161722.0,70.0031,70.0488,69.9666,70.0305,161722.0
2021-12-30 15:10:00,76.71,76.77,76.7,76.77,231054.0,70.0305,70.0853,70.0214,70.0853,231054.0
2021-12-30 15:20:00,76.77,76.77,76.7,76.7,196129.0,70.0853,70.0853,70.0214,70.0214,196129.0
2021-12-30 15:30:00,76.7,76.74,76.67,76.74,223578.0,70.0214,70.0579,69.994,70.0579,223578.0
2021-12-30 15:40:00,76.73,76.74,76.65,76.69,275209.0,70.0488,70.0579,69.9758,70.0123,275209.0
2021-12-30 15:50:00,76.69,76.69,76.53,76.58,1030848.0,70.0123,70.0123,69.8662,69.9119,1030848.0
2021-12-31 09:30:00,76.54,76.72,76.54,76.65,296082.0,69.8753,70.0397,69.8753,69.9758,296082.0
2021-12-31 09:40:00,76.64,76.72,76.56,76.61,361442.0,69.9666,70.0397,69.8936,69.9392,361442.0
2021-12-31 09:50:00,76.62,76.66,76.5,76.5,270729.0,69.9484,69.9849,69.8388,69.8388,270729.0
2021-12-31 10:00:00,76.51,76.62,76.5,76.57,258305.0,69.8479,69.9484,69.8388,69.9027,258305.0
2021-12-31 10:10:00,76.56,76.68,76.56,76.68,146052.0,69.8936,70.0031,69.8936,70.0031,146052.0
2021-12-31 10:20:00,76.68,76.7,76.63,76.7,139066.0,70.0031,70.0214,69.9575,70.0214,139066.0
2021-12-31 10:30:00,76.69,76.69,76.57,76.59,156057.0,70.0123,70.0123,69.9027,69.921,156057.0
2021-12-31 10:40:00,76.59,76.65,76.58,76.65,80322.0,69.921,69.9758,69.9119,69.9758,80322.0
2021-12-31 10:50:00,76.65,76.7,76.63,76.67,149936.0,69.9758,70.0214,69.9575,69.994,149936.0
2021-12-31 11:00:00,76.67,76.74,76.67,76.73,199755.0,69.994,70.0579,69.994,70.0488,199755.0
2021-12-31 11:10:00,76.73,76.8,76.71,76.73,150083.0,70.0488,70.1127,70.0305,70.0488,150083.0
2021-12-31 11:20:00,76.73,76.73,76.61,76.62,111317.0,70.0488,70.0488,69.9392,69.9484,111317.0
2021-12-31 11:30:00,76.62,76.63,76.59,76.59,114265.0,69.9484,69.9575,69.921,69.921,114265.0
2021-12-31 11:40:00,76.6,76.63,76.59,76.6,90019.0,69.9301,69.9575,69.921,69.9301,90019.0
2021-12-31 11:50:00,76.6,76.64,76.57,76.58,78876.0,69.9301,69.9666,69.9027,69.9119,78876.0
2021-12-31 12:00:00,76.58,76.6,76.56,76.57,112994.0,69.9119,69.9301,69.8936,69.9027,112994.0
2021-12-31 12:10:00,76.57,76.59,76.54,76.55,77239.0,69.9027,69.921,69.8753,69.8845,77239.0
2021-12-31 12:20:00,76.55,76.63,76.54,76.6,90099.0,69.8845,69.9575,69.8753,69.9301,90099.0
2021-12-31 12:30:00,76.6,76.68,76.6,76.67,108494.0,69.9301,70.0031,69.9301,69.994,108494.0
2021-12-31 12:40:00,76.67,76.71,76.65,76.71,86075.0,69.994,70.0305,69.9758,70.0305,86075.0
2021-12-31 12:50:00,76.71,76.78,76.71,76.77,100405.0,70.0305,70.0944,70.0305,70.0853,100405.0
2021-12-31 13:00:00,76.77,76.83,76.77,76.8,130351.0,70.0853,70.1401,70.0853,70.1127,130351.0
2021-12-31 13:10:00,76.8,76.81,76.76,76.78,93005.0,70.1127,70.1218,70.0762,70.0944,93005.0
2021-12-31 13:20:00,76.78,76.85,76.77,76.85,107828.0,70.0944,70.1583,70.0853,70.1583,107828.0
2021-12-31 13:30:00,76.85,76.88,76.83,76.84,91104.0,70.1583,70.1857,70.1401,70.1492,91104.0
2021-12-31 13:40:00,76.85,76.85,76.79,76.8,74199.0,70.1583,70.1583,70.1036,70.1127,74199.0
2021-12-31 13:50:00,76.79,76.87,76.79,76.87,125824.0,70.1036,70.1766,70.1036,70.1766,125824.0
2021-12-31 14:00:00,76.88,76.98,76.87,76.95,147899.0,70.1857,70.277,70.1766,70.2496,147899.0
2021-12-31 14:10:00,76.94,76.97,76.9,76.94,112591.0,70.2405,70.2679,70.204,70.2405,112591.0
2021-12-31 14:20:00,76.94,76.97,76.88,76.93,107335.0,70.2405,70.2679,70.1857,70.2314,107335.0
2021-12-31 14:30:00,76.93,76.98,76.92,76.98,123069.0,70.2314,70.277,70.2222,70.277,123069.0
2021-12-31 14:40:00,76.98,77.01,76.97,76.98,370641.0,70.277,70.3044,70.2679,70.277,370641.0
2021-12-31 14:50:00,76.98,77.0,76.94,76.97,180675.0,70.277,70.2953,70.2405,70.2679,180675.0
2021-12-31 15:00:00,76.97,77.02,76.96,76.99,181746.0,70.2679,70.3135,70.2588,70.2862,181746.0
2021-12-31 15:10:00,76.99,77.01,76.94,77.01,244627.0,70.2862,70.3044,70.2405,70.3044,244627.0
2021-12-31 15:20:00,77.01,77.11,76.98,77.1,570925.0,70.3044,70.3957,70.277,70.3866,570925.0
2021-12-31 15:30:00,77.1,77.18,77.08,77.17,638385.0,70.3866,70.4596,70.3683,70.4505,638385.0
2021-12-31 15:40:00,77.17,77.22,77.12,77.15,981741.0,70.4505,70.4961,70.4048,70.4322,981741.0
2021-12-31 15:50:00,77.15,77.23,77.07,77.1,2598491.0,70.4322,70.5053,70.3592,70.3866,2598491.0
2022-01-03 09:30:00,76.66,76.76,76.42,76.56,590083.0,69.9849,70.0762,69.7658,69.8936,590083.0
2022-01-03 09:40:00,76.56,76.68,76.27,76.31,1050203.0,69.8936,70.0031,69.6288,69.6654,1050203.0
2022-01-03 09:50:00,76.32,76.43,76.19,76.22,616426.0,69.6745,69.7749,69.5558,69.5832,616426.0
2022-01-03 10:00:00,76.23,76.25,76.02,76.14,609946.0,69.5923,69.6106,69.4006,69.5102,609946.0
2022-01-03 10:10:00,76.15,76.29,76.14,76.26,332530.0,69.5193,69.6471,69.5102,69.6197,332530.0
2022-01-03 10:20:00,76.26,76.35,76.23,76.3,278905.0,69.6197,69.7019,69.5923,69.6562,278905.0
2022-01-03 10:30:00,76.3,76.3,76.1,76.17,267440.0,69.6562,69.6562,69.4736,69.5376,267440.0
2022-01-03 10:40:00,76.17,76.38,76.11,76.34,548940.0,69.5376,69.7293,69.4828,69.6927,548940.0
2022-01-03 10:50:00,76.34,76.37,76.22,76.36,214754.0,69.6927,69.7201,69.5832,69.711,214754.0
2022-01-03 11:00:00,76.35,76.36,76.21,76.23,250517.0,69.7019,69.711,69.5741,69.5923,250517.0
2022-01-03 11:10:00,76.24,76.38,76.23,76.37,222162.0,69.6015,69.7293,69.5923,69.7201,222162.0
2022-01-03 11:20:00,76.37,76.41,76.29,76.29,212668.0,69.7201,69.7567,69.6471,69.6471,212668.0
2022-01-03 11:30:00,76.29,76.32,76.18,76.24,313015.0,69.6471,69.6745,69.5467,69.6015,313015.0
2022-01-03 11:40:00,76.24,76.35,76.24,76.28,206594.0,69.6015,69.7019,69.6015,69.638,206594.0
2022-01-03 11:50:00,76.28,76.44,76.28,76.43,187558.0,69.638,69.784,69.638,69.7749,187558.0
2022-01-03 12:00:00,76.42,76.47,76.39,76.45,203125.0,69.7658,69.8114,69.7384,69.7932,203125.0
2022-01-03 12:10:00,76.45,76.51,76.45,76.51,286810.0,69.7932,69.8479,69.7932,69.8479,286810.0
2022-01-03 12:20:00,76.51,76.57,76.5,76.55,176533.0,69.8479,69.9027,69.8388,69.8845,176533.0
2022-01-03 12:30:00,76.56,76.56,76.48,76.51,206249.0,69.8936,69.8936,69.8206,69.8479,206249.0
2022-01-03 12:40:00,76.51,76.51,76.45,76.45,176923.0,69.8479,69.8479,69.7932,69.7932,176923.0
2022-01-03 12:50:00,76.44,76.46,76.33,76.37,190203.0,69.784,69.8023,69.6836,69.7201,190203.0
2022-01-03 13:00:00,76.37,76.39,76.32,76.38,278937.0,69.7201,69.7384,69.6745,69.7293,278937.0
2022-01-03 13:10:00,76.38,76.51,76.36,76.5,284778.0,69.7293,69.8479,69.711,69.8388,284778.0
2022-01-03 13:20:00,76.5,76.59,76.49,76.59,247807.0,69.8388,69.921,69.8297,69.921,247807.0
2022-01-03 13:30:00,76.59,76.62,76.55,76.56,260611.0,69.921,69.9484,69.8845,69.8936,260611.0
2022-01-03 13:40:00,76.56,76.63,76.53,76.6,304090.0,69.8936,69.9575,69.8662,69.9301,304090.0
2022-01-03 13:50:00,76.6,76.7,76.6,76.69,323868.0,69.9301,70.0214,69.9301,70.0123,323868.0
2022-01-03 14:00:00,76.68,76.82,76.68,76.81,265044.0,70.0031,70.131,70.0031,70.1218,265044.0
2022-01-03 14:10:00,76.8,76.83,76.77,76.8,235289.0,70.1127,70.1401,70.0853,70.1127,235289.0
2022-01-03 14:20:00,76.8,76.8,76.76,76.79,246561.0,70.1127,70.1127,70.0762,70.1036,246561.0
2022-01-03 14:30:00,76.79,76.83,76.76,76.83,292870.0,70.1036,70.1401,70.0762,70.1401,292870.0
2022-01-03 14:40:00,76.84,76.92,76.84,76.88,235512.0,70.1492,70.2222,70.1492,70.1857,235512.0
2022-01-03 14:50:00,76.88,76.89,76.83,76.84,210057.0,70.1857,70.1949,70.1401,70.1492,210057.0
2022-01-03 15:00:00,76.84,76.86,76.78,76.79,311702.0,70.1492,70.1675,70.0944,70.1036,311702.0
2022-01-03 15:10:00,76.79,76.84,76.71,76.74,649451.0,70.1036,70.1492,70.0305,70.0579,649451.0
2022-01-03 15:20:00,76.75,76.81,76.75,76.79,258981.0,70.067,70.1218,70.067,70.1036,258981.0
2022-01-03 15:30:00,76.79,76.98,76.79,76.93,682962.0,70.1036,70.277,70.1036,70.2314,682962.0
2022-01-03 15:40:00,76.93,77.07,76.84,77.06,1354891.0,70.2314,70.3592,70.1492,70.3501,1354891.0
2022-01-03 15:50:00,77.07,77.14,76.97,77.09,4383657.0,70.3592,70.4231,70.2679,70.3774,4383657.0
2022-01-04 09:30:00,77.08,77.34,77.05,77.26,926605.0,70.3683,70.6057,70.3409,70.5326,926605.0
2022-01-04 09:40:00,77.27,77.45,77.21,77.25,618027.0,70.5418,70.7061,70.487,70.5235,618027.0
2022-01-04 09:50:00,77.24,77.41,77.23,77.37,429798.0,70.5144,70.6696,70.5053,70.6331,429798.0
2022-01-04 10:00:00,77.38,77.58,77.35,77.52,355446.0,70.6422,70.8248,70.6148,70.77,355446.0
2022-01-04 10:10:00,77.52,77.55,77.46,77.52,382813.0,70.77,70.7974,70.7152,70.77,382813.0
2022-01-04 10:20:00,77.52,77.57,77.4,77.47,239683.0,70.77,70.8156,70.6605,70.7244,239683.0
2022-01-04 10:30:00,77.47,77.59,77.44,77.57,298487.0,70.7244,70.8339,70.697,70.8156,298487.0
2022-01-04 10:40:00,77.56,77.64,77.55,77.62,282637.0,70.8065,70.8796,70.7974,70.8613,282637.0
2022-01-04 10:50:00,77.63,77.8,77.6,77.74,414023.0,70.8704,71.0256,70.843,70.9708,414023.0
2022-01-04 11:00:00,77.75,77.87,77.71,77.75,571188.0,70.98,71.0895,70.9435,70.98,571188.0
2022-01-04 11:10:00,77.74,77.79,77.66,77.66,549836.0,70.9708,71.0165,70.8978,70.8978,549836.0
2022-01-04 11:20:00,77.66,77.84,77.65,77.82,344401.0,70.8978,71.0621,70.8887,71.0439,344401.0
2022-01-04 11:30:00,77.81,77.84,77.66,77.7,328125.0,71.0347,71.0621,70.8978,70.9343,328125.0
2022-01-04 11:40:00,77.7,77.79,77.69,77.76,345812.0,70.9343,71.0165,70.9252,70.9891,345812.0
2022-01-04 11:50:00,77.77,77.82,77.75,77.81,217732.0,70.9982,71.0439,70.98,71.0347,217732.0
2022-01-04 12:00:00,77.8,77.81,77.71,77.77,276806.0,71.0256,71.0347,70.9435,70.9982,276806.0
2022-01-04 12:10:00,77.77,77.84,77.77,77.79,159430.0,70.9982,71.0621,70.9982,71.0165,159430.0
2022-01-04 12:20:00,77.79,77.79,77.71,77.73,87956.0,71.0165,71.0165,70.9435,70.9617,87956.0
2022-01-04 12:30:00,77.73,77.75,77.64,77.66,179234.0,70.9617,70.98,70.8796,70.8978,179234.0
2022-01-04 12:40:00,77.66,77.68,77.6,77.6,234737.0,70.8978,70.9161,70.843,70.843,234737.0
2022-01-04 12:50:00,77.6,77.65,77.57,77.61,197692.0,70.843,70.8887,70.8156,70.8522,197692.0
2022-01-04 13:00:00,77.61,77.67,77.57,77.65,298928.0,70.8522,70.9069,70.8156,70.8887,298928.0
2022-01-04 13:10:00,77.64,77.67,77.6,77.65,268856.0,70.8796,70.9069,70.843,70.8887,268856.0
2022-01-04 13:20:00,77.65,77.72,77.64,77.68,291680.0,70.8887,70.9526,70.8796,70.9161,291680.0
2022-01-04 13:30:00,77.69,77.7,77.51,77.54,291135.0,70.9252,70.9343,70.7609,70.7883,291135.0
2022-01-04 13:40:00,77.53,77.57,77.5,77.54,211850.0,70.7791,70.8156,70.7517,70.7883,211850.0
2022-01-04 13:50:00,77.54,77.56,77.52,77.54,165059.0,70.7883,70.8065,70.77,70.7883,165059.0
2022-01-04 14:00:00,77.54,77.64,77.54,77.63,152601.0,70.7883,70.8796,70.7883,70.8704,152601.0
2022-01-04 14:10:00,77.63,77.69,77.62,77.63,119145.0,70.8704,70.9252,70.8613,70.8704,119145.0
2022-01-04 14:20:00,77.63,77.76,77.62,77.76,225577.0,70.8704,70.9891,70.8613,70.9891,225577.0
2022-01-04 14:30:00,77.75,77.79,77.73,77.75,238979.0,70.98,71.0165,70.9617,70.98,238979.0
2022-01-04 14:40:00,77.75,77.82,77.75,77.81,348749.0,70.98,71.0439,70.98,71.0347,348749.0
2022-01-04 14:50:00,77.81,77.85,77.79,77.8,404603.0,71.0347,71.0713,71.0165,71.0256,404603.0
2022-01-04 15:00:00,77.81,77.82,77.73,77.75,693759.0,71.0347,71.0439,70.9617,70.98,693759.0
2022-01-04 15:10:00,77.75,77.79,77.73,77.77,808429.0,70.98,71.0165,70.9617,70.9982,808429.0
2022-01-04 15:20:00,77.78,77.82,77.74,77.79,801136.0,71.0074,71.0439,70.9708,71.0165,801136.0
2022-01-04 15:30:00,77.79,77.81,77.69,77.7,1057111.0,71.0165,71.0347,70.9252,70.9343,1057111.0
2022-01-04 15:40:00,77.71,77.83,77.71,77.77,1882953.0,70.9435,71.053,70.9435,70.9982,1882953.0
2022-01-04 15:50:00,77.77,77.83,77.55,77.56,3949997.0,70.9982,71.053,70.7974,70.8065,3949997.0
2022-01-05 09:30:00,77.52,77.92,77.52,77.66,627297.0,70.77,71.1352,70.77,70.8978,627297.0
2022-01-05 09:40:00,77.66,77.83,77.61,77.79,603437.0,70.8978,71.053,70.8522,71.0165,603437.0
2022-01-05 09:50:00,77.79,77.98,77.78,77.79,674193.0,71.0165,71.1899,71.0074,71.0165,674193.0
2022-01-05 10:00:00,77.79,77.84,77.58,77.82,1684701.0,71.0165,71.0621,70.8248,71.0439,1684701.0
2022-01-05 10:10:00,77.82,78.01,77.8,78.0,368912.0,71.0439,71.2173,71.0256,71.2082,368912.0
2022-01-05 10:20:00,77.99,78.1,77.96,78.02,377004.0,71.1991,71.2995,71.1717,71.2265,377004.0
2022-01-05 10:30:00,78.02,78.14,77.92,78.13,368478.0,71.2265,71.336,71.1352,71.3269,368478.0
2022-01-05 10:40:00,78.14,78.18,78.08,78.14,403578.0,71.336,71.3725,71.2812,71.336,403578.0
2022-01-05 10:50:00,78.14,78.14,77.97,78.0,375368.0,71.336,71.336,71.1808,71.2082,375368.0
2022-01-05 11:00:00,78.0,78.05,77.9,77.99,204348.0,71.2082,71.2539,71.1169,71.1991,204348.0
2022-01-05 11:10:00,77.99,78.05,77.94,78.04,208538.0,71.1991,71.2539,71.1534,71.2447,208538.0
2022-01-05 11:20:00,78.03,78.04,77.92,77.95,201868.0,71.2356,71.2447,71.1352,71.1626,201868.0
2022-01-05 11:30:00,77.95,78.01,77.93,77.95,219852.0,71.1626,71.2173,71.1443,71.1626,219852.0
2022-01-05 11:40:00,77.95,77.97,77.88,77.95,142577.0,71.1626,71.1808,71.0987,71.1626,142577.0
2022-01-05 11:50:00,77.95,78.01,77.93,77.95,259347.0,71.1626,71.2173,71.1443,71.1626,259347.0
2022-01-05 12:00:00,77.94,77.98,77.93,77.97,167509.0,71.1534,71.1899,71.1443,71.1808,167509.0
2022-01-05 12:10:00,77.96,78.04,77.96,78.03,164699.0,71.1717,71.2447,71.1717,71.2356,164699.0
2022-01-05 12:20:00,78.02,78.05,77.99,78.05,199005.0,71.2265,71.2539,71.1991,71.2539,199005.0
2022-01-05 12:30:00,78.05,78.07,77.96,77.99,228298.0,71.2539,71.2721,71.1717,71.1991,228298.0
2022-01-05 12:40:00,77.98,78.03,77.96,78.03,344679.0,71.1899,71.2356,71.1717,71.2356,344679.0
2022-01-05 12:50:00,78.03,78.04,77.99,78.03,283126.0,71.2356,71.2447,71.1991,71.2356,283126.0
2022-01-05 13:00:00,78.02,78.11,78.02,78.08,211100.0,71.2265,71.3086,71.2265,71.2812,211100.0
2022-01-05 13:10:00,78.09,78.1,78.02,78.04,273369.0,71.2904,71.2995,71.2265,71.2447,273369.0
2022-01-05 13:20:00,78.04,78.04,77.94,77.95,219911.0,71.2447,71.2447,71.1534,71.1626,219911.0
2022-01-05 13:30:00,77.96,78.02,77.91,78.02,240993.0,71.1717,71.2265,71.126,71.2265,240993.0
2022-01-05 13:40:00,78.02,78.05,78.01,78.02,214824.0,71.2265,71.2539,71.2173,71.2265,214824.0
2022-01-05 13:50:00,78.03,78.04,77.98,78.0,205645.0,71.2356,71.2447,71.1899,71.2082,205645.0
2022-01-05 14:00:00,78.0,78.04,77.81,77.82,649389.0,71.2082,71.2447,71.0347,71.0439,649389.0
2022-01-05 14:10:00,77.81,77.88,77.72,77.81,445455.0,71.0347,71.0987,70.9526,71.0347,445455.0
2022-01-05 14:20:00,77.81,77.97,77.81,77.86,527250.0,71.0347,71.1808,71.0347,71.0804,527250.0
2022-01-05 14:30:00,77.86,77.88,77.7,77.74,383850.0,71.0804,71.0987,70.9343,70.9708,383850.0
2022-01-05 14:40:00,77.73,77.75,77.65,77.75,310559.0,70.9617,70.98,70.8887,70.98,310559.0
2022-01-05 14:50:00,77.75,77.79,77.7,77.76,272565.0,70.98,71.0165,70.9343,70.9891,272565.0
2022-01-05 15:00:00,77.76,77.85,77.72,77.81,658983.0,70.9891,71.0713,70.9526,71.0347,658983.0
2022-01-05 15:10:00,77.81,77.82,77.6,77.69,649703.0,71.0347,71.0439,70.843,70.9252,649703.0
2022-01-05 15:20:00,77.68,77.74,77.66,77.72,693635.0,70.9161,70.9708,70.8978,70.9526,693635.0
2022-01-05 15:30:00,77.72,77.73,77.62,77.64,853567.0,70.9526,70.9617,70.8613,70.8796,853567.0
2022-01-05 15:40:00,77.65,77.74,77.62,77.64,1787177.0,70.8887,70.9708,70.8613,70.8796,1787177.0
2022-01-05 15:50:00,77.63,77.7,77.49,77.51,4447567.0,70.8704,70.9343,70.7426,70.7609,4447567.0
2022-01-06 09:30:00,77.34,77.74,77.32,77.58,752505.0,70.6057,70.9708,70.5874,70.8248,752505.0
2022-01-06 09:40:00,77.58,77.58,77.33,77.5,716892.0,70.8248,70.8248,70.5965,70.7517,716892.0
2022-01-06 09:50:00,77.49,77.8,77.47,77.72,540281.0,70.7426,71.0256,70.7244,70.9526,540281.0
2022-01-06 10:00:00,77.71,77.92,77.7,77.81,785068.0,70.9435,71.1352,70.9343,71.0347,785068.0
2022-01-06 10:10:00,77.81,77.98,77.71,77.79,501967.0,71.0347,71.1899,70.9435,71.0165,501967.0
2022-01-06 10:20:00,77.78,77.88,77.68,77.68,754273.0,71.0074,71.0987,70.9161,70.9161,754273.0
2022-01-06 10:30:00,77.68,77.76,77.63,77.69,657137.0,70.9161,70.9891,70.8704,70.9252,657137.0
2022-01-06 10:40:00,77.69,77.88,77.69,77.79,414570.0,70.9252,71.0987,70.9252,71.0165,414570.0
2022-01-06 10:50:00,77.79,77.8,77.4,77.42,528538.0,71.0165,71.0256,70.6605,70.6787,528538.0
2022-01-06 11:00:00,77.41,77.43,77.29,77.41,942204.0,70.6696,70.6878,70.56,70.6696,942204.0
2022-01-06 11:10:00,77.41,77.46,77.3,77.38,311864.0,70.6696,70.7152,70.5692,70.6422,311864.0
2022-01-06 11:20:00,77.39,77.48,77.32,77.42,282091.0,70.6513,70.7335,70.5874,70.6787,282091.0
2022-01-06 11:30:00,77.42,77.54,77.41,77.46,279025.0,70.6787,70.7883,70.6696,70.7152,279025.0
2022-01-06 11:40:00,77.47,77.53,77.36,77.39,277462.0,70.7244,70.7791,70.6239,70.6513,277462.0
2022-01-06 11:50:00,77.39,77.45,77.37,77.42,223969.0,70.6513,70.7061,70.6331,70.6787,223969.0
2022-01-06 12:00:00,77.42,77.44,77.31,77.36,140090.0,70.6787,70.697,70.5783,70.6239,140090.0
2022-01-06 12:10:00,77.35,77.5,77.31,77.5,194011.0,70.6148,70.7517,70.5783,70.7517,194011.0
2022-01-06 12:20:00,77.49,77.59,77.46,77.57,144241.0,70.7426,70.8339,70.7152,70.8156,144241.0
2022-01-06 12:30:00,77.57,77.66,77.56,77.59,187644.0,70.8156,70.8978,70.8065,70.8339,187644.0
2022-01-06 12:40:00,77.6,77.72,77.59,77.64,219518.0,70.843,70.9526,70.8339,70.8796,219518.0
2022-01-06 12:50:00,77.64,77.65,77.58,77.59,234014.0,70.8796,70.8887,70.8248,70.8339,234014.0
2022-01-06 13:00:00,77.58,77.63,77.53,77.62,212715.0,70.8248,70.8704,70.7791,70.8613,212715.0
2022-01-06 13:10:00,77.62,77.65,77.56,77.65,201455.0,70.8613,70.8887,70.8065,70.8887,201455.0
2022-01-06 13:20:00,77.64,77.65,77.54,77.62,228597.0,70.8796,70.8887,70.7883,70.8613,228597.0
2022-01-06 13:30:00,77.62,77.71,77.61,77.69,453268.0,70.8613,70.9435,70.8522,70.9252,453268.0
2022-01-06 13:40:00,77.69,77.71,77.57,77.58,285976.0,70.9252,70.9435,70.8156,70.8248,285976.0
2022-01-06 13:50:00,77.58,77.58,77.5,77.55,248288.0,70.8248,70.8248,70.7517,70.7974,248288.0
2022-01-06 14:00:00,77.55,77.59,77.52,77.56,243052.0,70.7974,70.8339,70.77,70.8065,243052.0
2022-01-06 14:10:00,77.56,77.63,77.51,77.52,218823.0,70.8065,70.8704,70.7609,70.77,218823.0
2022-01-06 14:20:00,77.52,77.66,77.52,77.66,213796.0,70.77,70.8978,70.77,70.8978,213796.0
2022-01-06 14:30:00,77.66,77.73,77.64,77.72,321474.0,70.8978,70.9617,70.8796,70.9526,321474.0
2022-01-06 14:40:00,77.71,77.75,77.67,77.7,224400.0,70.9435,70.98,70.9069,70.9343,224400.0
2022-01-06 14:50:00,77.71,77.78,77.67,77.73,378530.0,70.9435,71.0074,70.9069,70.9617,378530.0
2022-01-06 15:00:00,77.73,77.74,77.6,77.62,521237.0,70.9617,70.9708,70.843,70.8613,521237.0
2022-01-06 15:10:00,77.62,77.65,77.38,77.39,548554.0,70.8613,70.8887,70.6422,70.6513,548554.0
2022-01-06 15:20:00,77.39,77.42,77.32,77.33,685760.0,70.6513,70.6787,70.5874,70.5965,685760.0
2022-01-06 15:30:00,77.32,77.35,77.25,77.32,1405090.0,70.5874,70.6148,70.5235,70.5874,1405090.0
2022-01-06 15:40:00,77.33,77.44,77.32,77.32,1848139.0,70.5965,70.697,70.5874,70.5874,1848139.0
2022-01-06 15:50:00,77.32,77.38,77.23,77.32,4595913.0,70.5874,70.6422,70.5053,70.5874,4595913.0
2022-01-07 09:30:00,77.22,77.33,77.1,77.28,630281.0,70.4961,70.5965,70.3866,70.5509,630281.0
2022-01-07 09:40:00,77.28,77.28,77.01,77.23,800515.0,70.5509,70.5509,70.3044,70.5053,800515.0
2022-01-07 09:50:00,77.23,77.37,77.17,77.24,301751.0,70.5053,70.6331,70.4505,70.5144,301751.0
2022-01-07 10:00:00,77.23,77.43,77.17,77.43,273196.0,70.5053,70.6878,70.4505,70.6878,273196.0
2022-01-07 10:10:00,77.43,77.45,77.34,77.44,150248.0,70.6878,70.7061,70.6057,70.697,150248.0
2022-01-07 10:20:00,77.44,77.56,77.43,77.45,274788.0,70.697,70.8065,70.6878,70.7061,274788.0
2022-01-07 10:30:00,77.45,77.49,77.37,77.41,201237.0,70.7061,70.7426,70.6331,70.6696,201237.0
2022-01-07 10:40:00,77.42,77.5,77.36,77.49,213494.0,70.6787,70.7517,70.6239,70.7426,213494.0
2022-01-07 10:50:00,77.49,77.54,77.34,77.39,393855.0,70.7426,70.7883,70.6057,70.6513,393855.0
2022-01-07 11:00:00,77.39,77.42,77.31,77.34,212321.0,70.6513,70.6787,70.5783,70.6057,212321.0
2022-01-07 11:10:00,77.34,77.4,77.25,77.35,271505.0,70.6057,70.6605,70.5235,70.6148,271505.0
2022-01-07 11:20:00,77.36,77.36,77.25,77.36,356148.0,70.6239,70.6239,70.5235,70.6239,356148.0
2022-01-07 11:30:00,77.36,77.4,77.27,77.33,157256.0,70.6239,70.6605,70.5418,70.5965,157256.0
2022-01-07 11:40:00,77.34,77.46,77.32,77.46,184235.0,70.6057,70.7152,70.5874,70.7152,184235.0
2022-01-07 11:50:00,77.46,77.6,77.46,77.6,227190.0,70.7152,70.843,70.7152,70.843,227190.0
2022-01-07 12:00:00,77.6,77.61,77.52,77.55,168432.0,70.843,70.8522,70.77,70.7974,168432.0
2022-01-07 12:10:00,77.55,77.6,77.52,77.55,177931.0,70.7974,70.843,70.77,70.7974,177931.0
2022-01-07 12:20:00,77.55,77.59,77.48,77.54,153329.0,70.7974,70.8339,70.7335,70.7883,153329.0
2022-01-07 12:30:00,77.53,77.58,77.5,77.51,133376.0,70.7791,70.8248,70.7517,70.7609,133376.0
2022-01-07 12:40:00,77.51,77.57,77.5,77.5,217268.0,70.7609,70.8156,70.7517,70.7517,217268.0
2022-01-07 12:50:00,77.49,77.52,77.45,77.48,173487.0,70.7426,70.77,70.7061,70.7335,173487.0
2022-01-07 13:00:00,77.48,77.5,77.43,77.48,146822.0,70.7335,70.7517,70.6878,70.7335,146822.0
2022-01-07 13:10:00,77.49,77.57,77.48,77.51,93935.0,70.7426,70.8156,70.7335,70.7609,93935.0
2022-01-07 13:20:00,77.51,77.57,77.49,77.55,96997.0,70.7609,70.8156,70.7426,70.7974,96997.0
2022-01-07 13:30:00,77.56,77.61,77.55,77.56,97058.0,70.8065,70.8522,70.7974,70.8065,97058.0
2022-01-07 13:40:00,77.56,77.58,77.49,77.55,245440.0,70.8065,70.8248,70.7426,70.7974,245440.0
2022-01-07 13:50:00,77.56,77.64,77.53,77.62,148222.0,70.8065,70.8796,70.7791,70.8613,148222.0
2022-01-07 14:00:00,77.62,77.7,77.62,77.66,117442.0,70.8613,70.9343,70.8613,70.8978,117442.0
2022-01-07 14:10:00,77.66,77.72,77.64,77.7,91589.0,70.8978,70.9526,70.8796,70.9343,91589.0
2022-01-07 14:20:00,77.7,77.71,77.6,77.62,134668.0,70.9343,70.9435,70.843,70.8613,134668.0
2022-01-07 14:30:00,77.61,77.63,77.55,77.62,145273.0,70.8522,70.8704,70.7974,70.8613,145273.0
2022-01-07 14:40:00,77.62,77.68,77.61,77.65,150543.0,70.8613,70.9161,70.8522,70.8887,150543.0
2022-01-07 14:50:00,77.66,77.68,77.63,77.65,158774.0,70.8978,70.9161,70.8704,70.8887,158774.0
2022-01-07 15:00:00,77.65,77.69,77.64,77.69,198269.0,70.8887,70.9252,70.8796,70.9252,198269.0
2022-01-07 15:10:00,77.7,77.7,77.58,77.59,270510.0,70.9343,70.9343,70.8248,70.8339,270510.0
2022-01-07 15:20:00,77.6,77.61,77.54,77.56,262956.0,70.843,70.8522,70.7883,70.8065,262956.0
2022-01-07 15:30:00,77.56,77.63,77.53,77.59,432799.0,70.8065,70.8704,70.7791,70.8339,432799.0
2022-01-07 15:40:00,77.6,77.62,77.48,77.49,479120.0,70.843,70.8613,70.7335,70.7426,479120.0
2022-01-07 15:50:00,77.48,77.53,77.4,77.42,1046428.0,70.7335,70.7791,70.6605,70.6787,1046428.0
2022-01-10 09:30:00,77.3,77.46,77.2,77.24,835830.0,70.5692,70.7152,70.4779,70.5144,835830.0
2022-01-10 09:40:00,77.24,77.24,76.94,76.94,1108767.0,70.5144,70.5144,70.2405,70.2405,1108767.0
2022-01-10 09:50:00,76.94,77.12,76.89,77.06,644147.0,70.2405,70.4048,70.1949,70.3501,644147.0
2022-01-10 10:00:00,77.06,77.18,77.01,77.09,563132.0,70.3501,70.4596,70.3044,70.3774,563132.0
2022-01-10 10:10:00,77.08,77.12,76.83,76.84,455163.0,70.3683,70.4048,70.1401,70.1492,455163.0
2022-01-10 10:20:00,76.84,76.9,76.67,76.81,414234.0,70.1492,70.204,69.994,70.1218,414234.0
2022-01-10 10:30:00,76.81,76.92,76.8,76.82,330752.0,70.1218,70.2222,70.1127,70.131,330752.0
2022-01-10 10:40:00,76.82,76.85,76.75,76.79,287145.0,70.131,70.1583,70.067,70.1036,287145.0
2022-01-10 10:50:00,76.79,76.88,76.77,76.82,283467.0,70.1036,70.1857,70.0853,70.131,283467.0
2022-01-10 11:00:00,76.82,76.93,76.8,76.91,308999.0,70.131,70.2314,70.1127,70.2131,308999.0
2022-01-10 11:10:00,76.91,76.94,76.68,76.69,343231.0,70.2131,70.2405,70.0031,70.0123,343231.0
2022-01-10 11:20:00,76.69,76.78,76.67,76.78,296120.0,70.0123,70.0944,69.994,70.0944,296120.0
2022-01-10 11:30:00,76.78,76.78,76.61,76.63,239432.0,70.0944,70.0944,69.9392,69.9575,239432.0
2022-01-10 11:40:00,76.63,76.69,76.58,76.69,298539.0,69.9575,70.0123,69.9119,70.0123,298539.0
2022-01-10 11:50:00,76.68,76.71,76.61,76.67,276471.0,70.0031,70.0305,69.9392,69.994,276471.0
2022-01-10 12:00:00,76.66,76.67,76.61,76.61,227129.0,69.9849,69.994,69.9392,69.9392,227129.0
2022-01-10 12:10:00,76.61,76.77,76.6,76.75,125998.0,69.9392,70.0853,69.9301,70.067,125998.0
2022-01-10 12:20:00,76.75,76.8,76.69,76.79,143493.0,70.067,70.1127,70.0123,70.1036,143493.0
2022-01-10 12:30:00,76.78,76.82,76.77,76.8,148786.0,70.0944,70.131,70.0853,70.1127,148786.0
2022-01-10 12:40:00,76.79,76.87,76.76,76.77,223996.0,70.1036,70.1766,70.0762,70.0853,223996.0
2022-01-10 12:50:00,76.77,76.91,76.76,76.84,382184.0,70.0853,70.2131,70.0762,70.1492,382184.0
2022-01-10 13:00:00,76.83,76.95,76.82,76.85,709098.0,70.1401,70.2496,70.131,70.1583,709098.0
2022-01-10 13:10:00,76.86,76.88,76.77,76.77,175472.0,70.1675,70.1857,70.0853,70.0853,175472.0
2022-01-10 13:20:00,76.78,76.82,76.72,76.77,156239.0,70.0944,70.131,70.0397,70.0853,156239.0
2022-01-10 13:30:00,76.77,76.79,76.71,76.72,186838.0,70.0853,70.1036,70.0305,70.0397,186838.0
2022-01-10 13:40:00,76.73,76.86,76.71,76.86,229779.0,70.0488,70.1675,70.0305,70.1675,229779.0
2022-01-10 13:50:00,76.86,76.9,76.81,76.88,299259.0,70.1675,70.204,70.1218,70.1857,299259.0
2022-01-10 14:00:00,76.88,76.95,76.84,76.94,392077.0,70.1857,70.2496,70.1492,70.2405,392077.0
2022-01-10 14:10:00,76.95,77.0,76.89,76.93,195384.0,70.2496,70.2953,70.1949,70.2314,195384.0
2022-01-10 14:20:00,76.93,76.95,76.86,76.86,329939.0,70.2314,70.2496,70.1675,70.1675,329939.0
2022-01-10 14:30:00,76.86,76.87,76.78,76.8,344721.0,70.1675,70.1766,70.0944,70.1127,344721.0
2022-01-10 14:40:00,76.8,76.86,76.77,76.84,332591.0,70.1127,70.1675,70.0853,70.1492,332591.0
2022-01-10 14:50:00,76.83,76.84,76.71,76.81,378534.0,70.1401,70.1492,70.0305,70.1218,378534.0
2022-01-10 15:00:00,76.81,76.86,76.66,76.69,513788.0,70.1218,70.1675,69.9849,70.0123,513788.0
2022-01-10 15:10:00,76.69,76.78,76.58,76.59,380166.0,70.0123,70.0944,69.9119,69.921,380166.0
2022-01-10 15:20:00,76.59,76.68,76.58,76.63,387083.0,69.921,70.0031,69.9119,69.9575,387083.0
2022-01-10 15:30:00,76.62,76.7,76.59,76.63,601621.0,69.9484,70.0214,69.921,69.9575,601621.0
2022-01-10 15:40:00,76.63,76.73,76.56,76.67,1224296.0,69.9575,70.0488,69.8936,69.994,1224296.0
2022-01-10 15:50:00,76.68,76.85,76.65,76.82,1804574.0,70.0031,70.1583,69.9758,70.131,1804574.0
2022-01-11 09:30:00,76.71,76.79,76.35,76.44,736755.0,70.0305,70.1036,69.7019,69.784,736755.0
2022-01-11 09:40:00,76.43,76.44,76.17,76.18,621357.0,69.7749,69.784,69.5376,69.5467,621357.0
2022-01-11 09:50:00,76.18,76.21,75.9,75.98,563572.0,69.5467,69.5741,69.2911,69.3641,563572.0
2022-01-11 10:00:00,75.99,76.18,75.91,76.1,574812.0,69.3732,69.5467,69.3002,69.4736,574812.0
2022-01-11 10:10:00,76.1,76.2,76.01,76.18,471063.0,69.4736,69.5649,69.3915,69.5467,471063.0
2022-01-11 10:20:00,76.18,76.22,76.0,76.05,434101.0,69.5467,69.5832,69.3824,69.428,434101.0
2022-01-11 10:30:00,76.05,76.13,75.89,76.02,607289.0,69.428,69.501,69.2819,69.4006,607289.0
2022-01-11 10:40:00,76.02,76.04,75.89,75.97,329024.0,69.4006,69.4189,69.2819,69.355,329024.0
2022-01-11 10:50:00,75.97,76.03,75.87,75.99,555485.0,69.355,69.4097,69.2637,69.3732,555485.0
2022-01-11 11:00:00,75.99,76.05,75.96,75.98,503189.0,69.3732,69.428,69.3458,69.3641,503189.0
2022-01-11 11:10:00,75.98,76.05,75.93,76.02,724847.0,69.3641,69.428,69.3184,69.4006,724847.0
2022-01-11 11:20:00,76.03,76.12,75.97,76.04,659057.0,69.4097,69.4919,69.355,69.4189,659057.0
2022-01-11 11:30:00,76.04,76.15,76.04,76.11,407569.0,69.4189,69.5193,69.4189,69.4828,407569.0
2022-01-11 11:40:00,76.12,76.22,76.03,76.06,450829.0,69.4919,69.5832,69.4097,69.4371,450829.0
2022-01-11 11:50:00,76.06,76.17,76.05,76.14,552552.0,69.4371,69.5376,69.428,69.5102,552552.0
2022-01-11 12:00:00,76.15,76.24,76.12,76.22,448068.0,69.5193,69.6015,69.4919,69.5832,448068.0
2022-01-11 12:10:00,76.23,76.28,76.18,76.28,251213.0,69.5923,69.638,69.5467,69.638,251213.0
2022-01-11 12:20:00,76.28,76.29,76.22,76.24,214969.0,69.638,69.6471,69.5832,69.6015,214969.0
2022-01-11 12:30:00,76.25,76.31,76.25,76.28,209406.0,69.6106,69.6654,69.6106,69.638,209406.0
2022-01-11 12:40:00,76.28,76.29,76.23,76.27,274049.0,69.638,69.6471,69.5923,69.6288,274049.0
2022-01-11 12:50:00,76.27,76.34,76.26,76.33,172354.0,69.6288,69.6927,69.6197,69.6836,172354.0
2022-01-11 13:00:00,76.32,76.4,76.3,76.36,252485.0,69.6745,69.7475,69.6562,69.711,252485.0
2022-01-11 13:10:00,76.37,76.42,76.35,76.41,216382.0,69.7201,69.7658,69.7019,69.7567,216382.0
2022-01-11 13:20:00,76.41,76.44,76.38,76.4,193881.0,69.7567,69.784,69.7293,69.7475,193881.0
2022-01-11 13:30:00,76.4,76.45,76.39,76.45,206052.0,69.7475,69.7932,69.7384,69.7932,206052.0
2022-01-11 13:40:00,76.44,76.45,76.38,76.4,245019.0,69.784,69.7932,69.7293,69.7475,245019.0
2022-01-11 13:50:00,76.4,76.43,76.36,76.37,176572.0,69.7475,69.7749,69.711,69.7201,176572.0
2022-01-11 14:00:00,76.37,76.37,76.26,76.28,345452.0,69.7201,69.7201,69.6197,69.638,345452.0
2022-01-11 14:10:00,76.28,76.31,76.25,76.28,230173.0,69.638,69.6654,69.6106,69.638,230173.0
2022-01-11 14:20:00,76.28,76.4,76.27,76.38,262199.0,69.638,69.7475,69.6288,69.7293,262199.0
2022-01-11 14:30:00,76.39,76.44,76.38,76.43,212636.0,69.7384,69.784,69.7293,69.7749,212636.0
2022-01-11 14:40:00,76.42,76.44,76.37,76.38,165760.0,69.7658,69.784,69.7201,69.7293,165760.0
2022-01-11 14:50:00,76.38,76.42,76.32,76.4,352070.0,69.7293,69.7658,69.6745,69.7475,352070.0
2022-01-11 15:00:00,76.41,76.5,76.41,76.48,321579.0,69.7567,69.8388,69.7567,69.8206,321579.0
2022-01-11 15:10:00,76.48,76.5,76.44,76.48,315389.0,69.8206,69.8388,69.784,69.8206,315389.0
2022-01-11 15:20:00,76.48,76.65,76.47,76.65,1706344.0,69.8206,69.9758,69.8114,69.9758,1706344.0
2022-01-11 15:30:00,76.65,76.69,76.61,76.63,627319.0,69.9758,70.0123,69.9392,69.9575,627319.0
2022-01-11 15:40:00,76.63,76.65,76.56,76.63,875980.0,69.9575,69.9758,69.8936,69.9575,875980.0
2022-01-11 15:50:00,76.63,76.72,76.57,76.72,1902976.0,69.9575,70.0397,69.9027,70.0397,1902976.0
2022-01-12 09:30:00,76.63,76.68,76.39,76.49,544581.0,69.9575,70.0031,69.7384,69.8297,544581.0
2022-01-12 09:40:00,76.49,76.74,76.41,76.68,653629.0,69.8297,70.0579,69.7567,70.0031,653629.0
2022-01-12 09:50:00,76.69,76.71,76.55,76.59,397655.0,70.0123,70.0305,69.8845,69.921,397655.0
2022-01-12 10:00:00,76.6,76.76,76.56,76.69,256842.0,69.9301,70.0762,69.8936,70.0123,256842.0
2022-01-12 10:10:00,76.68,76.69,76.52,76.67,192275.0,70.0031,70.0123,69.8571,69.994,192275.0
2022-01-12 10:20:00,76.69,76.71,76.58,76.66,245373.0,70.0123,70.0305,69.9119,69.9849,245373.0
2022-01-12 10:30:00,76.66,76.71,76.57,76.57,271453.0,69.9849,70.0305,69.9027,69.9027,271453.0
2022-01-12 10:40:00,76.56,76.64,76.5,76.52,277154.0,69.8936,69.9666,69.8388,69.8571,277154.0
2022-01-12 10:50:00,76.52,76.81,76.52,76.76,273799.0,69.8571,70.1218,69.8571,70.0762,273799.0
2022-01-12 11:00:00,76.76,76.8,76.7,76.78,367423.0,70.0762,70.1127,70.0214,70.0944,367423.0
2022-01-12 11:10:00,76.77,76.8,76.62,76.63,324271.0,70.0853,70.1127,69.9484,69.9575,324271.0
2022-01-12 11:20:00,76.62,76.67,76.55,76.66,221503.0,69.9484,69.994,69.8845,69.9849,221503.0
2022-01-12 11:30:00,76.66,76.76,76.66,76.69,160144.0,69.9849,70.0762,69.9849,70.0123,160144.0
2022-01-12 11:40:00,76.7,76.76,76.68,76.71,239639.0,70.0214,70.0762,70.0031,70.0305,239639.0
2022-01-12 11:50:00,76.7,76.74,76.68,76.72,135735.0,70.0214,70.0579,70.0031,70.0397,135735.0
2022-01-12 12:00:00,76.71,76.75,76.66,76.67,122882.0,70.0305,70.067,69.9849,69.994,122882.0
2022-01-12 12:10:00,76.67,76.73,76.67,76.73,158525.0,69.994,70.0488,69.994,70.0488,158525.0
2022-01-12 12:20:00,76.73,76.76,76.69,76.7,141311.0,70.0488,70.0762,70.0123,70.0214,141311.0
2022-01-12 12:30:00,76.7,76.73,76.62,76.63,119363.0,70.0214,70.0488,69.9484,69.9575,119363.0
2022-01-12 12:40:00,76.63,76.67,76.6,76.65,115131.0,69.9575,69.994,69.9301,69.9758,115131.0
2022-01-12 12:50:00,76.65,76.73,76.65,76.71,91576.0,69.9758,70.0488,69.9758,70.0305,91576.0
2022-01-12 13:00:00,76.72,76.78,76.71,76.73,126830.0,70.0397,70.0944,70.0305,70.0488,126830.0
2022-01-12 13:10:00,76.74,76.75,76.66,76.7,145494.0,70.0579,70.067,69.9849,70.0214,145494.0
2022-01-12 13:20:00,76.7,76.7,76.63,76.64,341047.0,70.0214,70.0214,69.9575,69.9666,341047.0
2022-01-12 13:30:00,76.64,76.68,76.61,76.62,188480.0,69.9666,70.0031,69.9392,69.9484,188480.0
2022-01-12 13:40:00,76.62,76.63,76.54,76.55,93548.0,69.9484,69.9575,69.8753,69.8845,93548.0
2022-01-12 13:50:00,76.54,76.59,76.53,76.55,105835.0,69.8753,69.921,69.8662,69.8845,105835.0
2022-01-12 14:00:00,76.54,76.59,76.5,76.54,200296.0,69.8753,69.921,69.8388,69.8753,200296.0
2022-01-12 14:10:00,76.54,76.59,76.52,76.58,109409.0,69.8753,69.921,69.8571,69.9119,109409.0
2022-01-12 14:20:00,76.58,76.64,76.56,76.64,82636.0,69.9119,69.9666,69.8936,69.9666,82636.0
2022-01-12 14:30:00,76.64,76.67,76.62,76.62,70158.0,69.9666,69.994,69.9484,69.9484,70158.0
2022-01-12 14:40:00,76.62,76.66,76.6,76.64,252269.0,69.9484,69.9849,69.9301,69.9666,252269.0
2022-01-12 14:50:00,76.64,76.68,76.61,76.62,121985.0,69.9666,70.0031,69.9392,69.9484,121985.0
2022-01-12 15:00:00,76.62,76.63,76.54,76.55,153645.0,69.9484,69.9575,69.8753,69.8845,153645.0
2022-01-12 15:10:00,76.55,76.6,76.54,76.58,241914.0,69.8845,69.9301,69.8753,69.9119,241914.0
2022-01-12 15:20:00,76.58,76.62,76.55,76.59,156232.0,69.9119,69.9484,69.8845,69.921,156232.0
2022-01-12 15:30:00,76.59,76.64,76.56,76.62,403106.0,69.921,69.9666,69.8936,69.9484,403106.0
2022-01-12 15:40:00,76.63,76.68,76.59,76.66,478470.0,69.9575,70.0031,69.921,69.9849,478470.0
2022-01-12 15:50:00,76.66,76.79,76.66,76.75,978869.0,69.9849,70.1036,69.9849,70.067,978869.0
2022-01-13 09:30:00,76.83,76.9,76.68,76.75,469296.0,70.1401,70.204,70.0031,70.067,469296.0
2022-01-13 09:40:00,76.75,76.76,76.59,76.66,567444.0,70.067,70.0762,69.921,69.9849,567444.0
2022-01-13 09:50:00,76.65,76.73,76.58,76.6,360906.0,69.9758,70.0488,69.9119,69.9301,360906.0
2022-01-13 10:00:00,76.61,76.67,76.59,76.62,418508.0,69.9392,69.994,69.921,69.9484,418508.0
2022-01-13 10:10:00,76.62,76.81,76.58,76.77,284431.0,69.9484,70.1218,69.9119,70.0853,284431.0
2022-01-13 10:20:00,76.77,76.85,76.74,76.81,336348.0,70.0853,70.1583,70.0579,70.1218,336348.0
2022-01-13 10:30:00,76.82,76.99,76.82,76.97,475249.0,70.131,70.2862,70.131,70.2679,475249.0
2022-01-13 10:40:00,76.98,77.05,76.95,77.0,453407.0,70.277,70.3409,70.2496,70.2953,453407.0
2022-01-13 10:50:00,77.0,77.0,76.91,76.94,488065.0,70.2953,70.2953,70.2131,70.2405,488065.0
2022-01-13 11:00:00,76.93,76.97,76.85,76.89,361467.0,70.2314,70.2679,70.1583,70.1949,361467.0
2022-01-13 11:10:00,76.89,76.92,76.83,76.87,271795.0,70.1949,70.2222,70.1401,70.1766,271795.0
2022-01-13 11:20:00,76.88,76.97,76.85,76.97,254123.0,70.1857,70.2679,70.1583,70.2679,254123.0
2022-01-13 11:30:00,76.97,76.97,76.85,76.91,527748.0,70.2679,70.2679,70.1583,70.2131,527748.0
2022-01-13 11:40:00,76.91,76.98,76.89,76.95,139500.0,70.2131,70.277,70.1949,70.2496,139500.0
2022-01-13 11:50:00,76.95,77.01,76.92,76.98,190930.0,70.2496,70.3044,70.2222,70.277,190930.0
2022-01-13 12:00:00,76.98,77.0,76.93,76.93,123114.0,70.277,70.2953,70.2314,70.2314,123114.0
2022-01-13 12:10:00,76.93,76.94,76.79,76.82,251761.0,70.2314,70.2405,70.1036,70.131,251761.0
2022-01-13 12:20:00,76.82,76.83,76.73,76.82,277549.0,70.131,70.1401,70.0488,70.131,277549.0
2022-01-13 12:30:00,76.81,76.89,76.79,76.88,232805.0,70.1218,70.1949,70.1036,70.1857,232805.0
2022-01-13 12:40:00,76.88,76.92,76.84,76.84,194898.0,70.1857,70.2222,70.1492,70.1492,194898.0
2022-01-13 12:50:00,76.83,76.88,76.81,76.85,193414.0,70.1401,70.1857,70.1218,70.1583,193414.0
2022-01-13 13:00:00,76.84,76.9,76.81,76.86,420601.0,70.1492,70.204,70.1218,70.1675,420601.0
2022-01-13 13:10:00,76.86,76.96,76.85,76.94,177373.0,70.1675,70.2588,70.1583,70.2405,177373.0
2022-01-13 13:20:00,76.94,77.02,76.93,76.98,289531.0,70.2405,70.3135,70.2314,70.277,289531.0
2022-01-13 13:30:00,76.99,76.99,76.9,76.91,185389.0,70.2862,70.2862,70.204,70.2131,185389.0
2022-01-13 13:40:00,76.9,76.91,76.83,76.87,140548.0,70.204,70.2131,70.1401,70.1766,140548.0
2022-01-13 13:50:00,76.86,76.91,76.83,76.9,131501.0,70.1675,70.2131,70.1401,70.204,131501.0
2022-01-13 14:00:00,76.9,76.92,76.88,76.91,113506.0,70.204,70.2222,70.1857,70.2131,113506.0
2022-01-13 14:10:00,76.91,76.96,76.85,76.87,180551.0,70.2131,70.2588,70.1583,70.1766,180551.0
2022-01-13 14:20:00,76.87,76.88,76.85,76.88,133074.0,70.1766,70.1857,70.1583,70.1857,133074.0
2022-01-13 14:30:00,76.88,76.95,76.87,76.92,168263.0,70.1857,70.2496,70.1766,70.2222,168263.0
2022-01-13 14:40:00,76.93,77.03,76.93,77.02,283443.0,70.2314,70.3227,70.2314,70.3135,283443.0
2022-01-13 14:50:00,77.02,77.05,76.96,76.98,714207.0,70.3135,70.3409,70.2588,70.277,714207.0
2022-01-13 15:00:00,76.97,76.97,76.85,76.9,329399.0,70.2679,70.2679,70.1583,70.204,329399.0
2022-01-13 15:10:00,76.9,76.93,76.86,76.9,429888.0,70.204,70.2314,70.1675,70.204,429888.0
2022-01-13 15:20:00,76.88,76.94,76.86,76.93,393010.0,70.1857,70.2405,70.1675,70.2314,393010.0
2022-01-13 15:30:00,76.93,76.98,76.86,76.86,506029.0,70.2314,70.277,70.1675,70.1675,506029.0
2022-01-13 15:40:00,76.86,76.88,76.76,76.78,488519.0,70.1675,70.1857,70.0762,70.0944,488519.0
2022-01-13 15:50:00,76.78,76.92,76.73,76.9,1572329.0,70.0944,70.2222,70.0488,70.204,1572329.0
2022-01-14 09:30:00,76.7,76.81,76.35,76.51,949308.0,70.0214,70.1218,69.7019,69.8479,949308.0
2022-01-14 09:40:00,76.51,76.58,76.35,76.49,519445.0,69.8479,69.9119,69.7019,69.8297,519445.0
2022-01-14 09:50:00,76.49,76.67,76.4,76.67,968964.0,69.8297,69.994,69.7475,69.994,968964.0
2022-01-14 10:00:00,76.67,76.75,76.62,76.71,649362.0,69.994,70.067,69.9484,70.0305,649362.0
2022-01-14 10:10:00,76.71,76.72,76.48,76.62,338984.0,70.0305,70.0397,69.8206,69.9484,338984.0
2022-01-14 10:20:00,76.62,76.63,76.51,76.57,530453.0,69.9484,69.9575,69.8479,69.9027,530453.0
2022-01-14 10:30:00,76.58,76.68,76.56,76.62,515020.0,69.9119,70.0031,69.8936,69.9484,515020.0
2022-01-14 10:40:00,76.61,76.66,76.54,76.58,430945.0,69.9392,69.9849,69.8753,69.9119,430945.0
2022-01-14 10:50:00,76.57,76.63,76.49,76.63,252630.0,69.9027,69.9575,69.8297,69.9575,252630.0
2022-01-14 11:00:00,76.63,76.7,76.6,76.69,333495.0,69.9575,70.0214,69.9301,70.0123,333495.0
2022-01-14 11:10:00,76.69,76.7,76.54,76.58,378325.0,70.0123,70.0214,69.8753,69.9119,378325.0
2022-01-14 11:20:00,76.58,76.63,76.51,76.62,284336.0,69.9119,69.9575,69.8479,69.9484,284336.0
2022-01-14 11:30:00,76.62,76.68,76.56,76.67,385279.0,69.9484,70.0031,69.8936,69.994,385279.0
2022-01-14 11:40:00,76.67,76.94,76.66,76.93,463464.0,69.994,70.2405,69.9849,70.2314,463464.0
2022-01-14 11:50:00,76.93,77.01,76.91,76.92,523830.0,70.2314,70.3044,70.2131,70.2222,523830.0
2022-01-14 12:00:00,76.92,76.98,76.88,76.96,251625.0,70.2222,70.277,70.1857,70.2588,251625.0
2022-01-14 12:10:00,76.95,77.01,76.89,76.9,182719.0,70.2496,70.3044,70.1949,70.204,182719.0
2022-01-14 12:20:00,76.9,76.93,76.86,76.92,211713.0,70.204,70.2314,70.1675,70.2222,211713.0
2022-01-14 12:30:00,76.91,77.02,76.87,76.96,212388.0,70.2131,70.3135,70.1766,70.2588,212388.0
2022-01-14 12:40:00,76.95,76.95,76.79,76.8,190398.0,70.2496,70.2496,70.1036,70.1127,190398.0
2022-01-14 12:50:00,76.8,76.81,76.68,76.73,190052.0,70.1127,70.1218,70.0031,70.0488,190052.0
2022-01-14 13:00:00,76.73,76.8,76.69,76.72,244364.0,70.0488,70.1127,70.0123,70.0397,244364.0
2022-01-14 13:10:00,76.72,76.81,76.68,76.76,210510.0,70.0397,70.1218,70.0031,70.0762,210510.0
2022-01-14 13:20:00,76.76,76.83,76.72,76.83,195474.0,70.0762,70.1401,70.0397,70.1401,195474.0
2022-01-14 13:30:00,76.82,76.88,76.77,76.78,211415.0,70.131,70.1857,70.0853,70.0944,211415.0
2022-01-14 13:40:00,76.79,76.87,76.72,76.73,149766.0,70.1036,70.1766,70.0397,70.0488,149766.0
2022-01-14 13:50:00,76.73,76.75,76.65,76.71,367940.0,70.0488,70.067,69.9758,70.0305,367940.0
2022-01-14 14:00:00,76.72,76.9,76.72,76.75,1929019.0,70.0397,70.204,70.0397,70.067,1929019.0
2022-01-14 14:10:00,76.74,76.84,76.71,76.81,404411.0,70.0579,70.1492,70.0305,70.1218,404411.0
2022-01-14 14:20:00,76.81,76.86,76.76,76.77,417349.0,70.1218,70.1675,70.0762,70.0853,417349.0
2022-01-14 14:30:00,76.76,76.94,76.76,76.91,303811.0,70.0762,70.2405,70.0762,70.2131,303811.0
2022-01-14 14:40:00,76.91,76.93,76.85,76.9,354912.0,70.2131,70.2314,70.1583,70.204,354912.0
2022-01-14 14:50:00,76.89,76.99,76.88,76.91,326891.0,70.1949,70.2862,70.1857,70.2131,326891.0
2022-01-14 15:00:00,76.91,76.99,76.87,76.9,392740.0,70.2131,70.2862,70.1766,70.204,392740.0
2022-01-14 15:10:00,76.9,77.01,76.89,76.98,370319.0,70.204,70.3044,70.1949,70.277,370319.0
2022-01-14 15:20:00,76.98,77.04,76.91,76.93,446251.0,70.277,70.3318,70.2131,70.2314,446251.0
2022-01-14 15:30:00,76.93,77.01,76.92,76.99,586223.0,70.2314,70.3044,70.2222,70.2862,586223.0
2022-01-14 15:40:00,77.0,77.1,76.95,77.07,888017.0,70.2953,70.3866,70.2496,70.3592,888017.0
2022-01-14 15:50:00,77.07,77.13,77.02,77.04,2190188.0,70.3592,70.414,70.3135,70.3318,2190188.0
2022-01-18 09:30:00,76.42,76.48,76.2,76.31,691402.0,69.7658,69.8206,69.5649,69.6654,691402.0
2022-01-18 09:40:00,76.32,76.33,76.05,76.14,946684.0,69.6745,69.6836,69.428,69.5102,946684.0
2022-01-18 09:50:00,76.14,76.23,76.02,76.14,444206.0,69.5102,69.5923,69.4006,69.5102,444206.0
2022-01-18 10:00:00,76.15,76.16,75.84,75.88,535054.0,69.5193,69.5284,69.2363,69.2728,535054.0
2022-01-18 10:10:00,75.88,75.95,75.68,75.69,635499.0,69.2728,69.3367,69.0902,69.0993,635499.0
2022-01-18 10:20:00,75.7,75.87,75.68,75.83,554197.0,69.1085,69.2637,69.0902,69.2272,554197.0
2022-01-18 10:30:00,75.84,76.06,75.79,76.04,1123498.0,69.2363,69.4371,69.1906,69.4189,1123498.0
2022-01-18 10:40:00,76.03,76.05,75.92,75.94,719055.0,69.4097,69.428,69.3093,69.3276,719055.0
2022-01-18 10:50:00,75.94,76.17,75.91,76.17,245733.0,69.3276,69.5376,69.3002,69.5376,245733.0
2022-01-18 11:00:00,76.16,76.22,76.03,76.1,389648.0,69.5284,69.5832,69.4097,69.4736,389648.0
2022-01-18 11:10:00,76.09,76.2,76.03,76.17,218605.0,69.4645,69.5649,69.4097,69.5376,218605.0
2022-01-18 11:20:00,76.17,76.25,76.14,76.21,210711.0,69.5376,69.6106,69.5102,69.5741,210711.0
2022-01-18 11:30:00,76.2,76.21,76.04,76.11,257456.0,69.5649,69.5741,69.4189,69.4828,257456.0
2022-01-18 11:40:00,76.11,76.17,76.02,76.06,194883.0,69.4828,69.5376,69.4006,69.4371,194883.0
2022-01-18 11:50:00,76.06,76.1,75.98,76.05,194850.0,69.4371,69.4736,69.3641,69.428,194850.0
2022-01-18 12:00:00,76.05,76.07,75.91,75.95,182661.0,69.428,69.4463,69.3002,69.3367,182661.0
2022-01-18 12:10:00,75.95,76.02,75.94,75.96,241656.0,69.3367,69.4006,69.3276,69.3458,241656.0
2022-01-18 12:20:00,75.95,75.97,75.9,75.97,189960.0,69.3367,69.355,69.2911,69.355,189960.0
2022-01-18 12:30:00,75.96,76.05,75.94,75.98,150378.0,69.3458,69.428,69.3276,69.3641,150378.0
2022-01-18 12:40:00,75.98,76.01,75.8,75.8,169549.0,69.3641,69.3915,69.1998,69.1998,169549.0
2022-01-18 12:50:00,75.81,75.87,75.78,75.79,193078.0,69.2089,69.2637,69.1815,69.1906,193078.0
2022-01-18 13:00:00,75.79,75.94,75.78,75.93,183905.0,69.1906,69.3276,69.1815,69.3184,183905.0
2022-01-18 13:10:00,75.92,76.02,75.9,75.97,182239.0,69.3093,69.4006,69.2911,69.355,182239.0
2022-01-18 13:20:00,75.96,75.99,75.81,75.88,118031.0,69.3458,69.3732,69.2089,69.2728,118031.0
2022-01-18 13:30:00,75.87,75.91,75.79,75.89,198070.0,69.2637,69.3002,69.1906,69.2819,198070.0
2022-01-18 13:40:00,75.89,75.98,75.84,75.9,466246.0,69.2819,69.3641,69.2363,69.2911,466246.0
2022-01-18 13:50:00,75.9,75.96,75.88,75.95,236677.0,69.2911,69.3458,69.2728,69.3367,236677.0
2022-01-18 14:00:00,75.95,76.0,75.92,75.94,232466.0,69.3367,69.3824,69.3093,69.3276,232466.0
2022-01-18 14:10:00,75.94,75.96,75.9,75.93,129568.0,69.3276,69.3458,69.2911,69.3184,129568.0
2022-01-18 14:20:00,75.93,76.01,75.9,75.99,157999.0,69.3184,69.3915,69.2911,69.3732,157999.0
2022-01-18 14:30:00,75.98,76.13,75.97,76.05,188367.0,69.3641,69.501,69.355,69.428,188367.0
2022-01-18 14:40:00,76.05,76.08,76.01,76.04,265481.0,69.428,69.4554,69.3915,69.4189,265481.0
2022-01-18 14:50:00,76.04,76.12,76.02,76.06,295494.0,69.4189,69.4919,69.4006,69.4371,295494.0
2022-01-18 15:00:00,76.07,76.09,75.92,75.96,334148.0,69.4463,69.4645,69.3093,69.3458,334148.0
2022-01-18 15:10:00,75.95,75.97,75.78,75.78,604651.0,69.3367,69.355,69.1815,69.1815,604651.0
2022-01-18 15:20:00,75.78,75.86,75.73,75.82,464630.0,69.1815,69.2545,69.1359,69.218,464630.0
2022-01-18 15:30:00,75.82,75.91,75.79,75.86,647740.0,69.218,69.3002,69.1906,69.2545,647740.0
2022-01-18 15:40:00,75.86,75.89,75.81,75.87,746390.0,69.2545,69.2819,69.2089,69.2637,746390.0
2022-01-18 15:50:00,75.87,75.95,75.78,75.93,1487469.0,69.2637,69.3367,69.1815,69.3184,1487469.0
2022-01-19 09:30:00,76.06,76.69,76.03,76.68,991162.0,69.4371,70.0123,69.4097,70.0031,991162.0
2022-01-19 09:40:00,76.69,76.86,76.43,76.82,1717022.0,70.0123,70.1675,69.7749,70.131,1717022.0
2022-01-19 09:50:00,76.82,76.84,76.46,76.65,1000369.0,70.131,70.1492,69.8023,69.9758,1000369.0
2022-01-19 10:00:00,76.66,76.67,76.29,76.33,526733.0,69.9849,69.994,69.6471,69.6836,526733.0
2022-01-19 10:10:00,76.33,76.5,76.29,76.44,455319.0,69.6836,69.8388,69.6471,69.784,455319.0
2022-01-19 10:20:00,76.44,76.52,76.29,76.31,395698.0,69.784,69.8571,69.6471,69.6654,395698.0
2022-01-19 10:30:00,76.31,76.56,76.31,76.54,555223.0,69.6654,69.8936,69.6654,69.8753,555223.0
2022-01-19 10:40:00,76.54,76.72,76.52,76.66,571002.0,69.8753,70.0397,69.8571,69.9849,571002.0
2022-01-19 10:50:00,76.65,76.77,76.63,76.7,431321.0,69.9758,70.0853,69.9575,70.0214,431321.0
2022-01-19 11:00:00,76.69,76.7,76.53,76.57,473473.0,70.0123,70.0214,69.8662,69.9027,473473.0
2022-01-19 11:10:00,76.56,76.74,76.54,76.74,474878.0,69.8936,70.0579,69.8753,70.0579,474878.0
2022-01-19 11:20:00,76.74,76.81,76.67,76.78,568713.0,70.0579,70.1218,69.994,70.0944,568713.0
2022-01-19 11:30:00,76.78,76.81,76.71,76.77,402921.0,70.0944,70.1218,70.0305,70.0853,402921.0
2022-01-19 11:40:00,76.76,76.82,76.71,76.79,391718.0,70.0762,70.131,70.0305,70.1036,391718.0
2022-01-19 11:50:00,76.78,76.91,76.72,76.88,275614.0,70.0944,70.2131,70.0397,70.1857,275614.0
2022-01-19 12:00:00,76.87,76.89,76.79,76.86,252840.0,70.1766,70.1949,70.1036,70.1675,252840.0
2022-01-19 12:10:00,76.85,76.93,76.76,76.78,265639.0,70.1583,70.2314,70.0762,70.0944,265639.0
2022-01-19 12:20:00,76.78,76.87,76.77,76.81,176190.0,70.0944,70.1766,70.0853,70.1218,176190.0
2022-01-19 12:30:00,76.81,76.84,76.75,76.76,219381.0,70.1218,70.1492,70.067,70.0762,219381.0
2022-01-19 12:40:00,76.76,76.82,76.72,76.78,259046.0,70.0762,70.131,70.0397,70.0944,259046.0
2022-01-19 12:50:00,76.78,76.82,76.7,76.81,159672.0,70.0944,70.131,70.0214,70.1218,159672.0
2022-01-19 13:00:00,76.81,76.88,76.79,76.86,291489.0,70.1218,70.1857,70.1036,70.1675,291489.0
2022-01-19 13:10:00,76.86,76.86,76.75,76.78,146558.0,70.1675,70.1675,70.067,70.0944,146558.0
2022-01-19 13:20:00,76.78,76.79,76.72,76.73,167281.0,70.0944,70.1036,70.0397,70.0488,167281.0
2022-01-19 13:30:00,76.72,76.74,76.59,76.59,264271.0,70.0397,70.0579,69.921,69.921,264271.0
2022-01-19 13:40:00,76.6,76.66,76.58,76.65,136865.0,69.9301,69.9849,69.9119,69.9758,136865.0
2022-01-19 13:50:00,76.64,76.65,76.56,76.61,148566.0,69.9666,69.9758,69.8936,69.9392,148566.0
2022-01-19 14:00:00,76.6,76.65,76.58,76.6,220630.0,69.9301,69.9758,69.9119,69.9301,220630.0
2022-01-19 14:10:00,76.61,76.62,76.53,76.56,173546.0,69.9392,69.9484,69.8662,69.8936,173546.0
2022-01-19 14:20:00,76.56,76.6,76.51,76.57,166779.0,69.8936,69.9301,69.8479,69.9027,166779.0
2022-01-19 14:30:00,76.58,76.68,76.56,76.63,316914.0,69.9119,70.0031,69.8936,69.9575,316914.0
2022-01-19 14:40:00,76.62,76.72,76.61,76.69,336349.0,69.9484,70.0397,69.9392,70.0123,336349.0
2022-01-19 14:50:00,76.69,76.83,76.68,76.8,217108.0,70.0123,70.1401,70.0031,70.1127,217108.0
2022-01-19 15:00:00,76.8,76.86,76.76,76.82,341629.0,70.1127,70.1675,70.0762,70.131,341629.0
2022-01-19 15:10:00,76.82,76.87,76.8,76.83,305457.0,70.131,70.1766,70.1127,70.1401,305457.0
2022-01-19 15:20:00,76.83,76.84,76.7,76.7,346247.0,70.1401,70.1492,70.0214,70.0214,346247.0
2022-01-19 15:30:00,76.7,76.7,76.6,76.6,399380.0,70.0214,70.0214,69.9301,69.9301,399380.0
2022-01-19 15:40:00,76.6,76.65,76.55,76.6,591462.0,69.9301,69.9758,69.8845,69.9301,591462.0
2022-01-19 15:50:00,76.6,76.61,76.34,76.4,1701241.0,69.9301,69.9392,69.6927,69.7475,1701241.0
2022-01-20 09:30:00,76.33,76.47,76.26,76.42,628882.0,69.6836,69.8114,69.6197,69.7658,628882.0
2022-01-20 09:40:00,76.42,76.74,76.32,76.7,701724.0,69.7658,70.0579,69.6745,70.0214,701724.0
2022-01-20 09:50:00,76.7,76.98,76.69,76.9,534722.0,70.0214,70.277,70.0123,70.204,534722.0
2022-01-20 10:00:00,76.91,76.93,76.72,76.82,585167.0,70.2131,70.2314,70.0397,70.131,585167.0
2022-01-20 10:10:00,76.82,76.82,76.6,76.66,551429.0,70.131,70.131,69.9301,69.9849,551429.0
2022-01-20 10:20:00,76.65,76.71,76.6,76.61,331712.0,69.9758,70.0305,69.9301,69.9392,331712.0
2022-01-20 10:30:00,76.61,76.73,76.59,76.65,399124.0,69.9392,70.0488,69.921,69.9758,399124.0
2022-01-20 10:40:00,76.65,76.83,76.65,76.82,251711.0,69.9758,70.1401,69.9758,70.131,251711.0
2022-01-20 10:50:00,76.82,76.84,76.73,76.81,243672.0,70.131,70.1492,70.0488,70.1218,243672.0
2022-01-20 11:00:00,76.8,76.85,76.71,76.76,246613.0,70.1127,70.1583,70.0305,70.0762,246613.0
2022-01-20 11:10:00,76.76,76.89,76.74,76.86,192406.0,70.0762,70.1949,70.0579,70.1675,192406.0
2022-01-20 11:20:00,76.86,76.9,76.81,76.86,232487.0,70.1675,70.204,70.1218,70.1675,232487.0
2022-01-20 11:30:00,76.86,76.95,76.86,76.91,199080.0,70.1675,70.2496,70.1675,70.2131,199080.0
2022-01-20 11:40:00,76.91,76.91,76.8,76.83,205713.0,70.2131,70.2131,70.1127,70.1401,205713.0
2022-01-20 11:50:00,76.84,76.86,76.74,76.8,201837.0,70.1492,70.1675,70.0579,70.1127,201837.0
2022-01-20 12:00:00,76.81,76.83,76.75,76.77,174438.0,70.1218,70.1401,70.067,70.0853,174438.0
2022-01-20 12:10:00,76.77,76.81,76.73,76.75,182062.0,70.0853,70.1218,70.0488,70.067,182062.0
2022-01-20 12:20:00,76.75,76.78,76.72,76.77,136892.0,70.067,70.0944,70.0397,70.0853,136892.0
2022-01-20 12:30:00,76.76,76.83,76.75,76.79,124557.0,70.0762,70.1401,70.067,70.1036,124557.0
2022-01-20 12:40:00,76.79,76.86,76.79,76.8,112796.0,70.1036,70.1675,70.1036,70.1127,112796.0
2022-01-20 12:50:00,76.81,76.82,76.71,76.72,215222.0,70.1218,70.131,70.0305,70.0397,215222.0
2022-01-20 13:00:00,76.72,76.74,76.6,76.64,289206.0,70.0397,70.0579,69.9301,69.9666,289206.0
2022-01-20 13:10:00,76.64,76.7,76.59,76.62,303884.0,69.9666,70.0214,69.921,69.9484,303884.0
2022-01-20 13:20:00,76.62,76.66,76.57,76.63,165797.0,69.9484,69.9849,69.9027,69.9575,165797.0
2022-01-20 13:30:00,76.63,76.71,76.63,76.7,213762.0,69.9575,70.0305,69.9575,70.0214,213762.0
2022-01-20 13:40:00,76.7,76.71,76.6,76.65,158576.0,70.0214,70.0305,69.9301,69.9758,158576.0
2022-01-20 13:50:00,76.65,76.67,76.58,76.59,225717.0,69.9758,69.994,69.9119,69.921,225717.0
2022-01-20 14:00:00,76.58,76.73,76.57,76.71,679887.0,69.9119,70.0488,69.9027,70.0305,679887.0
2022-01-20 14:10:00,76.72,76.76,76.64,76.69,434381.0,70.0397,70.0762,69.9666,70.0123,434381.0
2022-01-20 14:20:00,76.7,76.7,76.57,76.59,285856.0,70.0214,70.0214,69.9027,69.921,285856.0
2022-01-20 14:30:00,76.59,76.6,76.47,76.5,303025.0,69.921,69.9301,69.8114,69.8388,303025.0
2022-01-20 14:40:00,76.5,76.57,76.47,76.55,264091.0,69.8388,69.9027,69.8114,69.8845,264091.0
2022-01-20 14:50:00,76.55,76.59,76.52,76.54,228661.0,69.8845,69.921,69.8571,69.8753,228661.0
2022-01-20 15:00:00,76.53,76.58,76.39,76.41,364711.0,69.8662,69.9119,69.7384,69.7567,364711.0
2022-01-20 15:10:00,76.42,76.47,76.37,76.45,561399.0,69.7658,69.8114,69.7201,69.7932,561399.0
2022-01-20 15:20:00,76.45,76.45,76.27,76.3,557554.0,69.7932,69.7932,69.6288,69.6562,557554.0
2022-01-20 15:30:00,76.3,76.3,76.04,76.11,566330.0,69.6562,69.6562,69.4189,69.4828,566330.0
2022-01-20 15:40:00,76.11,76.17,76.01,76.02,718689.0,69.4828,69.5376,69.3915,69.4006,718689.0
2022-01-20 15:50:00,76.03,76.17,75.83,75.91,1923862.0,69.4097,69.5376,69.2272,69.3002,1923862.0
2022-01-21 09:30:00,76.28,76.47,76.22,76.46,920750.0,69.638,69.8114,69.5832,69.8023,920750.0
2022-01-21 09:40:00,76.46,76.69,76.43,76.66,962383.0,69.8023,70.0123,69.7749,69.9849,962383.0
2022-01-21 09:50:00,76.65,76.84,76.64,76.75,1080811.0,69.9758,70.1492,69.9666,70.067,1080811.0
2022-01-21 10:00:00,76.75,76.8,76.59,76.77,534505.0,70.067,70.1127,69.921,70.0853,534505.0
2022-01-21 10:10:00,76.77,76.77,76.58,76.74,475656.0,70.0853,70.0853,69.9119,70.0579,475656.0
2022-01-21 10:20:00,76.74,76.92,76.69,76.7,914481.0,70.0579,70.2222,70.0123,70.0214,914481.0
2022-01-21 10:30:00,76.71,76.9,76.63,76.66,691471.0,70.0305,70.204,69.9575,69.9849,691471.0
2022-01-21 10:40:00,76.66,76.74,76.55,76.72,552208.0,69.9849,70.0579,69.8845,70.0397,552208.0
2022-01-21 10:50:00,76.72,76.93,76.71,76.81,950652.0,70.0397,70.2314,70.0305,70.1218,950652.0
2022-01-21 11:00:00,76.81,76.9,76.72,76.85,768807.0,70.1218,70.204,70.0397,70.1583,768807.0
2022-01-21 11:10:00,76.85,76.85,76.7,76.73,605083.0,70.1583,70.1583,70.0214,70.0488,605083.0
2022-01-21 11:20:00,76.73,76.79,76.55,76.62,564371.0,70.0488,70.1036,69.8845,69.9484,564371.0
2022-01-21 11:30:00,76.61,76.61,76.45,76.46,332361.0,69.9392,69.9392,69.7932,69.8023,332361.0
2022-01-21 11:40:00,76.46,76.46,76.33,76.39,417018.0,69.8023,69.8023,69.6836,69.7384,417018.0
2022-01-21 11:50:00,76.38,76.44,76.31,76.4,619993.0,69.7293,69.784,69.6654,69.7475,619993.0
2022-01-21 12:00:00,76.4,76.4,76.26,76.29,464075.0,69.7475,69.7475,69.6197,69.6471,464075.0
2022-01-21 12:10:00,76.29,76.37,76.25,76.31,619612.0,69.6471,69.7201,69.6106,69.6654,619612.0
2022-01-21 12:20:00,76.31,76.36,76.26,76.31,480059.0,69.6654,69.711,69.6197,69.6654,480059.0
2022-01-21 12:30:00,76.31,76.35,76.18,76.28,397225.0,69.6654,69.7019,69.5467,69.638,397225.0
2022-01-21 12:40:00,76.28,76.32,76.18,76.18,312219.0,69.638,69.6745,69.5467,69.5467,312219.0
2022-01-21 12:50:00,76.19,76.25,76.15,76.21,309814.0,69.5558,69.6106,69.5193,69.5741,309814.0
2022-01-21 13:00:00,76.2,76.24,76.14,76.19,339477.0,69.5649,69.6015,69.5102,69.5558,339477.0
2022-01-21 13:10:00,76.2,76.38,76.19,76.27,286203.0,69.5649,69.7293,69.5558,69.6288,286203.0
2022-01-21 13:20:00,76.26,76.26,76.15,76.21,272015.0,69.6197,69.6197,69.5193,69.5741,272015.0
2022-01-21 13:30:00,76.2,76.37,76.19,76.31,287599.0,69.5649,69.7201,69.5558,69.6654,287599.0
2022-01-21 13:40:00,76.31,76.39,76.27,76.32,291788.0,69.6654,69.7384,69.6288,69.6745,291788.0
2022-01-21 13:50:00,76.32,76.38,76.15,76.19,468846.0,69.6745,69.7293,69.5193,69.5558,468846.0
2022-01-21 14:00:00,76.19,76.28,76.17,76.17,423145.0,69.5558,69.638,69.5376,69.5376,423145.0
2022-01-21 14:10:00,76.18,76.26,76.16,76.21,253107.0,69.5467,69.6197,69.5284,69.5741,253107.0
2022-01-21 14:20:00,76.21,76.29,76.16,76.2,315844.0,69.5741,69.6471,69.5284,69.5649,315844.0
2022-01-21 14:30:00,76.19,76.27,76.17,76.25,313029.0,69.5558,69.6288,69.5376,69.6106,313029.0
2022-01-21 14:40:00,76.25,76.28,76.2,76.25,301053.0,69.6106,69.638,69.5649,69.6106,301053.0
2022-01-21 14:50:00,76.24,76.24,76.09,76.12,341331.0,69.6015,69.6015,69.4645,69.4919,341331.0
2022-01-21 15:00:00,76.12,76.17,76.03,76.05,389754.0,69.4919,69.5376,69.4097,69.428,389754.0
2022-01-21 15:10:00,76.04,76.15,75.99,76.08,727906.0,69.4189,69.5193,69.3732,69.4554,727906.0
2022-01-21 15:20:00,76.08,76.08,75.84,75.89,502458.0,69.4554,69.4554,69.2363,69.2819,502458.0
2022-01-21 15:30:00,75.89,75.94,75.83,75.92,910352.0,69.2819,69.3276,69.2272,69.3093,910352.0
2022-01-21 15:40:00,75.92,76.12,75.9,76.09,1417967.0,69.3093,69.4919,69.2911,69.4645,1417967.0
2022-01-21 15:50:00,76.08,76.13,75.94,75.95,2822780.0,69.4554,69.501,69.3276,69.3367,2822780.0
2022-01-24 09:30:00,75.9,76.16,75.66,75.84,1321347.0,69.2911,69.5284,69.072,69.2363,1321347.0
2022-01-24 09:40:00,75.85,75.94,75.66,75.7,944005.0,69.2454,69.3276,69.072,69.1085,944005.0
2022-01-24 09:50:00,75.69,75.93,75.63,75.87,1275231.0,69.0993,69.3184,69.0446,69.2637,1275231.0
2022-01-24 10:00:00,75.87,75.89,75.32,75.37,1075913.0,69.2637,69.2819,68.7616,68.8072,1075913.0
2022-01-24 10:10:00,75.37,75.53,75.26,75.51,772348.0,68.8072,68.9533,68.7068,68.935,772348.0
2022-01-24 10:20:00,75.51,75.73,75.34,75.65,646255.0,68.935,69.1359,68.7798,69.0628,646255.0
2022-01-24 10:30:00,75.65,75.94,75.59,75.92,837372.0,69.0628,69.3276,69.0081,69.3093,837372.0
2022-01-24 10:40:00,75.92,75.97,75.63,75.63,755858.0,69.3093,69.355,69.0446,69.0446,755858.0
2022-01-24 10:50:00,75.63,75.69,75.49,75.55,703157.0,69.0446,69.0993,68.9168,68.9715,703157.0
2022-01-24 11:00:00,75.54,75.55,75.27,75.28,689956.0,68.9624,68.9715,68.7159,68.725,689956.0
2022-01-24 11:10:00,75.29,75.33,75.2,75.28,548199.0,68.7342,68.7707,68.652,68.725,548199.0
2022-01-24 11:20:00,75.27,75.3,75.1,75.21,707903.0,68.7159,68.7433,68.5607,68.6611,707903.0
2022-01-24 11:30:00,75.21,75.23,74.96,75.05,709186.0,68.6611,68.6794,68.4329,68.5151,709186.0
2022-01-24 11:40:00,75.05,75.06,74.68,74.69,948377.0,68.5151,68.5242,68.1773,68.1864,948377.0
2022-01-24 11:50:00,74.69,74.97,74.68,74.97,669371.0,68.1864,68.442,68.1773,68.442,669371.0
2022-01-24 12:00:00,74.97,75.01,74.77,74.82,492358.0,68.442,68.4786,68.2595,68.3051,492358.0
2022-01-24 12:10:00,74.82,74.89,74.63,74.69,592221.0,68.3051,68.369,68.1316,68.1864,592221.0
2022-01-24 12:20:00,74.68,74.8,74.56,74.67,782756.0,68.1773,68.2868,68.0677,68.1682,782756.0
2022-01-24 12:30:00,74.67,74.72,74.45,74.53,668347.0,68.1682,68.2138,67.9673,68.0404,668347.0
2022-01-24 12:40:00,74.52,74.74,74.46,74.6,687533.0,68.0312,68.2321,67.9764,68.1043,687533.0
2022-01-24 12:50:00,74.59,74.85,74.55,74.63,700880.0,68.0951,68.3325,68.0586,68.1316,700880.0
2022-01-24 13:00:00,74.62,74.69,74.35,74.64,715802.0,68.1225,68.1864,67.876,68.1408,715802.0
2022-01-24 13:10:00,74.64,74.69,74.51,74.65,788943.0,68.1408,68.1864,68.0221,68.1499,788943.0
2022-01-24 13:20:00,74.65,74.69,74.36,74.44,444256.0,68.1499,68.1864,67.8852,67.9582,444256.0
2022-01-24 13:30:00,74.44,74.62,74.4,74.45,593965.0,67.9582,68.1225,67.9217,67.9673,593965.0
2022-01-24 13:40:00,74.46,74.49,74.27,74.43,674504.0,67.9764,68.0038,67.803,67.9491,674504.0
2022-01-24 13:50:00,74.43,74.69,74.39,74.66,504061.0,67.9491,68.1864,67.9125,68.159,504061.0
2022-01-24 14:00:00,74.67,74.93,74.66,74.77,706694.0,68.1682,68.4055,68.159,68.2595,706694.0
2022-01-24 14:10:00,74.78,74.85,74.37,74.37,620138.0,68.2686,68.3325,67.8943,67.8943,620138.0
2022-01-24 14:20:00,74.37,74.44,74.17,74.25,505510.0,67.8943,67.9582,67.7117,67.7847,505510.0
2022-01-24 14:30:00,74.25,74.41,74.22,74.26,763962.0,67.7847,67.9308,67.7573,67.7939,763962.0
2022-01-24 14:40:00,74.26,74.28,74.11,74.22,524617.0,67.7939,67.8121,67.6569,67.7573,524617.0
2022-01-24 14:50:00,74.23,74.64,74.17,74.63,682149.0,67.7665,68.1408,67.7117,68.1316,682149.0
2022-01-24 15:00:00,74.63,74.9,74.63,74.82,581281.0,68.1316,68.3781,68.1316,68.3051,581281.0
2022-01-24 15:10:00,74.82,75.05,74.8,74.86,826959.0,68.3051,68.5151,68.2868,68.3416,826959.0
2022-01-24 15:20:00,74.86,75.05,74.85,74.94,972015.0,68.3416,68.5151,68.3325,68.4147,972015.0
2022-01-24 15:30:00,74.94,75.41,74.86,75.39,1474301.0,68.4147,68.8437,68.3416,68.8255,1474301.0
2022-01-24 15:40:00,75.4,75.57,75.17,75.56,1785332.0,68.8346,68.9898,68.6246,68.9807,1785332.0
2022-01-24 15:50:00,75.57,75.88,75.57,75.72,3045088.0,68.9898,69.2728,68.9898,69.1267,3045088.0
2022-01-25 09:30:00,75.05,75.14,74.9,75.0,1200823.0,68.5151,68.5972,68.3781,68.4694,1200823.0
2022-01-25 09:40:00,75.0,75.06,74.61,74.61,1202129.0,68.4694,68.5242,68.1134,68.1134,1202129.0
2022-01-25 09:50:00,74.6,74.61,74.25,74.28,1163666.0,68.1043,68.1134,67.7847,67.8121,1163666.0
2022-01-25 10:00:00,74.27,74.34,73.97,74.2,1046182.0,67.803,67.8669,67.5291,67.7391,1046182.0
2022-01-25 10:10:00,74.2,74.35,74.1,74.27,983581.0,67.7391,67.876,67.6478,67.803,983581.0
2022-01-25 10:20:00,74.27,74.57,74.23,74.57,652812.0,67.803,68.0769,67.7665,68.0769,652812.0
2022-01-25 10:30:00,74.57,74.68,74.39,74.47,871171.0,68.0769,68.1773,67.9125,67.9856,871171.0
2022-01-25 10:40:00,74.47,74.74,74.46,74.69,792282.0,67.9856,68.2321,67.9764,68.1864,792282.0
2022-01-25 10:50:00,74.69,74.75,74.5,74.54,657638.0,68.1864,68.2412,68.013,68.0495,657638.0
2022-01-25 11:00:00,74.54,74.63,74.31,74.42,657548.0,68.0495,68.1316,67.8395,67.9399,657548.0
2022-01-25 11:10:00,74.43,74.47,74.31,74.44,561510.0,67.9491,67.9856,67.8395,67.9582,561510.0
2022-01-25 11:20:00,74.44,74.72,74.42,74.7,781038.0,67.9582,68.2138,67.9399,68.1956,781038.0
2022-01-25 11:30:00,74.69,74.73,74.36,74.42,527980.0,68.1864,68.2229,67.8852,67.9399,527980.0
2022-01-25 11:40:00,74.42,74.42,74.3,74.39,439740.0,67.9399,67.9399,67.8304,67.9125,439740.0
2022-01-25 11:50:00,74.38,74.49,74.24,74.28,594120.0,67.9034,68.0038,67.7756,67.8121,594120.0
2022-01-25 12:00:00,74.28,74.62,74.19,74.6,439416.0,67.8121,68.1225,67.73,68.1043,439416.0
2022-01-25 12:10:00,74.6,74.65,74.44,74.6,485288.0,68.1043,68.1499,67.9582,68.1043,485288.0
2022-01-25 12:20:00,74.6,74.74,74.58,74.68,357269.0,68.1043,68.2321,68.086,68.1773,357269.0
2022-01-25 12:30:00,74.68,74.68,74.48,74.51,348352.0,68.1773,68.1773,67.9947,68.0221,348352.0
2022-01-25 12:40:00,74.5,74.53,74.37,74.39,323470.0,68.013,68.0404,67.8943,67.9125,323470.0
2022-01-25 12:50:00,74.39,74.44,74.28,74.4,427591.0,67.9125,67.9582,67.8121,67.9217,427591.0
2022-01-25 13:00:00,74.4,74.42,74.28,74.33,676581.0,67.9217,67.9399,67.8121,67.8578,676581.0
2022-01-25 13:10:00,74.33,74.43,74.3,74.37,229269.0,67.8578,67.9491,67.8304,67.8943,229269.0
2022-01-25 13:20:00,74.37,74.67,74.35,74.65,449133.0,67.8943,68.1682,67.876,68.1499,449133.0
2022-01-25 13:30:00,74.65,74.76,74.63,74.74,502133.0,68.1499,68.2503,68.1316,68.2321,502133.0
2022-01-25 13:40:00,74.74,74.85,74.64,74.84,482653.0,68.2321,68.3325,68.1408,68.3234,482653.0
2022-01-25 13:50:00,74.84,74.95,74.82,74.93,303907.0,68.3234,68.4238,68.3051,68.4055,303907.0
2022-01-25 14:00:00,74.94,74.94,74.8,74.85,608079.0,68.4147,68.4147,68.2868,68.3325,608079.0
2022-01-25 14:10:00,74.86,75.06,74.86,75.0,801719.0,68.3416,68.5242,68.3416,68.4694,801719.0
2022-01-25 14:20:00,75.0,75.05,74.89,74.94,490901.0,68.4694,68.5151,68.369,68.4147,490901.0
2022-01-25 14:30:00,74.94,75.04,74.91,75.03,377253.0,68.4147,68.5059,68.3873,68.4968,377253.0
2022-01-25 14:40:00,75.03,75.19,75.0,75.15,359958.0,68.4968,68.6429,68.4694,68.6064,359958.0
2022-01-25 14:50:00,75.15,75.28,75.14,75.26,426948.0,68.6064,68.725,68.5972,68.7068,426948.0
2022-01-25 15:00:00,75.27,75.31,75.12,75.16,850764.0,68.7159,68.7524,68.579,68.6155,850764.0
2022-01-25 15:10:00,75.15,75.16,75.05,75.12,540864.0,68.6064,68.6155,68.5151,68.579,540864.0
2022-01-25 15:20:00,75.13,75.13,74.85,74.87,728206.0,68.5881,68.5881,68.3325,68.3507,728206.0
2022-01-25 15:30:00,74.88,74.89,74.71,74.86,743019.0,68.3599,68.369,68.2047,68.3416,743019.0
2022-01-25 15:40:00,74.86,75.01,74.85,74.89,1013123.0,68.3416,68.4786,68.3325,68.369,1013123.0
2022-01-25 15:50:00,74.88,74.9,74.73,74.87,2507962.0,68.3599,68.3781,68.2229,68.3507,2507962.0
2022-01-26 09:30:00,74.64,74.72,74.11,74.61,1105334.0,68.1408,68.2138,67.6569,68.1134,1105334.0
2022-01-26 09:40:00,74.62,75.22,74.56,75.22,554598.0,68.1225,68.6703,68.0677,68.6703,554598.0
2022-01-26 09:50:00,75.21,75.26,75.09,75.19,549186.0,68.6611,68.7068,68.5516,68.6429,549186.0
2022-01-26 10:00:00,75.19,75.31,75.11,75.24,987174.0,68.6429,68.7524,68.5699,68.6885,987174.0
2022-01-26 10:10:00,75.24,75.24,74.98,75.09,706604.0,68.6885,68.6885,68.4512,68.5516,706604.0
2022-01-26 10:20:00,75.09,75.15,74.7,74.77,548286.0,68.5516,68.6064,68.1956,68.2595,548286.0
2022-01-26 10:30:00,74.77,74.8,74.64,74.65,949723.0,68.2595,68.2868,68.1408,68.1499,949723.0
2022-01-26 10:40:00,74.65,74.7,74.54,74.62,558725.0,68.1499,68.1956,68.0495,68.1225,558725.0
2022-01-26 10:50:00,74.62,74.88,74.62,74.87,568708.0,68.1225,68.3599,68.1225,68.3507,568708.0
2022-01-26 11:00:00,74.87,74.98,74.77,74.97,321857.0,68.3507,68.4512,68.2595,68.442,321857.0
2022-01-26 11:10:00,74.97,75.03,74.83,74.88,286213.0,68.442,68.4968,68.3142,68.3599,286213.0
2022-01-26 11:20:00,74.88,75.07,74.85,74.99,243862.0,68.3599,68.5333,68.3325,68.4603,243862.0
2022-01-26 11:30:00,75.0,75.13,74.96,75.01,346513.0,68.4694,68.5881,68.4329,68.4786,346513.0
2022-01-26 11:40:00,75.0,75.08,74.94,74.95,337219.0,68.4694,68.5425,68.4147,68.4238,337219.0
2022-01-26 11:50:00,74.95,74.97,74.77,74.94,213113.0,68.4238,68.442,68.2595,68.4147,213113.0
2022-01-26 12:00:00,74.95,75.01,74.89,74.93,225487.0,68.4238,68.4786,68.369,68.4055,225487.0
2022-01-26 12:10:00,74.93,75.01,74.91,74.99,173160.0,68.4055,68.4786,68.3873,68.4603,173160.0
2022-01-26 12:20:00,74.99,75.01,74.89,74.93,126042.0,68.4603,68.4786,68.369,68.4055,126042.0
2022-01-26 12:30:00,74.94,74.98,74.89,74.9,205086.0,68.4147,68.4512,68.369,68.3781,205086.0
2022-01-26 12:40:00,74.91,74.93,74.8,74.82,489484.0,68.3873,68.4055,68.2868,68.3051,489484.0
2022-01-26 12:50:00,74.81,74.93,74.8,74.93,266611.0,68.296,68.4055,68.2868,68.4055,266611.0
2022-01-26 13:00:00,74.93,74.95,74.83,74.92,441583.0,68.4055,68.4238,68.3142,68.3964,441583.0
2022-01-26 13:10:00,74.91,74.96,74.85,74.85,350516.0,68.3873,68.4329,68.3325,68.3325,350516.0
2022-01-26 13:20:00,74.85,74.87,74.76,74.83,275619.0,68.3325,68.3507,68.2503,68.3142,275619.0
2022-01-26 13:30:00,74.83,74.88,74.78,74.84,228683.0,68.3142,68.3599,68.2686,68.3234,228683.0
2022-01-26 13:40:00,74.85,74.9,74.8,74.83,232617.0,68.3325,68.3781,68.2868,68.3142,232617.0
2022-01-26 13:50:00,74.83,74.87,74.75,74.81,276075.0,68.3142,68.3507,68.2412,68.296,276075.0
2022-01-26 14:00:00,74.81,75.11,74.76,74.81,1538152.0,68.296,68.5699,68.2503,68.296,1538152.0
2022-01-26 14:10:00,74.81,74.88,74.64,74.74,942725.0,68.296,68.3599,68.1408,68.2321,942725.0
2022-01-26 14:20:00,74.75,74.91,74.64,74.85,510087.0,68.2412,68.3873,68.1408,68.3325,510087.0
2022-01-26 14:30:00,74.85,74.91,74.51,74.81,1216740.0,68.3325,68.3873,68.0221,68.296,1216740.0
2022-01-26 14:40:00,74.81,74.83,74.2,74.32,1547128.0,68.296,68.3142,67.7391,67.8486,1547128.0
2022-01-26 14:50:00,74.31,74.63,74.31,74.62,1762823.0,67.8395,68.1316,67.8395,68.1225,1762823.0
2022-01-26 15:00:00,74.62,74.62,74.1,74.1,1484719.0,68.1225,68.1225,67.6478,67.6478,1484719.0
2022-01-26 15:10:00,74.11,74.26,73.89,73.94,1378674.0,67.6569,67.7939,67.4561,67.5017,1378674.0
2022-01-26 15:20:00,73.94,74.12,73.85,74.09,1322024.0,67.5017,67.6661,67.4196,67.6387,1322024.0
2022-01-26 15:30:00,74.09,74.22,73.97,74.13,1195863.0,67.6387,67.7573,67.5291,67.6752,1195863.0
2022-01-26 15:40:00,74.13,74.38,74.06,74.18,1543466.0,67.6752,67.9034,67.6113,67.7208,1543466.0
2022-01-26 15:50:00,74.18,74.53,74.1,74.28,2495514.0,67.7208,68.0404,67.6478,67.8121,2495514.0
2022-01-27 09:30:00,74.95,75.39,74.88,75.28,1146098.0,68.4238,68.8255,68.3599,68.725,1146098.0
2022-01-27 09:40:00,75.27,75.75,75.27,75.68,933920.0,68.7159,69.1541,68.7159,69.0902,933920.0
2022-01-27 09:50:00,75.68,75.9,75.68,75.89,1089579.0,69.0902,69.2911,69.0902,69.2819,1089579.0
2022-01-27 10:00:00,75.89,75.94,75.73,75.9,918445.0,69.2819,69.3276,69.1359,69.2911,918445.0
2022-01-27 10:10:00,75.9,75.95,75.75,75.81,822224.0,69.2911,69.3367,69.1541,69.2089,822224.0
2022-01-27 10:20:00,75.81,75.9,75.59,75.59,582118.0,69.2089,69.2911,69.0081,69.0081,582118.0
2022-01-27 10:30:00,75.6,75.72,75.51,75.55,624251.0,69.0172,69.1267,68.935,68.9715,624251.0
2022-01-27 10:40:00,75.56,75.81,75.53,75.76,443647.0,68.9807,69.2089,68.9533,69.1633,443647.0
2022-01-27 10:50:00,75.76,75.96,75.71,75.89,518872.0,69.1633,69.3458,69.1176,69.2819,518872.0
2022-01-27 11:00:00,75.89,75.98,75.72,75.76,432742.0,69.2819,69.3641,69.1267,69.1633,432742.0
2022-01-27 11:10:00,75.77,75.87,75.61,75.68,544957.0,69.1724,69.2637,69.0263,69.0902,544957.0
2022-01-27 11:20:00,75.68,75.77,75.52,75.61,405613.0,69.0902,69.1724,68.9442,69.0263,405613.0
2022-01-27 11:30:00,75.61,75.78,75.58,75.77,360294.0,69.0263,69.1815,68.9989,69.1724,360294.0
2022-01-27 11:40:00,75.77,75.84,75.74,75.79,353752.0,69.1724,69.2363,69.145,69.1906,353752.0
2022-01-27 11:50:00,75.79,75.83,75.69,75.81,294606.0,69.1906,69.2272,69.0993,69.2089,294606.0
2022-01-27 12:00:00,75.81,75.85,75.56,75.59,528463.0,69.2089,69.2454,68.9807,69.0081,528463.0
2022-01-27 12:10:00,75.6,75.62,75.26,75.32,317993.0,69.0172,69.0354,68.7068,68.7616,317993.0
2022-01-27 12:20:00,75.31,75.36,75.18,75.22,304735.0,68.7524,68.7981,68.6338,68.6703,304735.0
2022-01-27 12:30:00,75.23,75.28,74.97,75.01,438130.0,68.6794,68.725,68.442,68.4786,438130.0
2022-01-27 12:40:00,75.01,75.04,74.79,74.81,403405.0,68.4786,68.5059,68.2777,68.296,403405.0
2022-01-27 12:50:00,74.82,75.07,74.82,75.01,484455.0,68.3051,68.5333,68.3051,68.4786,484455.0
2022-01-27 13:00:00,75.0,75.03,74.75,74.83,411672.0,68.4694,68.4968,68.2412,68.3142,411672.0
2022-01-27 13:10:00,74.83,74.9,74.73,74.73,426284.0,68.3142,68.3781,68.2229,68.2229,426284.0
2022-01-27 13:20:00,74.73,74.76,74.58,74.62,352595.0,68.2229,68.2503,68.086,68.1225,352595.0
2022-01-27 13:30:00,74.62,74.76,74.59,74.64,696766.0,68.1225,68.2503,68.0951,68.1408,696766.0
2022-01-27 13:40:00,74.65,74.8,74.59,74.76,360783.0,68.1499,68.2868,68.0951,68.2503,360783.0
2022-01-27 13:50:00,74.75,74.78,74.61,74.74,477983.0,68.2412,68.2686,68.1134,68.2321,477983.0
2022-01-27 14:00:00,74.74,75.0,74.72,74.88,439587.0,68.2321,68.4694,68.2138,68.3599,439587.0
2022-01-27 14:10:00,74.88,74.94,74.67,74.69,405143.0,68.3599,68.4147,68.1682,68.1864,405143.0
2022-01-27 14:20:00,74.69,74.71,74.53,74.56,369772.0,68.1864,68.2047,68.0404,68.0677,369772.0
2022-01-27 14:30:00,74.56,74.72,74.52,74.72,443613.0,68.0677,68.2138,68.0312,68.2138,443613.0
2022-01-27 14:40:00,74.72,74.93,74.71,74.86,347100.0,68.2138,68.4055,68.2047,68.3416,347100.0
2022-01-27 14:50:00,74.85,74.86,74.62,74.72,466984.0,68.3325,68.3416,68.1225,68.2138,466984.0
2022-01-27 15:00:00,74.72,74.9,74.72,74.77,544542.0,68.2138,68.3781,68.2138,68.2595,544542.0
2022-01-27 15:10:00,74.77,74.8,74.5,74.7,495056.0,68.2595,68.2868,68.013,68.1956,495056.0
2022-01-27 15:20:00,74.7,74.95,74.64,74.89,552953.0,68.1956,68.4238,68.1408,68.369,552953.0
2022-01-27 15:30:00,74.89,75.0,74.77,74.81,638185.0,68.369,68.4694,68.2595,68.296,638185.0
2022-01-27 15:40:00,74.81,75.09,74.78,74.88,886708.0,68.296,68.5516,68.2686,68.3599,886708.0
2022-01-27 15:50:00,74.88,74.93,74.79,74.8,1544309.0,68.3599,68.4055,68.2777,68.2868,1544309.0
2022-01-28 09:30:00,74.4,74.46,73.76,73.92,1101381.0,67.9217,67.9764,67.3374,67.4835,1101381.0
2022-01-28 09:40:00,73.92,74.07,73.87,74.02,961426.0,67.4835,67.6204,67.4378,67.5748,961426.0
2022-01-28 09:50:00,74.02,74.16,73.9,74.05,783258.0,67.5748,67.7026,67.4652,67.6021,783258.0
2022-01-28 10:00:00,74.05,74.27,73.95,74.23,873005.0,67.6021,67.803,67.5109,67.7665,873005.0
2022-01-28 10:10:00,74.23,74.44,74.22,74.44,590070.0,67.7665,67.9582,67.7573,67.9582,590070.0
2022-01-28 10:20:00,74.43,74.51,74.34,74.48,823685.0,67.9491,68.0221,67.8669,67.9947,823685.0
2022-01-28 10:30:00,74.48,74.51,74.34,74.41,565574.0,67.9947,68.0221,67.8669,67.9308,565574.0
2022-01-28 10:40:00,74.41,74.52,74.22,74.52,731518.0,67.9308,68.0312,67.7573,68.0312,731518.0
2022-01-28 10:50:00,74.52,74.64,74.45,74.61,597313.0,68.0312,68.1408,67.9673,68.1134,597313.0
2022-01-28 11:00:00,74.61,74.65,74.37,74.39,603074.0,68.1134,68.1499,67.8943,67.9125,603074.0
2022-01-28 11:10:00,74.39,74.65,74.38,74.61,389627.0,67.9125,68.1499,67.9034,68.1134,389627.0
2022-01-28 11:20:00,74.62,74.72,74.57,74.66,578212.0,68.1225,68.2138,68.0769,68.159,578212.0
2022-01-28 11:30:00,74.66,74.87,74.64,74.8,562703.0,68.159,68.3507,68.1408,68.2868,562703.0
2022-01-28 11:40:00,74.79,74.84,74.73,74.74,304876.0,68.2777,68.3234,68.2229,68.2321,304876.0
2022-01-28 11:50:00,74.73,74.81,74.68,74.78,445315.0,68.2229,68.296,68.1773,68.2686,445315.0
2022-01-28 12:00:00,74.78,74.83,74.73,74.77,496715.0,68.2686,68.3142,68.2229,68.2595,496715.0
2022-01-28 12:10:00,74.78,74.87,74.68,74.85,603260.0,68.2686,68.3507,68.1773,68.3325,603260.0
2022-01-28 12:20:00,74.84,74.89,74.76,74.81,304436.0,68.3234,68.369,68.2503,68.296,304436.0
2022-01-28 12:30:00,74.8,74.86,74.76,74.83,215483.0,68.2868,68.3416,68.2503,68.3142,215483.0
2022-01-28 12:40:00,74.83,74.9,74.72,74.77,339289.0,68.3142,68.3781,68.2138,68.2595,339289.0
2022-01-28 12:50:00,74.76,74.81,74.66,74.78,275493.0,68.2503,68.296,68.159,68.2686,275493.0
2022-01-28 13:00:00,74.78,75.02,74.78,75.01,279193.0,68.2686,68.4877,68.2686,68.4786,279193.0
2022-01-28 13:10:00,75.01,75.05,74.94,74.94,197105.0,68.4786,68.5151,68.4147,68.4147,197105.0
2022-01-28 13:20:00,74.94,74.97,74.83,74.92,253843.0,68.4147,68.442,68.3142,68.3964,253843.0
2022-01-28 13:30:00,74.92,75.03,74.92,74.99,329808.0,68.3964,68.4968,68.3964,68.4603,329808.0
2022-01-28 13:40:00,74.99,75.07,74.95,75.04,341515.0,68.4603,68.5333,68.4238,68.5059,341515.0
2022-01-28 13:50:00,75.05,75.11,75.01,75.01,424488.0,68.5151,68.5699,68.4786,68.4786,424488.0
2022-01-28 14:00:00,75.01,75.08,74.9,74.94,391102.0,68.4786,68.5425,68.3781,68.4147,391102.0
2022-01-28 14:10:00,74.94,74.95,74.74,74.8,216711.0,68.4147,68.4238,68.2321,68.2868,216711.0
2022-01-28 14:20:00,74.8,74.8,74.63,74.64,237434.0,68.2868,68.2868,68.1316,68.1408,237434.0
2022-01-28 14:30:00,74.64,74.71,74.57,74.71,370686.0,68.1408,68.2047,68.0769,68.2047,370686.0
2022-01-28 14:40:00,74.71,74.95,74.71,74.94,277118.0,68.2047,68.4238,68.2047,68.4147,277118.0
2022-01-28 14:50:00,74.93,75.06,74.92,75.05,474050.0,68.4055,68.5242,68.3964,68.5151,474050.0
2022-01-28 15:00:00,75.05,75.17,75.02,75.14,499749.0,68.5151,68.6246,68.4877,68.5972,499749.0
2022-01-28 15:10:00,75.15,75.15,75.0,75.08,565712.0,68.6064,68.6064,68.4694,68.5425,565712.0
2022-01-28 15:20:00,75.08,75.23,75.05,75.17,525396.0,68.5425,68.6794,68.5151,68.6246,525396.0
2022-01-28 15:30:00,75.17,75.34,75.03,75.29,843631.0,68.6246,68.7798,68.4968,68.7342,843631.0
2022-01-28 15:40:00,75.3,75.45,75.29,75.45,856017.0,68.7433,68.8802,68.7342,68.8802,856017.0
2022-01-28 15:50:00,75.45,75.72,75.45,75.67,2889355.0,68.8802,69.1267,68.8802,69.0811,2889355.0
2022-01-31 09:30:00,75.22,75.35,75.05,75.23,834439.0,68.6703,68.789,68.5151,68.6794,834439.0
2022-01-31 09:40:00,75.23,75.37,75.15,75.34,885364.0,68.6794,68.8072,68.6064,68.7798,885364.0
2022-01-31 09:50:00,75.34,75.43,75.27,75.36,632293.0,68.7798,68.862,68.7159,68.7981,632293.0
2022-01-31 10:00:00,75.36,75.5,75.3,75.37,394609.0,68.7981,68.9259,68.7433,68.8072,394609.0
2022-01-31 10:10:00,75.37,75.52,75.37,75.49,468028.0,68.8072,68.9442,68.8072,68.9168,468028.0
2022-01-31 10:20:00,75.5,75.55,75.39,75.41,385360.0,68.9259,68.9715,68.8255,68.8437,385360.0
2022-01-31 10:30:00,75.41,75.43,75.29,75.29,441285.0,68.8437,68.862,68.7342,68.7342,441285.0
2022-01-31 10:40:00,75.28,75.36,75.25,75.29,542496.0,68.725,68.7981,68.6977,68.7342,542496.0
2022-01-31 10:50:00,75.28,75.39,75.23,75.3,555583.0,68.725,68.8255,68.6794,68.7433,555583.0
2022-01-31 11:00:00,75.31,75.36,75.23,75.33,316066.0,68.7524,68.7981,68.6794,68.7707,316066.0
2022-01-31 11:10:00,75.34,75.4,75.3,75.38,220701.0,68.7798,68.8346,68.7433,68.8163,220701.0
2022-01-31 11:20:00,75.39,75.42,75.3,75.33,305484.0,68.8255,68.8529,68.7433,68.7707,305484.0
2022-01-31 11:30:00,75.34,75.44,75.28,75.41,316594.0,68.7798,68.8711,68.725,68.8437,316594.0
2022-01-31 11:40:00,75.41,75.53,75.41,75.53,280415.0,68.8437,68.9533,68.8437,68.9533,280415.0
2022-01-31 11:50:00,75.53,75.62,75.52,75.59,302060.0,68.9533,69.0354,68.9442,69.0081,302060.0
2022-01-31 12:00:00,75.59,75.65,75.55,75.6,176326.0,69.0081,69.0628,68.9715,69.0172,176326.0
2022-01-31 12:10:00,75.6,75.74,75.59,75.73,152974.0,69.0172,69.145,69.0081,69.1359,152974.0
2022-01-31 12:20:00,75.73,75.73,75.63,75.69,157680.0,69.1359,69.1359,69.0446,69.0993,157680.0
2022-01-31 12:30:00,75.69,75.76,75.69,75.71,193525.0,69.0993,69.1633,69.0993,69.1176,193525.0
2022-01-31 12:40:00,75.71,75.73,75.65,75.7,153654.0,69.1176,69.1359,69.0628,69.1085,153654.0
2022-01-31 12:50:00,75.7,75.8,75.68,75.78,187543.0,69.1085,69.1998,69.0902,69.1815,187543.0
2022-01-31 13:00:00,75.77,75.79,75.72,75.78,114382.0,69.1724,69.1906,69.1267,69.1815,114382.0
2022-01-31 13:10:00,75.78,75.83,75.75,75.81,257212.0,69.1815,69.2272,69.1541,69.2089,257212.0
2022-01-31 13:20:00,75.81,75.91,75.8,75.85,176787.0,69.2089,69.3002,69.1998,69.2454,176787.0
2022-01-31 13:30:00,75.86,75.94,75.83,75.9,153212.0,69.2545,69.3276,69.2272,69.2911,153212.0
2022-01-31 13:40:00,75.9,75.94,75.85,75.87,162395.0,69.2911,69.3276,69.2454,69.2637,162395.0
2022-01-31 13:50:00,75.87,75.89,75.78,75.89,204265.0,69.2637,69.2819,69.1815,69.2819,204265.0
2022-01-31 14:00:00,75.9,76.01,75.87,75.99,328668.0,69.2911,69.3915,69.2637,69.3732,328668.0
2022-01-31 14:10:00,75.99,76.01,75.92,75.93,212190.0,69.3732,69.3915,69.3093,69.3184,212190.0
2022-01-31 14:20:00,75.93,75.95,75.85,75.87,294587.0,69.3184,69.3367,69.2454,69.2637,294587.0
2022-01-31 14:30:00,75.87,75.9,75.83,75.87,199892.0,69.2637,69.2911,69.2272,69.2637,199892.0
2022-01-31 14:40:00,75.87,75.89,75.8,75.81,108327.0,69.2637,69.2819,69.1998,69.2089,108327.0
2022-01-31 14:50:00,75.81,75.84,75.79,75.81,143084.0,69.2089,69.2363,69.1906,69.2089,143084.0
2022-01-31 15:00:00,75.8,75.83,75.69,75.7,342072.0,69.1998,69.2272,69.0993,69.1085,342072.0
2022-01-31 15:10:00,75.7,75.72,75.57,75.62,280411.0,69.1085,69.1267,68.9898,69.0354,280411.0
2022-01-31 15:20:00,75.62,75.74,75.59,75.73,378481.0,69.0354,69.145,69.0081,69.1359,378481.0
2022-01-31 15:30:00,75.73,75.82,75.64,75.78,472763.0,69.1359,69.218,69.0537,69.1815,472763.0
2022-01-31 15:40:00,75.79,75.85,75.74,75.85,542567.0,69.1906,69.2454,69.145,69.2454,542567.0
2022-01-31 15:50:00,75.85,76.04,75.85,75.96,1785411.0,69.2454,69.4189,69.2454,69.3458,1785411.0
2022-02-01 09:30:00,75.97,76.14,75.87,76.08,857416.0,69.355,69.5102,69.2637,69.4554,857416.0
2022-02-01 09:40:00,76.08,76.09,75.7,75.76,698560.0,69.4554,69.4645,69.1085,69.1633,698560.0
2022-02-01 09:50:00,75.77,75.83,75.67,75.7,415095.0,69.1724,69.2272,69.0811,69.1085,415095.0
2022-02-01 10:00:00,75.7,75.71,75.45,75.55,660944.0,69.1085,69.1176,68.8802,68.9715,660944.0
2022-02-01 10:10:00,75.55,75.62,75.3,75.3,426481.0,68.9715,69.0354,68.7433,68.7433,426481.0
2022-02-01 10:20:00,75.29,75.46,75.26,75.26,477330.0,68.7342,68.8894,68.7068,68.7068,477330.0
2022-02-01 10:30:00,75.25,75.28,75.13,75.22,659655.0,68.6977,68.725,68.5881,68.6703,659655.0
2022-02-01 10:40:00,75.23,75.29,75.12,75.28,421382.0,68.6794,68.7342,68.579,68.725,421382.0
2022-02-01 10:50:00,75.28,75.46,75.28,75.45,376097.0,68.725,68.8894,68.725,68.8802,376097.0
2022-02-01 11:00:00,75.45,75.49,75.34,75.39,342945.0,68.8802,68.9168,68.7798,68.8255,342945.0
2022-02-01 11:10:00,75.39,75.4,75.32,75.38,222048.0,68.8255,68.8346,68.7616,68.8163,222048.0
2022-02-01 11:20:00,75.38,75.47,75.28,75.28,285677.0,68.8163,68.8985,68.725,68.725,285677.0
2022-02-01 11:30:00,75.28,75.33,75.2,75.25,647955.0,68.725,68.7707,68.652,68.6977,647955.0
2022-02-01 11:40:00,75.25,75.35,75.18,75.21,356538.0,68.6977,68.789,68.6338,68.6611,356538.0
2022-02-01 11:50:00,75.2,75.31,75.2,75.28,249682.0,68.652,68.7524,68.652,68.725,249682.0
2022-02-01 12:00:00,75.28,75.45,75.26,75.42,244714.0,68.725,68.8802,68.7068,68.8529,244714.0
2022-02-01 12:10:00,75.42,75.49,75.41,75.47,148345.0,68.8529,68.9168,68.8437,68.8985,148345.0
2022-02-01 12:20:00,75.47,75.47,75.38,75.44,78277.0,68.8985,68.8985,68.8163,68.8711,78277.0
2022-02-01 12:30:00,75.43,75.43,75.33,75.37,188127.0,68.862,68.862,68.7707,68.8072,188127.0
2022-02-01 12:40:00,75.36,75.38,75.26,75.27,122482.0,68.7981,68.8163,68.7068,68.7159,122482.0
2022-02-01 12:50:00,75.27,75.36,75.25,75.35,161146.0,68.7159,68.7981,68.6977,68.789,161146.0
2022-02-01 13:00:00,75.35,75.37,75.27,75.3,230893.0,68.789,68.8072,68.7159,68.7433,230893.0
2022-02-01 13:10:00,75.3,75.43,75.3,75.41,426206.0,68.7433,68.862,68.7433,68.8437,426206.0
2022-02-01 13:20:00,75.42,75.47,75.41,75.46,172317.0,68.8529,68.8985,68.8437,68.8894,172317.0
2022-02-01 13:30:00,75.46,75.54,75.45,75.53,251368.0,68.8894,68.9624,68.8802,68.9533,251368.0
2022-02-01 13:40:00,75.53,75.69,75.53,75.66,211177.0,68.9533,69.0993,68.9533,69.072,211177.0
2022-02-01 13:50:00,75.65,75.71,75.65,75.68,193974.0,69.0628,69.1176,69.0628,69.0902,193974.0
2022-02-01 14:00:00,75.68,75.74,75.66,75.72,252683.0,69.0902,69.145,69.072,69.1267,252683.0
2022-02-01 14:10:00,75.72,75.76,75.7,75.73,125339.0,69.1267,69.1633,69.1085,69.1359,125339.0
2022-02-01 14:20:00,75.72,75.82,75.68,75.8,274791.0,69.1267,69.218,69.0902,69.1998,274791.0
2022-02-01 14:30:00,75.8,75.82,75.74,75.75,185429.0,69.1998,69.218,69.145,69.1541,185429.0
2022-02-01 14:40:00,75.74,75.75,75.69,75.71,174435.0,69.145,69.1541,69.0993,69.1176,174435.0
2022-02-01 14:50:00,75.7,75.8,75.69,75.78,203430.0,69.1085,69.1998,69.0993,69.1815,203430.0
2022-02-01 15:00:00,75.79,75.91,75.77,75.9,365662.0,69.1906,69.3002,69.1724,69.2911,365662.0
2022-02-01 15:10:00,75.9,75.93,75.84,75.88,314082.0,69.2911,69.3184,69.2363,69.2728,314082.0
2022-02-01 15:20:00,75.88,75.99,75.87,75.95,269649.0,69.2728,69.3732,69.2637,69.3367,269649.0
2022-02-01 15:30:00,75.95,76.0,75.86,75.87,378241.0,69.3367,69.3824,69.2545,69.2637,378241.0
2022-02-01 15:40:00,75.87,76.0,75.86,76.0,716326.0,69.2637,69.3824,69.2545,69.3824,716326.0
2022-02-01 15:50:00,76.0,76.03,75.87,75.88,1239876.0,69.3824,69.4097,69.2637,69.2728,1239876.0
2022-02-02 09:30:00,75.98,76.43,75.91,76.38,657588.0,69.3641,69.7749,69.3002,69.7293,657588.0
2022-02-02 09:40:00,76.38,76.63,76.36,76.58,718606.0,69.7293,69.9575,69.711,69.9119,718606.0
2022-02-02 09:50:00,76.58,76.59,76.34,76.37,542468.0,69.9119,69.921,69.6927,69.7201,542468.0
2022-02-02 10:00:00,76.38,76.47,76.19,76.27,393094.0,69.7293,69.8114,69.5558,69.6288,393094.0
2022-02-02 10:10:00,76.28,76.39,76.11,76.17,371489.0,69.638,69.7384,69.4828,69.5376,371489.0
2022-02-02 10:20:00,76.17,76.33,76.16,76.19,267044.0,69.5376,69.6836,69.5284,69.5558,267044.0
2022-02-02 10:30:00,76.18,76.31,76.13,76.28,537907.0,69.5467,69.6654,69.501,69.638,537907.0
2022-02-02 10:40:00,76.28,76.37,76.25,76.31,353171.0,69.638,69.7201,69.6106,69.6654,353171.0
2022-02-02 10:50:00,76.31,76.32,76.25,76.29,325076.0,69.6654,69.6745,69.6106,69.6471,325076.0
2022-02-02 11:00:00,76.29,76.4,76.25,76.31,292528.0,69.6471,69.7475,69.6106,69.6654,292528.0
2022-02-02 11:10:00,76.31,76.45,76.3,76.4,299230.0,69.6654,69.7932,69.6562,69.7475,299230.0
2022-02-02 11:20:00,76.41,76.48,76.37,76.44,305483.0,69.7567,69.8206,69.7201,69.784,305483.0
2022-02-02 11:30:00,76.44,76.49,76.36,76.47,274344.0,69.784,69.8297,69.711,69.8114,274344.0
2022-02-02 11:40:00,76.47,76.67,76.46,76.66,367338.0,69.8114,69.994,69.8023,69.9849,367338.0
2022-02-02 11:50:00,76.65,76.65,76.44,76.44,179433.0,69.9758,69.9758,69.784,69.784,179433.0
2022-02-02 12:00:00,76.44,76.55,76.43,76.51,113240.0,69.784,69.8845,69.7749,69.8479,113240.0
2022-02-02 12:10:00,76.52,76.54,76.44,76.47,144407.0,69.8571,69.8753,69.784,69.8114,144407.0
2022-02-02 12:20:00,76.46,76.51,76.44,76.51,94103.0,69.8023,69.8479,69.784,69.8479,94103.0
2022-02-02 12:30:00,76.5,76.57,76.46,76.56,89480.0,69.8388,69.9027,69.8023,69.8936,89480.0
2022-02-02 12:40:00,76.55,76.57,76.5,76.53,118206.0,69.8845,69.9027,69.8388,69.8662,118206.0
2022-02-02 12:50:00,76.53,76.59,76.5,76.59,138447.0,69.8662,69.921,69.8388,69.921,138447.0
2022-02-02 13:00:00,76.58,76.65,76.57,76.61,132494.0,69.9119,69.9758,69.9027,69.9392,132494.0
2022-02-02 13:10:00,76.6,76.64,76.52,76.53,124692.0,69.9301,69.9666,69.8571,69.8662,124692.0
2022-02-02 13:20:00,76.54,76.57,76.47,76.54,202582.0,69.8753,69.9027,69.8114,69.8753,202582.0
2022-02-02 13:30:00,76.54,76.63,76.54,76.62,99829.0,69.8753,69.9575,69.8753,69.9484,99829.0
2022-02-02 13:40:00,76.62,76.65,76.6,76.61,103165.0,69.9484,69.9758,69.9301,69.9392,103165.0
2022-02-02 13:50:00,76.62,76.69,76.58,76.67,92461.0,69.9484,70.0123,69.9119,69.994,92461.0
2022-02-02 14:00:00,76.67,76.7,76.62,76.7,126271.0,69.994,70.0214,69.9484,70.0214,126271.0
2022-02-02 14:10:00,76.7,76.75,76.67,76.71,134143.0,70.0214,70.067,69.994,70.0305,134143.0
2022-02-02 14:20:00,76.71,76.75,76.69,76.75,212234.0,70.0305,70.067,70.0123,70.067,212234.0
2022-02-02 14:30:00,76.75,76.77,76.7,76.73,206837.0,70.067,70.0853,70.0214,70.0488,206837.0
2022-02-02 14:40:00,76.74,76.81,76.74,76.8,423866.0,70.0579,70.1218,70.0579,70.1127,423866.0
2022-02-02 14:50:00,76.79,76.83,76.76,76.77,286600.0,70.1036,70.1401,70.0762,70.0853,286600.0
2022-02-02 15:00:00,76.78,76.86,76.73,76.75,458130.0,70.0944,70.1675,70.0488,70.067,458130.0
2022-02-02 15:10:00,76.74,76.9,76.74,76.88,378657.0,70.0579,70.204,70.0579,70.1857,378657.0
2022-02-02 15:20:00,76.88,76.89,76.78,76.85,365536.0,70.1857,70.1949,70.0944,70.1583,365536.0
2022-02-02 15:30:00,76.85,76.93,76.83,76.87,389079.0,70.1583,70.2314,70.1401,70.1766,389079.0
2022-02-02 15:40:00,76.87,76.9,76.84,76.88,550697.0,70.1766,70.204,70.1492,70.1857,550697.0
2022-02-02 15:50:00,76.89,76.9,76.79,76.81,1705386.0,70.1949,70.204,70.1036,70.1218,1705386.0
2022-02-03 09:30:00,76.47,76.88,76.43,76.52,864183.0,69.8114,70.1857,69.7749,69.8571,864183.0
2022-02-03 09:40:00,76.51,76.65,76.34,76.49,496899.0,69.8479,69.9758,69.6927,69.8297,496899.0
2022-02-03 09:50:00,76.49,76.61,76.44,76.6,440863.0,69.8297,69.9392,69.784,69.9301,440863.0
2022-02-03 10:00:00,76.6,76.68,76.46,76.54,414175.0,69.9301,70.0031,69.8023,69.8753,414175.0
2022-02-03 10:10:00,76.54,76.65,76.45,76.49,387335.0,69.8753,69.9758,69.7932,69.8297,387335.0
2022-02-03 10:20:00,76.5,76.62,76.49,76.62,300921.0,69.8388,69.9484,69.8297,69.9484,300921.0
2022-02-03 10:30:00,76.61,76.79,76.59,76.78,270456.0,69.9392,70.1036,69.921,70.0944,270456.0
2022-02-03 10:40:00,76.78,76.89,76.78,76.81,363168.0,70.0944,70.1949,70.0944,70.1218,363168.0
2022-02-03 10:50:00,76.81,76.86,76.74,76.76,207108.0,70.1218,70.1675,70.0579,70.0762,207108.0
2022-02-03 11:00:00,76.76,76.91,76.74,76.89,281234.0,70.0762,70.2131,70.0579,70.1949,281234.0
2022-02-03 11:10:00,76.89,76.92,76.81,76.89,228810.0,70.1949,70.2222,70.1218,70.1949,228810.0
2022-02-03 11:20:00,76.88,76.92,76.85,76.91,213249.0,70.1857,70.2222,70.1583,70.2131,213249.0
2022-02-03 11:30:00,76.91,76.97,76.89,76.94,271931.0,70.2131,70.2679,70.1949,70.2405,271931.0
2022-02-03 11:40:00,76.94,76.96,76.87,76.95,184355.0,70.2405,70.2588,70.1766,70.2496,184355.0
2022-02-03 11:50:00,76.95,76.98,76.88,76.9,267877.0,70.2496,70.277,70.1857,70.204,267877.0
2022-02-03 12:00:00,76.9,76.95,76.83,76.95,314443.0,70.204,70.2496,70.1401,70.2496,314443.0
2022-02-03 12:10:00,76.94,76.98,76.91,76.94,224536.0,70.2405,70.277,70.2131,70.2405,224536.0
2022-02-03 12:20:00,76.93,77.07,76.89,77.02,212389.0,70.2314,70.3592,70.1949,70.3135,212389.0
2022-02-03 12:30:00,77.02,77.07,76.97,77.03,183155.0,70.3135,70.3592,70.2679,70.3227,183155.0
2022-02-03 12:40:00,77.04,77.07,76.9,76.96,270277.0,70.3318,70.3592,70.204,70.2588,270277.0
2022-02-03 12:50:00,76.95,77.07,76.95,77.06,329452.0,70.2496,70.3592,70.2496,70.3501,329452.0
2022-02-03 13:00:00,77.05,77.05,76.98,77.0,523683.0,70.3409,70.3409,70.277,70.2953,523683.0
2022-02-03 13:10:00,77.0,77.1,76.96,77.08,226325.0,70.2953,70.3866,70.2588,70.3683,226325.0
2022-02-03 13:20:00,77.07,77.11,77.02,77.04,179055.0,70.3592,70.3957,70.3135,70.3318,179055.0
2022-02-03 13:30:00,77.05,77.14,77.04,77.14,214144.0,70.3409,70.4231,70.3318,70.4231,214144.0
2022-02-03 13:40:00,77.14,77.2,77.11,77.19,126161.0,70.4231,70.4779,70.3957,70.4687,126161.0
2022-02-03 13:50:00,77.19,77.2,77.15,77.19,141646.0,70.4687,70.4779,70.4322,70.4687,141646.0
2022-02-03 14:00:00,77.18,77.21,77.12,77.19,222899.0,70.4596,70.487,70.4048,70.4687,222899.0
2022-02-03 14:10:00,77.19,77.21,77.16,77.19,195487.0,70.4687,70.487,70.4413,70.4687,195487.0
2022-02-03 14:20:00,77.19,77.19,77.02,77.09,140083.0,70.4687,70.4687,70.3135,70.3774,140083.0
2022-02-03 14:30:00,77.08,77.08,76.94,76.98,237735.0,70.3683,70.3683,70.2405,70.277,237735.0
2022-02-03 14:40:00,76.98,76.98,76.86,76.9,190806.0,70.277,70.277,70.1675,70.204,190806.0
2022-02-03 14:50:00,76.9,76.93,76.85,76.89,195602.0,70.204,70.2314,70.1583,70.1949,195602.0
2022-02-03 15:00:00,76.89,76.9,76.8,76.83,234442.0,70.1949,70.204,70.1127,70.1401,234442.0
2022-02-03 15:10:00,76.83,76.99,76.83,76.93,352389.0,70.1401,70.2862,70.1401,70.2314,352389.0
2022-02-03 15:20:00,76.93,76.98,76.89,76.95,392155.0,70.2314,70.277,70.1949,70.2496,392155.0
2022-02-03 15:30:00,76.94,76.95,76.81,76.86,454967.0,70.2405,70.2496,70.1218,70.1675,454967.0
2022-02-03 15:40:00,76.85,76.92,76.78,76.79,512299.0,70.1583,70.2222,70.0944,70.1036,512299.0
2022-02-03 15:50:00,76.79,76.94,76.74,76.83,1539275.0,70.1036,70.2405,70.0579,70.1401,1539275.0
2022-02-04 09:30:00,76.31,76.56,76.18,76.48,715394.0,69.6654,69.8936,69.5467,69.8206,715394.0
2022-02-04 09:40:00,76.48,76.67,76.45,76.52,587937.0,69.8206,69.994,69.7932,69.8571,587937.0
2022-02-04 09:50:00,76.52,76.6,76.38,76.44,484776.0,69.8571,69.9301,69.7293,69.784,484776.0
2022-02-04 10:00:00,76.43,76.47,76.16,76.17,337589.0,69.7749,69.8114,69.5284,69.5376,337589.0
2022-02-04 10:10:00,76.18,76.3,76.08,76.16,418368.0,69.5467,69.6562,69.4554,69.5284,418368.0
2022-02-04 10:20:00,76.16,76.17,75.77,75.78,339767.0,69.5284,69.5376,69.1724,69.1815,339767.0
2022-02-04 10:30:00,75.79,75.82,75.46,75.51,785101.0,69.1906,69.218,68.8894,68.935,785101.0
2022-02-04 10:40:00,75.52,75.74,75.52,75.58,480108.0,68.9442,69.145,68.9442,68.9989,480108.0
2022-02-04 10:50:00,75.58,75.73,75.57,75.66,252415.0,68.9989,69.1359,68.9898,69.072,252415.0
2022-02-04 11:00:00,75.66,75.79,75.62,75.73,242171.0,69.072,69.1906,69.0354,69.1359,242171.0
2022-02-04 11:10:00,75.74,76.0,75.7,75.96,469598.0,69.145,69.3824,69.1085,69.3458,469598.0
2022-02-04 11:20:00,75.95,76.1,75.95,76.04,281647.0,69.3367,69.4736,69.3367,69.4189,281647.0
2022-02-04 11:30:00,76.04,76.22,76.02,76.17,238219.0,69.4189,69.5832,69.4006,69.5376,238219.0
2022-02-04 11:40:00,76.17,76.26,76.15,76.17,294782.0,69.5376,69.6197,69.5193,69.5376,294782.0
2022-02-04 11:50:00,76.18,76.25,76.12,76.13,192189.0,69.5467,69.6106,69.4919,69.501,192189.0
2022-02-04 12:00:00,76.13,76.21,76.08,76.17,196905.0,69.501,69.5741,69.4554,69.5376,196905.0
2022-02-04 12:10:00,76.18,76.25,76.1,76.2,192892.0,69.5467,69.6106,69.4736,69.5649,192892.0
2022-02-04 12:20:00,76.19,76.21,76.15,76.16,115056.0,69.5558,69.5741,69.5193,69.5284,115056.0
2022-02-04 12:30:00,76.16,76.21,76.1,76.17,159396.0,69.5284,69.5741,69.4736,69.5376,159396.0
2022-02-04 12:40:00,76.17,76.2,76.07,76.1,102558.0,69.5376,69.5649,69.4463,69.4736,102558.0
2022-02-04 12:50:00,76.1,76.14,76.06,76.13,160375.0,69.4736,69.5102,69.4371,69.501,160375.0
2022-02-04 13:00:00,76.14,76.3,76.14,76.27,863529.0,69.5102,69.6562,69.5102,69.6288,863529.0
2022-02-04 13:10:00,76.27,76.28,76.2,76.21,143762.0,69.6288,69.638,69.5649,69.5741,143762.0
2022-02-04 13:20:00,76.22,76.25,76.12,76.13,102633.0,69.5832,69.6106,69.4919,69.501,102633.0
2022-02-04 13:30:00,76.13,76.16,76.1,76.15,85713.0,69.501,69.5284,69.4736,69.5193,85713.0
2022-02-04 13:40:00,76.15,76.24,76.13,76.16,271413.0,69.5193,69.6015,69.501,69.5284,271413.0
2022-02-04 13:50:00,76.17,76.19,76.04,76.1,547580.0,69.5376,69.5558,69.4189,69.4736,547580.0
2022-02-04 14:00:00,76.1,76.13,76.05,76.07,189387.0,69.4736,69.501,69.428,69.4463,189387.0
2022-02-04 14:10:00,76.07,76.08,75.99,76.0,199700.0,69.4463,69.4554,69.3732,69.3824,199700.0
2022-02-04 14:20:00,75.99,76.04,75.94,76.02,278258.0,69.3732,69.4189,69.3276,69.4006,278258.0
2022-02-04 14:30:00,76.02,76.12,76.0,76.1,184734.0,69.4006,69.4919,69.3824,69.4736,184734.0
2022-02-04 14:40:00,76.11,76.15,75.99,76.01,182625.0,69.4828,69.5193,69.3732,69.3915,182625.0
2022-02-04 14:50:00,76.01,76.08,75.98,76.08,122151.0,69.3915,69.4554,69.3641,69.4554,122151.0
2022-02-04 15:00:00,76.08,76.25,76.06,76.25,386381.0,69.4554,69.6106,69.4371,69.6106,386381.0
2022-02-04 15:10:00,76.25,76.35,76.23,76.27,477512.0,69.6106,69.7019,69.5923,69.6288,477512.0
2022-02-04 15:20:00,76.27,76.34,76.25,76.28,219652.0,69.6288,69.6927,69.6106,69.638,219652.0
2022-02-04 15:30:00,76.29,76.34,76.24,76.26,363792.0,69.6471,69.6927,69.6015,69.6197,363792.0
2022-02-04 15:40:00,76.26,76.27,76.07,76.13,466159.0,69.6197,69.6288,69.4463,69.501,466159.0
2022-02-04 15:50:00,76.12,76.14,75.87,75.87,2825825.0,69.4919,69.5102,69.2637,69.2637,2825825.0
2022-02-07 09:30:00,76.19,76.31,75.7,75.71,706669.0,69.5558,69.6654,69.1085,69.1176,706669.0
2022-02-07 09:40:00,75.72,75.83,75.59,75.79,425953.0,69.1267,69.2272,69.0081,69.1906,425953.0
2022-02-07 09:50:00,75.79,75.83,75.65,75.7,816488.0,69.1906,69.2272,69.0628,69.1085,816488.0
2022-02-07 10:00:00,75.7,75.87,75.69,75.78,420779.0,69.1085,69.2637,69.0993,69.1815,420779.0
2022-02-07 10:10:00,75.78,75.88,75.73,75.81,257468.0,69.1815,69.2728,69.1359,69.2089,257468.0
2022-02-07 10:20:00,75.8,75.96,75.79,75.95,154415.0,69.1998,69.3458,69.1906,69.3367,154415.0
2022-02-07 10:30:00,75.95,76.12,75.95,76.09,307086.0,69.3367,69.4919,69.3367,69.4645,307086.0
2022-02-07 10:40:00,76.08,76.1,76.01,76.02,183661.0,69.4554,69.4736,69.3915,69.4006,183661.0
2022-02-07 10:50:00,76.02,76.07,75.95,76.0,276438.0,69.4006,69.4463,69.3367,69.3824,276438.0
2022-02-07 11:00:00,76.0,76.01,75.83,75.84,203104.0,69.3824,69.3915,69.2272,69.2363,203104.0
2022-02-07 11:10:00,75.84,76.04,75.84,76.01,136276.0,69.2363,69.4189,69.2363,69.3915,136276.0
2022-02-07 11:20:00,76.02,76.09,75.97,76.04,159270.0,69.4006,69.4645,69.355,69.4189,159270.0
2022-02-07 11:30:00,76.03,76.09,75.98,76.03,151924.0,69.4097,69.4645,69.3641,69.4097,151924.0
2022-02-07 11:40:00,76.03,76.06,75.97,76.03,194862.0,69.4097,69.4371,69.355,69.4097,194862.0
2022-02-07 11:50:00,76.03,76.13,76.02,76.11,84547.0,69.4097,69.501,69.4006,69.4828,84547.0
2022-02-07 12:00:00,76.11,76.12,75.96,75.97,122128.0,69.4828,69.4919,69.3458,69.355,122128.0
2022-02-07 12:10:00,75.98,76.02,75.96,75.97,84754.0,69.3641,69.4006,69.3458,69.355,84754.0
2022-02-07 12:20:00,75.96,76.01,75.93,75.95,130087.0,69.3458,69.3915,69.3184,69.3367,130087.0
2022-02-07 12:30:00,75.94,76.06,75.92,76.05,138349.0,69.3276,69.4371,69.3093,69.428,138349.0
2022-02-07 12:40:00,76.04,76.11,76.04,76.09,147503.0,69.4189,69.4828,69.4189,69.4645,147503.0
2022-02-07 12:50:00,76.09,76.1,76.01,76.02,115742.0,69.4645,69.4736,69.3915,69.4006,115742.0
2022-02-07 13:00:00,76.02,76.12,76.0,76.11,245744.0,69.4006,69.4919,69.3824,69.4828,245744.0
2022-02-07 13:10:00,76.11,76.15,76.06,76.06,115281.0,69.4828,69.5193,69.4371,69.4371,115281.0
2022-02-07 13:20:00,76.06,76.15,76.04,76.15,75131.0,69.4371,69.5193,69.4189,69.5193,75131.0
2022-02-07 13:30:00,76.15,76.21,76.15,76.17,102183.0,69.5193,69.5741,69.5193,69.5376,102183.0
2022-02-07 13:40:00,76.16,76.2,76.11,76.12,118025.0,69.5284,69.5649,69.4828,69.4919,118025.0
2022-02-07 13:50:00,76.11,76.18,76.1,76.16,80099.0,69.4828,69.5467,69.4736,69.5284,80099.0
2022-02-07 14:00:00,76.17,76.18,76.12,76.13,88513.0,69.5376,69.5467,69.4919,69.501,88513.0
2022-02-07 14:10:00,76.13,76.26,76.12,76.23,378810.0,69.501,69.6197,69.4919,69.5923,378810.0
2022-02-07 14:20:00,76.23,76.27,76.19,76.26,152208.0,69.5923,69.6288,69.5558,69.6197,152208.0
2022-02-07 14:30:00,76.26,76.33,76.23,76.3,249357.0,69.6197,69.6836,69.5923,69.6562,249357.0
2022-02-07 14:40:00,76.29,76.3,76.23,76.25,206896.0,69.6471,69.6562,69.5923,69.6106,206896.0
2022-02-07 14:50:00,76.26,76.32,76.26,76.31,202469.0,69.6197,69.6745,69.6197,69.6654,202469.0
2022-02-07 15:00:00,76.3,76.32,76.26,76.31,173962.0,69.6562,69.6745,69.6197,69.6654,173962.0
2022-02-07 15:10:00,76.31,76.4,76.31,76.35,180809.0,69.6654,69.7475,69.6654,69.7019,180809.0
2022-02-07 15:20:00,76.34,76.35,76.18,76.2,231291.0,69.6927,69.7019,69.5467,69.5649,231291.0
2022-02-07 15:30:00,76.2,76.25,76.11,76.13,340950.0,69.5649,69.6106,69.4828,69.501,340950.0
2022-02-07 15:40:00,76.13,76.14,76.03,76.06,430990.0,69.501,69.5102,69.4097,69.4371,430990.0
2022-02-07 15:50:00,76.07,76.17,75.9,76.04,1235440.0,69.4463,69.5376,69.2911,69.4189,1235440.0
2022-02-08 09:30:00,76.21,76.27,75.92,76.03,805675.0,69.5741,69.6288,69.3093,69.4097,805675.0
2022-02-08 09:40:00,76.03,76.06,75.91,75.99,494749.0,69.4097,69.4371,69.3002,69.3732,494749.0
2022-02-08 09:50:00,75.99,76.17,75.97,76.13,270066.0,69.3732,69.5376,69.355,69.501,270066.0
2022-02-08 10:00:00,76.13,76.23,75.99,76.17,320097.0,69.501,69.5923,69.3732,69.5376,320097.0
2022-02-08 10:10:00,76.16,76.17,76.0,76.04,270436.0,69.5284,69.5376,69.3824,69.4189,270436.0
2022-02-08 10:20:00,76.03,76.25,76.01,76.23,188756.0,69.4097,69.6106,69.3915,69.5923,188756.0
2022-02-08 10:30:00,76.23,76.28,76.16,76.17,190467.0,69.5923,69.638,69.5284,69.5376,190467.0
2022-02-08 10:40:00,76.17,76.24,76.1,76.2,146131.0,69.5376,69.6015,69.4736,69.5649,146131.0
2022-02-08 10:50:00,76.2,76.25,76.14,76.15,192996.0,69.5649,69.6106,69.5102,69.5193,192996.0
2022-02-08 11:00:00,76.15,76.26,76.13,76.22,163281.0,69.5193,69.6197,69.501,69.5832,163281.0
2022-02-08 11:10:00,76.22,76.3,76.21,76.23,264003.0,69.5832,69.6562,69.5741,69.5923,264003.0
2022-02-08 11:20:00,76.23,76.27,76.19,76.25,180316.0,69.5923,69.6288,69.5558,69.6106,180316.0
2022-02-08 11:30:00,76.25,76.35,76.24,76.34,216278.0,69.6106,69.7019,69.6015,69.6927,216278.0
2022-02-08 11:40:00,76.34,76.39,76.31,76.32,306195.0,69.6927,69.7384,69.6654,69.6745,306195.0
2022-02-08 11:50:00,76.32,76.42,76.31,76.4,410174.0,69.6745,69.7658,69.6654,69.7475,410174.0
2022-02-08 12:00:00,76.41,76.45,76.38,76.43,135016.0,69.7567,69.7932,69.7293,69.7749,135016.0
2022-02-08 12:10:00,76.44,76.5,76.42,76.44,137502.0,69.784,69.8388,69.7658,69.784,137502.0
2022-02-08 12:20:00,76.44,76.45,76.37,76.39,138255.0,69.784,69.7932,69.7201,69.7384,138255.0
2022-02-08 12:30:00,76.39,76.43,76.36,76.42,327850.0,69.7384,69.7749,69.711,69.7658,327850.0
2022-02-08 12:40:00,76.43,76.53,76.42,76.48,241428.0,69.7749,69.8662,69.7658,69.8206,241428.0
2022-02-08 12:50:00,76.49,76.52,76.46,76.47,146512.0,69.8297,69.8571,69.8023,69.8114,146512.0
2022-02-08 13:00:00,76.47,76.53,76.43,76.44,138377.0,69.8114,69.8662,69.7749,69.784,138377.0
2022-02-08 13:10:00,76.43,76.46,76.37,76.41,202853.0,69.7749,69.8023,69.7201,69.7567,202853.0
2022-02-08 13:20:00,76.42,76.43,76.31,76.32,169920.0,69.7658,69.7749,69.6654,69.6745,169920.0
2022-02-08 13:30:00,76.32,76.38,76.3,76.33,221121.0,69.6745,69.7293,69.6562,69.6836,221121.0
2022-02-08 13:40:00,76.34,76.37,76.32,76.36,121769.0,69.6927,69.7201,69.6745,69.711,121769.0
2022-02-08 13:50:00,76.36,76.37,76.33,76.36,176685.0,69.711,69.7201,69.6836,69.711,176685.0
2022-02-08 14:00:00,76.35,76.36,76.31,76.33,84185.0,69.7019,69.711,69.6654,69.6836,84185.0
2022-02-08 14:10:00,76.33,76.34,76.28,76.29,129563.0,69.6836,69.6927,69.638,69.6471,129563.0
2022-02-08 14:20:00,76.3,76.3,76.17,76.23,162608.0,69.6562,69.6562,69.5376,69.5923,162608.0
2022-02-08 14:30:00,76.23,76.27,76.13,76.14,274501.0,69.5923,69.6288,69.501,69.5102,274501.0
2022-02-08 14:40:00,76.14,76.16,76.05,76.09,123109.0,69.5102,69.5284,69.428,69.4645,123109.0
2022-02-08 14:50:00,76.09,76.13,76.06,76.1,173770.0,69.4645,69.501,69.4371,69.4736,173770.0
2022-02-08 15:00:00,76.09,76.16,76.06,76.14,166433.0,69.4645,69.5284,69.4371,69.5102,166433.0
2022-02-08 15:10:00,76.15,76.41,76.15,76.4,436015.0,69.5193,69.7567,69.5193,69.7475,436015.0
2022-02-08 15:20:00,76.4,76.43,76.35,76.39,350709.0,69.7475,69.7749,69.7019,69.7384,350709.0
2022-02-08 15:30:00,76.4,76.45,76.32,76.35,328431.0,69.7475,69.7932,69.6745,69.7019,328431.0
2022-02-08 15:40:00,76.35,76.41,76.29,76.38,403881.0,69.7019,69.7567,69.6471,69.7293,403881.0
2022-02-08 15:50:00,76.39,76.45,76.28,76.31,1127321.0,69.7384,69.7932,69.638,69.6654,1127321.0
2022-02-09 09:30:00,76.69,76.86,76.62,76.65,656461.0,70.0123,70.1675,69.9484,69.9758,656461.0
2022-02-09 09:40:00,76.65,76.78,76.61,76.75,682071.0,69.9758,70.0944,69.9392,70.067,682071.0
2022-02-09 09:50:00,76.75,76.78,76.54,76.54,658292.0,70.067,70.0944,69.8753,69.8753,658292.0
2022-02-09 10:00:00,76.54,76.57,76.45,76.52,730318.0,69.8753,69.9027,69.7932,69.8571,730318.0
2022-02-09 10:10:00,76.52,76.63,76.51,76.58,482950.0,69.8571,69.9575,69.8479,69.9119,482950.0
2022-02-09 10:20:00,76.57,76.58,76.35,76.44,394864.0,69.9027,69.9119,69.7019,69.784,394864.0
2022-02-09 10:30:00,76.43,76.49,76.35,76.47,605995.0,69.7749,69.8297,69.7019,69.8114,605995.0
2022-02-09 10:40:00,76.46,76.58,76.46,76.54,343271.0,69.8023,69.9119,69.8023,69.8753,343271.0
2022-02-09 10:50:00,76.53,76.61,76.51,76.6,210960.0,69.8662,69.9392,69.8479,69.9301,210960.0
2022-02-09 11:00:00,76.6,76.61,76.45,76.47,199235.0,69.9301,69.9392,69.7932,69.8114,199235.0
2022-02-09 11:10:00,76.47,76.48,76.32,76.34,313447.0,69.8114,69.8206,69.6745,69.6927,313447.0
2022-02-09 11:20:00,76.35,76.47,76.35,76.4,178166.0,69.7019,69.8114,69.7019,69.7475,178166.0
2022-02-09 11:30:00,76.4,76.43,76.34,76.36,216483.0,69.7475,69.7749,69.6927,69.711,216483.0
2022-02-09 11:40:00,76.37,76.48,76.35,76.48,191072.0,69.7201,69.8206,69.7019,69.8206,191072.0
2022-02-09 11:50:00,76.47,76.51,76.39,76.48,249844.0,69.8114,69.8479,69.7384,69.8206,249844.0
2022-02-09 12:00:00,76.48,76.53,76.47,76.52,211088.0,69.8206,69.8662,69.8114,69.8571,211088.0
2022-02-09 12:10:00,76.52,76.52,76.4,76.43,197724.0,69.8571,69.8571,69.7475,69.7749,197724.0
2022-02-09 12:20:00,76.42,76.46,76.38,76.41,222434.0,69.7658,69.8023,69.7293,69.7567,222434.0
2022-02-09 12:30:00,76.4,76.42,76.35,76.4,231789.0,69.7475,69.7658,69.7019,69.7475,231789.0
2022-02-09 12:40:00,76.4,76.42,76.37,76.39,595586.0,69.7475,69.7658,69.7201,69.7384,595586.0
2022-02-09 12:50:00,76.39,76.47,76.37,76.45,171950.0,69.7384,69.8114,69.7201,69.7932,171950.0
2022-02-09 13:00:00,76.45,76.54,76.44,76.45,195097.0,69.7932,69.8753,69.784,69.7932,195097.0
2022-02-09 13:10:00,76.46,76.48,76.44,76.47,305557.0,69.8023,69.8206,69.784,69.8114,305557.0
2022-02-09 13:20:00,76.46,76.47,76.39,76.42,184543.0,69.8023,69.8114,69.7384,69.7658,184543.0
2022-02-09 13:30:00,76.41,76.45,76.37,76.41,151389.0,69.7567,69.7932,69.7201,69.7567,151389.0
2022-02-09 13:40:00,76.41,76.47,76.39,76.43,168810.0,69.7567,69.8114,69.7384,69.7749,168810.0
2022-02-09 13:50:00,76.43,76.49,76.38,76.39,268314.0,69.7749,69.8297,69.7293,69.7384,268314.0
2022-02-09 14:00:00,76.39,76.45,76.37,76.45,152202.0,69.7384,69.7932,69.7201,69.7932,152202.0
2022-02-09 14:10:00,76.44,76.56,76.42,76.53,295081.0,69.784,69.8936,69.7658,69.8662,295081.0
2022-02-09 14:20:00,76.53,76.54,76.46,76.48,122848.0,69.8662,69.8753,69.8023,69.8206,122848.0
2022-02-09 14:30:00,76.48,76.52,76.46,76.48,253823.0,69.8206,69.8571,69.8023,69.8206,253823.0
2022-02-09 14:40:00,76.48,76.49,76.39,76.4,172574.0,69.8206,69.8297,69.7384,69.7475,172574.0
2022-02-09 14:50:00,76.4,76.41,76.35,76.35,295276.0,69.7475,69.7567,69.7019,69.7019,295276.0
2022-02-09 15:00:00,76.35,76.35,76.23,76.25,367001.0,69.7019,69.7019,69.5923,69.6106,367001.0
2022-02-09 15:10:00,76.25,76.31,76.23,76.3,212296.0,69.6106,69.6654,69.5923,69.6562,212296.0
2022-02-09 15:20:00,76.31,76.36,76.28,76.36,258949.0,69.6654,69.711,69.638,69.711,258949.0
2022-02-09 15:30:00,76.36,76.43,76.35,76.39,447632.0,69.711,69.7749,69.7019,69.7384,447632.0
2022-02-09 15:40:00,76.38,76.39,76.23,76.32,593694.0,69.7293,69.7384,69.5923,69.6745,593694.0
2022-02-09 15:50:00,76.33,76.36,76.21,76.35,1510516.0,69.6836,69.711,69.5741,69.7019,1510516.0
2022-02-10 09:30:00,75.92,76.07,75.75,75.97,1098951.0,69.3093,69.4463,69.1541,69.355,1098951.0
2022-02-10 09:40:00,75.97,76.25,75.92,76.18,563144.0,69.355,69.6106,69.3093,69.5467,563144.0
2022-02-10 09:50:00,76.17,76.27,76.04,76.09,472617.0,69.5376,69.6288,69.4189,69.4645,472617.0
2022-02-10 10:00:00,76.1,76.25,76.09,76.2,399189.0,69.4736,69.6106,69.4645,69.5649,399189.0
2022-02-10 10:10:00,76.2,76.24,76.1,76.18,441129.0,69.5649,69.6015,69.4736,69.5467,441129.0
2022-02-10 10:20:00,76.18,76.21,75.98,76.04,412243.0,69.5467,69.5741,69.3641,69.4189,412243.0
2022-02-10 10:30:00,76.05,76.11,75.95,76.11,379612.0,69.428,69.4828,69.3367,69.4828,379612.0
2022-02-10 10:40:00,76.11,76.19,76.08,76.17,411941.0,69.4828,69.5558,69.4554,69.5376,411941.0
2022-02-10 10:50:00,76.17,76.19,75.93,75.95,606805.0,69.5376,69.5558,69.3184,69.3367,606805.0
2022-02-10 11:00:00,75.94,76.06,75.88,76.05,333169.0,69.3276,69.4371,69.2728,69.428,333169.0
2022-02-10 11:10:00,76.05,76.07,75.97,75.97,377138.0,69.428,69.4463,69.355,69.355,377138.0
2022-02-10 11:20:00,75.97,76.0,75.94,75.99,536813.0,69.355,69.3824,69.3276,69.3732,536813.0
2022-02-10 11:30:00,76.0,76.04,75.94,75.95,350774.0,69.3824,69.4189,69.3276,69.3367,350774.0
2022-02-10 11:40:00,75.95,76.08,75.92,76.06,323337.0,69.3367,69.4554,69.3093,69.4371,323337.0
2022-02-10 11:50:00,76.06,76.14,76.01,76.1,387049.0,69.4371,69.5102,69.3915,69.4736,387049.0
2022-02-10 12:00:00,76.1,76.2,76.1,76.15,440740.0,69.4736,69.5649,69.4736,69.5193,440740.0
2022-02-10 12:10:00,76.15,76.2,76.1,76.15,347949.0,69.5193,69.5649,69.4736,69.5193,347949.0
2022-02-10 12:20:00,76.14,76.22,76.13,76.19,307537.0,69.5102,69.5832,69.501,69.5558,307537.0
2022-02-10 12:30:00,76.18,76.21,76.13,76.16,355021.0,69.5467,69.5741,69.501,69.5284,355021.0
2022-02-10 12:40:00,76.17,76.19,75.78,75.88,716050.0,69.5376,69.5558,69.1815,69.2728,716050.0
2022-02-10 12:50:00,75.88,75.89,75.69,75.73,463644.0,69.2728,69.2819,69.0993,69.1359,463644.0
2022-02-10 13:00:00,75.73,75.75,75.62,75.73,606020.0,69.1359,69.1541,69.0354,69.1359,606020.0
2022-02-10 13:10:00,75.74,75.8,75.59,75.66,470117.0,69.145,69.1998,69.0081,69.072,470117.0
2022-02-10 13:20:00,75.68,75.74,75.6,75.61,459055.0,69.0902,69.145,69.0172,69.0263,459055.0
2022-02-10 13:30:00,75.6,75.64,75.48,75.62,571445.0,69.0172,69.0537,68.9076,69.0354,571445.0
2022-02-10 13:40:00,75.62,75.66,75.51,75.54,445956.0,69.0354,69.072,68.935,68.9624,445956.0
2022-02-10 13:50:00,75.54,75.58,75.48,75.58,277011.0,68.9624,68.9989,68.9076,68.9989,277011.0
2022-02-10 14:00:00,75.58,75.64,75.54,75.59,561950.0,68.9989,69.0537,68.9624,69.0081,561950.0
2022-02-10 14:10:00,75.59,75.62,75.41,75.42,391299.0,69.0081,69.0354,68.8437,68.8529,391299.0
2022-02-10 14:20:00,75.43,75.58,75.42,75.51,391473.0,68.862,68.9989,68.8529,68.935,391473.0
2022-02-10 14:30:00,75.51,75.56,75.46,75.49,243593.0,68.935,68.9807,68.8894,68.9168,243593.0
2022-02-10 14:40:00,75.49,75.61,75.48,75.5,265573.0,68.9168,69.0263,68.9076,68.9259,265573.0
2022-02-10 14:50:00,75.5,75.56,75.43,75.53,279359.0,68.9259,68.9807,68.862,68.9533,279359.0
2022-02-10 15:00:00,75.53,75.66,75.48,75.65,395376.0,68.9533,69.072,68.9076,69.0628,395376.0
2022-02-10 15:10:00,75.65,75.71,75.56,75.58,374851.0,69.0628,69.1176,68.9807,68.9989,374851.0
2022-02-10 15:20:00,75.58,75.67,75.53,75.59,479134.0,68.9989,69.0811,68.9533,69.0081,479134.0
2022-02-10 15:30:00,75.59,75.6,75.42,75.45,543474.0,69.0081,69.0172,68.8529,68.8802,543474.0
2022-02-10 15:40:00,75.45,75.51,75.29,75.34,647714.0,68.8802,68.935,68.7342,68.7798,647714.0
2022-02-10 15:50:00,75.33,75.58,75.24,75.52,1191696.0,68.7707,68.9989,68.6885,68.9442,1191696.0
2022-02-11 09:30:00,75.74,75.81,75.52,75.8,699570.0,69.145,69.2089,68.9442,69.1998,699570.0
2022-02-11 09:40:00,75.82,76.02,75.79,75.96,599325.0,69.218,69.4006,69.1906,69.3458,599325.0
2022-02-11 09:50:00,75.95,76.02,75.84,75.88,564543.0,69.3367,69.4006,69.2363,69.2728,564543.0
2022-02-11 10:00:00,75.88,75.98,75.77,75.96,599172.0,69.2728,69.3641,69.1724,69.3458,599172.0
2022-02-11 10:10:00,75.96,75.97,75.83,75.93,560708.0,69.3458,69.355,69.2272,69.3184,560708.0
2022-02-11 10:20:00,75.93,75.97,75.87,75.9,391721.0,69.3184,69.355,69.2637,69.2911,391721.0
2022-02-11 10:30:00,75.89,75.9,75.69,75.74,560668.0,69.2819,69.2911,69.0993,69.145,560668.0
2022-02-11 10:40:00,75.74,75.8,75.69,75.76,543188.0,69.145,69.1998,69.0993,69.1633,543188.0
2022-02-11 10:50:00,75.76,75.81,75.68,75.72,259443.0,69.1633,69.2089,69.0902,69.1267,259443.0
2022-02-11 11:00:00,75.72,75.85,75.7,75.71,209985.0,69.1267,69.2454,69.1085,69.1176,209985.0
2022-02-11 11:10:00,75.71,75.77,75.61,75.64,383317.0,69.1176,69.1724,69.0263,69.0537,383317.0
2022-02-11 11:20:00,75.65,75.7,75.54,75.55,203960.0,69.0628,69.1085,68.9624,68.9715,203960.0
2022-02-11 11:30:00,75.55,75.59,75.48,75.52,250600.0,68.9715,69.0081,68.9076,68.9442,250600.0
2022-02-11 11:40:00,75.52,75.54,75.42,75.51,224567.0,68.9442,68.9624,68.8529,68.935,224567.0
2022-02-11 11:50:00,75.51,75.64,75.51,75.62,246089.0,68.935,69.0537,68.935,69.0354,246089.0
2022-02-11 12:00:00,75.62,75.71,75.59,75.7,149929.0,69.0354,69.1176,69.0081,69.1085,149929.0
2022-02-11 12:10:00,75.7,75.76,75.61,75.64,172105.0,69.1085,69.1633,69.0263,69.0537,172105.0
2022-02-11 12:20:00,75.63,75.67,75.59,75.67,110347.0,69.0446,69.0811,69.0081,69.0811,110347.0
2022-02-11 12:30:00,75.67,75.71,75.64,75.65,175361.0,69.0811,69.1176,69.0537,69.0628,175361.0
2022-02-11 12:40:00,75.65,75.68,75.58,75.6,140671.0,69.0628,69.0902,68.9989,69.0172,140671.0
2022-02-11 12:50:00,75.61,75.69,75.59,75.68,91837.0,69.0263,69.0993,69.0081,69.0902,91837.0
2022-02-11 13:00:00,75.68,75.85,75.68,75.84,267352.0,69.0902,69.2454,69.0902,69.2363,267352.0
2022-02-11 13:10:00,75.84,75.84,75.68,75.73,206394.0,69.2363,69.2363,69.0902,69.1359,206394.0
2022-02-11 13:20:00,75.73,75.73,75.58,75.59,203771.0,69.1359,69.1359,68.9989,69.0081,203771.0
2022-02-11 13:30:00,75.58,75.58,75.31,75.31,474952.0,68.9989,68.9989,68.7524,68.7524,474952.0
2022-02-11 13:40:00,75.31,75.35,75.03,75.19,540918.0,68.7524,68.789,68.4968,68.6429,540918.0
2022-02-11 13:50:00,75.2,75.32,75.11,75.2,617081.0,68.652,68.7616,68.5699,68.652,617081.0
2022-02-11 14:00:00,75.2,75.45,75.08,75.32,650578.0,68.652,68.8802,68.5425,68.7616,650578.0
2022-02-11 14:10:00,75.32,75.6,75.27,75.54,721255.0,68.7616,69.0172,68.7159,68.9624,721255.0
2022-02-11 14:20:00,75.53,75.62,75.4,75.41,505313.0,68.9533,69.0354,68.8346,68.8437,505313.0
2022-02-11 14:30:00,75.42,75.66,75.4,75.5,512198.0,68.8529,69.072,68.8346,68.9259,512198.0
2022-02-11 14:40:00,75.51,75.52,75.32,75.34,417068.0,68.935,68.9442,68.7616,68.7798,417068.0
2022-02-11 14:50:00,75.34,75.44,75.22,75.42,351313.0,68.7798,68.8711,68.6703,68.8529,351313.0
2022-02-11 15:00:00,75.41,75.51,75.32,75.33,524807.0,68.8437,68.935,68.7616,68.7707,524807.0
2022-02-11 15:10:00,75.34,75.48,75.28,75.31,513449.0,68.7798,68.9076,68.725,68.7524,513449.0
2022-02-11 15:20:00,75.32,75.38,75.25,75.35,512689.0,68.7616,68.8163,68.6977,68.789,512689.0
2022-02-11 15:30:00,75.35,75.36,75.18,75.23,741628.0,68.789,68.7981,68.6338,68.6794,741628.0
2022-02-11 15:40:00,75.24,75.48,75.09,75.48,894228.0,68.6885,68.9076,68.5516,68.9076,894228.0
2022-02-11 15:50:00,75.48,75.5,75.23,75.23,1563346.0,68.9076,68.9259,68.6794,68.6794,1563346.0
2022-02-14 09:30:00,75.25,75.53,75.12,75.14,908077.0,68.6977,68.9533,68.579,68.5972,908077.0
2022-02-14 09:40:00,75.13,75.21,74.68,74.68,624220.0,68.5881,68.6611,68.1773,68.1773,624220.0
2022-02-14 09:50:00,74.67,74.85,74.61,74.83,613669.0,68.1682,68.3325,68.1134,68.3142,613669.0
2022-02-14 10:00:00,74.83,74.85,74.54,74.55,607440.0,68.3142,68.3325,68.0495,68.0586,607440.0
2022-02-14 10:10:00,74.54,74.68,74.34,74.45,842338.0,68.0495,68.1773,67.8669,67.9673,842338.0
2022-02-14 10:20:00,74.45,74.65,74.44,74.59,426714.0,67.9673,68.1499,67.9582,68.0951,426714.0
2022-02-14 10:30:00,74.58,74.62,74.45,74.53,557293.0,68.086,68.1225,67.9673,68.0404,557293.0
2022-02-14 10:40:00,74.53,74.54,74.29,74.31,602122.0,68.0404,68.0495,67.8213,67.8395,602122.0
2022-02-14 10:50:00,74.31,74.32,74.11,74.15,757648.0,67.8395,67.8486,67.6569,67.6934,757648.0
2022-02-14 11:00:00,74.16,74.25,74.12,74.15,344504.0,67.7026,67.7847,67.6661,67.6934,344504.0
2022-02-14 11:10:00,74.15,74.23,74.04,74.21,398516.0,67.6934,67.7665,67.593,67.7482,398516.0
2022-02-14 11:20:00,74.2,74.22,74.08,74.18,409796.0,67.7391,67.7573,67.6295,67.7208,409796.0
2022-02-14 11:30:00,74.18,74.4,74.16,74.38,816273.0,67.7208,67.9217,67.7026,67.9034,816273.0
2022-02-14 11:40:00,74.38,74.53,74.38,74.53,397090.0,67.9034,68.0404,67.9034,68.0404,397090.0
2022-02-14 11:50:00,74.53,74.54,74.39,74.53,284722.0,68.0404,68.0495,67.9125,68.0404,284722.0
2022-02-14 12:00:00,74.53,74.56,74.39,74.4,345619.0,68.0404,68.0677,67.9125,67.9217,345619.0
2022-02-14 12:10:00,74.41,74.59,74.39,74.59,270984.0,67.9308,68.0951,67.9125,68.0951,270984.0
2022-02-14 12:20:00,74.59,74.75,74.59,74.75,194890.0,68.0951,68.2412,68.0951,68.2412,194890.0
2022-02-14 12:30:00,74.75,74.81,74.72,74.78,229766.0,68.2412,68.296,68.2138,68.2686,229766.0
2022-02-14 12:40:00,74.77,74.86,74.77,74.85,196821.0,68.2595,68.3416,68.2595,68.3325,196821.0
2022-02-14 12:50:00,74.84,74.87,74.8,74.87,158148.0,68.3234,68.3507,68.2868,68.3507,158148.0
2022-02-14 13:00:00,74.88,74.97,74.87,74.94,207138.0,68.3599,68.442,68.3507,68.4147,207138.0
2022-02-14 13:10:00,74.94,74.97,74.87,74.88,214924.0,68.4147,68.442,68.3507,68.3599,214924.0
2022-02-14 13:20:00,74.89,74.91,74.82,74.88,199531.0,68.369,68.3873,68.3051,68.3599,199531.0
2022-02-14 13:30:00,74.87,74.89,74.77,74.84,217715.0,68.3507,68.369,68.2595,68.3234,217715.0
2022-02-14 13:40:00,74.85,74.86,74.71,74.75,273474.0,68.3325,68.3416,68.2047,68.2412,273474.0
2022-02-14 13:50:00,74.74,74.74,74.57,74.64,860673.0,68.2321,68.2321,68.0769,68.1408,860673.0
2022-02-14 14:00:00,74.63,74.68,74.51,74.55,659072.0,68.1316,68.1773,68.0221,68.0586,659072.0
2022-02-14 14:10:00,74.55,74.66,74.53,74.64,372964.0,68.0586,68.159,68.0404,68.1408,372964.0
2022-02-14 14:20:00,74.65,74.91,74.57,74.72,629478.0,68.1499,68.3873,68.0769,68.2138,629478.0
2022-02-14 14:30:00,74.72,74.84,74.64,74.77,708510.0,68.2138,68.3234,68.1408,68.2595,708510.0
2022-02-14 14:40:00,74.77,74.86,74.68,74.71,623873.0,68.2595,68.3416,68.1773,68.2047,623873.0
2022-02-14 14:50:00,74.7,74.86,74.67,74.74,437713.0,68.1956,68.3416,68.1682,68.2321,437713.0
2022-02-14 15:00:00,74.73,74.84,74.65,74.81,491982.0,68.2229,68.3234,68.1499,68.296,491982.0
2022-02-14 15:10:00,74.8,74.87,74.74,74.77,542123.0,68.2868,68.3507,68.2321,68.2595,542123.0
2022-02-14 15:20:00,74.77,74.94,74.71,74.82,663550.0,68.2595,68.4147,68.2047,68.3051,663550.0
2022-02-14 15:30:00,74.82,74.98,74.79,74.94,1017070.0,68.3051,68.4512,68.2777,68.4147,1017070.0
2022-02-14 15:40:00,74.95,75.17,74.95,75.13,1338352.0,68.4238,68.6246,68.4238,68.5881,1338352.0
2022-02-14 15:50:00,75.13,75.16,74.98,75.03,2450685.0,68.5881,68.6155,68.4512,68.4968,2450685.0
2022-02-15 09:30:00,75.49,75.91,75.4,75.89,710650.0,68.9168,69.3002,68.8346,69.2819,710650.0
2022-02-15 09:40:00,75.9,75.97,75.77,75.77,716201.0,69.2911,69.355,69.1724,69.1724,716201.0
2022-02-15 09:50:00,75.77,75.79,75.63,75.66,643315.0,69.1724,69.1906,69.0446,69.072,643315.0
2022-02-15 10:00:00,75.66,75.7,75.54,75.63,495320.0,69.072,69.1085,68.9624,69.0446,495320.0
2022-02-15 10:10:00,75.63,75.83,75.6,75.8,279098.0,69.0446,69.2272,69.0172,69.1998,279098.0
2022-02-15 10:20:00,75.8,75.83,75.7,75.8,246684.0,69.1998,69.2272,69.1085,69.1998,246684.0
2022-02-15 10:30:00,75.8,75.81,75.6,75.64,321919.0,69.1998,69.2089,69.0172,69.0537,321919.0
2022-02-15 10:40:00,75.64,75.8,75.62,75.76,236912.0,69.0537,69.1998,69.0354,69.1633,236912.0
2022-02-15 10:50:00,75.76,75.77,75.68,75.73,219839.0,69.1633,69.1724,69.0902,69.1359,219839.0
2022-02-15 11:00:00,75.73,75.75,75.63,75.68,200748.0,69.1359,69.1541,69.0446,69.0902,200748.0
2022-02-15 11:10:00,75.67,75.7,75.55,75.55,213741.0,69.0811,69.1085,68.9715,68.9715,213741.0
2022-02-15 11:20:00,75.55,75.56,75.4,75.45,190127.0,68.9715,68.9807,68.8346,68.8802,190127.0
2022-02-15 11:30:00,75.44,75.55,75.43,75.51,155912.0,68.8711,68.9715,68.862,68.935,155912.0
2022-02-15 11:40:00,75.51,75.56,75.44,75.48,165899.0,68.935,68.9807,68.8711,68.9076,165899.0
2022-02-15 11:50:00,75.48,75.5,75.38,75.48,149766.0,68.9076,68.9259,68.8163,68.9076,149766.0
2022-02-15 12:00:00,75.49,75.51,75.42,75.43,156506.0,68.9168,68.935,68.8529,68.862,156506.0
2022-02-15 12:10:00,75.44,75.44,75.34,75.37,152105.0,68.8711,68.8711,68.7798,68.8072,152105.0
2022-02-15 12:20:00,75.37,75.44,75.35,75.43,124637.0,68.8072,68.8711,68.789,68.862,124637.0
2022-02-15 12:30:00,75.42,75.44,75.34,75.37,264881.0,68.8529,68.8711,68.7798,68.8072,264881.0
2022-02-15 12:40:00,75.37,75.37,75.25,75.25,282229.0,68.8072,68.8072,68.6977,68.6977,282229.0
2022-02-15 12:50:00,75.26,75.29,75.22,75.25,166889.0,68.7068,68.7342,68.6703,68.6977,166889.0
2022-02-15 13:00:00,75.26,75.31,75.24,75.31,167977.0,68.7068,68.7524,68.6885,68.7524,167977.0
2022-02-15 13:10:00,75.31,75.32,75.27,75.3,90519.0,68.7524,68.7616,68.7159,68.7433,90519.0
2022-02-15 13:20:00,75.3,75.39,75.3,75.39,121486.0,68.7433,68.8255,68.7433,68.8255,121486.0
2022-02-15 13:30:00,75.4,75.42,75.35,75.36,95506.0,68.8346,68.8529,68.789,68.7981,95506.0
2022-02-15 13:40:00,75.35,75.38,75.33,75.37,75293.0,68.789,68.8163,68.7707,68.8072,75293.0
2022-02-15 13:50:00,75.37,75.37,75.28,75.3,91006.0,68.8072,68.8072,68.725,68.7433,91006.0
2022-02-15 14:00:00,75.31,75.31,75.17,75.18,163638.0,68.7524,68.7524,68.6246,68.6338,163638.0
2022-02-15 14:10:00,75.19,75.22,75.14,75.22,120379.0,68.6429,68.6703,68.5972,68.6703,120379.0
2022-02-15 14:20:00,75.22,75.25,75.19,75.24,117747.0,68.6703,68.6977,68.6429,68.6885,117747.0
2022-02-15 14:30:00,75.23,75.27,75.19,75.2,100433.0,68.6794,68.7159,68.6429,68.652,100433.0
2022-02-15 14:40:00,75.2,75.2,75.07,75.09,488185.0,68.652,68.652,68.5333,68.5516,488185.0
2022-02-15 14:50:00,75.08,75.12,75.05,75.1,184444.0,68.5425,68.579,68.5151,68.5607,184444.0
2022-02-15 15:00:00,75.09,75.15,75.09,75.1,151663.0,68.5516,68.6064,68.5516,68.5607,151663.0
2022-02-15 15:10:00,75.11,75.11,75.05,75.1,192023.0,68.5699,68.5699,68.5151,68.5607,192023.0
2022-02-15 15:20:00,75.11,75.12,75.05,75.08,211978.0,68.5699,68.579,68.5151,68.5425,211978.0
2022-02-15 15:30:00,75.07,75.08,74.87,74.89,738436.0,68.5333,68.5425,68.3507,68.369,738436.0
2022-02-15 15:40:00,74.88,74.98,74.82,74.97,932719.0,68.3599,68.4512,68.3051,68.442,932719.0
2022-02-15 15:50:00,74.97,75.18,74.97,75.17,1429561.0,68.442,68.6338,68.442,68.6246,1429561.0
2022-02-16 09:30:00,75.14,75.55,75.1,75.55,809280.0,68.5972,68.9715,68.5607,68.9715,809280.0
2022-02-16 09:40:00,75.54,75.58,75.34,75.36,620403.0,68.9624,68.9989,68.7798,68.7981,620403.0
2022-02-16 09:50:00,75.36,75.4,75.16,75.22,710995.0,68.7981,68.8346,68.6155,68.6703,710995.0
2022-02-16 10:00:00,75.21,75.27,75.07,75.12,448071.0,68.6611,68.7159,68.5333,68.579,448071.0
2022-02-16 10:10:00,75.12,75.2,75.07,75.08,309655.0,68.579,68.652,68.5333,68.5425,309655.0
2022-02-16 10:20:00,75.08,75.12,74.95,74.99,237951.0,68.5425,68.579,68.4238,68.4603,237951.0
2022-02-16 10:30:00,74.99,75.02,74.83,74.85,304259.0,68.4603,68.4877,68.3142,68.3325,304259.0
2022-02-16 10:40:00,74.85,74.85,74.69,74.7,309561.0,68.3325,68.3325,68.1864,68.1956,309561.0
2022-02-16 10:50:00,74.7,74.73,74.58,74.71,230176.0,68.1956,68.2229,68.086,68.2047,230176.0
2022-02-16 11:00:00,74.72,74.84,74.72,74.81,266748.0,68.2138,68.3234,68.2138,68.296,266748.0
2022-02-16 11:10:00,74.8,74.86,74.77,74.78,144353.0,68.2868,68.3416,68.2595,68.2686,144353.0
2022-02-16 11:20:00,74.78,74.97,74.75,74.96,139646.0,68.2686,68.442,68.2412,68.4329,139646.0
2022-02-16 11:30:00,74.95,75.0,74.89,74.9,106183.0,68.4238,68.4694,68.369,68.3781,106183.0
2022-02-16 11:40:00,74.91,74.92,74.81,74.89,100913.0,68.3873,68.3964,68.296,68.369,100913.0
2022-02-16 11:50:00,74.89,74.96,74.87,74.95,108087.0,68.369,68.4329,68.3507,68.4238,108087.0
2022-02-16 12:00:00,74.94,75.04,74.94,74.97,161163.0,68.4147,68.5059,68.4147,68.442,161163.0
2022-02-16 12:10:00,74.96,75.0,74.95,74.98,74821.0,68.4329,68.4694,68.4238,68.4512,74821.0
2022-02-16 12:20:00,74.98,75.06,74.98,75.03,86657.0,68.4512,68.5242,68.4512,68.4968,86657.0
2022-02-16 12:30:00,75.02,75.03,74.86,74.94,164708.0,68.4877,68.4968,68.3416,68.4147,164708.0
2022-02-16 12:40:00,74.94,74.99,74.91,74.95,112226.0,68.4147,68.4603,68.3873,68.4238,112226.0
2022-02-16 12:50:00,74.95,75.05,74.95,75.03,112558.0,68.4238,68.5151,68.4238,68.4968,112558.0
2022-02-16 13:00:00,75.02,75.1,75.01,75.1,98649.0,68.4877,68.5607,68.4786,68.5607,98649.0
2022-02-16 13:10:00,75.1,75.11,75.03,75.05,117495.0,68.5607,68.5699,68.4968,68.5151,117495.0
2022-02-16 13:20:00,75.05,75.08,75.02,75.05,115028.0,68.5151,68.5425,68.4877,68.5151,115028.0
2022-02-16 13:30:00,75.05,75.07,75.0,75.0,449606.0,68.5151,68.5333,68.4694,68.4694,449606.0
2022-02-16 13:40:00,75.01,75.01,74.92,74.92,364871.0,68.4786,68.4786,68.3964,68.3964,364871.0
2022-02-16 13:50:00,74.92,74.99,74.91,74.97,140422.0,68.3964,68.4603,68.3873,68.442,140422.0
2022-02-16 14:00:00,74.96,75.27,74.9,75.15,810126.0,68.4329,68.7159,68.3781,68.6064,810126.0
2022-02-16 14:10:00,75.15,75.21,75.06,75.17,405358.0,68.6064,68.6611,68.5242,68.6246,405358.0
2022-02-16 14:20:00,75.17,75.36,75.15,75.28,320389.0,68.6246,68.7981,68.6064,68.725,320389.0
2022-02-16 14:30:00,75.28,75.4,75.22,75.3,262632.0,68.725,68.8346,68.6703,68.7433,262632.0
2022-02-16 14:40:00,75.3,75.31,75.21,75.23,153918.0,68.7433,68.7524,68.6611,68.6794,153918.0
2022-02-16 14:50:00,75.23,75.4,75.23,75.4,166564.0,68.6794,68.8346,68.6794,68.8346,166564.0
2022-02-16 15:00:00,75.41,75.48,75.33,75.42,276525.0,68.8437,68.9076,68.7707,68.8529,276525.0
2022-02-16 15:10:00,75.41,75.42,75.32,75.38,375178.0,68.8437,68.8529,68.7616,68.8163,375178.0
2022-02-16 15:20:00,75.38,75.47,75.37,75.44,207359.0,68.8163,68.8985,68.8072,68.8711,207359.0
2022-02-16 15:30:00,75.44,75.52,75.39,75.5,572114.0,68.8711,68.9442,68.8255,68.9259,572114.0
2022-02-16 15:40:00,75.49,75.55,75.46,75.5,670982.0,68.9168,68.9715,68.8894,68.9259,670982.0
2022-02-16 15:50:00,75.51,75.58,75.25,75.32,1268523.0,68.935,68.9989,68.6977,68.7616,1268523.0
2022-02-17 09:30:00,75.14,75.21,75.02,75.13,469610.0,68.5972,68.6611,68.4877,68.5881,469610.0
2022-02-17 09:40:00,75.12,75.19,74.96,75.12,461802.0,68.579,68.6429,68.4329,68.579,461802.0
2022-02-17 09:50:00,75.12,75.14,74.9,74.97,515107.0,68.579,68.5972,68.3781,68.442,515107.0
2022-02-17 10:00:00,74.97,75.22,74.93,75.16,483936.0,68.442,68.6703,68.4055,68.6155,483936.0
2022-02-17 10:10:00,75.16,75.32,75.15,75.23,325105.0,68.6155,68.7616,68.6064,68.6794,325105.0
2022-02-17 10:20:00,75.23,75.25,75.14,75.22,194814.0,68.6794,68.6977,68.5972,68.6703,194814.0
2022-02-17 10:30:00,75.21,75.3,75.18,75.3,267591.0,68.6611,68.7433,68.6338,68.7433,267591.0
2022-02-17 10:40:00,75.3,75.45,75.28,75.41,480895.0,68.7433,68.8802,68.725,68.8437,480895.0
2022-02-17 10:50:00,75.42,75.48,75.37,75.42,171582.0,68.8529,68.9076,68.8072,68.8529,171582.0
2022-02-17 11:00:00,75.41,75.47,75.37,75.37,179735.0,68.8437,68.8985,68.8072,68.8072,179735.0
2022-02-17 11:10:00,75.38,75.43,75.32,75.32,149706.0,68.8163,68.862,68.7616,68.7616,149706.0
2022-02-17 11:20:00,75.33,75.33,75.23,75.29,121604.0,68.7707,68.7707,68.6794,68.7342,121604.0
2022-02-17 11:30:00,75.29,75.33,75.25,75.28,112718.0,68.7342,68.7707,68.6977,68.725,112718.0
2022-02-17 11:40:00,75.29,75.46,75.28,75.45,86288.0,68.7342,68.8894,68.725,68.8802,86288.0
2022-02-17 11:50:00,75.44,75.51,75.42,75.43,87479.0,68.8711,68.935,68.8529,68.862,87479.0
2022-02-17 12:00:00,75.43,75.6,75.4,75.54,164513.0,68.862,69.0172,68.8346,68.9624,164513.0
2022-02-17 12:10:00,75.55,75.65,75.53,75.64,125020.0,68.9715,69.0628,68.9533,69.0537,125020.0
2022-02-17 12:20:00,75.64,75.67,75.58,75.65,103752.0,69.0537,69.0811,68.9989,69.0628,103752.0
2022-02-17 12:30:00,75.64,75.69,75.61,75.67,416641.0,69.0537,69.0993,69.0263,69.0811,416641.0
2022-02-17 12:40:00,75.66,75.67,75.59,75.62,113989.0,69.072,69.0811,69.0081,69.0354,113989.0
2022-02-17 12:50:00,75.63,75.73,75.61,75.72,243851.0,69.0446,69.1359,69.0263,69.1267,243851.0
2022-02-17 13:00:00,75.72,75.8,75.71,75.79,192090.0,69.1267,69.1998,69.1176,69.1906,192090.0
2022-02-17 13:10:00,75.79,75.97,75.79,75.95,293981.0,69.1906,69.355,69.1906,69.3367,293981.0
2022-02-17 13:20:00,75.95,76.01,75.95,75.99,275157.0,69.3367,69.3915,69.3367,69.3732,275157.0
2022-02-17 13:30:00,75.98,76.04,75.96,76.0,145598.0,69.3641,69.4189,69.3458,69.3824,145598.0
2022-02-17 13:40:00,76.0,76.09,75.97,76.08,183249.0,69.3824,69.4645,69.355,69.4554,183249.0
2022-02-17 13:50:00,76.08,76.1,76.04,76.05,211316.0,69.4554,69.4736,69.4189,69.428,211316.0
2022-02-17 14:00:00,76.05,76.08,76.01,76.02,108043.0,69.428,69.4554,69.3915,69.4006,108043.0
2022-02-17 14:10:00,76.02,76.1,75.98,76.08,240258.0,69.4006,69.4736,69.3641,69.4554,240258.0
2022-02-17 14:20:00,76.07,76.08,75.97,75.97,150766.0,69.4463,69.4554,69.355,69.355,150766.0
2022-02-17 14:30:00,75.97,76.0,75.91,75.98,795673.0,69.355,69.3824,69.3002,69.3641,795673.0
2022-02-17 14:40:00,75.98,76.01,75.92,75.97,453522.0,69.3641,69.3915,69.3093,69.355,453522.0
2022-02-17 14:50:00,75.97,76.0,75.91,75.94,142891.0,69.355,69.3824,69.3002,69.3276,142891.0
2022-02-17 15:00:00,75.94,75.99,75.82,75.82,117131.0,69.3276,69.3732,69.218,69.218,117131.0
2022-02-17 15:10:00,75.83,75.83,75.7,75.81,344912.0,69.2272,69.2272,69.1085,69.2089,344912.0
2022-02-17 15:20:00,75.81,75.93,75.81,75.91,205099.0,69.2089,69.3184,69.2089,69.3002,205099.0
2022-02-17 15:30:00,75.9,75.98,75.83,75.98,438016.0,69.2911,69.3641,69.2272,69.3641,438016.0
2022-02-17 15:40:00,75.97,76.0,75.87,75.87,621459.0,69.355,69.3824,69.2637,69.2637,621459.0
2022-02-17 15:50:00,75.88,76.0,75.79,75.89,1683843.0,69.2728,69.3824,69.1906,69.2819,1683843.0
2022-02-18 09:30:00,75.82,76.13,75.8,76.1,446704.0,69.218,69.501,69.1998,69.4736,446704.0
2022-02-18 09:40:00,76.1,76.15,76.02,76.08,450121.0,69.4736,69.5193,69.4006,69.4554,450121.0
2022-02-18 09:50:00,76.08,76.17,75.84,76.16,804239.0,69.4554,69.5376,69.2363,69.5284,804239.0
2022-02-18 10:00:00,76.16,76.27,76.14,76.19,262768.0,69.5284,69.6288,69.5102,69.5558,262768.0
2022-02-18 10:10:00,76.18,76.18,76.02,76.15,302435.0,69.5467,69.5467,69.4006,69.5193,302435.0
2022-02-18 10:20:00,76.14,76.24,76.09,76.2,260734.0,69.5102,69.6015,69.4645,69.5649,260734.0
2022-02-18 10:30:00,76.19,76.21,76.07,76.17,326001.0,69.5558,69.5741,69.4463,69.5376,326001.0
2022-02-18 10:40:00,76.17,76.19,76.01,76.04,244829.0,69.5376,69.5558,69.3915,69.4189,244829.0
2022-02-18 10:50:00,76.05,76.26,76.05,76.24,319680.0,69.428,69.6197,69.428,69.6015,319680.0
2022-02-18 11:00:00,76.24,76.32,76.14,76.22,649261.0,69.6015,69.6745,69.5102,69.5832,649261.0
2022-02-18 11:10:00,76.22,76.25,76.12,76.2,325196.0,69.5832,69.6106,69.4919,69.5649,325196.0
2022-02-18 11:20:00,76.2,76.29,76.18,76.22,167428.0,69.5649,69.6471,69.5467,69.5832,167428.0
2022-02-18 11:30:00,76.21,76.25,76.1,76.1,246719.0,69.5741,69.6106,69.4736,69.4736,246719.0
2022-02-18 11:40:00,76.11,76.14,76.02,76.05,277295.0,69.4828,69.5102,69.4006,69.428,277295.0
2022-02-18 11:50:00,76.05,76.05,75.81,75.84,260147.0,69.428,69.428,69.2089,69.2363,260147.0
2022-02-18 12:00:00,75.84,75.84,75.75,75.78,228697.0,69.2363,69.2363,69.1541,69.1815,228697.0
2022-02-18 12:10:00,75.79,75.89,75.76,75.85,290095.0,69.1906,69.2819,69.1633,69.2454,290095.0
2022-02-18 12:20:00,75.85,75.85,75.71,75.84,245854.0,69.2454,69.2454,69.1176,69.2363,245854.0
2022-02-18 12:30:00,75.83,75.87,75.7,75.74,558193.0,69.2272,69.2637,69.1085,69.145,558193.0
2022-02-18 12:40:00,75.73,75.83,75.7,75.73,349586.0,69.1359,69.2272,69.1085,69.1359,349586.0
2022-02-18 12:50:00,75.73,75.77,75.61,75.61,388602.0,69.1359,69.1724,69.0263,69.0263,388602.0
2022-02-18 13:00:00,75.61,75.73,75.58,75.72,269509.0,69.0263,69.1359,68.9989,69.1267,269509.0
2022-02-18 13:10:00,75.72,75.81,75.64,75.66,190233.0,69.1267,69.2089,69.0537,69.072,190233.0
2022-02-18 13:20:00,75.67,75.77,75.6,75.69,1178978.0,69.0811,69.1724,69.0172,69.0993,1178978.0
2022-02-18 13:30:00,75.68,75.69,75.61,75.69,194022.0,69.0902,69.0993,69.0263,69.0993,194022.0
2022-02-18 13:40:00,75.69,75.77,75.61,75.73,152173.0,69.0993,69.1724,69.0263,69.1359,152173.0
2022-02-18 13:50:00,75.73,75.86,75.72,75.83,232986.0,69.1359,69.2545,69.1267,69.2272,232986.0
2022-02-18 14:00:00,75.83,75.92,75.8,75.83,158419.0,69.2272,69.3093,69.1998,69.2272,158419.0
2022-02-18 14:10:00,75.82,75.98,75.81,75.95,196344.0,69.218,69.3641,69.2089,69.3367,196344.0
2022-02-18 14:20:00,75.95,76.02,75.92,75.99,356713.0,69.3367,69.4006,69.3093,69.3732,356713.0
2022-02-18 14:30:00,75.99,76.06,75.93,75.94,334105.0,69.3732,69.4371,69.3184,69.3276,334105.0
2022-02-18 14:40:00,75.95,76.01,75.91,75.96,190511.0,69.3367,69.3915,69.3002,69.3458,190511.0
2022-02-18 14:50:00,75.95,76.2,75.92,76.17,334308.0,69.3367,69.5649,69.3093,69.5376,334308.0
2022-02-18 15:00:00,76.17,76.24,76.03,76.08,408814.0,69.5376,69.6015,69.4097,69.4554,408814.0
2022-02-18 15:10:00,76.08,76.15,75.95,75.98,571809.0,69.4554,69.5193,69.3367,69.3641,571809.0
2022-02-18 15:20:00,75.98,76.06,75.93,75.97,427070.0,69.3641,69.4371,69.3184,69.355,427070.0
2022-02-18 15:30:00,75.96,75.96,75.79,75.91,509486.0,69.3458,69.3458,69.1906,69.3002,509486.0
2022-02-18 15:40:00,75.9,76.15,75.89,76.09,768905.0,69.2911,69.5193,69.2819,69.4645,768905.0
2022-02-18 15:50:00,76.08,76.1,75.92,76.02,1645694.0,69.4554,69.4736,69.3093,69.4006,1645694.0
2022-02-22 09:30:00,76.09,76.15,75.38,75.41,955252.0,69.4645,69.5193,68.8163,68.8437,955252.0
2022-02-22 09:40:00,75.4,75.63,75.24,75.54,756198.0,68.8346,69.0446,68.6885,68.9624,756198.0
2022-02-22 09:50:00,75.54,75.73,75.47,75.71,793516.0,68.9624,69.1359,68.8985,69.1176,793516.0
2022-02-22 10:00:00,75.71,75.77,75.5,75.54,762156.0,69.1176,69.1724,68.9259,68.9624,762156.0
2022-02-22 10:10:00,75.54,75.56,75.37,75.41,491123.0,68.9624,68.9807,68.8072,68.8437,491123.0
2022-02-22 10:20:00,75.4,75.59,75.35,75.59,474882.0,68.8346,69.0081,68.789,69.0081,474882.0
2022-02-22 10:30:00,75.59,75.64,75.48,75.52,433862.0,69.0081,69.0537,68.9076,68.9442,433862.0
2022-02-22 10:40:00,75.52,75.62,75.46,75.55,285193.0,68.9442,69.0354,68.8894,68.9715,285193.0
2022-02-22 10:50:00,75.55,75.56,75.43,75.46,288879.0,68.9715,68.9807,68.862,68.8894,288879.0
2022-02-22 11:00:00,75.45,75.62,75.45,75.55,277973.0,68.8802,69.0354,68.8802,68.9715,277973.0
2022-02-22 11:10:00,75.54,75.7,75.54,75.7,217111.0,68.9624,69.1085,68.9624,69.1085,217111.0
2022-02-22 11:20:00,75.7,75.92,75.67,75.85,502363.0,69.1085,69.3093,69.0811,69.2454,502363.0
2022-02-22 11:30:00,75.85,75.88,75.6,75.68,333958.0,69.2454,69.2728,69.0172,69.0902,333958.0
2022-02-22 11:40:00,75.68,75.75,75.66,75.73,510900.0,69.0902,69.1541,69.072,69.1359,510900.0
2022-02-22 11:50:00,75.74,75.78,75.58,75.7,370917.0,69.145,69.1815,68.9989,69.1085,370917.0
2022-02-22 12:00:00,75.69,75.77,75.68,75.76,216584.0,69.0993,69.1724,69.0902,69.1633,216584.0
2022-02-22 12:10:00,75.75,75.82,75.72,75.74,203836.0,69.1541,69.218,69.1267,69.145,203836.0
2022-02-22 12:20:00,75.73,75.77,75.62,75.63,122286.0,69.1359,69.1724,69.0354,69.0446,122286.0
2022-02-22 12:30:00,75.62,75.62,75.51,75.56,215989.0,69.0354,69.0354,68.935,68.9807,215989.0
2022-02-22 12:40:00,75.56,75.57,75.43,75.43,207167.0,68.9807,68.9898,68.862,68.862,207167.0
2022-02-22 12:50:00,75.43,75.51,75.33,75.36,351589.0,68.862,68.935,68.7707,68.7981,351589.0
2022-02-22 13:00:00,75.36,75.42,75.29,75.36,436455.0,68.7981,68.8529,68.7342,68.7981,436455.0
2022-02-22 13:10:00,75.36,75.4,75.15,75.2,440330.0,68.7981,68.8346,68.6064,68.652,440330.0
2022-02-22 13:20:00,75.2,75.34,75.19,75.31,199826.0,68.652,68.7798,68.6429,68.7524,199826.0
2022-02-22 13:30:00,75.31,75.34,75.2,75.22,249386.0,68.7524,68.7798,68.652,68.6703,249386.0
2022-02-22 13:40:00,75.23,75.29,75.15,75.15,235440.0,68.6794,68.7342,68.6064,68.6064,235440.0
2022-02-22 13:50:00,75.15,75.19,75.07,75.19,259580.0,68.6064,68.6429,68.5333,68.6429,259580.0
2022-02-22 14:00:00,75.18,75.18,75.01,75.03,361311.0,68.6338,68.6338,68.4786,68.4968,361311.0
2022-02-22 14:10:00,75.04,75.17,74.99,75.16,520385.0,68.5059,68.6246,68.4603,68.6155,520385.0
2022-02-22 14:20:00,75.16,75.29,74.96,75.16,957636.0,68.6155,68.7342,68.4329,68.6155,957636.0
2022-02-22 14:30:00,75.15,75.27,75.09,75.13,514856.0,68.6064,68.7159,68.5516,68.5881,514856.0
2022-02-22 14:40:00,75.14,75.39,75.09,75.38,479782.0,68.5972,68.8255,68.5516,68.8163,479782.0
2022-02-22 14:50:00,75.38,75.48,75.34,75.36,512753.0,68.8163,68.9076,68.7798,68.7981,512753.0
2022-02-22 15:00:00,75.37,75.5,75.35,75.36,544994.0,68.8072,68.9259,68.789,68.7981,544994.0
2022-02-22 15:10:00,75.36,75.53,75.36,75.45,640556.0,68.7981,68.9533,68.7981,68.8802,640556.0
2022-02-22 15:20:00,75.43,75.57,75.37,75.51,760214.0,68.862,68.9898,68.8072,68.935,760214.0
2022-02-22 15:30:00,75.5,75.6,75.41,75.59,887632.0,68.9259,69.0172,68.8437,69.0081,887632.0
2022-02-22 15:40:00,75.59,75.61,75.28,75.32,1073286.0,69.0081,69.0263,68.725,68.7616,1073286.0
2022-02-22 15:50:00,75.31,75.46,75.18,75.43,2149500.0,68.7524,68.8894,68.6338,68.862,2149500.0
2022-02-23 09:30:00,75.69,75.73,75.34,75.38,649738.0,69.0993,69.1359,68.7798,68.8163,649738.0
2022-02-23 09:40:00,75.39,75.59,75.32,75.56,523738.0,68.8255,69.0081,68.7616,68.9807,523738.0
2022-02-23 09:50:00,75.56,75.63,75.46,75.55,359409.0,68.9807,69.0446,68.8894,68.9715,359409.0
2022-02-23 10:00:00,75.55,75.56,75.46,75.49,326155.0,68.9715,68.9807,68.8894,68.9168,326155.0
2022-02-23 10:10:00,75.48,75.56,75.4,75.51,494727.0,68.9076,68.9807,68.8346,68.935,494727.0
2022-02-23 10:20:00,75.51,75.58,75.27,75.31,278874.0,68.935,68.9989,68.7159,68.7524,278874.0
2022-02-23 10:30:00,75.3,75.37,75.26,75.33,300293.0,68.7433,68.8072,68.7068,68.7707,300293.0
2022-02-23 10:40:00,75.34,75.43,75.32,75.42,255946.0,68.7798,68.862,68.7616,68.8529,255946.0
2022-02-23 10:50:00,75.41,75.5,75.38,75.41,239596.0,68.8437,68.9259,68.8163,68.8437,239596.0
2022-02-23 11:00:00,75.41,75.48,75.3,75.36,256420.0,68.8437,68.9076,68.7433,68.7981,256420.0
2022-02-23 11:10:00,75.36,75.51,75.33,75.51,194154.0,68.7981,68.935,68.7707,68.935,194154.0
2022-02-23 11:20:00,75.51,75.52,75.44,75.44,190084.0,68.935,68.9442,68.8711,68.8711,190084.0
2022-02-23 11:30:00,75.45,75.48,75.31,75.33,287567.0,68.8802,68.9076,68.7524,68.7707,287567.0
2022-02-23 11:40:00,75.34,75.5,75.33,75.5,229441.0,68.7798,68.9259,68.7707,68.9259,229441.0
2022-02-23 11:50:00,75.49,75.53,75.43,75.5,215052.0,68.9168,68.9533,68.862,68.9259,215052.0
2022-02-23 12:00:00,75.5,75.5,75.34,75.38,114915.0,68.9259,68.9259,68.7798,68.8163,114915.0
2022-02-23 12:10:00,75.38,75.54,75.35,75.54,206663.0,68.8163,68.9624,68.789,68.9624,206663.0
2022-02-23 12:20:00,75.53,75.61,75.53,75.59,157887.0,68.9533,69.0263,68.9533,69.0081,157887.0
2022-02-23 12:30:00,75.59,75.63,75.49,75.5,126117.0,69.0081,69.0446,68.9168,68.9259,126117.0
2022-02-23 12:40:00,75.51,75.55,75.42,75.43,134985.0,68.935,68.9715,68.8529,68.862,134985.0
2022-02-23 12:50:00,75.43,75.44,75.35,75.4,243975.0,68.862,68.8711,68.789,68.8346,243975.0
2022-02-23 13:00:00,75.41,75.41,75.29,75.32,173401.0,68.8437,68.8437,68.7342,68.7616,173401.0
2022-02-23 13:10:00,75.33,75.33,75.19,75.26,437656.0,68.7707,68.7707,68.6429,68.7068,437656.0
2022-02-23 13:20:00,75.26,75.28,75.17,75.2,184556.0,68.7068,68.725,68.6246,68.652,184556.0
2022-02-23 13:30:00,75.21,75.22,75.06,75.15,199062.0,68.6611,68.6703,68.5242,68.6064,199062.0
2022-02-23 13:40:00,75.15,75.34,75.14,75.29,166690.0,68.6064,68.7798,68.5972,68.7342,166690.0
2022-02-23 13:50:00,75.29,75.3,75.17,75.25,229027.0,68.7342,68.7433,68.6246,68.6977,229027.0
2022-02-23 14:00:00,75.24,75.3,75.12,75.14,209112.0,68.6885,68.7433,68.579,68.5972,209112.0
2022-02-23 14:10:00,75.14,75.21,75.08,75.15,334938.0,68.5972,68.6611,68.5425,68.6064,334938.0
2022-02-23 14:20:00,75.15,75.2,75.05,75.08,292111.0,68.6064,68.652,68.5151,68.5425,292111.0
2022-02-23 14:30:00,75.09,75.13,75.05,75.09,230927.0,68.5516,68.5881,68.5151,68.5516,230927.0
2022-02-23 14:40:00,75.08,75.08,74.91,75.0,267695.0,68.5425,68.5425,68.3873,68.4694,267695.0
2022-02-23 14:50:00,75.0,75.02,74.93,74.98,332065.0,68.4694,68.4877,68.4055,68.4512,332065.0
2022-02-23 15:00:00,74.98,74.98,74.83,74.85,341261.0,68.4512,68.4512,68.3142,68.3325,341261.0
2022-02-23 15:10:00,74.85,74.91,74.78,74.83,383854.0,68.3325,68.3873,68.2686,68.3142,383854.0
2022-02-23 15:20:00,74.83,74.98,74.79,74.95,706525.0,68.3142,68.4512,68.2777,68.4238,706525.0
2022-02-23 15:30:00,74.95,74.96,74.83,74.84,841898.0,68.4238,68.4329,68.3142,68.3234,841898.0
2022-02-23 15:40:00,74.83,74.94,74.81,74.82,1306401.0,68.3142,68.4147,68.296,68.3051,1306401.0
2022-02-23 15:50:00,74.82,74.91,74.73,74.84,1753405.0,68.3051,68.3873,68.2229,68.3234,1753405.0
2022-02-24 09:30:00,73.88,74.0,73.47,73.53,1054794.0,67.447,67.5565,67.0727,67.1274,1054794.0
2022-02-24 09:40:00,73.52,73.71,73.31,73.57,765471.0,67.1183,67.2918,66.9266,67.1639,765471.0
2022-02-24 09:50:00,73.57,73.65,73.32,73.64,888810.0,67.1639,67.237,66.9357,67.2278,888810.0
2022-02-24 10:00:00,73.64,73.69,73.14,73.19,871507.0,67.2278,67.2735,66.7714,66.817,871507.0
2022-02-24 10:10:00,73.19,73.26,73.01,73.16,977388.0,66.817,66.8809,66.6527,66.7896,977388.0
2022-02-24 10:20:00,73.16,73.21,72.97,73.02,755267.0,66.7896,66.8353,66.6162,66.6618,755267.0
2022-02-24 10:30:00,73.02,73.16,72.92,72.97,666424.0,66.6618,66.7896,66.5705,66.6162,666424.0
2022-02-24 10:40:00,72.97,73.01,72.82,72.85,553976.0,66.6162,66.6527,66.4793,66.5066,553976.0
2022-02-24 10:50:00,72.84,72.93,72.65,72.76,814493.0,66.4975,66.5797,66.3241,66.4245,814493.0
2022-02-24 11:00:00,72.75,72.8,72.66,72.69,687691.0,66.4153,66.461,66.3332,66.3606,687691.0
2022-02-24 11:10:00,72.7,72.75,72.58,72.66,605331.0,66.3697,66.4153,66.2601,66.3332,605331.0
2022-02-24 11:20:00,72.66,72.7,72.5,72.52,658726.0,66.3332,66.3697,66.1871,66.2054,658726.0
2022-02-24 11:30:00,72.52,72.6,72.44,72.56,659535.0,66.2054,66.2784,66.1323,66.2419,659535.0
2022-02-24 11:40:00,72.56,72.56,72.4,72.52,402399.0,66.2419,66.2419,66.0958,66.2054,402399.0
2022-02-24 11:50:00,72.53,72.81,72.5,72.77,587251.0,66.2145,66.4701,66.1871,66.4336,587251.0
2022-02-24 12:00:00,72.77,72.81,72.61,72.67,355744.0,66.4336,66.4701,66.2875,66.3423,355744.0
2022-02-24 12:10:00,72.68,72.72,72.55,72.68,480313.0,66.3514,66.388,66.2328,66.3514,480313.0
2022-02-24 12:20:00,72.69,72.7,72.55,72.64,294565.0,66.3606,66.3697,66.2328,66.3149,294565.0
2022-02-24 12:30:00,72.63,72.66,72.38,72.45,506406.0,66.3058,66.3332,66.0776,66.1415,506406.0
2022-02-24 12:40:00,72.45,72.68,72.44,72.66,360945.0,66.1415,66.3514,66.1323,66.3332,360945.0
2022-02-24 12:50:00,72.67,72.69,72.45,72.46,406165.0,66.3423,66.3606,66.1415,66.1506,406165.0
2022-02-24 13:00:00,72.46,72.52,72.36,72.49,355288.0,66.1506,66.2054,66.0593,66.178,355288.0
2022-02-24 13:10:00,72.49,72.53,72.42,72.47,460416.0,66.178,66.2145,66.1141,66.1597,460416.0
2022-02-24 13:20:00,72.47,72.5,72.21,72.22,297691.0,66.1597,66.1871,65.9224,65.9315,297691.0
2022-02-24 13:30:00,72.23,72.4,72.2,72.34,308567.0,65.9406,66.0958,65.9132,66.041,308567.0
2022-02-24 13:40:00,72.33,72.64,72.19,72.61,527263.0,66.0319,66.3149,65.9041,66.2875,527263.0
2022-02-24 13:50:00,72.61,72.7,72.48,72.54,468730.0,66.2875,66.3697,66.1689,66.2236,468730.0
2022-02-24 14:00:00,72.53,72.68,72.43,72.45,662156.0,66.2145,66.3514,66.1232,66.1415,662156.0
2022-02-24 14:10:00,72.46,72.71,72.44,72.7,635901.0,66.1506,66.3788,66.1323,66.3697,635901.0
2022-02-24 14:20:00,72.7,72.82,72.69,72.79,376839.0,66.3697,66.4793,66.3606,66.4519,376839.0
2022-02-24 14:30:00,72.78,73.03,72.76,72.96,610849.0,66.4427,66.671,66.4245,66.6071,610849.0
2022-02-24 14:40:00,72.97,73.0,72.84,73.0,462319.0,66.6162,66.6436,66.4975,66.6436,462319.0
2022-02-24 14:50:00,72.99,73.02,72.92,72.99,776590.0,66.6344,66.6618,66.5705,66.6344,776590.0
2022-02-24 15:00:00,72.99,73.17,72.95,73.15,1006706.0,66.6344,66.7988,66.5979,66.7805,1006706.0
2022-02-24 15:10:00,73.14,73.25,73.13,73.18,738340.0,66.7714,66.8718,66.7623,66.8079,738340.0
2022-02-24 15:20:00,73.18,73.2,72.99,73.0,802205.0,66.8079,66.8262,66.6344,66.6436,802205.0
2022-02-24 15:30:00,73.01,73.3,72.95,73.26,692344.0,66.6527,66.9175,66.5979,66.8809,692344.0
2022-02-24 15:40:00,73.27,73.33,73.22,73.29,1204621.0,66.8901,66.9448,66.8444,66.9083,1204621.0
2022-02-24 15:50:00,73.3,73.66,73.3,73.57,2619115.0,66.9175,67.2461,66.9175,67.1639,2619115.0
2022-02-25 09:30:00,73.97,74.84,73.94,74.8,819101.0,67.5291,68.3234,67.5017,68.2868,819101.0
2022-02-25 09:40:00,74.8,74.92,74.56,74.56,683334.0,68.2868,68.3964,68.0677,68.0677,683334.0
2022-02-25 09:50:00,74.57,74.61,74.43,74.57,568570.0,68.0769,68.1134,67.9491,68.0769,568570.0
2022-02-25 10:00:00,74.57,74.87,74.57,74.77,667406.0,68.0769,68.3507,68.0769,68.2595,667406.0
2022-02-25 10:10:00,74.76,74.76,74.57,74.7,514752.0,68.2503,68.2503,68.0769,68.1956,514752.0
2022-02-25 10:20:00,74.71,74.93,74.57,74.9,710461.0,68.2047,68.4055,68.0769,68.3781,710461.0
2022-02-25 10:30:00,74.9,75.03,74.87,75.01,567689.0,68.3781,68.4968,68.3507,68.4786,567689.0
2022-02-25 10:40:00,75.02,75.16,74.98,75.13,412233.0,68.4877,68.6155,68.4512,68.5881,412233.0
2022-02-25 10:50:00,75.12,75.32,75.12,75.27,408294.0,68.579,68.7616,68.579,68.7159,408294.0
2022-02-25 11:00:00,75.28,75.5,75.21,75.48,570648.0,68.725,68.9259,68.6611,68.9076,570648.0
2022-02-25 11:10:00,75.47,75.6,75.44,75.5,275033.0,68.8985,69.0172,68.8711,68.9259,275033.0
2022-02-25 11:20:00,75.51,75.59,75.44,75.45,343266.0,68.935,69.0081,68.8711,68.8802,343266.0
2022-02-25 11:30:00,75.45,75.52,75.4,75.49,243064.0,68.8802,68.9442,68.8346,68.9168,243064.0
2022-02-25 11:40:00,75.49,75.51,75.35,75.39,295532.0,68.9168,68.935,68.789,68.8255,295532.0
2022-02-25 11:50:00,75.39,75.51,75.3,75.48,386648.0,68.8255,68.935,68.7433,68.9076,386648.0
2022-02-25 12:00:00,75.48,75.53,75.43,75.43,217065.0,68.9076,68.9533,68.862,68.862,217065.0
2022-02-25 12:10:00,75.44,75.64,75.44,75.59,858674.0,68.8711,69.0537,68.8711,69.0081,858674.0
2022-02-25 12:20:00,75.59,75.73,75.55,75.72,314980.0,69.0081,69.1359,68.9715,69.1267,314980.0
2022-02-25 12:30:00,75.72,75.74,75.66,75.72,165845.0,69.1267,69.145,69.072,69.1267,165845.0
2022-02-25 12:40:00,75.72,75.81,75.72,75.78,111467.0,69.1267,69.2089,69.1267,69.1815,111467.0
2022-02-25 12:50:00,75.79,75.83,75.71,75.73,419701.0,69.1906,69.2272,69.1176,69.1359,419701.0
2022-02-25 13:00:00,75.73,75.77,75.65,75.65,379737.0,69.1359,69.1724,69.0628,69.0628,379737.0
2022-02-25 13:10:00,75.66,75.67,75.55,75.65,361745.0,69.072,69.0811,68.9715,69.0628,361745.0
2022-02-25 13:20:00,75.65,75.77,75.62,75.76,285869.0,69.0628,69.1724,69.0354,69.1633,285869.0
2022-02-25 13:30:00,75.76,75.82,75.7,75.75,1005496.0,69.1633,69.218,69.1085,69.1541,1005496.0
2022-02-25 13:40:00,75.75,75.99,75.74,75.99,456410.0,69.1541,69.3732,69.145,69.3732,456410.0
2022-02-25 13:50:00,75.99,76.02,75.8,75.83,339401.0,69.3732,69.4006,69.1998,69.2272,339401.0
2022-02-25 14:00:00,75.84,75.92,75.74,75.9,322311.0,69.2363,69.3093,69.145,69.2911,322311.0
2022-02-25 14:10:00,75.9,75.93,75.83,75.84,255987.0,69.2911,69.3184,69.2272,69.2363,255987.0
2022-02-25 14:20:00,75.84,75.93,75.82,75.9,301780.0,69.2363,69.3184,69.218,69.2911,301780.0
2022-02-25 14:30:00,75.89,75.92,75.65,75.67,336331.0,69.2819,69.3093,69.0628,69.0811,336331.0
2022-02-25 14:40:00,75.66,75.72,75.6,75.67,258704.0,69.072,69.1267,69.0172,69.0811,258704.0
2022-02-25 14:50:00,75.67,75.78,75.57,75.71,272002.0,69.0811,69.1815,68.9898,69.1176,272002.0
2022-02-25 15:00:00,75.71,75.71,75.57,75.69,195416.0,69.1176,69.1176,68.9898,69.0993,195416.0
2022-02-25 15:10:00,75.69,75.77,75.61,75.75,306525.0,69.0993,69.1724,69.0263,69.1541,306525.0
2022-02-25 15:20:00,75.75,75.87,75.73,75.75,459027.0,69.1541,69.2637,69.1359,69.1541,459027.0
2022-02-25 15:30:00,75.75,75.82,75.56,75.7,774543.0,69.1541,69.218,68.9807,69.1085,774543.0
2022-02-25 15:40:00,75.69,75.85,75.67,75.79,1178364.0,69.0993,69.2454,69.0811,69.1906,1178364.0
2022-02-25 15:50:00,75.79,75.95,75.78,75.92,2077656.0,69.1906,69.3367,69.1815,69.3093,2077656.0
2022-02-28 09:30:00,74.73,75.11,74.56,75.09,1160278.0,68.2229,68.5699,68.0677,68.5516,1160278.0
2022-02-28 09:40:00,75.08,75.14,74.91,75.12,602266.0,68.5425,68.5972,68.3873,68.579,602266.0
2022-02-28 09:50:00,75.11,75.21,74.81,74.9,626178.0,68.5699,68.6611,68.296,68.3781,626178.0
2022-02-28 10:00:00,74.9,74.96,74.71,74.74,390867.0,68.3781,68.4329,68.2047,68.2321,390867.0
2022-02-28 10:10:00,74.74,74.87,74.6,74.61,412008.0,68.2321,68.3507,68.1043,68.1134,412008.0
2022-02-28 10:20:00,74.61,74.66,74.48,74.49,332989.0,68.1134,68.159,67.9947,68.0038,332989.0
2022-02-28 10:30:00,74.48,74.71,74.45,74.71,522445.0,67.9947,68.2047,67.9673,68.2047,522445.0
2022-02-28 10:40:00,74.72,74.8,74.66,74.75,467795.0,68.2138,68.2868,68.159,68.2412,467795.0
2022-02-28 10:50:00,74.75,74.76,74.62,74.74,402863.0,68.2412,68.2503,68.1225,68.2321,402863.0
2022-02-28 11:00:00,74.73,74.89,74.73,74.88,355606.0,68.2229,68.369,68.2229,68.3599,355606.0
2022-02-28 11:10:00,74.88,74.94,74.8,74.9,331268.0,68.3599,68.4147,68.2868,68.3781,331268.0
2022-02-28 11:20:00,74.89,75.07,74.89,75.02,274222.0,68.369,68.5333,68.369,68.4877,274222.0
2022-02-28 11:30:00,75.03,75.12,74.87,74.88,387406.0,68.4968,68.579,68.3507,68.3599,387406.0
2022-02-28 11:40:00,74.87,74.89,74.64,74.69,318646.0,68.3507,68.369,68.1408,68.1864,318646.0
2022-02-28 11:50:00,74.69,74.92,74.64,74.89,199024.0,68.1864,68.3964,68.1408,68.369,199024.0
2022-02-28 12:00:00,74.89,74.97,74.75,74.76,278145.0,68.369,68.442,68.2412,68.2503,278145.0
2022-02-28 12:10:00,74.76,74.76,74.61,74.71,236664.0,68.2503,68.2503,68.1134,68.2047,236664.0
2022-02-28 12:20:00,74.72,74.73,74.61,74.62,248245.0,68.2138,68.2229,68.1134,68.1225,248245.0
2022-02-28 12:30:00,74.62,74.64,74.51,74.53,176714.0,68.1225,68.1408,68.0221,68.0404,176714.0
2022-02-28 12:40:00,74.53,74.56,74.43,74.49,259530.0,68.0404,68.0677,67.9491,68.0038,259530.0
2022-02-28 12:50:00,74.49,74.51,74.39,74.43,242891.0,68.0038,68.0221,67.9125,67.9491,242891.0
2022-02-28 13:00:00,74.42,74.64,74.41,74.61,188628.0,67.9399,68.1408,67.9308,68.1134,188628.0
2022-02-28 13:10:00,74.61,74.67,74.45,74.49,342739.0,68.1134,68.1682,67.9673,68.0038,342739.0
2022-02-28 13:20:00,74.48,74.48,74.34,74.38,293383.0,67.9947,67.9947,67.8669,67.9034,293383.0
2022-02-28 13:30:00,74.38,74.38,74.26,74.36,247572.0,67.9034,67.9034,67.7939,67.8852,247572.0
2022-02-28 13:40:00,74.36,74.5,74.35,74.49,216890.0,67.8852,68.013,67.876,68.0038,216890.0
2022-02-28 13:50:00,74.49,74.65,74.49,74.61,220596.0,68.0038,68.1499,68.0038,68.1134,220596.0
2022-02-28 14:00:00,74.61,74.61,74.2,74.21,506543.0,68.1134,68.1134,67.7391,67.7482,506543.0
2022-02-28 14:10:00,74.21,74.3,74.09,74.3,432147.0,67.7482,67.8304,67.6387,67.8304,432147.0
2022-02-28 14:20:00,74.3,74.33,74.21,74.26,329903.0,67.8304,67.8578,67.7482,67.7939,329903.0
2022-02-28 14:30:00,74.25,74.42,74.21,74.33,297203.0,67.7847,67.9399,67.7482,67.8578,297203.0
2022-02-28 14:40:00,74.33,74.5,74.27,74.38,316043.0,67.8578,68.013,67.803,67.9034,316043.0
2022-02-28 14:50:00,74.38,74.51,74.35,74.44,218051.0,67.9034,68.0221,67.876,67.9582,218051.0
2022-02-28 15:00:00,74.43,74.49,74.31,74.46,338044.0,67.9491,68.0038,67.8395,67.9764,338044.0
2022-02-28 15:10:00,74.45,74.49,74.36,74.47,358958.0,67.9673,68.0038,67.8852,67.9856,358958.0
2022-02-28 15:20:00,74.48,74.64,74.46,74.56,593206.0,67.9947,68.1408,67.9764,68.0677,593206.0
2022-02-28 15:30:00,74.55,74.55,74.29,74.39,834248.0,68.0586,68.0586,67.8213,67.9125,834248.0
2022-02-28 15:40:00,74.39,74.83,74.38,74.78,934308.0,67.9125,68.3142,67.9034,68.2686,934308.0
2022-02-28 15:50:00,74.78,75.02,74.78,74.96,2863297.0,68.2686,68.4877,68.2686,68.4329,2863297.0
2022-03-01 09:30:00,74.7,75.22,74.65,75.22,764698.0,68.1956,68.6703,68.1499,68.6703,764698.0
2022-03-01 09:40:00,75.22,75.31,75.01,75.19,616733.0,68.6703,68.7524,68.4786,68.6429,616733.0
2022-03-01 09:50:00,75.2,75.21,74.83,74.83,1401393.0,68.652,68.6611,68.3142,68.3142,1401393.0
2022-03-01 10:00:00,74.85,75.04,74.79,74.81,432198.0,68.3325,68.5059,68.2777,68.296,432198.0
2022-03-01 10:10:00,74.81,74.89,74.77,74.84,1105167.0,68.296,68.369,68.2595,68.3234,1105167.0
2022-03-01 10:20:00,74.85,74.93,74.56,74.67,322350.0,68.3325,68.4055,68.0677,68.1682,322350.0
2022-03-01 10:30:00,74.68,74.72,74.51,74.52,508129.0,68.1773,68.2138,68.0221,68.0312,508129.0
2022-03-01 10:40:00,74.52,74.62,74.43,74.58,421169.0,68.0312,68.1225,67.9491,68.086,421169.0
2022-03-01 10:50:00,74.59,74.73,74.59,74.61,273796.0,68.0951,68.2229,68.0951,68.1134,273796.0
2022-03-01 11:00:00,74.61,74.82,74.59,74.67,263633.0,68.1134,68.3051,68.0951,68.1682,263633.0
2022-03-01 11:10:00,74.68,74.84,74.66,74.67,374640.0,68.1773,68.3234,68.159,68.1682,374640.0
2022-03-01 11:20:00,74.67,74.82,74.66,74.82,244958.0,68.1682,68.3051,68.159,68.3051,244958.0
2022-03-01 11:30:00,74.82,74.82,74.51,74.53,457741.0,68.3051,68.3051,68.0221,68.0404,457741.0
2022-03-01 11:40:00,74.54,74.56,74.23,74.28,306776.0,68.0495,68.0677,67.7665,67.8121,306776.0
2022-03-01 11:50:00,74.29,74.31,74.18,74.28,326297.0,67.8213,67.8395,67.7208,67.8121,326297.0
2022-03-01 12:00:00,74.26,74.32,74.22,74.31,278684.0,67.7939,67.8486,67.7573,67.8395,278684.0
2022-03-01 12:10:00,74.31,74.35,74.17,74.31,307597.0,67.8395,67.876,67.7117,67.8395,307597.0
2022-03-01 12:20:00,74.31,74.32,74.22,74.31,240136.0,67.8395,67.8486,67.7573,67.8395,240136.0
2022-03-01 12:30:00,74.31,74.45,74.28,74.38,309108.0,67.8395,67.9673,67.8121,67.9034,309108.0
2022-03-01 12:40:00,74.38,74.51,74.37,74.47,166043.0,67.9034,68.0221,67.8943,67.9856,166043.0
2022-03-01 12:50:00,74.47,74.49,74.39,74.46,248315.0,67.9856,68.0038,67.9125,67.9764,248315.0
2022-03-01 13:00:00,74.45,74.53,74.37,74.44,253883.0,67.9673,68.0404,67.8943,67.9582,253883.0
2022-03-01 13:10:00,74.44,74.44,74.31,74.32,249347.0,67.9582,67.9582,67.8395,67.8486,249347.0
2022-03-01 13:20:00,74.31,74.35,74.12,74.16,187454.0,67.8395,67.876,67.6661,67.7026,187454.0
2022-03-01 13:30:00,74.15,74.34,74.12,74.34,238599.0,67.6934,67.8669,67.6661,67.8669,238599.0
2022-03-01 13:40:00,74.34,74.42,74.3,74.34,292647.0,67.8669,67.9399,67.8304,67.8669,292647.0
2022-03-01 13:50:00,74.34,74.35,74.27,74.29,174473.0,67.8669,67.876,67.803,67.8213,174473.0
2022-03-01 14:00:00,74.28,74.29,74.11,74.15,263520.0,67.8121,67.8213,67.6569,67.6934,263520.0
2022-03-01 14:10:00,74.15,74.25,74.08,74.23,452118.0,67.6934,67.7847,67.6295,67.7665,452118.0
2022-03-01 14:20:00,74.22,74.45,74.21,74.43,383067.0,67.7573,67.9673,67.7482,67.9491,383067.0
2022-03-01 14:30:00,74.43,74.59,74.4,74.58,388107.0,67.9491,68.0951,67.9217,68.086,388107.0
2022-03-01 14:40:00,74.57,74.64,74.52,74.55,337757.0,68.0769,68.1408,68.0312,68.0586,337757.0
2022-03-01 14:50:00,74.55,74.55,74.41,74.48,367690.0,68.0586,68.0586,67.9308,67.9947,367690.0
2022-03-01 15:00:00,74.49,74.78,74.45,74.65,514388.0,68.0038,68.2686,67.9673,68.1499,514388.0
2022-03-01 15:10:00,74.66,74.66,74.48,74.5,461779.0,68.159,68.159,67.9947,68.013,461779.0
2022-03-01 15:20:00,74.51,74.55,74.42,74.43,536529.0,68.0221,68.0586,67.9399,67.9491,536529.0
2022-03-01 15:30:00,74.42,74.49,74.31,74.41,600500.0,67.9399,68.0038,67.8395,67.9308,600500.0
2022-03-01 15:40:00,74.41,74.5,74.15,74.16,730038.0,67.9308,68.013,67.6934,67.7026,730038.0
2022-03-01 15:50:00,74.15,74.5,74.05,74.45,1441055.0,67.6934,68.013,67.6021,67.9673,1441055.0
2022-03-02 09:30:00,74.48,74.62,74.41,74.51,593710.0,67.9947,68.1225,67.9308,68.0221,593710.0
2022-03-02 09:40:00,74.52,74.68,74.48,74.55,653587.0,68.0312,68.1773,67.9947,68.0586,653587.0
2022-03-02 09:50:00,74.55,74.68,74.38,74.58,420240.0,68.0586,68.1773,67.9034,68.086,420240.0
2022-03-02 10:00:00,74.59,74.86,74.58,74.62,284812.0,68.0951,68.3416,68.086,68.1225,284812.0
2022-03-02 10:10:00,74.62,74.76,74.56,74.7,337380.0,68.1225,68.2503,68.0677,68.1956,337380.0
2022-03-02 10:20:00,74.7,75.15,74.69,75.04,675037.0,68.1956,68.6064,68.1864,68.5059,675037.0
2022-03-02 10:30:00,75.04,75.23,74.86,75.14,476167.0,68.5059,68.6794,68.3416,68.5972,476167.0
2022-03-02 10:40:00,75.15,75.24,75.07,75.2,347285.0,68.6064,68.6885,68.5333,68.652,347285.0
2022-03-02 10:50:00,75.2,75.21,74.97,75.13,468521.0,68.652,68.6611,68.442,68.5881,468521.0
2022-03-02 11:00:00,75.13,75.38,75.05,75.32,690649.0,68.5881,68.8163,68.5151,68.7616,690649.0
2022-03-02 11:10:00,75.32,75.4,75.25,75.25,388249.0,68.7616,68.8346,68.6977,68.6977,388249.0
2022-03-02 11:20:00,75.26,75.4,75.22,75.33,327015.0,68.7068,68.8346,68.6703,68.7707,327015.0
2022-03-02 11:30:00,75.33,75.54,75.26,75.34,631388.0,68.7707,68.9624,68.7068,68.7798,631388.0
2022-03-02 11:40:00,75.35,75.42,75.29,75.3,449975.0,68.789,68.8529,68.7342,68.7433,449975.0
2022-03-02 11:50:00,75.31,75.41,75.28,75.36,216820.0,68.7524,68.8437,68.725,68.7981,216820.0
2022-03-02 12:00:00,75.37,75.46,75.29,75.45,336912.0,68.8072,68.8894,68.7342,68.8802,336912.0
2022-03-02 12:10:00,75.46,75.53,75.36,75.46,418897.0,68.8894,68.9533,68.7981,68.8894,418897.0
2022-03-02 12:20:00,75.46,75.49,75.3,75.46,236872.0,68.8894,68.9168,68.7433,68.8894,236872.0
2022-03-02 12:30:00,75.46,75.57,75.45,75.54,231594.0,68.8894,68.9898,68.8802,68.9624,231594.0
2022-03-02 12:40:00,75.53,75.53,75.45,75.48,235784.0,68.9533,68.9533,68.8802,68.9076,235784.0
2022-03-02 12:50:00,75.48,75.51,75.4,75.47,213031.0,68.9076,68.935,68.8346,68.8985,213031.0
2022-03-02 13:00:00,75.47,75.56,75.46,75.48,193001.0,68.8985,68.9807,68.8894,68.9076,193001.0
2022-03-02 13:10:00,75.49,75.53,75.41,75.44,180952.0,68.9168,68.9533,68.8437,68.8711,180952.0
2022-03-02 13:20:00,75.44,75.52,75.42,75.47,153042.0,68.8711,68.9442,68.8529,68.8985,153042.0
2022-03-02 13:30:00,75.47,75.59,75.46,75.56,273466.0,68.8985,69.0081,68.8894,68.9807,273466.0
2022-03-02 13:40:00,75.56,75.58,75.48,75.53,304219.0,68.9807,68.9989,68.9076,68.9533,304219.0
2022-03-02 13:50:00,75.54,75.58,75.48,75.51,258701.0,68.9624,68.9989,68.9076,68.935,258701.0
2022-03-02 14:00:00,75.52,75.59,75.48,75.55,376965.0,68.9442,69.0081,68.9076,68.9715,376965.0
2022-03-02 14:10:00,75.55,75.59,75.48,75.5,162843.0,68.9715,69.0081,68.9076,68.9259,162843.0
2022-03-02 14:20:00,75.5,75.53,75.36,75.4,335563.0,68.9259,68.9533,68.7981,68.8346,335563.0
2022-03-02 14:30:00,75.4,75.46,75.34,75.45,327059.0,68.8346,68.8894,68.7798,68.8802,327059.0
2022-03-02 14:40:00,75.46,75.49,75.35,75.39,212944.0,68.8894,68.9168,68.789,68.8255,212944.0
2022-03-02 14:50:00,75.4,75.48,75.27,75.31,280360.0,68.8346,68.9076,68.7159,68.7524,280360.0
2022-03-02 15:00:00,75.31,75.43,75.29,75.29,365496.0,68.7524,68.862,68.7342,68.7342,365496.0
2022-03-02 15:10:00,75.29,75.33,75.2,75.31,375737.0,68.7342,68.7707,68.652,68.7524,375737.0
2022-03-02 15:20:00,75.3,75.38,75.23,75.37,357291.0,68.7433,68.8163,68.6794,68.8072,357291.0
2022-03-02 15:30:00,75.38,75.43,75.32,75.32,567424.0,68.8163,68.862,68.7616,68.7616,567424.0
2022-03-02 15:40:00,75.31,75.44,75.26,75.43,854058.0,68.7524,68.8711,68.7068,68.862,854058.0
2022-03-02 15:50:00,75.43,75.5,75.18,75.25,2478156.0,68.862,68.9259,68.6338,68.6977,2478156.0
2022-03-03 09:30:00,75.58,75.98,75.55,75.98,770077.0,68.9989,69.3641,68.9715,69.3641,770077.0
2022-03-03 09:40:00,75.97,76.18,75.92,76.05,487416.0,69.355,69.5467,69.3093,69.428,487416.0
2022-03-03 09:50:00,76.05,76.11,75.92,75.93,413077.0,69.428,69.4828,69.3093,69.3184,413077.0
2022-03-03 10:00:00,75.93,76.04,75.85,76.02,431569.0,69.3184,69.4189,69.2454,69.4006,431569.0
2022-03-03 10:10:00,76.01,76.1,75.96,76.01,404909.0,69.3915,69.4736,69.3458,69.3915,404909.0
2022-03-03 10:20:00,76.02,76.07,75.91,75.95,276821.0,69.4006,69.4463,69.3002,69.3367,276821.0
2022-03-03 10:30:00,75.95,76.0,75.81,75.82,293080.0,69.3367,69.3824,69.2089,69.218,293080.0
2022-03-03 10:40:00,75.83,75.9,75.74,75.83,392167.0,69.2272,69.2911,69.145,69.2272,392167.0
2022-03-03 10:50:00,75.83,75.86,75.69,75.72,497007.0,69.2272,69.2545,69.0993,69.1267,497007.0
2022-03-03 11:00:00,75.72,75.81,75.68,75.74,389422.0,69.1267,69.2089,69.0902,69.145,389422.0
2022-03-03 11:10:00,75.74,75.8,75.51,75.66,363191.0,69.145,69.1998,68.935,69.072,363191.0
2022-03-03 11:20:00,75.66,75.71,75.61,75.63,261086.0,69.072,69.1176,69.0263,69.0446,261086.0
2022-03-03 11:30:00,75.62,75.65,75.56,75.65,437039.0,69.0354,69.0628,68.9807,69.0628,437039.0
2022-03-03 11:40:00,75.64,75.73,75.61,75.72,200918.0,69.0537,69.1359,69.0263,69.1267,200918.0
2022-03-03 11:50:00,75.73,75.75,75.59,75.68,494948.0,69.1359,69.1541,69.0081,69.0902,494948.0
2022-03-03 12:00:00,75.67,75.82,75.66,75.81,271956.0,69.0811,69.218,69.072,69.2089,271956.0
2022-03-03 12:10:00,75.8,75.87,75.79,75.83,195669.0,69.1998,69.2637,69.1906,69.2272,195669.0
2022-03-03 12:20:00,75.83,75.85,75.71,75.74,297641.0,69.2272,69.2454,69.1176,69.145,297641.0
2022-03-03 12:30:00,75.74,76.09,75.72,75.93,1315793.0,69.145,69.4645,69.1267,69.3184,1315793.0
2022-03-03 12:40:00,75.93,75.94,75.86,75.89,439298.0,69.3184,69.3276,69.2545,69.2819,439298.0
2022-03-03 12:50:00,75.88,75.96,75.83,75.92,261116.0,69.2728,69.3458,69.2272,69.3093,261116.0
2022-03-03 13:00:00,75.92,75.98,75.85,75.9,182512.0,69.3093,69.3641,69.2454,69.2911,182512.0
2022-03-03 13:10:00,75.9,76.04,75.88,76.01,243806.0,69.2911,69.4189,69.2728,69.3915,243806.0
2022-03-03 13:20:00,76.01,76.04,75.96,76.04,230065.0,69.3915,69.4189,69.3458,69.4189,230065.0
2022-03-03 13:30:00,76.03,76.06,75.95,76.03,251734.0,69.4097,69.4371,69.3367,69.4097,251734.0
2022-03-03 13:40:00,76.03,76.09,76.0,76.08,186818.0,69.4097,69.4645,69.3824,69.4554,186818.0
2022-03-03 13:50:00,76.09,76.15,76.06,76.11,203632.0,69.4645,69.5193,69.4371,69.4828,203632.0
2022-03-03 14:00:00,76.1,76.19,76.09,76.14,326827.0,69.4736,69.5558,69.4645,69.5102,326827.0
2022-03-03 14:10:00,76.14,76.29,76.11,76.23,578880.0,69.5102,69.6471,69.4828,69.5923,578880.0
2022-03-03 14:20:00,76.22,76.31,76.16,76.28,427923.0,69.5832,69.6654,69.5284,69.638,427923.0
2022-03-03 14:30:00,76.28,76.28,76.14,76.16,411215.0,69.638,69.638,69.5102,69.5284,411215.0
2022-03-03 14:40:00,76.16,76.18,75.96,75.98,420665.0,69.5284,69.5467,69.3458,69.3641,420665.0
2022-03-03 14:50:00,75.98,76.0,75.85,75.9,259069.0,69.3641,69.3824,69.2454,69.2911,259069.0
2022-03-03 15:00:00,75.9,75.9,75.7,75.75,391407.0,69.2911,69.2911,69.1085,69.1541,391407.0
2022-03-03 15:10:00,75.76,75.92,75.75,75.91,435659.0,69.1633,69.3093,69.1541,69.3002,435659.0
2022-03-03 15:20:00,75.9,76.02,75.83,75.99,376620.0,69.2911,69.4006,69.2272,69.3732,376620.0
2022-03-03 15:30:00,75.98,75.98,75.72,75.83,688985.0,69.3641,69.3641,69.1267,69.2272,688985.0
2022-03-03 15:40:00,75.84,75.84,75.63,75.77,906560.0,69.2363,69.2363,69.0446,69.1724,906560.0
2022-03-03 15:50:00,75.77,75.85,75.68,75.85,2447995.0,69.1724,69.2454,69.0902,69.2454,2447995.0
2022-03-04 09:30:00,75.01,75.02,74.71,74.81,967334.0,68.4786,68.4877,68.2047,68.296,967334.0
2022-03-04 09:40:00,74.81,74.93,74.77,74.82,612526.0,68.296,68.4055,68.2595,68.3051,612526.0
2022-03-04 09:50:00,74.82,75.09,74.8,75.02,806529.0,68.3051,68.5516,68.2868,68.4877,806529.0
2022-03-04 10:00:00,75.02,75.09,74.8,74.81,391983.0,68.4877,68.5516,68.2868,68.296,391983.0
2022-03-04 10:10:00,74.82,74.89,74.71,74.89,380969.0,68.3051,68.369,68.2047,68.369,380969.0
2022-03-04 10:20:00,74.89,74.97,74.79,74.96,222009.0,68.369,68.442,68.2777,68.4329,222009.0
2022-03-04 10:30:00,74.96,75.06,74.9,75.03,332503.0,68.4329,68.5242,68.3781,68.4968,332503.0
2022-03-04 10:40:00,75.03,75.18,74.97,75.11,361352.0,68.4968,68.6338,68.442,68.5699,361352.0
2022-03-04 10:50:00,75.11,75.18,75.07,75.1,219370.0,68.5699,68.6338,68.5333,68.5607,219370.0
2022-03-04 11:00:00,75.11,75.31,75.1,75.28,278768.0,68.5699,68.7524,68.5607,68.725,278768.0
2022-03-04 11:10:00,75.29,75.33,75.22,75.25,358661.0,68.7342,68.7707,68.6703,68.6977,358661.0
2022-03-04 11:20:00,75.25,75.33,75.22,75.29,472799.0,68.6977,68.7707,68.6703,68.7342,472799.0
2022-03-04 11:30:00,75.28,75.31,75.15,75.23,519819.0,68.725,68.7524,68.6064,68.6794,519819.0
2022-03-04 11:40:00,75.23,75.34,75.19,75.32,417176.0,68.6794,68.7798,68.6429,68.7616,417176.0
2022-03-04 11:50:00,75.33,75.39,75.29,75.36,255709.0,68.7707,68.8255,68.7342,68.7981,255709.0
2022-03-04 12:00:00,75.37,75.5,75.3,75.47,346661.0,68.8072,68.9259,68.7433,68.8985,346661.0
2022-03-04 12:10:00,75.47,75.6,75.45,75.46,404044.0,68.8985,69.0172,68.8802,68.8894,404044.0
2022-03-04 12:20:00,75.46,75.66,75.46,75.65,482812.0,68.8894,69.072,68.8894,69.0628,482812.0
2022-03-04 12:30:00,75.64,75.74,75.62,75.66,437253.0,69.0537,69.145,69.0354,69.072,437253.0
2022-03-04 12:40:00,75.67,75.69,75.59,75.67,377668.0,69.0811,69.0993,69.0081,69.0811,377668.0
2022-03-04 12:50:00,75.68,75.82,75.64,75.78,391604.0,69.0902,69.218,69.0537,69.1815,391604.0
2022-03-04 13:00:00,75.78,75.91,75.78,75.9,546144.0,69.1815,69.3002,69.1815,69.2911,546144.0
2022-03-04 13:10:00,75.9,75.94,75.8,75.84,684394.0,69.2911,69.3276,69.1998,69.2363,684394.0
2022-03-04 13:20:00,75.84,75.93,75.8,75.93,785464.0,69.2363,69.3184,69.1998,69.3184,785464.0
2022-03-04 13:30:00,75.93,75.97,75.89,75.96,507212.0,69.3184,69.355,69.2819,69.3458,507212.0
2022-03-04 13:40:00,75.95,75.95,75.76,75.82,358605.0,69.3367,69.3367,69.1633,69.218,358605.0
2022-03-04 13:50:00,75.82,75.89,75.71,75.74,563021.0,69.218,69.2819,69.1176,69.145,563021.0
2022-03-04 14:00:00,75.74,75.78,75.63,75.75,594820.0,69.145,69.1815,69.0446,69.1541,594820.0
2022-03-04 14:10:00,75.75,75.8,75.68,75.78,498251.0,69.1541,69.1998,69.0902,69.1815,498251.0
2022-03-04 14:20:00,75.78,76.03,75.78,75.98,662068.0,69.1815,69.4097,69.1815,69.3641,662068.0
2022-03-04 14:30:00,75.98,76.0,75.88,75.92,453277.0,69.3641,69.3824,69.2728,69.3093,453277.0
2022-03-04 14:40:00,75.92,75.94,75.81,75.84,426456.0,69.3093,69.3276,69.2089,69.2363,426456.0
2022-03-04 14:50:00,75.85,75.89,75.68,75.69,381812.0,69.2454,69.2819,69.0902,69.0993,381812.0
2022-03-04 15:00:00,75.69,75.88,75.68,75.8,540979.0,69.0993,69.2728,69.0902,69.1998,540979.0
2022-03-04 15:10:00,75.8,75.86,75.69,75.7,573691.0,69.1998,69.2545,69.0993,69.1085,573691.0
2022-03-04 15:20:00,75.7,75.86,75.67,75.78,586173.0,69.1085,69.2545,69.0811,69.1815,586173.0
2022-03-04 15:30:00,75.77,75.84,75.62,75.65,594075.0,69.1724,69.2363,69.0354,69.0628,594075.0
2022-03-04 15:40:00,75.65,75.81,75.64,75.67,968632.0,69.0628,69.2089,69.0537,69.0811,968632.0
2022-03-04 15:50:00,75.67,75.95,75.61,75.89,1754061.0,69.0811,69.3367,69.0263,69.2819,1754061.0
2022-03-07 09:30:00,75.46,75.53,74.97,74.99,740929.0,68.8894,68.9533,68.442,68.4603,740929.0
2022-03-07 09:40:00,74.99,75.17,74.9,74.96,666153.0,68.4603,68.6246,68.3781,68.4329,666153.0
2022-03-07 09:50:00,74.96,75.24,74.86,75.1,404774.0,68.4329,68.6885,68.3416,68.5607,404774.0
2022-03-07 10:00:00,75.09,75.41,75.02,75.38,291939.0,68.5516,68.8437,68.4877,68.8163,291939.0
2022-03-07 10:10:00,75.38,75.48,75.28,75.42,358958.0,68.8163,68.9076,68.725,68.8529,358958.0
2022-03-07 10:20:00,75.42,75.56,75.3,75.36,328100.0,68.8529,68.9807,68.7433,68.7981,328100.0
2022-03-07 10:30:00,75.36,75.64,75.34,75.57,465528.0,68.7981,69.0537,68.7798,68.9898,465528.0
2022-03-07 10:40:00,75.56,75.79,75.54,75.72,370556.0,68.9807,69.1906,68.9624,69.1267,370556.0
2022-03-07 10:50:00,75.72,75.72,75.46,75.5,414273.0,69.1267,69.1267,68.8894,68.9259,414273.0
2022-03-07 11:00:00,75.5,75.55,75.28,75.48,586783.0,68.9259,68.9715,68.725,68.9076,586783.0
2022-03-07 11:10:00,75.47,75.48,75.21,75.22,407474.0,68.8985,68.9076,68.6611,68.6703,407474.0
2022-03-07 11:20:00,75.22,75.34,75.11,75.17,331485.0,68.6703,68.7798,68.5699,68.6246,331485.0
2022-03-07 11:30:00,75.17,75.19,74.87,74.88,274033.0,68.6246,68.6429,68.3507,68.3599,274033.0
2022-03-07 11:40:00,74.88,75.02,74.83,74.93,316697.0,68.3599,68.4877,68.3142,68.4055,316697.0
2022-03-07 11:50:00,74.93,74.97,74.8,74.81,463944.0,68.4055,68.442,68.2868,68.296,463944.0
2022-03-07 12:00:00,74.82,74.85,74.66,74.68,288294.0,68.3051,68.3325,68.159,68.1773,288294.0
2022-03-07 12:10:00,74.69,74.69,74.53,74.53,232901.0,68.1864,68.1864,68.0404,68.0404,232901.0
2022-03-07 12:20:00,74.54,74.65,74.42,74.64,232659.0,68.0495,68.1499,67.9399,68.1408,232659.0
2022-03-07 12:30:00,74.63,74.67,74.57,74.62,341115.0,68.1316,68.1682,68.0769,68.1225,341115.0
2022-03-07 12:40:00,74.62,74.66,74.48,74.59,410577.0,68.1225,68.159,67.9947,68.0951,410577.0
2022-03-07 12:50:00,74.59,74.72,74.48,74.64,702508.0,68.0951,68.2138,67.9947,68.1408,702508.0
2022-03-07 13:00:00,74.64,74.82,74.64,74.67,650625.0,68.1408,68.3051,68.1408,68.1682,650625.0
2022-03-07 13:10:00,74.66,74.67,74.49,74.51,323671.0,68.159,68.1682,68.0038,68.0221,323671.0
2022-03-07 13:20:00,74.51,74.72,74.51,74.62,268700.0,68.0221,68.2138,68.0221,68.1225,268700.0
2022-03-07 13:30:00,74.62,74.84,74.59,74.81,343345.0,68.1225,68.3234,68.0951,68.296,343345.0
2022-03-07 13:40:00,74.8,74.81,74.48,74.48,283204.0,68.2868,68.296,67.9947,67.9947,283204.0
2022-03-07 13:50:00,74.48,74.59,74.46,74.58,253352.0,67.9947,68.0951,67.9764,68.086,253352.0
2022-03-07 14:00:00,74.58,74.67,74.54,74.59,342484.0,68.086,68.1682,68.0495,68.0951,342484.0
2022-03-07 14:10:00,74.59,74.62,74.53,74.58,317801.0,68.0951,68.1225,68.0404,68.086,317801.0
2022-03-07 14:20:00,74.58,74.62,74.51,74.55,452242.0,68.086,68.1225,68.0221,68.0586,452242.0
2022-03-07 14:30:00,74.54,74.61,74.5,74.6,257967.0,68.0495,68.1134,68.013,68.1043,257967.0
2022-03-07 14:40:00,74.59,74.61,74.45,74.57,369924.0,68.0951,68.1134,67.9673,68.0769,369924.0
2022-03-07 14:50:00,74.58,74.73,74.53,74.7,427742.0,68.086,68.2229,68.0404,68.1956,427742.0
2022-03-07 15:00:00,74.69,74.72,74.56,74.6,380513.0,68.1864,68.2138,68.0677,68.1043,380513.0
2022-03-07 15:10:00,74.6,74.6,74.48,74.55,630607.0,68.1043,68.1043,67.9947,68.0586,630607.0
2022-03-07 15:20:00,74.55,74.71,74.49,74.62,653173.0,68.0586,68.2047,68.0038,68.1225,653173.0
2022-03-07 15:30:00,74.62,74.63,74.54,74.56,688795.0,68.1225,68.1316,68.0495,68.0677,688795.0
2022-03-07 15:40:00,74.56,74.66,74.44,74.47,1128490.0,68.0677,68.159,67.9582,67.9856,1128490.0
2022-03-07 15:50:00,74.47,74.61,74.4,74.51,1989808.0,67.9856,68.1134,67.9217,68.0221,1989808.0
2022-03-08 09:30:00,74.59,74.76,74.04,74.07,1164024.0,68.0951,68.2503,67.593,67.6204,1164024.0
2022-03-08 09:40:00,74.06,74.2,73.88,74.01,867411.0,67.6113,67.7391,67.447,67.5656,867411.0
2022-03-08 09:50:00,74.01,74.03,73.61,73.73,869454.0,67.5656,67.5839,67.2005,67.31,869454.0
2022-03-08 10:00:00,73.72,73.72,73.41,73.42,442617.0,67.3009,67.3009,67.0179,67.027,442617.0
2022-03-08 10:10:00,73.41,73.73,73.31,73.67,789625.0,67.0179,67.31,66.9266,67.2552,789625.0
2022-03-08 10:20:00,73.67,73.75,73.53,73.57,409799.0,67.2552,67.3283,67.1274,67.1639,409799.0
2022-03-08 10:30:00,73.57,73.73,73.54,73.7,616078.0,67.1639,67.31,67.1366,67.2826,616078.0
2022-03-08 10:40:00,73.7,73.74,73.41,73.44,582179.0,67.2826,67.3191,67.0179,67.0453,582179.0
2022-03-08 10:50:00,73.43,73.51,73.29,73.45,724357.0,67.0361,67.1092,66.9083,67.0544,724357.0
2022-03-08 11:00:00,73.46,73.46,73.2,73.23,518425.0,67.0635,67.0635,66.8262,66.8536,518425.0
2022-03-08 11:10:00,73.24,73.38,73.11,73.19,554651.0,66.8627,66.9905,66.744,66.817,554651.0
2022-03-08 11:20:00,73.2,73.27,73.06,73.1,613267.0,66.8262,66.8901,66.6984,66.7349,613267.0
2022-03-08 11:30:00,73.1,73.19,73.03,73.13,541419.0,66.7349,66.817,66.671,66.7623,541419.0
2022-03-08 11:40:00,73.12,73.16,73.0,73.05,373096.0,66.7531,66.7896,66.6436,66.6892,373096.0
2022-03-08 11:50:00,73.05,73.17,72.98,73.16,403238.0,66.6892,66.7988,66.6253,66.7896,403238.0
2022-03-08 12:00:00,73.17,73.24,73.09,73.23,651895.0,66.7988,66.8627,66.7257,66.8536,651895.0
2022-03-08 12:10:00,73.23,73.76,73.23,73.71,820858.0,66.8536,67.3374,66.8536,67.2918,820858.0
2022-03-08 12:20:00,73.7,73.95,73.57,73.9,643449.0,67.2826,67.5109,67.1639,67.4652,643449.0
2022-03-08 12:30:00,73.91,74.15,73.87,74.05,820437.0,67.4743,67.6934,67.4378,67.6021,820437.0
2022-03-08 12:40:00,74.06,74.2,73.95,74.0,537824.0,67.6113,67.7391,67.5109,67.5565,537824.0
2022-03-08 12:50:00,74.01,74.12,73.83,73.84,450384.0,67.5656,67.6661,67.4013,67.4104,450384.0
2022-03-08 13:00:00,73.84,74.18,73.84,74.17,432487.0,67.4104,67.7208,67.4104,67.7117,432487.0
2022-03-08 13:10:00,74.17,74.23,74.01,74.09,559412.0,67.7117,67.7665,67.5656,67.6387,559412.0
2022-03-08 13:20:00,74.09,74.09,73.76,73.79,569193.0,67.6387,67.6387,67.3374,67.3648,569193.0
2022-03-08 13:30:00,73.8,73.8,73.5,73.51,455412.0,67.3739,67.3739,67.1,67.1092,455412.0
2022-03-08 13:40:00,73.51,73.51,73.22,73.3,685473.0,67.1092,67.1092,66.8444,66.9175,685473.0
2022-03-08 13:50:00,73.29,73.3,73.06,73.13,439395.0,66.9083,66.9175,66.6984,66.7623,439395.0
2022-03-08 14:00:00,73.13,73.15,72.93,73.13,1638011.0,66.7623,66.7805,66.5797,66.7623,1638011.0
2022-03-08 14:10:00,73.12,73.13,72.98,73.01,745350.0,66.7531,66.7623,66.6253,66.6527,745350.0
2022-03-08 14:20:00,73.01,73.24,72.96,73.24,592489.0,66.6527,66.8627,66.6071,66.8627,592489.0
2022-03-08 14:30:00,73.23,73.27,73.1,73.22,550747.0,66.8536,66.8901,66.7349,66.8444,550747.0
2022-03-08 14:40:00,73.22,73.53,73.18,73.52,422362.0,66.8444,67.1274,66.8079,67.1183,422362.0
2022-03-08 14:50:00,73.51,73.55,73.26,73.32,756469.0,67.1092,67.1457,66.8809,66.9357,756469.0
2022-03-08 15:00:00,73.32,73.49,73.26,73.32,652852.0,66.9357,67.0909,66.8809,66.9357,652852.0
2022-03-08 15:10:00,73.32,73.35,73.1,73.14,663119.0,66.9357,66.9631,66.7349,66.7714,663119.0
2022-03-08 15:20:00,73.14,73.14,72.76,72.77,965903.0,66.7714,66.7714,66.4245,66.4336,965903.0
2022-03-08 15:30:00,72.77,72.82,72.55,72.81,943435.0,66.4336,66.4793,66.2328,66.4701,943435.0
2022-03-08 15:40:00,72.81,72.9,72.54,72.56,1160572.0,66.4701,66.5523,66.2236,66.2419,1160572.0
2022-03-08 15:50:00,72.55,72.83,72.43,72.46,2394345.0,66.2328,66.4884,66.1232,66.1506,2394345.0
2022-03-09 09:30:00,73.61,73.61,73.25,73.41,946121.0,67.2005,67.2005,66.8718,67.0179,946121.0
2022-03-09 09:40:00,73.41,73.63,73.26,73.37,727863.0,67.0179,67.2187,66.8809,66.9814,727863.0
2022-03-09 09:50:00,73.37,73.37,72.89,72.97,415906.0,66.9814,66.9814,66.5432,66.6162,415906.0
2022-03-09 10:00:00,72.97,73.4,72.94,73.39,501698.0,66.6162,67.0087,66.5888,66.9996,501698.0
2022-03-09 10:10:00,73.39,73.41,73.14,73.16,545386.0,66.9996,67.0179,66.7714,66.7896,545386.0
2022-03-09 10:20:00,73.15,73.19,72.88,72.92,610101.0,66.7805,66.817,66.534,66.5705,610101.0
2022-03-09 10:30:00,72.93,72.93,72.69,72.74,661473.0,66.5797,66.5797,66.3606,66.4062,661473.0
2022-03-09 10:40:00,72.73,72.8,72.65,72.77,507545.0,66.3971,66.461,66.3241,66.4336,507545.0
2022-03-09 10:50:00,72.77,72.92,72.74,72.86,489914.0,66.4336,66.5705,66.4062,66.5158,489914.0
2022-03-09 11:00:00,72.87,72.92,72.79,72.84,491114.0,66.5249,66.5705,66.4519,66.4975,491114.0
2022-03-09 11:10:00,72.83,72.99,72.81,72.98,269495.0,66.4884,66.6344,66.4701,66.6253,269495.0
2022-03-09 11:20:00,72.98,73.09,72.95,73.02,279273.0,66.6253,66.7257,66.5979,66.6618,279273.0
2022-03-09 11:30:00,73.02,73.3,73.02,73.23,268914.0,66.6618,66.9175,66.6618,66.8536,268914.0
2022-03-09 11:40:00,73.23,73.39,73.22,73.3,251563.0,66.8536,66.9996,66.8444,66.9175,251563.0
2022-03-09 11:50:00,73.3,73.42,73.26,73.4,186970.0,66.9175,67.027,66.8809,67.0087,186970.0
2022-03-09 12:00:00,73.4,73.43,73.29,73.34,251402.0,67.0087,67.0361,66.9083,66.954,251402.0
2022-03-09 12:10:00,73.33,73.42,73.27,73.4,195413.0,66.9448,67.027,66.8901,67.0087,195413.0
2022-03-09 12:20:00,73.4,73.5,73.35,73.43,432490.0,67.0087,67.1,66.9631,67.0361,432490.0
2022-03-09 12:30:00,73.43,73.53,73.4,73.49,316888.0,67.0361,67.1274,67.0087,67.0909,316888.0
2022-03-09 12:40:00,73.49,73.5,73.26,73.33,295511.0,67.0909,67.1,66.8809,66.9448,295511.0
2022-03-09 12:50:00,73.33,73.45,73.32,73.44,122081.0,66.9448,67.0544,66.9357,67.0453,122081.0
2022-03-09 13:00:00,73.44,73.54,73.34,73.36,255503.0,67.0453,67.1366,66.954,66.9722,255503.0
2022-03-09 13:10:00,73.35,73.44,73.32,73.4,219232.0,66.9631,67.0453,66.9357,67.0087,219232.0
2022-03-09 13:20:00,73.39,73.42,73.32,73.35,119538.0,66.9996,67.027,66.9357,66.9631,119538.0
2022-03-09 13:30:00,73.36,73.39,73.27,73.31,244638.0,66.9722,66.9996,66.8901,66.9266,244638.0
2022-03-09 13:40:00,73.32,73.33,73.1,73.12,297520.0,66.9357,66.9448,66.7349,66.7531,297520.0
2022-03-09 13:50:00,73.12,73.2,73.1,73.19,204692.0,66.7531,66.8262,66.7349,66.817,204692.0
2022-03-09 14:00:00,73.2,73.37,73.17,73.3,225949.0,66.8262,66.9814,66.7988,66.9175,225949.0
2022-03-09 14:10:00,73.31,73.42,73.25,73.41,179542.0,66.9266,67.027,66.8718,67.0179,179542.0
2022-03-09 14:20:00,73.41,73.43,73.26,73.28,207398.0,67.0179,67.0361,66.8809,66.8992,207398.0
2022-03-09 14:30:00,73.29,73.38,73.27,73.33,182212.0,66.9083,66.9905,66.8901,66.9448,182212.0
2022-03-09 14:40:00,73.34,73.36,73.21,73.25,439673.0,66.954,66.9722,66.8353,66.8718,439673.0
2022-03-09 14:50:00,73.25,73.3,73.15,73.16,177852.0,66.8718,66.9175,66.7805,66.7896,177852.0
2022-03-09 15:00:00,73.16,73.36,73.15,73.35,377622.0,66.7896,66.9722,66.7805,66.9631,377622.0
2022-03-09 15:10:00,73.36,73.44,73.3,73.34,410928.0,66.9722,67.0453,66.9175,66.954,410928.0
2022-03-09 15:20:00,73.34,73.44,73.33,73.4,363530.0,66.954,67.0453,66.9448,67.0087,363530.0
2022-03-09 15:30:00,73.4,73.48,73.32,73.33,490422.0,67.0087,67.0818,66.9357,66.9448,490422.0
2022-03-09 15:40:00,73.33,73.38,73.15,73.19,1045151.0,66.9448,66.9905,66.7805,66.817,1045151.0
2022-03-09 15:50:00,73.2,73.26,72.89,72.98,1645323.0,66.8262,66.8809,66.5432,66.6253,1645323.0
2022-03-10 09:30:00,72.45,72.49,72.15,72.21,697418.0,66.1415,66.178,65.8676,65.9224,697418.0
2022-03-10 09:40:00,72.21,72.38,72.1,72.16,434666.0,65.9224,66.0776,65.8219,65.8767,434666.0
2022-03-10 09:50:00,72.16,72.61,72.07,72.52,507208.0,65.8767,66.2875,65.7946,66.2054,507208.0
2022-03-10 10:00:00,72.51,72.73,72.49,72.68,310450.0,66.1962,66.3971,66.178,66.3514,310450.0
2022-03-10 10:10:00,72.68,72.69,72.41,72.46,422075.0,66.3514,66.3606,66.105,66.1506,422075.0
2022-03-10 10:20:00,72.46,72.46,72.27,72.3,472447.0,66.1506,66.1506,65.9771,66.0045,472447.0
2022-03-10 10:30:00,72.3,72.39,72.16,72.25,307983.0,66.0045,66.0867,65.8767,65.9589,307983.0
2022-03-10 10:40:00,72.24,72.35,72.22,72.29,324551.0,65.9498,66.0502,65.9315,65.9954,324551.0
2022-03-10 10:50:00,72.29,72.29,72.01,72.04,970648.0,65.9954,65.9954,65.7398,65.7672,970648.0
2022-03-10 11:00:00,72.04,72.18,71.96,72.03,723850.0,65.7672,65.895,65.6941,65.758,723850.0
2022-03-10 11:10:00,72.02,72.09,71.89,71.9,454268.0,65.7489,65.8128,65.6302,65.6394,454268.0
2022-03-10 11:20:00,71.9,71.92,71.69,71.7,652892.0,65.6394,65.6576,65.4476,65.4568,652892.0
2022-03-10 11:30:00,71.7,71.75,71.64,71.68,300498.0,65.4568,65.5024,65.402,65.4385,300498.0
2022-03-10 11:40:00,71.69,71.83,71.6,71.81,592958.0,65.4476,65.5755,65.3655,65.5572,592958.0
2022-03-10 11:50:00,71.8,71.91,71.78,71.9,213783.0,65.5481,65.6485,65.5298,65.6394,213783.0
2022-03-10 12:00:00,71.9,72.01,71.89,71.97,170070.0,65.6394,65.7398,65.6302,65.7033,170070.0
2022-03-10 12:10:00,71.98,72.0,71.83,71.87,151153.0,65.7124,65.7307,65.5755,65.612,151153.0
2022-03-10 12:20:00,71.87,72.04,71.85,72.03,380212.0,65.612,65.7672,65.5937,65.758,380212.0
2022-03-10 12:30:00,72.03,72.06,71.89,71.9,300210.0,65.758,65.7854,65.6302,65.6394,300210.0
2022-03-10 12:40:00,71.89,71.92,71.8,71.87,410259.0,65.6302,65.6576,65.5481,65.612,410259.0
2022-03-10 12:50:00,71.87,71.97,71.84,71.93,207309.0,65.612,65.7033,65.5846,65.6667,207309.0
2022-03-10 13:00:00,71.93,72.02,71.92,71.97,979953.0,65.6667,65.7489,65.6576,65.7033,979953.0
2022-03-10 13:10:00,71.96,72.09,71.95,72.08,338483.0,65.6941,65.8128,65.685,65.8037,338483.0
2022-03-10 13:20:00,72.08,72.12,72.02,72.07,1299624.0,65.8037,65.8402,65.7489,65.7946,1299624.0
2022-03-10 13:30:00,72.06,72.08,71.99,72.03,356328.0,65.7854,65.8037,65.7215,65.758,356328.0
2022-03-10 13:40:00,72.04,72.16,72.02,72.15,271123.0,65.7672,65.8767,65.7489,65.8676,271123.0
2022-03-10 13:50:00,72.15,72.17,72.06,72.12,207606.0,65.8676,65.8858,65.7854,65.8402,207606.0
2022-03-10 14:00:00,72.12,72.25,72.09,72.15,735195.0,65.8402,65.9589,65.8128,65.8676,735195.0
2022-03-10 14:10:00,72.15,72.25,72.13,72.23,388308.0,65.8676,65.9589,65.8493,65.9406,388308.0
2022-03-10 14:20:00,72.23,72.24,72.15,72.17,234031.0,65.9406,65.9498,65.8676,65.8858,234031.0
2022-03-10 14:30:00,72.17,72.25,72.15,72.21,301318.0,65.8858,65.9589,65.8676,65.9224,301318.0
2022-03-10 14:40:00,72.22,72.25,72.08,72.15,1003350.0,65.9315,65.9589,65.8037,65.8676,1003350.0
2022-03-10 14:50:00,72.15,72.29,72.13,72.24,785331.0,65.8676,65.9954,65.8493,65.9498,785331.0
2022-03-10 15:00:00,72.25,72.29,72.1,72.14,362704.0,65.9589,65.9954,65.8219,65.8585,362704.0
2022-03-10 15:10:00,72.15,72.18,72.07,72.09,294167.0,65.8676,65.895,65.7946,65.8128,294167.0
2022-03-10 15:20:00,72.09,72.12,71.95,72.04,708842.0,65.8128,65.8402,65.685,65.7672,708842.0
2022-03-10 15:30:00,72.04,72.13,72.02,72.13,459802.0,65.7672,65.8493,65.7489,65.8493,459802.0
2022-03-10 15:40:00,72.13,72.26,72.12,72.2,1070064.0,65.8493,65.968,65.8402,65.9132,1070064.0
2022-03-10 15:50:00,72.21,72.41,72.21,72.27,1517618.0,65.9224,66.105,65.9224,65.9771,1517618.0
2022-03-11 09:30:00,72.55,72.94,72.52,72.85,858686.0,66.2328,66.5888,66.2054,66.5066,858686.0
2022-03-11 09:40:00,72.84,72.84,72.61,72.65,461059.0,66.4975,66.4975,66.2875,66.3241,461059.0
2022-03-11 09:50:00,72.65,72.76,72.54,72.71,478420.0,66.3241,66.4245,66.2236,66.3788,478420.0
2022-03-11 10:00:00,72.71,72.74,72.34,72.35,462150.0,66.3788,66.4062,66.041,66.0502,462150.0
2022-03-11 10:10:00,72.36,72.58,72.33,72.53,698403.0,66.0593,66.2601,66.0319,66.2145,698403.0
2022-03-11 10:20:00,72.53,72.55,72.42,72.5,294401.0,66.2145,66.2328,66.1141,66.1871,294401.0
2022-03-11 10:30:00,72.5,72.62,72.45,72.56,360258.0,66.1871,66.2967,66.1415,66.2419,360258.0
2022-03-11 10:40:00,72.56,72.63,72.45,72.49,304013.0,66.2419,66.3058,66.1415,66.178,304013.0
2022-03-11 10:50:00,72.5,72.61,72.5,72.56,184283.0,66.1871,66.2875,66.1871,66.2419,184283.0
2022-03-11 11:00:00,72.56,72.57,72.42,72.43,194970.0,66.2419,66.251,66.1141,66.1232,194970.0
2022-03-11 11:10:00,72.42,72.53,72.35,72.53,191047.0,66.1141,66.2145,66.0502,66.2145,191047.0
2022-03-11 11:20:00,72.53,72.61,72.51,72.56,116278.0,66.2145,66.2875,66.1962,66.2419,116278.0
2022-03-11 11:30:00,72.55,72.56,72.34,72.41,271914.0,66.2328,66.2419,66.041,66.105,271914.0
2022-03-11 11:40:00,72.4,72.43,72.27,72.29,364688.0,66.0958,66.1232,65.9771,65.9954,364688.0
2022-03-11 11:50:00,72.27,72.31,72.23,72.28,172933.0,65.9771,66.0137,65.9406,65.9863,172933.0
2022-03-11 12:00:00,72.28,72.29,72.05,72.08,329792.0,65.9863,65.9954,65.7763,65.8037,329792.0
2022-03-11 12:10:00,72.07,72.12,72.04,72.11,215971.0,65.7946,65.8402,65.7672,65.8311,215971.0
2022-03-11 12:20:00,72.11,72.2,72.06,72.06,193784.0,65.8311,65.9132,65.7854,65.7854,193784.0
2022-03-11 12:30:00,72.07,72.15,72.05,72.07,157637.0,65.7946,65.8676,65.7763,65.7946,157637.0
2022-03-11 12:40:00,72.07,72.13,72.04,72.08,184451.0,65.7946,65.8493,65.7672,65.8037,184451.0
2022-03-11 12:50:00,72.08,72.15,72.07,72.09,278814.0,65.8037,65.8676,65.7946,65.8128,278814.0
2022-03-11 13:00:00,72.08,72.15,72.04,72.07,148193.0,65.8037,65.8676,65.7672,65.7946,148193.0
2022-03-11 13:10:00,72.08,72.12,72.02,72.12,130747.0,65.8037,65.8402,65.7489,65.8402,130747.0
2022-03-11 13:20:00,72.12,72.17,72.09,72.15,255848.0,65.8402,65.8858,65.8128,65.8676,255848.0
2022-03-11 13:30:00,72.15,72.18,72.06,72.09,224981.0,65.8676,65.895,65.7854,65.8128,224981.0
2022-03-11 13:40:00,72.08,72.13,72.06,72.1,191793.0,65.8037,65.8493,65.7854,65.8219,191793.0
2022-03-11 13:50:00,72.1,72.14,71.95,71.97,214768.0,65.8219,65.8585,65.685,65.7033,214768.0
2022-03-11 14:00:00,71.96,72.02,71.93,71.95,145430.0,65.6941,65.7489,65.6667,65.685,145430.0
2022-03-11 14:10:00,71.95,72.01,71.92,71.93,124592.0,65.685,65.7398,65.6576,65.6667,124592.0
2022-03-11 14:20:00,71.92,72.01,71.89,72.0,206965.0,65.6576,65.7398,65.6302,65.7307,206965.0
2022-03-11 14:30:00,72.01,72.04,71.93,71.96,152366.0,65.7398,65.7672,65.6667,65.6941,152366.0
2022-03-11 14:40:00,71.95,71.96,71.79,71.83,263493.0,65.685,65.6941,65.5389,65.5755,263493.0
2022-03-11 14:50:00,71.84,71.85,71.68,71.79,277964.0,65.5846,65.5937,65.4385,65.5389,277964.0
2022-03-11 15:00:00,71.78,71.81,71.71,71.74,213228.0,65.5298,65.5572,65.4659,65.4933,213228.0
2022-03-11 15:10:00,71.73,71.77,71.68,71.73,275640.0,65.4842,65.5207,65.4385,65.4842,275640.0
2022-03-11 15:20:00,71.74,71.79,71.68,71.7,232688.0,65.4933,65.5389,65.4385,65.4568,232688.0
2022-03-11 15:30:00,71.69,71.7,71.58,71.62,485213.0,65.4476,65.4568,65.3472,65.3837,485213.0
2022-03-11 15:40:00,71.61,71.63,71.51,71.52,764708.0,65.3746,65.3929,65.2833,65.2924,764708.0
2022-03-11 15:50:00,71.51,71.58,71.34,71.42,1720442.0,65.2833,65.3472,65.1281,65.2012,1720442.0
2022-03-14 09:30:00,71.89,71.97,71.52,71.52,809181.0,65.6302,65.7033,65.2924,65.2924,809181.0
2022-03-14 09:40:00,71.51,71.79,71.43,71.5,1020925.0,65.2833,65.5389,65.2103,65.2742,1020925.0
2022-03-14 09:50:00,71.5,72.07,71.5,71.96,527449.0,65.2742,65.7946,65.2742,65.6941,527449.0
2022-03-14 10:00:00,71.95,72.03,71.84,71.95,504152.0,65.685,65.758,65.5846,65.685,504152.0
2022-03-14 10:10:00,71.95,71.98,71.71,71.78,472118.0,65.685,65.7124,65.4659,65.5298,472118.0
2022-03-14 10:20:00,71.78,72.08,71.78,71.99,476511.0,65.5298,65.8037,65.5298,65.7215,476511.0
2022-03-14 10:30:00,71.99,72.24,71.99,72.19,527256.0,65.7215,65.9498,65.7215,65.9041,527256.0
2022-03-14 10:40:00,72.19,72.36,72.17,72.35,539305.0,65.9041,66.0593,65.8858,66.0502,539305.0
2022-03-14 10:50:00,72.34,72.46,72.29,72.43,479613.0,66.041,66.1506,65.9954,66.1232,479613.0
2022-03-14 11:00:00,72.44,72.47,72.3,72.37,463049.0,66.1323,66.1597,66.0045,66.0684,463049.0
2022-03-14 11:10:00,72.38,72.54,72.37,72.52,325118.0,66.0776,66.2236,66.0684,66.2054,325118.0
2022-03-14 11:20:00,72.52,72.52,72.42,72.45,442668.0,66.2054,66.2054,66.1141,66.1415,442668.0
2022-03-14 11:30:00,72.45,72.46,72.34,72.36,361429.0,66.1415,66.1506,66.041,66.0593,361429.0
2022-03-14 11:40:00,72.36,72.4,72.25,72.3,350877.0,66.0593,66.0958,65.9589,66.0045,350877.0
2022-03-14 11:50:00,72.31,72.45,72.29,72.37,315013.0,66.0137,66.1415,65.9954,66.0684,315013.0
2022-03-14 12:00:00,72.37,72.37,72.2,72.23,315919.0,66.0684,66.0684,65.9132,65.9406,315919.0
2022-03-14 12:10:00,72.22,72.24,72.1,72.14,342457.0,65.9315,65.9498,65.8219,65.8585,342457.0
2022-03-14 12:20:00,72.14,72.24,72.05,72.24,298498.0,65.8585,65.9498,65.7763,65.9498,298498.0
2022-03-14 12:30:00,72.25,72.31,72.21,72.29,415651.0,65.9589,66.0137,65.9224,65.9954,415651.0
2022-03-14 12:40:00,72.28,72.31,72.1,72.14,286195.0,65.9863,66.0137,65.8219,65.8585,286195.0
2022-03-14 12:50:00,72.14,72.16,72.04,72.05,359089.0,65.8585,65.8767,65.7672,65.7763,359089.0
2022-03-14 13:00:00,72.05,72.12,72.0,72.07,314141.0,65.7763,65.8402,65.7307,65.7946,314141.0
2022-03-14 13:10:00,72.07,72.16,72.02,72.14,192232.0,65.7946,65.8767,65.7489,65.8585,192232.0
2022-03-14 13:20:00,72.14,72.19,72.09,72.16,260073.0,65.8585,65.9041,65.8128,65.8767,260073.0
2022-03-14 13:30:00,72.16,72.17,71.93,71.95,387954.0,65.8767,65.8858,65.6667,65.685,387954.0
2022-03-14 13:40:00,71.95,71.99,71.8,71.82,255896.0,65.685,65.7215,65.5481,65.5663,255896.0
2022-03-14 13:50:00,71.82,71.94,71.81,71.89,221058.0,65.5663,65.6759,65.5572,65.6302,221058.0
2022-03-14 14:00:00,71.9,71.93,71.84,71.9,252112.0,65.6394,65.6667,65.5846,65.6394,252112.0
2022-03-14 14:10:00,71.9,71.91,71.79,71.8,323898.0,65.6394,65.6485,65.5389,65.5481,323898.0
2022-03-14 14:20:00,71.81,71.82,71.72,71.75,217200.0,65.5572,65.5663,65.475,65.5024,217200.0
2022-03-14 14:30:00,71.75,71.77,71.69,71.76,197228.0,65.5024,65.5207,65.4476,65.5115,197228.0
2022-03-14 14:40:00,71.77,71.8,71.7,71.78,203151.0,65.5207,65.5481,65.4568,65.5298,203151.0
2022-03-14 14:50:00,71.78,71.91,71.76,71.87,249267.0,65.5298,65.6485,65.5115,65.612,249267.0
2022-03-14 15:00:00,71.88,71.91,71.77,71.8,293063.0,65.6211,65.6485,65.5207,65.5481,293063.0
2022-03-14 15:10:00,71.8,71.96,71.8,71.89,539329.0,65.5481,65.6941,65.5481,65.6302,539329.0
2022-03-14 15:20:00,71.89,71.93,71.82,71.84,426764.0,65.6302,65.6667,65.5663,65.5846,426764.0
2022-03-14 15:30:00,71.85,71.85,71.65,71.75,578844.0,65.5937,65.5937,65.4111,65.5024,578844.0
2022-03-14 15:40:00,71.75,71.87,71.7,71.77,831487.0,65.5024,65.612,65.4568,65.5207,831487.0
2022-03-14 15:50:00,71.78,71.87,71.68,71.82,1690614.0,65.5298,65.612,65.4385,65.5663,1690614.0
2022-03-15 09:30:00,72.56,72.73,72.42,72.6,1145194.0,66.2419,66.3971,66.1141,66.2784,1145194.0
2022-03-15 09:40:00,72.59,72.67,72.3,72.6,794022.0,66.2693,66.3423,66.0045,66.2784,794022.0
2022-03-15 09:50:00,72.59,72.8,72.49,72.77,507070.0,66.2693,66.461,66.178,66.4336,507070.0
2022-03-15 10:00:00,72.78,72.82,72.62,72.75,356249.0,66.4427,66.4793,66.2967,66.4153,356249.0
2022-03-15 10:10:00,72.76,72.81,72.62,72.79,347627.0,66.4245,66.4701,66.2967,66.4519,347627.0
2022-03-15 10:20:00,72.79,72.94,72.73,72.88,436601.0,66.4519,66.5888,66.3971,66.534,436601.0
2022-03-15 10:30:00,72.89,72.97,72.75,72.8,473271.0,66.5432,66.6162,66.4153,66.461,473271.0
2022-03-15 10:40:00,72.82,72.83,72.66,72.67,455211.0,66.4793,66.4884,66.3332,66.3423,455211.0
2022-03-15 10:50:00,72.67,72.8,72.61,72.73,355619.0,66.3423,66.461,66.2875,66.3971,355619.0
2022-03-15 11:00:00,72.72,73.0,72.71,72.95,326228.0,66.388,66.6436,66.3788,66.5979,326228.0
2022-03-15 11:10:00,72.95,73.0,72.9,72.98,310063.0,66.5979,66.6436,66.5523,66.6253,310063.0
2022-03-15 11:20:00,72.99,73.04,72.94,73.03,224491.0,66.6344,66.6801,66.5888,66.671,224491.0
2022-03-15 11:30:00,73.03,73.17,72.99,73.13,218202.0,66.671,66.7988,66.6344,66.7623,218202.0
2022-03-15 11:40:00,73.13,73.29,73.07,73.28,176839.0,66.7623,66.9083,66.7075,66.8992,176839.0
2022-03-15 11:50:00,73.29,73.32,73.01,73.06,588150.0,66.9083,66.9357,66.6527,66.6984,588150.0
2022-03-15 12:00:00,73.05,73.16,72.97,73.15,383631.0,66.6892,66.7896,66.6162,66.7805,383631.0
2022-03-15 12:10:00,73.15,73.2,73.12,73.18,119452.0,66.7805,66.8262,66.7531,66.8079,119452.0
2022-03-15 12:20:00,73.18,73.33,73.18,73.29,279139.0,66.8079,66.9448,66.8079,66.9083,279139.0
2022-03-15 12:30:00,73.29,73.31,73.23,73.27,132380.0,66.9083,66.9266,66.8536,66.8901,132380.0
2022-03-15 12:40:00,73.27,73.3,73.15,73.17,182788.0,66.8901,66.9175,66.7805,66.7988,182788.0
2022-03-15 12:50:00,73.17,73.23,73.03,73.22,125538.0,66.7988,66.8536,66.671,66.8444,125538.0
2022-03-15 13:00:00,73.22,73.3,73.11,73.17,301338.0,66.8444,66.9175,66.744,66.7988,301338.0
2022-03-15 13:10:00,73.16,73.18,73.04,73.14,209695.0,66.7896,66.8079,66.6801,66.7714,209695.0
2022-03-15 13:20:00,73.13,73.2,72.99,73.01,141438.0,66.7623,66.8262,66.6344,66.6527,141438.0
2022-03-15 13:30:00,73.01,73.01,72.94,72.98,207256.0,66.6527,66.6527,66.5888,66.6253,207256.0
2022-03-15 13:40:00,72.99,73.16,72.97,73.12,177968.0,66.6344,66.7896,66.6162,66.7531,177968.0
2022-03-15 13:50:00,73.12,73.2,73.07,73.17,181915.0,66.7531,66.8262,66.7075,66.7988,181915.0
2022-03-15 14:00:00,73.17,73.22,72.98,73.15,296123.0,66.7988,66.8444,66.6253,66.7805,296123.0
2022-03-15 14:10:00,73.15,73.19,72.96,73.01,455662.0,66.7805,66.817,66.6071,66.6527,455662.0
2022-03-15 14:20:00,73.0,73.11,72.97,73.07,311943.0,66.6436,66.744,66.6162,66.7075,311943.0
2022-03-15 14:30:00,73.07,73.21,73.03,73.19,232651.0,66.7075,66.8353,66.671,66.817,232651.0
2022-03-15 14:40:00,73.19,73.32,73.16,73.31,321876.0,66.817,66.9357,66.7896,66.9266,321876.0
2022-03-15 14:50:00,73.31,73.43,73.31,73.4,278485.0,66.9266,67.0361,66.9266,67.0087,278485.0
2022-03-15 15:00:00,73.39,73.44,73.31,73.34,244875.0,66.9996,67.0453,66.9266,66.954,244875.0
2022-03-15 15:10:00,73.34,73.48,73.33,73.47,474246.0,66.954,67.0818,66.9448,67.0727,474246.0
2022-03-15 15:20:00,73.48,73.49,73.41,73.42,500326.0,67.0818,67.0909,67.0179,67.027,500326.0
2022-03-15 15:30:00,73.41,73.46,73.34,73.4,570113.0,67.0179,67.0635,66.954,67.0087,570113.0
2022-03-15 15:40:00,73.41,73.44,73.28,73.39,909158.0,67.0179,67.0453,66.8992,66.9996,909158.0
2022-03-15 15:50:00,73.4,73.52,73.32,73.42,1635952.0,67.0087,67.1183,66.9357,67.027,1635952.0
2022-03-16 09:30:00,73.57,73.79,73.38,73.76,1044742.0,67.1639,67.3648,66.9905,67.3374,1044742.0
2022-03-16 09:40:00,73.77,73.89,73.59,73.74,563745.0,67.3465,67.4561,67.1822,67.3191,563745.0
2022-03-16 09:50:00,73.74,73.78,73.55,73.65,513523.0,67.3191,67.3557,67.1457,67.237,513523.0
2022-03-16 10:00:00,73.65,73.65,73.3,73.4,549341.0,67.237,67.237,66.9175,67.0087,549341.0
2022-03-16 10:10:00,73.4,73.77,73.4,73.63,445439.0,67.0087,67.3465,67.0087,67.2187,445439.0
2022-03-16 10:20:00,73.63,73.75,73.46,73.48,380003.0,67.2187,67.3283,67.0635,67.0818,380003.0
2022-03-16 10:30:00,73.48,73.58,73.39,73.52,280860.0,67.0818,67.1731,66.9996,67.1183,280860.0
2022-03-16 10:40:00,73.53,73.56,73.29,73.35,502014.0,67.1274,67.1548,66.9083,66.9631,502014.0
2022-03-16 10:50:00,73.35,73.64,73.33,73.62,267350.0,66.9631,67.2278,66.9448,67.2096,267350.0
2022-03-16 11:00:00,73.62,73.72,73.46,73.7,648322.0,67.2096,67.3009,67.0635,67.2826,648322.0
2022-03-16 11:10:00,73.7,73.72,73.47,73.53,226603.0,67.2826,67.3009,67.0727,67.1274,226603.0
2022-03-16 11:20:00,73.53,73.63,73.52,73.58,225110.0,67.1274,67.2187,67.1183,67.1731,225110.0
2022-03-16 11:30:00,73.59,73.63,73.46,73.51,228539.0,67.1822,67.2187,67.0635,67.1092,228539.0
2022-03-16 11:40:00,73.51,73.58,73.47,73.58,182433.0,67.1092,67.1731,67.0727,67.1731,182433.0
2022-03-16 11:50:00,73.59,73.59,73.48,73.5,445229.0,67.1822,67.1822,67.0818,67.1,445229.0
2022-03-16 12:00:00,73.5,73.58,73.43,73.45,241997.0,67.1,67.1731,67.0361,67.0544,241997.0
2022-03-16 12:10:00,73.44,73.46,73.39,73.4,181121.0,67.0453,67.0635,66.9996,67.0087,181121.0
2022-03-16 12:20:00,73.4,73.52,73.38,73.5,192674.0,67.0087,67.1183,66.9905,67.1,192674.0
2022-03-16 12:30:00,73.51,73.59,73.48,73.5,257282.0,67.1092,67.1822,67.0818,67.1,257282.0
2022-03-16 12:40:00,73.49,73.56,73.34,73.37,271828.0,67.0909,67.1548,66.954,66.9814,271828.0
2022-03-16 12:50:00,73.36,73.41,73.29,73.34,143784.0,66.9722,67.0179,66.9083,66.954,143784.0
2022-03-16 13:00:00,73.35,73.37,73.18,73.18,309444.0,66.9631,66.9814,66.8079,66.8079,309444.0
2022-03-16 13:10:00,73.19,73.37,73.14,73.36,179604.0,66.817,66.9814,66.7714,66.9722,179604.0
2022-03-16 13:20:00,73.36,73.43,73.24,73.25,264261.0,66.9722,67.0361,66.8627,66.8718,264261.0
2022-03-16 13:30:00,73.25,73.3,73.19,73.21,163309.0,66.8718,66.9175,66.817,66.8353,163309.0
2022-03-16 13:40:00,73.21,73.21,73.11,73.17,210668.0,66.8353,66.8353,66.744,66.7988,210668.0
2022-03-16 13:50:00,73.17,73.23,73.14,73.17,231423.0,66.7988,66.8536,66.7714,66.7988,231423.0
2022-03-16 14:00:00,73.16,73.17,72.76,72.76,816875.0,66.7896,66.7988,66.4245,66.4245,816875.0
2022-03-16 14:10:00,72.77,72.82,72.67,72.78,404828.0,66.4336,66.4793,66.3423,66.4427,404828.0
2022-03-16 14:20:00,72.78,72.78,72.59,72.61,460707.0,66.4427,66.4427,66.2693,66.2875,460707.0
2022-03-16 14:30:00,72.61,72.78,72.45,72.77,790651.0,66.2875,66.4427,66.1415,66.4336,790651.0
2022-03-16 14:40:00,72.77,72.91,72.71,72.75,687339.0,66.4336,66.5614,66.3788,66.4153,687339.0
2022-03-16 14:50:00,72.77,72.97,72.69,72.76,539211.0,66.4336,66.6162,66.3606,66.4245,539211.0
2022-03-16 15:00:00,72.76,72.98,72.71,72.75,639097.0,66.4245,66.6253,66.3788,66.4153,639097.0
2022-03-16 15:10:00,72.75,73.08,72.73,73.08,548095.0,66.4153,66.7166,66.3971,66.7166,548095.0
2022-03-16 15:20:00,73.09,73.28,73.08,73.2,528122.0,66.7257,66.8992,66.7166,66.8262,528122.0
2022-03-16 15:30:00,73.2,73.2,73.02,73.18,717405.0,66.8262,66.8262,66.6618,66.8079,717405.0
2022-03-16 15:40:00,73.17,73.32,73.06,73.31,870786.0,66.7988,66.9357,66.6984,66.9266,870786.0
2022-03-16 15:50:00,73.31,73.53,73.26,73.53,1389084.0,66.9266,67.1274,66.8809,67.1274,1389084.0
2022-03-17 09:30:00,73.46,73.6,73.37,73.43,560536.0,67.0635,67.1913,66.9814,67.0361,560536.0
2022-03-17 09:40:00,73.42,73.64,73.37,73.6,748155.0,67.027,67.2278,66.9814,67.1913,748155.0
2022-03-17 09:50:00,73.6,73.63,73.28,73.41,572316.0,67.1913,67.2187,66.8992,67.0179,572316.0
2022-03-17 10:00:00,73.42,73.58,73.4,73.58,465407.0,67.027,67.1731,67.0087,67.1731,465407.0
2022-03-17 10:10:00,73.58,73.67,73.47,73.61,772102.0,67.1731,67.2552,67.0727,67.2005,772102.0
2022-03-17 10:20:00,73.61,73.62,73.47,73.48,298113.0,67.2005,67.2096,67.0727,67.0818,298113.0
2022-03-17 10:30:00,73.48,73.51,73.42,73.47,383426.0,67.0818,67.1092,67.027,67.0727,383426.0
2022-03-17 10:40:00,73.47,73.51,73.32,73.37,630976.0,67.0727,67.1092,66.9357,66.9814,630976.0
2022-03-17 10:50:00,73.37,73.47,73.31,73.45,268563.0,66.9814,67.0727,66.9266,67.0544,268563.0
2022-03-17 11:00:00,73.45,73.53,73.4,73.5,411014.0,67.0544,67.1274,67.0087,67.1,411014.0
2022-03-17 11:10:00,73.49,73.51,73.4,73.42,365308.0,67.0909,67.1092,67.0087,67.027,365308.0
2022-03-17 11:20:00,73.42,73.5,73.39,73.48,194243.0,67.027,67.1,66.9996,67.0818,194243.0
2022-03-17 11:30:00,73.47,73.62,73.43,73.6,320051.0,67.0727,67.2096,67.0361,67.1913,320051.0
2022-03-17 11:40:00,73.6,73.68,73.57,73.61,184974.0,67.1913,67.2644,67.1639,67.2005,184974.0
2022-03-17 11:50:00,73.61,73.71,73.58,73.69,142872.0,67.2005,67.2918,67.1731,67.2735,142872.0
2022-03-17 12:00:00,73.69,73.73,73.66,73.68,326047.0,67.2735,67.31,67.2461,67.2644,326047.0
2022-03-17 12:10:00,73.69,73.75,73.67,73.75,138931.0,67.2735,67.3283,67.2552,67.3283,138931.0
2022-03-17 12:20:00,73.75,73.92,73.75,73.91,258069.0,67.3283,67.4835,67.3283,67.4743,258069.0
2022-03-17 12:30:00,73.91,73.97,73.9,73.92,200385.0,67.4743,67.5291,67.4652,67.4835,200385.0
2022-03-17 12:40:00,73.92,73.94,73.84,73.87,111586.0,67.4835,67.5017,67.4104,67.4378,111586.0
2022-03-17 12:50:00,73.87,73.96,73.84,73.95,179744.0,67.4378,67.52,67.4104,67.5109,179744.0
2022-03-17 13:00:00,73.94,73.94,73.82,73.85,143284.0,67.5017,67.5017,67.3922,67.4196,143284.0
2022-03-17 13:10:00,73.85,73.88,73.78,73.87,134190.0,67.4196,67.447,67.3557,67.4378,134190.0
2022-03-17 13:20:00,73.88,73.98,73.87,73.98,148228.0,67.447,67.5382,67.4378,67.5382,148228.0
2022-03-17 13:30:00,73.98,74.04,73.97,74.01,168019.0,67.5382,67.593,67.5291,67.5656,168019.0
2022-03-17 13:40:00,74.01,74.13,74.01,74.11,456557.0,67.5656,67.6752,67.5656,67.6569,456557.0
2022-03-17 13:50:00,74.11,74.15,74.05,74.05,163456.0,67.6569,67.6934,67.6021,67.6021,163456.0
2022-03-17 14:00:00,74.06,74.08,73.95,73.95,181691.0,67.6113,67.6295,67.5109,67.5109,181691.0
2022-03-17 14:10:00,73.95,73.96,73.88,73.91,181953.0,67.5109,67.52,67.447,67.4743,181953.0
2022-03-17 14:20:00,73.91,73.91,73.8,73.84,160111.0,67.4743,67.4743,67.3739,67.4104,160111.0
2022-03-17 14:30:00,73.84,73.9,73.83,73.88,123916.0,67.4104,67.4652,67.4013,67.447,123916.0
2022-03-17 14:40:00,73.88,73.93,73.83,73.92,204928.0,67.447,67.4926,67.4013,67.4835,204928.0
2022-03-17 14:50:00,73.92,73.95,73.83,73.88,166805.0,67.4835,67.5109,67.4013,67.447,166805.0
2022-03-17 15:00:00,73.87,73.93,73.82,73.83,197882.0,67.4378,67.4926,67.3922,67.4013,197882.0
2022-03-17 15:10:00,73.83,73.9,73.76,73.88,642956.0,67.4013,67.4652,67.3374,67.447,642956.0
2022-03-17 15:20:00,73.87,73.87,73.79,73.81,293310.0,67.4378,67.4378,67.3648,67.383,293310.0
2022-03-17 15:30:00,73.81,73.85,73.74,73.76,369984.0,67.383,67.4196,67.3191,67.3374,369984.0
2022-03-17 15:40:00,73.76,73.95,73.75,73.94,511539.0,67.3374,67.5109,67.3283,67.5017,511539.0
2022-03-17 15:50:00,73.93,74.01,73.81,74.01,1209149.0,67.4926,67.5656,67.383,67.5656,1209149.0
2022-03-18 09:30:00,74.09,74.09,73.66,73.87,585285.0,67.6387,67.6387,67.2461,67.4378,585285.0
2022-03-18 09:40:00,73.87,73.92,73.76,73.87,352789.0,67.4378,67.4835,67.3374,67.4378,352789.0
2022-03-18 09:50:00,73.87,73.96,73.71,73.8,362652.0,67.4378,67.52,67.2918,67.3739,362652.0
2022-03-18 10:00:00,73.8,73.83,73.64,73.7,397711.0,67.3739,67.4013,67.2278,67.2826,397711.0
2022-03-18 10:10:00,73.71,73.8,73.54,73.63,328437.0,67.2918,67.3739,67.1366,67.2187,328437.0
2022-03-18 10:20:00,73.64,73.72,73.55,73.57,381105.0,67.2278,67.3009,67.1457,67.1639,381105.0
2022-03-18 10:30:00,73.58,73.88,73.54,73.84,393262.0,67.1731,67.447,67.1366,67.4104,393262.0
2022-03-18 10:40:00,73.84,73.87,73.74,73.77,208499.0,67.4104,67.4378,67.3191,67.3465,208499.0
2022-03-18 10:50:00,73.77,73.88,73.74,73.81,269754.0,67.3465,67.447,67.3191,67.383,269754.0
2022-03-18 11:00:00,73.82,73.92,73.8,73.84,349157.0,67.3922,67.4835,67.3739,67.4104,349157.0
2022-03-18 11:10:00,73.85,73.92,73.73,73.81,407528.0,67.4196,67.4835,67.31,67.383,407528.0
2022-03-18 11:20:00,73.81,73.82,73.65,73.68,249145.0,67.383,67.3922,67.237,67.2644,249145.0
2022-03-18 11:30:00,73.67,73.81,73.64,73.68,504204.0,67.2552,67.383,67.2278,67.2644,504204.0
2022-03-18 11:40:00,73.69,73.69,73.62,73.66,149614.0,67.2735,67.2735,67.2096,67.2461,149614.0
2022-03-18 11:50:00,73.65,73.69,73.53,73.65,273473.0,67.237,67.2735,67.1274,67.237,273473.0
2022-03-18 12:00:00,73.65,73.65,73.56,73.56,253474.0,67.237,67.237,67.1548,67.1548,253474.0
2022-03-18 12:10:00,73.57,73.7,73.55,73.63,154746.0,67.1639,67.2826,67.1457,67.2187,154746.0
2022-03-18 12:20:00,73.62,73.75,73.61,73.74,181290.0,67.2096,67.3283,67.2005,67.3191,181290.0
2022-03-18 12:30:00,73.74,73.78,73.7,73.72,124884.0,67.3191,67.3557,67.2826,67.3009,124884.0
2022-03-18 12:40:00,73.71,73.77,73.65,73.67,160917.0,67.2918,67.3465,67.237,67.2552,160917.0
2022-03-18 12:50:00,73.67,73.7,73.63,73.65,201867.0,67.2552,67.2826,67.2187,67.237,201867.0
2022-03-18 13:00:00,73.65,73.8,73.59,73.77,172804.0,67.237,67.3739,67.1822,67.3465,172804.0
2022-03-18 13:10:00,73.78,73.78,73.7,73.72,198952.0,67.3557,67.3557,67.2826,67.3009,198952.0
2022-03-18 13:20:00,73.72,73.79,73.69,73.78,194690.0,67.3009,67.3648,67.2735,67.3557,194690.0
2022-03-18 13:30:00,73.79,73.8,73.71,73.76,191771.0,67.3648,67.3739,67.2918,67.3374,191771.0
2022-03-18 13:40:00,73.75,73.9,73.74,73.88,208138.0,67.3283,67.4652,67.3191,67.447,208138.0
2022-03-18 13:50:00,73.89,73.91,73.84,73.87,234983.0,67.4561,67.4743,67.4104,67.4378,234983.0
2022-03-18 14:00:00,73.87,73.88,73.76,73.78,346740.0,67.4378,67.447,67.3374,67.3557,346740.0
2022-03-18 14:10:00,73.79,73.86,73.78,73.83,181155.0,67.3648,67.4287,67.3557,67.4013,181155.0
2022-03-18 14:20:00,73.82,73.86,73.78,73.84,178219.0,67.3922,67.4287,67.3557,67.4104,178219.0
2022-03-18 14:30:00,73.85,73.92,73.79,73.87,213634.0,67.4196,67.4835,67.3648,67.4378,213634.0
2022-03-18 14:40:00,73.88,73.9,73.79,73.81,228971.0,67.447,67.4652,67.3648,67.383,228971.0
2022-03-18 14:50:00,73.81,73.88,73.8,73.86,295874.0,67.383,67.447,67.3739,67.4287,295874.0
2022-03-18 15:00:00,73.87,73.94,73.84,73.94,207909.0,67.4378,67.5017,67.4104,67.5017,207909.0
2022-03-18 15:10:00,73.94,74.0,73.9,73.98,306412.0,67.5017,67.5565,67.4652,67.5382,306412.0
2022-03-18 15:20:00,73.99,74.1,73.97,74.08,415308.0,67.5474,67.6478,67.5291,67.6295,415308.0
2022-03-18 15:30:00,74.07,74.18,74.04,74.05,603513.0,67.6204,67.7208,67.593,67.6021,603513.0
2022-03-18 15:40:00,74.05,74.24,74.04,74.21,965827.0,67.6021,67.7756,67.593,67.7482,965827.0
2022-03-18 15:50:00,74.2,74.26,74.1,74.19,4258809.0,67.7391,67.7939,67.6478,67.73,4258809.0
2022-03-21 09:30:00,74.01,74.61,73.95,74.47,927204.0,67.8716,68.4219,67.8166,68.2935,927204.0
2022-03-21 09:40:00,74.45,74.5,74.19,74.3,645983.0,68.2751,68.321,68.0367,68.1376,645983.0
2022-03-21 09:50:00,74.3,74.43,74.24,74.25,508717.0,68.1376,68.2568,68.0826,68.0917,508717.0
2022-03-21 10:00:00,74.25,74.27,74.09,74.19,367021.0,68.0917,68.1101,67.945,68.0367,367021.0
2022-03-21 10:10:00,74.19,74.24,74.07,74.19,360316.0,68.0367,68.0826,67.9267,68.0367,360316.0
2022-03-21 10:20:00,74.18,74.26,74.11,74.26,263468.0,68.0275,68.1009,67.9633,68.1009,263468.0
2022-03-21 10:30:00,74.26,74.3,74.1,74.11,451416.0,68.1009,68.1376,67.9542,67.9633,451416.0
2022-03-21 10:40:00,74.1,74.2,74.09,74.11,346267.0,67.9542,68.0459,67.945,67.9633,346267.0
2022-03-21 10:50:00,74.11,74.24,74.07,74.16,349268.0,67.9633,68.0826,67.9267,68.0092,349268.0
2022-03-21 11:00:00,74.17,74.18,74.06,74.08,276984.0,68.0184,68.0275,67.9175,67.9358,276984.0
2022-03-21 11:10:00,74.08,74.16,74.06,74.08,317757.0,67.9358,68.0092,67.9175,67.9358,317757.0
2022-03-21 11:20:00,74.08,74.09,74.0,74.07,549750.0,67.9358,67.945,67.8625,67.9267,549750.0
2022-03-21 11:30:00,74.07,74.13,73.93,73.95,870268.0,67.9267,67.9817,67.7983,67.8166,870268.0
2022-03-21 11:40:00,73.96,73.99,73.84,73.89,510476.0,67.8258,67.8533,67.7157,67.7616,510476.0
2022-03-21 11:50:00,73.9,73.92,73.71,73.76,438682.0,67.7708,67.7891,67.5965,67.6424,438682.0
2022-03-21 12:00:00,73.77,73.85,73.71,73.83,388008.0,67.6515,67.7249,67.5965,67.7066,388008.0
2022-03-21 12:10:00,73.83,73.89,73.8,73.86,168529.0,67.7066,67.7616,67.6791,67.7341,168529.0
2022-03-21 12:20:00,73.85,73.87,73.81,73.83,193232.0,67.7249,67.7432,67.6882,67.7066,193232.0
2022-03-21 12:30:00,73.83,73.83,73.61,73.7,498498.0,67.7066,67.7066,67.5048,67.5873,498498.0
2022-03-21 12:40:00,73.7,73.75,73.65,73.72,286714.0,67.5873,67.6332,67.5415,67.6057,286714.0
2022-03-21 12:50:00,73.72,73.72,73.54,73.62,322437.0,67.6057,67.6057,67.4406,67.514,322437.0
2022-03-21 13:00:00,73.63,73.63,73.56,73.61,263063.0,67.5232,67.5232,67.459,67.5048,263063.0
2022-03-21 13:10:00,73.6,73.64,73.54,73.57,257964.0,67.4956,67.5323,67.4406,67.4681,257964.0
2022-03-21 13:20:00,73.57,73.72,73.56,73.66,345051.0,67.4681,67.6057,67.459,67.5507,345051.0
2022-03-21 13:30:00,73.65,73.8,73.64,73.78,252109.0,67.5415,67.6791,67.5323,67.6607,252109.0
2022-03-21 13:40:00,73.78,73.78,73.69,73.73,197723.0,67.6607,67.6607,67.5782,67.6149,197723.0
2022-03-21 13:50:00,73.74,73.77,73.68,73.71,158764.0,67.624,67.6515,67.569,67.5965,158764.0
2022-03-21 14:00:00,73.71,73.75,73.65,73.71,246340.0,67.5965,67.6332,67.5415,67.5965,246340.0
2022-03-21 14:10:00,73.7,73.73,73.64,73.68,152671.0,67.5873,67.6149,67.5323,67.569,152671.0
2022-03-21 14:20:00,73.69,73.78,73.68,73.74,313529.0,67.5782,67.6607,67.569,67.624,313529.0
2022-03-21 14:30:00,73.74,73.81,73.71,73.8,180061.0,67.624,67.6882,67.5965,67.6791,180061.0
2022-03-21 14:40:00,73.8,73.89,73.74,73.82,261256.0,67.6791,67.7616,67.624,67.6974,261256.0
2022-03-21 14:50:00,73.83,73.87,73.69,73.7,341195.0,67.7066,67.7432,67.5782,67.5873,341195.0
2022-03-21 15:00:00,73.7,73.8,73.69,73.75,287243.0,67.5873,67.6791,67.5782,67.6332,287243.0
2022-03-21 15:10:00,73.75,73.83,73.72,73.73,261155.0,67.6332,67.7066,67.6057,67.6149,261155.0
2022-03-21 15:20:00,73.73,73.84,73.71,73.82,307185.0,67.6149,67.7157,67.5965,67.6974,307185.0
2022-03-21 15:30:00,73.82,73.83,73.73,73.77,623559.0,67.6974,67.7066,67.6149,67.6515,623559.0
2022-03-21 15:40:00,73.76,73.79,73.71,73.72,588274.0,67.6424,67.6699,67.5965,67.6057,588274.0
2022-03-21 15:50:00,73.72,73.96,73.71,73.96,1425384.0,67.6057,67.8258,67.5965,67.8258,1425384.0
2022-03-22 09:30:00,74.5,74.58,74.09,74.16,411317.0,68.321,68.3944,67.945,68.0092,411317.0
2022-03-22 09:40:00,74.17,74.39,74.16,74.38,428074.0,68.0184,68.2201,68.0092,68.2109,428074.0
2022-03-22 09:50:00,74.38,74.4,74.2,74.22,366889.0,68.2109,68.2293,68.0459,68.0642,366889.0
2022-03-22 10:00:00,74.22,74.24,74.04,74.04,407153.0,68.0642,68.0826,67.8991,67.8991,407153.0
2022-03-22 10:10:00,74.04,74.15,73.96,74.01,290537.0,67.8991,68.0,67.8258,67.8716,290537.0
2022-03-22 10:20:00,74.02,74.11,73.97,74.01,353385.0,67.8808,67.9633,67.835,67.8716,353385.0
2022-03-22 10:30:00,74.02,74.06,73.87,74.03,319561.0,67.8808,67.9175,67.7432,67.89,319561.0
2022-03-22 10:40:00,74.03,74.13,73.98,74.04,306685.0,67.89,67.9817,67.8441,67.8991,306685.0
2022-03-22 10:50:00,74.03,74.08,73.97,74.01,183819.0,67.89,67.9358,67.835,67.8716,183819.0
2022-03-22 11:00:00,74.01,74.03,73.91,73.99,156525.0,67.8716,67.89,67.7799,67.8533,156525.0
2022-03-22 11:10:00,74.0,74.08,73.96,74.07,153627.0,67.8625,67.9358,67.8258,67.9267,153627.0
2022-03-22 11:20:00,74.07,74.12,74.01,74.04,142453.0,67.9267,67.9725,67.8716,67.8991,142453.0
2022-03-22 11:30:00,74.05,74.06,73.95,74.02,113284.0,67.9083,67.9175,67.8166,67.8808,113284.0
2022-03-22 11:40:00,74.02,74.04,73.9,74.04,280979.0,67.8808,67.8991,67.7708,67.8991,280979.0
2022-03-22 11:50:00,74.04,74.16,74.0,74.15,193384.0,67.8991,68.0092,67.8625,68.0,193384.0
2022-03-22 12:00:00,74.15,74.23,74.13,74.16,381846.0,68.0,68.0734,67.9817,68.0092,381846.0
2022-03-22 12:10:00,74.15,74.2,74.11,74.18,138569.0,68.0,68.0459,67.9633,68.0275,138569.0
2022-03-22 12:20:00,74.17,74.2,74.14,74.15,115655.0,68.0184,68.0459,67.9909,68.0,115655.0
2022-03-22 12:30:00,74.15,74.24,74.11,74.2,235462.0,68.0,68.0826,67.9633,68.0459,235462.0
2022-03-22 12:40:00,74.2,74.25,74.18,74.23,135578.0,68.0459,68.0917,68.0275,68.0734,135578.0
2022-03-22 12:50:00,74.24,74.37,74.24,74.37,129055.0,68.0826,68.2018,68.0826,68.2018,129055.0
2022-03-22 13:00:00,74.37,74.44,74.35,74.43,103559.0,68.2018,68.266,68.1834,68.2568,103559.0
2022-03-22 13:10:00,74.43,74.47,74.37,74.38,303614.0,68.2568,68.2935,68.2018,68.2109,303614.0
2022-03-22 13:20:00,74.37,74.38,74.34,74.37,180979.0,68.2018,68.2109,68.1743,68.2018,180979.0
2022-03-22 13:30:00,74.37,74.42,74.32,74.34,234540.0,68.2018,68.2476,68.1559,68.1743,234540.0
2022-03-22 13:40:00,74.33,74.43,74.33,74.42,138428.0,68.1651,68.2568,68.1651,68.2476,138428.0
2022-03-22 13:50:00,74.42,74.46,74.4,74.41,116038.0,68.2476,68.2843,68.2293,68.2385,116038.0
2022-03-22 14:00:00,74.41,74.43,74.35,74.35,148648.0,68.2385,68.2568,68.1834,68.1834,148648.0
2022-03-22 14:10:00,74.35,74.39,74.29,74.32,127301.0,68.1834,68.2201,68.1284,68.1559,127301.0
2022-03-22 14:20:00,74.33,74.34,74.24,74.27,177423.0,68.1651,68.1743,68.0826,68.1101,177423.0
2022-03-22 14:30:00,74.27,74.35,74.26,74.34,112838.0,68.1101,68.1834,68.1009,68.1743,112838.0
2022-03-22 14:40:00,74.33,74.34,74.24,74.25,115026.0,68.1651,68.1743,68.0826,68.0917,115026.0
2022-03-22 14:50:00,74.24,74.31,74.24,74.25,133244.0,68.0826,68.1468,68.0826,68.0917,133244.0
2022-03-22 15:00:00,74.25,74.34,74.24,74.31,168851.0,68.0917,68.1743,68.0826,68.1468,168851.0
2022-03-22 15:10:00,74.31,74.42,74.27,74.38,275631.0,68.1468,68.2476,68.1101,68.2109,275631.0
2022-03-22 15:20:00,74.39,74.47,74.38,74.45,248427.0,68.2201,68.2935,68.2109,68.2751,248427.0
2022-03-22 15:30:00,74.45,74.54,74.43,74.51,438523.0,68.2751,68.3577,68.2568,68.3302,438523.0
2022-03-22 15:40:00,74.51,74.64,74.47,74.63,571686.0,68.3302,68.4494,68.2935,68.4402,571686.0
2022-03-22 15:50:00,74.63,74.65,74.42,74.51,1650377.0,68.4402,68.4586,68.2476,68.3302,1650377.0
2022-03-23 09:30:00,74.51,74.74,74.51,74.64,595539.0,68.3302,68.5411,68.3302,68.4494,595539.0
2022-03-23 09:40:00,74.64,74.66,74.42,74.55,362333.0,68.4494,68.4677,68.2476,68.3668,362333.0
2022-03-23 09:50:00,74.54,74.78,74.52,74.72,282687.0,68.3577,68.5778,68.3393,68.5228,282687.0
2022-03-23 10:00:00,74.72,74.74,74.59,74.62,374298.0,68.5228,68.5411,68.4035,68.431,374298.0
2022-03-23 10:10:00,74.63,74.68,74.47,74.49,311459.0,68.4402,68.4861,68.2935,68.3118,311459.0
2022-03-23 10:20:00,74.49,74.58,74.45,74.53,228289.0,68.3118,68.3944,68.2751,68.3485,228289.0
2022-03-23 10:30:00,74.53,74.53,74.35,74.35,255215.0,68.3485,68.3485,68.1834,68.1834,255215.0
2022-03-23 10:40:00,74.35,74.37,74.28,74.31,388858.0,68.1834,68.2018,68.1192,68.1468,388858.0
2022-03-23 10:50:00,74.32,74.32,74.11,74.14,212801.0,68.1559,68.1559,67.9633,67.9909,212801.0
2022-03-23 11:00:00,74.14,74.22,74.08,74.13,278428.0,67.9909,68.0642,67.9358,67.9817,278428.0
2022-03-23 11:10:00,74.13,74.18,74.07,74.14,310536.0,67.9817,68.0275,67.9267,67.9909,310536.0
2022-03-23 11:20:00,74.15,74.15,74.02,74.12,328478.0,68.0,68.0,67.8808,67.9725,328478.0
2022-03-23 11:30:00,74.12,74.14,73.98,74.0,196324.0,67.9725,67.9909,67.8441,67.8625,196324.0
2022-03-23 11:40:00,74.0,74.06,73.95,74.04,201738.0,67.8625,67.9175,67.8166,67.8991,201738.0
2022-03-23 11:50:00,74.04,74.06,73.9,73.91,161644.0,67.8991,67.9175,67.7708,67.7799,161644.0
2022-03-23 12:00:00,73.91,74.0,73.91,74.0,213718.0,67.7799,67.8625,67.7799,67.8625,213718.0
2022-03-23 12:10:00,73.99,74.0,73.86,73.88,233484.0,67.8533,67.8625,67.7341,67.7524,233484.0
2022-03-23 12:20:00,73.88,73.93,73.83,73.93,216811.0,67.7524,67.7983,67.7066,67.7983,216811.0
2022-03-23 12:30:00,73.93,73.99,73.91,73.97,192584.0,67.7983,67.8533,67.7799,67.835,192584.0
2022-03-23 12:40:00,73.97,74.03,73.93,73.93,228586.0,67.835,67.89,67.7983,67.7983,228586.0
2022-03-23 12:50:00,73.93,73.96,73.9,73.96,225155.0,67.7983,67.8258,67.7708,67.8258,225155.0
2022-03-23 13:00:00,73.96,74.02,73.93,73.99,281528.0,67.8258,67.8808,67.7983,67.8533,281528.0
2022-03-23 13:10:00,73.99,74.01,73.93,73.96,192359.0,67.8533,67.8716,67.7983,67.8258,192359.0
2022-03-23 13:20:00,73.95,74.07,73.94,74.05,325312.0,67.8166,67.9267,67.8074,67.9083,325312.0
2022-03-23 13:30:00,74.05,74.05,73.98,74.01,406280.0,67.9083,67.9083,67.8441,67.8716,406280.0
2022-03-23 13:40:00,74.0,74.08,74.0,74.07,245021.0,67.8625,67.9358,67.8625,67.9267,245021.0
2022-03-23 13:50:00,74.06,74.13,74.05,74.09,259315.0,67.9175,67.9817,67.9083,67.945,259315.0
2022-03-23 14:00:00,74.1,74.2,74.08,74.16,267669.0,67.9542,68.0459,67.9358,68.0092,267669.0
2022-03-23 14:10:00,74.16,74.21,74.13,74.17,258735.0,68.0092,68.055,67.9817,68.0184,258735.0
2022-03-23 14:20:00,74.18,74.24,74.17,74.24,156781.0,68.0275,68.0826,68.0184,68.0826,156781.0
2022-03-23 14:30:00,74.24,74.25,74.13,74.15,180140.0,68.0826,68.0917,67.9817,68.0,180140.0
2022-03-23 14:40:00,74.15,74.17,74.07,74.09,193096.0,68.0,68.0184,67.9267,67.945,193096.0
2022-03-23 14:50:00,74.09,74.14,74.07,74.09,766278.0,67.945,67.9909,67.9267,67.945,766278.0
2022-03-23 15:00:00,74.1,74.18,74.09,74.14,418537.0,67.9542,68.0275,67.945,67.9909,418537.0
2022-03-23 15:10:00,74.14,74.2,74.12,74.16,363633.0,67.9909,68.0459,67.9725,68.0092,363633.0
2022-03-23 15:20:00,74.16,74.19,74.12,74.19,401830.0,68.0092,68.0367,67.9725,68.0367,401830.0
2022-03-23 15:30:00,74.19,74.19,73.99,73.99,526023.0,68.0367,68.0367,67.8533,67.8533,526023.0
2022-03-23 15:40:00,73.99,74.08,73.93,74.01,656203.0,67.8533,67.9358,67.7983,67.8716,656203.0
2022-03-23 15:50:00,74.01,74.01,73.91,73.91,1354572.0,67.8716,67.8716,67.7799,67.7799,1354572.0
2022-03-24 09:30:00,74.2,74.23,74.02,74.07,388319.0,68.0459,68.0734,67.8808,67.9267,388319.0
2022-03-24 09:40:00,74.06,74.18,73.96,74.18,257518.0,67.9175,68.0275,67.8258,68.0275,257518.0
2022-03-24 09:50:00,74.18,74.2,74.01,74.08,290678.0,68.0275,68.0459,67.8716,67.9358,290678.0
2022-03-24 10:00:00,74.07,74.2,74.0,74.19,235565.0,67.9267,68.0459,67.8625,68.0367,235565.0
2022-03-24 10:10:00,74.2,74.36,74.19,74.32,264169.0,68.0459,68.1926,68.0367,68.1559,264169.0
2022-03-24 10:20:00,74.32,74.38,74.29,74.31,318082.0,68.1559,68.2109,68.1284,68.1468,318082.0
2022-03-24 10:30:00,74.31,74.37,74.26,74.29,274487.0,68.1468,68.2018,68.1009,68.1284,274487.0
2022-03-24 10:40:00,74.3,74.31,74.23,74.24,192651.0,68.1376,68.1468,68.0734,68.0826,192651.0
2022-03-24 10:50:00,74.23,74.28,74.19,74.25,206898.0,68.0734,68.1192,68.0367,68.0917,206898.0
2022-03-24 11:00:00,74.25,74.43,74.25,74.29,377846.0,68.0917,68.2568,68.0917,68.1284,377846.0
2022-03-24 11:10:00,74.29,74.31,74.24,74.31,133198.0,68.1284,68.1468,68.0826,68.1468,133198.0
2022-03-24 11:20:00,74.31,74.32,74.18,74.25,175057.0,68.1468,68.1559,68.0275,68.0917,175057.0
2022-03-24 11:30:00,74.26,74.3,74.21,74.3,137809.0,68.1009,68.1376,68.055,68.1376,137809.0
2022-03-24 11:40:00,74.3,74.39,74.28,74.35,186911.0,68.1376,68.2201,68.1192,68.1834,186911.0
2022-03-24 11:50:00,74.34,74.36,74.31,74.32,88950.0,68.1743,68.1926,68.1468,68.1559,88950.0
2022-03-24 12:00:00,74.32,74.37,74.28,74.3,136008.0,68.1559,68.2018,68.1192,68.1376,136008.0
2022-03-24 12:10:00,74.3,74.31,74.1,74.11,116130.0,68.1376,68.1468,67.9542,67.9633,116130.0
2022-03-24 12:20:00,74.1,74.1,73.95,73.98,127979.0,67.9542,67.9542,67.8166,67.8441,127979.0
2022-03-24 12:30:00,73.98,74.04,73.97,74.03,108741.0,67.8441,67.8991,67.835,67.89,108741.0
2022-03-24 12:40:00,74.04,74.08,74.02,74.08,87178.0,67.8991,67.9358,67.8808,67.9358,87178.0
2022-03-24 12:50:00,74.07,74.13,74.07,74.11,100125.0,67.9267,67.9817,67.9267,67.9633,100125.0
2022-03-24 13:00:00,74.12,74.16,74.08,74.13,158073.0,67.9725,68.0092,67.9358,67.9817,158073.0
2022-03-24 13:10:00,74.14,74.19,74.13,74.18,104829.0,67.9909,68.0367,67.9817,68.0275,104829.0
2022-03-24 13:20:00,74.18,74.25,74.17,74.21,152741.0,68.0275,68.0917,68.0184,68.055,152741.0
2022-03-24 13:30:00,74.22,74.23,74.14,74.15,134151.0,68.0642,68.0734,67.9909,68.0,134151.0
2022-03-24 13:40:00,74.15,74.25,74.13,74.25,125998.0,68.0,68.0917,67.9817,68.0917,125998.0
2022-03-24 13:50:00,74.24,74.26,74.19,74.2,188684.0,68.0826,68.1009,68.0367,68.0459,188684.0
2022-03-24 14:00:00,74.2,74.28,74.18,74.25,130116.0,68.0459,68.1192,68.0275,68.0917,130116.0
2022-03-24 14:10:00,74.25,74.32,74.22,74.29,122229.0,68.0917,68.1559,68.0642,68.1284,122229.0
2022-03-24 14:20:00,74.28,74.29,74.19,74.21,168839.0,68.1192,68.1284,68.0367,68.055,168839.0
2022-03-24 14:30:00,74.22,74.22,74.15,74.22,142677.0,68.0642,68.0642,68.0,68.0642,142677.0
2022-03-24 14:40:00,74.22,74.24,74.13,74.16,164392.0,68.0642,68.0826,67.9817,68.0092,164392.0
2022-03-24 14:50:00,74.16,74.21,74.14,74.18,190515.0,68.0092,68.055,67.9909,68.0275,190515.0
2022-03-24 15:00:00,74.18,74.28,74.16,74.26,213492.0,68.0275,68.1192,68.0092,68.1009,213492.0
2022-03-24 15:10:00,74.25,74.31,74.25,74.31,227601.0,68.0917,68.1468,68.0917,68.1468,227601.0
2022-03-24 15:20:00,74.31,74.38,74.3,74.37,423235.0,68.1468,68.2109,68.1376,68.2018,423235.0
2022-03-24 15:30:00,74.37,74.37,74.27,74.29,382273.0,68.2018,68.2018,68.1101,68.1284,382273.0
2022-03-24 15:40:00,74.29,74.33,74.24,74.33,508544.0,68.1284,68.1651,68.0826,68.1651,508544.0
2022-03-24 15:50:00,74.34,74.45,74.34,74.43,914150.0,68.1743,68.2751,68.1743,68.2568,914150.0
2022-03-25 09:30:00,74.6,74.8,74.6,74.73,393652.0,68.4127,68.5961,68.4127,68.5319,393652.0
2022-03-25 09:40:00,74.73,74.79,74.67,74.77,272797.0,68.5319,68.5869,68.4769,68.5686,272797.0
2022-03-25 09:50:00,74.77,74.84,74.73,74.79,206026.0,68.5686,68.6328,68.5319,68.5869,206026.0
2022-03-25 10:00:00,74.8,74.95,74.79,74.94,157710.0,68.5961,68.7337,68.5869,68.7245,157710.0
2022-03-25 10:10:00,74.95,75.03,74.89,75.03,144847.0,68.7337,68.807,68.6787,68.807,144847.0
2022-03-25 10:20:00,75.03,75.15,75.0,75.11,157019.0,68.807,68.9171,68.7795,68.8804,157019.0
2022-03-25 10:30:00,75.12,75.19,75.08,75.13,210764.0,68.8896,68.9538,68.8529,68.8987,210764.0
2022-03-25 10:40:00,75.13,75.16,75.07,75.08,327800.0,68.8987,68.9263,68.8437,68.8529,327800.0
2022-03-25 10:50:00,75.08,75.09,74.97,74.97,213648.0,68.8529,68.8621,68.752,68.752,213648.0
2022-03-25 11:00:00,74.98,75.0,74.77,74.77,169503.0,68.7612,68.7795,68.5686,68.5686,169503.0
2022-03-25 11:10:00,74.77,74.77,74.63,74.66,162699.0,68.5686,68.5686,68.4402,68.4677,162699.0
2022-03-25 11:20:00,74.67,74.7,74.53,74.61,103113.0,68.4769,68.5044,68.3485,68.4219,103113.0
2022-03-25 11:30:00,74.61,74.72,74.56,74.68,200130.0,68.4219,68.5228,68.376,68.4861,200130.0
2022-03-25 11:40:00,74.68,74.72,74.6,74.61,204403.0,68.4861,68.5228,68.4127,68.4219,204403.0
2022-03-25 11:50:00,74.61,74.69,74.56,74.61,198279.0,68.4219,68.4952,68.376,68.4219,198279.0
2022-03-25 12:00:00,74.61,74.77,74.6,74.73,136861.0,68.4219,68.5686,68.4127,68.5319,136861.0
2022-03-25 12:10:00,74.73,74.77,74.67,74.68,135986.0,68.5319,68.5686,68.4769,68.4861,135986.0
2022-03-25 12:20:00,74.67,74.71,74.64,74.69,84570.0,68.4769,68.5136,68.4494,68.4952,84570.0
2022-03-25 12:30:00,74.69,74.71,74.57,74.59,102660.0,68.4952,68.5136,68.3852,68.4035,102660.0
2022-03-25 12:40:00,74.6,74.71,74.6,74.7,76189.0,68.4127,68.5136,68.4127,68.5044,76189.0
2022-03-25 12:50:00,74.69,74.7,74.61,74.65,80131.0,68.4952,68.5044,68.4219,68.4586,80131.0
2022-03-25 13:00:00,74.66,74.72,74.63,74.69,80547.0,68.4677,68.5228,68.4402,68.4952,80547.0
2022-03-25 13:10:00,74.68,74.68,74.61,74.66,241387.0,68.4861,68.4861,68.4219,68.4677,241387.0
2022-03-25 13:20:00,74.66,74.7,74.6,74.69,145627.0,68.4677,68.5044,68.4127,68.4952,145627.0
2022-03-25 13:30:00,74.7,74.72,74.66,74.7,70866.0,68.5044,68.5228,68.4677,68.5044,70866.0
2022-03-25 13:40:00,74.71,74.75,74.64,74.73,66724.0,68.5136,68.5503,68.4494,68.5319,66724.0
2022-03-25 13:50:00,74.73,74.85,74.73,74.82,205456.0,68.5319,68.642,68.5319,68.6145,205456.0
2022-03-25 14:00:00,74.81,74.88,74.8,74.87,149899.0,68.6053,68.6695,68.5961,68.6603,149899.0
2022-03-25 14:10:00,74.87,74.88,74.83,74.87,76675.0,68.6603,68.6695,68.6236,68.6603,76675.0
2022-03-25 14:20:00,74.87,74.91,74.85,74.88,69393.0,68.6603,68.697,68.642,68.6695,69393.0
2022-03-25 14:30:00,74.88,74.91,74.86,74.88,135707.0,68.6695,68.697,68.6511,68.6695,135707.0
2022-03-25 14:40:00,74.89,74.95,74.88,74.94,130168.0,68.6787,68.7337,68.6695,68.7245,130168.0
2022-03-25 14:50:00,74.95,74.97,74.91,74.91,75388.0,68.7337,68.752,68.697,68.697,75388.0
2022-03-25 15:00:00,74.92,74.92,74.83,74.84,192314.0,68.7062,68.7062,68.6236,68.6328,192314.0
2022-03-25 15:10:00,74.84,74.9,74.82,74.85,342391.0,68.6328,68.6878,68.6145,68.642,342391.0
2022-03-25 15:20:00,74.84,74.84,74.76,74.78,297382.0,68.6328,68.6328,68.5594,68.5778,297382.0
2022-03-25 15:30:00,74.77,74.81,74.72,74.75,389925.0,68.5686,68.6053,68.5228,68.5503,389925.0
2022-03-25 15:40:00,74.76,74.9,74.75,74.9,606735.0,68.5594,68.6878,68.5503,68.6878,606735.0
2022-03-25 15:50:00,74.89,75.07,74.85,75.05,1608264.0,68.6787,68.8437,68.642,68.8254,1608264.0
2022-03-28 09:30:00,75.07,75.15,74.66,74.66,469368.0,68.8437,68.9171,68.4677,68.4677,469368.0
2022-03-28 09:40:00,74.65,74.83,74.63,74.83,442395.0,68.4586,68.6236,68.4402,68.6236,442395.0
2022-03-28 09:50:00,74.83,74.9,74.72,74.9,368628.0,68.6236,68.6878,68.5228,68.6878,368628.0
2022-03-28 10:00:00,74.88,74.94,74.81,74.89,360034.0,68.6695,68.7245,68.6053,68.6787,360034.0
2022-03-28 10:10:00,74.89,75.03,74.86,75.0,273472.0,68.6787,68.807,68.6511,68.7795,273472.0
2022-03-28 10:20:00,75.0,75.09,74.99,75.03,399480.0,68.7795,68.8621,68.7704,68.807,399480.0
2022-03-28 10:30:00,75.04,75.04,74.89,74.93,226092.0,68.8162,68.8162,68.6787,68.7153,226092.0
2022-03-28 10:40:00,74.93,74.95,74.84,74.88,177906.0,68.7153,68.7337,68.6328,68.6695,177906.0
2022-03-28 10:50:00,74.88,74.93,74.85,74.9,201764.0,68.6695,68.7153,68.642,68.6878,201764.0
2022-03-28 11:00:00,74.91,74.91,74.76,74.85,482255.0,68.697,68.697,68.5594,68.642,482255.0
2022-03-28 11:10:00,74.85,74.88,74.82,74.83,157325.0,68.642,68.6695,68.6145,68.6236,157325.0
2022-03-28 11:20:00,74.83,74.87,74.75,74.8,217687.0,68.6236,68.6603,68.5503,68.5961,217687.0
2022-03-28 11:30:00,74.8,74.84,74.77,74.82,192948.0,68.5961,68.6328,68.5686,68.6145,192948.0
2022-03-28 11:40:00,74.82,74.83,74.68,74.68,181015.0,68.6145,68.6236,68.4861,68.4861,181015.0
2022-03-28 11:50:00,74.67,74.74,74.66,74.72,219488.0,68.4769,68.5411,68.4677,68.5228,219488.0
2022-03-28 12:00:00,74.72,74.77,74.7,74.72,153782.0,68.5228,68.5686,68.5044,68.5228,153782.0
2022-03-28 12:10:00,74.72,74.8,74.72,74.8,144424.0,68.5228,68.5961,68.5228,68.5961,144424.0
2022-03-28 12:20:00,74.79,74.81,74.71,74.73,171432.0,68.5869,68.6053,68.5136,68.5319,171432.0
2022-03-28 12:30:00,74.73,74.78,74.69,74.78,88455.0,68.5319,68.5778,68.4952,68.5778,88455.0
2022-03-28 12:40:00,74.77,74.83,74.77,74.82,103767.0,68.5686,68.6236,68.5686,68.6145,103767.0
2022-03-28 12:50:00,74.82,74.86,74.79,74.84,104125.0,68.6145,68.6511,68.5869,68.6328,104125.0
2022-03-28 13:00:00,74.84,74.86,74.73,74.74,91789.0,68.6328,68.6511,68.5319,68.5411,91789.0
2022-03-28 13:10:00,74.74,74.79,74.73,74.77,57478.0,68.5411,68.5869,68.5319,68.5686,57478.0
2022-03-28 13:20:00,74.77,74.79,74.72,74.76,148661.0,68.5686,68.5869,68.5228,68.5594,148661.0
2022-03-28 13:30:00,74.76,74.76,74.7,74.74,188497.0,68.5594,68.5594,68.5044,68.5411,188497.0
2022-03-28 13:40:00,74.75,74.76,74.72,74.74,135244.0,68.5503,68.5594,68.5228,68.5411,135244.0
2022-03-28 13:50:00,74.75,74.8,74.73,74.79,87960.0,68.5503,68.5961,68.5319,68.5869,87960.0
2022-03-28 14:00:00,74.79,74.82,74.76,74.81,150628.0,68.5869,68.6145,68.5594,68.6053,150628.0
2022-03-28 14:10:00,74.82,74.87,74.82,74.84,146530.0,68.6145,68.6603,68.6145,68.6328,146530.0
2022-03-28 14:20:00,74.84,74.94,74.83,74.92,186526.0,68.6328,68.7245,68.6236,68.7062,186526.0
2022-03-28 14:30:00,74.92,74.97,74.91,74.93,133570.0,68.7062,68.752,68.697,68.7153,133570.0
2022-03-28 14:40:00,74.92,75.1,74.92,75.04,253479.0,68.7062,68.8712,68.7062,68.8162,253479.0
2022-03-28 14:50:00,75.05,75.1,75.03,75.1,171136.0,68.8254,68.8712,68.807,68.8712,171136.0
2022-03-28 15:00:00,75.1,75.1,74.99,75.05,181884.0,68.8712,68.8712,68.7704,68.8254,181884.0
2022-03-28 15:10:00,75.05,75.06,75.01,75.03,159385.0,68.8254,68.8346,68.7887,68.807,159385.0
2022-03-28 15:20:00,75.04,75.08,75.01,75.07,684790.0,68.8162,68.8529,68.7887,68.8437,684790.0
2022-03-28 15:30:00,75.07,75.16,75.04,75.13,453747.0,68.8437,68.9263,68.8162,68.8987,453747.0
2022-03-28 15:40:00,75.13,75.23,75.11,75.23,497769.0,68.8987,68.9905,68.8804,68.9905,497769.0
2022-03-28 15:50:00,75.22,75.33,75.14,75.32,1701271.0,68.9813,69.0822,68.9079,69.073,1701271.0
2022-03-29 09:30:00,75.94,76.16,75.81,76.02,874266.0,69.6416,69.8433,69.5223,69.7149,874266.0
2022-03-29 09:40:00,76.03,76.07,75.87,76.01,564561.0,69.7241,69.7608,69.5774,69.7058,564561.0
2022-03-29 09:50:00,76.02,76.04,75.8,75.89,585598.0,69.7149,69.7333,69.5132,69.5957,585598.0
2022-03-29 10:00:00,75.89,76.01,75.87,75.95,492802.0,69.5957,69.7058,69.5774,69.6507,492802.0
2022-03-29 10:10:00,75.95,76.03,75.89,75.92,379551.0,69.6507,69.7241,69.5957,69.6232,379551.0
2022-03-29 10:20:00,75.92,75.92,75.77,75.84,230983.0,69.6232,69.6232,69.4857,69.5499,230983.0
2022-03-29 10:30:00,75.85,75.94,75.73,75.78,361612.0,69.559,69.6416,69.449,69.4948,361612.0
2022-03-29 10:40:00,75.78,75.81,75.63,75.69,431457.0,69.4948,69.5223,69.3573,69.4123,431457.0
2022-03-29 10:50:00,75.7,75.83,75.65,75.81,341028.0,69.4215,69.5407,69.3756,69.5223,341028.0
2022-03-29 11:00:00,75.82,75.85,75.7,75.73,260228.0,69.5315,69.559,69.4215,69.449,260228.0
2022-03-29 11:10:00,75.73,75.74,75.62,75.69,367891.0,69.449,69.4582,69.3481,69.4123,367891.0
2022-03-29 11:20:00,75.69,75.76,75.68,75.74,276782.0,69.4123,69.4765,69.4031,69.4582,276782.0
2022-03-29 11:30:00,75.74,75.86,75.73,75.73,269320.0,69.4582,69.5682,69.449,69.449,269320.0
2022-03-29 11:40:00,75.73,75.78,75.66,75.77,178364.0,69.449,69.4948,69.3848,69.4857,178364.0
2022-03-29 11:50:00,75.76,75.77,75.7,75.75,142424.0,69.4765,69.4857,69.4215,69.4673,142424.0
2022-03-29 12:00:00,75.76,75.77,75.65,75.66,321181.0,69.4765,69.4857,69.3756,69.3848,321181.0
2022-03-29 12:10:00,75.65,75.69,75.58,75.59,152898.0,69.3756,69.4123,69.3114,69.3206,152898.0
2022-03-29 12:20:00,75.59,75.6,75.51,75.51,100542.0,69.3206,69.3298,69.2472,69.2472,100542.0
2022-03-29 12:30:00,75.5,75.51,75.42,75.49,395870.0,69.2381,69.2472,69.1647,69.2289,395870.0
2022-03-29 12:40:00,75.49,75.55,75.47,75.48,176445.0,69.2289,69.2839,69.2105,69.2197,176445.0
2022-03-29 12:50:00,75.48,75.48,75.42,75.44,128383.0,69.2197,69.2197,69.1647,69.183,128383.0
2022-03-29 13:00:00,75.44,75.49,75.42,75.45,217757.0,69.183,69.2289,69.1647,69.1922,217757.0
2022-03-29 13:10:00,75.46,75.51,75.44,75.46,130681.0,69.2014,69.2472,69.183,69.2014,130681.0
2022-03-29 13:20:00,75.45,75.45,75.34,75.41,117270.0,69.1922,69.1922,69.0913,69.1555,117270.0
2022-03-29 13:30:00,75.42,75.44,75.37,75.42,150094.0,69.1647,69.183,69.1188,69.1647,150094.0
2022-03-29 13:40:00,75.41,75.49,75.38,75.48,153580.0,69.1555,69.2289,69.128,69.2197,153580.0
2022-03-29 13:50:00,75.47,75.49,75.42,75.49,117494.0,69.2105,69.2289,69.1647,69.2289,117494.0
2022-03-29 14:00:00,75.49,75.52,75.47,75.51,127910.0,69.2289,69.2564,69.2105,69.2472,127910.0
2022-03-29 14:10:00,75.52,75.54,75.46,75.47,162240.0,69.2564,69.2747,69.2014,69.2105,162240.0
2022-03-29 14:20:00,75.48,75.58,75.47,75.58,316435.0,69.2197,69.3114,69.2105,69.3114,316435.0
2022-03-29 14:30:00,75.59,75.71,75.57,75.69,232549.0,69.3206,69.4306,69.3023,69.4123,232549.0
2022-03-29 14:40:00,75.69,75.77,75.68,75.75,156190.0,69.4123,69.4857,69.4031,69.4673,156190.0
2022-03-29 14:50:00,75.75,75.76,75.68,75.7,157892.0,69.4673,69.4765,69.4031,69.4215,157892.0
2022-03-29 15:00:00,75.7,75.78,75.68,75.77,228100.0,69.4215,69.4948,69.4031,69.4857,228100.0
2022-03-29 15:10:00,75.76,75.83,75.74,75.77,591328.0,69.4765,69.5407,69.4582,69.4857,591328.0
2022-03-29 15:20:00,75.77,75.83,75.75,75.83,617794.0,69.4857,69.5407,69.4673,69.5407,617794.0
2022-03-29 15:30:00,75.82,75.93,75.79,75.86,523525.0,69.5315,69.6324,69.504,69.5682,523525.0
2022-03-29 15:40:00,75.86,75.92,75.78,75.92,561304.0,69.5682,69.6232,69.4948,69.6232,561304.0
2022-03-29 15:50:00,75.92,76.02,75.85,76.02,1341662.0,69.6232,69.7149,69.559,69.7149,1341662.0
2022-03-30 09:30:00,75.72,75.85,75.63,75.71,696622.0,69.4398,69.559,69.3573,69.4306,696622.0
2022-03-30 09:40:00,75.71,75.79,75.5,75.76,486546.0,69.4306,69.504,69.2381,69.4765,486546.0
2022-03-30 09:50:00,75.77,75.91,75.71,75.83,411981.0,69.4857,69.6141,69.4306,69.5407,411981.0
2022-03-30 10:00:00,75.83,75.9,75.7,75.73,228614.0,69.5407,69.6049,69.4215,69.449,228614.0
2022-03-30 10:10:00,75.73,75.77,75.56,75.62,260876.0,69.449,69.4857,69.2931,69.3481,260876.0
2022-03-30 10:20:00,75.62,75.67,75.4,75.45,317374.0,69.3481,69.394,69.1464,69.1922,317374.0
2022-03-30 10:30:00,75.44,75.56,75.42,75.52,261407.0,69.183,69.2931,69.1647,69.2564,261407.0
2022-03-30 10:40:00,75.53,75.71,75.51,75.71,232915.0,69.2656,69.4306,69.2472,69.4306,232915.0
2022-03-30 10:50:00,75.71,75.77,75.68,75.74,368088.0,69.4306,69.4857,69.4031,69.4582,368088.0
2022-03-30 11:00:00,75.75,75.81,75.72,75.72,373162.0,69.4673,69.5223,69.4398,69.4398,373162.0
2022-03-30 11:10:00,75.71,75.71,75.55,75.65,372996.0,69.4306,69.4306,69.2839,69.3756,372996.0
2022-03-30 11:20:00,75.64,75.8,75.63,75.75,273360.0,69.3664,69.5132,69.3573,69.4673,273360.0
2022-03-30 11:30:00,75.75,75.77,75.68,75.73,214253.0,69.4673,69.4857,69.4031,69.449,214253.0
2022-03-30 11:40:00,75.73,75.79,75.72,75.78,184297.0,69.449,69.504,69.4398,69.4948,184297.0
2022-03-30 11:50:00,75.78,75.8,75.72,75.8,132442.0,69.4948,69.5132,69.4398,69.5132,132442.0
2022-03-30 12:00:00,75.8,75.82,75.71,75.73,149079.0,69.5132,69.5315,69.4306,69.449,149079.0
2022-03-30 12:10:00,75.74,75.77,75.71,75.76,231573.0,69.4582,69.4857,69.4306,69.4765,231573.0
2022-03-30 12:20:00,75.76,75.77,75.7,75.73,197606.0,69.4765,69.4857,69.4215,69.449,197606.0
2022-03-30 12:30:00,75.73,75.78,75.7,75.77,160377.0,69.449,69.4948,69.4215,69.4857,160377.0
2022-03-30 12:40:00,75.77,75.81,75.74,75.78,281798.0,69.4857,69.5223,69.4582,69.4948,281798.0
2022-03-30 12:50:00,75.77,75.8,75.71,75.72,123902.0,69.4857,69.5132,69.4306,69.4398,123902.0
2022-03-30 13:00:00,75.72,75.76,75.69,75.72,258672.0,69.4398,69.4765,69.4123,69.4398,258672.0
2022-03-30 13:10:00,75.72,75.74,75.68,75.73,123711.0,69.4398,69.4582,69.4031,69.449,123711.0
2022-03-30 13:20:00,75.73,75.75,75.7,75.72,169114.0,69.449,69.4673,69.4215,69.4398,169114.0
2022-03-30 13:30:00,75.71,75.71,75.64,75.7,210086.0,69.4306,69.4306,69.3664,69.4215,210086.0
2022-03-30 13:40:00,75.71,75.77,75.69,75.76,297331.0,69.4306,69.4857,69.4123,69.4765,297331.0
2022-03-30 13:50:00,75.76,75.82,75.74,75.8,151585.0,69.4765,69.5315,69.4582,69.5132,151585.0
2022-03-30 14:00:00,75.8,75.92,75.79,75.91,273763.0,69.5132,69.6232,69.504,69.6141,273763.0
2022-03-30 14:10:00,75.91,75.96,75.89,75.95,174014.0,69.6141,69.6599,69.5957,69.6507,174014.0
2022-03-30 14:20:00,75.95,76.02,75.93,75.97,208936.0,69.6507,69.7149,69.6324,69.6691,208936.0
2022-03-30 14:30:00,75.96,75.96,75.89,75.92,154003.0,69.6599,69.6599,69.5957,69.6232,154003.0
2022-03-30 14:40:00,75.92,75.92,75.83,75.87,184572.0,69.6232,69.6232,69.5407,69.5774,184572.0
2022-03-30 14:50:00,75.86,75.88,75.82,75.83,147989.0,69.5682,69.5865,69.5315,69.5407,147989.0
2022-03-30 15:00:00,75.83,75.9,75.82,75.89,277447.0,69.5407,69.6049,69.5315,69.5957,277447.0
2022-03-30 15:10:00,75.88,75.89,75.78,75.84,287401.0,69.5865,69.5957,69.4948,69.5499,287401.0
2022-03-30 15:20:00,75.84,75.87,75.79,75.83,445011.0,69.5499,69.5774,69.504,69.5407,445011.0
2022-03-30 15:30:00,75.83,75.89,75.79,75.83,629373.0,69.5407,69.5957,69.504,69.5407,629373.0
2022-03-30 15:40:00,75.83,75.98,75.8,75.91,874012.0,69.5407,69.6782,69.5132,69.6141,874012.0
2022-03-30 15:50:00,75.91,76.08,75.82,76.08,1517379.0,69.6141,69.77,69.5315,69.77,1517379.0
2022-03-31 09:30:00,75.98,76.2,75.94,76.15,367646.0,69.6782,69.88,69.6416,69.8341,367646.0
2022-03-31 09:40:00,76.15,76.24,76.04,76.17,319739.0,69.8341,69.9167,69.7333,69.8525,319739.0
2022-03-31 09:50:00,76.16,76.2,75.99,76.05,251699.0,69.8433,69.88,69.6874,69.7424,251699.0
2022-03-31 10:00:00,76.06,76.12,75.94,75.94,278695.0,69.7516,69.8066,69.6416,69.6416,278695.0
2022-03-31 10:10:00,75.94,75.99,75.81,75.86,255644.0,69.6416,69.6874,69.5223,69.5682,255644.0
2022-03-31 10:20:00,75.86,75.98,75.82,75.96,160365.0,69.5682,69.6782,69.5315,69.6599,160365.0
2022-03-31 10:30:00,75.96,76.12,75.91,76.01,223182.0,69.6599,69.8066,69.6141,69.7058,223182.0
2022-03-31 10:40:00,76.01,76.09,75.98,76.05,175500.0,69.7058,69.7791,69.6782,69.7424,175500.0
2022-03-31 10:50:00,76.05,76.08,75.99,76.04,200313.0,69.7424,69.77,69.6874,69.7333,200313.0
2022-03-31 11:00:00,76.03,76.11,76.03,76.09,256121.0,69.7241,69.7975,69.7241,69.7791,256121.0
2022-03-31 11:10:00,76.08,76.16,76.07,76.14,376006.0,69.77,69.8433,69.7608,69.825,376006.0
2022-03-31 11:20:00,76.13,76.18,76.11,76.13,126487.0,69.8158,69.8617,69.7975,69.8158,126487.0
2022-03-31 11:30:00,76.13,76.13,76.02,76.11,144191.0,69.8158,69.8158,69.7149,69.7975,144191.0
2022-03-31 11:40:00,76.11,76.18,76.1,76.15,109279.0,69.7975,69.8617,69.7883,69.8341,109279.0
2022-03-31 11:50:00,76.14,76.17,76.1,76.15,68053.0,69.825,69.8525,69.7883,69.8341,68053.0
2022-03-31 12:00:00,76.15,76.19,76.12,76.16,115668.0,69.8341,69.8708,69.8066,69.8433,115668.0
2022-03-31 12:10:00,76.16,76.2,76.09,76.19,226089.0,69.8433,69.88,69.7791,69.8708,226089.0
2022-03-31 12:20:00,76.19,76.22,76.14,76.16,123810.0,69.8708,69.8983,69.825,69.8433,123810.0
2022-03-31 12:30:00,76.15,76.27,76.14,76.26,137246.0,69.8341,69.9442,69.825,69.935,137246.0
2022-03-31 12:40:00,76.26,76.3,76.22,76.24,101296.0,69.935,69.9717,69.8983,69.9167,101296.0
2022-03-31 12:50:00,76.25,76.28,76.21,76.24,118577.0,69.9259,69.9534,69.8892,69.9167,118577.0
2022-03-31 13:00:00,76.24,76.24,76.17,76.19,167493.0,69.9167,69.9167,69.8525,69.8708,167493.0
2022-03-31 13:10:00,76.19,76.26,76.18,76.25,170736.0,69.8708,69.935,69.8617,69.9259,170736.0
2022-03-31 13:20:00,76.24,76.29,76.21,76.28,92345.0,69.9167,69.9625,69.8892,69.9534,92345.0
2022-03-31 13:30:00,76.27,76.3,76.21,76.27,104364.0,69.9442,69.9717,69.8892,69.9442,104364.0
2022-03-31 13:40:00,76.27,76.29,76.22,76.25,77290.0,69.9442,69.9625,69.8983,69.9259,77290.0
2022-03-31 13:50:00,76.26,76.35,76.24,76.33,115439.0,69.935,70.0176,69.9167,69.9992,115439.0
2022-03-31 14:00:00,76.32,76.35,76.29,76.31,193705.0,69.99,70.0176,69.9625,69.9809,193705.0
2022-03-31 14:10:00,76.31,76.31,76.22,76.26,190708.0,69.9809,69.9809,69.8983,69.935,190708.0
2022-03-31 14:20:00,76.26,76.33,76.25,76.32,195139.0,69.935,69.9992,69.9259,69.99,195139.0
2022-03-31 14:30:00,76.33,76.33,76.21,76.22,187695.0,69.9992,69.9992,69.8892,69.8983,187695.0
2022-03-31 14:40:00,76.23,76.27,76.2,76.24,190495.0,69.9075,69.9442,69.88,69.9167,190495.0
2022-03-31 14:50:00,76.23,76.29,76.22,76.29,332722.0,69.9075,69.9625,69.8983,69.9625,332722.0
2022-03-31 15:00:00,76.29,76.34,76.26,76.29,244270.0,69.9625,70.0084,69.935,69.9625,244270.0
2022-03-31 15:10:00,76.3,76.31,76.22,76.23,354767.0,69.9717,69.9809,69.8983,69.9075,354767.0
2022-03-31 15:20:00,76.24,76.24,76.14,76.15,270726.0,69.9167,69.9167,69.825,69.8341,270726.0
2022-03-31 15:30:00,76.16,76.18,76.06,76.15,472452.0,69.8433,69.8617,69.7516,69.8341,472452.0
2022-03-31 15:40:00,76.14,76.15,76.03,76.04,689670.0,69.825,69.8341,69.7241,69.7333,689670.0
2022-03-31 15:50:00,76.03,76.06,75.76,75.76,2554609.0,69.7241,69.7516,69.4765,69.4765,2554609.0
2022-04-01 09:30:00,76.02,76.11,75.83,75.91,471412.0,69.7149,69.7975,69.5407,69.6141,471412.0
2022-04-01 09:40:00,75.91,76.19,75.79,76.19,521068.0,69.6141,69.8708,69.504,69.8708,521068.0
2022-04-01 09:50:00,76.19,76.24,75.93,76.01,350232.0,69.8708,69.9167,69.6324,69.7058,350232.0
2022-04-01 10:00:00,76.0,76.15,75.94,76.0,234168.0,69.6966,69.8341,69.6416,69.6966,234168.0
2022-04-01 10:10:00,76.0,76.14,75.99,76.0,278306.0,69.6966,69.825,69.6874,69.6966,278306.0
2022-04-01 10:20:00,76.01,76.01,75.84,75.86,161868.0,69.7058,69.7058,69.5499,69.5682,161868.0
2022-04-01 10:30:00,75.87,75.87,75.73,75.8,239073.0,69.5774,69.5774,69.449,69.5132,239073.0
2022-04-01 10:40:00,75.8,75.94,75.79,75.91,224522.0,69.5132,69.6416,69.504,69.6141,224522.0
2022-04-01 10:50:00,75.91,76.01,75.88,75.95,204065.0,69.6141,69.7058,69.5865,69.6507,204065.0
2022-04-01 11:00:00,75.94,76.0,75.86,75.97,611218.0,69.6416,69.6966,69.5682,69.6691,611218.0
2022-04-01 11:10:00,75.96,76.06,75.94,76.05,253995.0,69.6599,69.7516,69.6416,69.7424,253995.0
2022-04-01 11:20:00,76.04,76.1,75.99,76.02,228631.0,69.7333,69.7883,69.6874,69.7149,228631.0
2022-04-01 11:30:00,76.02,76.02,75.91,75.95,156755.0,69.7149,69.7149,69.6141,69.6507,156755.0
2022-04-01 11:40:00,75.95,75.96,75.86,75.91,171456.0,69.6507,69.6599,69.5682,69.6141,171456.0
2022-04-01 11:50:00,75.9,76.01,75.88,75.98,207018.0,69.6049,69.7058,69.5865,69.6782,207018.0
2022-04-01 12:00:00,75.98,76.02,75.83,75.87,134972.0,69.6782,69.7149,69.5407,69.5774,134972.0
2022-04-01 12:10:00,75.87,75.96,75.84,75.94,139352.0,69.5774,69.6599,69.5499,69.6416,139352.0
2022-04-01 12:20:00,75.94,75.95,75.85,75.94,84253.0,69.6416,69.6507,69.559,69.6416,84253.0
2022-04-01 12:30:00,75.94,75.96,75.88,75.95,131075.0,69.6416,69.6599,69.5865,69.6507,131075.0
2022-04-01 12:40:00,75.95,76.03,75.91,76.03,172722.0,69.6507,69.7241,69.6141,69.7241,172722.0
2022-04-01 12:50:00,76.03,76.09,75.98,76.06,231072.0,69.7241,69.7791,69.6782,69.7516,231072.0
2022-04-01 13:00:00,76.06,76.1,76.03,76.07,143860.0,69.7516,69.7883,69.7241,69.7608,143860.0
2022-04-01 13:10:00,76.06,76.08,76.02,76.05,80745.0,69.7516,69.77,69.7149,69.7424,80745.0
2022-04-01 13:20:00,76.05,76.06,75.96,76.0,106008.0,69.7424,69.7516,69.6599,69.6966,106008.0
2022-04-01 13:30:00,76.0,76.1,75.96,76.09,125759.0,69.6966,69.7883,69.6599,69.7791,125759.0
2022-04-01 13:40:00,76.09,76.13,76.07,76.12,241279.0,69.7791,69.8158,69.7608,69.8066,241279.0
2022-04-01 13:50:00,76.11,76.22,76.1,76.2,140660.0,69.7975,69.8983,69.7883,69.88,140660.0
2022-04-01 14:00:00,76.2,76.39,76.19,76.34,238632.0,69.88,70.0542,69.8708,70.0084,238632.0
2022-04-01 14:10:00,76.36,76.39,76.3,76.32,131054.0,70.0267,70.0542,69.9717,69.99,131054.0
2022-04-01 14:20:00,76.32,76.44,76.32,76.42,332036.0,69.99,70.1001,69.99,70.0818,332036.0
2022-04-01 14:30:00,76.43,76.46,76.38,76.4,226905.0,70.0909,70.1184,70.0451,70.0634,226905.0
2022-04-01 14:40:00,76.39,76.43,76.35,76.4,175713.0,70.0542,70.0909,70.0176,70.0634,175713.0
2022-04-01 14:50:00,76.41,76.41,76.35,76.38,215682.0,70.0726,70.0726,70.0176,70.0451,215682.0
2022-04-01 15:00:00,76.38,76.48,76.37,76.45,163291.0,70.0451,70.1368,70.0359,70.1093,163291.0
2022-04-01 15:10:00,76.45,76.52,76.4,76.41,288607.0,70.1093,70.1735,70.0634,70.0726,288607.0
2022-04-01 15:20:00,76.4,76.48,76.38,76.43,391688.0,70.0634,70.1368,70.0451,70.0909,391688.0
2022-04-01 15:30:00,76.43,76.46,76.36,76.39,674699.0,70.0909,70.1184,70.0267,70.0542,674699.0
2022-04-01 15:40:00,76.39,76.46,76.37,76.46,762484.0,70.0542,70.1184,70.0359,70.1184,762484.0
2022-04-01 15:50:00,76.47,76.74,76.46,76.66,1720652.0,70.1276,70.3752,70.1184,70.3018,1720652.0
2022-04-04 09:30:00,76.52,76.52,75.64,75.65,531148.0,70.1735,70.1735,69.3664,69.3756,531148.0
2022-04-04 09:40:00,75.64,75.76,75.54,75.67,560533.0,69.3664,69.4765,69.2747,69.394,560533.0
2022-04-04 09:50:00,75.68,75.97,75.68,75.93,386376.0,69.4031,69.6691,69.4031,69.6324,386376.0
2022-04-04 10:00:00,75.94,76.09,75.91,75.92,362491.0,69.6416,69.7791,69.6141,69.6232,362491.0
2022-04-04 10:10:00,75.91,75.95,75.76,75.95,257168.0,69.6141,69.6507,69.4765,69.6507,257168.0
2022-04-04 10:20:00,75.94,76.16,75.93,76.15,153689.0,69.6416,69.8433,69.6324,69.8341,153689.0
2022-04-04 10:30:00,76.16,76.23,76.05,76.08,227920.0,69.8433,69.9075,69.7424,69.77,227920.0
2022-04-04 10:40:00,76.09,76.17,76.06,76.13,182191.0,69.7791,69.8525,69.7516,69.8158,182191.0
2022-04-04 10:50:00,76.13,76.18,76.1,76.15,231818.0,69.8158,69.8617,69.7883,69.8341,231818.0
2022-04-04 11:00:00,76.15,76.24,76.12,76.17,242749.0,69.8341,69.9167,69.8066,69.8525,242749.0
2022-04-04 11:10:00,76.17,76.26,76.13,76.24,243808.0,69.8525,69.935,69.8158,69.9167,243808.0
2022-04-04 11:20:00,76.23,76.27,76.16,76.22,175742.0,69.9075,69.9442,69.8433,69.8983,175742.0
2022-04-04 11:30:00,76.22,76.25,76.14,76.2,192505.0,69.8983,69.9259,69.825,69.88,192505.0
2022-04-04 11:40:00,76.2,76.29,76.17,76.28,166370.0,69.88,69.9625,69.8525,69.9534,166370.0
2022-04-04 11:50:00,76.27,76.31,76.22,76.24,97550.0,69.9442,69.9809,69.8983,69.9167,97550.0
2022-04-04 12:00:00,76.24,76.25,76.17,76.23,133191.0,69.9167,69.9259,69.8525,69.9075,133191.0
2022-04-04 12:10:00,76.23,76.27,76.2,76.22,109197.0,69.9075,69.9442,69.88,69.8983,109197.0
2022-04-04 12:20:00,76.21,76.25,76.17,76.22,108923.0,69.8892,69.9259,69.8525,69.8983,108923.0
2022-04-04 12:30:00,76.22,76.23,76.11,76.12,126132.0,69.8983,69.9075,69.7975,69.8066,126132.0
2022-04-04 12:40:00,76.11,76.15,76.07,76.15,141492.0,69.7975,69.8341,69.7608,69.8341,141492.0
2022-04-04 12:50:00,76.15,76.15,76.1,76.13,73957.0,69.8341,69.8341,69.7883,69.8158,73957.0
2022-04-04 13:00:00,76.13,76.18,76.11,76.16,180140.0,69.8158,69.8617,69.7975,69.8433,180140.0
2022-04-04 13:10:00,76.17,76.2,76.15,76.17,135368.0,69.8525,69.88,69.8341,69.8525,135368.0
2022-04-04 13:20:00,76.17,76.21,76.15,76.21,100877.0,69.8525,69.8892,69.8341,69.8892,100877.0
2022-04-04 13:30:00,76.2,76.25,76.17,76.17,134622.0,69.88,69.9259,69.8525,69.8525,134622.0
2022-04-04 13:40:00,76.17,76.22,76.15,76.16,136047.0,69.8525,69.8983,69.8341,69.8433,136047.0
2022-04-04 13:50:00,76.16,76.24,76.16,76.23,130683.0,69.8433,69.9167,69.8433,69.9075,130683.0
2022-04-04 14:00:00,76.23,76.34,76.23,76.31,417693.0,69.9075,70.0084,69.9075,69.9809,417693.0
2022-04-04 14:10:00,76.3,76.33,76.25,76.28,118983.0,69.9717,69.9992,69.9259,69.9534,118983.0
2022-04-04 14:20:00,76.27,76.33,76.24,76.31,110692.0,69.9442,69.9992,69.9167,69.9809,110692.0
2022-04-04 14:30:00,76.31,76.33,76.25,76.26,126242.0,69.9809,69.9992,69.9259,69.935,126242.0
2022-04-04 14:40:00,76.26,76.29,76.23,76.23,92334.0,69.935,69.9625,69.9075,69.9075,92334.0
2022-04-04 14:50:00,76.24,76.31,76.24,76.29,113728.0,69.9167,69.9809,69.9167,69.9625,113728.0
2022-04-04 15:00:00,76.28,76.31,76.24,76.26,201948.0,69.9534,69.9809,69.9167,69.935,201948.0
2022-04-04 15:10:00,76.26,76.3,76.24,76.27,198347.0,69.935,69.9717,69.9167,69.9442,198347.0
2022-04-04 15:20:00,76.27,76.3,76.23,76.26,111146.0,69.9442,69.9717,69.9075,69.935,111146.0
2022-04-04 15:30:00,76.26,76.31,76.23,76.29,327847.0,69.935,69.9809,69.9075,69.9625,327847.0
2022-04-04 15:40:00,76.3,76.38,76.26,76.37,395418.0,69.9717,70.0451,69.935,70.0359,395418.0
2022-04-04 15:50:00,76.37,76.44,76.31,76.42,1016618.0,70.0359,70.1001,69.9809,70.0818,1016618.0
2022-04-05 09:30:00,76.08,76.88,76.06,76.86,549352.0,69.77,70.5036,69.7516,70.4853,549352.0
2022-04-05 09:40:00,76.87,77.08,76.87,76.96,355419.0,70.4944,70.687,70.4944,70.577,355419.0
2022-04-05 09:50:00,76.97,77.14,76.96,77.13,205930.0,70.5861,70.742,70.577,70.7329,205930.0
2022-04-05 10:00:00,77.13,77.27,77.11,77.13,352096.0,70.7329,70.8613,70.7145,70.7329,352096.0
2022-04-05 10:10:00,77.13,77.21,77.09,77.13,291191.0,70.7329,70.8062,70.6962,70.7329,291191.0
2022-04-05 10:20:00,77.13,77.13,76.92,76.97,335016.0,70.7329,70.7329,70.5403,70.5861,335016.0
2022-04-05 10:30:00,76.97,77.07,76.92,77.06,364389.0,70.5861,70.6778,70.5403,70.6687,364389.0
2022-04-05 10:40:00,77.06,77.19,77.06,77.11,236167.0,70.6687,70.7879,70.6687,70.7145,236167.0
2022-04-05 10:50:00,77.12,77.21,77.09,77.14,254126.0,70.7237,70.8062,70.6962,70.742,254126.0
2022-04-05 11:00:00,77.14,77.17,77.01,77.04,198575.0,70.742,70.7695,70.6228,70.6503,198575.0
2022-04-05 11:10:00,77.04,77.05,76.94,76.99,215239.0,70.6503,70.6595,70.5586,70.6045,215239.0
2022-04-05 11:20:00,76.99,77.04,76.97,77.04,170442.0,70.6045,70.6503,70.5861,70.6503,170442.0
2022-04-05 11:30:00,77.04,77.14,76.95,76.97,515772.0,70.6503,70.742,70.5678,70.5861,515772.0
2022-04-05 11:40:00,76.97,77.06,76.94,76.95,295558.0,70.5861,70.6687,70.5586,70.5678,295558.0
2022-04-05 11:50:00,76.94,77.0,76.88,76.89,360401.0,70.5586,70.6136,70.5036,70.5128,360401.0
2022-04-05 12:00:00,76.89,77.0,76.81,76.96,312231.0,70.5128,70.6136,70.4394,70.577,312231.0
2022-04-05 12:10:00,76.96,77.0,76.94,76.97,125254.0,70.577,70.6136,70.5586,70.5861,125254.0
2022-04-05 12:20:00,76.98,77.02,76.95,76.95,227050.0,70.5953,70.632,70.5678,70.5678,227050.0
2022-04-05 12:30:00,76.95,77.0,76.93,76.98,221446.0,70.5678,70.6136,70.5495,70.5953,221446.0
2022-04-05 12:40:00,76.98,76.99,76.88,76.91,148803.0,70.5953,70.6045,70.5036,70.5311,148803.0
2022-04-05 12:50:00,76.9,76.98,76.88,76.89,220043.0,70.5219,70.5953,70.5036,70.5128,220043.0
2022-04-05 13:00:00,76.89,76.91,76.8,76.91,118564.0,70.5128,70.5311,70.4302,70.5311,118564.0
2022-04-05 13:10:00,76.92,76.93,76.87,76.9,161387.0,70.5403,70.5495,70.4944,70.5219,161387.0
2022-04-05 13:20:00,76.91,76.96,76.85,76.86,135806.0,70.5311,70.577,70.4761,70.4853,135806.0
2022-04-05 13:30:00,76.87,76.87,76.78,76.83,266267.0,70.4944,70.4944,70.4119,70.4577,266267.0
2022-04-05 13:40:00,76.83,76.87,76.79,76.79,209122.0,70.4577,70.4944,70.4211,70.4211,209122.0
2022-04-05 13:50:00,76.79,76.79,76.72,76.73,220057.0,70.4211,70.4211,70.3569,70.366,220057.0
2022-04-05 14:00:00,76.72,76.75,76.68,76.73,359181.0,70.3569,70.3844,70.3202,70.366,359181.0
2022-04-05 14:10:00,76.73,76.75,76.68,76.72,116648.0,70.366,70.3844,70.3202,70.3569,116648.0
2022-04-05 14:20:00,76.72,76.8,76.72,76.75,183223.0,70.3569,70.4302,70.3569,70.3844,183223.0
2022-04-05 14:30:00,76.75,76.77,76.7,76.7,123196.0,70.3844,70.4027,70.3385,70.3385,123196.0
2022-04-05 14:40:00,76.71,76.76,76.7,76.73,170702.0,70.3477,70.3936,70.3385,70.366,170702.0
2022-04-05 14:50:00,76.73,76.81,76.72,76.73,243369.0,70.366,70.4394,70.3569,70.366,243369.0
2022-04-05 15:00:00,76.74,76.77,76.67,76.72,312311.0,70.3752,70.4027,70.311,70.3569,312311.0
2022-04-05 15:10:00,76.73,76.74,76.62,76.65,210753.0,70.366,70.3752,70.2652,70.2927,210753.0
2022-04-05 15:20:00,76.64,76.72,76.61,76.65,324613.0,70.2835,70.3569,70.256,70.2927,324613.0
2022-04-05 15:30:00,76.64,76.65,76.46,76.48,351226.0,70.2835,70.2927,70.1184,70.1368,351226.0
2022-04-05 15:40:00,76.48,76.52,76.35,76.36,633125.0,70.1368,70.1735,70.0176,70.0267,633125.0
2022-04-05 15:50:00,76.36,76.55,76.33,76.49,1522796.0,70.0267,70.201,69.9992,70.1459,1522796.0
2022-04-06 09:30:00,76.48,76.76,76.15,76.57,869412.0,70.1368,70.3936,69.8341,70.2193,869412.0
2022-04-06 09:40:00,76.57,76.75,76.45,76.74,584502.0,70.2193,70.3844,70.1093,70.3752,584502.0
2022-04-06 09:50:00,76.73,76.83,76.68,76.82,629760.0,70.366,70.4577,70.3202,70.4486,629760.0
2022-04-06 10:00:00,76.81,76.95,76.77,76.77,638592.0,70.4394,70.5678,70.4027,70.4027,638592.0
2022-04-06 10:10:00,76.77,76.86,76.69,76.7,371938.0,70.4027,70.4853,70.3294,70.3385,371938.0
2022-04-06 10:20:00,76.71,76.81,76.67,76.68,295116.0,70.3477,70.4394,70.311,70.3202,295116.0
2022-04-06 10:30:00,76.67,76.79,76.52,76.79,325507.0,70.311,70.4211,70.1735,70.4211,325507.0
2022-04-06 10:40:00,76.8,76.84,76.62,76.72,638806.0,70.4302,70.4669,70.2652,70.3569,638806.0
2022-04-06 10:50:00,76.72,76.78,76.64,76.75,162185.0,70.3569,70.4119,70.2835,70.3844,162185.0
2022-04-06 11:00:00,76.74,76.89,76.74,76.85,221463.0,70.3752,70.5128,70.3752,70.4761,221463.0
2022-04-06 11:10:00,76.84,76.97,76.82,76.97,251682.0,70.4669,70.5861,70.4486,70.5861,251682.0
2022-04-06 11:20:00,76.96,77.07,76.92,77.05,387621.0,70.577,70.6778,70.5403,70.6595,387621.0
2022-04-06 11:30:00,77.05,77.19,77.04,77.14,222613.0,70.6595,70.7879,70.6503,70.742,222613.0
2022-04-06 11:40:00,77.14,77.18,77.1,77.14,281445.0,70.742,70.7787,70.7054,70.742,281445.0
2022-04-06 11:50:00,77.14,77.29,77.14,77.24,485275.0,70.742,70.8796,70.742,70.8337,485275.0
2022-04-06 12:00:00,77.24,77.3,77.2,77.27,469646.0,70.8337,70.8888,70.7971,70.8613,469646.0
2022-04-06 12:10:00,77.27,77.29,77.16,77.17,150512.0,70.8613,70.8796,70.7604,70.7695,150512.0
2022-04-06 12:20:00,77.17,77.2,77.13,77.16,257792.0,70.7695,70.7971,70.7329,70.7604,257792.0
2022-04-06 12:30:00,77.16,77.22,77.15,77.21,203284.0,70.7604,70.8154,70.7512,70.8062,203284.0
2022-04-06 12:40:00,77.21,77.3,77.21,77.25,263500.0,70.8062,70.8888,70.8062,70.8429,263500.0
2022-04-06 12:50:00,77.24,77.25,77.16,77.24,102438.0,70.8337,70.8429,70.7604,70.8337,102438.0
2022-04-06 13:00:00,77.24,77.26,77.19,77.23,157123.0,70.8337,70.8521,70.7879,70.8246,157123.0
2022-04-06 13:10:00,77.23,77.28,77.21,77.24,578337.0,70.8246,70.8704,70.8062,70.8337,578337.0
2022-04-06 13:20:00,77.24,77.33,77.22,77.31,248394.0,70.8337,70.9163,70.8154,70.8979,248394.0
2022-04-06 13:30:00,77.31,77.37,77.3,77.36,290173.0,70.8979,70.953,70.8888,70.9438,290173.0
2022-04-06 13:40:00,77.36,77.37,77.23,77.23,395849.0,70.9438,70.953,70.8246,70.8246,395849.0
2022-04-06 13:50:00,77.24,77.3,77.23,77.25,320519.0,70.8337,70.8888,70.8246,70.8429,320519.0
2022-04-06 14:00:00,77.26,77.42,77.13,77.15,1088817.0,70.8521,70.9988,70.7329,70.7512,1088817.0
2022-04-06 14:10:00,77.14,77.18,77.03,77.11,640438.0,70.742,70.7787,70.6412,70.7145,640438.0
2022-04-06 14:20:00,77.12,77.22,77.09,77.16,394400.0,70.7237,70.8154,70.6962,70.7604,394400.0
2022-04-06 14:30:00,77.16,77.27,77.12,77.18,577702.0,70.7604,70.8613,70.7237,70.7787,577702.0
2022-04-06 14:40:00,77.17,77.32,77.16,77.26,500111.0,70.7695,70.9071,70.7604,70.8521,500111.0
2022-04-06 14:50:00,77.26,77.38,77.25,77.36,877493.0,70.8521,70.9621,70.8429,70.9438,877493.0
2022-04-06 15:00:00,77.37,77.44,77.32,77.37,1154813.0,70.953,71.0172,70.9071,70.953,1154813.0
2022-04-06 15:10:00,77.38,77.44,77.34,77.36,1060038.0,70.9621,71.0172,70.9254,70.9438,1060038.0
2022-04-06 15:20:00,77.35,77.37,77.15,77.18,772438.0,70.9346,70.953,70.7512,70.7787,772438.0
2022-04-06 15:30:00,77.18,77.34,77.16,77.32,1245522.0,70.7787,70.9254,70.7604,70.9071,1245522.0
2022-04-06 15:40:00,77.32,77.51,77.3,77.45,1495040.0,70.9071,71.0813,70.8888,71.0263,1495040.0
2022-04-06 15:50:00,77.46,77.55,77.4,77.45,2731293.0,71.0355,71.118,70.9805,71.0263,2731293.0
2022-04-07 09:30:00,77.71,77.76,77.49,77.62,1052864.0,71.2648,71.3106,71.063,71.1822,1052864.0
2022-04-07 09:40:00,77.62,77.99,77.6,77.9,693039.0,71.1822,71.5215,71.1639,71.439,693039.0
2022-04-07 09:50:00,77.9,77.95,77.73,77.79,424045.0,71.439,71.4849,71.2831,71.3381,424045.0
2022-04-07 10:00:00,77.79,77.84,77.71,77.82,660606.0,71.3381,71.384,71.2648,71.3656,660606.0
2022-04-07 10:10:00,77.81,77.89,77.68,77.84,283196.0,71.3565,71.4298,71.2372,71.384,283196.0
2022-04-07 10:20:00,77.83,77.85,77.59,77.59,292914.0,71.3748,71.3931,71.1547,71.1547,292914.0
2022-04-07 10:30:00,77.59,77.75,77.58,77.69,699756.0,71.1547,71.3014,71.1455,71.2464,699756.0
2022-04-07 10:40:00,77.69,77.7,77.54,77.62,512699.0,71.2464,71.2556,71.1089,71.1822,512699.0
2022-04-07 10:50:00,77.62,77.69,77.52,77.68,388302.0,71.1822,71.2464,71.0905,71.2372,388302.0
2022-04-07 11:00:00,77.68,77.84,77.66,77.73,471904.0,71.2372,71.384,71.2189,71.2831,471904.0
2022-04-07 11:10:00,77.73,77.88,77.73,77.87,267489.0,71.2831,71.4207,71.2831,71.4115,267489.0
2022-04-07 11:20:00,77.87,77.89,77.68,77.72,509189.0,71.4115,71.4298,71.2372,71.2739,509189.0
2022-04-07 11:30:00,77.72,77.86,77.64,77.86,271873.0,71.2739,71.4023,71.2006,71.4023,271873.0
2022-04-07 11:40:00,77.86,77.98,77.83,77.98,215272.0,71.4023,71.5124,71.3748,71.5124,215272.0
2022-04-07 11:50:00,77.97,78.08,77.95,78.04,220645.0,71.5032,71.6041,71.4849,71.5674,220645.0
2022-04-07 12:00:00,78.04,78.08,77.96,78.05,331052.0,71.5674,71.6041,71.494,71.5766,331052.0
2022-04-07 12:10:00,78.05,78.11,78.02,78.03,175819.0,71.5766,71.6316,71.549,71.5582,175819.0
2022-04-07 12:20:00,78.03,78.1,78.01,78.02,350410.0,71.5582,71.6224,71.5399,71.549,350410.0
2022-04-07 12:30:00,78.01,78.11,77.99,78.1,369367.0,71.5399,71.6316,71.5215,71.6224,369367.0
2022-04-07 12:40:00,78.11,78.23,78.11,78.19,281020.0,71.6316,71.7416,71.6316,71.7049,281020.0
2022-04-07 12:50:00,78.18,78.24,78.1,78.14,287058.0,71.6958,71.7508,71.6224,71.6591,287058.0
2022-04-07 13:00:00,78.14,78.16,78.08,78.14,227939.0,71.6591,71.6774,71.6041,71.6591,227939.0
2022-04-07 13:10:00,78.13,78.25,78.13,78.21,299511.0,71.6499,71.76,71.6499,71.7233,299511.0
2022-04-07 13:20:00,78.22,78.25,78.19,78.2,245017.0,71.7325,71.76,71.7049,71.7141,245017.0
2022-04-07 13:30:00,78.2,78.23,78.14,78.19,205304.0,71.7141,71.7416,71.6591,71.7049,205304.0
2022-04-07 13:40:00,78.19,78.3,78.18,78.3,193229.0,71.7049,71.8058,71.6958,71.8058,193229.0
2022-04-07 13:50:00,78.3,78.45,78.26,78.44,417341.0,71.8058,71.9434,71.7691,71.9342,417341.0
2022-04-07 14:00:00,78.43,78.44,78.31,78.36,316276.0,71.925,71.9342,71.815,71.8608,316276.0
2022-04-07 14:10:00,78.36,78.43,78.3,78.32,422937.0,71.8608,71.925,71.8058,71.8242,422937.0
2022-04-07 14:20:00,78.31,78.35,78.26,78.27,364652.0,71.815,71.8517,71.7691,71.7783,364652.0
2022-04-07 14:30:00,78.27,78.31,78.18,78.26,289219.0,71.7783,71.815,71.6958,71.7691,289219.0
2022-04-07 14:40:00,78.25,78.37,78.2,78.34,429390.0,71.76,71.87,71.7141,71.8425,429390.0
2022-04-07 14:50:00,78.33,78.51,78.32,78.5,302722.0,71.8333,71.9984,71.8242,71.9892,302722.0
2022-04-07 15:00:00,78.49,78.53,78.44,78.52,564566.0,71.9801,72.0168,71.9342,72.0076,564566.0
2022-04-07 15:10:00,78.53,78.56,78.46,78.47,264240.0,72.0168,72.0443,71.9526,71.9617,264240.0
2022-04-07 15:20:00,78.47,78.48,78.33,78.34,541296.0,71.9617,71.9709,71.8333,71.8425,541296.0
2022-04-07 15:30:00,78.34,78.44,78.32,78.41,496044.0,71.8425,71.9342,71.8242,71.9067,496044.0
2022-04-07 15:40:00,78.42,78.5,78.37,78.45,1040564.0,71.9159,71.9892,71.87,71.9434,1040564.0
2022-04-07 15:50:00,78.46,78.51,78.37,78.38,1872578.0,71.9526,71.9984,71.87,71.8792,1872578.0
2022-04-08 09:30:00,78.57,78.74,78.46,78.52,521280.0,72.0534,72.2093,71.9526,72.0076,521280.0
2022-04-08 09:40:00,78.52,78.58,78.25,78.42,447768.0,72.0076,72.0626,71.76,71.9159,447768.0
2022-04-08 09:50:00,78.43,78.63,78.41,78.62,606300.0,71.925,72.1085,71.9067,72.0993,606300.0
2022-04-08 10:00:00,78.61,78.74,78.61,78.66,417334.0,72.0901,72.2093,72.0901,72.136,417334.0
2022-04-08 10:10:00,78.66,78.68,78.39,78.42,322057.0,72.136,72.1543,71.8884,71.9159,322057.0
2022-04-08 10:20:00,78.43,78.46,78.24,78.31,390989.0,71.925,71.9526,71.7508,71.815,390989.0
2022-04-08 10:30:00,78.31,78.5,78.29,78.42,536210.0,71.815,71.9892,71.7967,71.9159,536210.0
2022-04-08 10:40:00,78.42,78.59,78.39,78.56,471915.0,71.9159,72.0718,71.8884,72.0443,471915.0
2022-04-08 10:50:00,78.56,78.81,78.55,78.81,401266.0,72.0443,72.2735,72.0351,72.2735,401266.0
2022-04-08 11:00:00,78.81,78.89,78.73,78.77,294968.0,72.2735,72.3469,72.2002,72.2368,294968.0
2022-04-08 11:10:00,78.77,78.81,78.71,78.77,167611.0,72.2368,72.2735,72.1818,72.2368,167611.0
2022-04-08 11:20:00,78.77,78.81,78.71,78.79,204241.0,72.2368,72.2735,72.1818,72.2552,204241.0
2022-04-08 11:30:00,78.79,78.86,78.77,78.8,214325.0,72.2552,72.3194,72.2368,72.2644,214325.0
2022-04-08 11:40:00,78.8,78.81,78.68,78.68,230420.0,72.2644,72.2735,72.1543,72.1543,230420.0
2022-04-08 11:50:00,78.68,78.79,78.67,78.75,149314.0,72.1543,72.2552,72.1451,72.2185,149314.0
2022-04-08 12:00:00,78.75,78.86,78.74,78.82,135088.0,72.2185,72.3194,72.2093,72.2827,135088.0
2022-04-08 12:10:00,78.82,78.84,78.69,78.72,172582.0,72.2827,72.301,72.1635,72.191,172582.0
2022-04-08 12:20:00,78.72,78.83,78.72,78.81,300664.0,72.191,72.2919,72.191,72.2735,300664.0
2022-04-08 12:30:00,78.81,78.83,78.69,78.76,164386.0,72.2735,72.2919,72.1635,72.2277,164386.0
2022-04-08 12:40:00,78.77,78.77,78.67,78.67,161842.0,72.2368,72.2368,72.1451,72.1451,161842.0
2022-04-08 12:50:00,78.67,78.72,78.63,78.71,207331.0,72.1451,72.191,72.1085,72.1818,207331.0
2022-04-08 13:00:00,78.71,78.75,78.69,78.73,213532.0,72.1818,72.2185,72.1635,72.2002,213532.0
2022-04-08 13:10:00,78.73,78.77,78.69,78.77,97437.0,72.2002,72.2368,72.1635,72.2368,97437.0
2022-04-08 13:20:00,78.76,78.81,78.76,78.78,101325.0,72.2277,72.2735,72.2277,72.246,101325.0
2022-04-08 13:30:00,78.78,78.86,78.76,78.83,124518.0,72.246,72.3194,72.2277,72.2919,124518.0
2022-04-08 13:40:00,78.82,78.85,78.73,78.76,125600.0,72.2827,72.3102,72.2002,72.2277,125600.0
2022-04-08 13:50:00,78.75,78.84,78.75,78.83,83889.0,72.2185,72.301,72.2185,72.2919,83889.0
2022-04-08 14:00:00,78.82,78.86,78.78,78.86,145200.0,72.2827,72.3194,72.246,72.3194,145200.0
2022-04-08 14:10:00,78.87,78.92,78.85,78.87,246579.0,72.3286,72.3744,72.3102,72.3286,246579.0
2022-04-08 14:20:00,78.87,78.91,78.76,78.81,350859.0,72.3286,72.3652,72.2277,72.2735,350859.0
2022-04-08 14:30:00,78.81,78.86,78.78,78.86,178542.0,72.2735,72.3194,72.246,72.3194,178542.0
2022-04-08 14:40:00,78.86,78.9,78.83,78.87,126817.0,72.3194,72.3561,72.2919,72.3286,126817.0
2022-04-08 14:50:00,78.86,78.96,78.86,78.91,137304.0,72.3194,72.4111,72.3194,72.3652,137304.0
2022-04-08 15:00:00,78.91,78.96,78.85,78.86,196023.0,72.3652,72.4111,72.3102,72.3194,196023.0
2022-04-08 15:10:00,78.87,78.96,78.84,78.89,399070.0,72.3286,72.4111,72.301,72.3469,399070.0
2022-04-08 15:20:00,78.89,78.9,78.85,78.88,432558.0,72.3469,72.3561,72.3102,72.3377,432558.0
2022-04-08 15:30:00,78.88,78.91,78.76,78.77,438164.0,72.3377,72.3652,72.2277,72.2368,438164.0
2022-04-08 15:40:00,78.78,78.85,78.69,78.69,619493.0,72.246,72.3102,72.1635,72.1635,619493.0
2022-04-08 15:50:00,78.69,78.72,78.58,78.72,1741689.0,72.1635,72.191,72.0626,72.191,1741689.0
2022-04-11 09:30:00,78.86,79.12,78.66,78.66,1337341.0,72.3194,72.5578,72.136,72.136,1337341.0
2022-04-11 09:40:00,78.66,78.67,78.42,78.53,583593.0,72.136,72.1451,71.9159,72.0168,583593.0
2022-04-11 09:50:00,78.53,78.8,78.49,78.76,667052.0,72.0168,72.2644,71.9801,72.2277,667052.0
2022-04-11 10:00:00,78.76,78.79,78.44,78.55,632987.0,72.2277,72.2552,71.9342,72.0351,632987.0
2022-04-11 10:10:00,78.55,78.6,78.47,78.54,573552.0,72.0351,72.0809,71.9617,72.0259,573552.0
2022-04-11 10:20:00,78.54,78.54,78.38,78.51,596275.0,72.0259,72.0259,71.8792,71.9984,596275.0
2022-04-11 10:30:00,78.5,78.62,78.25,78.61,437722.0,71.9892,72.0993,71.76,72.0901,437722.0
2022-04-11 10:40:00,78.61,78.83,78.59,78.8,548789.0,72.0901,72.2919,72.0718,72.2644,548789.0
2022-04-11 10:50:00,78.81,78.88,78.72,78.81,513857.0,72.2735,72.3377,72.191,72.2735,513857.0
2022-04-11 11:00:00,78.81,78.92,78.74,78.77,399682.0,72.2735,72.3744,72.2093,72.2368,399682.0
2022-04-11 11:10:00,78.76,78.83,78.66,78.7,447889.0,72.2277,72.2919,72.136,72.1727,447889.0
2022-04-11 11:20:00,78.69,78.77,78.66,78.75,262635.0,72.1635,72.2368,72.136,72.2185,262635.0
2022-04-11 11:30:00,78.75,78.79,78.66,78.67,299932.0,72.2185,72.2552,72.136,72.1451,299932.0
2022-04-11 11:40:00,78.67,78.76,78.64,78.73,320709.0,72.1451,72.2277,72.1176,72.2002,320709.0
2022-04-11 11:50:00,78.74,78.77,78.65,78.68,184079.0,72.2093,72.2368,72.1268,72.1543,184079.0
2022-04-11 12:00:00,78.69,78.74,78.63,78.71,169562.0,72.1635,72.2093,72.1085,72.1818,169562.0
2022-04-11 12:10:00,78.7,78.77,78.68,78.74,131089.0,72.1727,72.2368,72.1543,72.2093,131089.0
2022-04-11 12:20:00,78.74,78.8,78.7,78.76,172447.0,72.2093,72.2644,72.1727,72.2277,172447.0
2022-04-11 12:30:00,78.76,78.8,78.74,78.76,132949.0,72.2277,72.2644,72.2093,72.2277,132949.0
2022-04-11 12:40:00,78.75,78.82,78.71,78.81,216641.0,72.2185,72.2827,72.1818,72.2735,216641.0
2022-04-11 12:50:00,78.81,78.82,78.67,78.7,150254.0,72.2735,72.2827,72.1451,72.1727,150254.0
2022-04-11 13:00:00,78.69,78.73,78.64,78.69,175656.0,72.1635,72.2002,72.1176,72.1635,175656.0
2022-04-11 13:10:00,78.69,78.76,78.68,78.72,250316.0,72.1635,72.2277,72.1543,72.191,250316.0
2022-04-11 13:20:00,78.72,78.74,78.48,78.53,252081.0,72.191,72.2093,71.9709,72.0168,252081.0
2022-04-11 13:30:00,78.52,78.65,78.49,78.65,353145.0,72.0076,72.1268,71.9801,72.1268,353145.0
2022-04-11 13:40:00,78.65,78.77,78.62,78.77,237279.0,72.1268,72.2368,72.0993,72.2368,237279.0
2022-04-11 13:50:00,78.77,78.77,78.64,78.7,273598.0,72.2368,72.2368,72.1176,72.1727,273598.0
2022-04-11 14:00:00,78.7,78.8,78.64,78.77,388561.0,72.1727,72.2644,72.1176,72.2368,388561.0
2022-04-11 14:10:00,78.76,78.79,78.61,78.65,253389.0,72.2277,72.2552,72.0901,72.1268,253389.0
2022-04-11 14:20:00,78.65,78.72,78.65,78.68,198846.0,72.1268,72.191,72.1268,72.1543,198846.0
2022-04-11 14:30:00,78.67,78.72,78.61,78.71,304632.0,72.1451,72.191,72.0901,72.1818,304632.0
2022-04-11 14:40:00,78.72,78.77,78.66,78.73,232976.0,72.191,72.2368,72.136,72.2002,232976.0
2022-04-11 14:50:00,78.73,78.77,78.68,78.73,223645.0,72.2002,72.2368,72.1543,72.2002,223645.0
2022-04-11 15:00:00,78.73,78.76,78.62,78.67,294292.0,72.2002,72.2277,72.0993,72.1451,294292.0
2022-04-11 15:10:00,78.68,78.69,78.53,78.55,455177.0,72.1543,72.1635,72.0168,72.0351,455177.0
2022-04-11 15:20:00,78.54,78.58,78.41,78.42,685178.0,72.0259,72.0626,71.9067,71.9159,685178.0
2022-04-11 15:30:00,78.42,78.48,78.35,78.46,586051.0,71.9159,71.9709,71.8517,71.9526,586051.0
2022-04-11 15:40:00,78.45,78.51,78.39,78.4,928163.0,71.9434,71.9984,71.8884,71.8975,928163.0
2022-04-11 15:50:00,78.4,78.47,78.26,78.4,1558692.0,71.8975,71.9617,71.7691,71.8975,1558692.0
2022-04-12 09:30:00,78.51,78.84,78.32,78.76,1389514.0,71.9984,72.301,71.8242,72.2277,1389514.0
2022-04-12 09:40:00,78.77,78.84,78.56,78.83,615871.0,72.2368,72.301,72.0443,72.2919,615871.0
2022-04-12 09:50:00,78.83,78.87,78.63,78.64,577077.0,72.2919,72.3286,72.1085,72.1176,577077.0
2022-04-12 10:00:00,78.65,78.66,78.31,78.41,533236.0,72.1268,72.136,71.815,71.9067,533236.0
2022-04-12 10:10:00,78.4,78.47,78.28,78.42,364586.0,71.8975,71.9617,71.7875,71.9159,364586.0
2022-04-12 10:20:00,78.43,78.55,78.4,78.48,347966.0,71.925,72.0351,71.8975,71.9709,347966.0
2022-04-12 10:30:00,78.48,78.62,78.43,78.58,901649.0,71.9709,72.0993,71.925,72.0626,901649.0
2022-04-12 10:40:00,78.58,78.64,78.53,78.61,376182.0,72.0626,72.1176,72.0168,72.0901,376182.0
2022-04-12 10:50:00,78.62,78.68,78.57,78.61,399049.0,72.0993,72.1543,72.0534,72.0901,399049.0
2022-04-12 11:00:00,78.61,78.71,78.58,78.66,362660.0,72.0901,72.1818,72.0626,72.136,362660.0
2022-04-12 11:10:00,78.67,78.8,78.62,78.8,482427.0,72.1451,72.2644,72.0993,72.2644,482427.0
2022-04-12 11:20:00,78.81,78.88,78.78,78.83,390435.0,72.2735,72.3377,72.246,72.2919,390435.0
2022-04-12 11:30:00,78.83,78.93,78.8,78.81,283736.0,72.2919,72.3836,72.2644,72.2735,283736.0
2022-04-12 11:40:00,78.8,78.83,78.76,78.82,243869.0,72.2644,72.2919,72.2277,72.2827,243869.0
2022-04-12 11:50:00,78.83,78.94,78.81,78.92,153233.0,72.2919,72.3927,72.2735,72.3744,153233.0
2022-04-12 12:00:00,78.92,78.96,78.86,78.88,240293.0,72.3744,72.4111,72.3194,72.3377,240293.0
2022-04-12 12:10:00,78.88,78.93,78.84,78.84,189373.0,72.3377,72.3836,72.301,72.301,189373.0
2022-04-12 12:20:00,78.83,78.84,78.71,78.71,188668.0,72.2919,72.301,72.1818,72.1818,188668.0
2022-04-12 12:30:00,78.71,78.77,78.69,78.75,725803.0,72.1818,72.2368,72.1635,72.2185,725803.0
2022-04-12 12:40:00,78.74,78.74,78.63,78.72,243937.0,72.2093,72.2093,72.1085,72.191,243937.0
2022-04-12 12:50:00,78.72,78.78,78.72,78.73,168137.0,72.191,72.246,72.191,72.2002,168137.0
2022-04-12 13:00:00,78.73,78.74,78.63,78.67,189834.0,72.2002,72.2093,72.1085,72.1451,189834.0
2022-04-12 13:10:00,78.66,78.72,78.62,78.69,272398.0,72.136,72.191,72.0993,72.1635,272398.0
2022-04-12 13:20:00,78.69,78.74,78.66,78.68,227784.0,72.1635,72.2093,72.136,72.1543,227784.0
2022-04-12 13:30:00,78.68,78.75,78.62,78.71,153859.0,72.1543,72.2185,72.0993,72.1818,153859.0
2022-04-12 13:40:00,78.71,78.72,78.6,78.61,159560.0,72.1818,72.191,72.0809,72.0901,159560.0
2022-04-12 13:50:00,78.61,78.63,78.52,78.55,194479.0,72.0901,72.1085,72.0076,72.0351,194479.0
2022-04-12 14:00:00,78.54,78.62,78.46,78.59,245523.0,72.0259,72.0993,71.9526,72.0718,245523.0
2022-04-12 14:10:00,78.59,78.62,78.55,78.58,241010.0,72.0718,72.0993,72.0351,72.0626,241010.0
2022-04-12 14:20:00,78.58,78.65,78.57,78.6,282403.0,72.0626,72.1268,72.0534,72.0809,282403.0
2022-04-12 14:30:00,78.59,78.64,78.54,78.58,411881.0,72.0718,72.1176,72.0259,72.0626,411881.0
2022-04-12 14:40:00,78.57,78.59,78.49,78.5,257306.0,72.0534,72.0718,71.9801,71.9892,257306.0
2022-04-12 14:50:00,78.5,78.55,78.45,78.53,172493.0,71.9892,72.0351,71.9434,72.0168,172493.0
2022-04-12 15:00:00,78.53,78.56,78.36,78.38,270599.0,72.0168,72.0443,71.8608,71.8792,270599.0
2022-04-12 15:10:00,78.38,78.39,78.28,78.32,246736.0,71.8792,71.8884,71.7875,71.8242,246736.0
2022-04-12 15:20:00,78.32,78.39,78.2,78.24,351777.0,71.8242,71.8884,71.7141,71.7508,351777.0
2022-04-12 15:30:00,78.23,78.33,78.13,78.31,1000695.0,71.7416,71.8333,71.6499,71.815,1000695.0
2022-04-12 15:40:00,78.32,78.4,78.25,78.33,1744955.0,71.8242,71.8975,71.76,71.8333,1744955.0
2022-04-12 15:50:00,78.33,78.47,78.3,78.4,2175828.0,71.8333,71.9617,71.8058,71.8975,2175828.0
2022-04-13 09:30:00,78.36,78.87,78.35,78.66,569379.0,71.8608,72.3286,71.8517,72.136,569379.0
2022-04-13 09:40:00,78.65,78.79,78.47,78.7,447343.0,72.1268,72.2552,71.9617,72.1727,447343.0
2022-04-13 09:50:00,78.7,78.71,78.44,78.5,445604.0,72.1727,72.1818,71.9342,71.9892,445604.0
2022-04-13 10:00:00,78.49,78.56,78.37,78.4,440709.0,71.9801,72.0443,71.87,71.8975,440709.0
2022-04-13 10:10:00,78.4,78.51,78.35,78.49,245556.0,71.8975,71.9984,71.8517,71.9801,245556.0
2022-04-13 10:20:00,78.5,78.55,78.41,78.46,314757.0,71.9892,72.0351,71.9067,71.9526,314757.0
2022-04-13 10:30:00,78.46,78.54,78.42,78.46,250749.0,71.9526,72.0259,71.9159,71.9526,250749.0
2022-04-13 10:40:00,78.46,78.55,78.44,78.47,200754.0,71.9526,72.0351,71.9342,71.9617,200754.0
2022-04-13 10:50:00,78.47,78.65,78.45,78.61,177403.0,71.9617,72.1268,71.9434,72.0901,177403.0
2022-04-13 11:00:00,78.61,78.72,78.58,78.64,286064.0,72.0901,72.191,72.0626,72.1176,286064.0
2022-04-13 11:10:00,78.64,78.68,78.59,78.6,297434.0,72.1176,72.1543,72.0718,72.0809,297434.0
2022-04-13 11:20:00,78.6,78.64,78.54,78.59,276680.0,72.0809,72.1176,72.0259,72.0718,276680.0
2022-04-13 11:30:00,78.58,78.66,78.56,78.62,332713.0,72.0626,72.136,72.0443,72.0993,332713.0
2022-04-13 11:40:00,78.61,78.61,78.52,78.54,276795.0,72.0901,72.0901,72.0076,72.0259,276795.0
2022-04-13 11:50:00,78.54,78.54,78.44,78.45,132476.0,72.0259,72.0259,71.9342,71.9434,132476.0
2022-04-13 12:00:00,78.44,78.52,78.43,78.52,297947.0,71.9342,72.0076,71.925,72.0076,297947.0
2022-04-13 12:10:00,78.52,78.65,78.49,78.63,183073.0,72.0076,72.1268,71.9801,72.1085,183073.0
2022-04-13 12:20:00,78.63,78.66,78.56,78.61,324786.0,72.1085,72.136,72.0443,72.0901,324786.0
2022-04-13 12:30:00,78.61,78.69,78.61,78.64,168239.0,72.0901,72.1635,72.0901,72.1176,168239.0
2022-04-13 12:40:00,78.65,78.73,78.64,78.71,155343.0,72.1268,72.2002,72.1176,72.1818,155343.0
2022-04-13 12:50:00,78.7,78.71,78.62,78.62,107997.0,72.1727,72.1818,72.0993,72.0993,107997.0
2022-04-13 13:00:00,78.61,78.72,78.61,78.69,256666.0,72.0901,72.191,72.0901,72.1635,256666.0
2022-04-13 13:10:00,78.7,78.79,78.67,78.76,101825.0,72.1727,72.2552,72.1451,72.2277,101825.0
2022-04-13 13:20:00,78.77,78.8,78.68,78.73,281543.0,72.2368,72.2644,72.1543,72.2002,281543.0
2022-04-13 13:30:00,78.73,78.75,78.64,78.7,138307.0,72.2002,72.2185,72.1176,72.1727,138307.0
2022-04-13 13:40:00,78.69,78.76,78.68,78.75,82868.0,72.1635,72.2277,72.1543,72.2185,82868.0
2022-04-13 13:50:00,78.75,78.82,78.73,78.81,145993.0,72.2185,72.2827,72.2002,72.2735,145993.0
2022-04-13 14:00:00,78.8,78.86,78.77,78.83,154146.0,72.2644,72.3194,72.2368,72.2919,154146.0
2022-04-13 14:10:00,78.83,78.83,78.76,78.82,117408.0,72.2919,72.2919,72.2277,72.2827,117408.0
2022-04-13 14:20:00,78.82,78.84,78.78,78.78,185357.0,72.2827,72.301,72.246,72.246,185357.0
2022-04-13 14:30:00,78.78,78.83,78.76,78.82,149801.0,72.246,72.2919,72.2277,72.2827,149801.0
2022-04-13 14:40:00,78.81,78.87,78.8,78.87,135246.0,72.2735,72.3286,72.2644,72.3286,135246.0
2022-04-13 14:50:00,78.87,78.9,78.85,78.87,167722.0,72.3286,72.3561,72.3102,72.3286,167722.0
2022-04-13 15:00:00,78.87,78.9,78.8,78.89,278310.0,72.3286,72.3561,72.2644,72.3469,278310.0
2022-04-13 15:10:00,78.88,78.91,78.86,78.89,208686.0,72.3377,72.3652,72.3194,72.3469,208686.0
2022-04-13 15:20:00,78.88,78.9,78.85,78.88,205785.0,72.3377,72.3561,72.3102,72.3377,205785.0
2022-04-13 15:30:00,78.87,78.95,78.86,78.92,424416.0,72.3286,72.4019,72.3194,72.3744,424416.0
2022-04-13 15:40:00,78.92,78.97,78.88,78.95,535037.0,72.3744,72.4203,72.3377,72.4019,535037.0
2022-04-13 15:50:00,78.96,78.96,78.8,78.87,1114315.0,72.4111,72.4111,72.2644,72.3286,1114315.0
2022-04-14 09:30:00,78.99,79.37,78.97,79.14,540942.0,72.4386,72.7871,72.4203,72.5762,540942.0
2022-04-14 09:40:00,79.16,79.22,79.03,79.08,533945.0,72.5945,72.6495,72.4753,72.5211,533945.0
2022-04-14 09:50:00,79.08,79.15,78.99,79.07,212418.0,72.5211,72.5853,72.4386,72.512,212418.0
2022-04-14 10:00:00,79.08,79.16,78.92,78.97,579951.0,72.5211,72.5945,72.3744,72.4203,579951.0
2022-04-14 10:10:00,78.97,79.04,78.92,79.03,379350.0,72.4203,72.4845,72.3744,72.4753,379350.0
2022-04-14 10:20:00,79.03,79.14,79.0,79.04,252588.0,72.4753,72.5762,72.4478,72.4845,252588.0
2022-04-14 10:30:00,79.05,79.11,79.0,79.07,337991.0,72.4936,72.5486,72.4478,72.512,337991.0
2022-04-14 10:40:00,79.06,79.3,79.05,79.29,238900.0,72.5028,72.7229,72.4936,72.7137,238900.0
2022-04-14 10:50:00,79.29,79.29,79.22,79.23,194529.0,72.7137,72.7137,72.6495,72.6587,194529.0
2022-04-14 11:00:00,79.23,79.3,79.19,79.29,259579.0,72.6587,72.7229,72.622,72.7137,259579.0
2022-04-14 11:10:00,79.3,79.34,79.17,79.21,210915.0,72.7229,72.7596,72.6037,72.6404,210915.0
2022-04-14 11:20:00,79.21,79.28,79.16,79.24,244826.0,72.6404,72.7045,72.5945,72.6679,244826.0
2022-04-14 11:30:00,79.25,79.28,79.18,79.19,143923.0,72.677,72.7045,72.6128,72.622,143923.0
2022-04-14 11:40:00,79.19,79.2,79.11,79.12,164027.0,72.622,72.6312,72.5486,72.5578,164027.0
2022-04-14 11:50:00,79.12,79.18,79.09,79.15,160039.0,72.5578,72.6128,72.5303,72.5853,160039.0
2022-04-14 12:00:00,79.15,79.26,79.12,79.25,170791.0,72.5853,72.6862,72.5578,72.677,170791.0
2022-04-14 12:10:00,79.25,79.27,79.13,79.13,132146.0,72.677,72.6954,72.567,72.567,132146.0
2022-04-14 12:20:00,79.13,79.16,79.07,79.1,179191.0,72.567,72.5945,72.512,72.5395,179191.0
2022-04-14 12:30:00,79.1,79.16,79.08,79.16,171681.0,72.5395,72.5945,72.5211,72.5945,171681.0
2022-04-14 12:40:00,79.16,79.16,79.11,79.14,136500.0,72.5945,72.5945,72.5486,72.5762,136500.0
2022-04-14 12:50:00,79.14,79.21,79.14,79.2,155064.0,72.5762,72.6404,72.5762,72.6312,155064.0
2022-04-14 13:00:00,79.19,79.2,79.08,79.11,147755.0,72.622,72.6312,72.5211,72.5486,147755.0
2022-04-14 13:10:00,79.1,79.19,79.1,79.11,141021.0,72.5395,72.622,72.5395,72.5486,141021.0
2022-04-14 13:20:00,79.11,79.15,79.08,79.15,222770.0,72.5486,72.5853,72.5211,72.5853,222770.0
2022-04-14 13:30:00,79.14,79.22,79.13,79.2,163108.0,72.5762,72.6495,72.567,72.6312,163108.0
2022-04-14 13:40:00,79.2,79.27,79.19,79.25,242266.0,72.6312,72.6954,72.622,72.677,242266.0
2022-04-14 13:50:00,79.26,79.33,79.24,79.33,152663.0,72.6862,72.7504,72.6679,72.7504,152663.0
2022-04-14 14:00:00,79.32,79.39,79.28,79.29,324049.0,72.7412,72.8054,72.7045,72.7137,324049.0
2022-04-14 14:10:00,79.29,79.3,79.22,79.24,135919.0,72.7137,72.7229,72.6495,72.6679,135919.0
2022-04-14 14:20:00,79.24,79.25,79.14,79.24,156638.0,72.6679,72.677,72.5762,72.6679,156638.0
2022-04-14 14:30:00,79.24,79.28,79.19,79.2,174890.0,72.6679,72.7045,72.622,72.6312,174890.0
2022-04-14 14:40:00,79.21,79.25,79.2,79.22,113083.0,72.6404,72.677,72.6312,72.6495,113083.0
2022-04-14 14:50:00,79.22,79.23,79.07,79.07,245476.0,72.6495,72.6587,72.512,72.512,245476.0
2022-04-14 15:00:00,79.07,79.11,78.98,78.98,245791.0,72.512,72.5486,72.4294,72.4294,245791.0
2022-04-14 15:10:00,78.99,79.1,78.98,79.09,317403.0,72.4386,72.5395,72.4294,72.5303,317403.0
2022-04-14 15:20:00,79.09,79.12,79.0,79.03,189885.0,72.5303,72.5578,72.4478,72.4753,189885.0
2022-04-14 15:30:00,79.02,79.02,78.91,78.95,408333.0,72.4661,72.4661,72.3652,72.4019,408333.0
2022-04-14 15:40:00,78.95,79.03,78.94,78.98,539483.0,72.4019,72.4753,72.3927,72.4294,539483.0
2022-04-14 15:50:00,78.97,78.97,78.79,78.81,1395963.0,72.4203,72.4203,72.2552,72.2735,1395963.0
2022-04-18 09:30:00,78.66,78.94,78.6,78.88,803360.0,72.136,72.3927,72.0809,72.3377,803360.0
2022-04-18 09:40:00,78.87,78.95,78.78,78.89,461623.0,72.3286,72.4019,72.246,72.3469,461623.0
2022-04-18 09:50:00,78.89,78.95,78.71,78.73,306269.0,72.3469,72.4019,72.1818,72.2002,306269.0
2022-04-18 10:00:00,78.72,78.73,78.54,78.56,502139.0,72.191,72.2002,72.0259,72.0443,502139.0
2022-04-18 10:10:00,78.56,78.66,78.54,78.6,356266.0,72.0443,72.136,72.0259,72.0809,356266.0
2022-04-18 10:20:00,78.61,78.75,78.59,78.59,275263.0,72.0901,72.2185,72.0718,72.0718,275263.0
2022-04-18 10:30:00,78.61,78.86,78.58,78.79,330503.0,72.0901,72.3194,72.0626,72.2552,330503.0
2022-04-18 10:40:00,78.79,78.84,78.66,78.67,199394.0,72.2552,72.301,72.136,72.1451,199394.0
2022-04-18 10:50:00,78.68,78.69,78.57,78.62,138731.0,72.1543,72.1635,72.0534,72.0993,138731.0
2022-04-18 11:00:00,78.62,78.64,78.57,78.58,129469.0,72.0993,72.1176,72.0534,72.0626,129469.0
2022-04-18 11:10:00,78.57,78.63,78.53,78.58,151832.0,72.0534,72.1085,72.0168,72.0626,151832.0
2022-04-18 11:20:00,78.58,78.6,78.39,78.45,132389.0,72.0626,72.0809,71.8884,71.9434,132389.0
2022-04-18 11:30:00,78.45,78.47,78.36,78.38,182581.0,71.9434,71.9617,71.8608,71.8792,182581.0
2022-04-18 11:40:00,78.39,78.45,78.35,78.37,156741.0,71.8884,71.9434,71.8517,71.87,156741.0
2022-04-18 11:50:00,78.36,78.44,78.36,78.42,119275.0,71.8608,71.9342,71.8608,71.9159,119275.0
2022-04-18 12:00:00,78.42,78.45,78.39,78.42,98736.0,71.9159,71.9434,71.8884,71.9159,98736.0
2022-04-18 12:10:00,78.42,78.46,78.37,78.43,105842.0,71.9159,71.9526,71.87,71.925,105842.0
2022-04-18 12:20:00,78.43,78.5,78.42,78.44,93024.0,71.925,71.9892,71.9159,71.9342,93024.0
2022-04-18 12:30:00,78.44,78.46,78.39,78.4,109479.0,71.9342,71.9526,71.8884,71.8975,109479.0
2022-04-18 12:40:00,78.39,78.4,78.33,78.36,91698.0,71.8884,71.8975,71.8333,71.8608,91698.0
2022-04-18 12:50:00,78.37,78.46,78.37,78.45,87481.0,71.87,71.9526,71.87,71.9434,87481.0
2022-04-18 13:00:00,78.46,78.48,78.42,78.47,84051.0,71.9526,71.9709,71.9159,71.9617,84051.0
2022-04-18 13:10:00,78.47,78.51,78.3,78.31,96350.0,71.9617,71.9984,71.8058,71.815,96350.0
2022-04-18 13:20:00,78.31,78.46,78.27,78.46,87160.0,71.815,71.9526,71.7783,71.9526,87160.0
2022-04-18 13:30:00,78.46,78.6,78.45,78.58,325360.0,71.9526,72.0809,71.9434,72.0626,325360.0
2022-04-18 13:40:00,78.58,78.62,78.53,78.57,248957.0,72.0626,72.0993,72.0168,72.0534,248957.0
2022-04-18 13:50:00,78.56,78.61,78.49,78.51,185487.0,72.0443,72.0901,71.9801,71.9984,185487.0
2022-04-18 14:00:00,78.51,78.53,78.48,78.52,261149.0,71.9984,72.0168,71.9709,72.0076,261149.0
2022-04-18 14:10:00,78.52,78.53,78.38,78.43,474549.0,72.0076,72.0168,71.8792,71.925,474549.0
2022-04-18 14:20:00,78.44,78.52,78.39,78.41,369119.0,71.9342,72.0076,71.8884,71.9067,369119.0
2022-04-18 14:30:00,78.41,78.46,78.38,78.41,208449.0,71.9067,71.9526,71.8792,71.9067,208449.0
2022-04-18 14:40:00,78.41,78.42,78.3,78.36,246256.0,71.9067,71.9159,71.8058,71.8608,246256.0
2022-04-18 14:50:00,78.36,78.43,78.34,78.36,146499.0,71.8608,71.925,71.8425,71.8608,146499.0
2022-04-18 15:00:00,78.35,78.36,78.24,78.26,203115.0,71.8517,71.8608,71.7508,71.7691,203115.0
2022-04-18 15:10:00,78.27,78.31,78.22,78.25,234769.0,71.7783,71.815,71.7325,71.76,234769.0
2022-04-18 15:20:00,78.24,78.26,78.11,78.15,227894.0,71.7508,71.7691,71.6316,71.6683,227894.0
2022-04-18 15:30:00,78.14,78.14,77.96,78.0,490881.0,71.6591,71.6591,71.494,71.5307,490881.0
2022-04-18 15:40:00,78.0,78.09,77.99,78.06,604641.0,71.5307,71.6132,71.5215,71.5857,604641.0
2022-04-18 15:50:00,78.05,78.21,78.0,78.2,1096436.0,71.5766,71.7233,71.5307,71.7141,1096436.0
2022-04-19 09:30:00,78.22,78.46,78.15,78.35,650300.0,71.7325,71.9526,71.6683,71.8517,650300.0
2022-04-19 09:40:00,78.34,78.58,78.31,78.47,415529.0,71.8425,72.0626,71.815,71.9617,415529.0
2022-04-19 09:50:00,78.46,78.62,78.45,78.61,297580.0,71.9526,72.0993,71.9434,72.0901,297580.0
2022-04-19 10:00:00,78.62,78.7,78.6,78.7,208871.0,72.0993,72.1727,72.0809,72.1727,208871.0
2022-04-19 10:10:00,78.7,78.78,78.56,78.59,331980.0,72.1727,72.246,72.0443,72.0718,331980.0
2022-04-19 10:20:00,78.58,78.8,78.57,78.8,280706.0,72.0626,72.2644,72.0534,72.2644,280706.0
2022-04-19 10:30:00,78.81,78.87,78.68,78.69,209696.0,72.2735,72.3286,72.1543,72.1635,209696.0
2022-04-19 10:40:00,78.69,78.87,78.67,78.83,169241.0,72.1635,72.3286,72.1451,72.2919,169241.0
2022-04-19 10:50:00,78.83,78.87,78.75,78.8,321071.0,72.2919,72.3286,72.2185,72.2644,321071.0
2022-04-19 11:00:00,78.8,78.87,78.76,78.84,183043.0,72.2644,72.3286,72.2277,72.301,183043.0
2022-04-19 11:10:00,78.84,78.93,78.8,78.88,240172.0,72.301,72.3836,72.2644,72.3377,240172.0
2022-04-19 11:20:00,78.88,78.95,78.85,78.94,222728.0,72.3377,72.4019,72.3102,72.3927,222728.0
2022-04-19 11:30:00,78.94,78.97,78.89,78.95,231924.0,72.3927,72.4203,72.3469,72.4019,231924.0
2022-04-19 11:40:00,78.94,78.97,78.89,78.92,208582.0,72.3927,72.4203,72.3469,72.3744,208582.0
2022-04-19 11:50:00,78.92,79.02,78.92,78.94,174275.0,72.3744,72.4661,72.3744,72.3927,174275.0
2022-04-19 12:00:00,78.95,79.04,78.94,79.03,150902.0,72.4019,72.4845,72.3927,72.4753,150902.0
2022-04-19 12:10:00,79.02,79.04,78.96,79.0,143741.0,72.4661,72.4845,72.4111,72.4478,143741.0
2022-04-19 12:20:00,79.0,79.06,78.98,79.02,139855.0,72.4478,72.5028,72.4294,72.4661,139855.0
2022-04-19 12:30:00,79.02,79.04,78.92,78.94,108116.0,72.4661,72.4845,72.3744,72.3927,108116.0
2022-04-19 12:40:00,78.94,78.97,78.91,78.95,78280.0,72.3927,72.4203,72.3652,72.4019,78280.0
2022-04-19 12:50:00,78.95,78.98,78.89,78.9,187840.0,72.4019,72.4294,72.3469,72.3561,187840.0
2022-04-19 13:00:00,78.91,78.98,78.9,78.93,280767.0,72.3652,72.4294,72.3561,72.3836,280767.0
2022-04-19 13:10:00,78.93,79.02,78.92,78.98,156509.0,72.3836,72.4661,72.3744,72.4294,156509.0
2022-04-19 13:20:00,78.98,79.03,78.94,78.95,132904.0,72.4294,72.4753,72.3927,72.4019,132904.0
2022-04-19 13:30:00,78.95,79.04,78.95,79.04,121090.0,72.4019,72.4845,72.4019,72.4845,121090.0
2022-04-19 13:40:00,79.04,79.08,79.02,79.08,140562.0,72.4845,72.5211,72.4661,72.5211,140562.0
2022-04-19 13:50:00,79.08,79.14,79.07,79.11,99750.0,72.5211,72.5762,72.512,72.5486,99750.0
2022-04-19 14:00:00,79.1,79.13,79.04,79.05,230920.0,72.5395,72.567,72.4845,72.4936,230920.0
2022-04-19 14:10:00,79.04,79.05,78.95,79.04,135323.0,72.4845,72.4936,72.4019,72.4845,135323.0
2022-04-19 14:20:00,79.04,79.12,79.03,79.09,373050.0,72.4845,72.5578,72.4753,72.5303,373050.0
2022-04-19 14:30:00,79.09,79.13,79.05,79.12,223336.0,72.5303,72.567,72.4936,72.5578,223336.0
2022-04-19 14:40:00,79.12,79.15,79.11,79.14,92681.0,72.5578,72.5853,72.5486,72.5762,92681.0
2022-04-19 14:50:00,79.15,79.23,79.15,79.22,110539.0,72.5853,72.6587,72.5853,72.6495,110539.0
2022-04-19 15:00:00,79.22,79.32,79.2,79.32,241941.0,72.6495,72.7412,72.6312,72.7412,241941.0
2022-04-19 15:10:00,79.32,79.46,79.3,79.42,289079.0,72.7412,72.8696,72.7229,72.8329,289079.0
2022-04-19 15:20:00,79.42,79.46,79.37,79.4,397524.0,72.8329,72.8696,72.7871,72.8146,397524.0
2022-04-19 15:30:00,79.4,79.48,79.37,79.45,508475.0,72.8146,72.888,72.7871,72.8604,508475.0
2022-04-19 15:40:00,79.45,79.46,79.31,79.34,686531.0,72.8604,72.8696,72.7321,72.7596,686531.0
2022-04-19 15:50:00,79.34,79.49,79.26,79.39,1659264.0,72.7596,72.8971,72.6862,72.8054,1659264.0
2022-04-20 09:30:00,79.81,80.42,79.77,80.28,1017474.0,73.1906,73.75,73.1539,73.6216,1017474.0
2022-04-20 09:40:00,80.28,80.39,80.06,80.11,1186506.0,73.6216,73.7225,73.4199,73.4657,1186506.0
2022-04-20 09:50:00,80.11,80.29,80.04,80.19,928845.0,73.4657,73.6308,73.4015,73.5391,928845.0
2022-04-20 10:00:00,80.19,80.39,80.19,80.32,531403.0,73.5391,73.7225,73.5391,73.6583,531403.0
2022-04-20 10:10:00,80.32,80.43,80.31,80.42,769243.0,73.6583,73.7592,73.6491,73.75,769243.0
2022-04-20 10:20:00,80.43,80.49,80.29,80.36,420102.0,73.7592,73.8142,73.6308,73.695,420102.0
2022-04-20 10:30:00,80.37,80.45,80.34,80.42,363269.0,73.7041,73.7775,73.6766,73.75,363269.0
2022-04-20 10:40:00,80.42,80.46,80.34,80.36,295128.0,73.75,73.7867,73.6766,73.695,295128.0
2022-04-20 10:50:00,80.36,80.42,80.3,80.37,642461.0,73.695,73.75,73.6399,73.7041,642461.0
2022-04-20 11:00:00,80.37,80.37,80.25,80.34,1033665.0,73.7041,73.7041,73.5941,73.6766,1033665.0
2022-04-20 11:10:00,80.33,80.4,80.29,80.31,378373.0,73.6675,73.7317,73.6308,73.6491,378373.0
2022-04-20 11:20:00,80.31,80.34,80.23,80.34,292060.0,73.6491,73.6766,73.5758,73.6766,292060.0
2022-04-20 11:30:00,80.34,80.47,80.32,80.45,317212.0,73.6766,73.7958,73.6583,73.7775,317212.0
2022-04-20 11:40:00,80.45,80.52,80.42,80.5,246692.0,73.7775,73.8417,73.75,73.8234,246692.0
2022-04-20 11:50:00,80.51,80.57,80.47,80.55,288704.0,73.8325,73.8876,73.7958,73.8692,288704.0
2022-04-20 12:00:00,80.54,80.59,80.48,80.52,493260.0,73.86,73.9059,73.805,73.8417,493260.0
2022-04-20 12:10:00,80.53,80.53,80.39,80.41,384327.0,73.8509,73.8509,73.7225,73.7408,384327.0
2022-04-20 12:20:00,80.42,80.46,80.32,80.35,279394.0,73.75,73.7867,73.6583,73.6858,279394.0
2022-04-20 12:30:00,80.35,80.43,80.31,80.41,333650.0,73.6858,73.7592,73.6491,73.7408,333650.0
2022-04-20 12:40:00,80.42,80.52,80.41,80.51,299685.0,73.75,73.8417,73.7408,73.8325,299685.0
2022-04-20 12:50:00,80.51,80.56,80.51,80.54,500363.0,73.8325,73.8784,73.8325,73.86,500363.0
2022-04-20 13:00:00,80.54,80.58,80.51,80.53,455613.0,73.86,73.8967,73.8325,73.8509,455613.0
2022-04-20 13:10:00,80.52,80.61,80.52,80.56,386360.0,73.8417,73.9242,73.8417,73.8784,386360.0
2022-04-20 13:20:00,80.56,80.58,80.53,80.57,233665.0,73.8784,73.8967,73.8509,73.8876,233665.0
2022-04-20 13:30:00,80.57,80.64,80.55,80.62,200771.0,73.8876,73.9517,73.8692,73.9334,200771.0
2022-04-20 13:40:00,80.62,80.71,80.62,80.67,493095.0,73.9334,74.0159,73.9334,73.9793,493095.0
2022-04-20 13:50:00,80.67,80.75,80.66,80.73,279440.0,73.9793,74.0526,73.9701,74.0343,279440.0
2022-04-20 14:00:00,80.73,80.74,80.68,80.73,278132.0,74.0343,74.0435,73.9884,74.0343,278132.0
2022-04-20 14:10:00,80.73,80.75,80.64,80.64,397374.0,74.0343,74.0526,73.9517,73.9517,397374.0
2022-04-20 14:20:00,80.65,80.68,80.59,80.63,218884.0,73.9609,73.9884,73.9059,73.9426,218884.0
2022-04-20 14:30:00,80.63,80.64,80.52,80.56,299747.0,73.9426,73.9517,73.8417,73.8784,299747.0
2022-04-20 14:40:00,80.56,80.6,80.53,80.54,203992.0,73.8784,73.9151,73.8509,73.86,203992.0
2022-04-20 14:50:00,80.54,80.55,80.39,80.43,360782.0,73.86,73.8692,73.7225,73.7592,360782.0
2022-04-20 15:00:00,80.43,80.54,80.41,80.54,375807.0,73.7592,73.86,73.7408,73.86,375807.0
2022-04-20 15:10:00,80.54,80.58,80.51,80.55,331074.0,73.86,73.8967,73.8325,73.8692,331074.0
2022-04-20 15:20:00,80.54,80.68,80.54,80.63,363256.0,73.86,73.9884,73.86,73.9426,363256.0
2022-04-20 15:30:00,80.64,80.71,80.61,80.66,719620.0,73.9517,74.0159,73.9242,73.9701,719620.0
2022-04-20 15:40:00,80.67,80.7,80.57,80.63,815992.0,73.9793,74.0068,73.8876,73.9426,815992.0
2022-04-20 15:50:00,80.63,80.69,80.54,80.55,1899459.0,73.9426,73.9976,73.86,73.8692,1899459.0
2022-04-21 09:30:00,80.7,80.85,80.66,80.83,713650.0,74.0068,74.1443,73.9701,74.126,713650.0
2022-04-21 09:40:00,80.83,81.12,80.82,81.12,646210.0,74.126,74.3919,74.1168,74.3919,646210.0
2022-04-21 09:50:00,81.13,81.2,81.0,81.16,467101.0,74.4011,74.4653,74.2819,74.4286,467101.0
2022-04-21 10:00:00,81.16,81.22,81.12,81.16,439800.0,74.4286,74.4836,74.3919,74.4286,439800.0
2022-04-21 10:10:00,81.15,81.34,81.13,81.18,614541.0,74.4194,74.5937,74.4011,74.447,614541.0
2022-04-21 10:20:00,81.19,81.29,81.12,81.13,447740.0,74.4561,74.5478,74.3919,74.4011,447740.0
2022-04-21 10:30:00,81.13,81.19,81.1,81.13,370551.0,74.4011,74.4561,74.3736,74.4011,370551.0
2022-04-21 10:40:00,81.13,81.2,81.09,81.2,400191.0,74.4011,74.4653,74.3644,74.4653,400191.0
2022-04-21 10:50:00,81.19,81.31,81.17,81.31,275550.0,74.4561,74.5662,74.4378,74.5662,275550.0
2022-04-21 11:00:00,81.31,81.34,81.15,81.22,288652.0,74.5662,74.5937,74.4194,74.4836,288652.0
2022-04-21 11:10:00,81.22,81.27,81.15,81.21,181353.0,74.4836,74.5295,74.4194,74.4745,181353.0
2022-04-21 11:20:00,81.21,81.24,81.14,81.15,219078.0,74.4745,74.502,74.4103,74.4194,219078.0
2022-04-21 11:30:00,81.14,81.15,81.03,81.09,268855.0,74.4103,74.4194,74.3094,74.3644,268855.0
2022-04-21 11:40:00,81.09,81.13,81.0,81.13,318530.0,74.3644,74.4011,74.2819,74.4011,318530.0
2022-04-21 11:50:00,81.12,81.19,81.12,81.16,363371.0,74.3919,74.4561,74.3919,74.4286,363371.0
2022-04-21 12:00:00,81.17,81.17,80.99,81.07,271575.0,74.4378,74.4378,74.2727,74.3461,271575.0
2022-04-21 12:10:00,81.07,81.13,81.0,81.13,143077.0,74.3461,74.4011,74.2819,74.4011,143077.0
2022-04-21 12:20:00,81.12,81.12,81.03,81.09,225658.0,74.3919,74.3919,74.3094,74.3644,225658.0
2022-04-21 12:30:00,81.1,81.23,81.08,81.12,365614.0,74.3736,74.4928,74.3553,74.3919,365614.0
2022-04-21 12:40:00,81.13,81.18,81.06,81.08,184155.0,74.4011,74.447,74.3369,74.3553,184155.0
2022-04-21 12:50:00,81.07,81.07,80.93,80.98,175423.0,74.3461,74.3461,74.2177,74.2635,175423.0
2022-04-21 13:00:00,80.98,81.04,80.87,80.87,192698.0,74.2635,74.3186,74.1627,74.1627,192698.0
2022-04-21 13:10:00,80.87,80.95,80.82,80.84,329600.0,74.1627,74.236,74.1168,74.1352,329600.0
2022-04-21 13:20:00,80.83,81.01,80.82,81.0,963740.0,74.126,74.2911,74.1168,74.2819,963740.0
2022-04-21 13:30:00,81.0,81.04,80.89,80.9,448837.0,74.2819,74.3186,74.181,74.1902,448837.0
2022-04-21 13:40:00,80.9,81.06,80.87,81.0,326165.0,74.1902,74.3369,74.1627,74.2819,326165.0
2022-04-21 13:50:00,81.0,81.02,80.93,80.94,542937.0,74.2819,74.3002,74.2177,74.2269,542937.0
2022-04-21 14:00:00,80.94,80.96,80.78,80.95,379070.0,74.2269,74.2452,74.0801,74.236,379070.0
2022-04-21 14:10:00,80.95,81.01,80.93,80.97,385831.0,74.236,74.2911,74.2177,74.2544,385831.0
2022-04-21 14:20:00,80.97,81.06,80.97,80.99,418814.0,74.2544,74.3369,74.2544,74.2727,418814.0
2022-04-21 14:30:00,80.99,81.08,80.97,80.98,243577.0,74.2727,74.3553,74.2544,74.2635,243577.0
2022-04-21 14:40:00,80.99,81.01,80.87,80.88,295058.0,74.2727,74.2911,74.1627,74.1718,295058.0
2022-04-21 14:50:00,80.88,80.89,80.76,80.79,457851.0,74.1718,74.181,74.0618,74.0893,457851.0
2022-04-21 15:00:00,80.79,80.79,80.61,80.62,563938.0,74.0893,74.0893,73.9242,73.9334,563938.0
2022-04-21 15:10:00,80.62,80.71,80.58,80.7,498272.0,73.9334,74.0159,73.8967,74.0068,498272.0
2022-04-21 15:20:00,80.7,80.84,80.64,80.81,577445.0,74.0068,74.1352,73.9517,74.1076,577445.0
2022-04-21 15:30:00,80.8,80.81,80.49,80.57,504181.0,74.0985,74.1076,73.8142,73.8876,504181.0
2022-04-21 15:40:00,80.57,80.65,80.44,80.45,754146.0,73.8876,73.9609,73.7683,73.7775,754146.0
2022-04-21 15:50:00,80.45,80.61,80.44,80.49,1688946.0,73.7775,73.9242,73.7683,73.8142,1688946.0
2022-04-22 09:30:00,80.69,80.79,80.5,80.51,880454.0,73.9976,74.0893,73.8234,73.8325,880454.0
2022-04-22 09:40:00,80.5,80.55,80.25,80.49,761498.0,73.8234,73.8692,73.5941,73.8142,761498.0
2022-04-22 09:50:00,80.48,80.52,80.13,80.18,615689.0,73.805,73.8417,73.484,73.5299,615689.0
2022-04-22 10:00:00,80.18,80.42,80.13,80.27,594012.0,73.5299,73.75,73.484,73.6124,594012.0
2022-04-22 10:10:00,80.28,80.3,80.13,80.25,427520.0,73.6216,73.6399,73.484,73.5941,427520.0
2022-04-22 10:20:00,80.24,80.33,80.14,80.17,692828.0,73.5849,73.6675,73.4932,73.5207,692828.0
2022-04-22 10:30:00,80.17,80.22,80.04,80.09,435850.0,73.5207,73.5666,73.4015,73.4474,435850.0
2022-04-22 10:40:00,80.09,80.11,80.0,80.02,463400.0,73.4474,73.4657,73.3648,73.3832,463400.0
2022-04-22 10:50:00,80.02,80.07,79.99,80.01,361986.0,73.3832,73.429,73.3557,73.374,361986.0
2022-04-22 11:00:00,80.0,80.2,80.0,80.14,406671.0,73.3648,73.5482,73.3648,73.4932,406671.0
2022-04-22 11:10:00,80.13,80.13,80.01,80.04,273295.0,73.484,73.484,73.374,73.4015,273295.0
2022-04-22 11:20:00,80.04,80.15,80.02,80.1,276828.0,73.4015,73.5024,73.3832,73.4565,276828.0
2022-04-22 11:30:00,80.1,80.12,79.98,80.07,346670.0,73.4565,73.4749,73.3465,73.429,346670.0
2022-04-22 11:40:00,80.07,80.09,79.93,79.93,479880.0,73.429,73.4474,73.3006,73.3006,479880.0
2022-04-22 11:50:00,79.93,79.99,79.89,79.96,304352.0,73.3006,73.3557,73.264,73.3281,304352.0
2022-04-22 12:00:00,79.96,80.03,79.93,79.95,235124.0,73.3281,73.3923,73.3006,73.319,235124.0
2022-04-22 12:10:00,79.96,80.06,79.94,80.04,230094.0,73.3281,73.4199,73.3098,73.4015,230094.0
2022-04-22 12:20:00,80.05,80.12,80.02,80.12,143991.0,73.4107,73.4749,73.3832,73.4749,143991.0
2022-04-22 12:30:00,80.12,80.24,80.1,80.18,191161.0,73.4749,73.5849,73.4565,73.5299,191161.0
2022-04-22 12:40:00,80.17,80.25,80.17,80.22,156353.0,73.5207,73.5941,73.5207,73.5666,156353.0
2022-04-22 12:50:00,80.22,80.23,80.06,80.08,156045.0,73.5666,73.5758,73.4199,73.4382,156045.0
2022-04-22 13:00:00,80.09,80.11,80.03,80.08,126019.0,73.4474,73.4657,73.3923,73.4382,126019.0
2022-04-22 13:10:00,80.08,80.11,79.99,80.0,192782.0,73.4382,73.4657,73.3557,73.3648,192782.0
2022-04-22 13:20:00,79.99,80.03,79.87,80.01,275663.0,73.3557,73.3923,73.2456,73.374,275663.0
2022-04-22 13:30:00,80.01,80.04,79.89,79.91,230156.0,73.374,73.4015,73.264,73.2823,230156.0
2022-04-22 13:40:00,79.9,79.97,79.88,79.95,252042.0,73.2731,73.3373,73.2548,73.319,252042.0
2022-04-22 13:50:00,79.94,79.97,79.9,79.93,220186.0,73.3098,73.3373,73.2731,73.3006,220186.0
2022-04-22 14:00:00,79.93,79.95,79.88,79.9,197625.0,73.3006,73.319,73.2548,73.2731,197625.0
2022-04-22 14:10:00,79.89,80.03,79.86,80.0,215995.0,73.264,73.3923,73.2364,73.3648,215995.0
2022-04-22 14:20:00,80.0,80.02,79.94,79.95,188558.0,73.3648,73.3832,73.3098,73.319,188558.0
2022-04-22 14:30:00,79.95,79.98,79.78,79.79,167739.0,73.319,73.3465,73.1631,73.1722,167739.0
2022-04-22 14:40:00,79.8,79.88,79.74,79.77,327187.0,73.1814,73.2548,73.1264,73.1539,327187.0
2022-04-22 14:50:00,79.77,79.77,79.59,79.67,847482.0,73.1539,73.1539,72.9888,73.0622,847482.0
2022-04-22 15:00:00,79.67,79.68,79.59,79.6,355345.0,73.0622,73.0714,72.9888,72.998,355345.0
2022-04-22 15:10:00,79.6,79.89,79.55,79.87,663608.0,72.998,73.264,72.9522,73.2456,663608.0
2022-04-22 15:20:00,79.86,79.89,79.73,79.76,612893.0,73.2364,73.264,73.1172,73.1447,612893.0
2022-04-22 15:30:00,79.76,79.98,79.76,79.93,1203475.0,73.1447,73.3465,73.1447,73.3006,1203475.0
2022-04-22 15:40:00,79.94,79.98,79.56,79.56,1090220.0,73.3098,73.3465,72.9613,72.9613,1090220.0
2022-04-22 15:50:00,79.57,79.57,79.17,79.26,2560985.0,72.9705,72.9705,72.6037,72.6862,2560985.0
2022-04-25 09:30:00,79.49,79.54,79.12,79.13,1654289.0,72.8971,72.943,72.5578,72.567,1654289.0
2022-04-25 09:40:00,79.12,79.33,78.95,78.97,1018132.0,72.5578,72.7504,72.4019,72.4203,1018132.0
2022-04-25 09:50:00,78.97,79.03,78.39,78.42,1280305.0,72.4203,72.4753,71.8884,71.9159,1280305.0
2022-04-25 10:00:00,78.43,78.55,78.36,78.45,829675.0,71.925,72.0351,71.8608,71.9434,829675.0
2022-04-25 10:10:00,78.45,78.57,78.39,78.55,869203.0,71.9434,72.0534,71.8884,72.0351,869203.0
2022-04-25 10:20:00,78.56,78.62,78.42,78.45,760731.0,72.0443,72.0993,71.9159,71.9434,760731.0
2022-04-25 10:30:00,78.44,78.94,78.44,78.74,685646.0,71.9342,72.3927,71.9342,72.2093,685646.0
2022-04-25 10:40:00,78.74,78.75,78.42,78.67,472348.0,72.2093,72.2185,71.9159,72.1451,472348.0
2022-04-25 10:50:00,78.67,78.68,78.37,78.39,451299.0,72.1451,72.1543,71.87,71.8884,451299.0
2022-04-25 11:00:00,78.39,78.5,78.38,78.42,671607.0,71.8884,71.9892,71.8792,71.9159,671607.0
2022-04-25 11:10:00,78.42,78.69,78.33,78.5,548050.0,71.9159,72.1635,71.8333,71.9892,548050.0
2022-04-25 11:20:00,78.49,78.67,78.47,78.55,554568.0,71.9801,72.1451,71.9617,72.0351,554568.0
2022-04-25 11:30:00,78.55,78.59,78.36,78.43,530595.0,72.0351,72.0718,71.8608,71.925,530595.0
2022-04-25 11:40:00,78.43,78.46,78.24,78.28,440809.0,71.925,71.9526,71.7508,71.7875,440809.0
2022-04-25 11:50:00,78.28,78.4,78.18,78.39,472431.0,71.7875,71.8975,71.6958,71.8884,472431.0
2022-04-25 12:00:00,78.39,78.7,78.35,78.67,427292.0,71.8884,72.1727,71.8517,72.1451,427292.0
2022-04-25 12:10:00,78.67,78.7,78.36,78.4,456385.0,72.1451,72.1727,71.8608,71.8975,456385.0
2022-04-25 12:20:00,78.4,78.78,78.4,78.67,442253.0,71.8975,72.246,71.8975,72.1451,442253.0
2022-04-25 12:30:00,78.68,78.81,78.62,78.7,567591.0,72.1543,72.2735,72.0993,72.1727,567591.0
2022-04-25 12:40:00,78.7,78.75,78.58,78.73,396625.0,72.1727,72.2185,72.0626,72.2002,396625.0
2022-04-25 12:50:00,78.73,78.79,78.68,78.78,341865.0,72.2002,72.2552,72.1543,72.246,341865.0
2022-04-25 13:00:00,78.78,78.84,78.6,78.79,514748.0,72.246,72.301,72.0809,72.2552,514748.0
2022-04-25 13:10:00,78.8,78.99,78.76,78.8,456211.0,72.2644,72.4386,72.2277,72.2644,456211.0
2022-04-25 13:20:00,78.8,78.88,78.77,78.82,474188.0,72.2644,72.3377,72.2368,72.2827,474188.0
2022-04-25 13:30:00,78.83,78.88,78.65,78.72,444742.0,72.2919,72.3377,72.1268,72.191,444742.0
2022-04-25 13:40:00,78.73,78.84,78.72,78.84,348910.0,72.2002,72.301,72.191,72.301,348910.0
2022-04-25 13:50:00,78.83,78.9,78.72,78.89,383848.0,72.2919,72.3561,72.191,72.3469,383848.0
2022-04-25 14:00:00,78.9,78.99,78.79,78.97,509168.0,72.3561,72.4386,72.2552,72.4203,509168.0
2022-04-25 14:10:00,78.97,79.17,78.91,79.12,802815.0,72.4203,72.6037,72.3652,72.5578,802815.0
2022-04-25 14:20:00,79.13,79.24,79.08,79.22,532622.0,72.567,72.6679,72.5211,72.6495,532622.0
2022-04-25 14:30:00,79.23,79.26,79.1,79.1,863932.0,72.6587,72.6862,72.5395,72.5395,863932.0
2022-04-25 14:40:00,79.1,79.22,79.04,79.16,721435.0,72.5395,72.6495,72.4845,72.5945,721435.0
2022-04-25 14:50:00,79.16,79.33,79.15,79.2,668560.0,72.5945,72.7504,72.5853,72.6312,668560.0
2022-04-25 15:00:00,79.2,79.25,79.11,79.17,731356.0,72.6312,72.677,72.5486,72.6037,731356.0
2022-04-25 15:10:00,79.16,79.35,79.16,79.32,819734.0,72.5945,72.7687,72.5945,72.7412,819734.0
2022-04-25 15:20:00,79.33,79.56,79.32,79.5,774865.0,72.7504,72.9613,72.7412,72.9063,774865.0
2022-04-25 15:30:00,79.5,79.7,79.44,79.69,1311551.0,72.9063,73.0897,72.8513,73.0805,1311551.0
2022-04-25 15:40:00,79.69,79.83,79.54,79.69,1713363.0,73.0805,73.2089,72.943,73.0805,1713363.0
2022-04-25 15:50:00,79.69,79.75,79.53,79.6,2490324.0,73.0805,73.1356,72.9338,72.998,2490324.0
2022-04-26 09:30:00,79.47,79.86,79.39,79.77,1358232.0,72.8788,73.2364,72.8054,73.1539,1358232.0
2022-04-26 09:40:00,79.77,79.79,79.5,79.57,808067.0,73.1539,73.1722,72.9063,72.9705,808067.0
2022-04-26 09:50:00,79.57,79.67,79.5,79.63,489657.0,72.9705,73.0622,72.9063,73.0255,489657.0
2022-04-26 10:00:00,79.62,79.79,79.58,79.65,1080081.0,73.0163,73.1722,72.9797,73.0439,1080081.0
2022-04-26 10:10:00,79.64,79.71,79.25,79.28,471827.0,73.0347,73.0989,72.677,72.7045,471827.0
2022-04-26 10:20:00,79.27,79.44,79.17,79.44,766558.0,72.6954,72.8513,72.6037,72.8513,766558.0
2022-04-26 10:30:00,79.43,79.47,79.29,79.31,746080.0,72.8421,72.8788,72.7137,72.7321,746080.0
2022-04-26 10:40:00,79.31,79.32,79.15,79.3,892637.0,72.7321,72.7412,72.5853,72.7229,892637.0
2022-04-26 10:50:00,79.3,79.34,79.24,79.3,383458.0,72.7229,72.7596,72.6679,72.7229,383458.0
2022-04-26 11:00:00,79.3,79.42,79.17,79.31,486393.0,72.7229,72.8329,72.6037,72.7321,486393.0
2022-04-26 11:10:00,79.3,79.48,79.29,79.43,522280.0,72.7229,72.888,72.7137,72.8421,522280.0
2022-04-26 11:20:00,79.43,79.52,79.36,79.36,401841.0,72.8421,72.9246,72.7779,72.7779,401841.0
2022-04-26 11:30:00,79.35,79.36,79.17,79.22,978030.0,72.7687,72.7779,72.6037,72.6495,978030.0
2022-04-26 11:40:00,79.21,79.32,79.11,79.26,361332.0,72.6404,72.7412,72.5486,72.6862,361332.0
2022-04-26 11:50:00,79.25,79.32,79.11,79.13,478564.0,72.677,72.7412,72.5486,72.567,478564.0
2022-04-26 12:00:00,79.13,79.17,79.06,79.17,425858.0,72.567,72.6037,72.5028,72.6037,425858.0
2022-04-26 12:10:00,79.16,79.21,79.11,79.2,256664.0,72.5945,72.6404,72.5486,72.6312,256664.0
2022-04-26 12:20:00,79.2,79.27,79.11,79.23,321715.0,72.6312,72.6954,72.5486,72.6587,321715.0
2022-04-26 12:30:00,79.23,79.28,79.0,79.04,278354.0,72.6587,72.7045,72.4478,72.4845,278354.0
2022-04-26 12:40:00,79.04,79.05,78.92,78.92,603275.0,72.4845,72.4936,72.3744,72.3744,603275.0
2022-04-26 12:50:00,78.93,79.24,78.9,79.24,421131.0,72.3836,72.6679,72.3561,72.6679,421131.0
2022-04-26 13:00:00,79.25,79.26,78.98,79.02,500894.0,72.677,72.6862,72.4294,72.4661,500894.0
2022-04-26 13:10:00,79.01,79.08,78.87,78.87,329565.0,72.4569,72.5211,72.3286,72.3286,329565.0
2022-04-26 13:20:00,78.87,78.91,78.79,78.84,458319.0,72.3286,72.3652,72.2552,72.301,458319.0
2022-04-26 13:30:00,78.83,78.9,78.79,78.87,434837.0,72.2919,72.3561,72.2552,72.3286,434837.0
2022-04-26 13:40:00,78.87,79.06,78.86,78.95,506290.0,72.3286,72.5028,72.3194,72.4019,506290.0
2022-04-26 13:50:00,78.95,78.95,78.8,78.84,270518.0,72.4019,72.4019,72.2644,72.301,270518.0
2022-04-26 14:00:00,78.84,78.89,78.82,78.83,314821.0,72.301,72.3469,72.2827,72.2919,314821.0
2022-04-26 14:10:00,78.83,78.97,78.83,78.92,296367.0,72.2919,72.4203,72.2919,72.3744,296367.0
2022-04-26 14:20:00,78.91,79.03,78.86,78.96,404695.0,72.3652,72.4753,72.3194,72.4111,404695.0
2022-04-26 14:30:00,78.95,78.95,78.82,78.93,316969.0,72.4019,72.4019,72.2827,72.3836,316969.0
2022-04-26 14:40:00,78.92,78.93,78.74,78.8,330956.0,72.3744,72.3836,72.2093,72.2644,330956.0
2022-04-26 14:50:00,78.8,78.94,78.79,78.87,376804.0,72.2644,72.3927,72.2552,72.3286,376804.0
2022-04-26 15:00:00,78.86,78.93,78.73,78.74,715642.0,72.3194,72.3836,72.2002,72.2093,715642.0
2022-04-26 15:10:00,78.73,78.8,78.48,78.51,650059.0,72.2002,72.2644,71.9709,71.9984,650059.0
2022-04-26 15:20:00,78.51,78.65,78.51,78.57,1042719.0,71.9984,72.1268,71.9984,72.0534,1042719.0
2022-04-26 15:30:00,78.56,78.61,78.45,78.6,1209519.0,72.0443,72.0901,71.9434,72.0809,1209519.0
2022-04-26 15:40:00,78.61,78.66,78.47,78.56,1521076.0,72.0901,72.136,71.9617,72.0443,1521076.0
2022-04-26 15:50:00,78.55,78.65,78.34,78.35,2819146.0,72.0351,72.1268,71.8425,71.8517,2819146.0
2022-04-27 09:30:00,78.53,78.71,78.32,78.39,1562180.0,72.0168,72.1818,71.8242,71.8884,1562180.0
2022-04-27 09:40:00,78.4,79.14,78.36,79.14,1225514.0,71.8975,72.5762,71.8608,72.5762,1225514.0
2022-04-27 09:50:00,79.14,79.2,78.97,79.11,649975.0,72.5762,72.6312,72.4203,72.5486,649975.0
2022-04-27 10:00:00,79.12,79.31,79.03,79.08,738538.0,72.5578,72.7321,72.4753,72.5211,738538.0
2022-04-27 10:10:00,79.08,79.08,78.7,78.7,815145.0,72.5211,72.5211,72.1727,72.1727,815145.0
2022-04-27 10:20:00,78.7,78.83,78.6,78.7,540881.0,72.1727,72.2919,72.0809,72.1727,540881.0
2022-04-27 10:30:00,78.69,78.77,78.46,78.73,545815.0,72.1635,72.2368,71.9526,72.2002,545815.0
2022-04-27 10:40:00,78.73,78.97,78.73,78.96,442363.0,72.2002,72.4203,72.2002,72.4111,442363.0
2022-04-27 10:50:00,78.97,79.01,78.81,78.82,524516.0,72.4203,72.4569,72.2735,72.2827,524516.0
2022-04-27 11:00:00,78.82,78.93,78.73,78.85,683792.0,72.2827,72.3836,72.2002,72.3102,683792.0
2022-04-27 11:10:00,78.85,79.09,78.74,79.05,735194.0,72.3102,72.5303,72.2093,72.4936,735194.0
2022-04-27 11:20:00,79.06,79.2,78.93,79.18,592831.0,72.5028,72.6312,72.3836,72.6128,592831.0
2022-04-27 11:30:00,79.19,79.3,79.12,79.26,535900.0,72.622,72.7229,72.5578,72.6862,535900.0
2022-04-27 11:40:00,79.26,79.35,79.24,79.29,360331.0,72.6862,72.7687,72.6679,72.7137,360331.0
2022-04-27 11:50:00,79.29,79.33,79.14,79.24,279595.0,72.7137,72.7504,72.5762,72.6679,279595.0
2022-04-27 12:00:00,79.24,79.34,79.13,79.34,495997.0,72.6679,72.7596,72.567,72.7596,495997.0
2022-04-27 12:10:00,79.33,79.33,79.15,79.19,284991.0,72.7504,72.7504,72.5853,72.622,284991.0
2022-04-27 12:20:00,79.19,79.33,79.17,79.3,438400.0,72.622,72.7504,72.6037,72.7229,438400.0
2022-04-27 12:30:00,79.31,79.37,79.22,79.3,346389.0,72.7321,72.7871,72.6495,72.7229,346389.0
2022-04-27 12:40:00,79.31,79.46,79.28,79.38,447343.0,72.7321,72.8696,72.7045,72.7963,447343.0
2022-04-27 12:50:00,79.38,79.43,79.34,79.4,256319.0,72.7963,72.8421,72.7596,72.8146,256319.0
2022-04-27 13:00:00,79.4,79.44,79.25,79.28,1086670.0,72.8146,72.8513,72.677,72.7045,1086670.0
2022-04-27 13:10:00,79.28,79.33,79.22,79.28,476907.0,72.7045,72.7504,72.6495,72.7045,476907.0
2022-04-27 13:20:00,79.28,79.44,79.18,79.41,385576.0,72.7045,72.8513,72.6128,72.8238,385576.0
2022-04-27 13:30:00,79.41,79.47,79.31,79.34,392286.0,72.8238,72.8788,72.7321,72.7596,392286.0
2022-04-27 13:40:00,79.35,79.46,79.28,79.42,459423.0,72.7687,72.8696,72.7045,72.8329,459423.0
2022-04-27 13:50:00,79.42,79.47,79.36,79.44,314538.0,72.8329,72.8788,72.7779,72.8513,314538.0
2022-04-27 14:00:00,79.43,79.43,79.29,79.34,347170.0,72.8421,72.8421,72.7137,72.7596,347170.0
2022-04-27 14:10:00,79.34,79.37,79.26,79.28,550895.0,72.7596,72.7871,72.6862,72.7045,550895.0
2022-04-27 14:20:00,79.29,79.39,79.29,79.31,356636.0,72.7137,72.8054,72.7137,72.7321,356636.0
2022-04-27 14:30:00,79.31,79.38,79.18,79.32,892666.0,72.7321,72.7963,72.6128,72.7412,892666.0
2022-04-27 14:40:00,79.33,79.45,79.31,79.35,490276.0,72.7504,72.8604,72.7321,72.7687,490276.0
2022-04-27 14:50:00,79.35,79.36,79.06,79.09,674570.0,72.7687,72.7779,72.5028,72.5303,674570.0
2022-04-27 15:00:00,79.09,79.13,78.96,79.03,815565.0,72.5303,72.567,72.4111,72.4753,815565.0
2022-04-27 15:10:00,79.03,79.13,78.95,79.11,842415.0,72.4753,72.567,72.4019,72.5486,842415.0
2022-04-27 15:20:00,79.1,79.14,78.98,79.08,1016024.0,72.5395,72.5762,72.4294,72.5211,1016024.0
2022-04-27 15:30:00,79.08,79.11,78.87,78.88,1366499.0,72.5211,72.5486,72.3286,72.3377,1366499.0
2022-04-27 15:40:00,78.88,79.0,78.79,78.8,1846162.0,72.3377,72.4478,72.2552,72.2644,1846162.0
2022-04-27 15:50:00,78.81,78.81,78.58,78.64,2720527.0,72.2735,72.2735,72.0626,72.1176,2720527.0
2022-04-28 09:30:00,78.7,78.79,78.35,78.59,939758.0,72.1727,72.2552,71.8517,72.0718,939758.0
2022-04-28 09:40:00,78.59,79.03,78.56,78.97,1236604.0,72.0718,72.4753,72.0443,72.4203,1236604.0
2022-04-28 09:50:00,78.96,79.23,78.94,79.02,708276.0,72.4111,72.6587,72.3927,72.4661,708276.0
2022-04-28 10:00:00,79.02,79.14,78.76,78.92,612406.0,72.4661,72.5762,72.2277,72.3744,612406.0
2022-04-28 10:10:00,78.94,79.12,78.81,78.98,521526.0,72.3927,72.5578,72.2735,72.4294,521526.0
2022-04-28 10:20:00,78.99,79.01,78.75,78.8,583000.0,72.4386,72.4569,72.2185,72.2644,583000.0
2022-04-28 10:30:00,78.79,78.8,78.63,78.7,450367.0,72.2552,72.2644,72.1085,72.1727,450367.0
2022-04-28 10:40:00,78.69,78.81,78.59,78.71,397125.0,72.1635,72.2735,72.0718,72.1818,397125.0
2022-04-28 10:50:00,78.7,78.81,78.6,78.75,466613.0,72.1727,72.2735,72.0809,72.2185,466613.0
2022-04-28 11:00:00,78.75,78.93,78.74,78.88,423251.0,72.2185,72.3836,72.2093,72.3377,423251.0
2022-04-28 11:10:00,78.87,78.91,78.76,78.89,393364.0,72.3286,72.3652,72.2277,72.3469,393364.0
2022-04-28 11:20:00,78.89,78.96,78.8,78.94,297860.0,72.3469,72.4111,72.2644,72.3927,297860.0
2022-04-28 11:30:00,78.94,79.18,78.9,79.12,315471.0,72.3927,72.6128,72.3561,72.5578,315471.0
2022-04-28 11:40:00,79.13,79.16,78.98,79.05,242607.0,72.567,72.5945,72.4294,72.4936,242607.0
2022-04-28 11:50:00,79.04,79.17,79.02,79.14,289879.0,72.4845,72.6037,72.4661,72.5762,289879.0
2022-04-28 12:00:00,79.14,79.19,79.1,79.15,705807.0,72.5762,72.622,72.5395,72.5853,705807.0
2022-04-28 12:10:00,79.15,79.28,79.11,79.27,415808.0,72.5853,72.7045,72.5486,72.6954,415808.0
2022-04-28 12:20:00,79.27,79.42,79.25,79.41,339495.0,72.6954,72.8329,72.677,72.8238,339495.0
2022-04-28 12:30:00,79.42,79.52,79.41,79.48,279311.0,72.8329,72.9246,72.8238,72.888,279311.0
2022-04-28 12:40:00,79.49,79.59,79.46,79.49,417564.0,72.8971,72.9888,72.8696,72.8971,417564.0
2022-04-28 12:50:00,79.5,79.6,79.44,79.59,317318.0,72.9063,72.998,72.8513,72.9888,317318.0
2022-04-28 13:00:00,79.59,79.66,79.5,79.62,422175.0,72.9888,73.053,72.9063,73.0163,422175.0
2022-04-28 13:10:00,79.61,79.76,79.6,79.75,500768.0,73.0072,73.1447,72.998,73.1356,500768.0
2022-04-28 13:20:00,79.75,79.75,79.56,79.66,443039.0,73.1356,73.1356,72.9613,73.053,443039.0
2022-04-28 13:30:00,79.67,79.68,79.55,79.66,500260.0,73.0622,73.0714,72.9522,73.053,500260.0
2022-04-28 13:40:00,79.66,79.67,79.54,79.64,386457.0,73.053,73.0622,72.943,73.0347,386457.0
2022-04-28 13:50:00,79.64,79.64,79.48,79.48,377901.0,73.0347,73.0347,72.888,72.888,377901.0
2022-04-28 14:00:00,79.49,79.6,79.49,79.56,580188.0,72.8971,72.998,72.8971,72.9613,580188.0
2022-04-28 14:10:00,79.56,79.59,79.51,79.59,329641.0,72.9613,72.9888,72.9155,72.9888,329641.0
2022-04-28 14:20:00,79.59,79.69,79.58,79.64,420176.0,72.9888,73.0805,72.9797,73.0347,420176.0
2022-04-28 14:30:00,79.65,79.69,79.59,79.65,296476.0,73.0439,73.0805,72.9888,73.0439,296476.0
2022-04-28 14:40:00,79.65,79.85,79.65,79.84,338511.0,73.0439,73.2273,73.0439,73.2181,338511.0
2022-04-28 14:50:00,79.84,79.9,79.76,79.84,243960.0,73.2181,73.2731,73.1447,73.2181,243960.0
2022-04-28 15:00:00,79.84,79.9,79.8,79.82,404515.0,73.2181,73.2731,73.1814,73.1998,404515.0
2022-04-28 15:10:00,79.83,79.83,79.72,79.79,320476.0,73.2089,73.2089,73.1081,73.1722,320476.0
2022-04-28 15:20:00,79.79,79.87,79.77,79.81,470598.0,73.1722,73.2456,73.1539,73.1906,470598.0
2022-04-28 15:30:00,79.81,79.83,79.66,79.72,681134.0,73.1906,73.2089,73.053,73.1081,681134.0
2022-04-28 15:40:00,79.72,79.84,79.62,79.66,1117653.0,73.1081,73.2181,73.0163,73.053,1117653.0
2022-04-28 15:50:00,79.67,79.83,79.56,79.82,2395312.0,73.0622,73.2089,72.9613,73.1998,2395312.0
2022-04-29 09:30:00,79.41,79.53,79.09,79.2,996119.0,72.8238,72.9338,72.5303,72.6312,996119.0
2022-04-29 09:40:00,79.2,79.25,78.93,79.1,794984.0,72.6312,72.677,72.3836,72.5395,794984.0
2022-04-29 09:50:00,79.1,79.29,78.91,79.2,661054.0,72.5395,72.7137,72.3652,72.6312,661054.0
2022-04-29 10:00:00,79.21,79.3,79.12,79.13,494881.0,72.6404,72.7229,72.5578,72.567,494881.0
2022-04-29 10:10:00,79.13,79.21,78.83,78.86,950031.0,72.567,72.6404,72.2919,72.3194,950031.0
2022-04-29 10:20:00,78.86,78.88,78.72,78.72,492335.0,72.3194,72.3377,72.191,72.191,492335.0
2022-04-29 10:30:00,78.72,78.8,78.57,78.79,533698.0,72.191,72.2644,72.0534,72.2552,533698.0
2022-04-29 10:40:00,78.79,78.83,78.62,78.68,683347.0,72.2552,72.2919,72.0993,72.1543,683347.0
2022-04-29 10:50:00,78.68,78.76,78.62,78.65,499340.0,72.1543,72.2277,72.0993,72.1268,499340.0
2022-04-29 11:00:00,78.65,78.73,78.5,78.63,425767.0,72.1268,72.2002,71.9892,72.1085,425767.0
2022-04-29 11:10:00,78.64,78.71,78.51,78.71,365826.0,72.1176,72.1818,71.9984,72.1818,365826.0
2022-04-29 11:20:00,78.72,78.73,78.59,78.7,505699.0,72.191,72.2002,72.0718,72.1727,505699.0
2022-04-29 11:30:00,78.69,78.88,78.67,78.7,382226.0,72.1635,72.3377,72.1451,72.1727,382226.0
2022-04-29 11:40:00,78.69,78.82,78.67,78.78,636761.0,72.1635,72.2827,72.1451,72.246,636761.0
2022-04-29 11:50:00,78.77,78.8,78.64,78.66,319938.0,72.2368,72.2644,72.1176,72.136,319938.0
2022-04-29 12:00:00,78.66,78.67,78.42,78.43,363635.0,72.136,72.1451,71.9159,71.925,363635.0
2022-04-29 12:10:00,78.43,78.54,78.41,78.41,329952.0,71.925,72.0259,71.9067,71.9067,329952.0
2022-04-29 12:20:00,78.42,78.58,78.4,78.47,398424.0,71.9159,72.0626,71.8975,71.9617,398424.0
2022-04-29 12:30:00,78.47,78.53,78.4,78.51,238187.0,71.9617,72.0168,71.8975,71.9984,238187.0
2022-04-29 12:40:00,78.51,78.52,78.37,78.39,208216.0,71.9984,72.0076,71.87,71.8884,208216.0
2022-04-29 12:50:00,78.38,78.39,78.19,78.29,234576.0,71.8792,71.8884,71.7049,71.7967,234576.0
2022-04-29 13:00:00,78.29,78.4,78.24,78.3,333871.0,71.7967,71.8975,71.7508,71.8058,333871.0
2022-04-29 13:10:00,78.29,78.4,78.27,78.37,393148.0,71.7967,71.8975,71.7783,71.87,393148.0
2022-04-29 13:20:00,78.37,78.57,78.35,78.41,394833.0,71.87,72.0534,71.8517,71.9067,394833.0
2022-04-29 13:30:00,78.41,78.57,78.41,78.53,215110.0,71.9067,72.0534,71.9067,72.0168,215110.0
2022-04-29 13:40:00,78.53,78.54,78.36,78.38,318531.0,72.0168,72.0259,71.8608,71.8792,318531.0
2022-04-29 13:50:00,78.38,78.41,78.3,78.35,252407.0,71.8792,71.9067,71.8058,71.8517,252407.0
2022-04-29 14:00:00,78.34,78.41,78.27,78.36,240721.0,71.8425,71.9067,71.7783,71.8608,240721.0
2022-04-29 14:10:00,78.36,78.58,78.35,78.5,341793.0,71.8608,72.0626,71.8517,71.9892,341793.0
2022-04-29 14:20:00,78.49,78.49,78.4,78.4,281224.0,71.9801,71.9801,71.8975,71.8975,281224.0
2022-04-29 14:30:00,78.39,78.45,78.34,78.34,275716.0,71.8884,71.9434,71.8425,71.8425,275716.0
2022-04-29 14:40:00,78.34,78.43,78.26,78.27,399375.0,71.8425,71.925,71.7691,71.7783,399375.0
2022-04-29 14:50:00,78.27,78.3,78.17,78.26,465766.0,71.7783,71.8058,71.6866,71.7691,465766.0
2022-04-29 15:00:00,78.26,78.26,78.08,78.11,531723.0,71.7691,71.7691,71.6041,71.6316,531723.0
2022-04-29 15:10:00,78.11,78.14,77.98,78.12,935650.0,71.6316,71.6591,71.5124,71.6408,935650.0
2022-04-29 15:20:00,78.12,78.14,78.02,78.03,860023.0,71.6408,71.6591,71.549,71.5582,860023.0
2022-04-29 15:30:00,78.04,78.24,78.0,78.15,1779153.0,71.5674,71.7508,71.5307,71.6683,1779153.0
2022-04-29 15:40:00,78.15,78.22,77.86,77.86,2679584.0,71.6683,71.7325,71.4023,71.4023,2679584.0
2022-04-29 15:50:00,77.86,77.86,77.54,77.65,4866696.0,71.4023,71.4023,71.1089,71.2097,4866696.0
2022-05-02 09:30:00,78.24,78.29,77.23,77.37,1772834.0,71.7508,71.7967,70.8246,70.953,1772834.0
2022-05-02 09:40:00,77.38,77.67,77.14,77.17,1282782.0,70.9621,71.2281,70.742,70.7695,1282782.0
2022-05-02 09:50:00,77.17,77.26,76.97,77.12,1165570.0,70.7695,70.8521,70.5861,70.7237,1165570.0
2022-05-02 10:00:00,77.13,77.52,76.98,77.02,1222030.0,70.7329,71.0905,70.5953,70.632,1222030.0
2022-05-02 10:10:00,77.02,77.4,76.89,77.36,1235152.0,70.632,70.9805,70.5128,70.9438,1235152.0
2022-05-02 10:20:00,77.36,77.64,77.2,77.47,1280097.0,70.9438,71.2006,70.7971,71.0447,1280097.0
2022-05-02 10:30:00,77.47,77.69,77.42,77.53,953146.0,71.0447,71.2464,70.9988,71.0997,953146.0
2022-05-02 10:40:00,77.53,77.62,77.48,77.62,1142842.0,71.0997,71.1822,71.0538,71.1822,1142842.0
2022-05-02 10:50:00,77.62,77.63,77.39,77.44,760707.0,71.1822,71.1914,70.9713,71.0172,760707.0
2022-05-02 11:00:00,77.44,77.49,77.13,77.23,771604.0,71.0172,71.063,70.7329,70.8246,771604.0
2022-05-02 11:10:00,77.24,77.24,76.89,76.92,860953.0,70.8337,70.8337,70.5128,70.5403,860953.0
2022-05-02 11:20:00,76.92,77.03,76.76,76.83,946082.0,70.5403,70.6412,70.3936,70.4577,946082.0
2022-05-02 11:30:00,76.83,77.06,76.74,76.8,978055.0,70.4577,70.6687,70.3752,70.4302,978055.0
2022-05-02 11:40:00,76.79,76.92,76.71,76.8,782185.0,70.4211,70.5403,70.3477,70.4302,782185.0
2022-05-02 11:50:00,76.8,76.86,76.68,76.85,909652.0,70.4302,70.4853,70.3202,70.4761,909652.0
2022-05-02 12:00:00,76.85,76.9,76.46,76.53,772710.0,70.4761,70.5219,70.1184,70.1826,772710.0
2022-05-02 12:10:00,76.52,76.66,76.38,76.65,887032.0,70.1735,70.3018,70.0451,70.2927,887032.0
2022-05-02 12:20:00,76.65,76.81,76.57,76.6,614581.0,70.2927,70.4394,70.2193,70.2468,614581.0
2022-05-02 12:30:00,76.6,76.68,76.49,76.51,671020.0,70.2468,70.3202,70.1459,70.1643,671020.0
2022-05-02 12:40:00,76.51,76.58,76.36,76.45,631145.0,70.1643,70.2285,70.0267,70.1093,631145.0
2022-05-02 12:50:00,76.45,76.46,76.19,76.26,842597.0,70.1093,70.1184,69.8708,69.935,842597.0
2022-05-02 13:00:00,76.26,76.38,76.09,76.34,1147139.0,69.935,70.0451,69.7791,70.0084,1147139.0
2022-05-02 13:10:00,76.33,76.47,76.29,76.36,613973.0,69.9992,70.1276,69.9625,70.0267,613973.0
2022-05-02 13:20:00,76.36,76.37,76.14,76.22,751024.0,70.0267,70.0359,69.825,69.8983,751024.0
2022-05-02 13:30:00,76.22,76.25,76.07,76.18,938792.0,69.8983,69.9259,69.7608,69.8617,938792.0
2022-05-02 13:40:00,76.17,76.3,76.11,76.14,1084418.0,69.8525,69.9717,69.7975,69.825,1084418.0
2022-05-02 13:50:00,76.15,76.2,76.09,76.15,1540220.0,69.8341,69.88,69.7791,69.8341,1540220.0
2022-05-02 14:00:00,76.14,76.32,76.04,76.14,1185397.0,69.825,69.99,69.7333,69.825,1185397.0
2022-05-02 14:10:00,76.14,76.14,75.92,75.96,1124680.0,69.825,69.825,69.6232,69.6599,1124680.0
2022-05-02 14:20:00,75.96,76.02,75.85,75.86,905079.0,69.6599,69.7149,69.559,69.5682,905079.0
2022-05-02 14:30:00,75.85,75.86,75.67,75.75,1789837.0,69.559,69.5682,69.394,69.4673,1789837.0
2022-05-02 14:40:00,75.75,75.77,75.49,75.69,984582.0,69.4673,69.4857,69.2289,69.4123,984582.0
2022-05-02 14:50:00,75.68,75.83,75.56,75.67,1086868.0,69.4031,69.5407,69.2931,69.394,1086868.0
2022-05-02 15:00:00,75.66,76.07,75.65,76.0,1413564.0,69.3848,69.7608,69.3756,69.6966,1413564.0
2022-05-02 15:10:00,75.99,76.18,75.97,76.16,1554974.0,69.6874,69.8617,69.6691,69.8433,1554974.0
2022-05-02 15:20:00,76.16,76.42,76.16,76.36,1211643.0,69.8433,70.0818,69.8433,70.0267,1211643.0
2022-05-02 15:30:00,76.35,76.62,76.35,76.39,2318014.0,70.0176,70.2652,70.0176,70.0542,2318014.0
2022-05-02 15:40:00,76.4,76.65,76.28,76.64,2294164.0,70.0634,70.2927,69.9534,70.2835,2294164.0
2022-05-02 15:50:00,76.62,76.66,76.44,76.64,3857075.0,70.2652,70.3018,70.1001,70.2835,3857075.0
2022-05-03 09:30:00,76.49,76.81,76.32,76.34,1851744.0,70.1459,70.4394,69.99,70.0084,1851744.0
2022-05-03 09:40:00,76.34,76.64,76.33,76.55,942245.0,70.0084,70.2835,69.9992,70.201,942245.0
2022-05-03 09:50:00,76.55,76.66,76.3,76.31,1490839.0,70.201,70.3018,69.9717,69.9809,1490839.0
2022-05-03 10:00:00,76.32,76.39,75.92,75.98,2027948.0,69.99,70.0542,69.6232,69.6782,2027948.0
2022-05-03 10:10:00,75.98,76.34,75.9,76.33,1488414.0,69.6782,70.0084,69.6049,69.9992,1488414.0
2022-05-03 10:20:00,76.32,76.52,76.29,76.49,842503.0,69.99,70.1735,69.9625,70.1459,842503.0
2022-05-03 10:30:00,76.49,76.63,76.41,76.51,954480.0,70.1459,70.2743,70.0726,70.1643,954480.0
2022-05-03 10:40:00,76.51,76.55,76.28,76.31,971114.0,70.1643,70.201,69.9534,69.9809,971114.0
2022-05-03 10:50:00,76.3,76.5,76.27,76.46,863491.0,69.9717,70.1551,69.9442,70.1184,863491.0
2022-05-03 11:00:00,76.45,76.88,76.42,76.82,719024.0,70.1093,70.5036,70.0818,70.4486,719024.0
2022-05-03 11:10:00,76.83,76.99,76.79,76.83,823476.0,70.4577,70.6045,70.4211,70.4577,823476.0
2022-05-03 11:20:00,76.83,76.97,76.82,76.91,639428.0,70.4577,70.5861,70.4486,70.5311,639428.0
2022-05-03 11:30:00,76.91,77.12,76.86,76.9,613952.0,70.5311,70.7237,70.4853,70.5219,613952.0
2022-05-03 11:40:00,76.9,77.0,76.81,76.9,341814.0,70.5219,70.6136,70.4394,70.5219,341814.0
2022-05-03 11:50:00,76.9,76.9,76.77,76.83,265870.0,70.5219,70.5219,70.4027,70.4577,265870.0
2022-05-03 12:00:00,76.83,76.97,76.65,76.68,873233.0,70.4577,70.5861,70.2927,70.3202,873233.0
2022-05-03 12:10:00,76.69,76.72,76.59,76.67,467479.0,70.3294,70.3569,70.2377,70.311,467479.0
2022-05-03 12:20:00,76.67,76.83,76.64,76.65,622135.0,70.311,70.4577,70.2835,70.2927,622135.0
2022-05-03 12:30:00,76.64,76.72,76.56,76.67,559326.0,70.2835,70.3569,70.2101,70.311,559326.0
2022-05-03 12:40:00,76.67,76.71,76.58,76.63,428848.0,70.311,70.3477,70.2285,70.2743,428848.0
2022-05-03 12:50:00,76.62,76.69,76.53,76.65,418797.0,70.2652,70.3294,70.1826,70.2927,418797.0
2022-05-03 13:00:00,76.66,76.78,76.63,76.75,458050.0,70.3018,70.4119,70.2743,70.3844,458050.0
2022-05-03 13:10:00,76.75,76.82,76.73,76.78,433749.0,70.3844,70.4486,70.366,70.4119,433749.0
2022-05-03 13:20:00,76.77,76.83,76.54,76.6,641542.0,70.4027,70.4577,70.1918,70.2468,641542.0
2022-05-03 13:30:00,76.6,76.61,76.5,76.54,451436.0,70.2468,70.256,70.1551,70.1918,451436.0
2022-05-03 13:40:00,76.55,76.56,76.41,76.44,447669.0,70.201,70.2101,70.0726,70.1001,447669.0
2022-05-03 13:50:00,76.44,76.48,76.32,76.36,549849.0,70.1001,70.1368,69.99,70.0267,549849.0
2022-05-03 14:00:00,76.36,76.36,76.23,76.29,1190488.0,70.0267,70.0267,69.9075,69.9625,1190488.0
2022-05-03 14:10:00,76.29,76.31,76.11,76.14,683723.0,69.9625,69.9809,69.7975,69.825,683723.0
2022-05-03 14:20:00,76.14,76.22,76.11,76.14,665912.0,69.825,69.8983,69.7975,69.825,665912.0
2022-05-03 14:30:00,76.14,76.3,76.12,76.14,716630.0,69.825,69.9717,69.8066,69.825,716630.0
2022-05-03 14:40:00,76.14,76.25,76.01,76.21,1016186.0,69.825,69.9259,69.7058,69.8892,1016186.0
2022-05-03 14:50:00,76.21,76.37,76.19,76.36,1186518.0,69.8892,70.0359,69.8708,70.0267,1186518.0
2022-05-03 15:00:00,76.36,76.45,76.26,76.4,1480878.0,70.0267,70.1093,69.935,70.0634,1480878.0
2022-05-03 15:10:00,76.4,76.43,76.26,76.26,1295719.0,70.0634,70.0909,69.935,69.935,1295719.0
2022-05-03 15:20:00,76.27,76.37,76.18,76.24,1318645.0,69.9442,70.0359,69.8617,69.9167,1318645.0
2022-05-03 15:30:00,76.24,76.38,76.13,76.18,1687192.0,69.9167,70.0451,69.8158,69.8617,1687192.0
2022-05-03 15:40:00,76.18,76.2,76.02,76.11,1735003.0,69.8617,69.88,69.7149,69.7975,1735003.0
2022-05-03 15:50:00,76.11,76.47,76.09,76.41,3346461.0,69.7975,70.1276,69.7791,70.0726,3346461.0
2022-05-04 09:30:00,76.43,76.57,76.2,76.25,925842.0,70.0909,70.2193,69.88,69.9259,925842.0
2022-05-04 09:40:00,76.25,76.63,76.21,76.45,714833.0,69.9259,70.2743,69.8892,70.1093,714833.0
2022-05-04 09:50:00,76.43,76.71,76.38,76.69,755392.0,70.0909,70.3477,70.0451,70.3294,755392.0
2022-05-04 10:00:00,76.69,76.81,76.62,76.8,1123584.0,70.3294,70.4394,70.2652,70.4302,1123584.0
2022-05-04 10:10:00,76.81,76.89,76.78,76.88,954308.0,70.4394,70.5128,70.4119,70.5036,954308.0
2022-05-04 10:20:00,76.87,76.93,76.73,76.79,511641.0,70.4944,70.5495,70.366,70.4211,511641.0
2022-05-04 10:30:00,76.8,76.87,76.65,76.83,465777.0,70.4302,70.4944,70.2927,70.4577,465777.0
2022-05-04 10:40:00,76.83,76.86,76.75,76.8,449103.0,70.4577,70.4853,70.3844,70.4302,449103.0
2022-05-04 10:50:00,76.8,76.9,76.73,76.83,304171.0,70.4302,70.5219,70.366,70.4577,304171.0
2022-05-04 11:00:00,76.83,76.99,76.82,76.97,447730.0,70.4577,70.6045,70.4486,70.5861,447730.0
2022-05-04 11:10:00,76.98,77.0,76.87,76.91,348688.0,70.5953,70.6136,70.4944,70.5311,348688.0
2022-05-04 11:20:00,76.91,77.0,76.86,76.9,341315.0,70.5311,70.6136,70.4853,70.5219,341315.0
2022-05-04 11:30:00,76.91,76.96,76.85,76.95,1136625.0,70.5311,70.577,70.4761,70.5678,1136625.0
2022-05-04 11:40:00,76.95,77.1,76.93,77.1,359750.0,70.5678,70.7054,70.5495,70.7054,359750.0
2022-05-04 11:50:00,77.1,77.13,77.04,77.05,267385.0,70.7054,70.7329,70.6503,70.6595,267385.0
2022-05-04 12:00:00,77.05,77.08,77.03,77.06,249598.0,70.6595,70.687,70.6412,70.6687,249598.0
2022-05-04 12:10:00,77.06,77.1,77.0,77.09,289240.0,70.6687,70.7054,70.6136,70.6962,289240.0
2022-05-04 12:20:00,77.09,77.12,76.97,76.97,301478.0,70.6962,70.7237,70.5861,70.5861,301478.0
2022-05-04 12:30:00,76.97,77.13,76.93,77.12,255893.0,70.5861,70.7329,70.5495,70.7237,255893.0
2022-05-04 12:40:00,77.13,77.15,77.04,77.11,300838.0,70.7329,70.7512,70.6503,70.7145,300838.0
2022-05-04 12:50:00,77.11,77.22,77.09,77.17,331477.0,70.7145,70.8154,70.6962,70.7695,331477.0
2022-05-04 13:00:00,77.18,77.22,76.96,76.99,441761.0,70.7787,70.8154,70.577,70.6045,441761.0
2022-05-04 13:10:00,76.98,77.06,76.9,77.03,254926.0,70.5953,70.6687,70.5219,70.6412,254926.0
2022-05-04 13:20:00,77.04,77.05,76.88,76.88,364300.0,70.6503,70.6595,70.5036,70.5036,364300.0
2022-05-04 13:30:00,76.88,76.88,76.71,76.82,447007.0,70.5036,70.5036,70.3477,70.4486,447007.0
2022-05-04 13:40:00,76.83,76.93,76.8,76.9,216405.0,70.4577,70.5495,70.4302,70.5219,216405.0
2022-05-04 13:50:00,76.89,77.01,76.75,76.82,455962.0,70.5128,70.6228,70.3844,70.4486,455962.0
2022-05-04 14:00:00,76.82,77.12,76.69,77.08,1514797.0,70.4486,70.7237,70.3294,70.687,1514797.0
2022-05-04 14:10:00,77.09,77.18,76.84,76.9,446534.0,70.6962,70.7787,70.4669,70.5219,446534.0
2022-05-04 14:20:00,76.89,77.33,76.81,77.27,569499.0,70.5128,70.9163,70.4394,70.8613,569499.0
2022-05-04 14:30:00,77.27,77.33,76.67,77.04,1705306.0,70.8613,70.9163,70.311,70.6503,1705306.0
2022-05-04 14:40:00,77.03,77.69,76.97,77.55,1797561.0,70.6412,71.2464,70.5861,71.118,1797561.0
2022-05-04 14:50:00,77.55,77.88,77.55,77.79,1446829.0,71.118,71.4207,71.118,71.3381,1446829.0
2022-05-04 15:00:00,77.8,77.89,77.64,77.81,1143260.0,71.3473,71.4298,71.2006,71.3565,1143260.0
2022-05-04 15:10:00,77.82,77.94,77.74,77.79,1335676.0,71.3656,71.4757,71.2923,71.3381,1335676.0
2022-05-04 15:20:00,77.8,78.03,77.76,78.02,1278732.0,71.3473,71.5582,71.3106,71.549,1278732.0
2022-05-04 15:30:00,78.02,78.18,78.0,78.12,1058706.0,71.549,71.6958,71.5307,71.6408,1058706.0
2022-05-04 15:40:00,78.12,78.2,77.97,78.19,1627635.0,71.6408,71.7141,71.5032,71.7049,1627635.0
2022-05-04 15:50:00,78.21,78.23,78.05,78.15,3118271.0,71.7233,71.7416,71.5766,71.6683,3118271.0
2022-05-05 09:30:00,77.7,77.88,77.47,77.71,1238209.0,71.2556,71.4207,71.0447,71.2648,1238209.0
2022-05-05 09:40:00,77.71,77.83,77.49,77.5,967733.0,71.2648,71.3748,71.063,71.0722,967733.0
2022-05-05 09:50:00,77.51,77.63,77.32,77.4,494618.0,71.0813,71.1914,70.9071,70.9805,494618.0
2022-05-05 10:00:00,77.4,77.52,77.27,77.29,829396.0,70.9805,71.0905,70.8613,70.8796,829396.0
2022-05-05 10:10:00,77.28,77.41,77.18,77.36,681896.0,70.8704,70.9896,70.7787,70.9438,681896.0
2022-05-05 10:20:00,77.37,77.49,77.23,77.32,445387.0,70.953,71.063,70.8246,70.9071,445387.0
2022-05-05 10:30:00,77.32,77.59,77.29,77.4,754614.0,70.9071,71.1547,70.8796,70.9805,754614.0
2022-05-05 10:40:00,77.4,77.41,76.93,76.99,722385.0,70.9805,70.9896,70.5495,70.6045,722385.0
2022-05-05 10:50:00,76.98,77.22,76.92,77.2,723173.0,70.5953,70.8154,70.5403,70.7971,723173.0
2022-05-05 11:00:00,77.2,77.28,76.81,76.9,538227.0,70.7971,70.8704,70.4394,70.5219,538227.0
2022-05-05 11:10:00,76.91,76.97,76.73,76.9,1015257.0,70.5311,70.5861,70.366,70.5219,1015257.0
2022-05-05 11:20:00,76.9,77.0,76.81,77.0,573980.0,70.5219,70.6136,70.4394,70.6136,573980.0
2022-05-05 11:30:00,76.99,77.17,76.94,77.17,532401.0,70.6045,70.7695,70.5586,70.7695,532401.0
2022-05-05 11:40:00,77.17,77.21,76.9,76.94,581787.0,70.7695,70.8062,70.5219,70.5586,581787.0
2022-05-05 11:50:00,76.94,76.94,76.67,76.68,464940.0,70.5586,70.5586,70.311,70.3202,464940.0
2022-05-05 12:00:00,76.67,76.89,76.51,76.88,622218.0,70.311,70.5128,70.1643,70.5036,622218.0
2022-05-05 12:10:00,76.88,76.97,76.8,76.95,471829.0,70.5036,70.5861,70.4302,70.5678,471829.0
2022-05-05 12:20:00,76.95,77.0,76.77,76.89,575539.0,70.5678,70.6136,70.4027,70.5128,575539.0
2022-05-05 12:30:00,76.88,76.97,76.69,76.8,391158.0,70.5036,70.5861,70.3294,70.4302,391158.0
2022-05-05 12:40:00,76.8,76.86,76.72,76.81,338839.0,70.4302,70.4853,70.3569,70.4394,338839.0
2022-05-05 12:50:00,76.82,77.04,76.8,77.04,328150.0,70.4486,70.6503,70.4302,70.6503,328150.0
2022-05-05 13:00:00,77.04,77.27,77.04,77.12,419757.0,70.6503,70.8613,70.6503,70.7237,419757.0
2022-05-05 13:10:00,77.12,77.13,76.86,76.98,387288.0,70.7237,70.7329,70.4853,70.5953,387288.0
2022-05-05 13:20:00,76.97,76.99,76.86,76.98,379715.0,70.5861,70.6045,70.4853,70.5953,379715.0
2022-05-05 13:30:00,76.97,77.09,76.8,76.96,404702.0,70.5861,70.6962,70.4302,70.577,404702.0
2022-05-05 13:40:00,76.97,77.06,76.79,76.79,282859.0,70.5861,70.6687,70.4211,70.4211,282859.0
2022-05-05 13:50:00,76.78,76.8,76.57,76.7,372883.0,70.4119,70.4302,70.2193,70.3385,372883.0
2022-05-05 14:00:00,76.7,76.81,76.61,76.77,431565.0,70.3385,70.4394,70.256,70.4027,431565.0
2022-05-05 14:10:00,76.78,76.94,76.64,76.94,341901.0,70.4119,70.5586,70.2835,70.5586,341901.0
2022-05-05 14:20:00,76.94,76.97,76.5,76.51,637675.0,70.5586,70.5861,70.1551,70.1643,637675.0
2022-05-05 14:30:00,76.51,76.55,76.33,76.44,731989.0,70.1643,70.201,69.9992,70.1001,731989.0
2022-05-05 14:40:00,76.44,76.56,76.37,76.55,521835.0,70.1001,70.2101,70.0359,70.201,521835.0
2022-05-05 14:50:00,76.54,76.71,76.43,76.48,631128.0,70.1918,70.3477,70.0909,70.1368,631128.0
2022-05-05 15:00:00,76.48,76.52,76.2,76.29,643721.0,70.1368,70.1735,69.88,69.9625,643721.0
2022-05-05 15:10:00,76.3,76.39,76.18,76.3,648887.0,69.9717,70.0542,69.8617,69.9717,648887.0
2022-05-05 15:20:00,76.3,76.38,76.17,76.24,1086731.0,69.9717,70.0451,69.8525,69.9167,1086731.0
2022-05-05 15:30:00,76.24,76.5,76.14,76.38,1283663.0,69.9167,70.1551,69.825,70.0451,1283663.0
2022-05-05 15:40:00,76.39,76.51,76.07,76.13,2079744.0,70.0542,70.1643,69.7608,69.8158,2079744.0
2022-05-05 15:50:00,76.13,76.75,76.13,76.67,4038418.0,69.8158,70.3844,69.8158,70.311,4038418.0
2022-05-06 09:30:00,76.36,76.67,76.28,76.31,938204.0,70.0267,70.311,69.9534,69.9809,938204.0
2022-05-06 09:40:00,76.3,76.42,75.97,76.2,1016672.0,69.9717,70.0818,69.6691,69.88,1016672.0
2022-05-06 09:50:00,76.21,76.46,76.21,76.28,681518.0,69.8892,70.1184,69.8892,69.9534,681518.0
2022-05-06 10:00:00,76.28,76.34,76.02,76.17,732176.0,69.9534,70.0084,69.7149,69.8525,732176.0
2022-05-06 10:10:00,76.17,76.53,76.17,76.43,757763.0,69.8525,70.1826,69.8525,70.0909,757763.0
2022-05-06 10:20:00,76.43,76.8,76.36,76.63,751738.0,70.0909,70.4302,70.0267,70.2743,751738.0
2022-05-06 10:30:00,76.63,76.71,76.41,76.48,789483.0,70.2743,70.3477,70.0726,70.1368,789483.0
2022-05-06 10:40:00,76.48,76.84,76.46,76.76,1057940.0,70.1368,70.4669,70.1184,70.3936,1057940.0
2022-05-06 10:50:00,76.76,77.03,76.61,76.96,1057856.0,70.3936,70.6412,70.256,70.577,1057856.0
2022-05-06 11:00:00,76.96,76.96,76.8,76.87,666167.0,70.577,70.577,70.4302,70.4944,666167.0
2022-05-06 11:10:00,76.86,77.04,76.75,76.93,659228.0,70.4853,70.6503,70.3844,70.5495,659228.0
2022-05-06 11:20:00,76.92,77.11,76.88,76.9,543165.0,70.5403,70.7145,70.5036,70.5219,543165.0
2022-05-06 11:30:00,76.9,76.92,76.58,76.58,677186.0,70.5219,70.5403,70.2285,70.2285,677186.0
2022-05-06 11:40:00,76.58,76.66,76.48,76.56,531904.0,70.2285,70.3018,70.1368,70.2101,531904.0
2022-05-06 11:50:00,76.55,76.61,76.35,76.41,423931.0,70.201,70.256,70.0176,70.0726,423931.0
2022-05-06 12:00:00,76.41,76.7,76.36,76.6,570010.0,70.0726,70.3385,70.0267,70.2468,570010.0
2022-05-06 12:10:00,76.61,76.61,76.34,76.36,378258.0,70.256,70.256,70.0084,70.0267,378258.0
2022-05-06 12:20:00,76.36,76.57,76.34,76.52,676584.0,70.0267,70.2193,70.0084,70.1735,676584.0
2022-05-06 12:30:00,76.52,76.6,76.4,76.53,699033.0,70.1735,70.2468,70.0634,70.1826,699033.0
2022-05-06 12:40:00,76.54,76.64,76.47,76.58,558248.0,70.1918,70.2835,70.1276,70.2285,558248.0
2022-05-06 12:50:00,76.58,76.75,76.48,76.7,567082.0,70.2285,70.3844,70.1368,70.3385,567082.0
2022-05-06 13:00:00,76.7,76.83,76.65,76.73,504329.0,70.3385,70.4577,70.2927,70.366,504329.0
2022-05-06 13:10:00,76.73,76.76,76.48,76.5,411343.0,70.366,70.3936,70.1368,70.1551,411343.0
2022-05-06 13:20:00,76.5,76.62,76.43,76.56,454493.0,70.1551,70.2652,70.0909,70.2101,454493.0
2022-05-06 13:30:00,76.56,76.67,76.41,76.48,471108.0,70.2101,70.311,70.0726,70.1368,471108.0
2022-05-06 13:40:00,76.48,76.6,76.43,76.5,507465.0,70.1368,70.2468,70.0909,70.1551,507465.0
2022-05-06 13:50:00,76.5,76.51,76.36,76.42,381243.0,70.1551,70.1643,70.0267,70.0818,381243.0
2022-05-06 14:00:00,76.42,76.5,76.2,76.21,845125.0,70.0818,70.1551,69.88,69.8892,845125.0
2022-05-06 14:10:00,76.2,76.35,76.2,76.23,1245520.0,69.88,70.0176,69.88,69.9075,1245520.0
2022-05-06 14:20:00,76.23,76.27,76.08,76.12,503864.0,69.9075,69.9442,69.77,69.8066,503864.0
2022-05-06 14:30:00,76.12,76.17,76.03,76.09,488373.0,69.8066,69.8525,69.7241,69.7791,488373.0
2022-05-06 14:40:00,76.1,76.23,76.03,76.2,586388.0,69.7883,69.9075,69.7241,69.88,586388.0
2022-05-06 14:50:00,76.19,76.41,76.19,76.23,711495.0,69.8708,70.0726,69.8708,69.9075,711495.0
2022-05-06 15:00:00,76.23,76.32,76.07,76.13,802638.0,69.9075,69.99,69.7608,69.8158,802638.0
2022-05-06 15:10:00,76.13,76.22,76.05,76.19,978658.0,69.8158,69.8983,69.7424,69.8708,978658.0
2022-05-06 15:20:00,76.2,76.24,76.04,76.21,974424.0,69.88,69.9167,69.7333,69.8892,974424.0
2022-05-06 15:30:00,76.2,76.79,76.19,76.77,1838401.0,69.88,70.4211,69.8708,70.4027,1838401.0
2022-05-06 15:40:00,76.77,76.91,76.61,76.8,2129582.0,70.4027,70.5311,70.256,70.4302,2129582.0
2022-05-06 15:50:00,76.8,76.93,76.6,76.73,3630449.0,70.4302,70.5495,70.2468,70.366,3630449.0
2022-05-09 09:30:00,76.12,76.3,75.77,76.14,1390456.0,69.8066,69.9717,69.4857,69.825,1390456.0
2022-05-09 09:40:00,76.14,76.18,75.93,75.98,864918.0,69.825,69.8617,69.6324,69.6782,864918.0
2022-05-09 09:50:00,75.97,76.44,75.94,76.44,653006.0,69.6691,70.1001,69.6416,70.1001,653006.0
2022-05-09 10:00:00,76.44,76.52,76.23,76.3,1013887.0,70.1001,70.1735,69.9075,69.9717,1013887.0
2022-05-09 10:10:00,76.31,76.63,76.3,76.44,736750.0,69.9809,70.2743,69.9717,70.1001,736750.0
2022-05-09 10:20:00,76.43,76.56,76.35,76.54,631521.0,70.0909,70.2101,70.0176,70.1918,631521.0
2022-05-09 10:30:00,76.53,76.85,76.47,76.64,1093805.0,70.1826,70.4761,70.1276,70.2835,1093805.0
2022-05-09 10:40:00,76.64,76.84,76.61,76.76,1082631.0,70.2835,70.4669,70.256,70.3936,1082631.0
2022-05-09 10:50:00,76.76,76.87,76.59,76.62,787527.0,70.3936,70.4944,70.2377,70.2652,787527.0
2022-05-09 11:00:00,76.61,76.88,76.58,76.84,760474.0,70.256,70.5036,70.2285,70.4669,760474.0
2022-05-09 11:10:00,76.83,76.93,76.75,76.82,1224964.0,70.4577,70.5495,70.3844,70.4486,1224964.0
2022-05-09 11:20:00,76.83,76.91,76.68,76.7,449667.0,70.4577,70.5311,70.3202,70.3385,449667.0
2022-05-09 11:30:00,76.7,76.91,76.62,76.91,540829.0,70.3385,70.5311,70.2652,70.5311,540829.0
2022-05-09 11:40:00,76.91,76.96,76.82,76.92,385861.0,70.5311,70.577,70.4486,70.5403,385861.0
2022-05-09 11:50:00,76.92,77.01,76.83,76.93,398091.0,70.5403,70.6228,70.4577,70.5495,398091.0
2022-05-09 12:00:00,76.93,76.94,76.7,76.85,555453.0,70.5495,70.5586,70.3385,70.4761,555453.0
2022-05-09 12:10:00,76.86,77.05,76.86,76.96,375435.0,70.4853,70.6595,70.4853,70.577,375435.0
2022-05-09 12:20:00,76.95,76.99,76.75,76.92,415362.0,70.5678,70.6045,70.3844,70.5403,415362.0
2022-05-09 12:30:00,76.91,77.01,76.8,76.84,526657.0,70.5311,70.6228,70.4302,70.4669,526657.0
2022-05-09 12:40:00,76.83,76.88,76.8,76.83,365097.0,70.4577,70.5036,70.4302,70.4577,365097.0
2022-05-09 12:50:00,76.83,76.9,76.78,76.84,313585.0,70.4577,70.5219,70.4119,70.4669,313585.0
2022-05-09 13:00:00,76.84,76.92,76.79,76.89,431217.0,70.4669,70.5403,70.4211,70.5128,431217.0
2022-05-09 13:10:00,76.89,77.04,76.82,77.02,359807.0,70.5128,70.6503,70.4486,70.632,359807.0
2022-05-09 13:20:00,77.01,77.19,76.95,77.17,677919.0,70.6228,70.7879,70.5678,70.7695,677919.0
2022-05-09 13:30:00,77.17,77.21,76.97,77.05,609832.0,70.7695,70.8062,70.5861,70.6595,609832.0
2022-05-09 13:40:00,77.03,77.37,77.03,77.26,480706.0,70.6412,70.953,70.6412,70.8521,480706.0
2022-05-09 13:50:00,77.27,77.27,77.02,77.22,863225.0,70.8613,70.8613,70.632,70.8154,863225.0
2022-05-09 14:00:00,77.22,77.37,77.2,77.26,720578.0,70.8154,70.953,70.7971,70.8521,720578.0
2022-05-09 14:10:00,77.25,77.34,77.21,77.31,505093.0,70.8429,70.9254,70.8062,70.8979,505093.0
2022-05-09 14:20:00,77.31,77.31,77.02,77.12,738721.0,70.8979,70.8979,70.632,70.7237,738721.0
2022-05-09 14:30:00,77.12,77.18,76.95,77.11,687690.0,70.7237,70.7787,70.5678,70.7145,687690.0
2022-05-09 14:40:00,77.1,77.16,77.01,77.02,543353.0,70.7054,70.7604,70.6228,70.632,543353.0
2022-05-09 14:50:00,77.02,77.15,76.94,77.09,671872.0,70.632,70.7512,70.5586,70.6962,671872.0
2022-05-09 15:00:00,77.09,77.19,77.0,77.05,973980.0,70.6962,70.7879,70.6136,70.6595,973980.0
2022-05-09 15:10:00,77.04,77.32,77.03,77.17,866219.0,70.6503,70.9071,70.6412,70.7695,866219.0
2022-05-09 15:20:00,77.16,77.17,76.88,76.96,737651.0,70.7604,70.7695,70.5036,70.577,737651.0
2022-05-09 15:30:00,76.96,76.98,76.82,76.92,1390679.0,70.577,70.5953,70.4486,70.5403,1390679.0
2022-05-09 15:40:00,76.92,76.92,76.64,76.7,1540337.0,70.5403,70.5403,70.2835,70.3385,1540337.0
2022-05-09 15:50:00,76.7,76.8,76.44,76.71,3239545.0,70.3385,70.4302,70.1001,70.3477,3239545.0
2022-05-10 09:30:00,77.08,77.33,77.04,77.14,1136474.0,70.687,70.9163,70.6503,70.742,1136474.0
2022-05-10 09:40:00,77.14,77.32,77.05,77.11,778603.0,70.742,70.9071,70.6595,70.7145,778603.0
2022-05-10 09:50:00,77.11,77.14,76.77,76.96,668906.0,70.7145,70.742,70.4027,70.577,668906.0
2022-05-10 10:00:00,76.97,77.06,76.53,76.56,756687.0,70.5861,70.6687,70.1826,70.2101,756687.0
2022-05-10 10:10:00,76.57,76.67,76.43,76.47,581900.0,70.2193,70.311,70.0909,70.1276,581900.0
2022-05-10 10:20:00,76.47,76.5,76.32,76.37,612694.0,70.1276,70.1551,69.99,70.0359,612694.0
2022-05-10 10:30:00,76.38,76.48,76.32,76.44,528365.0,70.0451,70.1368,69.99,70.1001,528365.0
2022-05-10 10:40:00,76.44,76.52,76.3,76.44,968048.0,70.1001,70.1735,69.9717,70.1001,968048.0
2022-05-10 10:50:00,76.44,76.59,76.35,76.53,575485.0,70.1001,70.2377,70.0176,70.1826,575485.0
2022-05-10 11:00:00,76.52,76.71,76.42,76.48,570421.0,70.1735,70.3477,70.0818,70.1368,570421.0
2022-05-10 11:10:00,76.48,76.53,76.16,76.48,781658.0,70.1368,70.1826,69.8433,70.1368,781658.0
2022-05-10 11:20:00,76.48,76.52,76.24,76.38,532752.0,70.1368,70.1735,69.9167,70.0451,532752.0
2022-05-10 11:30:00,76.38,76.41,76.13,76.36,587032.0,70.0451,70.0726,69.8158,70.0267,587032.0
2022-05-10 11:40:00,76.35,76.44,76.16,76.25,476990.0,70.0176,70.1001,69.8433,69.9259,476990.0
2022-05-10 11:50:00,76.25,76.28,76.07,76.22,535122.0,69.9259,69.9534,69.7608,69.8983,535122.0
2022-05-10 12:00:00,76.22,76.29,76.04,76.06,707699.0,69.8983,69.9625,69.7333,69.7516,707699.0
2022-05-10 12:10:00,76.06,76.27,76.04,76.07,484332.0,69.7516,69.9442,69.7333,69.7608,484332.0
2022-05-10 12:20:00,76.06,76.13,75.98,76.01,389313.0,69.7516,69.8158,69.6782,69.7058,389313.0
2022-05-10 12:30:00,76.01,76.07,75.85,76.0,693077.0,69.7058,69.7608,69.559,69.6966,693077.0
2022-05-10 12:40:00,75.99,76.16,75.96,76.11,854792.0,69.6874,69.8433,69.6599,69.7975,854792.0
2022-05-10 12:50:00,76.11,76.15,75.95,76.09,771074.0,69.7975,69.8341,69.6507,69.7791,771074.0
2022-05-10 13:00:00,76.08,76.39,76.07,76.29,469676.0,69.77,70.0542,69.7608,69.9625,469676.0
2022-05-10 13:10:00,76.29,76.31,76.07,76.11,673985.0,69.9625,69.9809,69.7608,69.7975,673985.0
2022-05-10 13:20:00,76.12,76.21,76.06,76.18,591672.0,69.8066,69.8892,69.7516,69.8617,591672.0
2022-05-10 13:30:00,76.18,76.36,76.09,76.33,1204004.0,69.8617,70.0267,69.7791,69.9992,1204004.0
2022-05-10 13:40:00,76.34,76.51,76.33,76.45,793292.0,70.0084,70.1643,69.9992,70.1093,793292.0
2022-05-10 13:50:00,76.44,76.55,76.41,76.53,373141.0,70.1001,70.201,70.0726,70.1826,373141.0
2022-05-10 14:00:00,76.53,76.62,76.45,76.45,565453.0,70.1826,70.2652,70.1093,70.1093,565453.0
2022-05-10 14:10:00,76.43,76.53,76.24,76.44,565035.0,70.0909,70.1826,69.9167,70.1001,565035.0
2022-05-10 14:20:00,76.45,76.47,76.16,76.22,529294.0,70.1093,70.1276,69.8433,69.8983,529294.0
2022-05-10 14:30:00,76.23,76.33,76.15,76.15,424708.0,69.9075,69.9992,69.8341,69.8341,424708.0
2022-05-10 14:40:00,76.14,76.35,76.09,76.18,572157.0,69.825,70.0176,69.7791,69.8617,572157.0
2022-05-10 14:50:00,76.18,76.26,76.09,76.18,696962.0,69.8617,69.935,69.7791,69.8617,696962.0
2022-05-10 15:00:00,76.19,76.38,76.15,76.26,628012.0,69.8708,70.0451,69.8341,69.935,628012.0
2022-05-10 15:10:00,76.26,76.38,76.21,76.32,598079.0,69.935,70.0451,69.8892,69.99,598079.0
2022-05-10 15:20:00,76.32,76.34,75.99,76.02,688297.0,69.99,70.0084,69.6874,69.7149,688297.0
2022-05-10 15:30:00,76.01,76.05,75.9,76.0,925511.0,69.7058,69.7424,69.6049,69.6966,925511.0
2022-05-10 15:40:00,76.0,76.17,75.95,76.08,1191654.0,69.6966,69.8525,69.6507,69.77,1191654.0
2022-05-10 15:50:00,76.07,76.2,75.96,76.15,2303732.0,69.7608,69.88,69.6599,69.8341,2303732.0
2022-05-11 09:30:00,76.19,76.34,76.01,76.23,1147991.0,69.8708,70.0084,69.7058,69.9075,1147991.0
2022-05-11 09:40:00,76.22,76.58,76.16,76.38,875081.0,69.8983,70.2285,69.8433,70.0451,875081.0
2022-05-11 09:50:00,76.38,76.6,76.26,76.47,555456.0,70.0451,70.2468,69.935,70.1276,555456.0
2022-05-11 10:00:00,76.47,76.61,76.28,76.3,1043371.0,70.1276,70.256,69.9534,69.9717,1043371.0
2022-05-11 10:10:00,76.3,76.4,76.2,76.22,823750.0,69.9717,70.0634,69.88,69.8983,823750.0
2022-05-11 10:20:00,76.22,76.58,76.22,76.54,787529.0,69.8983,70.2285,69.8983,70.1918,787529.0
2022-05-11 10:30:00,76.53,76.68,76.43,76.65,793306.0,70.1826,70.3202,70.0909,70.2927,793306.0
2022-05-11 10:40:00,76.65,76.93,76.64,76.87,696131.0,70.2927,70.5495,70.2835,70.4944,696131.0
2022-05-11 10:50:00,76.86,76.86,76.64,76.75,634051.0,70.4853,70.4853,70.2835,70.3844,634051.0
2022-05-11 11:00:00,76.75,76.79,76.63,76.75,492486.0,70.3844,70.4211,70.2743,70.3844,492486.0
2022-05-11 11:10:00,76.75,76.94,76.73,76.86,539774.0,70.3844,70.5586,70.366,70.4853,539774.0
2022-05-11 11:20:00,76.86,76.99,76.8,76.88,663416.0,70.4853,70.6045,70.4302,70.5036,663416.0
2022-05-11 11:30:00,76.87,77.07,76.84,77.04,628886.0,70.4944,70.6778,70.4669,70.6503,628886.0
2022-05-11 11:40:00,77.04,77.11,76.87,76.89,595718.0,70.6503,70.7145,70.4944,70.5128,595718.0
2022-05-11 11:50:00,76.9,76.93,76.73,76.78,745449.0,70.5219,70.5495,70.366,70.4119,745449.0
2022-05-11 12:00:00,76.78,76.83,76.65,76.73,498164.0,70.4119,70.4577,70.2927,70.366,498164.0
2022-05-11 12:10:00,76.73,76.81,76.67,76.7,369650.0,70.366,70.4394,70.311,70.3385,369650.0
2022-05-11 12:20:00,76.69,76.84,76.42,76.44,598646.0,70.3294,70.4669,70.0818,70.1001,598646.0
2022-05-11 12:30:00,76.44,76.53,76.33,76.48,584620.0,70.1001,70.1826,69.9992,70.1368,584620.0
2022-05-11 12:40:00,76.47,76.51,76.28,76.4,1062361.0,70.1276,70.1643,69.9534,70.0634,1062361.0
2022-05-11 12:50:00,76.4,76.4,76.13,76.14,408662.0,70.0634,70.0634,69.8158,69.825,408662.0
2022-05-11 13:00:00,76.13,76.16,75.98,76.03,591343.0,69.8158,69.8433,69.6782,69.7241,591343.0
2022-05-11 13:10:00,76.03,76.18,76.02,76.13,561610.0,69.7241,69.8617,69.7149,69.8158,561610.0
2022-05-11 13:20:00,76.13,76.22,76.01,76.04,631560.0,69.8158,69.8983,69.7058,69.7333,631560.0
2022-05-11 13:30:00,76.03,76.2,75.99,76.09,556078.0,69.7241,69.88,69.6874,69.7791,556078.0
2022-05-11 13:40:00,76.09,76.16,75.93,76.0,394571.0,69.7791,69.8433,69.6324,69.6966,394571.0
2022-05-11 13:50:00,76.01,76.08,75.85,75.91,496022.0,69.7058,69.77,69.559,69.6141,496022.0
2022-05-11 14:00:00,75.91,76.11,75.91,76.09,626530.0,69.6141,69.7975,69.6141,69.7791,626530.0
2022-05-11 14:10:00,76.09,76.33,76.04,76.29,427905.0,69.7791,69.9992,69.7333,69.9625,427905.0
2022-05-11 14:20:00,76.28,76.43,76.15,76.24,526674.0,69.9534,70.0909,69.8341,69.9167,526674.0
2022-05-11 14:30:00,76.24,76.48,76.18,76.38,560502.0,69.9167,70.1368,69.8617,70.0451,560502.0
2022-05-11 14:40:00,76.38,76.5,76.33,76.4,538882.0,70.0451,70.1551,69.9992,70.0634,538882.0
2022-05-11 14:50:00,76.41,76.43,76.21,76.22,559396.0,70.0726,70.0909,69.8892,69.8983,559396.0
2022-05-11 15:00:00,76.22,76.26,76.07,76.25,602630.0,69.8983,69.935,69.7608,69.9259,602630.0
2022-05-11 15:10:00,76.25,76.32,76.06,76.21,789415.0,69.9259,69.99,69.7516,69.8892,789415.0
2022-05-11 15:20:00,76.21,76.3,76.12,76.18,867914.0,69.8892,69.9717,69.8066,69.8617,867914.0
2022-05-11 15:30:00,76.18,76.21,75.89,75.9,921597.0,69.8617,69.8892,69.5957,69.6049,921597.0
2022-05-11 15:40:00,75.91,75.99,75.84,75.88,1331698.0,69.6141,69.6874,69.5499,69.5865,1331698.0
2022-05-11 15:50:00,75.88,75.93,75.76,75.85,2383684.0,69.5865,69.6324,69.4765,69.559,2383684.0
2022-05-12 09:30:00,75.98,76.2,75.87,76.16,1070494.0,69.6782,69.88,69.5774,69.8433,1070494.0
2022-05-12 09:40:00,76.15,76.19,75.83,75.96,816767.0,69.8341,69.8708,69.5407,69.6599,816767.0
2022-05-12 09:50:00,75.96,76.26,75.88,76.13,877979.0,69.6599,69.935,69.5865,69.8158,877979.0
2022-05-12 10:00:00,76.12,76.27,75.92,76.22,863562.0,69.8066,69.9442,69.6232,69.8983,863562.0
2022-05-12 10:10:00,76.21,76.36,76.03,76.15,1144958.0,69.8892,70.0267,69.7241,69.8341,1144958.0
2022-05-12 10:20:00,76.15,76.31,75.96,75.98,816436.0,69.8341,69.9809,69.6599,69.6782,816436.0
2022-05-12 10:30:00,75.98,75.99,75.74,75.93,1051949.0,69.6782,69.6874,69.4582,69.6324,1051949.0
2022-05-12 10:40:00,75.93,76.02,75.79,75.85,737596.0,69.6324,69.7149,69.504,69.559,737596.0
2022-05-12 10:50:00,75.86,75.93,75.69,75.85,485432.0,69.5682,69.6324,69.4123,69.559,485432.0
2022-05-12 11:00:00,75.86,76.08,75.77,76.03,504933.0,69.5682,69.77,69.4857,69.7241,504933.0
2022-05-12 11:10:00,76.03,76.05,75.65,75.71,821508.0,69.7241,69.7424,69.3756,69.4306,821508.0
2022-05-12 11:20:00,75.72,75.73,75.62,75.67,477661.0,69.4398,69.449,69.3481,69.394,477661.0
2022-05-12 11:30:00,75.67,75.73,75.54,75.73,525950.0,69.394,69.449,69.2747,69.449,525950.0
2022-05-12 11:40:00,75.72,75.75,75.39,75.4,490506.0,69.4398,69.4673,69.1372,69.1464,490506.0
2022-05-12 11:50:00,75.39,75.44,75.23,75.25,378319.0,69.1372,69.183,68.9905,69.0088,378319.0
2022-05-12 12:00:00,75.25,75.42,75.23,75.4,519405.0,69.0088,69.1647,68.9905,69.1464,519405.0
2022-05-12 12:10:00,75.4,75.53,75.32,75.53,481236.0,69.1464,69.2656,69.073,69.2656,481236.0
2022-05-12 12:20:00,75.53,75.58,75.46,75.54,350103.0,69.2656,69.3114,69.2014,69.2747,350103.0
2022-05-12 12:30:00,75.54,75.61,75.49,75.49,353036.0,69.2747,69.3389,69.2289,69.2289,353036.0
2022-05-12 12:40:00,75.48,75.61,75.32,75.47,392638.0,69.2197,69.3389,69.073,69.2105,392638.0
2022-05-12 12:50:00,75.46,75.54,75.36,75.37,288321.0,69.2014,69.2747,69.1097,69.1188,288321.0
2022-05-12 13:00:00,75.37,75.44,75.25,75.31,375069.0,69.1188,69.183,69.0088,69.0638,375069.0
2022-05-12 13:10:00,75.3,75.44,75.23,75.25,393665.0,69.0546,69.183,68.9905,69.0088,393665.0
2022-05-12 13:20:00,75.25,75.42,75.25,75.36,603126.0,69.0088,69.1647,69.0088,69.1097,603126.0
2022-05-12 13:30:00,75.36,75.4,75.23,75.31,236089.0,69.1097,69.1464,68.9905,69.0638,236089.0
2022-05-12 13:40:00,75.3,75.35,75.11,75.15,357571.0,69.0546,69.1005,68.8804,68.9171,357571.0
2022-05-12 13:50:00,75.15,75.39,75.15,75.33,217018.0,68.9171,69.1372,68.9171,69.0822,217018.0
2022-05-12 14:00:00,75.33,75.46,75.26,75.28,430942.0,69.0822,69.2014,69.018,69.0363,430942.0
2022-05-12 14:10:00,75.28,75.37,75.23,75.34,387730.0,69.0363,69.1188,68.9905,69.0913,387730.0
2022-05-12 14:20:00,75.35,75.4,75.21,75.25,848556.0,69.1005,69.1464,68.9721,69.0088,848556.0
2022-05-12 14:30:00,75.24,75.3,75.1,75.13,543199.0,68.9996,69.0546,68.8712,68.8987,543199.0
2022-05-12 14:40:00,75.13,75.19,75.08,75.13,527578.0,68.8987,68.9538,68.8529,68.8987,527578.0
2022-05-12 14:50:00,75.14,75.24,75.09,75.15,324713.0,68.9079,68.9996,68.8621,68.9171,324713.0
2022-05-12 15:00:00,75.15,75.29,75.06,75.08,589254.0,68.9171,69.0455,68.8346,68.8529,589254.0
2022-05-12 15:10:00,75.09,75.32,75.0,75.3,634711.0,68.8621,69.073,68.7795,69.0546,634711.0
2022-05-12 15:20:00,75.3,75.57,75.27,75.28,1191059.0,69.0546,69.3023,69.0271,69.0363,1191059.0
2022-05-12 15:30:00,75.28,75.54,75.28,75.5,1279943.0,69.0363,69.2747,69.0363,69.2381,1279943.0
2022-05-12 15:40:00,75.51,75.59,75.4,75.48,1440318.0,69.2472,69.3206,69.1464,69.2197,1440318.0
2022-05-12 15:50:00,75.49,75.83,75.49,75.82,2802417.0,69.2289,69.5407,69.2289,69.5315,2802417.0
2022-05-13 09:30:00,76.19,76.27,75.97,76.03,807551.0,69.8708,69.9442,69.6691,69.7241,807551.0
2022-05-13 09:40:00,76.02,76.2,75.76,75.77,773876.0,69.7149,69.88,69.4765,69.4857,773876.0
2022-05-13 09:50:00,75.77,76.2,75.73,76.19,999761.0,69.4857,69.88,69.449,69.8708,999761.0
2022-05-13 10:00:00,76.19,76.31,76.11,76.21,590566.0,69.8708,69.9809,69.7975,69.8892,590566.0
2022-05-13 10:10:00,76.21,76.41,76.19,76.41,639451.0,69.8892,70.0726,69.8708,70.0726,639451.0
2022-05-13 10:20:00,76.41,76.56,76.4,76.53,389876.0,70.0726,70.2101,70.0634,70.1826,389876.0
2022-05-13 10:30:00,76.52,76.58,76.41,76.47,318865.0,70.1735,70.2285,70.0726,70.1276,318865.0
2022-05-13 10:40:00,76.46,76.53,76.33,76.46,452816.0,70.1184,70.1826,69.9992,70.1184,452816.0
2022-05-13 10:50:00,76.45,76.65,76.41,76.61,189395.0,70.1093,70.2927,70.0726,70.256,189395.0
2022-05-13 11:00:00,76.6,76.67,76.54,76.6,223470.0,70.2468,70.311,70.1918,70.2468,223470.0
2022-05-13 11:10:00,76.61,76.63,76.53,76.55,186863.0,70.256,70.2743,70.1826,70.201,186863.0
2022-05-13 11:20:00,76.54,76.64,76.54,76.59,228762.0,70.1918,70.2835,70.1918,70.2377,228762.0
2022-05-13 11:30:00,76.58,76.66,76.56,76.64,214730.0,70.2285,70.3018,70.2101,70.2835,214730.0
2022-05-13 11:40:00,76.64,76.65,76.39,76.4,212302.0,70.2835,70.2927,70.0542,70.0634,212302.0
2022-05-13 11:50:00,76.4,76.56,76.39,76.54,141087.0,70.0634,70.2101,70.0542,70.1918,141087.0
2022-05-13 12:00:00,76.54,76.68,76.51,76.67,156979.0,70.1918,70.3202,70.1643,70.311,156979.0
2022-05-13 12:10:00,76.67,76.69,76.58,76.59,146863.0,70.311,70.3294,70.2285,70.2377,146863.0
2022-05-13 12:20:00,76.58,76.62,76.49,76.6,204079.0,70.2285,70.2652,70.1459,70.2468,204079.0
2022-05-13 12:30:00,76.6,76.67,76.55,76.56,127082.0,70.2468,70.311,70.201,70.2101,127082.0
2022-05-13 12:40:00,76.56,76.6,76.51,76.53,103255.0,70.2101,70.2468,70.1643,70.1826,103255.0
2022-05-13 12:50:00,76.52,76.59,76.46,76.56,102806.0,70.1735,70.2377,70.1184,70.2101,102806.0
2022-05-13 13:00:00,76.57,76.6,76.47,76.47,110225.0,70.2193,70.2468,70.1276,70.1276,110225.0
2022-05-13 13:10:00,76.47,76.52,76.45,76.5,109687.0,70.1276,70.1735,70.1093,70.1551,109687.0
2022-05-13 13:20:00,76.5,76.51,76.36,76.36,104009.0,70.1551,70.1643,70.0267,70.0267,104009.0
2022-05-13 13:30:00,76.36,76.48,76.36,76.39,108639.0,70.0267,70.1368,70.0267,70.0542,108639.0
2022-05-13 13:40:00,76.39,76.4,76.27,76.36,222664.0,70.0542,70.0634,69.9442,70.0267,222664.0
2022-05-13 13:50:00,76.36,76.4,76.25,76.28,184630.0,70.0267,70.0634,69.9259,69.9534,184630.0
2022-05-13 14:00:00,76.28,76.28,76.0,76.16,476684.0,69.9534,69.9534,69.6966,69.8433,476684.0
2022-05-13 14:10:00,76.16,76.22,76.09,76.22,237109.0,69.8433,69.8983,69.7791,69.8983,237109.0
2022-05-13 14:20:00,76.22,76.25,76.13,76.22,170865.0,69.8983,69.9259,69.8158,69.8983,170865.0
2022-05-13 14:30:00,76.21,76.4,76.21,76.33,270216.0,69.8892,70.0634,69.8892,69.9992,270216.0
2022-05-13 14:40:00,76.33,76.4,76.28,76.32,185636.0,69.9992,70.0634,69.9534,69.99,185636.0
2022-05-13 14:50:00,76.31,76.54,76.3,76.53,233491.0,69.9809,70.1918,69.9717,70.1826,233491.0
2022-05-13 15:00:00,76.54,76.67,76.52,76.66,211380.0,70.1918,70.311,70.1735,70.3018,211380.0
2022-05-13 15:10:00,76.67,76.78,76.64,76.73,333980.0,70.311,70.4119,70.2835,70.366,333980.0
2022-05-13 15:20:00,76.73,76.86,76.68,76.85,424140.0,70.366,70.4853,70.3202,70.4761,424140.0
2022-05-13 15:30:00,76.84,76.87,76.68,76.81,707114.0,70.4669,70.4944,70.3202,70.4394,707114.0
2022-05-13 15:40:00,76.82,77.01,76.8,76.91,982277.0,70.4486,70.6228,70.4302,70.5311,982277.0
2022-05-13 15:50:00,76.92,76.98,76.74,76.93,1909993.0,70.5403,70.5953,70.3752,70.5495,1909993.0
2022-05-16 09:30:00,76.9,77.13,76.86,76.98,717479.0,70.5219,70.7329,70.4853,70.5953,717479.0
2022-05-16 09:40:00,76.98,76.98,76.63,76.71,563363.0,70.5953,70.5953,70.2743,70.3477,563363.0
2022-05-16 09:50:00,76.72,76.82,76.63,76.73,549061.0,70.3569,70.4486,70.2743,70.366,549061.0
2022-05-16 10:00:00,76.73,76.77,76.57,76.64,634180.0,70.366,70.4027,70.2193,70.2835,634180.0
2022-05-16 10:10:00,76.64,76.78,76.63,76.7,498475.0,70.2835,70.4119,70.2743,70.3385,498475.0
2022-05-16 10:20:00,76.71,76.85,76.69,76.83,377911.0,70.3477,70.4761,70.3294,70.4577,377911.0
2022-05-16 10:30:00,76.83,76.98,76.79,76.97,381612.0,70.4577,70.5953,70.4211,70.5861,381612.0
2022-05-16 10:40:00,76.96,77.05,76.88,76.88,421954.0,70.577,70.6595,70.5036,70.5036,421954.0
2022-05-16 10:50:00,76.88,77.04,76.85,77.02,212698.0,70.5036,70.6503,70.4761,70.632,212698.0
2022-05-16 11:00:00,77.02,77.09,76.94,77.09,321194.0,70.632,70.6962,70.5586,70.6962,321194.0
2022-05-16 11:10:00,77.08,77.1,76.99,77.01,245515.0,70.687,70.7054,70.6045,70.6228,245515.0
2022-05-16 11:20:00,77.0,77.14,76.96,77.1,189631.0,70.6136,70.742,70.577,70.7054,189631.0
2022-05-16 11:30:00,77.09,77.16,77.02,77.14,281389.0,70.6962,70.7604,70.632,70.742,281389.0
2022-05-16 11:40:00,77.14,77.24,77.1,77.17,337671.0,70.742,70.8337,70.7054,70.7695,337671.0
2022-05-16 11:50:00,77.18,77.27,77.16,77.23,342142.0,70.7787,70.8613,70.7604,70.8246,342142.0
2022-05-16 12:00:00,77.24,77.29,77.17,77.19,268302.0,70.8337,70.8796,70.7695,70.7879,268302.0
2022-05-16 12:10:00,77.18,77.21,77.13,77.17,98993.0,70.7787,70.8062,70.7329,70.7695,98993.0
2022-05-16 12:20:00,77.17,77.25,77.16,77.25,108143.0,70.7695,70.8429,70.7604,70.8429,108143.0
2022-05-16 12:30:00,77.24,77.32,77.2,77.21,196557.0,70.8337,70.9071,70.7971,70.8062,196557.0
2022-05-16 12:40:00,77.2,77.27,77.14,77.25,124453.0,70.7971,70.8613,70.742,70.8429,124453.0
2022-05-16 12:50:00,77.26,77.26,77.14,77.21,173238.0,70.8521,70.8521,70.742,70.8062,173238.0
2022-05-16 13:00:00,77.21,77.31,77.16,77.3,153441.0,70.8062,70.8979,70.7604,70.8888,153441.0
2022-05-16 13:10:00,77.29,77.39,77.26,77.31,173367.0,70.8796,70.9713,70.8521,70.8979,173367.0
2022-05-16 13:20:00,77.32,77.5,77.3,77.5,165867.0,70.9071,71.0722,70.8888,71.0722,165867.0
2022-05-16 13:30:00,77.5,77.57,77.44,77.45,271112.0,71.0722,71.1364,71.0172,71.0263,271112.0
2022-05-16 13:40:00,77.45,77.52,77.39,77.39,183626.0,71.0263,71.0905,70.9713,70.9713,183626.0
2022-05-16 13:50:00,77.4,77.46,77.37,77.42,455643.0,70.9805,71.0355,70.953,70.9988,455643.0
2022-05-16 14:00:00,77.43,77.5,77.42,77.45,219121.0,71.008,71.0722,70.9988,71.0263,219121.0
2022-05-16 14:10:00,77.44,77.49,77.39,77.48,264803.0,71.0172,71.063,70.9713,71.0538,264803.0
2022-05-16 14:20:00,77.48,77.59,77.45,77.59,324978.0,71.0538,71.1547,71.0263,71.1547,324978.0
2022-05-16 14:30:00,77.58,77.65,77.54,77.55,280716.0,71.1455,71.2097,71.1089,71.118,280716.0
2022-05-16 14:40:00,77.56,77.58,77.43,77.45,245455.0,71.1272,71.1455,71.008,71.0263,245455.0
2022-05-16 14:50:00,77.45,77.54,77.44,77.51,156825.0,71.0263,71.1089,71.0172,71.0813,156825.0
2022-05-16 15:00:00,77.52,77.6,77.51,77.52,370384.0,71.0905,71.1639,71.0813,71.0905,370384.0
2022-05-16 15:10:00,77.51,77.52,77.33,77.4,366237.0,71.0813,71.0905,70.9163,70.9805,366237.0
2022-05-16 15:20:00,77.4,77.4,77.26,77.3,255669.0,70.9805,70.9805,70.8521,70.8888,255669.0
2022-05-16 15:30:00,77.3,77.35,77.21,77.28,547043.0,70.8888,70.9346,70.8062,70.8704,547043.0
2022-05-16 15:40:00,77.28,77.31,77.18,77.23,484162.0,70.8704,70.8979,70.7787,70.8246,484162.0
2022-05-16 15:50:00,77.23,77.36,77.17,77.3,1290304.0,70.8246,70.9438,70.7695,70.8888,1290304.0
2022-05-17 09:30:00,77.03,77.23,76.01,76.1,2852948.0,70.6412,70.8246,69.7058,69.7883,2852948.0
2022-05-17 09:40:00,76.1,76.25,75.99,76.21,1652249.0,69.7883,69.9259,69.6874,69.8892,1652249.0
2022-05-17 09:50:00,76.22,76.38,76.14,76.38,778862.0,69.8983,70.0451,69.825,70.0451,778862.0
2022-05-17 10:00:00,76.39,76.49,76.37,76.45,688632.0,70.0542,70.1459,70.0359,70.1093,688632.0
2022-05-17 10:10:00,76.45,76.78,76.45,76.71,510356.0,70.1093,70.4119,70.1093,70.3477,510356.0
2022-05-17 10:20:00,76.71,76.85,76.71,76.76,530432.0,70.3477,70.4761,70.3477,70.3936,530432.0
2022-05-17 10:30:00,76.76,76.9,76.73,76.88,414325.0,70.3936,70.5219,70.366,70.5036,414325.0
2022-05-17 10:40:00,76.88,76.93,76.7,76.83,389650.0,70.5036,70.5495,70.3385,70.4577,389650.0
2022-05-17 10:50:00,76.82,76.92,76.75,76.88,377743.0,70.4486,70.5403,70.3844,70.5036,377743.0
2022-05-17 11:00:00,76.88,76.92,76.79,76.83,343955.0,70.5036,70.5403,70.4211,70.4577,343955.0
2022-05-17 11:10:00,76.83,76.83,76.72,76.75,172531.0,70.4577,70.4577,70.3569,70.3844,172531.0
2022-05-17 11:20:00,76.76,76.83,76.72,76.79,148640.0,70.3936,70.4577,70.3569,70.4211,148640.0
2022-05-17 11:30:00,76.79,76.86,76.76,76.79,183181.0,70.4211,70.4853,70.3936,70.4211,183181.0
2022-05-17 11:40:00,76.79,76.79,76.6,76.62,301828.0,70.4211,70.4211,70.2468,70.2652,301828.0
2022-05-17 11:50:00,76.62,76.68,76.6,76.64,129872.0,70.2652,70.3202,70.2468,70.2835,129872.0
2022-05-17 12:00:00,76.64,76.69,76.57,76.67,265822.0,70.2835,70.3294,70.2193,70.311,265822.0
2022-05-17 12:10:00,76.67,76.76,76.61,76.75,138833.0,70.311,70.3936,70.256,70.3844,138833.0
2022-05-17 12:20:00,76.74,76.83,76.7,76.77,132245.0,70.3752,70.4577,70.3385,70.4027,132245.0
2022-05-17 12:30:00,76.77,76.8,76.74,76.79,114411.0,70.4027,70.4302,70.3752,70.4211,114411.0
2022-05-17 12:40:00,76.78,76.88,76.74,76.88,153288.0,70.4119,70.5036,70.3752,70.5036,153288.0
2022-05-17 12:50:00,76.87,76.88,76.81,76.84,168225.0,70.4944,70.5036,70.4394,70.4669,168225.0
2022-05-17 13:00:00,76.84,76.85,76.74,76.83,109163.0,70.4669,70.4761,70.3752,70.4577,109163.0
2022-05-17 13:10:00,76.83,76.89,76.82,76.84,97764.0,70.4577,70.5128,70.4486,70.4669,97764.0
2022-05-17 13:20:00,76.84,76.84,76.74,76.8,95414.0,70.4669,70.4669,70.3752,70.4302,95414.0
2022-05-17 13:30:00,76.81,76.85,76.77,76.81,105025.0,70.4394,70.4761,70.4027,70.4394,105025.0
2022-05-17 13:40:00,76.8,76.85,76.76,76.78,115655.0,70.4302,70.4761,70.3936,70.4119,115655.0
2022-05-17 13:50:00,76.77,76.79,76.64,76.65,183329.0,70.4027,70.4211,70.2835,70.2927,183329.0
2022-05-17 14:00:00,76.65,76.7,76.57,76.67,257210.0,70.2927,70.3385,70.2193,70.311,257210.0
2022-05-17 14:10:00,76.67,76.68,76.41,76.47,1290066.0,70.311,70.3202,70.0726,70.1276,1290066.0
2022-05-17 14:20:00,76.47,76.47,76.24,76.36,640454.0,70.1276,70.1276,69.9167,70.0267,640454.0
2022-05-17 14:30:00,76.35,76.44,76.24,76.43,533512.0,70.0176,70.1001,69.9167,70.0909,533512.0
2022-05-17 14:40:00,76.43,76.66,76.42,76.65,364888.0,70.0909,70.3018,70.0818,70.2927,364888.0
2022-05-17 14:50:00,76.65,76.71,76.6,76.67,482537.0,70.2927,70.3477,70.2468,70.311,482537.0
2022-05-17 15:00:00,76.67,76.74,76.62,76.66,460569.0,70.311,70.3752,70.2652,70.3018,460569.0
2022-05-17 15:10:00,76.65,76.68,76.61,76.67,289938.0,70.2927,70.3202,70.256,70.311,289938.0
2022-05-17 15:20:00,76.67,76.72,76.63,76.72,278498.0,70.311,70.3569,70.2743,70.3569,278498.0
2022-05-17 15:30:00,76.71,76.74,76.61,76.66,424616.0,70.3477,70.3752,70.256,70.3018,424616.0
2022-05-17 15:40:00,76.65,76.73,76.6,76.64,652255.0,70.2927,70.366,70.2468,70.2835,652255.0
2022-05-17 15:50:00,76.64,76.8,76.62,76.79,1239772.0,70.2835,70.4302,70.2652,70.4211,1239772.0
2022-05-18 09:30:00,75.93,75.96,75.18,75.19,1705027.0,69.6324,69.6599,68.9446,68.9538,1705027.0
2022-05-18 09:40:00,75.18,75.19,74.7,74.76,1486697.0,68.9446,68.9538,68.5044,68.5594,1486697.0
2022-05-18 09:50:00,74.76,74.83,74.4,74.46,1128288.0,68.5594,68.6236,68.2293,68.2843,1128288.0
2022-05-18 10:00:00,74.47,74.47,74.01,74.03,1098513.0,68.2935,68.2935,67.8716,67.89,1098513.0
2022-05-18 10:10:00,74.02,74.14,74.0,74.1,1092428.0,67.8808,67.9909,67.8625,67.9542,1092428.0
2022-05-18 10:20:00,74.1,74.16,74.01,74.02,1122172.0,67.9542,68.0092,67.8716,67.8808,1122172.0
2022-05-18 10:30:00,74.03,74.04,73.85,73.98,1040438.0,67.89,67.8991,67.7249,67.8441,1040438.0
2022-05-18 10:40:00,73.98,73.99,73.75,73.76,1515074.0,67.8441,67.8533,67.6332,67.6424,1515074.0
2022-05-18 10:50:00,73.76,73.81,73.6,73.63,1331210.0,67.6424,67.6882,67.4956,67.5232,1331210.0
2022-05-18 11:00:00,73.63,73.68,73.41,73.42,1047274.0,67.5232,67.569,67.3214,67.3306,1047274.0
2022-05-18 11:10:00,73.42,73.45,73.23,73.28,978412.0,67.3306,67.3581,67.1563,67.2022,978412.0
2022-05-18 11:20:00,73.28,73.38,73.15,73.38,478768.0,67.2022,67.2939,67.083,67.2939,478768.0
2022-05-18 11:30:00,73.38,73.46,73.25,73.25,423412.0,67.2939,67.3673,67.1747,67.1747,423412.0
2022-05-18 11:40:00,73.25,73.31,73.12,73.18,258503.0,67.1747,67.2297,67.0555,67.1105,258503.0
2022-05-18 11:50:00,73.18,73.25,73.08,73.19,799390.0,67.1105,67.1747,67.0188,67.1196,799390.0
2022-05-18 12:00:00,73.18,73.23,72.97,73.02,841486.0,67.1105,67.1563,66.9179,66.9637,841486.0
2022-05-18 12:10:00,73.02,73.04,72.91,72.91,677911.0,66.9637,66.9821,66.8629,66.8629,677911.0
2022-05-18 12:20:00,72.92,72.94,72.8,72.88,588641.0,66.872,66.8904,66.762,66.8354,588641.0
2022-05-18 12:30:00,72.88,72.9,72.82,72.88,512824.0,66.8354,66.8537,66.7803,66.8354,512824.0
2022-05-18 12:40:00,72.88,72.88,72.77,72.83,287137.0,66.8354,66.8354,66.7345,66.7895,287137.0
2022-05-18 12:50:00,72.83,72.87,72.77,72.84,762454.0,66.7895,66.8262,66.7345,66.7987,762454.0
2022-05-18 13:00:00,72.84,72.84,72.52,72.54,598292.0,66.7987,66.7987,66.5052,66.5236,598292.0
2022-05-18 13:10:00,72.54,72.57,72.29,72.3,1207198.0,66.5236,66.5511,66.2943,66.3035,1207198.0
2022-05-18 13:20:00,72.3,72.38,72.26,72.33,370285.0,66.3035,66.3768,66.2668,66.331,370285.0
2022-05-18 13:30:00,72.32,72.42,72.24,72.4,409223.0,66.3218,66.4135,66.2484,66.3952,409223.0
2022-05-18 13:40:00,72.4,72.41,72.15,72.16,811069.0,66.3952,66.4043,66.1659,66.1751,811069.0
2022-05-18 13:50:00,72.16,72.2,72.0,72.05,1925534.0,66.1751,66.2118,66.0283,66.0742,1925534.0
2022-05-18 14:00:00,72.05,72.13,72.02,72.09,788343.0,66.0742,66.1476,66.0467,66.1109,788343.0
2022-05-18 14:10:00,72.09,72.18,71.97,72.15,643041.0,66.1109,66.1934,66.0008,66.1659,643041.0
2022-05-18 14:20:00,72.14,72.32,72.12,72.3,627483.0,66.1567,66.3218,66.1384,66.3035,627483.0
2022-05-18 14:30:00,72.3,72.34,72.11,72.16,673922.0,66.3035,66.3401,66.1292,66.1751,673922.0
2022-05-18 14:40:00,72.16,72.23,72.08,72.19,381460.0,66.1751,66.2393,66.1017,66.2026,381460.0
2022-05-18 14:50:00,72.19,72.25,72.04,72.06,602946.0,66.2026,66.2576,66.065,66.0834,602946.0
2022-05-18 15:00:00,72.06,72.11,72.01,72.02,502724.0,66.0834,66.1292,66.0375,66.0467,502724.0
2022-05-18 15:10:00,72.02,72.11,71.97,72.02,591595.0,66.0467,66.1292,66.0008,66.0467,591595.0
2022-05-18 15:20:00,72.01,72.05,71.76,71.78,490782.0,66.0375,66.0742,65.8083,65.8266,490782.0
2022-05-18 15:30:00,71.78,72.01,71.73,71.97,708472.0,65.8266,66.0375,65.7807,66.0008,708472.0
2022-05-18 15:40:00,71.97,72.01,71.72,71.74,1181435.0,66.0008,66.0375,65.7716,65.7899,1181435.0
2022-05-18 15:50:00,71.73,71.85,71.6,71.84,2925975.0,65.7807,65.8908,65.6615,65.8816,2925975.0
2022-05-19 09:30:00,71.43,71.45,70.5,70.54,2106097.0,65.5056,65.524,64.6528,64.6894,2106097.0
2022-05-19 09:40:00,70.54,70.79,70.45,70.46,2003074.0,64.6894,64.9187,64.6069,64.6161,2003074.0
2022-05-19 09:50:00,70.46,70.51,70.15,70.49,1835956.0,64.6161,64.6619,64.3318,64.6436,1835956.0
2022-05-19 10:00:00,70.49,70.94,70.42,70.66,1863060.0,64.6436,65.0563,64.5794,64.7995,1863060.0
2022-05-19 10:10:00,70.66,70.91,70.66,70.82,1084486.0,64.7995,65.0288,64.7995,64.9462,1084486.0
2022-05-19 10:20:00,70.83,71.06,70.55,70.59,1064856.0,64.9554,65.1663,64.6986,64.7353,1064856.0
2022-05-19 10:30:00,70.57,70.6,70.39,70.45,782665.0,64.7169,64.7445,64.5519,64.6069,782665.0
2022-05-19 10:40:00,70.45,70.48,70.22,70.26,832849.0,64.6069,64.6344,64.396,64.4327,832849.0
2022-05-19 10:50:00,70.26,70.27,70.08,70.18,1179640.0,64.4327,64.4418,64.2676,64.3593,1179640.0
2022-05-19 11:00:00,70.18,70.41,70.17,70.34,3027093.0,64.3593,64.5702,64.3501,64.506,3027093.0
2022-05-19 11:10:00,70.33,70.48,70.23,70.48,1396893.0,64.4969,64.6344,64.4051,64.6344,1396893.0
2022-05-19 11:20:00,70.47,70.67,70.38,70.63,1994277.0,64.6252,64.8087,64.5427,64.772,1994277.0
2022-05-19 11:30:00,70.63,70.99,70.62,70.95,834476.0,64.772,65.1021,64.7628,65.0654,834476.0
2022-05-19 11:40:00,70.95,71.13,70.93,71.03,733573.0,65.0654,65.2305,65.0471,65.1388,733573.0
2022-05-19 11:50:00,71.04,71.05,70.76,70.86,351614.0,65.148,65.1571,64.8912,64.9829,351614.0
2022-05-19 12:00:00,70.87,70.87,70.72,70.75,297895.0,64.9921,64.9921,64.8545,64.882,297895.0
2022-05-19 12:10:00,70.76,70.95,70.75,70.8,417750.0,64.8912,65.0654,64.882,64.9279,417750.0
2022-05-19 12:20:00,70.81,70.81,70.54,70.6,346321.0,64.937,64.937,64.6894,64.7445,346321.0
2022-05-19 12:30:00,70.6,70.63,70.37,70.4,320283.0,64.7445,64.772,64.5335,64.561,320283.0
2022-05-19 12:40:00,70.4,70.41,70.22,70.24,330380.0,64.561,64.5702,64.396,64.4143,330380.0
2022-05-19 12:50:00,70.25,70.4,70.24,70.38,394207.0,64.4235,64.561,64.4143,64.5427,394207.0
2022-05-19 13:00:00,70.38,70.45,70.3,70.38,447250.0,64.5427,64.6069,64.4693,64.5427,447250.0
2022-05-19 13:10:00,70.38,70.4,70.26,70.38,458717.0,64.5427,64.561,64.4327,64.5427,458717.0
2022-05-19 13:20:00,70.38,70.53,70.31,70.44,619708.0,64.5427,64.6803,64.4785,64.5977,619708.0
2022-05-19 13:30:00,70.45,70.61,70.41,70.59,375170.0,64.6069,64.7536,64.5702,64.7353,375170.0
2022-05-19 13:40:00,70.59,70.65,70.36,70.4,429417.0,64.7353,64.7903,64.5244,64.561,429417.0
2022-05-19 13:50:00,70.39,70.82,70.38,70.75,440849.0,64.5519,64.9462,64.5427,64.882,440849.0
2022-05-19 14:00:00,70.76,70.77,70.58,70.65,383594.0,64.8912,64.9004,64.7261,64.7903,383594.0
2022-05-19 14:10:00,70.65,70.72,70.53,70.53,334187.0,64.7903,64.8545,64.6803,64.6803,334187.0
2022-05-19 14:20:00,70.53,70.59,70.47,70.57,502578.0,64.6803,64.7353,64.6252,64.7169,502578.0
2022-05-19 14:30:00,70.57,70.76,70.51,70.7,330200.0,64.7169,64.8912,64.6619,64.8362,330200.0
2022-05-19 14:40:00,70.7,70.91,70.63,70.9,603253.0,64.8362,65.0288,64.772,65.0196,603253.0
2022-05-19 14:50:00,70.9,71.01,70.81,70.95,889075.0,65.0196,65.1205,64.937,65.0654,889075.0
2022-05-19 15:00:00,70.95,71.16,70.88,70.93,864447.0,65.0654,65.258,65.0012,65.0471,864447.0
2022-05-19 15:10:00,70.93,70.96,70.74,70.78,718182.0,65.0471,65.0746,64.8729,64.9095,718182.0
2022-05-19 15:20:00,70.78,70.79,70.52,70.55,565818.0,64.9095,64.9187,64.6711,64.6986,565818.0
2022-05-19 15:30:00,70.54,70.64,70.46,70.55,864339.0,64.6894,64.7811,64.6161,64.6986,864339.0
2022-05-19 15:40:00,70.55,70.73,70.49,70.62,1024229.0,64.6986,64.8637,64.6436,64.7628,1024229.0
2022-05-19 15:50:00,70.63,70.66,70.47,70.53,2201268.0,64.772,64.7995,64.6252,64.6803,2201268.0
2022-05-20 09:30:00,70.95,70.97,70.67,70.82,939170.0,65.0654,65.0838,64.8087,64.9462,939170.0
2022-05-20 09:40:00,70.83,70.95,70.67,70.77,757186.0,64.9554,65.0654,64.8087,64.9004,757186.0
2022-05-20 09:50:00,70.77,70.85,70.58,70.77,484529.0,64.9004,64.9737,64.7261,64.9004,484529.0
2022-05-20 10:00:00,70.77,70.83,70.42,70.45,353552.0,64.9004,64.9554,64.5794,64.6069,353552.0
2022-05-20 10:10:00,70.45,70.52,70.35,70.43,377958.0,64.6069,64.6711,64.5152,64.5886,377958.0
2022-05-20 10:20:00,70.44,70.45,70.26,70.28,303469.0,64.5977,64.6069,64.4327,64.451,303469.0
2022-05-20 10:30:00,70.28,70.29,70.17,70.26,341794.0,64.451,64.4602,64.3501,64.4327,341794.0
2022-05-20 10:40:00,70.27,70.35,70.21,70.23,565844.0,64.4418,64.5152,64.3868,64.4051,565844.0
2022-05-20 10:50:00,70.24,70.27,70.07,70.07,522261.0,64.4143,64.4418,64.2584,64.2584,522261.0
2022-05-20 11:00:00,70.06,70.13,70.0,70.0,704575.0,64.2492,64.3134,64.1942,64.1942,704575.0
2022-05-20 11:10:00,70.0,70.06,69.87,69.96,782671.0,64.1942,64.2492,64.075,64.1575,782671.0
2022-05-20 11:20:00,69.96,70.06,69.89,70.02,743213.0,64.1575,64.2492,64.0933,64.2126,743213.0
2022-05-20 11:30:00,70.01,70.13,69.93,69.96,340997.0,64.2034,64.3134,64.13,64.1575,340997.0
2022-05-20 11:40:00,69.96,70.05,69.89,69.98,213444.0,64.1575,64.2401,64.0933,64.1759,213444.0
2022-05-20 11:50:00,69.98,70.01,69.9,69.94,311420.0,64.1759,64.2034,64.1025,64.1392,311420.0
2022-05-20 12:00:00,69.94,69.99,69.73,69.73,398522.0,64.1392,64.1851,63.9466,63.9466,398522.0
2022-05-20 12:10:00,69.73,69.77,69.57,69.74,695056.0,63.9466,63.9833,63.7999,63.9558,695056.0
2022-05-20 12:20:00,69.75,69.88,69.7,69.87,330596.0,63.965,64.0842,63.9191,64.075,330596.0
2022-05-20 12:30:00,69.86,69.95,69.73,69.8,332788.0,64.0658,64.1484,63.9466,64.0108,332788.0
2022-05-20 12:40:00,69.79,69.85,69.69,69.83,437303.0,64.0016,64.0567,63.9099,64.0383,437303.0
2022-05-20 12:50:00,69.84,69.96,69.82,69.9,422262.0,64.0475,64.1575,64.0292,64.1025,422262.0
2022-05-20 13:00:00,69.9,69.91,69.66,69.67,410926.0,64.1025,64.1117,63.8824,63.8916,410926.0
2022-05-20 13:10:00,69.68,69.72,69.58,69.59,402719.0,63.9008,63.9374,63.8091,63.8182,402719.0
2022-05-20 13:20:00,69.59,69.69,69.58,69.63,258625.0,63.8182,63.9099,63.8091,63.8549,258625.0
2022-05-20 13:30:00,69.63,70.0,69.63,69.97,471935.0,63.8549,64.1942,63.8549,64.1667,471935.0
2022-05-20 13:40:00,69.96,70.2,69.89,70.09,635467.0,64.1575,64.3776,64.0933,64.2768,635467.0
2022-05-20 13:50:00,70.09,70.24,70.01,70.13,482657.0,64.2768,64.4143,64.2034,64.3134,482657.0
2022-05-20 14:00:00,70.13,70.21,70.04,70.13,429921.0,64.3134,64.3868,64.2309,64.3134,429921.0
2022-05-20 14:10:00,70.13,70.21,70.02,70.11,341924.0,64.3134,64.3868,64.2126,64.2951,341924.0
2022-05-20 14:20:00,70.11,70.19,70.04,70.17,357178.0,64.2951,64.3685,64.2309,64.3501,357178.0
2022-05-20 14:30:00,70.16,70.2,70.02,70.1,494067.0,64.341,64.3776,64.2126,64.2859,494067.0
2022-05-20 14:40:00,70.09,70.29,70.08,70.28,396218.0,64.2768,64.4602,64.2676,64.451,396218.0
2022-05-20 14:50:00,70.28,70.4,70.24,70.25,671936.0,64.451,64.561,64.4143,64.4235,671936.0
2022-05-20 15:00:00,70.26,70.3,70.06,70.09,375182.0,64.4327,64.4693,64.2492,64.2768,375182.0
2022-05-20 15:10:00,70.1,70.23,70.06,70.2,586166.0,64.2859,64.4051,64.2492,64.3776,586166.0
2022-05-20 15:20:00,70.2,70.37,70.15,70.35,730416.0,64.3776,64.5335,64.3318,64.5152,730416.0
2022-05-20 15:30:00,70.36,70.71,70.25,70.59,1431931.0,64.5244,64.8453,64.4235,64.7353,1431931.0
2022-05-20 15:40:00,70.59,70.86,70.56,70.75,1856284.0,64.7353,64.9829,64.7078,64.882,1856284.0
2022-05-20 15:50:00,70.74,70.84,70.61,70.71,2854364.0,64.8729,64.9646,64.7536,64.8453,2854364.0
2022-05-23 09:30:00,71.48,71.69,71.27,71.43,1198911.0,65.5515,65.7441,65.3589,65.5056,1198911.0
2022-05-23 09:40:00,71.42,71.61,71.27,71.54,1109237.0,65.4965,65.6707,65.3589,65.6065,1109237.0
2022-05-23 09:50:00,71.54,71.55,71.38,71.54,825465.0,65.6065,65.6157,65.4598,65.6065,825465.0
2022-05-23 10:00:00,71.54,71.54,71.28,71.45,543963.0,65.6065,65.6065,65.3681,65.524,543963.0
2022-05-23 10:10:00,71.44,71.53,71.33,71.42,509830.0,65.5148,65.5973,65.4139,65.4965,509830.0
2022-05-23 10:20:00,71.42,71.73,71.35,71.73,652927.0,65.4965,65.7807,65.4323,65.7807,652927.0
2022-05-23 10:30:00,71.73,71.81,71.54,71.81,477910.0,65.7807,65.8541,65.6065,65.8541,477910.0
2022-05-23 10:40:00,71.81,71.86,71.69,71.74,354851.0,65.8541,65.9,65.7441,65.7899,354851.0
2022-05-23 10:50:00,71.74,71.85,71.67,71.78,294353.0,65.7899,65.8908,65.7257,65.8266,294353.0
2022-05-23 11:00:00,71.79,72.08,71.76,72.08,665925.0,65.8358,66.1017,65.8083,66.1017,665925.0
2022-05-23 11:10:00,72.07,72.29,72.03,72.28,678075.0,66.0925,66.2943,66.0559,66.2851,678075.0
2022-05-23 11:20:00,72.28,72.28,72.13,72.27,418897.0,66.2851,66.2851,66.1476,66.276,418897.0
2022-05-23 11:30:00,72.27,72.4,72.23,72.3,430660.0,66.276,66.3952,66.2393,66.3035,430660.0
2022-05-23 11:40:00,72.3,72.33,72.23,72.29,227756.0,66.3035,66.331,66.2393,66.2943,227756.0
2022-05-23 11:50:00,72.29,72.3,72.21,72.23,223915.0,66.2943,66.3035,66.2209,66.2393,223915.0
2022-05-23 12:00:00,72.23,72.25,72.18,72.22,279677.0,66.2393,66.2576,66.1934,66.2301,279677.0
2022-05-23 12:10:00,72.22,72.29,72.2,72.26,190509.0,66.2301,66.2943,66.2118,66.2668,190509.0
2022-05-23 12:20:00,72.26,72.29,72.19,72.24,148753.0,66.2668,66.2943,66.2026,66.2484,148753.0
2022-05-23 12:30:00,72.24,72.31,72.17,72.31,150242.0,66.2484,66.3126,66.1842,66.3126,150242.0
2022-05-23 12:40:00,72.31,72.33,72.09,72.09,148945.0,66.3126,66.331,66.1109,66.1109,148945.0
2022-05-23 12:50:00,72.09,72.24,72.06,72.24,243740.0,66.1109,66.2484,66.0834,66.2484,243740.0
2022-05-23 13:00:00,72.24,72.27,72.14,72.23,217009.0,66.2484,66.276,66.1567,66.2393,217009.0
2022-05-23 13:10:00,72.22,72.22,72.01,72.06,176278.0,66.2301,66.2301,66.0375,66.0834,176278.0
2022-05-23 13:20:00,72.07,72.12,72.0,72.11,158886.0,66.0925,66.1384,66.0283,66.1292,158886.0
2022-05-23 13:30:00,72.12,72.21,72.06,72.18,247372.0,66.1384,66.2209,66.0834,66.1934,247372.0
2022-05-23 13:40:00,72.17,72.32,72.16,72.3,178502.0,66.1842,66.3218,66.1751,66.3035,178502.0
2022-05-23 13:50:00,72.3,72.34,72.23,72.33,148866.0,66.3035,66.3401,66.2393,66.331,148866.0
2022-05-23 14:00:00,72.34,72.39,72.29,72.36,205892.0,66.3401,66.386,66.2943,66.3585,205892.0
2022-05-23 14:10:00,72.37,72.42,72.35,72.35,171900.0,66.3677,66.4135,66.3493,66.3493,171900.0
2022-05-23 14:20:00,72.35,72.37,72.3,72.33,109994.0,66.3493,66.3677,66.3035,66.331,109994.0
2022-05-23 14:30:00,72.33,72.35,72.26,72.27,233921.0,66.331,66.3493,66.2668,66.276,233921.0
2022-05-23 14:40:00,72.27,72.36,72.23,72.27,159176.0,66.276,66.3585,66.2393,66.276,159176.0
2022-05-23 14:50:00,72.26,72.32,72.16,72.17,191107.0,66.2668,66.3218,66.1751,66.1842,191107.0
2022-05-23 15:00:00,72.17,72.27,72.17,72.26,190393.0,66.1842,66.276,66.1842,66.2668,190393.0
2022-05-23 15:10:00,72.27,72.27,72.13,72.21,352419.0,66.276,66.276,66.1476,66.2209,352419.0
2022-05-23 15:20:00,72.21,72.24,72.09,72.19,349747.0,66.2209,66.2484,66.1109,66.2026,349747.0
2022-05-23 15:30:00,72.18,72.32,72.12,72.13,550818.0,66.1934,66.3218,66.1384,66.1476,550818.0
2022-05-23 15:40:00,72.12,72.17,71.98,72.02,731403.0,66.1384,66.1842,66.01,66.0467,731403.0
2022-05-23 15:50:00,72.02,72.19,72.02,72.17,1594626.0,66.0467,66.2026,66.0467,66.1842,1594626.0
2022-05-24 09:30:00,71.99,72.35,71.87,72.34,1301836.0,66.0192,66.3493,65.9091,66.3401,1301836.0
2022-05-24 09:40:00,72.33,72.62,72.27,72.54,666512.0,66.331,66.5969,66.276,66.5236,666512.0
2022-05-24 09:50:00,72.54,72.7,72.47,72.65,501150.0,66.5236,66.6703,66.4594,66.6244,501150.0
2022-05-24 10:00:00,72.65,72.7,72.39,72.48,1120258.0,66.6244,66.6703,66.386,66.4685,1120258.0
2022-05-24 10:10:00,72.48,72.51,72.23,72.28,979542.0,66.4685,66.496,66.2393,66.2851,979542.0
2022-05-24 10:20:00,72.27,72.32,72.17,72.27,516261.0,66.276,66.3218,66.1842,66.276,516261.0
2022-05-24 10:30:00,72.26,72.29,72.16,72.28,498266.0,66.2668,66.2943,66.1751,66.2851,498266.0
2022-05-24 10:40:00,72.28,72.32,72.11,72.13,298802.0,66.2851,66.3218,66.1292,66.1476,298802.0
2022-05-24 10:50:00,72.13,72.2,72.08,72.2,349236.0,66.1476,66.2118,66.1017,66.2118,349236.0
2022-05-24 11:00:00,72.2,72.29,72.18,72.27,364999.0,66.2118,66.2943,66.1934,66.276,364999.0
2022-05-24 11:10:00,72.27,72.28,72.13,72.16,261321.0,66.276,66.2851,66.1476,66.1751,261321.0
2022-05-24 11:20:00,72.15,72.19,72.08,72.13,148071.0,66.1659,66.2026,66.1017,66.1476,148071.0
2022-05-24 11:30:00,72.13,72.22,72.1,72.2,205975.0,66.1476,66.2301,66.1201,66.2118,205975.0
2022-05-24 11:40:00,72.2,72.43,72.17,72.4,383326.0,66.2118,66.4227,66.1842,66.3952,383326.0
2022-05-24 11:50:00,72.4,72.53,72.33,72.45,278774.0,66.3952,66.5144,66.331,66.441,278774.0
2022-05-24 12:00:00,72.44,72.51,72.35,72.51,191550.0,66.4319,66.496,66.3493,66.496,191550.0
2022-05-24 12:10:00,72.5,72.65,72.47,72.5,520664.0,66.4869,66.6244,66.4594,66.4869,520664.0
2022-05-24 12:20:00,72.51,72.51,72.4,72.42,440365.0,66.496,66.496,66.3952,66.4135,440365.0
2022-05-24 12:30:00,72.41,72.47,72.26,72.29,181867.0,66.4043,66.4594,66.2668,66.2943,181867.0
2022-05-24 12:40:00,72.29,72.42,72.28,72.41,150417.0,66.2943,66.4135,66.2851,66.4043,150417.0
2022-05-24 12:50:00,72.41,72.64,72.41,72.55,144913.0,66.4043,66.6153,66.4043,66.5327,144913.0
2022-05-24 13:00:00,72.55,72.55,72.36,72.39,213055.0,66.5327,66.5327,66.3585,66.386,213055.0
2022-05-24 13:10:00,72.38,72.49,72.37,72.45,288805.0,66.3768,66.4777,66.3677,66.441,288805.0
2022-05-24 13:20:00,72.45,72.55,72.34,72.53,146009.0,66.441,66.5327,66.3401,66.5144,146009.0
2022-05-24 13:30:00,72.53,72.56,72.37,72.52,157900.0,66.5144,66.5419,66.3677,66.5052,157900.0
2022-05-24 13:40:00,72.52,72.74,72.52,72.72,326668.0,66.5052,66.707,66.5052,66.6886,326668.0
2022-05-24 13:50:00,72.72,72.77,72.67,72.73,221185.0,66.6886,66.7345,66.6428,66.6978,221185.0
2022-05-24 14:00:00,72.73,72.79,72.6,72.76,348018.0,66.6978,66.7528,66.5786,66.7253,348018.0
2022-05-24 14:10:00,72.76,72.86,72.73,72.76,695886.0,66.7253,66.817,66.6978,66.7253,695886.0
2022-05-24 14:20:00,72.76,72.89,72.7,72.83,386277.0,66.7253,66.8445,66.6703,66.7895,386277.0
2022-05-24 14:30:00,72.83,73.01,72.79,72.98,380341.0,66.7895,66.9546,66.7528,66.9271,380341.0
2022-05-24 14:40:00,72.99,73.02,72.65,72.68,522639.0,66.9362,66.9637,66.6244,66.6519,522639.0
2022-05-24 14:50:00,72.68,72.74,72.59,72.7,561884.0,66.6519,66.707,66.5694,66.6703,561884.0
2022-05-24 15:00:00,72.7,72.92,72.69,72.88,512337.0,66.6703,66.872,66.6611,66.8354,512337.0
2022-05-24 15:10:00,72.88,72.98,72.87,72.94,493328.0,66.8354,66.9271,66.8262,66.8904,493328.0
2022-05-24 15:20:00,72.94,73.1,72.87,73.09,853597.0,66.8904,67.0371,66.8262,67.0279,853597.0
2022-05-24 15:30:00,73.09,73.39,73.05,73.29,1045237.0,67.0279,67.3031,66.9913,67.2114,1045237.0
2022-05-24 15:40:00,73.3,73.45,73.25,73.34,1724050.0,67.2205,67.3581,67.1747,67.2572,1724050.0
2022-05-24 15:50:00,73.35,73.4,73.18,73.35,2190494.0,67.2664,67.3122,67.1105,67.2664,2190494.0
2022-05-25 09:30:00,73.2,73.27,72.78,72.92,1088218.0,67.1288,67.193,66.7437,66.872,1088218.0
2022-05-25 09:40:00,72.92,73.03,72.74,72.78,395680.0,66.872,66.9729,66.707,66.7437,395680.0
2022-05-25 09:50:00,72.79,73.18,72.79,72.98,321016.0,66.7528,67.1105,66.7528,66.9271,321016.0
2022-05-25 10:00:00,72.99,73.24,72.94,73.13,240160.0,66.9362,67.1655,66.8904,67.0646,240160.0
2022-05-25 10:10:00,73.12,73.3,73.04,73.21,377629.0,67.0555,67.2205,66.9821,67.138,377629.0
2022-05-25 10:20:00,73.21,73.23,73.06,73.22,418729.0,67.138,67.1563,67.0004,67.1472,418729.0
2022-05-25 10:30:00,73.22,73.36,73.16,73.34,259160.0,67.1472,67.2755,67.0921,67.2572,259160.0
2022-05-25 10:40:00,73.35,73.38,73.21,73.27,215281.0,67.2664,67.2939,67.138,67.193,215281.0
2022-05-25 10:50:00,73.27,73.34,73.23,73.31,181885.0,67.193,67.2572,67.1563,67.2297,181885.0
2022-05-25 11:00:00,73.31,73.39,73.24,73.37,161097.0,67.2297,67.3031,67.1655,67.2847,161097.0
2022-05-25 11:10:00,73.36,73.49,73.34,73.48,170101.0,67.2755,67.3948,67.2572,67.3856,170101.0
2022-05-25 11:20:00,73.48,73.56,73.43,73.46,192396.0,67.3856,67.459,67.3397,67.3673,192396.0
2022-05-25 11:30:00,73.46,73.46,73.15,73.19,361179.0,67.3673,67.3673,67.083,67.1196,361179.0
2022-05-25 11:40:00,73.18,73.32,73.14,73.29,233874.0,67.1105,67.2389,67.0738,67.2114,233874.0
2022-05-25 11:50:00,73.28,73.36,73.25,73.29,120449.0,67.2022,67.2755,67.1747,67.2114,120449.0
2022-05-25 12:00:00,73.3,73.37,73.19,73.22,185357.0,67.2205,67.2847,67.1196,67.1472,185357.0
2022-05-25 12:10:00,73.22,73.26,73.11,73.13,177913.0,67.1472,67.1838,67.0463,67.0646,177913.0
2022-05-25 12:20:00,73.13,73.14,72.85,72.94,206725.0,67.0646,67.0738,66.8078,66.8904,206725.0
2022-05-25 12:30:00,72.95,72.99,72.84,72.91,221945.0,66.8996,66.9362,66.7987,66.8629,221945.0
2022-05-25 12:40:00,72.9,73.03,72.9,73.03,108390.0,66.8537,66.9729,66.8537,66.9729,108390.0
2022-05-25 12:50:00,73.01,73.01,72.89,72.98,92849.0,66.9546,66.9546,66.8445,66.9271,92849.0
2022-05-25 13:00:00,72.98,73.0,72.91,72.97,134725.0,66.9271,66.9454,66.8629,66.9179,134725.0
2022-05-25 13:10:00,72.98,73.07,72.88,73.06,171308.0,66.9271,67.0096,66.8354,67.0004,171308.0
2022-05-25 13:20:00,73.06,73.09,72.95,73.07,248361.0,67.0004,67.0279,66.8996,67.0096,248361.0
2022-05-25 13:30:00,73.07,73.16,73.04,73.06,171312.0,67.0096,67.0921,66.9821,67.0004,171312.0
2022-05-25 13:40:00,73.07,73.13,73.04,73.11,240784.0,67.0096,67.0646,66.9821,67.0463,240784.0
2022-05-25 13:50:00,73.1,73.11,72.95,72.98,272536.0,67.0371,67.0463,66.8996,66.9271,272536.0
2022-05-25 14:00:00,72.97,73.2,72.74,72.94,895935.0,66.9179,67.1288,66.707,66.8904,895935.0
2022-05-25 14:10:00,72.94,73.23,72.91,73.09,485784.0,66.8904,67.1563,66.8629,67.0279,485784.0
2022-05-25 14:20:00,73.09,73.43,73.05,73.38,297990.0,67.0279,67.3397,66.9913,67.2939,297990.0
2022-05-25 14:30:00,73.39,73.43,73.3,73.31,411244.0,67.3031,67.3397,67.2205,67.2297,411244.0
2022-05-25 14:40:00,73.31,73.42,73.28,73.33,287508.0,67.2297,67.3306,67.2022,67.248,287508.0
2022-05-25 14:50:00,73.34,73.44,73.3,73.39,261517.0,67.2572,67.3489,67.2205,67.3031,261517.0
2022-05-25 15:00:00,73.39,73.57,73.35,73.51,306384.0,67.3031,67.4681,67.2664,67.4131,306384.0
2022-05-25 15:10:00,73.51,73.52,73.38,73.38,622008.0,67.4131,67.4223,67.2939,67.2939,622008.0
2022-05-25 15:20:00,73.39,73.46,73.35,73.38,497229.0,67.3031,67.3673,67.2664,67.2939,497229.0
2022-05-25 15:30:00,73.39,73.5,73.32,73.36,273737.0,67.3031,67.4039,67.2389,67.2755,273737.0
2022-05-25 15:40:00,73.36,73.43,73.29,73.34,507829.0,67.2755,67.3397,67.2114,67.2572,507829.0
2022-05-25 15:50:00,73.34,73.38,73.18,73.35,1630058.0,67.2572,67.2939,67.1105,67.2664,1630058.0
2022-05-26 09:30:00,73.7,73.95,73.58,73.89,686731.0,67.5873,67.8166,67.4773,67.7616,686731.0
2022-05-26 09:40:00,73.91,74.19,73.9,74.12,720701.0,67.7799,68.0367,67.7708,67.9725,720701.0
2022-05-26 09:50:00,74.12,74.17,73.99,74.12,944471.0,67.9725,68.0184,67.8533,67.9725,944471.0
2022-05-26 10:00:00,74.12,74.32,74.08,74.22,638689.0,67.9725,68.1559,67.9358,68.0642,638689.0
2022-05-26 10:10:00,74.22,74.26,74.13,74.2,452901.0,68.0642,68.1009,67.9817,68.0459,452901.0
2022-05-26 10:20:00,74.21,74.3,74.17,74.29,502025.0,68.055,68.1376,68.0184,68.1284,502025.0
2022-05-26 10:30:00,74.3,74.39,74.25,74.39,172048.0,68.1376,68.2201,68.0917,68.2201,172048.0
2022-05-26 10:40:00,74.4,74.41,74.23,74.25,315022.0,68.2293,68.2385,68.0734,68.0917,315022.0
2022-05-26 10:50:00,74.24,74.31,74.17,74.19,179234.0,68.0826,68.1468,68.0184,68.0367,179234.0
2022-05-26 11:00:00,74.17,74.24,74.14,74.18,162249.0,68.0184,68.0826,67.9909,68.0275,162249.0
2022-05-26 11:10:00,74.19,74.24,74.12,74.22,140596.0,68.0367,68.0826,67.9725,68.0642,140596.0
2022-05-26 11:20:00,74.21,74.29,74.18,74.21,163813.0,68.055,68.1284,68.0275,68.055,163813.0
2022-05-26 11:30:00,74.22,74.28,74.19,74.24,173653.0,68.0642,68.1192,68.0367,68.0826,173653.0
2022-05-26 11:40:00,74.25,74.29,74.17,74.2,253382.0,68.0917,68.1284,68.0184,68.0459,253382.0
2022-05-26 11:50:00,74.21,74.33,74.18,74.31,232399.0,68.055,68.1651,68.0275,68.1468,232399.0
2022-05-26 12:00:00,74.3,74.39,74.28,74.31,154272.0,68.1376,68.2201,68.1192,68.1468,154272.0
2022-05-26 12:10:00,74.31,74.31,74.19,74.21,218354.0,68.1468,68.1468,68.0367,68.055,218354.0
2022-05-26 12:20:00,74.21,74.25,74.16,74.23,595146.0,68.055,68.0917,68.0092,68.0734,595146.0
2022-05-26 12:30:00,74.24,74.31,74.2,74.3,312238.0,68.0826,68.1468,68.0459,68.1376,312238.0
2022-05-26 12:40:00,74.29,74.36,74.29,74.32,281024.0,68.1284,68.1926,68.1284,68.1559,281024.0
2022-05-26 12:50:00,74.33,74.42,74.31,74.4,230867.0,68.1651,68.2476,68.1468,68.2293,230867.0
2022-05-26 13:00:00,74.4,74.52,74.4,74.5,398411.0,68.2293,68.3393,68.2293,68.321,398411.0
2022-05-26 13:10:00,74.5,74.52,74.41,74.47,242154.0,68.321,68.3393,68.2385,68.2935,242154.0
2022-05-26 13:20:00,74.47,74.5,74.36,74.38,218255.0,68.2935,68.321,68.1926,68.2109,218255.0
2022-05-26 13:30:00,74.38,74.44,74.38,74.39,256384.0,68.2109,68.266,68.2109,68.2201,256384.0
2022-05-26 13:40:00,74.4,74.42,74.36,74.41,176731.0,68.2293,68.2476,68.1926,68.2385,176731.0
2022-05-26 13:50:00,74.41,74.42,74.3,74.34,327732.0,68.2385,68.2476,68.1376,68.1743,327732.0
2022-05-26 14:00:00,74.34,74.4,74.32,74.33,316132.0,68.1743,68.2293,68.1559,68.1651,316132.0
2022-05-26 14:10:00,74.33,74.33,74.24,74.26,197345.0,68.1651,68.1651,68.0826,68.1009,197345.0
2022-05-26 14:20:00,74.26,74.34,74.25,74.27,252803.0,68.1009,68.1743,68.0917,68.1101,252803.0
2022-05-26 14:30:00,74.27,74.3,74.18,74.23,224881.0,68.1101,68.1376,68.0275,68.0734,224881.0
2022-05-26 14:40:00,74.22,74.31,74.19,74.31,271719.0,68.0642,68.1468,68.0367,68.1468,271719.0
2022-05-26 14:50:00,74.3,74.37,74.3,74.34,197109.0,68.1376,68.2018,68.1376,68.1743,197109.0
2022-05-26 15:00:00,74.34,74.41,74.25,74.41,350794.0,68.1743,68.2385,68.0917,68.2385,350794.0
2022-05-26 15:10:00,74.41,74.42,74.25,74.31,417590.0,68.2385,68.2476,68.0917,68.1468,417590.0
2022-05-26 15:20:00,74.31,74.32,74.15,74.28,513554.0,68.1468,68.1559,68.0,68.1192,513554.0
2022-05-26 15:30:00,74.27,74.34,74.24,74.33,589126.0,68.1101,68.1743,68.0826,68.1651,589126.0
2022-05-26 15:40:00,74.32,74.47,74.3,74.45,657850.0,68.1559,68.2935,68.1376,68.2751,657850.0
2022-05-26 15:50:00,74.45,74.49,74.09,74.14,1763211.0,68.2751,68.3118,67.945,67.9909,1763211.0
2022-05-27 09:30:00,74.25,74.64,74.12,74.6,598303.0,68.0917,68.4494,67.9725,68.4127,598303.0
2022-05-27 09:40:00,74.6,74.74,74.45,74.73,597921.0,68.4127,68.5411,68.2751,68.5319,597921.0
2022-05-27 09:50:00,74.74,74.82,74.63,74.72,355055.0,68.5411,68.6145,68.4402,68.5228,355055.0
2022-05-27 10:00:00,74.73,74.8,74.59,74.59,361446.0,68.5319,68.5961,68.4035,68.4035,361446.0
2022-05-27 10:10:00,74.59,74.68,74.53,74.65,543073.0,68.4035,68.4861,68.3485,68.4586,543073.0
2022-05-27 10:20:00,74.64,74.64,74.5,74.53,354469.0,68.4494,68.4494,68.321,68.3485,354469.0
2022-05-27 10:30:00,74.55,74.61,74.45,74.55,329016.0,68.3668,68.4219,68.2751,68.3668,329016.0
2022-05-27 10:40:00,74.55,74.59,74.43,74.58,551859.0,68.3668,68.4035,68.2568,68.3944,551859.0
2022-05-27 10:50:00,74.57,74.71,74.51,74.69,1169652.0,68.3852,68.5136,68.3302,68.4952,1169652.0
2022-05-27 11:00:00,74.7,74.73,74.64,74.72,376986.0,68.5044,68.5319,68.4494,68.5228,376986.0
2022-05-27 11:10:00,74.73,74.79,74.7,74.71,274922.0,68.5319,68.5869,68.5044,68.5136,274922.0
2022-05-27 11:20:00,74.72,74.73,74.68,74.7,301052.0,68.5228,68.5319,68.4861,68.5044,301052.0
2022-05-27 11:30:00,74.71,74.71,74.55,74.57,365465.0,68.5136,68.5136,68.3668,68.3852,365465.0
2022-05-27 11:40:00,74.58,74.69,74.54,74.66,322623.0,68.3944,68.4952,68.3577,68.4677,322623.0
2022-05-27 11:50:00,74.65,74.68,74.61,74.64,229741.0,68.4586,68.4861,68.4219,68.4494,229741.0
2022-05-27 12:00:00,74.64,74.67,74.55,74.58,191369.0,68.4494,68.4769,68.3668,68.3944,191369.0
2022-05-27 12:10:00,74.58,74.68,74.58,74.66,227258.0,68.3944,68.4861,68.3944,68.4677,227258.0
2022-05-27 12:20:00,74.66,74.66,74.51,74.56,427450.0,68.4677,68.4677,68.3302,68.376,427450.0
2022-05-27 12:30:00,74.56,74.58,74.47,74.52,249230.0,68.376,68.3944,68.2935,68.3393,249230.0
2022-05-27 12:40:00,74.52,74.53,74.41,74.42,272110.0,68.3393,68.3485,68.2385,68.2476,272110.0
2022-05-27 12:50:00,74.42,74.5,74.42,74.47,181865.0,68.2476,68.321,68.2476,68.2935,181865.0
2022-05-27 13:00:00,74.48,74.63,74.47,74.62,417990.0,68.3027,68.4402,68.2935,68.431,417990.0
2022-05-27 13:10:00,74.61,74.62,74.47,74.48,344194.0,68.4219,68.431,68.2935,68.3027,344194.0
2022-05-27 13:20:00,74.48,74.53,74.42,74.53,160164.0,68.3027,68.3485,68.2476,68.3485,160164.0
2022-05-27 13:30:00,74.53,74.57,74.51,74.51,189514.0,68.3485,68.3852,68.3302,68.3302,189514.0
2022-05-27 13:40:00,74.51,74.56,74.48,74.53,272701.0,68.3302,68.376,68.3027,68.3485,272701.0
2022-05-27 13:50:00,74.53,74.61,74.52,74.6,189788.0,68.3485,68.4219,68.3393,68.4127,189788.0
2022-05-27 14:00:00,74.59,74.62,74.53,74.61,244787.0,68.4035,68.431,68.3485,68.4219,244787.0
2022-05-27 14:10:00,74.62,74.65,74.57,74.65,270071.0,68.431,68.4586,68.3852,68.4586,270071.0
2022-05-27 14:20:00,74.65,74.65,74.54,74.56,192386.0,68.4586,68.4586,68.3577,68.376,192386.0
2022-05-27 14:30:00,74.56,74.62,74.55,74.56,205844.0,68.376,68.431,68.3668,68.376,205844.0
2022-05-27 14:40:00,74.55,74.64,74.54,74.62,186118.0,68.3668,68.4494,68.3577,68.431,186118.0
2022-05-27 14:50:00,74.62,74.66,74.58,74.65,374628.0,68.431,68.4677,68.3944,68.4586,374628.0
2022-05-27 15:00:00,74.66,74.79,74.61,74.78,487081.0,68.4677,68.5869,68.4219,68.5778,487081.0
2022-05-27 15:10:00,74.78,74.78,74.71,74.78,299530.0,68.5778,68.5778,68.5136,68.5778,299530.0
2022-05-27 15:20:00,74.78,74.81,74.75,74.79,815708.0,68.5778,68.6053,68.5503,68.5869,815708.0
2022-05-27 15:30:00,74.79,74.82,74.7,74.73,442294.0,68.5869,68.6145,68.5044,68.5319,442294.0
2022-05-27 15:40:00,74.73,74.88,74.7,74.88,563922.0,68.5319,68.6695,68.5044,68.6695,563922.0
2022-05-27 15:50:00,74.89,74.99,74.79,74.99,1478674.0,68.6787,68.7704,68.5869,68.7704,1478674.0
2022-05-31 09:30:00,74.6,74.63,73.83,73.87,1094414.0,68.4127,68.4402,67.7066,67.7432,1094414.0
2022-05-31 09:40:00,73.86,73.92,73.69,73.72,701653.0,67.7341,67.7891,67.5782,67.6057,701653.0
2022-05-31 09:50:00,73.72,74.0,73.72,73.8,332953.0,67.6057,67.8625,67.6057,67.6791,332953.0
2022-05-31 10:00:00,73.79,74.1,73.79,74.02,389390.0,67.6699,67.9542,67.6699,67.8808,389390.0
2022-05-31 10:10:00,74.02,74.2,73.99,74.15,436266.0,67.8808,68.0459,67.8533,68.0,436266.0
2022-05-31 10:20:00,74.15,74.33,74.06,74.07,257581.0,68.0,68.1651,67.9175,67.9267,257581.0
2022-05-31 10:30:00,74.08,74.27,74.07,74.16,298179.0,67.9358,68.1101,67.9267,68.0092,298179.0
2022-05-31 10:40:00,74.17,74.24,74.11,74.11,511728.0,68.0184,68.0826,67.9633,67.9633,511728.0
2022-05-31 10:50:00,74.11,74.28,74.1,74.24,261204.0,67.9633,68.1192,67.9542,68.0826,261204.0
2022-05-31 11:00:00,74.24,74.39,74.22,74.27,209681.0,68.0826,68.2201,68.0642,68.1101,209681.0
2022-05-31 11:10:00,74.28,74.29,74.15,74.2,200333.0,68.1192,68.1284,68.0,68.0459,200333.0
2022-05-31 11:20:00,74.2,74.23,74.15,74.18,310470.0,68.0459,68.0734,68.0,68.0275,310470.0
2022-05-31 11:30:00,74.18,74.24,74.14,74.24,265905.0,68.0275,68.0826,67.9909,68.0826,265905.0
2022-05-31 11:40:00,74.25,74.35,74.2,74.3,281856.0,68.0917,68.1834,68.0459,68.1376,281856.0
2022-05-31 11:50:00,74.3,74.47,74.27,74.46,331508.0,68.1376,68.2935,68.1101,68.2843,331508.0
2022-05-31 12:00:00,74.46,74.56,74.46,74.48,190574.0,68.2843,68.376,68.2843,68.3027,190574.0
2022-05-31 12:10:00,74.47,74.51,74.35,74.47,247439.0,68.2935,68.3302,68.1834,68.2935,247439.0
2022-05-31 12:20:00,74.48,74.48,74.37,74.4,129842.0,68.3027,68.3027,68.2018,68.2293,129842.0
2022-05-31 12:30:00,74.41,74.51,74.37,74.51,144395.0,68.2385,68.3302,68.2018,68.3302,144395.0
2022-05-31 12:40:00,74.51,74.56,74.45,74.47,171445.0,68.3302,68.376,68.2751,68.2935,171445.0
2022-05-31 12:50:00,74.47,74.58,74.47,74.5,99575.0,68.2935,68.3944,68.2935,68.321,99575.0
2022-05-31 13:00:00,74.5,74.58,74.44,74.57,153369.0,68.321,68.3944,68.266,68.3852,153369.0
2022-05-31 13:10:00,74.57,74.6,74.45,74.47,148207.0,68.3852,68.4127,68.2751,68.2935,148207.0
2022-05-31 13:20:00,74.48,74.53,74.44,74.52,153606.0,68.3027,68.3485,68.266,68.3393,153606.0
2022-05-31 13:30:00,74.51,74.7,74.5,74.64,170068.0,68.3302,68.5044,68.321,68.4494,170068.0
2022-05-31 13:40:00,74.63,74.69,74.59,74.67,164442.0,68.4402,68.4952,68.4035,68.4769,164442.0
2022-05-31 13:50:00,74.67,74.88,74.66,74.87,392240.0,68.4769,68.6695,68.4677,68.6603,392240.0
2022-05-31 14:00:00,74.86,74.9,74.78,74.86,178781.0,68.6511,68.6878,68.5778,68.6511,178781.0
2022-05-31 14:10:00,74.85,74.94,74.83,74.94,164359.0,68.642,68.7245,68.6236,68.7245,164359.0
2022-05-31 14:20:00,74.94,74.95,74.8,74.92,251858.0,68.7245,68.7337,68.5961,68.7062,251858.0
2022-05-31 14:30:00,74.93,74.96,74.88,74.93,309180.0,68.7153,68.7428,68.6695,68.7153,309180.0
2022-05-31 14:40:00,74.93,74.94,74.7,74.76,364903.0,68.7153,68.7245,68.5044,68.5594,364903.0
2022-05-31 14:50:00,74.75,74.79,74.63,74.66,404627.0,68.5503,68.5869,68.4402,68.4677,404627.0
2022-05-31 15:00:00,74.66,74.66,74.49,74.59,437033.0,68.4677,68.4677,68.3118,68.4035,437033.0
2022-05-31 15:10:00,74.58,74.7,74.51,74.52,654159.0,68.3944,68.5044,68.3302,68.3393,654159.0
2022-05-31 15:20:00,74.52,74.69,74.52,74.66,475304.0,68.3393,68.4952,68.3393,68.4677,475304.0
2022-05-31 15:30:00,74.67,74.77,74.64,74.68,694288.0,68.4769,68.5686,68.4494,68.4861,694288.0
2022-05-31 15:40:00,74.68,74.7,74.51,74.52,978440.0,68.4861,68.5044,68.3302,68.3393,978440.0
2022-05-31 15:50:00,74.51,74.64,74.34,74.48,3021667.0,68.3302,68.4494,68.1743,68.3027,3021667.0
2022-06-01 09:30:00,74.57,74.63,74.17,74.25,1543138.0,68.3852,68.4402,68.0184,68.0917,1543138.0
2022-06-01 09:40:00,74.26,74.4,73.84,73.86,397979.0,68.1009,68.2293,67.7157,67.7341,397979.0
2022-06-01 09:50:00,73.87,74.16,73.85,73.98,389871.0,67.7432,68.0092,67.7249,67.8441,389871.0
2022-06-01 10:00:00,73.98,74.01,73.48,73.53,451052.0,67.8441,67.8716,67.3856,67.4314,451052.0
2022-06-01 10:10:00,73.53,73.65,73.34,73.4,829074.0,67.4314,67.5415,67.2572,67.3122,829074.0
2022-06-01 10:20:00,73.39,73.46,73.26,73.27,622652.0,67.3031,67.3673,67.1838,67.193,622652.0
2022-06-01 10:30:00,73.27,73.39,73.17,73.18,593243.0,67.193,67.3031,67.1013,67.1105,593243.0
2022-06-01 10:40:00,73.18,73.21,73.07,73.1,413286.0,67.1105,67.138,67.0096,67.0371,413286.0
2022-06-01 10:50:00,73.11,73.29,73.09,73.28,192801.0,67.0463,67.2114,67.0279,67.2022,192801.0
2022-06-01 11:00:00,73.28,73.29,73.17,73.22,301394.0,67.2022,67.2114,67.1013,67.1472,301394.0
2022-06-01 11:10:00,73.23,73.33,73.22,73.32,355641.0,67.1563,67.248,67.1472,67.2389,355641.0
2022-06-01 11:20:00,73.31,73.36,73.14,73.21,397803.0,67.2297,67.2755,67.0738,67.138,397803.0
2022-06-01 11:30:00,73.2,73.31,73.18,73.3,382880.0,67.1288,67.2297,67.1105,67.2205,382880.0
2022-06-01 11:40:00,73.29,73.29,73.08,73.09,166876.0,67.2114,67.2114,67.0188,67.0279,166876.0
2022-06-01 11:50:00,73.08,73.19,73.06,73.15,300487.0,67.0188,67.1196,67.0004,67.083,300487.0
2022-06-01 12:00:00,73.15,73.33,73.14,73.3,241987.0,67.083,67.248,67.0738,67.2205,241987.0
2022-06-01 12:10:00,73.29,73.34,73.2,73.26,427227.0,67.2114,67.2572,67.1288,67.1838,427227.0
2022-06-01 12:20:00,73.26,73.31,73.14,73.15,299466.0,67.1838,67.2297,67.0738,67.083,299466.0
2022-06-01 12:30:00,73.14,73.23,73.13,73.22,184635.0,67.0738,67.1563,67.0646,67.1472,184635.0
2022-06-01 12:40:00,73.22,73.26,73.05,73.07,160306.0,67.1472,67.1838,66.9913,67.0096,160306.0
2022-06-01 12:50:00,73.07,73.18,73.0,73.14,224305.0,67.0096,67.1105,66.9454,67.0738,224305.0
2022-06-01 13:00:00,73.14,73.26,73.11,73.24,227341.0,67.0738,67.1838,67.0463,67.1655,227341.0
2022-06-01 13:10:00,73.24,73.28,73.16,73.22,274973.0,67.1655,67.2022,67.0921,67.1472,274973.0
2022-06-01 13:20:00,73.22,73.29,73.17,73.21,289549.0,67.1472,67.2114,67.1013,67.138,289549.0
2022-06-01 13:30:00,73.21,73.37,73.2,73.33,168594.0,67.138,67.2847,67.1288,67.248,168594.0
2022-06-01 13:40:00,73.32,73.35,73.27,73.3,155716.0,67.2389,67.2664,67.193,67.2205,155716.0
2022-06-01 13:50:00,73.29,73.31,73.18,73.25,229511.0,67.2114,67.2297,67.1105,67.1747,229511.0
2022-06-01 14:00:00,73.24,73.39,73.23,73.39,355667.0,67.1655,67.3031,67.1563,67.3031,355667.0
2022-06-01 14:10:00,73.39,73.39,73.28,73.33,309726.0,67.3031,67.3031,67.2022,67.248,309726.0
2022-06-01 14:20:00,73.33,73.56,73.29,73.45,472271.0,67.248,67.459,67.2114,67.3581,472271.0
2022-06-01 14:30:00,73.45,73.53,73.45,73.5,290124.0,67.3581,67.4314,67.3581,67.4039,290124.0
2022-06-01 14:40:00,73.48,73.6,73.47,73.51,247590.0,67.3856,67.4956,67.3764,67.4131,247590.0
2022-06-01 14:50:00,73.51,73.54,73.43,73.45,553340.0,67.4131,67.4406,67.3397,67.3581,553340.0
2022-06-01 15:00:00,73.45,73.55,73.41,73.52,197545.0,67.3581,67.4498,67.3214,67.4223,197545.0
2022-06-01 15:10:00,73.51,73.63,73.49,73.59,231909.0,67.4131,67.5232,67.3948,67.4865,231909.0
2022-06-01 15:20:00,73.59,73.64,73.55,73.59,231189.0,67.4865,67.5323,67.4498,67.4865,231189.0
2022-06-01 15:30:00,73.6,73.82,73.56,73.82,525244.0,67.4956,67.6974,67.459,67.6974,525244.0
2022-06-01 15:40:00,73.81,73.84,73.73,73.79,415479.0,67.6882,67.7157,67.6149,67.6699,415479.0
2022-06-01 15:50:00,73.79,73.85,73.42,73.48,1130096.0,67.6699,67.7249,67.3306,67.3856,1130096.0
2022-06-02 09:30:00,73.67,73.75,73.16,73.19,735756.0,67.5598,67.6332,67.0921,67.1196,735756.0
2022-06-02 09:40:00,73.18,73.23,72.84,72.88,615008.0,67.1105,67.1563,66.7987,66.8354,615008.0
2022-06-02 09:50:00,72.88,72.93,72.57,72.6,313953.0,66.8354,66.8812,66.5511,66.5786,313953.0
2022-06-02 10:00:00,72.59,72.77,72.46,72.77,572297.0,66.5694,66.7345,66.4502,66.7345,572297.0
2022-06-02 10:10:00,72.77,73.06,72.68,72.8,595666.0,66.7345,67.0004,66.6519,66.762,595666.0
2022-06-02 10:20:00,72.8,72.85,72.51,72.62,680146.0,66.762,66.8078,66.496,66.5969,680146.0
2022-06-02 10:30:00,72.62,72.82,72.59,72.78,271712.0,66.5969,66.7803,66.5694,66.7437,271712.0
2022-06-02 10:40:00,72.78,72.92,72.76,72.92,270755.0,66.7437,66.872,66.7253,66.872,270755.0
2022-06-02 10:50:00,72.92,72.96,72.83,72.95,244939.0,66.872,66.9087,66.7895,66.8996,244939.0
2022-06-02 11:00:00,72.95,73.12,72.94,73.11,328296.0,66.8996,67.0555,66.8904,67.0463,328296.0
2022-06-02 11:10:00,73.11,73.3,73.1,73.25,358771.0,67.0463,67.2205,67.0371,67.1747,358771.0
2022-06-02 11:20:00,73.25,73.39,73.22,73.3,322794.0,67.1747,67.3031,67.1472,67.2205,322794.0
2022-06-02 11:30:00,73.31,73.31,73.2,73.23,150406.0,67.2297,67.2297,67.1288,67.1563,150406.0
2022-06-02 11:40:00,73.23,73.52,73.23,73.52,176975.0,67.1563,67.4223,67.1563,67.4223,176975.0
2022-06-02 11:50:00,73.52,73.54,73.42,73.46,346052.0,67.4223,67.4406,67.3306,67.3673,346052.0
2022-06-02 12:00:00,73.47,73.48,73.39,73.45,299414.0,67.3764,67.3856,67.3031,67.3581,299414.0
2022-06-02 12:10:00,73.46,73.54,73.41,73.52,722866.0,67.3673,67.4406,67.3214,67.4223,722866.0
2022-06-02 12:20:00,73.51,73.66,73.5,73.65,260164.0,67.4131,67.5507,67.4039,67.5415,260164.0
2022-06-02 12:30:00,73.66,73.73,73.61,73.72,285400.0,67.5507,67.6149,67.5048,67.6057,285400.0
2022-06-02 12:40:00,73.73,73.74,73.64,73.66,192877.0,67.6149,67.624,67.5323,67.5507,192877.0
2022-06-02 12:50:00,73.67,73.75,73.65,73.73,117791.0,67.5598,67.6332,67.5415,67.6149,117791.0
2022-06-02 13:00:00,73.73,73.73,73.66,73.68,162215.0,67.6149,67.6149,67.5507,67.569,162215.0
2022-06-02 13:10:00,73.69,73.72,73.64,73.69,116276.0,67.5782,67.6057,67.5323,67.5782,116276.0
2022-06-02 13:20:00,73.69,73.69,73.54,73.6,190687.0,67.5782,67.5782,67.4406,67.4956,190687.0
2022-06-02 13:30:00,73.59,73.72,73.59,73.66,293554.0,67.4865,67.6057,67.4865,67.5507,293554.0
2022-06-02 13:40:00,73.66,73.77,73.63,73.77,273576.0,67.5507,67.6515,67.5232,67.6515,273576.0
2022-06-02 13:50:00,73.77,73.79,73.67,73.74,465398.0,67.6515,67.6699,67.5598,67.624,465398.0
2022-06-02 14:00:00,73.75,73.88,73.66,73.87,242861.0,67.6332,67.7524,67.5507,67.7432,242861.0
2022-06-02 14:10:00,73.87,73.96,73.83,73.95,219464.0,67.7432,67.8258,67.7066,67.8166,219464.0
2022-06-02 14:20:00,73.95,73.97,73.9,73.94,206098.0,67.8166,67.835,67.7708,67.8074,206098.0
2022-06-02 14:30:00,73.95,74.03,73.94,74.0,142376.0,67.8166,67.89,67.8074,67.8625,142376.0
2022-06-02 14:40:00,74.01,74.04,73.96,73.99,167059.0,67.8716,67.8991,67.8258,67.8533,167059.0
2022-06-02 14:50:00,74.0,74.11,73.98,74.06,351901.0,67.8625,67.9633,67.8441,67.9175,351901.0
2022-06-02 15:00:00,74.06,74.21,74.05,74.17,249357.0,67.9175,68.055,67.9083,68.0184,249357.0
2022-06-02 15:10:00,74.17,74.21,74.14,74.2,225320.0,68.0184,68.055,67.9909,68.0459,225320.0
2022-06-02 15:20:00,74.2,74.26,74.13,74.24,370043.0,68.0459,68.1009,67.9817,68.0826,370043.0
2022-06-02 15:30:00,74.25,74.33,74.22,74.33,418380.0,68.0917,68.1651,68.0642,68.1651,418380.0
2022-06-02 15:40:00,74.33,74.5,74.31,74.44,986416.0,68.1651,68.321,68.1468,68.266,986416.0
2022-06-02 15:50:00,74.43,74.57,74.43,74.54,1634097.0,68.2568,68.3852,68.2568,68.3577,1634097.0
2022-06-03 09:30:00,74.26,74.55,74.15,74.27,506142.0,68.1009,68.3668,68.0,68.1101,506142.0
2022-06-03 09:40:00,74.27,74.35,73.94,74.04,350178.0,68.1101,68.1834,67.8074,67.8991,350178.0
2022-06-03 09:50:00,74.04,74.09,73.85,73.92,305782.0,67.8991,67.945,67.7249,67.7891,305782.0
2022-06-03 10:00:00,73.93,74.07,73.86,74.05,369483.0,67.7983,67.9267,67.7341,67.9083,369483.0
2022-06-03 10:10:00,74.04,74.05,73.9,73.95,264758.0,67.8991,67.9083,67.7708,67.8166,264758.0
2022-06-03 10:20:00,73.94,73.97,73.8,73.91,277646.0,67.8074,67.835,67.6791,67.7799,277646.0
2022-06-03 10:30:00,73.9,73.98,73.74,73.78,204084.0,67.7708,67.8441,67.624,67.6607,204084.0
2022-06-03 10:40:00,73.77,73.88,73.69,73.84,173229.0,67.6515,67.7524,67.5782,67.7157,173229.0
2022-06-03 10:50:00,73.84,73.96,73.83,73.95,118285.0,67.7157,67.8258,67.7066,67.8166,118285.0
2022-06-03 11:00:00,73.94,73.98,73.79,73.79,234090.0,67.8074,67.8441,67.6699,67.6699,234090.0
2022-06-03 11:10:00,73.78,73.86,73.75,73.83,157595.0,67.6607,67.7341,67.6332,67.7066,157595.0
2022-06-03 11:20:00,73.83,73.88,73.74,73.81,193949.0,67.7066,67.7524,67.624,67.6882,193949.0
2022-06-03 11:30:00,73.81,73.9,73.74,73.85,132871.0,67.6882,67.7708,67.624,67.7249,132871.0
2022-06-03 11:40:00,73.86,73.9,73.66,73.69,118350.0,67.7341,67.7708,67.5507,67.5782,118350.0
2022-06-03 11:50:00,73.68,73.81,73.63,73.81,114066.0,67.569,67.6882,67.5232,67.6882,114066.0
2022-06-03 12:00:00,73.8,73.94,73.8,73.85,108679.0,67.6791,67.8074,67.6791,67.7249,108679.0
2022-06-03 12:10:00,73.85,73.89,73.77,73.78,74210.0,67.7249,67.7616,67.6515,67.6607,74210.0
2022-06-03 12:20:00,73.77,73.91,73.75,73.91,105307.0,67.6515,67.7799,67.6332,67.7799,105307.0
2022-06-03 12:30:00,73.9,74.03,73.85,74.03,91819.0,67.7708,67.89,67.7249,67.89,91819.0
2022-06-03 12:40:00,74.02,74.03,73.92,73.98,55555.0,67.8808,67.89,67.7891,67.8441,55555.0
2022-06-03 12:50:00,73.97,74.07,73.93,74.04,79054.0,67.835,67.9267,67.7983,67.8991,79054.0
2022-06-03 13:00:00,74.04,74.21,74.03,74.13,220617.0,67.8991,68.055,67.89,67.9817,220617.0
2022-06-03 13:10:00,74.13,74.15,73.88,73.9,209442.0,67.9817,68.0,67.7524,67.7708,209442.0
2022-06-03 13:20:00,73.9,74.02,73.9,73.98,83931.0,67.7708,67.8808,67.7708,67.8441,83931.0
2022-06-03 13:30:00,73.98,74.06,73.92,74.01,135044.0,67.8441,67.9175,67.7891,67.8716,135044.0
2022-06-03 13:40:00,74.0,74.02,73.92,74.0,104665.0,67.8625,67.8808,67.7891,67.8625,104665.0
2022-06-03 13:50:00,74.01,74.02,73.9,73.92,87330.0,67.8716,67.8808,67.7708,67.7891,87330.0
2022-06-03 14:00:00,73.91,74.0,73.87,73.96,260971.0,67.7799,67.8625,67.7432,67.8258,260971.0
2022-06-03 14:10:00,73.95,74.07,73.95,74.06,142664.0,67.8166,67.9267,67.8166,67.9175,142664.0
2022-06-03 14:20:00,74.06,74.09,73.97,74.09,206119.0,67.9175,67.945,67.835,67.945,206119.0
2022-06-03 14:30:00,74.08,74.08,73.86,73.88,110455.0,67.9358,67.9358,67.7341,67.7524,110455.0
2022-06-03 14:40:00,73.88,74.01,73.84,74.01,131801.0,67.7524,67.8716,67.7157,67.8716,131801.0
2022-06-03 14:50:00,74.02,74.05,73.96,74.01,193690.0,67.8808,67.9083,67.8258,67.8716,193690.0
2022-06-03 15:00:00,74.02,74.03,73.87,73.9,229215.0,67.8808,67.89,67.7432,67.7708,229215.0
2022-06-03 15:10:00,73.9,73.94,73.78,73.82,161449.0,67.7708,67.8074,67.6607,67.6974,161449.0
2022-06-03 15:20:00,73.83,73.94,73.8,73.94,273282.0,67.7066,67.8074,67.6791,67.8074,273282.0
2022-06-03 15:30:00,73.94,73.94,73.77,73.82,444947.0,67.8074,67.8074,67.6515,67.6974,444947.0
2022-06-03 15:40:00,73.82,73.87,73.67,73.74,393207.0,67.6974,67.7432,67.5598,67.624,393207.0
2022-06-03 15:50:00,73.74,73.9,73.68,73.81,1284543.0,67.624,67.7708,67.569,67.6882,1284543.0
2022-06-06 09:30:00,74.33,74.41,74.09,74.21,808283.0,68.1651,68.2385,67.945,68.055,808283.0
2022-06-06 09:40:00,74.22,74.48,74.21,74.25,493325.0,68.0642,68.3027,68.055,68.0917,493325.0
2022-06-06 09:50:00,74.25,74.4,74.2,74.37,288840.0,68.0917,68.2293,68.0459,68.2018,288840.0
2022-06-06 10:00:00,74.38,74.52,74.31,74.42,324378.0,68.2109,68.3393,68.1468,68.2476,324378.0
2022-06-06 10:10:00,74.42,74.49,74.38,74.46,262731.0,68.2476,68.3118,68.2109,68.2843,262731.0
2022-06-06 10:20:00,74.47,74.56,74.39,74.39,173152.0,68.2935,68.376,68.2201,68.2201,173152.0
2022-06-06 10:30:00,74.39,74.41,74.25,74.26,152564.0,68.2201,68.2385,68.0917,68.1009,152564.0
2022-06-06 10:40:00,74.27,74.38,74.27,74.38,110731.0,68.1101,68.2109,68.1101,68.2109,110731.0
2022-06-06 10:50:00,74.38,74.42,74.31,74.4,219161.0,68.2109,68.2476,68.1468,68.2293,219161.0
2022-06-06 11:00:00,74.4,74.41,74.29,74.31,274477.0,68.2293,68.2385,68.1284,68.1468,274477.0
2022-06-06 11:10:00,74.31,74.31,74.02,74.02,443568.0,68.1468,68.1468,67.8808,67.8808,443568.0
2022-06-06 11:20:00,74.02,74.04,73.95,73.98,196060.0,67.8808,67.8991,67.8166,67.8441,196060.0
2022-06-06 11:30:00,73.98,74.05,73.9,73.92,162241.0,67.8441,67.9083,67.7708,67.7891,162241.0
2022-06-06 11:40:00,73.92,74.05,73.92,73.98,129694.0,67.7891,67.9083,67.7891,67.8441,129694.0
2022-06-06 11:50:00,73.98,74.05,73.96,74.02,187815.0,67.8441,67.9083,67.8258,67.8808,187815.0
2022-06-06 12:00:00,74.02,74.04,73.83,73.84,164351.0,67.8808,67.8991,67.7066,67.7157,164351.0
2022-06-06 12:10:00,73.83,73.86,73.79,73.85,164133.0,67.7066,67.7341,67.6699,67.7249,164133.0
2022-06-06 12:20:00,73.84,73.85,73.71,73.74,161691.0,67.7157,67.7249,67.5965,67.624,161691.0
2022-06-06 12:30:00,73.75,73.82,73.71,73.8,200220.0,67.6332,67.6974,67.5965,67.6791,200220.0
2022-06-06 12:40:00,73.79,73.83,73.78,73.8,122713.0,67.6699,67.7066,67.6607,67.6791,122713.0
2022-06-06 12:50:00,73.79,73.86,73.74,73.84,118611.0,67.6699,67.7341,67.624,67.7157,118611.0
2022-06-06 13:00:00,73.85,73.9,73.81,73.87,110622.0,67.7249,67.7708,67.6882,67.7432,110622.0
2022-06-06 13:10:00,73.87,73.92,73.81,73.92,101932.0,67.7432,67.7891,67.6882,67.7891,101932.0
2022-06-06 13:20:00,73.91,73.92,73.83,73.86,130246.0,67.7799,67.7891,67.7066,67.7341,130246.0
2022-06-06 13:30:00,73.85,74.0,73.83,73.98,224141.0,67.7249,67.8625,67.7066,67.8441,224141.0
2022-06-06 13:40:00,73.98,74.06,73.88,73.91,157392.0,67.8441,67.9175,67.7524,67.7799,157392.0
2022-06-06 13:50:00,73.91,73.96,73.89,73.93,195772.0,67.7799,67.8258,67.7616,67.7983,195772.0
2022-06-06 14:00:00,73.93,73.95,73.88,73.9,136082.0,67.7983,67.8166,67.7524,67.7708,136082.0
2022-06-06 14:10:00,73.89,73.91,73.83,73.89,114926.0,67.7616,67.7799,67.7066,67.7616,114926.0
2022-06-06 14:20:00,73.89,73.9,73.7,73.76,161956.0,67.7616,67.7708,67.5873,67.6424,161956.0
2022-06-06 14:30:00,73.75,73.78,73.71,73.76,193756.0,67.6332,67.6607,67.5965,67.6424,193756.0
2022-06-06 14:40:00,73.76,73.8,73.71,73.76,168507.0,67.6424,67.6791,67.5965,67.6424,168507.0
2022-06-06 14:50:00,73.75,73.79,73.64,73.77,233765.0,67.6332,67.6699,67.5323,67.6515,233765.0
2022-06-06 15:00:00,73.77,73.82,73.72,73.74,260807.0,67.6515,67.6974,67.6057,67.624,260807.0
2022-06-06 15:10:00,73.73,73.77,73.68,73.69,226534.0,67.6149,67.6515,67.569,67.5782,226534.0
2022-06-06 15:20:00,73.68,73.73,73.61,73.64,217312.0,67.569,67.6149,67.5048,67.5323,217312.0
2022-06-06 15:30:00,73.63,73.7,73.6,73.64,297380.0,67.5232,67.5873,67.4956,67.5323,297380.0
2022-06-06 15:40:00,73.64,73.78,73.59,73.71,461203.0,67.5323,67.6607,67.4865,67.5965,461203.0
2022-06-06 15:50:00,73.7,73.93,73.7,73.84,1231865.0,67.5873,67.7983,67.5873,67.7157,1231865.0
2022-06-07 09:30:00,72.89,73.41,72.89,73.13,817847.0,66.8445,67.3214,66.8445,67.0646,817847.0
2022-06-07 09:40:00,73.13,73.28,73.06,73.21,659543.0,67.0646,67.2022,67.0004,67.138,659543.0
2022-06-07 09:50:00,73.21,73.28,73.13,73.16,393883.0,67.138,67.2022,67.0646,67.0921,393883.0
2022-06-07 10:00:00,73.15,73.36,73.13,73.31,215919.0,67.083,67.2755,67.0646,67.2297,215919.0
2022-06-07 10:10:00,73.31,73.34,73.2,73.26,160982.0,67.2297,67.2572,67.1288,67.1838,160982.0
2022-06-07 10:20:00,73.26,73.48,73.21,73.46,276016.0,67.1838,67.3856,67.138,67.3673,276016.0
2022-06-07 10:30:00,73.47,73.79,73.44,73.75,251437.0,67.3764,67.6699,67.3489,67.6332,251437.0
2022-06-07 10:40:00,73.75,73.77,73.67,73.71,153623.0,67.6332,67.6515,67.5598,67.5965,153623.0
2022-06-07 10:50:00,73.71,73.75,73.67,73.68,166436.0,67.5965,67.6332,67.5598,67.569,166436.0
2022-06-07 11:00:00,73.69,73.71,73.6,73.67,109332.0,67.5782,67.5965,67.4956,67.5598,109332.0
2022-06-07 11:10:00,73.69,73.75,73.67,73.68,100908.0,67.5782,67.6332,67.5598,67.569,100908.0
2022-06-07 11:20:00,73.68,73.69,73.56,73.59,90095.0,67.569,67.5782,67.459,67.4865,90095.0
2022-06-07 11:30:00,73.58,73.64,73.54,73.64,128405.0,67.4773,67.5323,67.4406,67.5323,128405.0
2022-06-07 11:40:00,73.64,73.65,73.51,73.52,63164.0,67.5323,67.5415,67.4131,67.4223,63164.0
2022-06-07 11:50:00,73.51,73.59,73.49,73.56,180759.0,67.4131,67.4865,67.3948,67.459,180759.0
2022-06-07 12:00:00,73.57,73.65,73.54,73.56,161398.0,67.4681,67.5415,67.4406,67.459,161398.0
2022-06-07 12:10:00,73.56,73.58,73.42,73.42,307256.0,67.459,67.4773,67.3306,67.3306,307256.0
2022-06-07 12:20:00,73.42,73.54,73.4,73.53,90546.0,67.3306,67.4406,67.3122,67.4314,90546.0
2022-06-07 12:30:00,73.53,73.66,73.52,73.64,74848.0,67.4314,67.5507,67.4223,67.5323,74848.0
2022-06-07 12:40:00,73.64,73.72,73.64,73.7,80657.0,67.5323,67.6057,67.5323,67.5873,80657.0
2022-06-07 12:50:00,73.71,73.73,73.66,73.69,81793.0,67.5965,67.6149,67.5507,67.5782,81793.0
2022-06-07 13:00:00,73.69,73.79,73.65,73.78,120971.0,67.5782,67.6699,67.5415,67.6607,120971.0
2022-06-07 13:10:00,73.78,73.91,73.77,73.87,89560.0,67.6607,67.7799,67.6515,67.7432,89560.0
2022-06-07 13:20:00,73.86,73.92,73.85,73.92,136849.0,67.7341,67.7891,67.7249,67.7891,136849.0
2022-06-07 13:30:00,73.92,73.93,73.82,73.85,82505.0,67.7891,67.7983,67.6974,67.7249,82505.0
2022-06-07 13:40:00,73.84,73.85,73.8,73.81,70605.0,67.7157,67.7249,67.6791,67.6882,70605.0
2022-06-07 13:50:00,73.82,73.87,73.81,73.82,36456.0,67.6974,67.7432,67.6882,67.6974,36456.0
2022-06-07 14:00:00,73.82,73.99,73.82,73.98,110278.0,67.6974,67.8533,67.6974,67.8441,110278.0
2022-06-07 14:10:00,73.99,74.03,73.93,73.96,109606.0,67.8533,67.89,67.7983,67.8258,109606.0
2022-06-07 14:20:00,73.95,73.97,73.9,73.95,90176.0,67.8166,67.835,67.7708,67.8166,90176.0
2022-06-07 14:30:00,73.95,74.04,73.92,74.0,267669.0,67.8166,67.8991,67.7891,67.8625,267669.0
2022-06-07 14:40:00,74.01,74.02,73.84,73.86,219992.0,67.8716,67.8808,67.7157,67.7341,219992.0
2022-06-07 14:50:00,73.86,73.97,73.85,73.96,83676.0,67.7341,67.835,67.7249,67.8258,83676.0
2022-06-07 15:00:00,73.95,74.05,73.94,74.01,137441.0,67.8166,67.9083,67.8074,67.8716,137441.0
2022-06-07 15:10:00,74.01,74.04,73.95,74.01,111057.0,67.8716,67.8991,67.8166,67.8716,111057.0
2022-06-07 15:20:00,74.01,74.08,74.0,74.06,204678.0,67.8716,67.9358,67.8625,67.9175,204678.0
2022-06-07 15:30:00,74.07,74.19,74.04,74.19,309315.0,67.9267,68.0367,67.8991,68.0367,309315.0
2022-06-07 15:40:00,74.19,74.25,74.17,74.22,400464.0,68.0367,68.0917,68.0184,68.0642,400464.0
2022-06-07 15:50:00,74.22,74.34,74.2,74.23,945697.0,68.0642,68.1743,68.0459,68.0734,945697.0
2022-06-08 09:30:00,73.82,73.85,73.48,73.55,588348.0,67.6974,67.7249,67.3856,67.4498,588348.0
2022-06-08 09:40:00,73.55,73.76,73.42,73.7,487695.0,67.4498,67.6424,67.3306,67.5873,487695.0
2022-06-08 09:50:00,73.7,73.82,73.61,73.64,239639.0,67.5873,67.6974,67.5048,67.5323,239639.0
2022-06-08 10:00:00,73.64,73.7,73.6,73.66,224296.0,67.5323,67.5873,67.4956,67.5507,224296.0
2022-06-08 10:10:00,73.66,73.69,73.48,73.61,187878.0,67.5507,67.5782,67.3856,67.5048,187878.0
2022-06-08 10:20:00,73.62,73.72,73.58,73.62,140580.0,67.514,67.6057,67.4773,67.514,140580.0
2022-06-08 10:30:00,73.61,73.7,73.59,73.67,100829.0,67.5048,67.5873,67.4865,67.5598,100829.0
2022-06-08 10:40:00,73.68,73.72,73.6,73.69,158677.0,67.569,67.6057,67.4956,67.5782,158677.0
2022-06-08 10:50:00,73.7,73.76,73.59,73.64,102490.0,67.5873,67.6424,67.4865,67.5323,102490.0
2022-06-08 11:00:00,73.65,73.67,73.57,73.67,103157.0,67.5415,67.5598,67.4681,67.5598,103157.0
2022-06-08 11:10:00,73.67,73.89,73.65,73.89,125401.0,67.5598,67.7616,67.5415,67.7616,125401.0
2022-06-08 11:20:00,73.89,73.92,73.81,73.83,67798.0,67.7616,67.7891,67.6882,67.7066,67798.0
2022-06-08 11:30:00,73.83,73.9,73.81,73.9,176129.0,67.7066,67.7708,67.6882,67.7708,176129.0
2022-06-08 11:40:00,73.89,73.96,73.85,73.92,183083.0,67.7616,67.8258,67.7249,67.7891,183083.0
2022-06-08 11:50:00,73.93,73.97,73.91,73.95,78025.0,67.7983,67.835,67.7799,67.8166,78025.0
2022-06-08 12:00:00,73.95,73.99,73.84,73.88,91093.0,67.8166,67.8533,67.7157,67.7524,91093.0
2022-06-08 12:10:00,73.88,73.93,73.87,73.91,60792.0,67.7524,67.7983,67.7432,67.7799,60792.0
2022-06-08 12:20:00,73.92,73.92,73.73,73.81,73768.0,67.7891,67.7891,67.6149,67.6882,73768.0
2022-06-08 12:30:00,73.8,73.81,73.68,73.69,221351.0,67.6791,67.6882,67.569,67.5782,221351.0
2022-06-08 12:40:00,73.69,73.72,73.63,73.7,249666.0,67.5782,67.6057,67.5232,67.5873,249666.0
2022-06-08 12:50:00,73.69,73.69,73.63,73.69,106753.0,67.5782,67.5782,67.5232,67.5782,106753.0
2022-06-08 13:00:00,73.68,73.68,73.54,73.6,112084.0,67.569,67.569,67.4406,67.4956,112084.0
2022-06-08 13:10:00,73.59,73.59,73.49,73.56,199243.0,67.4865,67.4865,67.3948,67.459,199243.0
2022-06-08 13:20:00,73.55,73.59,73.52,73.52,83705.0,67.4498,67.4865,67.4223,67.4223,83705.0
2022-06-08 13:30:00,73.51,73.53,73.4,73.43,214714.0,67.4131,67.4314,67.3122,67.3397,214714.0
2022-06-08 13:40:00,73.42,73.6,73.42,73.59,120768.0,67.3306,67.4956,67.3306,67.4865,120768.0
2022-06-08 13:50:00,73.59,73.6,73.45,73.45,88657.0,67.4865,67.4956,67.3581,67.3581,88657.0
2022-06-08 14:00:00,73.45,73.5,73.43,73.48,134031.0,67.3581,67.4039,67.3397,67.3856,134031.0
2022-06-08 14:10:00,73.48,73.49,73.42,73.46,198159.0,67.3856,67.3948,67.3306,67.3673,198159.0
2022-06-08 14:20:00,73.46,73.54,73.42,73.47,85635.0,67.3673,67.4406,67.3306,67.3764,85635.0
2022-06-08 14:30:00,73.46,73.51,73.43,73.5,92295.0,67.3673,67.4131,67.3397,67.4039,92295.0
2022-06-08 14:40:00,73.49,73.62,73.49,73.59,81591.0,67.3948,67.514,67.3948,67.4865,81591.0
2022-06-08 14:50:00,73.58,73.59,73.51,73.53,61223.0,67.4773,67.4865,67.4131,67.4314,61223.0
2022-06-08 15:00:00,73.53,73.54,73.41,73.46,97034.0,67.4314,67.4406,67.3214,67.3673,97034.0
2022-06-08 15:10:00,73.45,73.58,73.44,73.56,116821.0,67.3581,67.4773,67.3489,67.459,116821.0
2022-06-08 15:20:00,73.56,73.67,73.55,73.63,77531.0,67.459,67.5598,67.4498,67.5232,77531.0
2022-06-08 15:30:00,73.63,73.68,73.57,73.58,176158.0,67.5232,67.569,67.4681,67.4773,176158.0
2022-06-08 15:40:00,73.58,73.58,73.33,73.35,281357.0,67.4773,67.4773,67.248,67.2664,281357.0
2022-06-08 15:50:00,73.34,73.41,73.28,73.34,845425.0,67.2572,67.3214,67.2022,67.2572,845425.0
2022-06-09 09:30:00,73.26,73.64,73.25,73.59,521309.0,67.1838,67.5323,67.1747,67.4865,521309.0
2022-06-09 09:40:00,73.58,73.65,73.51,73.61,451578.0,67.4773,67.5415,67.4131,67.5048,451578.0
2022-06-09 09:50:00,73.61,73.98,73.59,73.95,294543.0,67.5048,67.8441,67.4865,67.8166,294543.0
2022-06-09 10:00:00,73.94,73.94,73.6,73.61,183537.0,67.8074,67.8074,67.4956,67.5048,183537.0
2022-06-09 10:10:00,73.61,73.65,73.36,73.56,166398.0,67.5048,67.5415,67.2755,67.459,166398.0
2022-06-09 10:20:00,73.56,73.61,73.37,73.45,100775.0,67.459,67.5048,67.2847,67.3581,100775.0
2022-06-09 10:30:00,73.46,73.56,73.4,73.48,97297.0,67.3673,67.459,67.3122,67.3856,97297.0
2022-06-09 10:40:00,73.47,73.48,73.34,73.36,148236.0,67.3764,67.3856,67.2572,67.2755,148236.0
2022-06-09 10:50:00,73.35,73.39,73.21,73.27,100622.0,67.2664,67.3031,67.138,67.193,100622.0
2022-06-09 11:00:00,73.26,73.28,73.11,73.21,128449.0,67.1838,67.2022,67.0463,67.138,128449.0
2022-06-09 11:10:00,73.21,73.39,73.19,73.37,100390.0,67.138,67.3031,67.1196,67.2847,100390.0
2022-06-09 11:20:00,73.37,73.4,73.25,73.31,101371.0,67.2847,67.3122,67.1747,67.2297,101371.0
2022-06-09 11:30:00,73.3,73.32,73.19,73.3,105589.0,67.2205,67.2389,67.1196,67.2205,105589.0
2022-06-09 11:40:00,73.29,73.49,73.28,73.34,85771.0,67.2114,67.3948,67.2022,67.2572,85771.0
2022-06-09 11:50:00,73.34,73.42,73.29,73.4,41339.0,67.2572,67.3306,67.2114,67.3122,41339.0
2022-06-09 12:00:00,73.39,73.43,73.32,73.35,88432.0,67.3031,67.3397,67.2389,67.2664,88432.0
2022-06-09 12:10:00,73.35,73.36,73.28,73.31,65212.0,67.2664,67.2755,67.2022,67.2297,65212.0
2022-06-09 12:20:00,73.32,73.43,73.31,73.4,51202.0,67.2389,67.3397,67.2297,67.3122,51202.0
2022-06-09 12:30:00,73.41,73.49,73.41,73.47,59366.0,67.3214,67.3948,67.3214,67.3764,59366.0
2022-06-09 12:40:00,73.47,73.55,73.46,73.51,45616.0,67.3764,67.4498,67.3673,67.4131,45616.0
2022-06-09 12:50:00,73.5,73.63,73.47,73.61,58769.0,67.4039,67.5232,67.3764,67.5048,58769.0
2022-06-09 13:00:00,73.62,73.71,73.61,73.64,70759.0,67.514,67.5965,67.5048,67.5323,70759.0
2022-06-09 13:10:00,73.64,73.71,73.62,73.67,99770.0,67.5323,67.5965,67.514,67.5598,99770.0
2022-06-09 13:20:00,73.66,73.67,73.48,73.5,76226.0,67.5507,67.5598,67.3856,67.4039,76226.0
2022-06-09 13:30:00,73.5,73.5,73.38,73.44,79521.0,67.4039,67.4039,67.2939,67.3489,79521.0
2022-06-09 13:40:00,73.43,73.51,73.38,73.47,120322.0,67.3397,67.4131,67.2939,67.3764,120322.0
2022-06-09 13:50:00,73.48,73.52,73.44,73.52,84143.0,67.3856,67.4223,67.3489,67.4223,84143.0
2022-06-09 14:00:00,73.52,73.52,73.4,73.46,68306.0,67.4223,67.4223,67.3122,67.3673,68306.0
2022-06-09 14:10:00,73.46,73.48,73.39,73.42,97302.0,67.3673,67.3856,67.3031,67.3306,97302.0
2022-06-09 14:20:00,73.42,73.44,73.34,73.39,95959.0,67.3306,67.3489,67.2572,67.3031,95959.0
2022-06-09 14:30:00,73.38,73.38,73.25,73.29,107114.0,67.2939,67.2939,67.1747,67.2114,107114.0
2022-06-09 14:40:00,73.3,73.32,73.25,73.27,209929.0,67.2205,67.2389,67.1747,67.193,209929.0
2022-06-09 14:50:00,73.27,73.31,73.2,73.2,425979.0,67.193,67.2297,67.1288,67.1288,425979.0
2022-06-09 15:00:00,73.2,73.21,73.0,73.01,332785.0,67.1288,67.138,66.9454,66.9546,332785.0
2022-06-09 15:10:00,73.01,73.05,72.93,72.99,415330.0,66.9546,66.9913,66.8812,66.9362,415330.0
2022-06-09 15:20:00,73.0,73.03,72.82,72.82,273565.0,66.9454,66.9729,66.7803,66.7803,273565.0
2022-06-09 15:30:00,72.82,72.84,72.74,72.77,576669.0,66.7803,66.7987,66.707,66.7345,576669.0
2022-06-09 15:40:00,72.76,72.76,72.39,72.45,486809.0,66.7253,66.7253,66.386,66.441,486809.0
2022-06-09 15:50:00,72.44,72.48,72.2,72.23,1741434.0,66.4319,66.4685,66.2118,66.2393,1741434.0
2022-06-10 09:30:00,71.34,71.53,70.97,71.05,858393.0,65.4231,65.5973,65.0838,65.1571,858393.0
2022-06-10 09:40:00,71.04,71.54,71.0,71.49,538398.0,65.148,65.6065,65.1113,65.5606,538398.0
2022-06-10 09:50:00,71.49,71.49,71.28,71.41,516178.0,65.5606,65.5606,65.3681,65.4873,516178.0
2022-06-10 10:00:00,71.4,71.41,71.2,71.36,438204.0,65.4781,65.4873,65.2947,65.4414,438204.0
2022-06-10 10:10:00,71.35,71.48,71.29,71.33,444779.0,65.4323,65.5515,65.3772,65.4139,444779.0
2022-06-10 10:20:00,71.33,71.47,71.3,71.43,324729.0,65.4139,65.5423,65.3864,65.5056,324729.0
2022-06-10 10:30:00,71.43,71.85,71.43,71.72,636274.0,65.5056,65.8908,65.5056,65.7716,636274.0
2022-06-10 10:40:00,71.72,71.89,71.65,71.87,394688.0,65.7716,65.9275,65.7074,65.9091,394688.0
2022-06-10 10:50:00,71.87,72.04,71.86,71.87,577721.0,65.9091,66.065,65.9,65.9091,577721.0
2022-06-10 11:00:00,71.87,72.0,71.85,71.97,405010.0,65.9091,66.0283,65.8908,66.0008,405010.0
2022-06-10 11:10:00,71.97,72.1,71.95,72.05,661153.0,66.0008,66.1201,65.9825,66.0742,661153.0
2022-06-10 11:20:00,72.05,72.12,71.94,71.98,494482.0,66.0742,66.1384,65.9733,66.01,494482.0
2022-06-10 11:30:00,71.98,72.04,71.94,71.95,276901.0,66.01,66.065,65.9733,65.9825,276901.0
2022-06-10 11:40:00,71.95,72.01,71.88,71.88,301218.0,65.9825,66.0375,65.9183,65.9183,301218.0
2022-06-10 11:50:00,71.88,72.0,71.83,71.97,311721.0,65.9183,66.0283,65.8724,66.0008,311721.0
2022-06-10 12:00:00,71.98,72.14,71.94,72.14,231612.0,66.01,66.1567,65.9733,66.1567,231612.0
2022-06-10 12:10:00,72.13,72.14,71.88,71.92,656072.0,66.1476,66.1567,65.9183,65.955,656072.0
2022-06-10 12:20:00,71.91,72.0,71.87,72.0,173202.0,65.9458,66.0283,65.9091,66.0283,173202.0
2022-06-10 12:30:00,72.0,72.03,71.89,71.94,169762.0,66.0283,66.0559,65.9275,65.9733,169762.0
2022-06-10 12:40:00,71.94,71.99,71.89,71.92,87212.0,65.9733,66.0192,65.9275,65.955,87212.0
2022-06-10 12:50:00,71.92,71.96,71.87,71.95,141581.0,65.955,65.9917,65.9091,65.9825,141581.0
2022-06-10 13:00:00,71.95,71.97,71.78,71.89,188304.0,65.9825,66.0008,65.8266,65.9275,188304.0
2022-06-10 13:10:00,71.88,72.0,71.83,72.0,108061.0,65.9183,66.0283,65.8724,66.0283,108061.0
2022-06-10 13:20:00,72.01,72.13,71.98,72.11,384624.0,66.0375,66.1476,66.01,66.1292,384624.0
2022-06-10 13:30:00,72.12,72.15,71.99,72.14,217726.0,66.1384,66.1659,66.0192,66.1567,217726.0
2022-06-10 13:40:00,72.14,72.22,72.06,72.2,176688.0,66.1567,66.2301,66.0834,66.2118,176688.0
2022-06-10 13:50:00,72.2,72.25,72.07,72.16,176767.0,66.2118,66.2576,66.0925,66.1751,176767.0
2022-06-10 14:00:00,72.16,72.19,72.04,72.17,147030.0,66.1751,66.2026,66.065,66.1842,147030.0
2022-06-10 14:10:00,72.17,72.28,72.14,72.27,206461.0,66.1842,66.2851,66.1567,66.276,206461.0
2022-06-10 14:20:00,72.27,72.36,72.22,72.27,461857.0,66.276,66.3585,66.2301,66.276,461857.0
2022-06-10 14:30:00,72.27,72.34,72.21,72.21,242458.0,66.276,66.3401,66.2209,66.2209,242458.0
2022-06-10 14:40:00,72.2,72.3,72.13,72.3,126472.0,66.2118,66.3035,66.1476,66.3035,126472.0
2022-06-10 14:50:00,72.3,72.41,72.23,72.37,240841.0,66.3035,66.4043,66.2393,66.3677,240841.0
2022-06-10 15:00:00,72.37,72.41,72.15,72.19,213594.0,66.3677,66.4043,66.1659,66.2026,213594.0
2022-06-10 15:10:00,72.19,72.36,72.17,72.34,253979.0,66.2026,66.3585,66.1842,66.3401,253979.0
2022-06-10 15:20:00,72.35,72.48,72.18,72.37,512368.0,66.3493,66.4685,66.1934,66.3677,512368.0
2022-06-10 15:30:00,72.37,72.49,72.29,72.42,890501.0,66.3677,66.4777,66.2943,66.4135,890501.0
2022-06-10 15:40:00,72.42,72.47,72.11,72.12,1171024.0,66.4135,66.4594,66.1292,66.1384,1171024.0
2022-06-10 15:50:00,72.12,72.27,71.91,71.91,1869521.0,66.1384,66.276,65.9458,65.9458,1869521.0
2022-06-13 09:30:00,70.85,71.23,70.78,70.89,963349.0,64.9737,65.3222,64.9095,65.0104,963349.0
2022-06-13 09:40:00,70.88,71.02,70.76,70.92,1021866.0,65.0012,65.1296,64.8912,65.0379,1021866.0
2022-06-13 09:50:00,70.93,71.09,70.87,70.88,1961776.0,65.0471,65.1938,64.9921,65.0012,1961776.0
2022-06-13 10:00:00,70.88,70.92,70.63,70.74,668988.0,65.0012,65.0379,64.772,64.8729,668988.0
2022-06-13 10:10:00,70.73,70.79,70.54,70.54,959696.0,64.8637,64.9187,64.6894,64.6894,959696.0
2022-06-13 10:20:00,70.54,70.68,70.52,70.67,485123.0,64.6894,64.8178,64.6711,64.8087,485123.0
2022-06-13 10:30:00,70.67,71.06,70.66,71.05,665921.0,64.8087,65.1663,64.7995,65.1571,665921.0
2022-06-13 10:40:00,71.04,71.04,70.54,70.59,792295.0,65.148,65.148,64.6894,64.7353,792295.0
2022-06-13 10:50:00,70.59,70.71,70.56,70.62,416671.0,64.7353,64.8453,64.7078,64.7628,416671.0
2022-06-13 11:00:00,70.6,70.7,70.46,70.51,460316.0,64.7445,64.8362,64.6161,64.6619,460316.0
2022-06-13 11:10:00,70.51,70.82,70.47,70.81,369153.0,64.6619,64.9462,64.6252,64.937,369153.0
2022-06-13 11:20:00,70.8,70.99,70.72,70.89,238876.0,64.9279,65.1021,64.8545,65.0104,238876.0
2022-06-13 11:30:00,70.88,71.03,70.73,71.03,279894.0,65.0012,65.1388,64.8637,65.1388,279894.0
2022-06-13 11:40:00,71.03,71.16,71.0,71.09,319388.0,65.1388,65.258,65.1113,65.1938,319388.0
2022-06-13 11:50:00,71.08,71.15,70.89,71.01,390444.0,65.1847,65.2488,65.0104,65.1205,390444.0
2022-06-13 12:00:00,71.0,71.18,70.96,71.09,169179.0,65.1113,65.2764,65.0746,65.1938,169179.0
2022-06-13 12:10:00,71.09,71.24,71.06,71.16,270698.0,65.1938,65.3314,65.1663,65.258,270698.0
2022-06-13 12:20:00,71.17,71.26,71.13,71.14,403628.0,65.2672,65.3497,65.2305,65.2397,403628.0
2022-06-13 12:30:00,71.13,71.34,71.04,71.31,229680.0,65.2305,65.4231,65.148,65.3956,229680.0
2022-06-13 12:40:00,71.32,71.32,71.08,71.12,240504.0,65.4047,65.4047,65.1847,65.2213,240504.0
2022-06-13 12:50:00,71.12,71.16,70.9,70.94,169530.0,65.2213,65.258,65.0196,65.0563,169530.0
2022-06-13 13:00:00,70.93,70.96,70.82,70.89,157997.0,65.0471,65.0746,64.9462,65.0104,157997.0
2022-06-13 13:10:00,70.89,70.92,70.82,70.89,91408.0,65.0104,65.0379,64.9462,65.0104,91408.0
2022-06-13 13:20:00,70.88,70.88,70.71,70.79,134352.0,65.0012,65.0012,64.8453,64.9187,134352.0
2022-06-13 13:30:00,70.79,70.86,70.61,70.7,185347.0,64.9187,64.9829,64.7536,64.8362,185347.0
2022-06-13 13:40:00,70.7,70.96,70.7,70.96,253150.0,64.8362,65.0746,64.8362,65.0746,253150.0
2022-06-13 13:50:00,70.96,70.99,70.79,70.9,191165.0,65.0746,65.1021,64.9187,65.0196,191165.0
2022-06-13 14:00:00,70.9,70.9,70.72,70.73,193727.0,65.0196,65.0196,64.8545,64.8637,193727.0
2022-06-13 14:10:00,70.72,70.79,70.66,70.76,199485.0,64.8545,64.9187,64.7995,64.8912,199485.0
2022-06-13 14:20:00,70.76,70.85,70.76,70.78,170219.0,64.8912,64.9737,64.8912,64.9095,170219.0
2022-06-13 14:30:00,70.78,70.96,70.65,70.92,349693.0,64.9095,65.0746,64.7903,65.0379,349693.0
2022-06-13 14:40:00,70.91,71.01,70.86,70.92,180683.0,65.0288,65.1205,64.9829,65.0379,180683.0
2022-06-13 14:50:00,70.91,70.93,70.67,70.72,259196.0,65.0288,65.0471,64.8087,64.8545,259196.0
2022-06-13 15:00:00,70.72,70.81,70.64,70.67,328820.0,64.8545,64.937,64.7811,64.8087,328820.0
2022-06-13 15:10:00,70.67,70.95,70.53,70.67,1269858.0,64.8087,65.0654,64.6803,64.8087,1269858.0
2022-06-13 15:20:00,70.66,70.72,70.48,70.49,454506.0,64.7995,64.8545,64.6344,64.6436,454506.0
2022-06-13 15:30:00,70.48,70.63,70.32,70.42,829901.0,64.6344,64.772,64.4877,64.5794,829901.0
2022-06-13 15:40:00,70.42,70.43,70.18,70.29,909264.0,64.5794,64.5886,64.3593,64.4602,909264.0
2022-06-13 15:50:00,70.3,70.44,70.08,70.38,2722607.0,64.4693,64.5977,64.2676,64.5427,2722607.0
2022-06-14 09:30:00,70.35,70.48,70.23,70.42,715663.0,64.5152,64.6344,64.4051,64.5794,715663.0
2022-06-14 09:40:00,70.42,70.67,70.31,70.52,656774.0,64.5794,64.8087,64.4785,64.6711,656774.0
2022-06-14 09:50:00,70.5,70.54,70.36,70.45,337258.0,64.6528,64.6894,64.5244,64.6069,337258.0
2022-06-14 10:00:00,70.44,70.44,69.96,70.1,654736.0,64.5977,64.5977,64.1575,64.2859,654736.0
2022-06-14 10:10:00,70.09,70.09,69.91,70.04,837828.0,64.2768,64.2768,64.1117,64.2309,837828.0
2022-06-14 10:20:00,70.03,70.04,69.76,69.77,498498.0,64.2217,64.2309,63.9741,63.9833,498498.0
2022-06-14 10:30:00,69.78,69.84,69.62,69.65,309045.0,63.9925,64.0475,63.8457,63.8733,309045.0
2022-06-14 10:40:00,69.66,69.66,69.39,69.64,708367.0,63.8824,63.8824,63.6348,63.8641,708367.0
2022-06-14 10:50:00,69.65,69.83,69.64,69.8,187278.0,63.8733,64.0383,63.8641,64.0108,187278.0
2022-06-14 11:00:00,69.79,69.94,69.65,69.66,255748.0,64.0016,64.1392,63.8733,63.8824,255748.0
2022-06-14 11:10:00,69.66,69.68,69.47,69.48,600527.0,63.8824,63.9008,63.7082,63.7174,600527.0
2022-06-14 11:20:00,69.48,69.63,69.36,69.49,494214.0,63.7174,63.8549,63.6073,63.7265,494214.0
2022-06-14 11:30:00,69.49,69.58,69.39,69.44,427469.0,63.7265,63.8091,63.6348,63.6807,427469.0
2022-06-14 11:40:00,69.44,69.54,69.28,69.33,330781.0,63.6807,63.7724,63.5339,63.5798,330781.0
2022-06-14 11:50:00,69.33,69.44,69.26,69.34,390463.0,63.5798,63.6807,63.5156,63.589,390463.0
2022-06-14 12:00:00,69.33,69.33,69.17,69.24,369416.0,63.5798,63.5798,63.4331,63.4973,369416.0
2022-06-14 12:10:00,69.25,69.32,69.17,69.28,356138.0,63.5064,63.5706,63.4331,63.5339,356138.0
2022-06-14 12:20:00,69.29,69.36,69.12,69.15,239269.0,63.5431,63.6073,63.3872,63.4147,239269.0
2022-06-14 12:30:00,69.16,69.21,69.06,69.11,366237.0,63.4239,63.4697,63.3322,63.378,366237.0
2022-06-14 12:40:00,69.1,69.17,69.04,69.09,300025.0,63.3689,63.4331,63.3138,63.3597,300025.0
2022-06-14 12:50:00,69.09,69.31,69.04,69.31,328356.0,63.3597,63.5615,63.3138,63.5615,328356.0
2022-06-14 13:00:00,69.31,69.51,69.27,69.49,239471.0,63.5615,63.7449,63.5248,63.7265,239471.0
2022-06-14 13:10:00,69.5,69.67,69.43,69.63,325675.0,63.7357,63.8916,63.6715,63.8549,325675.0
2022-06-14 13:20:00,69.64,69.72,69.53,69.55,627769.0,63.8641,63.9374,63.7632,63.7815,627769.0
2022-06-14 13:30:00,69.54,69.58,69.38,69.38,320503.0,63.7724,63.8091,63.6256,63.6256,320503.0
2022-06-14 13:40:00,69.38,69.4,69.21,69.36,327067.0,63.6256,63.644,63.4697,63.6073,327067.0
2022-06-14 13:50:00,69.37,69.45,69.32,69.34,215739.0,63.6165,63.6898,63.5706,63.589,215739.0
2022-06-14 14:00:00,69.34,69.51,69.34,69.48,201159.0,63.589,63.7449,63.589,63.7174,201159.0
2022-06-14 14:10:00,69.48,69.48,69.27,69.33,216333.0,63.7174,63.7174,63.5248,63.5798,216333.0
2022-06-14 14:20:00,69.33,69.39,69.25,69.34,346025.0,63.5798,63.6348,63.5064,63.589,346025.0
2022-06-14 14:30:00,69.33,69.47,69.23,69.43,195014.0,63.5798,63.7082,63.4881,63.6715,195014.0
2022-06-14 14:40:00,69.42,69.44,69.23,69.23,179129.0,63.6623,63.6807,63.4881,63.4881,179129.0
2022-06-14 14:50:00,69.22,69.33,69.18,69.23,226450.0,63.4789,63.5798,63.4422,63.4881,226450.0
2022-06-14 15:00:00,69.22,69.34,69.21,69.25,614158.0,63.4789,63.589,63.4697,63.5064,614158.0
2022-06-14 15:10:00,69.25,69.29,69.05,69.09,1186665.0,63.5064,63.5431,63.323,63.3597,1186665.0
2022-06-14 15:20:00,69.09,69.35,69.07,69.32,653849.0,63.3597,63.5981,63.3414,63.5706,653849.0
2022-06-14 15:30:00,69.32,69.69,69.3,69.63,942229.0,63.5706,63.9099,63.5523,63.8549,942229.0
2022-06-14 15:40:00,69.63,69.77,69.5,69.72,842909.0,63.8549,63.9833,63.7357,63.9374,842909.0
2022-06-14 15:50:00,69.72,69.74,69.43,69.55,1514773.0,63.9374,63.9558,63.6715,63.7815,1514773.0
2022-06-15 09:30:00,70.03,70.42,70.02,70.27,601985.0,64.2217,64.5794,64.2126,64.4418,601985.0
2022-06-15 09:40:00,70.27,70.46,70.09,70.38,605730.0,64.4418,64.6161,64.2768,64.5427,605730.0
2022-06-15 09:50:00,70.39,70.59,70.27,70.5,314719.0,64.5519,64.7353,64.4418,64.6528,314719.0
2022-06-15 10:00:00,70.5,70.5,70.23,70.23,138177.0,64.6528,64.6528,64.4051,64.4051,138177.0
2022-06-15 10:10:00,70.22,70.32,70.17,70.17,487227.0,64.396,64.4877,64.3501,64.3501,487227.0
2022-06-15 10:20:00,70.17,70.17,69.98,70.0,101303.0,64.3501,64.3501,64.1759,64.1942,101303.0
2022-06-15 10:30:00,70.01,70.02,69.81,69.9,228887.0,64.2034,64.2126,64.02,64.1025,228887.0
2022-06-15 10:40:00,69.89,69.9,69.7,69.78,279027.0,64.0933,64.1025,63.9191,63.9925,279027.0
2022-06-15 10:50:00,69.77,69.81,69.53,69.65,678925.0,63.9833,64.02,63.7632,63.8733,678925.0
2022-06-15 11:00:00,69.64,69.67,69.54,69.54,215766.0,63.8641,63.8916,63.7724,63.7724,215766.0
2022-06-15 11:10:00,69.55,69.55,69.28,69.31,245974.0,63.7815,63.7815,63.5339,63.5615,245974.0
2022-06-15 11:20:00,69.31,69.39,69.26,69.3,199150.0,63.5615,63.6348,63.5156,63.5523,199150.0
2022-06-15 11:30:00,69.3,69.36,69.25,69.27,165617.0,63.5523,63.6073,63.5064,63.5248,165617.0
2022-06-15 11:40:00,69.27,69.31,69.18,69.19,210504.0,63.5248,63.5615,63.4422,63.4514,210504.0
2022-06-15 11:50:00,69.18,69.41,69.12,69.39,198567.0,63.4422,63.6532,63.3872,63.6348,198567.0
2022-06-15 12:00:00,69.4,69.45,69.25,69.31,157422.0,63.644,63.6898,63.5064,63.5615,157422.0
2022-06-15 12:10:00,69.31,69.5,69.31,69.48,82657.0,63.5615,63.7357,63.5615,63.7174,82657.0
2022-06-15 12:20:00,69.5,69.55,69.44,69.46,70226.0,63.7357,63.7815,63.6807,63.699,70226.0
2022-06-15 12:30:00,69.46,69.52,69.43,69.45,69559.0,63.699,63.754,63.6715,63.6898,69559.0
2022-06-15 12:40:00,69.45,69.48,69.29,69.35,118283.0,63.6898,63.7174,63.5431,63.5981,118283.0
2022-06-15 12:50:00,69.36,69.37,69.22,69.24,202562.0,63.6073,63.6165,63.4789,63.4973,202562.0
2022-06-15 13:00:00,69.24,69.34,69.23,69.27,208642.0,63.4973,63.589,63.4881,63.5248,208642.0
2022-06-15 13:10:00,69.28,69.35,69.24,69.33,149389.0,63.5339,63.5981,63.4973,63.5798,149389.0
2022-06-15 13:20:00,69.33,69.49,69.32,69.49,91587.0,63.5798,63.7265,63.5706,63.7265,91587.0
2022-06-15 13:30:00,69.48,69.52,69.43,69.5,417654.0,63.7174,63.754,63.6715,63.7357,417654.0
2022-06-15 13:40:00,69.49,69.49,69.34,69.36,229305.0,63.7265,63.7265,63.589,63.6073,229305.0
2022-06-15 13:50:00,69.35,69.65,69.28,69.56,355800.0,63.5981,63.8733,63.5339,63.7907,355800.0
2022-06-15 14:00:00,69.56,69.89,69.08,69.36,726764.0,63.7907,64.0933,63.3505,63.6073,726764.0
2022-06-15 14:10:00,69.38,69.46,69.19,69.34,638295.0,63.6256,63.699,63.4514,63.589,638295.0
2022-06-15 14:20:00,69.34,69.45,69.14,69.17,344716.0,63.589,63.6898,63.4056,63.4331,344716.0
2022-06-15 14:30:00,69.17,69.64,68.83,69.48,1222777.0,63.4331,63.8641,63.1213,63.7174,1222777.0
2022-06-15 14:40:00,69.47,70.06,69.4,69.77,1099789.0,63.7082,64.2492,63.644,63.9833,1099789.0
2022-06-15 14:50:00,69.77,69.91,69.48,69.57,641858.0,63.9833,64.1117,63.7174,63.7999,641858.0
2022-06-15 15:00:00,69.57,69.8,69.52,69.65,895567.0,63.7999,64.0108,63.754,63.8733,895567.0
2022-06-15 15:10:00,69.65,69.72,69.48,69.63,874719.0,63.8733,63.9374,63.7174,63.8549,874719.0
2022-06-15 15:20:00,69.64,70.05,69.63,70.05,1154995.0,63.8641,64.2401,63.8549,64.2401,1154995.0
2022-06-15 15:30:00,70.03,70.32,69.91,69.94,1064903.0,64.2217,64.4877,64.1117,64.1392,1064903.0
2022-06-15 15:40:00,69.93,69.93,69.6,69.8,1056082.0,64.13,64.13,63.8274,64.0108,1056082.0
2022-06-15 15:50:00,69.8,69.8,69.49,69.6,1585364.0,64.0108,64.0108,63.7265,63.8274,1585364.0
2022-06-16 09:30:00,68.66,68.79,68.29,68.33,1000582.0,62.9654,63.0846,62.6261,62.6627,1000582.0
2022-06-16 09:40:00,68.33,68.79,68.22,68.67,693706.0,62.6627,63.0846,62.5619,62.9745,693706.0
2022-06-16 09:50:00,68.68,69.14,68.6,69.03,352392.0,62.9837,63.4056,62.9103,63.3047,352392.0
2022-06-16 10:00:00,69.03,69.22,68.84,69.09,532489.0,63.3047,63.4789,63.1304,63.3597,532489.0
2022-06-16 10:10:00,69.08,69.08,68.93,68.95,434644.0,63.3505,63.3505,63.213,63.2313,434644.0
2022-06-16 10:20:00,68.94,69.23,68.91,69.2,366134.0,63.2221,63.4881,63.1946,63.4606,366134.0
2022-06-16 10:30:00,69.19,69.34,69.1,69.23,341386.0,63.4514,63.589,63.3689,63.4881,341386.0
2022-06-16 10:40:00,69.22,69.28,69.04,69.05,304810.0,63.4789,63.5339,63.3138,63.323,304810.0
2022-06-16 10:50:00,69.04,69.04,68.91,68.92,267789.0,63.3138,63.3138,63.1946,63.2038,267789.0
2022-06-16 11:00:00,68.92,69.04,68.91,69.03,89378.0,63.2038,63.3138,63.1946,63.3047,89378.0
2022-06-16 11:10:00,69.02,69.33,68.98,69.2,717348.0,63.2955,63.5798,63.2588,63.4606,717348.0
2022-06-16 11:20:00,69.2,69.25,69.07,69.13,299997.0,63.4606,63.5064,63.3414,63.3964,299997.0
2022-06-16 11:30:00,69.12,69.14,69.01,69.13,265953.0,63.3872,63.4056,63.2863,63.3964,265953.0
2022-06-16 11:40:00,69.13,69.14,68.98,69.12,153374.0,63.3964,63.4056,63.2588,63.3872,153374.0
2022-06-16 11:50:00,69.12,69.28,69.07,69.28,211772.0,63.3872,63.5339,63.3414,63.5339,211772.0
2022-06-16 12:00:00,69.29,69.36,69.18,69.18,157880.0,63.5431,63.6073,63.4422,63.4422,157880.0
2022-06-16 12:10:00,69.18,69.26,69.15,69.21,122852.0,63.4422,63.5156,63.4147,63.4697,122852.0
2022-06-16 12:20:00,69.2,69.43,69.19,69.43,204011.0,63.4606,63.6715,63.4514,63.6715,204011.0
2022-06-16 12:30:00,69.43,69.51,69.33,69.36,229978.0,63.6715,63.7449,63.5798,63.6073,229978.0
2022-06-16 12:40:00,69.36,69.46,69.31,69.43,110849.0,63.6073,63.699,63.5615,63.6715,110849.0
2022-06-16 12:50:00,69.42,69.43,69.19,69.3,179044.0,63.6623,63.6715,63.4514,63.5523,179044.0
2022-06-16 13:00:00,69.31,69.51,69.25,69.43,167201.0,63.5615,63.7449,63.5064,63.6715,167201.0
2022-06-16 13:10:00,69.42,69.42,69.31,69.38,121821.0,63.6623,63.6623,63.5615,63.6256,121821.0
2022-06-16 13:20:00,69.38,69.61,69.27,69.53,177628.0,63.6256,63.8366,63.5248,63.7632,177628.0
2022-06-16 13:30:00,69.53,69.53,69.38,69.5,261190.0,63.7632,63.7632,63.6256,63.7357,261190.0
2022-06-16 13:40:00,69.5,69.51,69.35,69.46,257098.0,63.7357,63.7449,63.5981,63.699,257098.0
2022-06-16 13:50:00,69.45,69.47,69.27,69.27,214097.0,63.6898,63.7082,63.5248,63.5248,214097.0
2022-06-16 14:00:00,69.26,69.41,69.22,69.29,237164.0,63.5156,63.6532,63.4789,63.5431,237164.0
2022-06-16 14:10:00,69.28,69.34,69.23,69.24,832550.0,63.5339,63.589,63.4881,63.4973,832550.0
2022-06-16 14:20:00,69.23,69.25,69.1,69.1,438406.0,63.4881,63.5064,63.3689,63.3689,438406.0
2022-06-16 14:30:00,69.1,69.16,69.03,69.05,465886.0,63.3689,63.4239,63.3047,63.323,465886.0
2022-06-16 14:40:00,69.05,69.16,68.86,68.87,544922.0,63.323,63.4239,63.1488,63.1579,544922.0
2022-06-16 14:50:00,68.87,68.96,68.85,68.94,422406.0,63.1579,63.2405,63.1396,63.2221,422406.0
2022-06-16 15:00:00,68.94,69.29,68.91,69.29,654398.0,63.2221,63.5431,63.1946,63.5431,654398.0
2022-06-16 15:10:00,69.29,69.4,69.12,69.26,358103.0,63.5431,63.644,63.3872,63.5156,358103.0
2022-06-16 15:20:00,69.26,69.36,69.19,69.2,1186286.0,63.5156,63.6073,63.4514,63.4606,1186286.0
2022-06-16 15:30:00,69.2,69.24,68.98,69.06,538253.0,63.4606,63.4973,63.2588,63.3322,538253.0
2022-06-16 15:40:00,69.07,69.21,68.84,68.89,658643.0,63.3414,63.4697,63.1304,63.1763,658643.0
2022-06-16 15:50:00,68.89,69.09,68.8,69.09,2455899.0,63.1763,63.3597,63.0938,63.3597,2455899.0
2022-06-17 09:30:00,69.2,69.58,69.04,69.55,1011144.0,63.4606,63.8091,63.3138,63.7815,1011144.0
2022-06-17 09:40:00,69.56,69.57,69.22,69.25,654879.0,63.7907,63.7999,63.4789,63.5064,654879.0
2022-06-17 09:50:00,69.26,69.39,69.13,69.16,889923.0,63.5156,63.6348,63.3964,63.4239,889923.0
2022-06-17 10:00:00,69.16,69.18,68.89,68.95,408142.0,63.4239,63.4422,63.1763,63.2313,408142.0
2022-06-17 10:10:00,68.96,69.03,68.77,68.91,249673.0,63.2405,63.3047,63.0662,63.1946,249673.0
2022-06-17 10:20:00,68.91,68.93,68.63,68.67,455746.0,63.1946,63.213,62.9379,62.9745,455746.0
2022-06-17 10:30:00,68.67,68.77,68.59,68.77,544874.0,62.9745,63.0662,62.9012,63.0662,544874.0
2022-06-17 10:40:00,68.78,68.78,68.52,68.6,408053.0,63.0754,63.0754,62.837,62.9103,408053.0
2022-06-17 10:50:00,68.59,68.71,68.56,68.66,515434.0,62.9012,63.0112,62.8737,62.9654,515434.0
2022-06-17 11:00:00,68.65,68.94,68.62,68.9,436487.0,62.9562,63.2221,62.9287,63.1855,436487.0
2022-06-17 11:10:00,68.9,69.05,68.85,69.02,344343.0,63.1855,63.323,63.1396,63.2955,344343.0
2022-06-17 11:20:00,69.02,69.09,68.8,69.05,597051.0,63.2955,63.3597,63.0938,63.323,597051.0
2022-06-17 11:30:00,69.05,69.26,68.91,68.99,428567.0,63.323,63.5156,63.1946,63.268,428567.0
2022-06-17 11:40:00,68.99,69.02,68.78,68.85,240288.0,63.268,63.2955,63.0754,63.1396,240288.0
2022-06-17 11:50:00,68.85,68.88,68.69,68.79,323172.0,63.1396,63.1671,62.9929,63.0846,323172.0
2022-06-17 12:00:00,68.79,68.79,68.63,68.69,226995.0,63.0846,63.0846,62.9379,62.9929,226995.0
2022-06-17 12:10:00,68.69,68.83,68.64,68.7,292044.0,62.9929,63.1213,62.947,63.002,292044.0
2022-06-17 12:20:00,68.7,68.81,68.65,68.79,266688.0,63.002,63.1029,62.9562,63.0846,266688.0
2022-06-17 12:30:00,68.78,68.78,68.67,68.77,242063.0,63.0754,63.0754,62.9745,63.0662,242063.0
2022-06-17 12:40:00,68.78,68.81,68.64,68.7,246628.0,63.0754,63.1029,62.947,63.002,246628.0
2022-06-17 12:50:00,68.7,68.71,68.53,68.6,788608.0,63.002,63.0112,62.8461,62.9103,788608.0
2022-06-17 13:00:00,68.59,69.02,68.58,69.0,328605.0,62.9012,63.2955,62.892,63.2772,328605.0
2022-06-17 13:10:00,69.0,69.1,68.95,68.97,306934.0,63.2772,63.3689,63.2313,63.2497,306934.0
2022-06-17 13:20:00,68.96,69.0,68.86,68.88,134749.0,63.2405,63.2772,63.1488,63.1671,134749.0
2022-06-17 13:30:00,68.89,68.97,68.8,68.88,163822.0,63.1763,63.2497,63.0938,63.1671,163822.0
2022-06-17 13:40:00,68.87,69.02,68.79,68.86,350925.0,63.1579,63.2955,63.0846,63.1488,350925.0
2022-06-17 13:50:00,68.86,69.0,68.83,68.94,139067.0,63.1488,63.2772,63.1213,63.2221,139067.0
2022-06-17 14:00:00,68.94,69.07,68.93,69.05,140448.0,63.2221,63.3414,63.213,63.323,140448.0
2022-06-17 14:10:00,69.05,69.13,69.01,69.08,218092.0,63.323,63.3964,63.2863,63.3505,218092.0
2022-06-17 14:20:00,69.09,69.13,68.94,68.96,186517.0,63.3597,63.3964,63.2221,63.2405,186517.0
2022-06-17 14:30:00,68.95,69.11,68.88,69.11,941770.0,63.2313,63.378,63.1671,63.378,941770.0
2022-06-17 14:40:00,69.12,69.21,69.05,69.08,327775.0,63.3872,63.4697,63.323,63.3505,327775.0
2022-06-17 14:50:00,69.07,69.11,69.0,69.07,365040.0,63.3414,63.378,63.2772,63.3414,365040.0
2022-06-17 15:00:00,69.08,69.19,69.01,69.03,568072.0,63.3505,63.4514,63.2863,63.3047,568072.0
2022-06-17 15:10:00,69.03,69.03,68.77,68.87,553278.0,63.3047,63.3047,63.0662,63.1579,553278.0
2022-06-17 15:20:00,68.87,69.14,68.86,69.11,404962.0,63.1579,63.4056,63.1488,63.378,404962.0
2022-06-17 15:30:00,69.11,69.12,68.96,69.08,689430.0,63.378,63.3872,63.2405,63.3505,689430.0
2022-06-17 15:40:00,69.08,69.08,68.88,68.99,943290.0,63.3505,63.3505,63.1671,63.268,943290.0
2022-06-17 15:50:00,68.99,68.99,68.77,68.81,3606246.0,63.268,63.268,63.0662,63.1029,3606246.0
2022-06-21 09:30:00,69.13,69.21,68.8,69.19,1077674.0,63.8599,63.9338,63.5551,63.9154,1077674.0
2022-06-21 09:40:00,69.2,69.37,69.08,69.3,498410.0,63.9246,64.0816,63.8137,64.017,498410.0
2022-06-21 09:50:00,69.29,69.34,69.01,69.07,568932.0,64.0077,64.0539,63.7491,63.8045,568932.0
2022-06-21 10:00:00,69.07,69.07,68.81,68.93,314868.0,63.8045,63.8045,63.5643,63.6752,314868.0
2022-06-21 10:10:00,68.94,69.1,68.9,68.91,448471.0,63.6844,63.8322,63.6475,63.6567,448471.0
2022-06-21 10:20:00,68.9,69.15,68.87,69.15,373815.0,63.6475,63.8784,63.6198,63.8784,373815.0
2022-06-21 10:30:00,69.16,69.34,69.16,69.34,222216.0,63.8876,64.0539,63.8876,64.0539,222216.0
2022-06-21 10:40:00,69.34,69.38,69.28,69.34,173695.0,64.0539,64.0909,63.9985,64.0539,173695.0
2022-06-21 10:50:00,69.34,69.49,69.29,69.47,249914.0,64.0539,64.1925,64.0077,64.174,249914.0
2022-06-21 11:00:00,69.46,69.66,69.45,69.58,411206.0,64.1648,64.3495,64.1555,64.2756,411206.0
2022-06-21 11:10:00,69.59,69.61,69.48,69.54,203466.0,64.2849,64.3033,64.1833,64.2387,203466.0
2022-06-21 11:20:00,69.55,69.62,69.52,69.59,252527.0,64.2479,64.3126,64.2202,64.2849,252527.0
2022-06-21 11:30:00,69.58,69.7,69.57,69.62,265238.0,64.2756,64.3865,64.2664,64.3126,265238.0
2022-06-21 11:40:00,69.62,69.67,69.57,69.64,118992.0,64.3126,64.3588,64.2664,64.3311,118992.0
2022-06-21 11:50:00,69.64,69.67,69.54,69.59,135930.0,64.3311,64.3588,64.2387,64.2849,135930.0
2022-06-21 12:00:00,69.59,69.7,69.57,69.66,194610.0,64.2849,64.3865,64.2664,64.3495,194610.0
2022-06-21 12:10:00,69.67,69.72,69.62,69.7,141758.0,64.3588,64.405,64.3126,64.3865,141758.0
2022-06-21 12:20:00,69.7,69.81,69.67,69.76,151973.0,64.3865,64.4881,64.3588,64.4419,151973.0
2022-06-21 12:30:00,69.76,69.81,69.73,69.74,211090.0,64.4419,64.4881,64.4142,64.4234,211090.0
2022-06-21 12:40:00,69.75,69.78,69.68,69.73,239870.0,64.4327,64.4604,64.368,64.4142,239870.0
2022-06-21 12:50:00,69.73,69.82,69.67,69.81,411818.0,64.4142,64.4973,64.3588,64.4881,411818.0
2022-06-21 13:00:00,69.81,69.91,69.78,69.9,533620.0,64.4881,64.5805,64.4604,64.5712,533620.0
2022-06-21 13:10:00,69.89,69.93,69.86,69.86,125309.0,64.562,64.5989,64.5343,64.5343,125309.0
2022-06-21 13:20:00,69.86,69.88,69.78,69.84,184965.0,64.5343,64.5528,64.4604,64.5158,184965.0
2022-06-21 13:30:00,69.85,69.91,69.83,69.86,148452.0,64.525,64.5805,64.5066,64.5343,148452.0
2022-06-21 13:40:00,69.85,69.89,69.8,69.87,167700.0,64.525,64.562,64.4789,64.5435,167700.0
2022-06-21 13:50:00,69.86,69.88,69.82,69.86,86857.0,64.5343,64.5528,64.4973,64.5343,86857.0
2022-06-21 14:00:00,69.85,70.09,69.84,70.09,173102.0,64.525,64.7467,64.5158,64.7467,173102.0
2022-06-21 14:10:00,70.09,70.19,70.09,70.15,335498.0,64.7467,64.8391,64.7467,64.8022,335498.0
2022-06-21 14:20:00,70.15,70.15,70.06,70.14,207041.0,64.8022,64.8022,64.719,64.7929,207041.0
2022-06-21 14:30:00,70.14,70.17,70.04,70.06,216152.0,64.7929,64.8207,64.7006,64.719,216152.0
2022-06-21 14:40:00,70.06,70.2,70.05,70.14,223600.0,64.719,64.8484,64.7098,64.7929,223600.0
2022-06-21 14:50:00,70.14,70.31,70.13,70.29,368990.0,64.7929,64.95,64.7837,64.9315,368990.0
2022-06-21 15:00:00,70.29,70.34,70.25,70.28,395440.0,64.9315,64.9777,64.8946,64.9223,395440.0
2022-06-21 15:10:00,70.28,70.3,70.2,70.21,456565.0,64.9223,64.9407,64.8484,64.8576,456565.0
2022-06-21 15:20:00,70.21,70.24,70.16,70.2,425226.0,64.8576,64.8853,64.8114,64.8484,425226.0
2022-06-21 15:30:00,70.21,70.28,70.17,70.19,623907.0,64.8576,64.9223,64.8207,64.8391,623907.0
2022-06-21 15:40:00,70.19,70.21,70.12,70.2,699884.0,64.8391,64.8576,64.7745,64.8484,699884.0
2022-06-21 15:50:00,70.2,70.29,70.1,70.14,1723137.0,64.8484,64.9315,64.756,64.7929,1723137.0
2022-06-22 09:30:00,69.79,70.04,69.7,69.96,745265.0,64.4696,64.7006,64.3865,64.6267,745265.0
2022-06-22 09:40:00,69.98,70.01,69.82,70.0,743443.0,64.6451,64.6728,64.4973,64.6636,743443.0
2022-06-22 09:50:00,70.0,70.06,69.81,69.82,879808.0,64.6636,64.719,64.4881,64.4973,879808.0
2022-06-22 10:00:00,69.82,69.86,69.52,69.66,283230.0,64.4973,64.5343,64.2202,64.3495,283230.0
2022-06-22 10:10:00,69.65,69.9,69.55,69.89,503984.0,64.3403,64.5712,64.2479,64.562,503984.0
2022-06-22 10:20:00,69.89,70.02,69.84,69.9,534246.0,64.562,64.6821,64.5158,64.5712,534246.0
2022-06-22 10:30:00,69.9,70.13,69.88,70.11,326421.0,64.5712,64.7837,64.5528,64.7652,326421.0
2022-06-22 10:40:00,70.11,70.16,70.06,70.15,301433.0,64.7652,64.8114,64.719,64.8022,301433.0
2022-06-22 10:50:00,70.16,70.18,69.99,70.12,536223.0,64.8114,64.8299,64.6544,64.7745,536223.0
2022-06-22 11:00:00,70.11,70.13,69.96,70.1,406132.0,64.7652,64.7837,64.6267,64.756,406132.0
2022-06-22 11:10:00,70.1,70.31,70.08,70.28,189679.0,64.756,64.95,64.7375,64.9223,189679.0
2022-06-22 11:20:00,70.27,70.37,70.2,70.25,268082.0,64.913,65.0054,64.8484,64.8946,268082.0
2022-06-22 11:30:00,70.26,70.33,70.22,70.3,385853.0,64.9038,64.9685,64.8668,64.9407,385853.0
2022-06-22 11:40:00,70.3,70.3,70.09,70.18,209733.0,64.9407,64.9407,64.7467,64.8299,209733.0
2022-06-22 11:50:00,70.19,70.2,70.03,70.07,188833.0,64.8391,64.8484,64.6913,64.7283,188833.0
2022-06-22 12:00:00,70.07,70.19,70.0,70.07,343356.0,64.7283,64.8391,64.6636,64.7283,343356.0
2022-06-22 12:10:00,70.07,70.24,70.07,70.24,150349.0,64.7283,64.8853,64.7283,64.8853,150349.0
2022-06-22 12:20:00,70.23,70.29,70.2,70.23,108847.0,64.8761,64.9315,64.8484,64.8761,108847.0
2022-06-22 12:30:00,70.22,70.31,70.22,70.23,128561.0,64.8668,64.95,64.8668,64.8761,128561.0
2022-06-22 12:40:00,70.24,70.35,70.23,70.31,111512.0,64.8853,64.9869,64.8761,64.95,111512.0
2022-06-22 12:50:00,70.31,70.38,70.29,70.38,191228.0,64.95,65.0146,64.9315,65.0146,191228.0
2022-06-22 13:00:00,70.38,70.39,70.25,70.27,144416.0,65.0146,65.0239,64.8946,64.913,144416.0
2022-06-22 13:10:00,70.26,70.35,70.26,70.34,116949.0,64.9038,64.9869,64.9038,64.9777,116949.0
2022-06-22 13:20:00,70.34,70.42,70.33,70.42,217331.0,64.9777,65.0516,64.9685,65.0516,217331.0
2022-06-22 13:30:00,70.42,70.43,70.23,70.3,139843.0,65.0516,65.0608,64.8761,64.9407,139843.0
2022-06-22 13:40:00,70.3,70.33,70.24,70.29,126751.0,64.9407,64.9685,64.8853,64.9315,126751.0
2022-06-22 13:50:00,70.29,70.3,70.23,70.3,252304.0,64.9315,64.9407,64.8761,64.9407,252304.0
2022-06-22 14:00:00,70.3,70.5,70.27,70.5,235967.0,64.9407,65.1255,64.913,65.1255,235967.0
2022-06-22 14:10:00,70.49,70.57,70.45,70.5,1044731.0,65.1163,65.1902,65.0793,65.1255,1044731.0
2022-06-22 14:20:00,70.49,70.5,70.32,70.36,322239.0,65.1163,65.1255,64.9592,64.9962,322239.0
2022-06-22 14:30:00,70.37,70.42,70.3,70.3,213824.0,65.0054,65.0516,64.9407,64.9407,213824.0
2022-06-22 14:40:00,70.3,70.35,70.25,70.31,167082.0,64.9407,64.9869,64.8946,64.95,167082.0
2022-06-22 14:50:00,70.3,70.38,70.25,70.37,204084.0,64.9407,65.0146,64.8946,65.0054,204084.0
2022-06-22 15:00:00,70.37,70.48,70.33,70.39,288596.0,65.0054,65.107,64.9685,65.0239,288596.0
2022-06-22 15:10:00,70.38,70.38,70.27,70.29,228672.0,65.0146,65.0146,64.913,64.9315,228672.0
2022-06-22 15:20:00,70.29,70.36,70.18,70.23,287178.0,64.9315,64.9962,64.8299,64.8761,287178.0
2022-06-22 15:30:00,70.23,70.32,70.14,70.18,480132.0,64.8761,64.9592,64.7929,64.8299,480132.0
2022-06-22 15:40:00,70.17,70.29,70.13,70.2,444429.0,64.8207,64.9315,64.7837,64.8484,444429.0
2022-06-22 15:50:00,70.2,70.34,70.07,70.08,1013009.0,64.8484,64.9777,64.7283,64.7375,1013009.0
2022-06-23 09:30:00,70.57,71.06,70.5,71.04,770993.0,65.1902,65.6428,65.1255,65.6243,770993.0
2022-06-23 09:40:00,71.05,71.32,71.05,71.15,603195.0,65.6336,65.883,65.6336,65.7259,603195.0
2022-06-23 09:50:00,71.15,71.17,70.97,71.16,467971.0,65.7259,65.7444,65.5597,65.7352,467971.0
2022-06-23 10:00:00,71.16,71.27,70.9,70.94,412525.0,65.7352,65.8368,65.495,65.532,412525.0
2022-06-23 10:10:00,70.95,71.09,70.93,71.03,757853.0,65.5412,65.6705,65.5227,65.6151,757853.0
2022-06-23 10:20:00,71.03,71.22,71.03,71.1,193405.0,65.6151,65.7906,65.6151,65.6798,193405.0
2022-06-23 10:30:00,71.11,71.25,71.1,71.25,332430.0,65.689,65.8183,65.6798,65.8183,332430.0
2022-06-23 10:40:00,71.26,71.31,71.18,71.18,462949.0,65.8276,65.8737,65.7537,65.7537,462949.0
2022-06-23 10:50:00,71.19,71.29,71.12,71.28,214647.0,65.7629,65.8553,65.6982,65.846,214647.0
2022-06-23 11:00:00,71.28,71.35,71.23,71.35,486757.0,65.846,65.9107,65.7998,65.9107,486757.0
2022-06-23 11:10:00,71.35,71.43,71.29,71.34,519814.0,65.9107,65.9846,65.8553,65.9015,519814.0
2022-06-23 11:20:00,71.34,71.34,71.16,71.19,224265.0,65.9015,65.9015,65.7352,65.7629,224265.0
2022-06-23 11:30:00,71.19,71.24,71.03,71.09,276290.0,65.7629,65.8091,65.6151,65.6705,276290.0
2022-06-23 11:40:00,71.09,71.13,71.05,71.08,132380.0,65.6705,65.7075,65.6336,65.6613,132380.0
2022-06-23 11:50:00,71.09,71.09,70.84,70.87,189858.0,65.6705,65.6705,65.4396,65.4673,189858.0
2022-06-23 12:00:00,70.88,70.94,70.78,70.9,337291.0,65.4765,65.532,65.3841,65.495,337291.0
2022-06-23 12:10:00,70.9,71.01,70.86,70.96,156426.0,65.495,65.5966,65.458,65.5504,156426.0
2022-06-23 12:20:00,70.97,71.05,70.94,70.98,251909.0,65.5597,65.6336,65.532,65.5689,251909.0
2022-06-23 12:30:00,70.98,71.05,70.87,70.91,197565.0,65.5689,65.6336,65.4673,65.5042,197565.0
2022-06-23 12:40:00,70.9,70.98,70.86,70.96,187966.0,65.495,65.5689,65.458,65.5504,187966.0
2022-06-23 12:50:00,70.95,71.04,70.87,70.98,179202.0,65.5412,65.6243,65.4673,65.5689,179202.0
2022-06-23 13:00:00,70.98,71.07,70.91,71.04,246735.0,65.5689,65.652,65.5042,65.6243,246735.0
2022-06-23 13:10:00,71.03,71.06,70.95,70.95,100364.0,65.6151,65.6428,65.5412,65.5412,100364.0
2022-06-23 13:20:00,70.96,71.03,70.9,70.99,201989.0,65.5504,65.6151,65.495,65.5781,201989.0
2022-06-23 13:30:00,70.99,71.1,70.99,71.03,186728.0,65.5781,65.6798,65.5781,65.6151,186728.0
2022-06-23 13:40:00,71.03,71.1,70.95,71.09,129051.0,65.6151,65.6798,65.5412,65.6705,129051.0
2022-06-23 13:50:00,71.09,71.15,71.06,71.14,133529.0,65.6705,65.7259,65.6428,65.7167,133529.0
2022-06-23 14:00:00,71.14,71.2,71.11,71.15,158047.0,65.7167,65.7721,65.689,65.7259,158047.0
2022-06-23 14:10:00,71.15,71.25,71.12,71.22,208250.0,65.7259,65.8183,65.6982,65.7906,208250.0
2022-06-23 14:20:00,71.23,71.28,71.17,71.27,175869.0,65.7998,65.846,65.7444,65.8368,175869.0
2022-06-23 14:30:00,71.26,71.36,71.24,71.33,242025.0,65.8276,65.9199,65.8091,65.8922,242025.0
2022-06-23 14:40:00,71.33,71.34,71.26,71.32,200038.0,65.8922,65.9015,65.8276,65.883,200038.0
2022-06-23 14:50:00,71.32,71.32,71.23,71.28,172497.0,65.883,65.883,65.7998,65.846,172497.0
2022-06-23 15:00:00,71.28,71.31,71.22,71.28,263902.0,65.846,65.8737,65.7906,65.846,263902.0
2022-06-23 15:10:00,71.28,71.31,71.21,71.27,337638.0,65.846,65.8737,65.7814,65.8368,337638.0
2022-06-23 15:20:00,71.28,71.31,71.24,71.25,402416.0,65.846,65.8737,65.8091,65.8183,402416.0
2022-06-23 15:30:00,71.26,71.43,71.26,71.28,756306.0,65.8276,65.9846,65.8276,65.846,756306.0
2022-06-23 15:40:00,71.29,71.46,71.28,71.46,1042347.0,65.8553,66.0123,65.846,66.0123,1042347.0
2022-06-23 15:50:00,71.46,71.52,71.4,71.44,1409222.0,66.0123,66.0677,65.9569,65.9938,1409222.0
2022-06-24 09:30:00,72.08,72.3,71.91,71.91,605991.0,66.585,66.7883,66.428,66.428,605991.0
2022-06-24 09:40:00,71.91,72.11,71.86,71.99,610053.0,66.428,66.6128,66.3818,66.5019,610053.0
2022-06-24 09:50:00,71.99,72.02,71.81,71.9,251238.0,66.5019,66.5296,66.3356,66.4188,251238.0
2022-06-24 10:00:00,71.9,72.31,71.89,72.25,787487.0,66.4188,66.7975,66.4095,66.7421,787487.0
2022-06-24 10:10:00,72.25,72.27,72.02,72.18,295382.0,66.7421,66.7606,66.5296,66.6774,295382.0
2022-06-24 10:20:00,72.19,72.27,72.11,72.19,277276.0,66.6867,66.7606,66.6128,66.6867,277276.0
2022-06-24 10:30:00,72.19,72.23,72.05,72.06,279513.0,66.6867,66.7236,66.5573,66.5666,279513.0
2022-06-24 10:40:00,72.06,72.2,72.06,72.19,207083.0,66.5666,66.6959,66.5666,66.6867,207083.0
2022-06-24 10:50:00,72.2,72.28,72.16,72.2,127811.0,66.6959,66.7698,66.6589,66.6959,127811.0
2022-06-24 11:00:00,72.19,72.25,72.16,72.22,251610.0,66.6867,66.7421,66.6589,66.7144,251610.0
2022-06-24 11:10:00,72.23,72.39,72.23,72.39,145406.0,66.7236,66.8714,66.7236,66.8714,145406.0
2022-06-24 11:20:00,72.39,72.43,72.38,72.4,178691.0,66.8714,66.9084,66.8622,66.8806,178691.0
2022-06-24 11:30:00,72.4,72.41,72.31,72.34,282268.0,66.8806,66.8899,66.7975,66.8252,282268.0
2022-06-24 11:40:00,72.34,72.41,72.33,72.34,169819.0,66.8252,66.8899,66.816,66.8252,169819.0
2022-06-24 11:50:00,72.34,72.42,72.29,72.33,213174.0,66.8252,66.8991,66.779,66.816,213174.0
2022-06-24 12:00:00,72.34,72.4,72.3,72.37,89378.0,66.8252,66.8806,66.7883,66.8529,89378.0
2022-06-24 12:10:00,72.38,72.43,72.36,72.41,135187.0,66.8622,66.9084,66.8437,66.8899,135187.0
2022-06-24 12:20:00,72.41,72.42,72.25,72.28,104883.0,66.8899,66.8991,66.7421,66.7698,104883.0
2022-06-24 12:30:00,72.27,72.34,72.26,72.31,262567.0,66.7606,66.8252,66.7513,66.7975,262567.0
2022-06-24 12:40:00,72.31,72.31,72.19,72.22,81083.0,66.7975,66.7975,66.6867,66.7144,81083.0
2022-06-24 12:50:00,72.22,72.3,72.19,72.29,220130.0,66.7144,66.7883,66.6867,66.779,220130.0
2022-06-24 13:00:00,72.3,72.45,72.28,72.44,115733.0,66.7883,66.9268,66.7698,66.9176,115733.0
2022-06-24 13:10:00,72.45,72.52,72.45,72.48,329515.0,66.9268,66.9915,66.9268,66.9545,329515.0
2022-06-24 13:20:00,72.47,72.58,72.46,72.58,123267.0,66.9453,67.0469,66.9361,67.0469,123267.0
2022-06-24 13:30:00,72.57,72.61,72.53,72.6,237646.0,67.0377,67.0746,67.0007,67.0654,237646.0
2022-06-24 13:40:00,72.59,72.68,72.58,72.65,214759.0,67.0562,67.1393,67.0469,67.1116,214759.0
2022-06-24 13:50:00,72.65,72.7,72.62,72.64,329100.0,67.1116,67.1578,67.0839,67.1024,329100.0
2022-06-24 14:00:00,72.65,72.66,72.55,72.61,113025.0,67.1116,67.1208,67.0192,67.0746,113025.0
2022-06-24 14:10:00,72.61,72.64,72.57,72.6,197243.0,67.0746,67.1024,67.0377,67.0654,197243.0
2022-06-24 14:20:00,72.6,72.61,72.54,72.59,168369.0,67.0654,67.0746,67.01,67.0562,168369.0
2022-06-24 14:30:00,72.59,72.68,72.58,72.63,209755.0,67.0562,67.1393,67.0469,67.0931,209755.0
2022-06-24 14:40:00,72.64,72.68,72.6,72.67,115257.0,67.1024,67.1393,67.0654,67.1301,115257.0
2022-06-24 14:50:00,72.67,72.75,72.67,72.74,180996.0,67.1301,67.204,67.1301,67.1947,180996.0
2022-06-24 15:00:00,72.74,72.81,72.71,72.8,133687.0,67.1947,67.2594,67.167,67.2502,133687.0
2022-06-24 15:10:00,72.79,72.8,72.74,72.77,168430.0,67.2409,67.2502,67.1947,67.2224,168430.0
2022-06-24 15:20:00,72.76,72.78,72.72,72.74,196370.0,67.2132,67.2317,67.1763,67.1947,196370.0
2022-06-24 15:30:00,72.73,72.76,72.69,72.73,519871.0,67.1855,67.2132,67.1485,67.1855,519871.0
2022-06-24 15:40:00,72.74,72.83,72.72,72.83,595440.0,67.1947,67.2779,67.1763,67.2779,595440.0
2022-06-24 15:50:00,72.83,72.88,72.74,72.87,1853657.0,67.2779,67.3241,67.1947,67.3148,1853657.0
2022-06-27 09:30:00,72.92,72.92,72.5,72.82,595336.0,67.361,67.361,66.973,67.2686,595336.0
2022-06-27 09:40:00,72.82,73.04,72.8,72.87,245997.0,67.2686,67.4719,67.2502,67.3148,245997.0
2022-06-27 09:50:00,72.87,72.91,72.49,72.5,314977.0,67.3148,67.3518,66.9638,66.973,314977.0
2022-06-27 10:00:00,72.49,72.67,72.48,72.57,257953.0,66.9638,67.1301,66.9545,67.0377,257953.0
2022-06-27 10:10:00,72.57,72.65,72.48,72.63,599288.0,67.0377,67.1116,66.9545,67.0931,599288.0
2022-06-27 10:20:00,72.64,72.72,72.54,72.6,174359.0,67.1024,67.1763,67.01,67.0654,174359.0
2022-06-27 10:30:00,72.58,72.69,72.51,72.62,189992.0,67.0469,67.1485,66.9823,67.0839,189992.0
2022-06-27 10:40:00,72.61,72.77,72.57,72.74,114350.0,67.0746,67.2224,67.0377,67.1947,114350.0
2022-06-27 10:50:00,72.74,72.8,72.62,72.63,168019.0,67.1947,67.2502,67.0839,67.0931,168019.0
2022-06-27 11:00:00,72.63,72.67,72.55,72.59,147339.0,67.0931,67.1301,67.0192,67.0562,147339.0
2022-06-27 11:10:00,72.59,72.77,72.57,72.77,120614.0,67.0562,67.2224,67.0377,67.2224,120614.0
2022-06-27 11:20:00,72.76,72.81,72.7,72.71,183674.0,67.2132,67.2594,67.1578,67.167,183674.0
2022-06-27 11:30:00,72.72,72.72,72.59,72.64,174813.0,67.1763,67.1763,67.0562,67.1024,174813.0
2022-06-27 11:40:00,72.64,72.68,72.6,72.67,126834.0,67.1024,67.1393,67.0654,67.1301,126834.0
2022-06-27 11:50:00,72.67,72.81,72.65,72.79,103173.0,67.1301,67.2594,67.1116,67.2409,103173.0
2022-06-27 12:00:00,72.79,72.82,72.71,72.79,88216.0,67.2409,67.2686,67.167,67.2409,88216.0
2022-06-27 12:10:00,72.79,72.81,72.69,72.81,59594.0,67.2409,67.2594,67.1485,67.2594,59594.0
2022-06-27 12:20:00,72.81,72.86,72.71,72.73,74888.0,67.2594,67.3056,67.167,67.1855,74888.0
2022-06-27 12:30:00,72.74,72.78,72.67,72.75,86502.0,67.1947,67.2317,67.1301,67.204,86502.0
2022-06-27 12:40:00,72.74,72.78,72.71,72.73,69601.0,67.1947,67.2317,67.167,67.1855,69601.0
2022-06-27 12:50:00,72.73,72.82,72.72,72.8,131104.0,67.1855,67.2686,67.1763,67.2502,131104.0
2022-06-27 13:00:00,72.8,72.81,72.62,72.69,131813.0,67.2502,67.2594,67.0839,67.1485,131813.0
2022-06-27 13:10:00,72.69,72.78,72.68,72.76,106138.0,67.1485,67.2317,67.1393,67.2132,106138.0
2022-06-27 13:20:00,72.77,72.79,72.7,72.74,72845.0,67.2224,67.2409,67.1578,67.1947,72845.0
2022-06-27 13:30:00,72.73,72.76,72.7,72.73,90095.0,67.1855,67.2132,67.1578,67.1855,90095.0
2022-06-27 13:40:00,72.73,72.74,72.6,72.65,158485.0,67.1855,67.1947,67.0654,67.1116,158485.0
2022-06-27 13:50:00,72.66,72.69,72.6,72.61,119706.0,67.1208,67.1485,67.0654,67.0746,119706.0
2022-06-27 14:00:00,72.61,72.63,72.54,72.56,152174.0,67.0746,67.0931,67.01,67.0285,152174.0
2022-06-27 14:10:00,72.55,72.62,72.5,72.61,129967.0,67.0192,67.0839,66.973,67.0746,129967.0
2022-06-27 14:20:00,72.61,72.62,72.56,72.6,140841.0,67.0746,67.0839,67.0285,67.0654,140841.0
2022-06-27 14:30:00,72.6,72.69,72.57,72.67,161276.0,67.0654,67.1485,67.0377,67.1301,161276.0
2022-06-27 14:40:00,72.68,72.68,72.59,72.65,102652.0,67.1393,67.1393,67.0562,67.1116,102652.0
2022-06-27 14:50:00,72.65,72.67,72.61,72.62,109250.0,67.1116,67.1301,67.0746,67.0839,109250.0
2022-06-27 15:00:00,72.61,72.62,72.44,72.59,233213.0,67.0746,67.0839,66.9176,67.0562,233213.0
2022-06-27 15:10:00,72.59,72.73,72.59,72.71,156683.0,67.0562,67.1855,67.0562,67.167,156683.0
2022-06-27 15:20:00,72.7,72.75,72.64,72.7,449614.0,67.1578,67.204,67.1024,67.1578,449614.0
2022-06-27 15:30:00,72.7,72.7,72.58,72.6,318742.0,67.1578,67.1578,67.0469,67.0654,318742.0
2022-06-27 15:40:00,72.61,72.78,72.56,72.75,352927.0,67.0746,67.2317,67.0285,67.204,352927.0
2022-06-27 15:50:00,72.76,72.76,72.52,72.69,1402808.0,67.2132,67.2132,66.9915,67.1485,1402808.0
2022-06-28 09:30:00,72.86,73.32,72.86,73.24,502414.0,67.3056,67.7305,67.3056,67.6566,502414.0
2022-06-28 09:40:00,73.23,73.24,73.06,73.19,353497.0,67.6474,67.6566,67.4903,67.6104,353497.0
2022-06-28 09:50:00,73.18,73.26,73.09,73.11,166208.0,67.6012,67.6751,67.518,67.5365,166208.0
2022-06-28 10:00:00,73.11,73.17,72.86,72.89,185902.0,67.5365,67.5919,67.3056,67.3333,185902.0
2022-06-28 10:10:00,72.88,73.01,72.85,72.98,132834.0,67.3241,67.4441,67.2963,67.4164,132834.0
2022-06-28 10:20:00,72.98,73.01,72.85,72.87,108570.0,67.4164,67.4441,67.2963,67.3148,108570.0
2022-06-28 10:30:00,72.87,72.88,72.77,72.78,128243.0,67.3148,67.3241,67.2224,67.2317,128243.0
2022-06-28 10:40:00,72.78,72.88,72.67,72.67,140606.0,67.2317,67.3241,67.1301,67.1301,140606.0
2022-06-28 10:50:00,72.66,72.78,72.58,72.76,179214.0,67.1208,67.2317,67.0469,67.2132,179214.0
2022-06-28 11:00:00,72.75,72.75,72.65,72.67,165676.0,67.204,67.204,67.1116,67.1301,165676.0
2022-06-28 11:10:00,72.68,72.76,72.66,72.75,107230.0,67.1393,67.2132,67.1208,67.204,107230.0
2022-06-28 11:20:00,72.75,72.77,72.48,72.5,118160.0,67.204,67.2224,66.9545,66.973,118160.0
2022-06-28 11:30:00,72.48,72.54,72.42,72.44,96447.0,66.9545,67.01,66.8991,66.9176,96447.0
2022-06-28 11:40:00,72.44,72.45,72.37,72.41,133478.0,66.9176,66.9268,66.8529,66.8899,133478.0
2022-06-28 11:50:00,72.41,72.41,72.28,72.32,141072.0,66.8899,66.8899,66.7698,66.8067,141072.0
2022-06-28 12:00:00,72.32,72.36,72.19,72.36,135984.0,66.8067,66.8437,66.6867,66.8437,135984.0
2022-06-28 12:10:00,72.36,72.43,72.26,72.32,197138.0,66.8437,66.9084,66.7513,66.8067,197138.0
2022-06-28 12:20:00,72.33,72.47,72.3,72.44,160995.0,66.816,66.9453,66.7883,66.9176,160995.0
2022-06-28 12:30:00,72.44,72.44,72.32,72.34,70445.0,66.9176,66.9176,66.8067,66.8252,70445.0
2022-06-28 12:40:00,72.35,72.4,72.32,72.32,62908.0,66.8345,66.8806,66.8067,66.8067,62908.0
2022-06-28 12:50:00,72.33,72.33,72.27,72.3,138201.0,66.816,66.816,66.7606,66.7883,138201.0
2022-06-28 13:00:00,72.3,72.3,72.13,72.13,144911.0,66.7883,66.7883,66.6312,66.6312,144911.0
2022-06-28 13:10:00,72.13,72.17,72.04,72.11,144019.0,66.6312,66.6682,66.5481,66.6128,144019.0
2022-06-28 13:20:00,72.11,72.2,72.07,72.2,125473.0,66.6128,66.6959,66.5758,66.6959,125473.0
2022-06-28 13:30:00,72.19,72.2,72.01,72.06,106340.0,66.6867,66.6959,66.5204,66.5666,106340.0
2022-06-28 13:40:00,72.05,72.11,72.0,72.01,97323.0,66.5573,66.6128,66.5111,66.5204,97323.0
2022-06-28 13:50:00,72.01,72.06,72.0,72.03,83480.0,66.5204,66.5666,66.5111,66.5389,83480.0
2022-06-28 14:00:00,72.02,72.13,71.98,71.98,81289.0,66.5296,66.6312,66.4927,66.4927,81289.0
2022-06-28 14:10:00,71.97,72.0,71.86,71.88,187982.0,66.4834,66.5111,66.3818,66.4003,187982.0
2022-06-28 14:20:00,71.87,71.88,71.8,71.86,224746.0,66.3911,66.4003,66.3264,66.3818,224746.0
2022-06-28 14:30:00,71.85,71.85,71.66,71.66,171741.0,66.3726,66.3726,66.1971,66.1971,171741.0
2022-06-28 14:40:00,71.66,71.8,71.62,71.8,215590.0,66.1971,66.3264,66.1601,66.3264,215590.0
2022-06-28 14:50:00,71.8,71.8,71.73,71.77,109968.0,66.3264,66.3264,66.2617,66.2987,109968.0
2022-06-28 15:00:00,71.77,71.82,71.65,71.7,149062.0,66.2987,66.3449,66.1878,66.234,149062.0
2022-06-28 15:10:00,71.7,71.79,71.69,71.78,227051.0,66.234,66.3172,66.2248,66.3079,227051.0
2022-06-28 15:20:00,71.77,71.83,71.7,71.75,374793.0,66.2987,66.3541,66.234,66.2802,374793.0
2022-06-28 15:30:00,71.75,71.78,71.66,71.76,288216.0,66.2802,66.3079,66.1971,66.2894,288216.0
2022-06-28 15:40:00,71.76,71.77,71.66,71.75,561240.0,66.2894,66.2987,66.1971,66.2802,561240.0
2022-06-28 15:50:00,71.74,71.8,71.66,71.71,1919277.0,66.271,66.3264,66.1971,66.2432,1919277.0
2022-06-29 09:30:00,71.96,72.16,71.89,71.96,456391.0,66.4742,66.6589,66.4095,66.4742,456391.0
2022-06-29 09:40:00,71.96,72.08,71.79,71.87,361933.0,66.4742,66.585,66.3172,66.3911,361933.0
2022-06-29 09:50:00,71.87,72.13,71.87,72.03,383922.0,66.3911,66.6312,66.3911,66.5389,383922.0
2022-06-29 10:00:00,72.04,72.19,71.97,72.05,141706.0,66.5481,66.6867,66.4834,66.5573,141706.0
2022-06-29 10:10:00,72.05,72.21,71.96,71.99,349094.0,66.5573,66.7051,66.4742,66.5019,349094.0
2022-06-29 10:20:00,71.98,72.12,71.97,72.12,118730.0,66.4927,66.622,66.4834,66.622,118730.0
2022-06-29 10:30:00,72.13,72.28,71.97,72.12,257589.0,66.6312,66.7698,66.4834,66.622,257589.0
2022-06-29 10:40:00,72.13,72.28,72.12,72.27,96616.0,66.6312,66.7698,66.622,66.7606,96616.0
2022-06-29 10:50:00,72.28,72.32,72.17,72.19,144259.0,66.7698,66.8067,66.6682,66.6867,144259.0
2022-06-29 11:00:00,72.19,72.27,72.14,72.26,194919.0,66.6867,66.7606,66.6405,66.7513,194919.0
2022-06-29 11:10:00,72.26,72.31,72.2,72.21,98580.0,66.7513,66.7975,66.6959,66.7051,98580.0
2022-06-29 11:20:00,72.21,72.21,72.07,72.11,122120.0,66.7051,66.7051,66.5758,66.6128,122120.0
2022-06-29 11:30:00,72.12,72.25,72.1,72.22,116371.0,66.622,66.7421,66.6035,66.7144,116371.0
2022-06-29 11:40:00,72.21,72.27,72.17,72.25,193125.0,66.7051,66.7606,66.6682,66.7421,193125.0
2022-06-29 11:50:00,72.25,72.34,72.2,72.25,69156.0,66.7421,66.8252,66.6959,66.7421,69156.0
2022-06-29 12:00:00,72.25,72.26,72.17,72.19,83047.0,66.7421,66.7513,66.6682,66.6867,83047.0
2022-06-29 12:10:00,72.19,72.22,72.05,72.07,143258.0,66.6867,66.7144,66.5573,66.5758,143258.0
2022-06-29 12:20:00,72.07,72.11,71.98,72.03,86069.0,66.5758,66.6128,66.4927,66.5389,86069.0
2022-06-29 12:30:00,72.05,72.28,72.03,72.23,330030.0,66.5573,66.7698,66.5389,66.7236,330030.0
2022-06-29 12:40:00,72.23,72.23,72.07,72.09,174913.0,66.7236,66.7236,66.5758,66.5943,174913.0
2022-06-29 12:50:00,72.09,72.13,72.03,72.04,238830.0,66.5943,66.6312,66.5389,66.5481,238830.0
2022-06-29 13:00:00,72.04,72.14,71.98,72.14,131292.0,66.5481,66.6405,66.4927,66.6405,131292.0
2022-06-29 13:10:00,72.15,72.17,71.97,72.0,166436.0,66.6497,66.6682,66.4834,66.5111,166436.0
2022-06-29 13:20:00,72.01,72.14,71.98,72.12,130610.0,66.5204,66.6405,66.4927,66.622,130610.0
2022-06-29 13:30:00,72.12,72.18,72.04,72.17,91113.0,66.622,66.6774,66.5481,66.6682,91113.0
2022-06-29 13:40:00,72.17,72.23,72.16,72.18,248219.0,66.6682,66.7236,66.6589,66.6774,248219.0
2022-06-29 13:50:00,72.19,72.33,72.18,72.31,187439.0,66.6867,66.816,66.6774,66.7975,187439.0
2022-06-29 14:00:00,72.31,72.43,72.3,72.37,129773.0,66.7975,66.9084,66.7883,66.8529,129773.0
2022-06-29 14:10:00,72.37,72.4,72.32,72.32,340001.0,66.8529,66.8806,66.8067,66.8067,340001.0
2022-06-29 14:20:00,72.33,72.37,72.28,72.35,121883.0,66.816,66.8529,66.7698,66.8345,121883.0
2022-06-29 14:30:00,72.36,72.37,72.25,72.26,109687.0,66.8437,66.8529,66.7421,66.7513,109687.0
2022-06-29 14:40:00,72.25,72.27,72.19,72.23,114391.0,66.7421,66.7606,66.6867,66.7236,114391.0
2022-06-29 14:50:00,72.23,72.29,72.21,72.24,150321.0,66.7236,66.779,66.7051,66.7328,150321.0
2022-06-29 15:00:00,72.25,72.27,72.1,72.22,168176.0,66.7421,66.7606,66.6035,66.7144,168176.0
2022-06-29 15:10:00,72.21,72.31,72.12,72.24,222601.0,66.7051,66.7975,66.622,66.7328,222601.0
2022-06-29 15:20:00,72.23,72.36,72.21,72.35,215522.0,66.7236,66.8437,66.7051,66.8345,215522.0
2022-06-29 15:30:00,72.34,72.36,72.1,72.13,334432.0,66.8252,66.8437,66.6035,66.6312,334432.0
2022-06-29 15:40:00,72.13,72.16,72.05,72.1,293907.0,66.6312,66.6589,66.5573,66.6035,293907.0
2022-06-29 15:50:00,72.11,72.22,72.0,72.13,1057954.0,66.6128,66.7144,66.5111,66.6312,1057954.0
2022-06-30 09:30:00,71.76,71.82,71.39,71.4,905040.0,66.2894,66.3449,65.9476,65.9569,905040.0
2022-06-30 09:40:00,71.4,71.74,71.33,71.65,458997.0,65.9569,66.271,65.8922,66.1878,458997.0
2022-06-30 09:50:00,71.64,71.79,71.58,71.69,376559.0,66.1786,66.3172,66.1232,66.2248,376559.0
2022-06-30 10:00:00,71.69,71.79,71.58,71.74,330786.0,66.2248,66.3172,66.1232,66.271,330786.0
2022-06-30 10:10:00,71.73,71.81,71.7,71.7,259603.0,66.2617,66.3356,66.234,66.234,259603.0
2022-06-30 10:20:00,71.7,71.73,71.61,71.7,220930.0,66.234,66.2617,66.1509,66.234,220930.0
2022-06-30 10:30:00,71.7,71.88,71.66,71.77,206582.0,66.234,66.4003,66.1971,66.2987,206582.0
2022-06-30 10:40:00,71.77,71.86,71.75,71.84,94438.0,66.2987,66.3818,66.2802,66.3633,94438.0
2022-06-30 10:50:00,71.84,72.02,71.83,72.0,180430.0,66.3633,66.5296,66.3541,66.5111,180430.0
2022-06-30 11:00:00,72.0,72.01,71.9,71.96,254372.0,66.5111,66.5204,66.4188,66.4742,254372.0
2022-06-30 11:10:00,71.97,71.97,71.74,71.75,140968.0,66.4834,66.4834,66.271,66.2802,140968.0
2022-06-30 11:20:00,71.75,71.92,71.71,71.88,127768.0,66.2802,66.4372,66.2432,66.4003,127768.0
2022-06-30 11:30:00,71.88,71.92,71.83,71.9,175865.0,66.4003,66.4372,66.3541,66.4188,175865.0
2022-06-30 11:40:00,71.9,72.02,71.89,71.98,213950.0,66.4188,66.5296,66.4095,66.4927,213950.0
2022-06-30 11:50:00,71.98,72.12,71.95,72.09,162193.0,66.4927,66.622,66.465,66.5943,162193.0
2022-06-30 12:00:00,72.1,72.13,72.02,72.03,115648.0,66.6035,66.6312,66.5296,66.5389,115648.0
2022-06-30 12:10:00,72.03,72.15,71.99,72.13,129019.0,66.5389,66.6497,66.5019,66.6312,129019.0
2022-06-30 12:20:00,72.13,72.32,72.11,72.27,148936.0,66.6312,66.8067,66.6128,66.7606,148936.0
2022-06-30 12:30:00,72.27,72.31,72.16,72.19,158677.0,66.7606,66.7975,66.6589,66.6867,158677.0
2022-06-30 12:40:00,72.19,72.25,72.15,72.18,131782.0,66.6867,66.7421,66.6497,66.6774,131782.0
2022-06-30 12:50:00,72.19,72.24,72.14,72.18,198931.0,66.6867,66.7328,66.6405,66.6774,198931.0
2022-06-30 13:00:00,72.19,72.27,72.18,72.2,132853.0,66.6867,66.7606,66.6774,66.6959,132853.0
2022-06-30 13:10:00,72.2,72.2,72.04,72.07,620782.0,66.6959,66.6959,66.5481,66.5758,620782.0
2022-06-30 13:20:00,72.08,72.27,72.06,72.23,145272.0,66.585,66.7606,66.5666,66.7236,145272.0
2022-06-30 13:30:00,72.23,72.34,72.23,72.3,132470.0,66.7236,66.8252,66.7236,66.7883,132470.0
2022-06-30 13:40:00,72.31,72.36,72.21,72.34,176210.0,66.7975,66.8437,66.7051,66.8252,176210.0
2022-06-30 13:50:00,72.34,72.46,72.33,72.42,126429.0,66.8252,66.9361,66.816,66.8991,126429.0
2022-06-30 14:00:00,72.42,72.5,72.34,72.35,186332.0,66.8991,66.973,66.8252,66.8345,186332.0
2022-06-30 14:10:00,72.35,72.39,72.24,72.3,115676.0,66.8345,66.8714,66.7328,66.7883,115676.0
2022-06-30 14:20:00,72.29,72.29,72.06,72.18,257365.0,66.779,66.779,66.5666,66.6774,257365.0
2022-06-30 14:30:00,72.19,72.28,72.18,72.27,135655.0,66.6867,66.7698,66.6774,66.7606,135655.0
2022-06-30 14:40:00,72.27,72.27,72.06,72.09,269112.0,66.7606,66.7606,66.5666,66.5943,269112.0
2022-06-30 14:50:00,72.1,72.13,72.01,72.11,413295.0,66.6035,66.6312,66.5204,66.6128,413295.0
2022-06-30 15:00:00,72.11,72.15,71.89,71.92,222310.0,66.6128,66.6497,66.4095,66.4372,222310.0
2022-06-30 15:10:00,71.92,71.99,71.75,71.76,823162.0,66.4372,66.5019,66.2802,66.2894,823162.0
2022-06-30 15:20:00,71.77,72.13,71.74,72.13,337325.0,66.2987,66.6312,66.271,66.6312,337325.0
2022-06-30 15:30:00,72.12,72.35,72.08,72.22,557882.0,66.622,66.8345,66.585,66.7144,557882.0
2022-06-30 15:40:00,72.22,72.27,72.0,72.15,571428.0,66.7144,66.7606,66.5111,66.6497,571428.0
2022-06-30 15:50:00,72.16,72.25,71.89,72.19,1486724.0,66.6589,66.7421,66.4095,66.6867,1486724.0
2022-07-01 09:30:00,72.2,72.46,72.08,72.41,500699.0,66.6959,66.9361,66.585,66.8899,500699.0
2022-07-01 09:40:00,72.41,72.67,72.37,72.62,336119.0,66.8899,67.1301,66.8529,67.0839,336119.0
2022-07-01 09:50:00,72.62,72.7,72.54,72.54,307721.0,67.0839,67.1578,67.01,67.01,307721.0
2022-07-01 10:00:00,72.55,72.73,72.41,72.51,378780.0,67.0192,67.1855,66.8899,66.9823,378780.0
2022-07-01 10:10:00,72.51,72.55,72.09,72.21,209884.0,66.9823,67.0192,66.5943,66.7051,209884.0
2022-07-01 10:20:00,72.21,72.35,72.1,72.34,187805.0,66.7051,66.8345,66.6035,66.8252,187805.0
2022-07-01 10:30:00,72.34,72.36,72.27,72.32,188839.0,66.8252,66.8437,66.7606,66.8067,188839.0
2022-07-01 10:40:00,72.31,72.57,72.3,72.53,131032.0,66.7975,67.0377,66.7883,67.0007,131032.0
2022-07-01 10:50:00,72.53,72.57,72.41,72.43,277681.0,67.0007,67.0377,66.8899,66.9084,277681.0
2022-07-01 11:00:00,72.42,72.44,72.24,72.43,211550.0,66.8991,66.9176,66.7328,66.9084,211550.0
2022-07-01 11:10:00,72.43,72.62,72.37,72.51,221348.0,66.9084,67.0839,66.8529,66.9823,221348.0
2022-07-01 11:20:00,72.51,72.58,72.39,72.4,112582.0,66.9823,67.0469,66.8714,66.8806,112582.0
2022-07-01 11:30:00,72.41,72.52,72.4,72.41,95831.0,66.8899,66.9915,66.8806,66.8899,95831.0
2022-07-01 11:40:00,72.42,72.51,72.4,72.5,70351.0,66.8991,66.9823,66.8806,66.973,70351.0
2022-07-01 11:50:00,72.49,72.5,72.2,72.25,122851.0,66.9638,66.973,66.6959,66.7421,122851.0
2022-07-01 12:00:00,72.25,72.28,72.12,72.25,287675.0,66.7421,66.7698,66.622,66.7421,287675.0
2022-07-01 12:10:00,72.24,72.41,72.2,72.39,210455.0,66.7328,66.8899,66.6959,66.8714,210455.0
2022-07-01 12:20:00,72.39,72.41,72.29,72.36,82238.0,66.8714,66.8899,66.779,66.8437,82238.0
2022-07-01 12:30:00,72.37,72.42,72.34,72.35,81360.0,66.8529,66.8991,66.8252,66.8345,81360.0
2022-07-01 12:40:00,72.35,72.37,72.27,72.35,92112.0,66.8345,66.8529,66.7606,66.8345,92112.0
2022-07-01 12:50:00,72.36,72.43,72.28,72.28,89774.0,66.8437,66.9084,66.7698,66.7698,89774.0
2022-07-01 13:00:00,72.28,72.32,72.23,72.3,91492.0,66.7698,66.8067,66.7236,66.7883,91492.0
2022-07-01 13:10:00,72.31,72.39,72.27,72.36,108503.0,66.7975,66.8714,66.7606,66.8437,108503.0
2022-07-01 13:20:00,72.36,72.45,72.3,72.45,53247.0,66.8437,66.9268,66.7883,66.9268,53247.0
2022-07-01 13:30:00,72.45,72.62,72.43,72.57,202540.0,66.9268,67.0839,66.9084,67.0377,202540.0
2022-07-01 13:40:00,72.58,72.75,72.57,72.75,123393.0,67.0469,67.204,67.0377,67.204,123393.0
2022-07-01 13:50:00,72.75,72.75,72.67,72.72,67319.0,67.204,67.204,67.1301,67.1763,67319.0
2022-07-01 14:00:00,72.71,72.77,72.69,72.71,190618.0,67.167,67.2224,67.1485,67.167,190618.0
2022-07-01 14:10:00,72.71,72.82,72.64,72.82,133341.0,67.167,67.2686,67.1024,67.2686,133341.0
2022-07-01 14:20:00,72.82,72.99,72.8,72.94,138231.0,67.2686,67.4257,67.2502,67.3795,138231.0
2022-07-01 14:30:00,72.94,73.04,72.94,72.98,126857.0,67.3795,67.4719,67.3795,67.4164,126857.0
2022-07-01 14:40:00,72.98,73.01,72.92,73.01,114838.0,67.4164,67.4441,67.361,67.4441,114838.0
2022-07-01 14:50:00,73.02,73.03,72.93,73.02,127845.0,67.4534,67.4626,67.3702,67.4534,127845.0
2022-07-01 15:00:00,73.02,73.06,72.88,73.03,513356.0,67.4534,67.4903,67.3241,67.4626,513356.0
2022-07-01 15:10:00,73.03,73.11,73.01,73.05,481486.0,67.4626,67.5365,67.4441,67.4811,481486.0
2022-07-01 15:20:00,73.05,73.07,72.96,73.0,279273.0,67.4811,67.4996,67.398,67.4349,279273.0
2022-07-01 15:30:00,72.99,73.17,72.99,73.16,339629.0,67.4257,67.5919,67.4257,67.5827,339629.0
2022-07-01 15:40:00,73.16,73.25,73.14,73.21,435629.0,67.5827,67.6658,67.5642,67.6289,435629.0
2022-07-01 15:50:00,73.22,73.27,73.09,73.22,1898321.0,67.6381,67.6843,67.518,67.6381,1898321.0
2022-07-05 09:30:00,72.73,72.99,72.71,72.89,395781.0,67.1855,67.4257,67.167,67.3333,395781.0
2022-07-05 09:40:00,72.88,72.89,72.44,72.49,622706.0,67.3241,67.3333,66.9176,66.9638,622706.0
2022-07-05 09:50:00,72.49,72.58,72.38,72.41,283558.0,66.9638,67.0469,66.8622,66.8899,283558.0
2022-07-05 10:00:00,72.4,72.42,72.16,72.19,270241.0,66.8806,66.8991,66.6589,66.6867,270241.0
2022-07-05 10:10:00,72.18,72.24,71.83,71.89,378853.0,66.6774,66.7328,66.3541,66.4095,378853.0
2022-07-05 10:20:00,71.9,72.12,71.88,72.09,295983.0,66.4188,66.622,66.4003,66.5943,295983.0
2022-07-05 10:30:00,72.09,72.19,71.95,72.05,297480.0,66.5943,66.6867,66.465,66.5573,297480.0
2022-07-05 10:40:00,72.05,72.05,71.73,71.89,280414.0,66.5573,66.5573,66.2617,66.4095,280414.0
2022-07-05 10:50:00,71.89,71.9,71.68,71.73,262752.0,66.4095,66.4188,66.2155,66.2617,262752.0
2022-07-05 11:00:00,71.71,71.71,71.58,71.66,297737.0,66.2432,66.2432,66.1232,66.1971,297737.0
2022-07-05 11:10:00,71.66,71.84,71.63,71.84,185756.0,66.1971,66.3633,66.1693,66.3633,185756.0
2022-07-05 11:20:00,71.85,71.88,71.72,71.82,270765.0,66.3726,66.4003,66.2525,66.3449,270765.0
2022-07-05 11:30:00,71.82,71.92,71.79,71.88,183745.0,66.3449,66.4372,66.3172,66.4003,183745.0
2022-07-05 11:40:00,71.88,72.14,71.88,72.13,183763.0,66.4003,66.6405,66.4003,66.6312,183763.0
2022-07-05 11:50:00,72.12,72.12,71.96,71.98,277544.0,66.622,66.622,66.4742,66.4927,277544.0
2022-07-05 12:00:00,71.98,72.02,71.9,72.01,162917.0,66.4927,66.5296,66.4188,66.5204,162917.0
2022-07-05 12:10:00,72.01,72.12,71.95,72.1,158716.0,66.5204,66.622,66.465,66.6035,158716.0
2022-07-05 12:20:00,72.11,72.31,72.05,72.24,208328.0,66.6128,66.7975,66.5573,66.7328,208328.0
2022-07-05 12:30:00,72.23,72.26,72.11,72.15,123535.0,66.7236,66.7513,66.6128,66.6497,123535.0
2022-07-05 12:40:00,72.14,72.16,72.05,72.05,91865.0,66.6405,66.6589,66.5573,66.5573,91865.0
2022-07-05 12:50:00,72.04,72.13,72.02,72.1,89246.0,66.5481,66.6312,66.5296,66.6035,89246.0
2022-07-05 13:00:00,72.1,72.22,72.09,72.17,141256.0,66.6035,66.7144,66.5943,66.6682,141256.0
2022-07-05 13:10:00,72.16,72.29,72.15,72.28,232281.0,66.6589,66.779,66.6497,66.7698,232281.0
2022-07-05 13:20:00,72.28,72.31,72.13,72.13,173108.0,66.7698,66.7975,66.6312,66.6312,173108.0
2022-07-05 13:30:00,72.13,72.2,72.03,72.19,207788.0,66.6312,66.6959,66.5389,66.6867,207788.0
2022-07-05 13:40:00,72.19,72.23,72.09,72.2,92623.0,66.6867,66.7236,66.5943,66.6959,92623.0
2022-07-05 13:50:00,72.19,72.23,72.17,72.2,277433.0,66.6867,66.7236,66.6682,66.6959,277433.0
2022-07-05 14:00:00,72.2,72.33,72.16,72.24,341329.0,66.6959,66.816,66.6589,66.7328,341329.0
2022-07-05 14:10:00,72.24,72.36,72.24,72.36,127651.0,66.7328,66.8437,66.7328,66.8437,127651.0
2022-07-05 14:20:00,72.36,72.46,72.3,72.42,422218.0,66.8437,66.9361,66.7883,66.8991,422218.0
2022-07-05 14:30:00,72.42,72.6,72.34,72.6,438826.0,66.8991,67.0654,66.8252,67.0654,438826.0
2022-07-05 14:40:00,72.59,72.62,72.51,72.54,231487.0,67.0562,67.0839,66.9823,67.01,231487.0
2022-07-05 14:50:00,72.54,72.62,72.53,72.56,308060.0,67.01,67.0839,67.0007,67.0285,308060.0
2022-07-05 15:00:00,72.56,72.67,72.49,72.67,393561.0,67.0285,67.1301,66.9638,67.1301,393561.0
2022-07-05 15:10:00,72.68,72.71,72.55,72.58,242709.0,67.1393,67.167,67.0192,67.0469,242709.0
2022-07-05 15:20:00,72.58,72.8,72.57,72.76,363133.0,67.0469,67.2502,67.0377,67.2132,363133.0
2022-07-05 15:30:00,72.76,72.81,72.66,72.72,394188.0,67.2132,67.2594,67.1208,67.1763,394188.0
2022-07-05 15:40:00,72.72,72.8,72.66,72.8,374884.0,67.1763,67.2502,67.1208,67.2502,374884.0
2022-07-05 15:50:00,72.79,72.81,72.67,72.77,1372075.0,67.2409,67.2594,67.1301,67.2224,1372075.0
2022-07-06 09:30:00,73.02,73.35,73.0,73.22,769640.0,67.4534,67.7582,67.4349,67.6381,769640.0
2022-07-06 09:40:00,73.22,73.37,73.15,73.3,472867.0,67.6381,67.7767,67.5735,67.712,472867.0
2022-07-06 09:50:00,73.3,73.36,73.14,73.2,232232.0,67.712,67.7675,67.5642,67.6197,232232.0
2022-07-06 10:00:00,73.19,73.43,73.14,73.35,316488.0,67.6104,67.8321,67.5642,67.7582,316488.0
2022-07-06 10:10:00,73.36,73.38,73.1,73.27,204144.0,67.7675,67.7859,67.5273,67.6843,204144.0
2022-07-06 10:20:00,73.27,73.45,73.26,73.43,180683.0,67.6843,67.8506,67.6751,67.8321,180683.0
2022-07-06 10:30:00,73.43,73.47,73.16,73.18,212916.0,67.8321,67.8691,67.5827,67.6012,212916.0
2022-07-06 10:40:00,73.18,73.22,73.04,73.05,180452.0,67.6012,67.6381,67.4719,67.4811,180452.0
2022-07-06 10:50:00,73.05,73.13,72.99,73.06,143137.0,67.4811,67.555,67.4257,67.4903,143137.0
2022-07-06 11:00:00,73.07,73.07,72.9,72.95,143431.0,67.4996,67.4996,67.3425,67.3887,143431.0
2022-07-06 11:10:00,72.95,73.09,72.91,73.05,181723.0,67.3887,67.518,67.3518,67.4811,181723.0
2022-07-06 11:20:00,73.04,73.05,72.97,73.0,198804.0,67.4719,67.4811,67.4072,67.4349,198804.0
2022-07-06 11:30:00,72.99,73.03,72.9,72.98,242903.0,67.4257,67.4626,67.3425,67.4164,242903.0
2022-07-06 11:40:00,72.98,72.98,72.83,72.97,184749.0,67.4164,67.4164,67.2779,67.4072,184749.0
2022-07-06 11:50:00,72.96,73.04,72.93,73.04,139720.0,67.398,67.4719,67.3702,67.4719,139720.0
2022-07-06 12:00:00,73.03,73.05,72.81,72.83,135944.0,67.4626,67.4811,67.2594,67.2779,135944.0
2022-07-06 12:10:00,72.82,72.91,72.82,72.87,128912.0,67.2686,67.3518,67.2686,67.3148,128912.0
2022-07-06 12:20:00,72.88,72.91,72.82,72.86,145361.0,67.3241,67.3518,67.2686,67.3056,145361.0
2022-07-06 12:30:00,72.85,72.91,72.82,72.83,139137.0,67.2963,67.3518,67.2686,67.2779,139137.0
2022-07-06 12:40:00,72.84,72.89,72.82,72.88,78249.0,67.2871,67.3333,67.2686,67.3241,78249.0
2022-07-06 12:50:00,72.87,72.92,72.85,72.92,46696.0,67.3148,67.361,67.2963,67.361,46696.0
2022-07-06 13:00:00,72.92,73.05,72.91,73.03,63746.0,67.361,67.4811,67.3518,67.4626,63746.0
2022-07-06 13:10:00,73.02,73.03,72.9,72.94,130204.0,67.4534,67.4626,67.3425,67.3795,130204.0
2022-07-06 13:20:00,72.95,72.95,72.84,72.85,52165.0,67.3887,67.3887,67.2871,67.2963,52165.0
2022-07-06 13:30:00,72.84,72.89,72.84,72.89,68745.0,67.2871,67.3333,67.2871,67.3333,68745.0
2022-07-06 13:40:00,72.88,72.9,72.85,72.9,93207.0,67.3241,67.3425,67.2963,67.3425,93207.0
2022-07-06 13:50:00,72.89,72.93,72.87,72.91,112926.0,67.3333,67.3702,67.3148,67.3518,112926.0
2022-07-06 14:00:00,72.9,73.0,72.77,72.9,290832.0,67.3425,67.4349,67.2224,67.3425,290832.0
2022-07-06 14:10:00,72.89,72.93,72.73,72.8,212927.0,67.3333,67.3702,67.1855,67.2502,212927.0
2022-07-06 14:20:00,72.79,73.15,72.79,73.14,278363.0,67.2409,67.5735,67.2409,67.5642,278363.0
2022-07-06 14:30:00,73.14,73.4,73.11,73.34,266804.0,67.5642,67.8044,67.5365,67.749,266804.0
2022-07-06 14:40:00,73.34,73.47,73.26,73.26,403168.0,67.749,67.8691,67.6751,67.6751,403168.0
2022-07-06 14:50:00,73.26,73.31,73.23,73.3,126969.0,67.6751,67.7213,67.6474,67.712,126969.0
2022-07-06 15:00:00,73.3,73.31,73.19,73.29,183414.0,67.712,67.7213,67.6104,67.7028,183414.0
2022-07-06 15:10:00,73.3,73.38,73.29,73.32,308661.0,67.712,67.7859,67.7028,67.7305,308661.0
2022-07-06 15:20:00,73.32,73.4,73.3,73.36,331198.0,67.7305,67.8044,67.712,67.7675,331198.0
2022-07-06 15:30:00,73.35,73.39,73.29,73.31,492990.0,67.7582,67.7952,67.7028,67.7213,492990.0
2022-07-06 15:40:00,73.31,73.32,73.15,73.17,685747.0,67.7213,67.7305,67.5735,67.5919,685747.0
2022-07-06 15:50:00,73.18,73.21,72.84,72.97,1400231.0,67.6012,67.6289,67.2871,67.4072,1400231.0
2022-07-07 09:30:00,72.9,73.07,72.83,73.06,829993.0,67.3425,67.4996,67.2779,67.4903,829993.0
2022-07-07 09:40:00,73.07,73.14,72.86,72.96,299143.0,67.4996,67.5642,67.3056,67.398,299143.0
2022-07-07 09:50:00,72.97,73.03,72.79,73.01,292489.0,67.4072,67.4626,67.2409,67.4441,292489.0
2022-07-07 10:00:00,73.01,73.01,72.61,72.65,176420.0,67.4441,67.4441,67.0746,67.1116,176420.0
2022-07-07 10:10:00,72.65,72.84,72.61,72.61,179522.0,67.1116,67.2871,67.0746,67.0746,179522.0
2022-07-07 10:20:00,72.61,72.74,72.6,72.73,142596.0,67.0746,67.1947,67.0654,67.1855,142596.0
2022-07-07 10:30:00,72.74,72.91,72.71,72.81,138119.0,67.1947,67.3518,67.167,67.2594,138119.0
2022-07-07 10:40:00,72.81,72.86,72.75,72.86,115168.0,67.2594,67.3056,67.204,67.3056,115168.0
2022-07-07 10:50:00,72.87,72.91,72.83,72.85,126013.0,67.3148,67.3518,67.2779,67.2963,126013.0
2022-07-07 11:00:00,72.85,72.92,72.82,72.83,104645.0,67.2963,67.361,67.2686,67.2779,104645.0
2022-07-07 11:10:00,72.81,72.86,72.79,72.81,94263.0,67.2594,67.3056,67.2409,67.2594,94263.0
2022-07-07 11:20:00,72.8,72.85,72.71,72.73,137930.0,67.2502,67.2963,67.167,67.1855,137930.0
2022-07-07 11:30:00,72.73,72.8,72.72,72.76,69805.0,67.1855,67.2502,67.1763,67.2132,69805.0
2022-07-07 11:40:00,72.76,72.84,72.75,72.8,108062.0,67.2132,67.2871,67.204,67.2502,108062.0
2022-07-07 11:50:00,72.8,72.83,72.75,72.8,173494.0,67.2502,67.2779,67.204,67.2502,173494.0
2022-07-07 12:00:00,72.81,72.83,72.77,72.79,48289.0,67.2594,67.2779,67.2224,67.2409,48289.0
2022-07-07 12:10:00,72.79,72.86,72.74,72.86,65419.0,67.2409,67.3056,67.1947,67.3056,65419.0
2022-07-07 12:20:00,72.85,72.88,72.83,72.84,97261.0,67.2963,67.3241,67.2779,67.2871,97261.0
2022-07-07 12:30:00,72.85,72.88,72.81,72.84,111789.0,67.2963,67.3241,67.2594,67.2871,111789.0
2022-07-07 12:40:00,72.84,72.9,72.8,72.81,130529.0,67.2871,67.3425,67.2502,67.2594,130529.0
2022-07-07 12:50:00,72.8,72.82,72.74,72.81,212478.0,67.2502,67.2686,67.1947,67.2594,212478.0
2022-07-07 13:00:00,72.8,72.82,72.69,72.73,171561.0,67.2502,67.2686,67.1485,67.1855,171561.0
2022-07-07 13:10:00,72.72,72.73,72.63,72.72,81622.0,67.1763,67.1855,67.0931,67.1763,81622.0
2022-07-07 13:20:00,72.71,72.71,72.6,72.65,95904.0,67.167,67.167,67.0654,67.1116,95904.0
2022-07-07 13:30:00,72.64,72.7,72.63,72.69,136791.0,67.1024,67.1578,67.0931,67.1485,136791.0
2022-07-07 13:40:00,72.68,72.73,72.67,72.71,147497.0,67.1393,67.1855,67.1301,67.167,147497.0
2022-07-07 13:50:00,72.71,72.77,72.69,72.71,101670.0,67.167,67.2224,67.1485,67.167,101670.0
2022-07-07 14:00:00,72.71,72.78,72.71,72.74,97519.0,67.167,67.2317,67.167,67.1947,97519.0
2022-07-07 14:10:00,72.74,72.75,72.68,72.73,128612.0,67.1947,67.204,67.1393,67.1855,128612.0
2022-07-07 14:20:00,72.72,72.76,72.71,72.75,232230.0,67.1763,67.2132,67.167,67.204,232230.0
2022-07-07 14:30:00,72.76,72.78,72.7,72.77,144890.0,67.2132,67.2317,67.1578,67.2224,144890.0
2022-07-07 14:40:00,72.77,72.81,72.75,72.8,123461.0,67.2224,67.2594,67.204,67.2502,123461.0
2022-07-07 14:50:00,72.8,72.87,72.8,72.86,122956.0,67.2502,67.3148,67.2502,67.3056,122956.0
2022-07-07 15:00:00,72.87,72.95,72.86,72.95,166367.0,67.3148,67.3887,67.3056,67.3887,166367.0
2022-07-07 15:10:00,72.95,73.11,72.93,73.09,153759.0,67.3887,67.5365,67.3702,67.518,153759.0
2022-07-07 15:20:00,73.09,73.12,73.02,73.03,159468.0,67.518,67.5458,67.4534,67.4626,159468.0
2022-07-07 15:30:00,73.03,73.12,72.99,73.02,326671.0,67.4626,67.5458,67.4257,67.4534,326671.0
2022-07-07 15:40:00,73.02,73.09,72.99,73.07,316846.0,67.4534,67.518,67.4257,67.4996,316846.0
2022-07-07 15:50:00,73.08,73.15,72.99,73.03,1157235.0,67.5088,67.5735,67.4257,67.4626,1157235.0
2022-07-08 09:30:00,73.06,73.3,73.05,73.24,442984.0,67.4903,67.712,67.4811,67.6566,442984.0
2022-07-08 09:40:00,73.25,73.26,73.13,73.19,265421.0,67.6658,67.6751,67.555,67.6104,265421.0
2022-07-08 09:50:00,73.18,73.32,73.15,73.27,218230.0,67.6012,67.7305,67.5735,67.6843,218230.0
2022-07-08 10:00:00,73.26,73.26,73.1,73.13,193447.0,67.6751,67.6751,67.5273,67.555,193447.0
2022-07-08 10:10:00,73.13,73.2,73.11,73.15,107031.0,67.555,67.6197,67.5365,67.5735,107031.0
2022-07-08 10:20:00,73.15,73.45,73.13,73.45,145049.0,67.5735,67.8506,67.555,67.8506,145049.0
2022-07-08 10:30:00,73.45,73.48,73.41,73.41,240472.0,67.8506,67.8783,67.8137,67.8137,240472.0
2022-07-08 10:40:00,73.41,73.42,73.31,73.38,272894.0,67.8137,67.8229,67.7213,67.7859,272894.0
2022-07-08 10:50:00,73.39,73.4,73.27,73.34,256624.0,67.7952,67.8044,67.6843,67.749,256624.0
2022-07-08 11:00:00,73.33,73.35,73.22,73.34,132790.0,67.7398,67.7582,67.6381,67.749,132790.0
2022-07-08 11:10:00,73.34,73.36,73.19,73.2,162701.0,67.749,67.7675,67.6104,67.6197,162701.0
2022-07-08 11:20:00,73.21,73.25,73.07,73.19,131748.0,67.6289,67.6658,67.4996,67.6104,131748.0
2022-07-08 11:30:00,73.19,73.2,73.08,73.09,102285.0,67.6104,67.6197,67.5088,67.518,102285.0
2022-07-08 11:40:00,73.1,73.16,73.07,73.11,89833.0,67.5273,67.5827,67.4996,67.5365,89833.0
2022-07-08 11:50:00,73.11,73.16,73.09,73.12,51190.0,67.5365,67.5827,67.518,67.5458,51190.0
2022-07-08 12:00:00,73.12,73.12,72.96,72.96,68600.0,67.5458,67.5458,67.398,67.398,68600.0
2022-07-08 12:10:00,72.97,73.03,72.95,73.03,77744.0,67.4072,67.4626,67.3887,67.4626,77744.0
2022-07-08 12:20:00,73.03,73.07,72.95,73.01,147213.0,67.4626,67.4996,67.3887,67.4441,147213.0
2022-07-08 12:30:00,73.0,73.03,72.91,72.92,88976.0,67.4349,67.4626,67.3518,67.361,88976.0
2022-07-08 12:40:00,72.92,72.94,72.85,72.92,143505.0,67.361,67.3795,67.2963,67.361,143505.0
2022-07-08 12:50:00,72.91,72.91,72.71,72.72,170160.0,67.3518,67.3518,67.167,67.1763,170160.0
2022-07-08 13:00:00,72.72,72.76,72.68,72.73,168116.0,67.1763,67.2132,67.1393,67.1855,168116.0
2022-07-08 13:10:00,72.73,72.77,72.68,72.71,232436.0,67.1855,67.2224,67.1393,67.167,232436.0
2022-07-08 13:20:00,72.72,72.79,72.66,72.78,225796.0,67.1763,67.2409,67.1208,67.2317,225796.0
2022-07-08 13:30:00,72.78,72.83,72.76,72.81,230744.0,67.2317,67.2779,67.2132,67.2594,230744.0
2022-07-08 13:40:00,72.81,72.9,72.81,72.89,134135.0,67.2594,67.3425,67.2594,67.3333,134135.0
2022-07-08 13:50:00,72.89,72.94,72.85,72.89,93205.0,67.3333,67.3795,67.2963,67.3333,93205.0
2022-07-08 14:00:00,72.88,72.96,72.83,72.94,94978.0,67.3241,67.398,67.2779,67.3795,94978.0
2022-07-08 14:10:00,72.95,73.0,72.93,73.0,62087.0,67.3887,67.4349,67.3702,67.4349,62087.0
2022-07-08 14:20:00,73.0,73.05,72.99,73.02,97329.0,67.4349,67.4811,67.4257,67.4534,97329.0
2022-07-08 14:30:00,73.01,73.08,72.98,73.06,147814.0,67.4441,67.5088,67.4164,67.4903,147814.0
2022-07-08 14:40:00,73.06,73.11,73.04,73.06,60861.0,67.4903,67.5365,67.4719,67.4903,60861.0
2022-07-08 14:50:00,73.07,73.09,72.99,73.06,85093.0,67.4996,67.518,67.4257,67.4903,85093.0
2022-07-08 15:00:00,73.06,73.16,73.05,73.09,170387.0,67.4903,67.5827,67.4811,67.518,170387.0
2022-07-08 15:10:00,73.09,73.19,73.09,73.14,139040.0,67.518,67.6104,67.518,67.5642,139040.0
2022-07-08 15:20:00,73.14,73.16,73.08,73.1,185561.0,67.5642,67.5827,67.5088,67.5273,185561.0
2022-07-08 15:30:00,73.09,73.12,72.98,73.03,165920.0,67.518,67.5458,67.4164,67.4626,165920.0
2022-07-08 15:40:00,73.03,73.09,72.97,72.99,277512.0,67.4626,67.518,67.4072,67.4257,277512.0
2022-07-08 15:50:00,72.98,72.99,72.84,72.88,975435.0,67.4164,67.4257,67.2871,67.3241,975435.0
2022-07-11 09:30:00,72.81,73.3,72.8,73.18,711809.0,67.2594,67.712,67.2502,67.6012,711809.0
2022-07-11 09:40:00,73.18,73.27,73.06,73.08,354036.0,67.6012,67.6843,67.4903,67.5088,354036.0
2022-07-11 09:50:00,73.09,73.2,72.9,73.02,278656.0,67.518,67.6197,67.3425,67.4534,278656.0
2022-07-11 10:00:00,73.01,73.01,72.8,72.83,184642.0,67.4441,67.4441,67.2502,67.2779,184642.0
2022-07-11 10:10:00,72.84,72.85,72.72,72.73,136170.0,67.2871,67.2963,67.1763,67.1855,136170.0
2022-07-11 10:20:00,72.73,72.74,72.55,72.68,225844.0,67.1855,67.1947,67.0192,67.1393,225844.0
2022-07-11 10:30:00,72.69,72.74,72.66,72.69,192251.0,67.1485,67.1947,67.1208,67.1485,192251.0
2022-07-11 10:40:00,72.69,72.76,72.61,72.7,169607.0,67.1485,67.2132,67.0746,67.1578,169607.0
2022-07-11 10:50:00,72.69,72.75,72.66,72.7,112000.0,67.1485,67.204,67.1208,67.1578,112000.0
2022-07-11 11:00:00,72.69,72.85,72.68,72.8,110162.0,67.1485,67.2963,67.1393,67.2502,110162.0
2022-07-11 11:10:00,72.8,72.89,72.79,72.84,81087.0,67.2502,67.3333,67.2409,67.2871,81087.0
2022-07-11 11:20:00,72.84,72.92,72.83,72.89,106849.0,67.2871,67.361,67.2779,67.3333,106849.0
2022-07-11 11:30:00,72.9,72.92,72.78,72.81,123254.0,67.3425,67.361,67.2317,67.2594,123254.0
2022-07-11 11:40:00,72.81,72.82,72.73,72.73,122927.0,67.2594,67.2686,67.1855,67.1855,122927.0
2022-07-11 11:50:00,72.73,72.77,72.68,72.76,91814.0,67.1855,67.2224,67.1393,67.2132,91814.0
2022-07-11 12:00:00,72.76,72.86,72.76,72.82,109696.0,67.2132,67.3056,67.2132,67.2686,109696.0
2022-07-11 12:10:00,72.81,72.85,72.77,72.81,73692.0,67.2594,67.2963,67.2224,67.2594,73692.0
2022-07-11 12:20:00,72.81,72.84,72.75,72.83,53978.0,67.2594,67.2871,67.204,67.2779,53978.0
2022-07-11 12:30:00,72.83,72.9,72.81,72.89,53213.0,67.2779,67.3425,67.2594,67.3333,53213.0
2022-07-11 12:40:00,72.89,72.91,72.82,72.87,51908.0,67.3333,67.3518,67.2686,67.3148,51908.0
2022-07-11 12:50:00,72.86,72.94,72.83,72.92,56831.0,67.3056,67.3795,67.2779,67.361,56831.0
2022-07-11 13:00:00,72.92,73.05,72.89,73.03,112608.0,67.361,67.4811,67.3333,67.4626,112608.0
2022-07-11 13:10:00,73.03,73.05,72.97,73.01,65807.0,67.4626,67.4811,67.4072,67.4441,65807.0
2022-07-11 13:20:00,73.01,73.04,72.99,73.03,69045.0,67.4441,67.4719,67.4257,67.4626,69045.0
2022-07-11 13:30:00,73.03,73.12,73.02,73.09,79330.0,67.4626,67.5458,67.4534,67.518,79330.0
2022-07-11 13:40:00,73.1,73.12,73.07,73.09,68561.0,67.5273,67.5458,67.4996,67.518,68561.0
2022-07-11 13:50:00,73.09,73.17,73.07,73.12,86715.0,67.518,67.5919,67.4996,67.5458,86715.0
2022-07-11 14:00:00,73.12,73.12,72.96,72.96,144808.0,67.5458,67.5458,67.398,67.398,144808.0
2022-07-11 14:10:00,72.95,72.96,72.85,72.9,232369.0,67.3887,67.398,67.2963,67.3425,232369.0
2022-07-11 14:20:00,72.89,72.91,72.86,72.89,96821.0,67.3333,67.3518,67.3056,67.3333,96821.0
2022-07-11 14:30:00,72.88,72.92,72.86,72.9,143959.0,67.3241,67.361,67.3056,67.3425,143959.0
2022-07-11 14:40:00,72.89,72.95,72.89,72.9,88533.0,67.3333,67.3887,67.3333,67.3425,88533.0
2022-07-11 14:50:00,72.89,72.89,72.83,72.85,119962.0,67.3333,67.3333,67.2779,67.2963,119962.0
2022-07-11 15:00:00,72.84,72.87,72.76,72.83,195538.0,67.2871,67.3148,67.2132,67.2779,195538.0
2022-07-11 15:10:00,72.83,72.85,72.76,72.77,169016.0,67.2779,67.2963,67.2132,67.2224,169016.0
2022-07-11 15:20:00,72.77,72.82,72.73,72.81,102159.0,67.2224,67.2686,67.1855,67.2594,102159.0
2022-07-11 15:30:00,72.81,72.86,72.75,72.78,233549.0,67.2594,67.3056,67.204,67.2317,233549.0
2022-07-11 15:40:00,72.78,72.82,72.72,72.74,283813.0,67.2317,67.2686,67.1763,67.1947,283813.0
2022-07-11 15:50:00,72.74,72.82,72.66,72.82,868725.0,67.1947,67.2686,67.1208,67.2686,868725.0
2022-07-12 09:30:00,72.85,73.1,72.82,73.01,499082.0,67.2963,67.5273,67.2686,67.4441,499082.0
2022-07-12 09:40:00,73.01,73.34,72.91,73.3,492059.0,67.4441,67.749,67.3518,67.712,492059.0
2022-07-12 09:50:00,73.3,73.34,73.22,73.23,261961.0,67.712,67.749,67.6381,67.6474,261961.0
2022-07-12 10:00:00,73.23,73.28,73.11,73.24,215408.0,67.6474,67.6936,67.5365,67.6566,215408.0
2022-07-12 10:10:00,73.25,73.38,73.12,73.21,183387.0,67.6658,67.7859,67.5458,67.6289,183387.0
2022-07-12 10:20:00,73.21,73.35,73.19,73.33,153251.0,67.6289,67.7582,67.6104,67.7398,153251.0
2022-07-12 10:30:00,73.32,73.43,73.3,73.43,324055.0,67.7305,67.8321,67.712,67.8321,324055.0
2022-07-12 10:40:00,73.43,73.55,73.41,73.48,284232.0,67.8321,67.943,67.8137,67.8783,284232.0
2022-07-12 10:50:00,73.48,73.49,73.37,73.39,2237491.0,67.8783,67.8876,67.7767,67.7952,2237491.0
2022-07-12 11:00:00,73.38,73.38,73.26,73.28,226777.0,67.7859,67.7859,67.6751,67.6936,226777.0
2022-07-12 11:10:00,73.29,73.33,73.19,73.22,214720.0,67.7028,67.7398,67.6104,67.6381,214720.0
2022-07-12 11:20:00,73.22,73.32,73.19,73.27,122883.0,67.6381,67.7305,67.6104,67.6843,122883.0
2022-07-12 11:30:00,73.27,73.29,73.08,73.1,212954.0,67.6843,67.7028,67.5088,67.5273,212954.0
2022-07-12 11:40:00,73.09,73.15,73.06,73.13,154540.0,67.518,67.5735,67.4903,67.555,154540.0
2022-07-12 11:50:00,73.13,73.13,73.07,73.12,103458.0,67.555,67.555,67.4996,67.5458,103458.0
2022-07-12 12:00:00,73.12,73.19,73.09,73.11,79552.0,67.5458,67.6104,67.518,67.5365,79552.0
2022-07-12 12:10:00,73.12,73.23,73.12,73.23,74354.0,67.5458,67.6474,67.5458,67.6474,74354.0
2022-07-12 12:20:00,73.24,73.26,73.2,73.25,137731.0,67.6566,67.6751,67.6197,67.6658,137731.0
2022-07-12 12:30:00,73.25,73.37,73.23,73.35,210821.0,67.6658,67.7767,67.6474,67.7582,210821.0
2022-07-12 12:40:00,73.34,73.35,73.28,73.29,73640.0,67.749,67.7582,67.6936,67.7028,73640.0
2022-07-12 12:50:00,73.28,73.31,73.26,73.3,72399.0,67.6936,67.7213,67.6751,67.712,72399.0
2022-07-12 13:00:00,73.31,73.36,73.21,73.24,140418.0,67.7213,67.7675,67.6289,67.6566,140418.0
2022-07-12 13:10:00,73.23,73.23,73.08,73.09,126984.0,67.6474,67.6474,67.5088,67.518,126984.0
2022-07-12 13:20:00,73.09,73.15,73.09,73.15,73295.0,67.518,67.5735,67.518,67.5735,73295.0
2022-07-12 13:30:00,73.16,73.16,73.09,73.11,75992.0,67.5827,67.5827,67.518,67.5365,75992.0
2022-07-12 13:40:00,73.12,73.18,73.12,73.15,67270.0,67.5458,67.6012,67.5458,67.5735,67270.0
2022-07-12 13:50:00,73.15,73.18,73.14,73.16,42801.0,67.5735,67.6012,67.5642,67.5827,42801.0
2022-07-12 14:00:00,73.15,73.17,73.11,73.14,156941.0,67.5735,67.5919,67.5365,67.5642,156941.0
2022-07-12 14:10:00,73.14,73.15,73.08,73.09,213067.0,67.5642,67.5735,67.5088,67.518,213067.0
2022-07-12 14:20:00,73.08,73.09,73.03,73.04,148185.0,67.5088,67.518,67.4626,67.4719,148185.0
2022-07-12 14:30:00,73.04,73.08,73.02,73.06,110153.0,67.4719,67.5088,67.4534,67.4903,110153.0
2022-07-12 14:40:00,73.05,73.12,73.03,73.12,208719.0,67.4811,67.5458,67.4626,67.5458,208719.0
2022-07-12 14:50:00,73.12,73.12,73.02,73.03,86500.0,67.5458,67.5458,67.4534,67.4626,86500.0
2022-07-12 15:00:00,73.02,73.03,72.74,72.74,182073.0,67.4534,67.4626,67.1947,67.1947,182073.0
2022-07-12 15:10:00,72.73,72.82,72.67,72.79,233295.0,67.1855,67.2686,67.1301,67.2409,233295.0
2022-07-12 15:20:00,72.79,72.8,72.59,72.6,162235.0,67.2409,67.2502,67.0562,67.0654,162235.0
2022-07-12 15:30:00,72.61,72.63,72.33,72.39,367400.0,67.0746,67.0931,66.816,66.8714,367400.0
2022-07-12 15:40:00,72.39,72.52,72.35,72.47,307190.0,66.8714,66.9915,66.8345,66.9453,307190.0
2022-07-12 15:50:00,72.46,72.61,72.41,72.6,1046072.0,66.9361,67.0746,66.8899,67.0654,1046072.0
2022-07-13 09:30:00,72.17,72.65,72.13,72.64,657688.0,66.6682,67.1116,66.6312,67.1024,657688.0
2022-07-13 09:40:00,72.64,72.7,72.21,72.46,592727.0,67.1024,67.1578,66.7051,66.9361,592727.0
2022-07-13 09:50:00,72.46,72.55,72.27,72.33,273366.0,66.9361,67.0192,66.7606,66.816,273366.0
2022-07-13 10:00:00,72.33,72.36,72.11,72.29,379980.0,66.816,66.8437,66.6128,66.779,379980.0
2022-07-13 10:10:00,72.29,72.4,72.24,72.3,280380.0,66.779,66.8806,66.7328,66.7883,280380.0
2022-07-13 10:20:00,72.28,72.28,71.99,72.1,2125956.0,66.7698,66.7698,66.5019,66.6035,2125956.0
2022-07-13 10:30:00,72.1,72.33,72.06,72.27,289446.0,66.6035,66.816,66.5666,66.7606,289446.0
2022-07-13 10:40:00,72.26,72.52,72.23,72.44,369726.0,66.7513,66.9915,66.7236,66.9176,369726.0
2022-07-13 10:50:00,72.45,72.62,72.41,72.54,232748.0,66.9268,67.0839,66.8899,67.01,232748.0
2022-07-13 11:00:00,72.54,72.7,72.5,72.65,225204.0,67.01,67.1578,66.973,67.1116,225204.0
2022-07-13 11:10:00,72.65,72.7,72.62,72.64,149382.0,67.1116,67.1578,67.0839,67.1024,149382.0
2022-07-13 11:20:00,72.65,72.66,72.54,72.56,148432.0,67.1116,67.1208,67.01,67.0285,148432.0
2022-07-13 11:30:00,72.56,72.62,72.53,72.6,64886.0,67.0285,67.0839,67.0007,67.0654,64886.0
2022-07-13 11:40:00,72.6,72.65,72.54,72.62,126191.0,67.0654,67.1116,67.01,67.0839,126191.0
2022-07-13 11:50:00,72.62,72.72,72.6,72.61,97391.0,67.0839,67.1763,67.0654,67.0746,97391.0
2022-07-13 12:00:00,72.62,72.77,72.58,72.73,77710.0,67.0839,67.2224,67.0469,67.1855,77710.0
2022-07-13 12:10:00,72.73,72.74,72.68,72.74,85666.0,67.1855,67.1947,67.1393,67.1947,85666.0
2022-07-13 12:20:00,72.75,72.88,72.75,72.88,215593.0,67.204,67.3241,67.204,67.3241,215593.0
2022-07-13 12:30:00,72.88,72.98,72.84,72.98,164993.0,67.3241,67.4164,67.2871,67.4164,164993.0
2022-07-13 12:40:00,72.98,72.99,72.88,72.94,148557.0,67.4164,67.4257,67.3241,67.3795,148557.0
2022-07-13 12:50:00,72.94,73.1,72.9,73.1,185446.0,67.3795,67.5273,67.3425,67.5273,185446.0
2022-07-13 13:00:00,73.11,73.29,73.07,73.2,426346.0,67.5365,67.7028,67.4996,67.6197,426346.0
2022-07-13 13:10:00,73.2,73.25,73.04,73.05,245204.0,67.6197,67.6658,67.4719,67.4811,245204.0
2022-07-13 13:20:00,73.05,73.14,73.02,73.13,175038.0,67.4811,67.5642,67.4534,67.555,175038.0
2022-07-13 13:30:00,73.13,73.14,73.01,73.02,376101.0,67.555,67.5642,67.4441,67.4534,376101.0
2022-07-13 13:40:00,73.02,73.12,73.0,73.11,178521.0,67.4534,67.5458,67.4349,67.5365,178521.0
2022-07-13 13:50:00,73.11,73.13,73.01,73.07,178325.0,67.5365,67.555,67.4441,67.4996,178325.0
2022-07-13 14:00:00,73.07,73.08,72.75,72.79,191972.0,67.4996,67.5088,67.204,67.2409,191972.0
2022-07-13 14:10:00,72.78,72.87,72.76,72.86,121504.0,67.2317,67.3148,67.2132,67.3056,121504.0
2022-07-13 14:20:00,72.86,72.99,72.81,72.97,117051.0,67.3056,67.4257,67.2594,67.4072,117051.0
2022-07-13 14:30:00,72.98,73.13,72.98,73.13,134357.0,67.4164,67.555,67.4164,67.555,134357.0
2022-07-13 14:40:00,73.13,73.15,72.99,72.99,124066.0,67.555,67.5735,67.4257,67.4257,124066.0
2022-07-13 14:50:00,73.0,73.11,72.92,73.11,116462.0,67.4349,67.5365,67.361,67.5365,116462.0
2022-07-13 15:00:00,73.11,73.12,72.96,72.99,156604.0,67.5365,67.5458,67.398,67.4257,156604.0
2022-07-13 15:10:00,72.98,73.03,72.96,73.0,125474.0,67.4164,67.4626,67.398,67.4349,125474.0
2022-07-13 15:20:00,73.0,73.03,72.93,72.94,203264.0,67.4349,67.4626,67.3702,67.3795,203264.0
2022-07-13 15:30:00,72.94,72.95,72.82,72.9,357571.0,67.3795,67.3887,67.2686,67.3425,357571.0
2022-07-13 15:40:00,72.9,72.9,72.7,72.76,385641.0,67.3425,67.3425,67.1578,67.2132,385641.0
2022-07-13 15:50:00,72.75,72.8,72.62,72.63,1514946.0,67.204,67.2502,67.0839,67.0931,1514946.0
2022-07-14 09:30:00,71.77,72.04,71.71,71.85,759824.0,66.2987,66.5481,66.2432,66.3726,759824.0
2022-07-14 09:40:00,71.84,72.02,71.76,71.94,521059.0,66.3633,66.5296,66.2894,66.4557,521059.0
2022-07-14 09:50:00,71.93,72.02,71.83,71.86,254992.0,66.4465,66.5296,66.3541,66.3818,254992.0
2022-07-14 10:00:00,71.85,71.86,71.69,71.8,228840.0,66.3726,66.3818,66.2248,66.3264,228840.0
2022-07-14 10:10:00,71.8,71.86,71.74,71.81,247833.0,66.3264,66.3818,66.271,66.3356,247833.0
2022-07-14 10:20:00,71.81,71.96,71.79,71.86,247744.0,66.3356,66.4742,66.3172,66.3818,247744.0
2022-07-14 10:30:00,71.86,71.95,71.83,71.92,266430.0,66.3818,66.465,66.3541,66.4372,266430.0
2022-07-14 10:40:00,71.91,72.02,71.91,72.02,160491.0,66.428,66.5296,66.428,66.5296,160491.0
2022-07-14 10:50:00,72.02,72.02,71.83,71.85,183424.0,66.5296,66.5296,66.3541,66.3726,183424.0
2022-07-14 11:00:00,71.86,72.08,71.83,72.03,276086.0,66.3818,66.585,66.3541,66.5389,276086.0
2022-07-14 11:10:00,72.03,72.09,71.96,72.08,125334.0,66.5389,66.5943,66.4742,66.585,125334.0
2022-07-14 11:20:00,72.09,72.12,72.02,72.11,247956.0,66.5943,66.622,66.5296,66.6128,247956.0
2022-07-14 11:30:00,72.11,72.14,72.01,72.03,264718.0,66.6128,66.6405,66.5204,66.5389,264718.0
2022-07-14 11:40:00,72.04,72.31,72.02,72.12,302151.0,66.5481,66.7975,66.5296,66.622,302151.0
2022-07-14 11:50:00,72.13,72.21,72.09,72.2,88705.0,66.6312,66.7051,66.5943,66.6959,88705.0
2022-07-14 12:00:00,72.2,72.27,72.17,72.17,79389.0,66.6959,66.7606,66.6682,66.6682,79389.0
2022-07-14 12:10:00,72.18,72.3,72.17,72.23,166091.0,66.6774,66.7883,66.6682,66.7236,166091.0
2022-07-14 12:20:00,72.22,72.29,72.13,72.15,164648.0,66.7144,66.779,66.6312,66.6497,164648.0
2022-07-14 12:30:00,72.16,72.2,72.13,72.15,148538.0,66.6589,66.6959,66.6312,66.6497,148538.0
2022-07-14 12:40:00,72.15,72.15,71.99,71.99,190440.0,66.6497,66.6497,66.5019,66.5019,190440.0
2022-07-14 12:50:00,71.98,72.11,71.97,72.09,137892.0,66.4927,66.6128,66.4834,66.5943,137892.0
2022-07-14 13:00:00,72.08,72.09,71.93,72.05,52536.0,66.585,66.5943,66.4465,66.5573,52536.0
2022-07-14 13:10:00,72.05,72.21,72.01,72.2,122995.0,66.5573,66.7051,66.5204,66.6959,122995.0
2022-07-14 13:20:00,72.21,72.27,72.16,72.23,176259.0,66.7051,66.7606,66.6589,66.7236,176259.0
2022-07-14 13:30:00,72.22,72.24,72.11,72.18,67336.0,66.7144,66.7328,66.6128,66.6774,67336.0
2022-07-14 13:40:00,72.17,72.31,72.17,72.3,420067.0,66.6682,66.7975,66.6682,66.7883,420067.0
2022-07-14 13:50:00,72.3,72.41,72.27,72.38,372503.0,66.7883,66.8899,66.7606,66.8622,372503.0
2022-07-14 14:00:00,72.38,72.53,72.37,72.48,131295.0,66.8622,67.0007,66.8529,66.9545,131295.0
2022-07-14 14:10:00,72.48,72.58,72.4,72.55,519134.0,66.9545,67.0469,66.8806,67.0192,519134.0
2022-07-14 14:20:00,72.57,72.71,72.56,72.7,306420.0,67.0377,67.167,67.0285,67.1578,306420.0
2022-07-14 14:30:00,72.7,72.74,72.67,72.72,162419.0,67.1578,67.1947,67.1301,67.1763,162419.0
2022-07-14 14:40:00,72.73,72.74,72.58,72.65,145359.0,67.1855,67.1947,67.0469,67.1116,145359.0
2022-07-14 14:50:00,72.64,72.65,72.55,72.63,55735.0,67.1024,67.1116,67.0192,67.0931,55735.0
2022-07-14 15:00:00,72.64,72.69,72.5,72.51,123401.0,67.1024,67.1485,66.973,66.9823,123401.0
2022-07-14 15:10:00,72.51,72.62,72.5,72.57,151429.0,66.9823,67.0839,66.973,67.0377,151429.0
2022-07-14 15:20:00,72.58,72.69,72.56,72.69,151113.0,67.0469,67.1485,67.0285,67.1485,151113.0
2022-07-14 15:30:00,72.7,72.7,72.57,72.61,236648.0,67.1578,67.1578,67.0377,67.0746,236648.0
2022-07-14 15:40:00,72.61,72.71,72.58,72.66,322233.0,67.0746,67.167,67.0469,67.1208,322233.0
2022-07-14 15:50:00,72.66,72.81,72.65,72.71,1005021.0,67.1208,67.2594,67.1116,67.167,1005021.0
2022-07-15 09:30:00,73.15,73.21,72.75,72.81,674115.0,67.5735,67.6289,67.204,67.2594,674115.0
2022-07-15 09:40:00,72.82,73.13,72.79,73.04,407789.0,67.2686,67.555,67.2409,67.4719,407789.0
2022-07-15 09:50:00,73.04,73.08,72.86,72.95,217461.0,67.4719,67.5088,67.3056,67.3887,217461.0
2022-07-15 10:00:00,72.96,73.41,72.96,73.12,471764.0,67.398,67.8137,67.398,67.5458,471764.0
2022-07-15 10:10:00,73.12,73.12,72.96,72.99,142893.0,67.5458,67.5458,67.398,67.4257,142893.0
2022-07-15 10:20:00,72.99,73.03,72.9,73.02,240996.0,67.4257,67.4626,67.3425,67.4534,240996.0
2022-07-15 10:30:00,73.02,73.11,72.99,73.02,243186.0,67.4534,67.5365,67.4257,67.4534,243186.0
2022-07-15 10:40:00,73.02,73.07,72.98,73.01,123448.0,67.4534,67.4996,67.4164,67.4441,123448.0
2022-07-15 10:50:00,73.0,73.05,72.96,73.0,155248.0,67.4349,67.4811,67.398,67.4349,155248.0
2022-07-15 11:00:00,73.0,73.06,72.99,73.04,129641.0,67.4349,67.4903,67.4257,67.4719,129641.0
2022-07-15 11:10:00,73.03,73.05,72.94,72.96,252708.0,67.4626,67.4811,67.3795,67.398,252708.0
2022-07-15 11:20:00,72.96,73.01,72.93,72.95,154105.0,67.398,67.4441,67.3702,67.3887,154105.0
2022-07-15 11:30:00,72.95,72.96,72.87,72.94,87511.0,67.3887,67.398,67.3148,67.3795,87511.0
2022-07-15 11:40:00,72.94,73.01,72.88,72.89,118628.0,67.3795,67.4441,67.3241,67.3333,118628.0
2022-07-15 11:50:00,72.89,72.89,72.72,72.76,72576.0,67.3333,67.3333,67.1763,67.2132,72576.0
2022-07-15 12:00:00,72.76,72.81,72.75,72.77,104835.0,67.2132,67.2594,67.204,67.2224,104835.0
2022-07-15 12:10:00,72.77,72.81,72.7,72.77,190838.0,67.2224,67.2594,67.1578,67.2224,190838.0
2022-07-15 12:20:00,72.77,72.79,72.7,72.79,89922.0,67.2224,67.2409,67.1578,67.2409,89922.0
2022-07-15 12:30:00,72.78,72.8,72.69,72.72,144340.0,67.2317,67.2502,67.1485,67.1763,144340.0
2022-07-15 12:40:00,72.72,72.79,72.67,72.78,185273.0,67.1763,67.2409,67.1301,67.2317,185273.0
2022-07-15 12:50:00,72.79,72.82,72.71,72.75,69590.0,67.2409,67.2686,67.167,67.204,69590.0
2022-07-15 13:00:00,72.75,72.82,72.75,72.81,73170.0,67.204,67.2686,67.204,67.2594,73170.0
2022-07-15 13:10:00,72.81,72.84,72.8,72.82,52747.0,67.2594,67.2871,67.2502,67.2686,52747.0
2022-07-15 13:20:00,72.82,72.86,72.78,72.86,40268.0,67.2686,67.3056,67.2317,67.3056,40268.0
2022-07-15 13:30:00,72.86,72.91,72.84,72.88,110627.0,67.3056,67.3518,67.2871,67.3241,110627.0
2022-07-15 13:40:00,72.88,72.89,72.83,72.85,37283.0,67.3241,67.3333,67.2779,67.2963,37283.0
2022-07-15 13:50:00,72.84,72.84,72.69,72.71,87634.0,67.2871,67.2871,67.1485,67.167,87634.0
2022-07-15 14:00:00,72.7,72.7,72.64,72.7,47895.0,67.1578,67.1578,67.1024,67.1578,47895.0
2022-07-15 14:10:00,72.71,72.8,72.7,72.79,56241.0,67.167,67.2502,67.1578,67.2409,56241.0
2022-07-15 14:20:00,72.79,72.82,72.75,72.8,448364.0,67.2409,67.2686,67.204,67.2502,448364.0
2022-07-15 14:30:00,72.8,72.82,72.74,72.78,118720.0,67.2502,67.2686,67.1947,67.2317,118720.0
2022-07-15 14:40:00,72.78,72.81,72.77,72.81,67536.0,67.2317,67.2594,67.2224,67.2594,67536.0
2022-07-15 14:50:00,72.8,72.88,72.76,72.88,121449.0,67.2502,67.3241,67.2132,67.3241,121449.0
2022-07-15 15:00:00,72.88,72.94,72.85,72.92,70039.0,67.3241,67.3795,67.2963,67.361,70039.0
2022-07-15 15:10:00,72.92,72.93,72.86,72.88,111233.0,67.361,67.3702,67.3056,67.3241,111233.0
2022-07-15 15:20:00,72.88,72.89,72.81,72.81,116086.0,67.3241,67.3333,67.2594,67.2594,116086.0
2022-07-15 15:30:00,72.81,72.83,72.72,72.81,248272.0,67.2594,67.2779,67.1763,67.2594,248272.0
2022-07-15 15:40:00,72.8,72.9,72.78,72.85,276301.0,67.2502,67.3425,67.2317,67.2963,276301.0
2022-07-15 15:50:00,72.86,72.97,72.81,72.96,1846381.0,67.3056,67.4072,67.2594,67.398,1846381.0
2022-07-18 09:30:00,73.07,73.15,72.7,72.94,561373.0,67.4996,67.5735,67.1578,67.3795,561373.0
2022-07-18 09:40:00,72.94,73.09,72.83,73.07,415985.0,67.3795,67.518,67.2779,67.4996,415985.0
2022-07-18 09:50:00,73.07,73.08,72.82,72.84,532785.0,67.4996,67.5088,67.2686,67.2871,532785.0
2022-07-18 10:00:00,72.85,73.03,72.8,73.01,180574.0,67.2963,67.4626,67.2502,67.4441,180574.0
2022-07-18 10:10:00,73.01,73.13,72.93,73.12,174312.0,67.4441,67.555,67.3702,67.5458,174312.0
2022-07-18 10:20:00,73.12,73.19,73.08,73.1,109198.0,67.5458,67.6104,67.5088,67.5273,109198.0
2022-07-18 10:30:00,73.1,73.18,73.09,73.11,292842.0,67.5273,67.6012,67.518,67.5365,292842.0
2022-07-18 10:40:00,73.12,73.16,73.04,73.12,82877.0,67.5458,67.5827,67.4719,67.5458,82877.0
2022-07-18 10:50:00,73.1,73.15,73.07,73.09,62874.0,67.5273,67.5735,67.4996,67.518,62874.0
2022-07-18 11:00:00,73.09,73.09,72.94,72.96,147975.0,67.518,67.518,67.3795,67.398,147975.0
2022-07-18 11:10:00,72.97,73.06,72.96,73.05,62587.0,67.4072,67.4903,67.398,67.4811,62587.0
2022-07-18 11:20:00,73.05,73.07,73.0,73.03,94950.0,67.4811,67.4996,67.4349,67.4626,94950.0
2022-07-18 11:30:00,73.03,73.14,73.01,73.08,53211.0,67.4626,67.5642,67.4441,67.5088,53211.0
2022-07-18 11:40:00,73.08,73.15,73.06,73.09,66727.0,67.5088,67.5735,67.4903,67.518,66727.0
2022-07-18 11:50:00,73.09,73.12,72.98,73.0,65273.0,67.518,67.5458,67.4164,67.4349,65273.0
2022-07-18 12:00:00,73.0,73.0,72.92,72.96,120884.0,67.4349,67.4349,67.361,67.398,120884.0
2022-07-18 12:10:00,72.95,73.0,72.92,72.94,55132.0,67.3887,67.4349,67.361,67.3795,55132.0
2022-07-18 12:20:00,72.94,72.98,72.92,72.95,59472.0,67.3795,67.4164,67.361,67.3887,59472.0
2022-07-18 12:30:00,72.95,73.06,72.95,73.05,44909.0,67.3887,67.4903,67.3887,67.4811,44909.0
2022-07-18 12:40:00,73.05,73.07,72.97,72.98,64298.0,67.4811,67.4996,67.4072,67.4164,64298.0
2022-07-18 12:50:00,72.98,73.0,72.85,72.88,92541.0,67.4164,67.4349,67.2963,67.3241,92541.0
2022-07-18 13:00:00,72.89,72.89,72.81,72.86,210260.0,67.3333,67.3333,67.2594,67.3056,210260.0
2022-07-18 13:10:00,72.86,72.9,72.81,72.81,64422.0,67.3056,67.3425,67.2594,67.2594,64422.0
2022-07-18 13:20:00,72.81,72.85,72.78,72.83,81819.0,67.2594,67.2963,67.2317,67.2779,81819.0
2022-07-18 13:30:00,72.83,72.86,72.79,72.83,90891.0,67.2779,67.3056,67.2409,67.2779,90891.0
2022-07-18 13:40:00,72.83,72.89,72.81,72.86,71174.0,67.2779,67.3333,67.2594,67.3056,71174.0
2022-07-18 13:50:00,72.86,72.93,72.78,72.8,76082.0,67.3056,67.3702,67.2317,67.2502,76082.0
2022-07-18 14:00:00,72.8,72.88,72.78,72.86,74832.0,67.2502,67.3241,67.2317,67.3056,74832.0
2022-07-18 14:10:00,72.85,72.89,72.79,72.88,77632.0,67.2963,67.3333,67.2409,67.3241,77632.0
2022-07-18 14:20:00,72.87,72.9,72.72,72.73,412464.0,67.3148,67.3425,67.1763,67.1855,412464.0
2022-07-18 14:30:00,72.73,72.82,72.69,72.8,260773.0,67.1855,67.2686,67.1485,67.2502,260773.0
2022-07-18 14:40:00,72.79,72.8,72.68,72.72,143034.0,67.2409,67.2502,67.1393,67.1763,143034.0
2022-07-18 14:50:00,72.73,72.74,72.62,72.64,230335.0,67.1855,67.1947,67.0839,67.1024,230335.0
2022-07-18 15:00:00,72.64,72.75,72.64,72.73,206738.0,67.1024,67.204,67.1024,67.1855,206738.0
2022-07-18 15:10:00,72.73,72.74,72.61,72.69,173001.0,67.1855,67.1947,67.0746,67.1485,173001.0
2022-07-18 15:20:00,72.68,72.7,72.52,72.52,209400.0,67.1393,67.1578,66.9915,66.9915,209400.0
2022-07-18 15:30:00,72.52,72.53,72.3,72.32,319379.0,66.9915,67.0007,66.7883,66.8067,319379.0
2022-07-18 15:40:00,72.31,72.35,72.12,72.14,607990.0,66.7975,66.8345,66.622,66.6405,607990.0
2022-07-18 15:50:00,72.14,72.29,72.1,72.24,983533.0,66.6405,66.779,66.6035,66.7328,983533.0
2022-07-19 09:30:00,72.83,72.99,72.77,72.79,381030.0,67.2779,67.4257,67.2224,67.2409,381030.0
2022-07-19 09:40:00,72.8,72.82,72.62,72.77,360124.0,67.2502,67.2686,67.0839,67.2224,360124.0
2022-07-19 09:50:00,72.78,72.86,72.66,72.77,173028.0,67.2317,67.3056,67.1208,67.2224,173028.0
2022-07-19 10:00:00,72.78,72.95,72.76,72.91,136759.0,67.2317,67.3887,67.2132,67.3518,136759.0
2022-07-19 10:10:00,72.91,73.03,72.89,72.89,229908.0,67.3518,67.4626,67.3333,67.3333,229908.0
2022-07-19 10:20:00,72.9,73.0,72.87,72.91,110334.0,67.3425,67.4349,67.3148,67.3518,110334.0
2022-07-19 10:30:00,72.91,72.98,72.89,72.95,122171.0,67.3518,67.4164,67.3333,67.3887,122171.0
2022-07-19 10:40:00,72.96,73.0,72.91,73.0,152001.0,67.398,67.4349,67.3518,67.4349,152001.0
2022-07-19 10:50:00,73.01,73.1,73.0,73.03,94245.0,67.4441,67.5273,67.4349,67.4626,94245.0
2022-07-19 11:00:00,73.04,73.12,73.03,73.06,327521.0,67.4719,67.5458,67.4626,67.4903,327521.0
2022-07-19 11:10:00,73.06,73.13,73.03,73.06,88771.0,67.4903,67.555,67.4626,67.4903,88771.0
2022-07-19 11:20:00,73.06,73.07,72.98,73.04,97912.0,67.4903,67.4996,67.4164,67.4719,97912.0
2022-07-19 11:30:00,73.05,73.12,72.99,73.0,294241.0,67.4811,67.5458,67.4257,67.4349,294241.0
2022-07-19 11:40:00,72.99,73.01,72.82,72.86,435696.0,67.4257,67.4441,67.2686,67.3056,435696.0
2022-07-19 11:50:00,72.86,72.97,72.85,72.97,46414.0,67.3056,67.4072,67.2963,67.4072,46414.0
2022-07-19 12:00:00,72.97,72.98,72.82,72.86,114691.0,67.4072,67.4164,67.2686,67.3056,114691.0
2022-07-19 12:10:00,72.86,72.92,72.84,72.85,82453.0,67.3056,67.361,67.2871,67.2963,82453.0
2022-07-19 12:20:00,72.84,72.92,72.83,72.89,60046.0,67.2871,67.361,67.2779,67.3333,60046.0
2022-07-19 12:30:00,72.89,72.98,72.88,72.92,131808.0,67.3333,67.4164,67.3241,67.361,131808.0
2022-07-19 12:40:00,72.92,72.97,72.92,72.94,174532.0,67.361,67.4072,67.361,67.3795,174532.0
2022-07-19 12:50:00,72.94,72.96,72.89,72.93,74755.0,67.3795,67.398,67.3333,67.3702,74755.0
2022-07-19 13:00:00,72.92,72.93,72.85,72.88,130986.0,67.361,67.3702,67.2963,67.3241,130986.0
2022-07-19 13:10:00,72.88,72.92,72.83,72.83,106229.0,67.3241,67.361,67.2779,67.2779,106229.0
2022-07-19 13:20:00,72.83,72.88,72.81,72.86,47521.0,67.2779,67.3241,67.2594,67.3056,47521.0
2022-07-19 13:30:00,72.85,72.95,72.83,72.94,58762.0,67.2963,67.3887,67.2779,67.3795,58762.0
2022-07-19 13:40:00,72.94,72.97,72.89,72.9,53329.0,67.3795,67.4072,67.3333,67.3425,53329.0
2022-07-19 13:50:00,72.9,72.92,72.85,72.92,322566.0,67.3425,67.361,67.2963,67.361,322566.0
2022-07-19 14:00:00,72.92,72.99,72.9,72.98,303096.0,67.361,67.4257,67.3425,67.4164,303096.0
2022-07-19 14:10:00,72.97,72.98,72.85,72.9,99852.0,67.4072,67.4164,67.2963,67.3425,99852.0
2022-07-19 14:20:00,72.9,72.93,72.87,72.89,85712.0,67.3425,67.3702,67.3148,67.3333,85712.0
2022-07-19 14:30:00,72.89,72.96,72.89,72.92,75061.0,67.3333,67.398,67.3333,67.361,75061.0
2022-07-19 14:40:00,72.91,72.91,72.78,72.81,75817.0,67.3518,67.3518,67.2317,67.2594,75817.0
2022-07-19 14:50:00,72.81,72.93,72.8,72.89,86038.0,67.2594,67.3702,67.2502,67.3333,86038.0
2022-07-19 15:00:00,72.88,72.94,72.83,72.94,77282.0,67.3241,67.3795,67.2779,67.3795,77282.0
2022-07-19 15:10:00,72.93,72.94,72.89,72.93,145743.0,67.3702,67.3795,67.3333,67.3702,145743.0
2022-07-19 15:20:00,72.92,72.97,72.88,72.95,280122.0,67.361,67.4072,67.3241,67.3887,280122.0
2022-07-19 15:30:00,72.95,73.01,72.89,72.96,705383.0,67.3887,67.4441,67.3333,67.398,705383.0
2022-07-19 15:40:00,72.97,73.09,72.97,73.01,435803.0,67.4072,67.518,67.4072,67.4441,435803.0
2022-07-19 15:50:00,73.02,73.05,72.94,72.98,1089114.0,67.4534,67.4811,67.3795,67.4164,1089114.0
2022-07-20 09:30:00,73.07,73.14,72.81,72.97,373228.0,67.4996,67.5642,67.2594,67.4072,373228.0
2022-07-20 09:40:00,72.98,72.99,72.65,72.68,179202.0,67.4164,67.4257,67.1116,67.1393,179202.0
2022-07-20 09:50:00,72.68,72.74,72.56,72.58,211310.0,67.1393,67.1947,67.0285,67.0469,211310.0
2022-07-20 10:00:00,72.58,72.64,72.51,72.58,165455.0,67.0469,67.1024,66.9823,67.0469,165455.0
2022-07-20 10:10:00,72.58,72.62,72.49,72.51,174069.0,67.0469,67.0839,66.9638,66.9823,174069.0
2022-07-20 10:20:00,72.51,72.68,72.49,72.61,133766.0,66.9823,67.1393,66.9638,67.0746,133766.0
2022-07-20 10:30:00,72.61,72.75,72.61,72.65,139867.0,67.0746,67.204,67.0746,67.1116,139867.0
2022-07-20 10:40:00,72.64,72.7,72.57,72.67,213158.0,67.1024,67.1578,67.0377,67.1301,213158.0
2022-07-20 10:50:00,72.67,72.82,72.64,72.79,188642.0,67.1301,67.2686,67.1024,67.2409,188642.0
2022-07-20 11:00:00,72.79,72.89,72.76,72.86,206233.0,67.2409,67.3333,67.2132,67.3056,206233.0
2022-07-20 11:10:00,72.86,72.87,72.82,72.84,126272.0,67.3056,67.3148,67.2686,67.2871,126272.0
2022-07-20 11:20:00,72.84,72.84,72.72,72.77,149296.0,67.2871,67.2871,67.1763,67.2224,149296.0
2022-07-20 11:30:00,72.78,72.86,72.74,72.78,133638.0,67.2317,67.3056,67.1947,67.2317,133638.0
2022-07-20 11:40:00,72.78,72.9,72.76,72.86,232331.0,67.2317,67.3425,67.2132,67.3056,232331.0
2022-07-20 11:50:00,72.85,72.95,72.84,72.91,94813.0,67.2963,67.3887,67.2871,67.3518,94813.0
2022-07-20 12:00:00,72.9,72.93,72.86,72.92,104367.0,67.3425,67.3702,67.3056,67.361,104367.0
2022-07-20 12:10:00,72.92,72.94,72.79,72.81,154529.0,67.361,67.3795,67.2409,67.2594,154529.0
2022-07-20 12:20:00,72.8,72.82,72.74,72.74,145803.0,67.2502,67.2686,67.1947,67.1947,145803.0
2022-07-20 12:30:00,72.73,72.79,72.67,72.68,198135.0,67.1855,67.2409,67.1301,67.1393,198135.0
2022-07-20 12:40:00,72.67,72.69,72.42,72.43,240286.0,67.1301,67.1485,66.8991,66.9084,240286.0
2022-07-20 12:50:00,72.42,72.54,72.42,72.49,579787.0,66.8991,67.01,66.8991,66.9638,579787.0
2022-07-20 13:00:00,72.49,72.52,72.32,72.38,333124.0,66.9638,66.9915,66.8067,66.8622,333124.0
2022-07-20 13:10:00,72.38,72.4,72.29,72.39,192292.0,66.8622,66.8806,66.779,66.8714,192292.0
2022-07-20 13:20:00,72.39,72.42,72.32,72.42,135909.0,66.8714,66.8991,66.8067,66.8991,135909.0
2022-07-20 13:30:00,72.42,72.5,72.37,72.39,162310.0,66.8991,66.973,66.8529,66.8714,162310.0
2022-07-20 13:40:00,72.39,72.42,72.21,72.22,141848.0,66.8714,66.8991,66.7051,66.7144,141848.0
2022-07-20 13:50:00,72.22,72.24,72.12,72.15,257902.0,66.7144,66.7328,66.622,66.6497,257902.0
2022-07-20 14:00:00,72.14,72.26,72.14,72.26,161028.0,66.6405,66.7513,66.6405,66.7513,161028.0
2022-07-20 14:10:00,72.26,72.36,72.23,72.36,504094.0,66.7513,66.8437,66.7236,66.8437,504094.0
2022-07-20 14:20:00,72.36,72.53,72.35,72.52,107228.0,66.8437,67.0007,66.8345,66.9915,107228.0
2022-07-20 14:30:00,72.52,72.53,72.41,72.48,95008.0,66.9915,67.0007,66.8899,66.9545,95008.0
2022-07-20 14:40:00,72.47,72.52,72.45,72.52,117823.0,66.9453,66.9915,66.9268,66.9915,117823.0
2022-07-20 14:50:00,72.52,72.53,72.33,72.47,130787.0,66.9915,67.0007,66.816,66.9453,130787.0
2022-07-20 15:00:00,72.47,72.63,72.44,72.56,235717.0,66.9453,67.0931,66.9176,67.0285,235717.0
2022-07-20 15:10:00,72.56,72.67,72.55,72.65,189935.0,67.0285,67.1301,67.0192,67.1116,189935.0
2022-07-20 15:20:00,72.65,72.67,72.57,72.64,227310.0,67.1116,67.1301,67.0377,67.1024,227310.0
2022-07-20 15:30:00,72.63,72.64,72.47,72.52,352293.0,67.0931,67.1024,66.9453,66.9915,352293.0
2022-07-20 15:40:00,72.52,72.64,72.5,72.6,449329.0,66.9915,67.1024,66.973,67.0654,449329.0
2022-07-20 15:50:00,72.6,72.62,72.44,72.49,1027673.0,67.0654,67.0839,66.9176,66.9638,1027673.0
2022-07-21 09:30:00,72.36,72.6,72.34,72.55,568308.0,66.8437,67.0654,66.8252,67.0192,568308.0
2022-07-21 09:40:00,72.56,72.83,72.54,72.74,636366.0,67.0285,67.2779,67.01,67.1947,636366.0
2022-07-21 09:50:00,72.73,72.89,72.65,72.67,428541.0,67.1855,67.3333,67.1116,67.1301,428541.0
2022-07-21 10:00:00,72.67,72.75,72.47,72.5,119801.0,67.1301,67.204,66.9453,66.973,119801.0
2022-07-21 10:10:00,72.49,72.55,72.38,72.53,637153.0,66.9638,67.0192,66.8622,67.0007,637153.0
2022-07-21 10:20:00,72.53,72.56,72.39,72.45,317599.0,67.0007,67.0285,66.8714,66.9268,317599.0
2022-07-21 10:30:00,72.44,72.51,72.33,72.39,495324.0,66.9176,66.9823,66.816,66.8714,495324.0
2022-07-21 10:40:00,72.4,72.4,72.23,72.24,351649.0,66.8806,66.8806,66.7236,66.7328,351649.0
2022-07-21 10:50:00,72.25,72.38,72.22,72.38,182091.0,66.7421,66.8622,66.7144,66.8622,182091.0
2022-07-21 11:00:00,72.37,72.39,72.29,72.32,88849.0,66.8529,66.8714,66.779,66.8067,88849.0
2022-07-21 11:10:00,72.32,72.33,72.21,72.24,116518.0,66.8067,66.816,66.7051,66.7328,116518.0
2022-07-21 11:20:00,72.24,72.26,72.15,72.2,84288.0,66.7328,66.7513,66.6497,66.6959,84288.0
2022-07-21 11:30:00,72.2,72.41,72.16,72.4,314471.0,66.6959,66.8899,66.6589,66.8806,314471.0
2022-07-21 11:40:00,72.41,72.43,72.28,72.29,279476.0,66.8899,66.9084,66.7698,66.779,279476.0
2022-07-21 11:50:00,72.29,72.36,72.28,72.33,105083.0,66.779,66.8437,66.7698,66.816,105083.0
2022-07-21 12:00:00,72.32,72.5,72.3,72.48,363216.0,66.8067,66.973,66.7883,66.9545,363216.0
2022-07-21 12:10:00,72.47,72.5,72.37,72.42,233148.0,66.9453,66.973,66.8529,66.8991,233148.0
2022-07-21 12:20:00,72.42,72.5,72.38,72.48,147389.0,66.8991,66.973,66.8622,66.9545,147389.0
2022-07-21 12:30:00,72.49,72.54,72.44,72.47,297122.0,66.9638,67.01,66.9176,66.9453,297122.0
2022-07-21 12:40:00,72.47,72.49,72.41,72.42,170542.0,66.9453,66.9638,66.8899,66.8991,170542.0
2022-07-21 12:50:00,72.43,72.48,72.41,72.42,160950.0,66.9084,66.9545,66.8899,66.8991,160950.0
2022-07-21 13:00:00,72.42,72.47,72.39,72.41,113718.0,66.8991,66.9453,66.8714,66.8899,113718.0
2022-07-21 13:10:00,72.41,72.42,72.34,72.38,108036.0,66.8899,66.8991,66.8252,66.8622,108036.0
2022-07-21 13:20:00,72.37,72.43,72.32,72.34,140980.0,66.8529,66.9084,66.8067,66.8252,140980.0
2022-07-21 13:30:00,72.34,72.34,72.21,72.32,360723.0,66.8252,66.8252,66.7051,66.8067,360723.0
2022-07-21 13:40:00,72.31,72.38,72.3,72.3,139684.0,66.7975,66.8622,66.7883,66.7883,139684.0
2022-07-21 13:50:00,72.29,72.32,72.22,72.31,89313.0,66.779,66.8067,66.7144,66.7975,89313.0
2022-07-21 14:00:00,72.32,72.42,72.29,72.39,74834.0,66.8067,66.8991,66.779,66.8714,74834.0
2022-07-21 14:10:00,72.39,72.44,72.35,72.36,110856.0,66.8714,66.9176,66.8345,66.8437,110856.0
2022-07-21 14:20:00,72.35,72.4,72.33,72.35,82369.0,66.8345,66.8806,66.816,66.8345,82369.0
2022-07-21 14:30:00,72.35,72.37,72.28,72.37,367527.0,66.8345,66.8529,66.7698,66.8529,367527.0
2022-07-21 14:40:00,72.37,72.37,72.27,72.31,235782.0,66.8529,66.8529,66.7606,66.7975,235782.0
2022-07-21 14:50:00,72.31,72.4,72.28,72.39,136887.0,66.7975,66.8806,66.7698,66.8714,136887.0
2022-07-21 15:00:00,72.39,72.54,72.38,72.54,333881.0,66.8714,67.01,66.8622,67.01,333881.0
2022-07-21 15:10:00,72.54,72.55,72.47,72.52,248187.0,67.01,67.0192,66.9453,66.9915,248187.0
2022-07-21 15:20:00,72.52,72.58,72.5,72.56,412346.0,66.9915,67.0469,66.973,67.0285,412346.0
2022-07-21 15:30:00,72.55,72.62,72.52,72.57,364656.0,67.0192,67.0839,66.9915,67.0377,364656.0
2022-07-21 15:40:00,72.58,72.65,72.56,72.57,365650.0,67.0469,67.1116,67.0285,67.0377,365650.0
2022-07-21 15:50:00,72.57,72.73,72.57,72.72,1391821.0,67.0377,67.1855,67.0377,67.1763,1391821.0
2022-07-22 09:30:00,72.88,73.11,72.85,73.09,432533.0,67.3241,67.5365,67.2963,67.518,432533.0
2022-07-22 09:40:00,73.09,73.17,73.03,73.09,386852.0,67.518,67.5919,67.4626,67.518,386852.0
2022-07-22 09:50:00,73.09,73.25,73.09,73.16,232359.0,67.518,67.6658,67.518,67.5827,232359.0
2022-07-22 10:00:00,73.15,73.37,73.15,73.29,200697.0,67.5735,67.7767,67.5735,67.7028,200697.0
2022-07-22 10:10:00,73.3,73.39,73.28,73.33,290795.0,67.712,67.7952,67.6936,67.7398,290795.0
2022-07-22 10:20:00,73.33,73.34,73.24,73.28,129893.0,67.7398,67.749,67.6566,67.6936,129893.0
2022-07-22 10:30:00,73.28,73.37,73.21,73.25,196644.0,67.6936,67.7767,67.6289,67.6658,196644.0
2022-07-22 10:40:00,73.25,73.37,73.23,73.29,146705.0,67.6658,67.7767,67.6474,67.7028,146705.0
2022-07-22 10:50:00,73.28,73.39,73.27,73.36,140364.0,67.6936,67.7952,67.6843,67.7675,140364.0
2022-07-22 11:00:00,73.36,73.36,73.25,73.3,195124.0,67.7675,67.7675,67.6658,67.712,195124.0
2022-07-22 11:10:00,73.3,73.31,73.17,73.2,129702.0,67.712,67.7213,67.5919,67.6197,129702.0
2022-07-22 11:20:00,73.2,73.21,73.09,73.09,121430.0,67.6197,67.6289,67.518,67.518,121430.0
2022-07-22 11:30:00,73.1,73.14,73.02,73.11,167505.0,67.5273,67.5642,67.4534,67.5365,167505.0
2022-07-22 11:40:00,73.1,73.19,73.07,73.18,118335.0,67.5273,67.6104,67.4996,67.6012,118335.0
2022-07-22 11:50:00,73.18,73.26,73.17,73.26,208514.0,67.6012,67.6751,67.5919,67.6751,208514.0
2022-07-22 12:00:00,73.26,73.3,73.17,73.17,102366.0,67.6751,67.712,67.5919,67.5919,102366.0
2022-07-22 12:10:00,73.17,73.32,73.14,73.29,93908.0,67.5919,67.7305,67.5642,67.7028,93908.0
2022-07-22 12:20:00,73.29,73.34,73.24,73.32,130579.0,67.7028,67.749,67.6566,67.7305,130579.0
2022-07-22 12:30:00,73.31,73.41,73.25,73.26,238395.0,67.7213,67.8137,67.6658,67.6751,238395.0
2022-07-22 12:40:00,73.25,73.28,73.18,73.19,184145.0,67.6658,67.6936,67.6012,67.6104,184145.0
2022-07-22 12:50:00,73.19,73.21,73.12,73.13,149740.0,67.6104,67.6289,67.5458,67.555,149740.0
2022-07-22 13:00:00,73.14,73.15,73.07,73.14,135899.0,67.5642,67.5735,67.4996,67.5642,135899.0
2022-07-22 13:10:00,73.14,73.15,73.03,73.05,79902.0,67.5642,67.5735,67.4626,67.4811,79902.0
2022-07-22 13:20:00,73.06,73.08,73.01,73.05,106951.0,67.4903,67.5088,67.4441,67.4811,106951.0
2022-07-22 13:30:00,73.04,73.05,72.91,72.94,164579.0,67.4719,67.4811,67.3518,67.3795,164579.0
2022-07-22 13:40:00,72.94,72.94,72.86,72.89,108627.0,67.3795,67.3795,67.3056,67.3333,108627.0
2022-07-22 13:50:00,72.88,73.0,72.86,72.95,358254.0,67.3241,67.4349,67.3056,67.3887,358254.0
2022-07-22 14:00:00,72.96,72.98,72.85,72.87,405639.0,67.398,67.4164,67.2963,67.3148,405639.0
2022-07-22 14:10:00,72.87,72.87,72.78,72.87,199684.0,67.3148,67.3148,67.2317,67.3148,199684.0
2022-07-22 14:20:00,72.86,72.87,72.8,72.85,206906.0,67.3056,67.3148,67.2502,67.2963,206906.0
2022-07-22 14:30:00,72.84,72.91,72.78,72.85,136428.0,67.2871,67.3518,67.2317,67.2963,136428.0
2022-07-22 14:40:00,72.85,72.85,72.77,72.81,108176.0,67.2963,67.2963,67.2224,67.2594,108176.0
2022-07-22 14:50:00,72.81,72.92,72.8,72.86,142203.0,67.2594,67.361,67.2502,67.3056,142203.0
2022-07-22 15:00:00,72.87,72.95,72.84,72.9,145095.0,67.3148,67.3887,67.2871,67.3425,145095.0
2022-07-22 15:10:00,72.9,73.03,72.88,72.91,135839.0,67.3425,67.4626,67.3241,67.3518,135839.0
2022-07-22 15:20:00,72.92,72.99,72.89,72.99,157574.0,67.361,67.4257,67.3333,67.4257,157574.0
2022-07-22 15:30:00,72.99,73.06,72.93,72.94,226012.0,67.4257,67.4903,67.3702,67.3795,226012.0
2022-07-22 15:40:00,72.94,73.01,72.89,72.94,431629.0,67.3795,67.4441,67.3333,67.3795,431629.0
2022-07-22 15:50:00,72.94,73.23,72.93,73.21,941534.0,67.3795,67.6474,67.3702,67.6289,941534.0
2022-07-25 09:30:00,73.29,73.35,73.15,73.29,335449.0,67.7028,67.7582,67.5735,67.7028,335449.0
2022-07-25 09:40:00,73.28,73.3,73.14,73.2,188012.0,67.6936,67.712,67.5642,67.6197,188012.0
2022-07-25 09:50:00,73.2,73.32,73.17,73.29,117811.0,67.6197,67.7305,67.5919,67.7028,117811.0
2022-07-25 10:00:00,73.29,73.4,73.28,73.35,156216.0,67.7028,67.8044,67.6936,67.7582,156216.0
2022-07-25 10:10:00,73.35,73.43,73.33,73.4,84490.0,67.7582,67.8321,67.7398,67.8044,84490.0
2022-07-25 10:20:00,73.4,73.49,73.32,73.42,248352.0,67.8044,67.8876,67.7305,67.8229,248352.0
2022-07-25 10:30:00,73.41,73.42,73.32,73.39,123361.0,67.8137,67.8229,67.7305,67.7952,123361.0
2022-07-25 10:40:00,73.39,73.57,73.37,73.55,104169.0,67.7952,67.9615,67.7767,67.943,104169.0
2022-07-25 10:50:00,73.55,73.63,73.53,73.56,145647.0,67.943,68.0169,67.9245,67.9522,145647.0
2022-07-25 11:00:00,73.56,73.69,73.55,73.66,212838.0,67.9522,68.0723,67.943,68.0446,212838.0
2022-07-25 11:10:00,73.67,73.69,73.53,73.59,170157.0,68.0538,68.0723,67.9245,67.9799,170157.0
2022-07-25 11:20:00,73.59,73.68,73.59,73.67,174430.0,67.9799,68.0631,67.9799,68.0538,174430.0
2022-07-25 11:30:00,73.67,73.73,73.66,73.71,121573.0,68.0538,68.1093,68.0446,68.0908,121573.0
2022-07-25 11:40:00,73.7,73.72,73.66,73.67,132856.0,68.0815,68.1,68.0446,68.0538,132856.0
2022-07-25 11:50:00,73.67,73.68,73.62,73.64,88561.0,68.0538,68.0631,68.0076,68.0261,88561.0
2022-07-25 12:00:00,73.64,73.67,73.6,73.61,62475.0,68.0261,68.0538,67.9892,67.9984,62475.0
2022-07-25 12:10:00,73.61,73.62,73.44,73.44,65315.0,67.9984,68.0076,67.8414,67.8414,65315.0
2022-07-25 12:20:00,73.44,73.54,73.42,73.53,107132.0,67.8414,67.9337,67.8229,67.9245,107132.0
2022-07-25 12:30:00,73.54,73.66,73.53,73.6,77906.0,67.9337,68.0446,67.9245,67.9892,77906.0
2022-07-25 12:40:00,73.61,73.67,73.59,73.65,67191.0,67.9984,68.0538,67.9799,68.0354,67191.0
2022-07-25 12:50:00,73.65,73.65,73.54,73.55,90590.0,68.0354,68.0354,67.9337,67.943,90590.0
2022-07-25 13:00:00,73.55,73.62,73.54,73.61,79843.0,67.943,68.0076,67.9337,67.9984,79843.0
2022-07-25 13:10:00,73.62,73.63,73.54,73.56,70892.0,68.0076,68.0169,67.9337,67.9522,70892.0
2022-07-25 13:20:00,73.56,73.57,73.53,73.53,109651.0,67.9522,67.9615,67.9245,67.9245,109651.0
2022-07-25 13:30:00,73.53,73.54,73.42,73.43,60940.0,67.9245,67.9337,67.8229,67.8321,60940.0
2022-07-25 13:40:00,73.43,73.47,73.41,73.44,65183.0,67.8321,67.8691,67.8137,67.8414,65183.0
2022-07-25 13:50:00,73.43,73.46,73.4,73.41,60756.0,67.8321,67.8598,67.8044,67.8137,60756.0
2022-07-25 14:00:00,73.41,73.45,73.39,73.41,56588.0,67.8137,67.8506,67.7952,67.8137,56588.0
2022-07-25 14:10:00,73.41,73.45,73.34,73.34,47544.0,67.8137,67.8506,67.749,67.749,47544.0
2022-07-25 14:20:00,73.34,73.36,73.3,73.31,342272.0,67.749,67.7675,67.712,67.7213,342272.0
2022-07-25 14:30:00,73.31,73.36,73.28,73.33,75630.0,67.7213,67.7675,67.6936,67.7398,75630.0
2022-07-25 14:40:00,73.33,73.37,73.26,73.3,62334.0,67.7398,67.7767,67.6751,67.712,62334.0
2022-07-25 14:50:00,73.3,73.33,73.27,73.28,57693.0,67.712,67.7398,67.6843,67.6936,57693.0
2022-07-25 15:00:00,73.29,73.33,73.18,73.25,452848.0,67.7028,67.7398,67.6012,67.6658,452848.0
2022-07-25 15:10:00,73.25,73.27,73.19,73.23,504917.0,67.6658,67.6843,67.6104,67.6474,504917.0
2022-07-25 15:20:00,73.23,73.27,73.2,73.21,414037.0,67.6474,67.6843,67.6197,67.6289,414037.0
2022-07-25 15:30:00,73.2,73.33,73.18,73.32,585098.0,67.6197,67.7398,67.6012,67.7305,585098.0
2022-07-25 15:40:00,73.32,73.38,73.26,73.37,495973.0,67.7305,67.7859,67.6751,67.7767,495973.0
2022-07-25 15:50:00,73.38,73.64,73.36,73.56,957718.0,67.7859,68.0261,67.7675,67.9522,957718.0
2022-07-26 09:30:00,72.89,73.12,72.82,73.02,1281813.0,67.3333,67.5458,67.2686,67.4534,1281813.0
2022-07-26 09:40:00,73.02,73.24,72.98,73.03,333697.0,67.4534,67.6566,67.4164,67.4626,333697.0
2022-07-26 09:50:00,73.02,73.06,72.85,72.97,176315.0,67.4534,67.4903,67.2963,67.4072,176315.0
2022-07-26 10:00:00,72.96,73.09,72.86,73.07,246479.0,67.398,67.518,67.3056,67.4996,246479.0
2022-07-26 10:10:00,73.07,73.17,73.03,73.16,176854.0,67.4996,67.5919,67.4626,67.5827,176854.0
2022-07-26 10:20:00,73.16,73.18,73.04,73.07,152856.0,67.5827,67.6012,67.4719,67.4996,152856.0
2022-07-26 10:30:00,73.07,73.08,72.92,72.92,208267.0,67.4996,67.5088,67.361,67.361,208267.0
2022-07-26 10:40:00,72.92,73.0,72.82,72.83,149471.0,67.361,67.4349,67.2686,67.2779,149471.0
2022-07-26 10:50:00,72.83,72.83,72.69,72.81,233574.0,67.2779,67.2779,67.1485,67.2594,233574.0
2022-07-26 11:00:00,72.81,72.86,72.72,72.76,264631.0,67.2594,67.3056,67.1763,67.2132,264631.0
2022-07-26 11:10:00,72.76,72.78,72.65,72.65,233520.0,67.2132,67.2317,67.1116,67.1116,233520.0
2022-07-26 11:20:00,72.65,72.75,72.64,72.7,289478.0,67.1116,67.204,67.1024,67.1578,289478.0
2022-07-26 11:30:00,72.69,72.79,72.68,72.75,163142.0,67.1485,67.2409,67.1393,67.204,163142.0
2022-07-26 11:40:00,72.75,72.87,72.74,72.84,148313.0,67.204,67.3148,67.1947,67.2871,148313.0
2022-07-26 11:50:00,72.83,72.91,72.78,72.84,204352.0,67.2779,67.3518,67.2317,67.2871,204352.0
2022-07-26 12:00:00,72.84,72.94,72.84,72.93,165898.0,67.2871,67.3795,67.2871,67.3702,165898.0
2022-07-26 12:10:00,72.92,73.04,72.9,73.02,189469.0,67.361,67.4719,67.3425,67.4534,189469.0
2022-07-26 12:20:00,73.02,73.09,72.97,73.09,151026.0,67.4534,67.518,67.4072,67.518,151026.0
2022-07-26 12:30:00,73.09,73.17,73.08,73.11,138409.0,67.518,67.5919,67.5088,67.5365,138409.0
2022-07-26 12:40:00,73.11,73.14,73.05,73.11,193994.0,67.5365,67.5642,67.4811,67.5365,193994.0
2022-07-26 12:50:00,73.1,73.15,73.07,73.15,177032.0,67.5273,67.5735,67.4996,67.5735,177032.0
2022-07-26 13:00:00,73.15,73.34,73.14,73.33,131822.0,67.5735,67.749,67.5642,67.7398,131822.0
2022-07-26 13:10:00,73.33,73.37,73.29,73.31,116845.0,67.7398,67.7767,67.7028,67.7213,116845.0
2022-07-26 13:20:00,73.31,73.4,73.26,73.39,84385.0,67.7213,67.8044,67.6751,67.7952,84385.0
2022-07-26 13:30:00,73.39,73.42,73.32,73.35,77879.0,67.7952,67.8229,67.7305,67.7582,77879.0
2022-07-26 13:40:00,73.35,73.35,73.25,73.27,73981.0,67.7582,67.7582,67.6658,67.6843,73981.0
2022-07-26 13:50:00,73.27,73.31,73.22,73.22,99291.0,67.6843,67.7213,67.6381,67.6381,99291.0
2022-07-26 14:00:00,73.22,73.38,73.21,73.24,178898.0,67.6381,67.7859,67.6289,67.6566,178898.0
2022-07-26 14:10:00,73.25,73.31,73.22,73.28,96282.0,67.6658,67.7213,67.6381,67.6936,96282.0
2022-07-26 14:20:00,73.27,73.31,73.24,73.25,93615.0,67.6843,67.7213,67.6566,67.6658,93615.0
2022-07-26 14:30:00,73.25,73.25,73.2,73.24,129699.0,67.6658,67.6658,67.6197,67.6566,129699.0
2022-07-26 14:40:00,73.24,73.3,73.23,73.28,175001.0,67.6566,67.712,67.6474,67.6936,175001.0
2022-07-26 14:50:00,73.29,73.33,73.26,73.31,146384.0,67.7028,67.7398,67.6751,67.7213,146384.0
2022-07-26 15:00:00,73.31,73.33,73.19,73.23,254809.0,67.7213,67.7398,67.6104,67.6474,254809.0
2022-07-26 15:10:00,73.22,73.36,73.21,73.33,141358.0,67.6381,67.7675,67.6289,67.7398,141358.0
2022-07-26 15:20:00,73.33,73.4,73.28,73.4,200966.0,67.7398,67.8044,67.6936,67.8044,200966.0
2022-07-26 15:30:00,73.4,73.44,73.35,73.4,326322.0,67.8044,67.8414,67.7582,67.8044,326322.0
2022-07-26 15:40:00,73.4,73.42,73.27,73.34,403550.0,67.8044,67.8229,67.6843,67.749,403550.0
2022-07-26 15:50:00,73.34,73.5,73.3,73.39,861972.0,67.749,67.8968,67.712,67.7952,861972.0
2022-07-27 09:30:00,73.25,73.35,73.02,73.13,320766.0,67.6658,67.7582,67.4534,67.555,320766.0
2022-07-27 09:40:00,73.14,73.19,72.95,73.08,226446.0,67.5642,67.6104,67.3887,67.5088,226446.0
2022-07-27 09:50:00,73.08,73.14,72.9,72.98,189934.0,67.5088,67.5642,67.3425,67.4164,189934.0
2022-07-27 10:00:00,72.98,73.05,72.82,72.85,286498.0,67.4164,67.4811,67.2686,67.2963,286498.0
2022-07-27 10:10:00,72.85,72.91,72.79,72.82,103628.0,67.2963,67.3518,67.2409,67.2686,103628.0
2022-07-27 10:20:00,72.83,72.87,72.78,72.83,90567.0,67.2779,67.3148,67.2317,67.2779,90567.0
2022-07-27 10:30:00,72.84,72.84,72.69,72.78,100161.0,67.2871,67.2871,67.1485,67.2317,100161.0
2022-07-27 10:40:00,72.77,72.88,72.74,72.81,122061.0,67.2224,67.3241,67.1947,67.2594,122061.0
2022-07-27 10:50:00,72.81,72.87,72.77,72.87,115533.0,67.2594,67.3148,67.2224,67.3148,115533.0
2022-07-27 11:00:00,72.87,73.04,72.86,72.94,247806.0,67.3148,67.4719,67.3056,67.3795,247806.0
2022-07-27 11:10:00,72.94,73.08,72.93,73.07,146602.0,67.3795,67.5088,67.3702,67.4996,146602.0
2022-07-27 11:20:00,73.07,73.15,73.03,73.15,198195.0,67.4996,67.5735,67.4626,67.5735,198195.0
2022-07-27 11:30:00,73.14,73.18,73.09,73.12,109684.0,67.5642,67.6012,67.518,67.5458,109684.0
2022-07-27 11:40:00,73.11,73.14,73.05,73.07,114464.0,67.5365,67.5642,67.4811,67.4996,114464.0
2022-07-27 11:50:00,73.08,73.12,73.05,73.09,66488.0,67.5088,67.5458,67.4811,67.518,66488.0
2022-07-27 12:00:00,73.09,73.14,73.08,73.08,76408.0,67.518,67.5642,67.5088,67.5088,76408.0
2022-07-27 12:10:00,73.09,73.11,73.05,73.06,34388.0,67.518,67.5365,67.4811,67.4903,34388.0
2022-07-27 12:20:00,73.06,73.13,73.05,73.12,51083.0,67.4903,67.555,67.4811,67.5458,51083.0
2022-07-27 12:30:00,73.13,73.13,73.06,73.09,75107.0,67.555,67.555,67.4903,67.518,75107.0
2022-07-27 12:40:00,73.1,73.14,73.09,73.12,46789.0,67.5273,67.5642,67.518,67.5458,46789.0
2022-07-27 12:50:00,73.13,73.17,73.08,73.08,124276.0,67.555,67.5919,67.5088,67.5088,124276.0
2022-07-27 13:00:00,73.07,73.19,73.07,73.18,80053.0,67.4996,67.6104,67.4996,67.6012,80053.0
2022-07-27 13:10:00,73.18,73.19,73.11,73.13,52378.0,67.6012,67.6104,67.5365,67.555,52378.0
2022-07-27 13:20:00,73.13,73.19,73.12,73.19,73310.0,67.555,67.6104,67.5458,67.6104,73310.0
2022-07-27 13:30:00,73.2,73.22,73.17,73.17,72091.0,67.6197,67.6381,67.5919,67.5919,72091.0
2022-07-27 13:40:00,73.16,73.25,73.16,73.23,56617.0,67.5827,67.6658,67.5827,67.6474,56617.0
2022-07-27 13:50:00,73.24,73.29,73.2,73.25,189649.0,67.6566,67.7028,67.6197,67.6658,189649.0
2022-07-27 14:00:00,73.26,73.34,73.09,73.12,233752.0,67.6751,67.749,67.518,67.5458,233752.0
2022-07-27 14:10:00,73.12,73.27,73.12,73.23,205033.0,67.5458,67.6843,67.5458,67.6474,205033.0
2022-07-27 14:20:00,73.22,73.32,73.2,73.27,93000.0,67.6381,67.7305,67.6197,67.6843,93000.0
2022-07-27 14:30:00,73.27,73.54,73.14,73.51,724044.0,67.6843,67.9337,67.5642,67.906,724044.0
2022-07-27 14:40:00,73.52,73.69,73.52,73.53,348748.0,67.9153,68.0723,67.9153,67.9245,348748.0
2022-07-27 14:50:00,73.53,73.74,73.51,73.62,361541.0,67.9245,68.1185,67.906,68.0076,361541.0
2022-07-27 15:00:00,73.62,73.86,73.58,73.82,240852.0,68.0076,68.2293,67.9707,68.1924,240852.0
2022-07-27 15:10:00,73.83,73.96,73.8,73.91,590926.0,68.2016,68.3217,68.1739,68.2755,590926.0
2022-07-27 15:20:00,73.91,74.09,73.86,74.09,1097891.0,68.2755,68.4418,68.2293,68.4418,1097891.0
2022-07-27 15:30:00,74.1,74.1,73.98,74.01,396252.0,68.4511,68.4511,68.3402,68.3679,396252.0
2022-07-27 15:40:00,74.0,74.09,73.97,73.99,538827.0,68.3587,68.4418,68.331,68.3494,538827.0
2022-07-27 15:50:00,73.98,74.06,73.87,73.88,1463374.0,68.3402,68.4141,68.2386,68.2478,1463374.0
2022-07-28 09:30:00,73.94,74.12,73.93,73.99,269477.0,68.3032,68.4695,68.294,68.3494,269477.0
2022-07-28 09:40:00,73.98,74.07,73.93,74.02,214271.0,68.3402,68.4233,68.294,68.3771,214271.0
2022-07-28 09:50:00,74.03,74.04,73.83,73.92,249487.0,68.3864,68.3956,68.2016,68.2848,249487.0
2022-07-28 10:00:00,73.92,73.96,73.81,73.92,137974.0,68.2848,68.3217,68.1832,68.2848,137974.0
2022-07-28 10:10:00,73.93,74.03,73.91,73.92,177623.0,68.294,68.3864,68.2755,68.2848,177623.0
2022-07-28 10:20:00,73.93,74.06,73.84,74.06,146233.0,68.294,68.4141,68.2109,68.4141,146233.0
2022-07-28 10:30:00,74.06,74.3,74.06,74.21,228050.0,68.4141,68.6358,68.4141,68.5527,228050.0
2022-07-28 10:40:00,74.2,74.47,74.17,74.46,163795.0,68.5434,68.7928,68.5157,68.7836,163795.0
2022-07-28 10:50:00,74.46,74.47,74.33,74.39,171041.0,68.7836,68.7928,68.6635,68.7189,171041.0
2022-07-28 11:00:00,74.39,74.4,74.28,74.28,147212.0,68.7189,68.7282,68.6173,68.6173,147212.0
2022-07-28 11:10:00,74.28,74.43,74.27,74.42,471721.0,68.6173,68.7559,68.6081,68.7467,471721.0
2022-07-28 11:20:00,74.42,74.47,74.34,74.41,158058.0,68.7467,68.7928,68.6728,68.7374,158058.0
2022-07-28 11:30:00,74.41,74.41,74.28,74.39,189495.0,68.7374,68.7374,68.6173,68.7189,189495.0
2022-07-28 11:40:00,74.4,74.52,74.37,74.51,228464.0,68.7282,68.839,68.7005,68.8298,228464.0
2022-07-28 11:50:00,74.52,74.56,74.42,74.43,95422.0,68.839,68.876,68.7467,68.7559,95422.0
2022-07-28 12:00:00,74.43,74.54,74.42,74.45,110581.0,68.7559,68.8575,68.7467,68.7744,110581.0
2022-07-28 12:10:00,74.45,74.58,74.45,74.55,131334.0,68.7744,68.8945,68.7744,68.8667,131334.0
2022-07-28 12:20:00,74.55,74.67,74.53,74.66,96091.0,68.8667,68.9776,68.8483,68.9684,96091.0
2022-07-28 12:30:00,74.66,74.71,74.59,74.7,154992.0,68.9684,69.0145,68.9037,69.0053,154992.0
2022-07-28 12:40:00,74.71,74.77,74.71,74.75,108698.0,69.0145,69.07,69.0145,69.0515,108698.0
2022-07-28 12:50:00,74.74,74.85,74.73,74.81,166958.0,69.0423,69.1439,69.033,69.1069,166958.0
2022-07-28 13:00:00,74.82,74.91,74.78,74.91,105926.0,69.1162,69.1993,69.0792,69.1993,105926.0
2022-07-28 13:10:00,74.91,74.96,74.89,74.95,301179.0,69.1993,69.2455,69.1808,69.2363,301179.0
2022-07-28 13:20:00,74.96,75.06,74.96,75.06,94147.0,69.2455,69.3379,69.2455,69.3379,94147.0
2022-07-28 13:30:00,75.06,75.1,75.03,75.09,140299.0,69.3379,69.3748,69.3102,69.3656,140299.0
2022-07-28 13:40:00,75.08,75.16,75.08,75.13,304185.0,69.3563,69.4302,69.3563,69.4025,304185.0
2022-07-28 13:50:00,75.13,75.23,75.11,75.19,167476.0,69.4025,69.4949,69.3841,69.458,167476.0
2022-07-28 14:00:00,75.18,75.19,75.08,75.09,347462.0,69.4487,69.458,69.3563,69.3656,347462.0
2022-07-28 14:10:00,75.09,75.18,75.08,75.15,194680.0,69.3656,69.4487,69.3563,69.421,194680.0
2022-07-28 14:20:00,75.15,75.17,75.13,75.14,230824.0,69.421,69.4395,69.4025,69.4118,230824.0
2022-07-28 14:30:00,75.15,75.17,75.11,75.17,258174.0,69.421,69.4395,69.3841,69.4395,258174.0
2022-07-28 14:40:00,75.17,75.2,75.12,75.14,140195.0,69.4395,69.4672,69.3933,69.4118,140195.0
2022-07-28 14:50:00,75.14,75.14,75.08,75.1,136051.0,69.4118,69.4118,69.3563,69.3748,136051.0
2022-07-28 15:00:00,75.1,75.17,75.08,75.12,211006.0,69.3748,69.4395,69.3563,69.3933,211006.0
2022-07-28 15:10:00,75.13,75.14,75.02,75.07,217386.0,69.4025,69.4118,69.3009,69.3471,217386.0
2022-07-28 15:20:00,75.06,75.1,75.02,75.06,185322.0,69.3379,69.3748,69.3009,69.3379,185322.0
2022-07-28 15:30:00,75.06,75.1,75.02,75.09,307159.0,69.3379,69.3748,69.3009,69.3656,307159.0
2022-07-28 15:40:00,75.09,75.12,75.05,75.11,279208.0,69.3656,69.3933,69.3286,69.3841,279208.0
2022-07-28 15:50:00,75.11,75.18,75.05,75.05,815494.0,69.3841,69.4487,69.3286,69.3286,815494.0
2022-07-29 09:30:00,74.21,74.29,74.01,74.25,702054.0,68.5527,68.6266,68.3679,68.5896,702054.0
2022-07-29 09:40:00,74.24,74.34,74.11,74.13,349171.0,68.5804,68.6728,68.4603,68.4788,349171.0
2022-07-29 09:50:00,74.13,74.36,74.12,74.35,352175.0,68.4788,68.6912,68.4695,68.682,352175.0
2022-07-29 10:00:00,74.35,74.42,74.22,74.36,312138.0,68.682,68.7467,68.5619,68.6912,312138.0
2022-07-29 10:10:00,74.36,74.43,74.18,74.23,342809.0,68.6912,68.7559,68.525,68.5711,342809.0
2022-07-29 10:20:00,74.22,74.41,74.21,74.35,247842.0,68.5619,68.7374,68.5527,68.682,247842.0
2022-07-29 10:30:00,74.35,74.37,74.28,74.31,205658.0,68.682,68.7005,68.6173,68.645,205658.0
2022-07-29 10:40:00,74.3,74.32,74.23,74.24,222856.0,68.6358,68.6543,68.5711,68.5804,222856.0
2022-07-29 10:50:00,74.24,74.25,74.07,74.08,193801.0,68.5804,68.5896,68.4233,68.4326,193801.0
2022-07-29 11:00:00,74.08,74.19,74.07,74.17,348504.0,68.4326,68.5342,68.4233,68.5157,348504.0
2022-07-29 11:10:00,74.17,74.28,74.13,74.25,306706.0,68.5157,68.6173,68.4788,68.5896,306706.0
2022-07-29 11:20:00,74.25,74.32,74.2,74.3,243903.0,68.5896,68.6543,68.5434,68.6358,243903.0
2022-07-29 11:30:00,74.31,74.37,74.3,74.34,217512.0,68.645,68.7005,68.6358,68.6728,217512.0
2022-07-29 11:40:00,74.35,74.45,74.32,74.41,169232.0,68.682,68.7744,68.6543,68.7374,169232.0
2022-07-29 11:50:00,74.42,74.5,74.39,74.39,135277.0,68.7467,68.8206,68.7189,68.7189,135277.0
2022-07-29 12:00:00,74.4,74.41,74.25,74.26,124407.0,68.7282,68.7374,68.5896,68.5989,124407.0
2022-07-29 12:10:00,74.28,74.37,74.27,74.35,148682.0,68.6173,68.7005,68.6081,68.682,148682.0
2022-07-29 12:20:00,74.35,74.45,74.31,74.43,518100.0,68.682,68.7744,68.645,68.7559,518100.0
2022-07-29 12:30:00,74.43,74.49,74.41,74.47,124447.0,68.7559,68.8113,68.7374,68.7928,124447.0
2022-07-29 12:40:00,74.48,74.49,74.44,74.48,149745.0,68.8021,68.8113,68.7651,68.8021,149745.0
2022-07-29 12:50:00,74.48,74.53,74.47,74.5,263233.0,68.8021,68.8483,68.7928,68.8206,263233.0
2022-07-29 13:00:00,74.5,74.54,74.46,74.54,160229.0,68.8206,68.8575,68.7836,68.8575,160229.0
2022-07-29 13:10:00,74.53,74.55,74.48,74.49,148749.0,68.8483,68.8667,68.8021,68.8113,148749.0
2022-07-29 13:20:00,74.49,74.51,74.33,74.34,132937.0,68.8113,68.8298,68.6635,68.6728,132937.0
2022-07-29 13:30:00,74.34,74.42,74.33,74.42,117345.0,68.6728,68.7467,68.6635,68.7467,117345.0
2022-07-29 13:40:00,74.42,74.46,74.39,74.45,118219.0,68.7467,68.7836,68.7189,68.7744,118219.0
2022-07-29 13:50:00,74.44,74.52,74.44,74.48,143283.0,68.7651,68.839,68.7651,68.8021,143283.0
2022-07-29 14:00:00,74.48,74.5,74.41,74.45,116000.0,68.8021,68.8206,68.7374,68.7744,116000.0
2022-07-29 14:10:00,74.45,74.5,74.41,74.48,342511.0,68.7744,68.8206,68.7374,68.8021,342511.0
2022-07-29 14:20:00,74.48,74.49,74.39,74.43,169821.0,68.8021,68.8113,68.7189,68.7559,169821.0
2022-07-29 14:30:00,74.44,74.5,74.41,74.46,170413.0,68.7651,68.8206,68.7374,68.7836,170413.0
2022-07-29 14:40:00,74.45,74.46,74.39,74.43,159760.0,68.7744,68.7836,68.7189,68.7559,159760.0
2022-07-29 14:50:00,74.43,74.49,74.42,74.45,112531.0,68.7559,68.8113,68.7467,68.7744,112531.0
2022-07-29 15:00:00,74.45,74.53,74.44,74.48,194078.0,68.7744,68.8483,68.7651,68.8021,194078.0
2022-07-29 15:10:00,74.47,74.49,74.42,74.44,234685.0,68.7928,68.8113,68.7467,68.7651,234685.0
2022-07-29 15:20:00,74.44,74.52,74.39,74.52,277254.0,68.7651,68.839,68.7189,68.839,277254.0
2022-07-29 15:30:00,74.51,74.61,74.43,74.54,555150.0,68.8298,68.9222,68.7559,68.8575,555150.0
2022-07-29 15:40:00,74.54,74.59,74.5,74.54,510414.0,68.8575,68.9037,68.8206,68.8575,510414.0
2022-07-29 15:50:00,74.53,74.59,74.46,74.5,2346067.0,68.8483,68.9037,68.7836,68.8206,2346067.0
2022-08-01 09:30:00,74.39,74.85,74.36,74.8,351199.0,68.7189,69.1439,68.6912,69.0977,351199.0
2022-08-01 09:40:00,74.8,75.09,74.78,75.08,271156.0,69.0977,69.3656,69.0792,69.3563,271156.0
2022-08-01 09:50:00,75.09,75.21,75.09,75.21,407264.0,69.3656,69.4764,69.3656,69.4764,407264.0
2022-08-01 10:00:00,75.2,75.29,75.11,75.26,417590.0,69.4672,69.5503,69.3841,69.5226,417590.0
2022-08-01 10:10:00,75.27,75.29,75.0,75.01,106514.0,69.5319,69.5503,69.2824,69.2917,106514.0
2022-08-01 10:20:00,75.0,75.13,74.98,75.06,171351.0,69.2824,69.4025,69.264,69.3379,171351.0
2022-08-01 10:30:00,75.05,75.27,75.05,75.27,303199.0,69.3286,69.5319,69.3286,69.5319,303199.0
2022-08-01 10:40:00,75.27,75.48,75.27,75.45,280060.0,69.5319,69.7258,69.5319,69.6981,280060.0
2022-08-01 10:50:00,75.45,75.59,75.42,75.43,759342.0,69.6981,69.8275,69.6704,69.6797,759342.0
2022-08-01 11:00:00,75.42,75.43,75.34,75.37,227962.0,69.6704,69.6797,69.5965,69.6242,227962.0
2022-08-01 11:10:00,75.38,75.39,75.24,75.24,120362.0,69.6335,69.6427,69.5041,69.5041,120362.0
2022-08-01 11:20:00,75.23,75.43,75.23,75.41,147287.0,69.4949,69.6797,69.4949,69.6612,147287.0
2022-08-01 11:30:00,75.42,75.44,75.34,75.38,150963.0,69.6704,69.6889,69.5965,69.6335,150963.0
2022-08-01 11:40:00,75.37,75.57,75.33,75.54,92470.0,69.6242,69.809,69.5873,69.7813,92470.0
2022-08-01 11:50:00,75.55,75.56,75.45,75.45,86101.0,69.7905,69.7997,69.6981,69.6981,86101.0
2022-08-01 12:00:00,75.46,75.54,75.45,75.48,107712.0,69.7074,69.7813,69.6981,69.7258,107712.0
2022-08-01 12:10:00,75.48,75.54,75.41,75.43,197247.0,69.7258,69.7813,69.6612,69.6797,197247.0
2022-08-01 12:20:00,75.42,75.5,75.39,75.46,79606.0,69.6704,69.7443,69.6427,69.7074,79606.0
2022-08-01 12:30:00,75.46,75.53,75.42,75.53,107843.0,69.7074,69.772,69.6704,69.772,107843.0
2022-08-01 12:40:00,75.53,75.58,75.47,75.58,70503.0,69.772,69.8182,69.7166,69.8182,70503.0
2022-08-01 12:50:00,75.58,75.59,75.51,75.57,216923.0,69.8182,69.8275,69.7536,69.809,216923.0
2022-08-01 13:00:00,75.56,75.57,75.42,75.55,138243.0,69.7997,69.809,69.6704,69.7905,138243.0
2022-08-01 13:10:00,75.54,75.64,75.51,75.58,99432.0,69.7813,69.8736,69.7536,69.8182,99432.0
2022-08-01 13:20:00,75.58,75.66,75.55,75.56,206397.0,69.8182,69.8921,69.7905,69.7997,206397.0
2022-08-01 13:30:00,75.55,75.58,75.48,75.55,166941.0,69.7905,69.8182,69.7258,69.7905,166941.0
2022-08-01 13:40:00,75.54,75.56,75.41,75.47,247925.0,69.7813,69.7997,69.6612,69.7166,247925.0
2022-08-01 13:50:00,75.46,75.47,75.38,75.43,129681.0,69.7074,69.7166,69.6335,69.6797,129681.0
2022-08-01 14:00:00,75.42,75.42,75.28,75.31,159506.0,69.6704,69.6704,69.5411,69.5688,159506.0
2022-08-01 14:10:00,75.32,75.37,75.25,75.27,146562.0,69.578,69.6242,69.5134,69.5319,146562.0
2022-08-01 14:20:00,75.27,75.35,75.23,75.33,158150.0,69.5319,69.6058,69.4949,69.5873,158150.0
2022-08-01 14:30:00,75.33,75.4,75.32,75.34,117750.0,69.5873,69.6519,69.578,69.5965,117750.0
2022-08-01 14:40:00,75.34,75.36,75.24,75.24,144923.0,69.5965,69.615,69.5041,69.5041,144923.0
2022-08-01 14:50:00,75.24,75.43,75.22,75.37,259052.0,69.5041,69.6797,69.4857,69.6242,259052.0
2022-08-01 15:00:00,75.37,75.48,75.33,75.45,168306.0,69.6242,69.7258,69.5873,69.6981,168306.0
2022-08-01 15:10:00,75.45,75.5,75.43,75.48,273145.0,69.6981,69.7443,69.6797,69.7258,273145.0
2022-08-01 15:20:00,75.47,75.5,75.44,75.47,260442.0,69.7166,69.7443,69.6889,69.7166,260442.0
2022-08-01 15:30:00,75.48,75.48,75.36,75.41,484358.0,69.7258,69.7258,69.615,69.6612,484358.0
2022-08-01 15:40:00,75.41,75.44,75.31,75.41,689854.0,69.6612,69.6889,69.5688,69.6612,689854.0
2022-08-01 15:50:00,75.42,75.5,75.33,75.4,2406734.0,69.6704,69.7443,69.5873,69.6519,2406734.0
2022-08-02 09:30:00,75.37,75.51,74.84,74.85,255671.0,69.6242,69.7536,69.1346,69.1439,255671.0
2022-08-02 09:40:00,74.85,75.03,74.84,74.93,222965.0,69.1439,69.3102,69.1346,69.2178,222965.0
2022-08-02 09:50:00,74.93,75.04,74.86,74.97,167861.0,69.2178,69.3194,69.1531,69.2547,167861.0
2022-08-02 10:00:00,74.96,74.96,74.79,74.79,86060.0,69.2455,69.2455,69.0884,69.0884,86060.0
2022-08-02 10:10:00,74.79,74.88,74.71,74.87,296882.0,69.0884,69.1716,69.0145,69.1623,296882.0
2022-08-02 10:20:00,74.87,74.92,74.83,74.89,137322.0,69.1623,69.2085,69.1254,69.1808,137322.0
2022-08-02 10:30:00,74.89,74.95,74.86,74.86,198036.0,69.1808,69.2363,69.1531,69.1531,198036.0
2022-08-02 10:40:00,74.86,74.9,74.82,74.89,139502.0,69.1531,69.1901,69.1162,69.1808,139502.0
2022-08-02 10:50:00,74.9,75.05,74.88,74.98,151970.0,69.1901,69.3286,69.1716,69.264,151970.0
2022-08-02 11:00:00,74.99,75.09,74.97,75.09,51210.0,69.2732,69.3656,69.2547,69.3656,51210.0
2022-08-02 11:10:00,75.08,75.16,75.06,75.11,74515.0,69.3563,69.4302,69.3379,69.3841,74515.0
2022-08-02 11:20:00,75.1,75.13,75.03,75.11,174816.0,69.3748,69.4025,69.3102,69.3841,174816.0
2022-08-02 11:30:00,75.11,75.12,74.98,75.06,67636.0,69.3841,69.3933,69.264,69.3379,67636.0
2022-08-02 11:40:00,75.05,75.16,75.04,75.12,37603.0,69.3286,69.4302,69.3194,69.3933,37603.0
2022-08-02 11:50:00,75.12,75.14,75.07,75.09,55584.0,69.3933,69.4118,69.3471,69.3656,55584.0
2022-08-02 12:00:00,75.1,75.16,75.07,75.1,112577.0,69.3748,69.4302,69.3471,69.3748,112577.0
2022-08-02 12:10:00,75.1,75.2,75.09,75.16,83970.0,69.3748,69.4672,69.3656,69.4302,83970.0
2022-08-02 12:20:00,75.16,75.26,75.15,75.26,76821.0,69.4302,69.5226,69.421,69.5226,76821.0
2022-08-02 12:30:00,75.26,75.26,75.14,75.18,80320.0,69.5226,69.5226,69.4118,69.4487,80320.0
2022-08-02 12:40:00,75.19,75.35,75.18,75.34,64955.0,69.458,69.6058,69.4487,69.5965,64955.0
2022-08-02 12:50:00,75.34,75.39,75.31,75.34,89721.0,69.5965,69.6427,69.5688,69.5965,89721.0
2022-08-02 13:00:00,75.33,75.35,75.25,75.3,86318.0,69.5873,69.6058,69.5134,69.5596,86318.0
2022-08-02 13:10:00,75.3,75.32,75.27,75.29,88371.0,69.5596,69.578,69.5319,69.5503,88371.0
2022-08-02 13:20:00,75.28,75.29,75.06,75.11,155606.0,69.5411,69.5503,69.3379,69.3841,155606.0
2022-08-02 13:30:00,75.11,75.12,74.93,74.95,223853.0,69.3841,69.3933,69.2178,69.2363,223853.0
2022-08-02 13:40:00,74.97,74.98,74.88,74.89,200868.0,69.2547,69.264,69.1716,69.1808,200868.0
2022-08-02 13:50:00,74.9,74.98,74.85,74.95,265431.0,69.1901,69.264,69.1439,69.2363,265431.0
2022-08-02 14:00:00,74.95,75.04,74.88,75.03,186502.0,69.2363,69.3194,69.1716,69.3102,186502.0
2022-08-02 14:10:00,75.03,75.04,74.88,74.9,137491.0,69.3102,69.3194,69.1716,69.1901,137491.0
2022-08-02 14:20:00,74.9,75.01,74.89,75.0,240693.0,69.1901,69.2917,69.1808,69.2824,240693.0
2022-08-02 14:30:00,75.0,75.04,74.9,74.93,121001.0,69.2824,69.3194,69.1901,69.2178,121001.0
2022-08-02 14:40:00,74.93,74.96,74.82,74.89,158316.0,69.2178,69.2455,69.1162,69.1808,158316.0
2022-08-02 14:50:00,74.89,74.92,74.82,74.86,182140.0,69.1808,69.2085,69.1162,69.1531,182140.0
2022-08-02 15:00:00,74.87,74.95,74.86,74.91,268639.0,69.1623,69.2363,69.1531,69.1993,268639.0
2022-08-02 15:10:00,74.91,74.93,74.79,74.82,291284.0,69.1993,69.2178,69.0884,69.1162,291284.0
2022-08-02 15:20:00,74.82,74.91,74.8,74.9,332975.0,69.1162,69.1993,69.0977,69.1901,332975.0
2022-08-02 15:30:00,74.89,75.01,74.88,74.95,561162.0,69.1808,69.2917,69.1716,69.2363,561162.0
2022-08-02 15:40:00,74.95,75.0,74.91,74.93,699948.0,69.2363,69.2824,69.1993,69.2178,699948.0
2022-08-02 15:50:00,74.94,74.97,74.73,74.82,1970329.0,69.227,69.2547,69.033,69.1162,1970329.0
2022-08-03 09:30:00,74.84,74.85,74.59,74.85,457604.0,69.1346,69.1439,68.9037,69.1439,457604.0
2022-08-03 09:40:00,74.86,74.87,74.53,74.63,379695.0,69.1531,69.1623,68.8483,68.9406,379695.0
2022-08-03 09:50:00,74.63,74.78,74.6,74.76,361532.0,68.9406,69.0792,68.9129,69.0607,361532.0
2022-08-03 10:00:00,74.76,74.79,74.53,74.76,234811.0,69.0607,69.0884,68.8483,69.0607,234811.0
2022-08-03 10:10:00,74.77,74.83,74.62,74.63,132057.0,69.07,69.1254,68.9314,68.9406,132057.0
2022-08-03 10:20:00,74.63,74.78,74.6,74.74,137846.0,68.9406,69.0792,68.9129,69.0423,137846.0
2022-08-03 10:30:00,74.75,74.79,74.62,74.66,169060.0,69.0515,69.0884,68.9314,68.9684,169060.0
2022-08-03 10:40:00,74.66,74.85,74.61,74.85,131275.0,68.9684,69.1439,68.9222,69.1439,131275.0
2022-08-03 10:50:00,74.84,74.84,74.76,74.82,118236.0,69.1346,69.1346,69.0607,69.1162,118236.0
2022-08-03 11:00:00,74.82,74.96,74.82,74.95,107944.0,69.1162,69.2455,69.1162,69.2363,107944.0
2022-08-03 11:10:00,74.95,75.02,74.91,74.91,87974.0,69.2363,69.3009,69.1993,69.1993,87974.0
2022-08-03 11:20:00,74.92,75.05,74.91,74.97,82584.0,69.2085,69.3286,69.1993,69.2547,82584.0
2022-08-03 11:30:00,74.97,75.04,74.94,75.03,72794.0,69.2547,69.3194,69.227,69.3102,72794.0
2022-08-03 11:40:00,75.03,75.08,74.97,74.99,99606.0,69.3102,69.3563,69.2547,69.2732,99606.0
2022-08-03 11:50:00,74.99,75.07,74.94,75.05,66039.0,69.2732,69.3471,69.227,69.3286,66039.0
2022-08-03 12:00:00,75.05,75.12,75.02,75.1,70949.0,69.3286,69.3933,69.3009,69.3748,70949.0
2022-08-03 12:10:00,75.1,75.16,75.05,75.1,120224.0,69.3748,69.4302,69.3286,69.3748,120224.0
2022-08-03 12:20:00,75.12,75.17,75.11,75.15,39726.0,69.3933,69.4395,69.3841,69.421,39726.0
2022-08-03 12:30:00,75.15,75.22,75.12,75.18,126412.0,69.421,69.4857,69.3933,69.4487,126412.0
2022-08-03 12:40:00,75.19,75.25,75.17,75.23,133777.0,69.458,69.5134,69.4395,69.4949,133777.0
2022-08-03 12:50:00,75.24,75.29,75.2,75.24,78985.0,69.5041,69.5503,69.4672,69.5041,78985.0
2022-08-03 13:00:00,75.25,75.26,75.22,75.23,103960.0,69.5134,69.5226,69.4857,69.4949,103960.0
2022-08-03 13:10:00,75.23,75.24,75.11,75.14,90964.0,69.4949,69.5041,69.3841,69.4118,90964.0
2022-08-03 13:20:00,75.14,75.25,75.12,75.23,51299.0,69.4118,69.5134,69.3933,69.4949,51299.0
2022-08-03 13:30:00,75.24,75.25,75.19,75.2,89206.0,69.5041,69.5134,69.458,69.4672,89206.0
2022-08-03 13:40:00,75.2,75.29,75.17,75.28,103868.0,69.4672,69.5503,69.4395,69.5411,103868.0
2022-08-03 13:50:00,75.29,75.3,75.2,75.23,89712.0,69.5503,69.5596,69.4672,69.4949,89712.0
2022-08-03 14:00:00,75.23,75.28,75.19,75.27,76167.0,69.4949,69.5411,69.458,69.5319,76167.0
2022-08-03 14:10:00,75.27,75.34,75.26,75.34,157598.0,69.5319,69.5965,69.5226,69.5965,157598.0
2022-08-03 14:20:00,75.34,75.35,75.28,75.31,87918.0,69.5965,69.6058,69.5411,69.5688,87918.0
2022-08-03 14:30:00,75.3,75.34,75.23,75.24,93912.0,69.5596,69.5965,69.4949,69.5041,93912.0
2022-08-03 14:40:00,75.25,75.29,75.18,75.28,110842.0,69.5134,69.5503,69.4487,69.5411,110842.0
2022-08-03 14:50:00,75.28,75.29,75.22,75.23,97445.0,69.5411,69.5503,69.4857,69.4949,97445.0
2022-08-03 15:00:00,75.22,75.29,75.2,75.21,156160.0,69.4857,69.5503,69.4672,69.4764,156160.0
2022-08-03 15:10:00,75.2,75.23,75.18,75.23,182145.0,69.4672,69.4949,69.4487,69.4949,182145.0
2022-08-03 15:20:00,75.23,75.25,75.16,75.23,267939.0,69.4949,69.5134,69.4302,69.4949,267939.0
2022-08-03 15:30:00,75.22,75.33,75.21,75.33,545861.0,69.4857,69.5873,69.4764,69.5873,545861.0
2022-08-03 15:40:00,75.32,75.43,75.32,75.39,770466.0,69.578,69.6797,69.578,69.6427,770466.0
2022-08-03 15:50:00,75.39,75.46,75.28,75.29,2263190.0,69.6427,69.7074,69.5411,69.5503,2263190.0
2022-08-04 09:30:00,75.14,75.24,75.02,75.2,1530799.0,69.4118,69.5041,69.3009,69.4672,1530799.0
2022-08-04 09:40:00,75.19,75.35,75.1,75.24,379778.0,69.458,69.6058,69.3748,69.5041,379778.0
2022-08-04 09:50:00,75.25,75.3,75.18,75.23,184231.0,69.5134,69.5596,69.4487,69.4949,184231.0
2022-08-04 10:00:00,75.22,75.22,75.09,75.16,110590.0,69.4857,69.4857,69.3656,69.4302,110590.0
2022-08-04 10:10:00,75.16,75.19,74.99,75.02,120491.0,69.4302,69.458,69.2732,69.3009,120491.0
2022-08-04 10:20:00,75.02,75.08,74.96,75.01,128067.0,69.3009,69.3563,69.2455,69.2917,128067.0
2022-08-04 10:30:00,75.01,75.09,74.92,74.97,153127.0,69.2917,69.3656,69.2085,69.2547,153127.0
2022-08-04 10:40:00,74.96,75.08,74.93,75.06,148526.0,69.2455,69.3563,69.2178,69.3379,148526.0
2022-08-04 10:50:00,75.06,75.13,75.0,75.01,92171.0,69.3379,69.4025,69.2824,69.2917,92171.0
2022-08-04 11:00:00,75.02,75.04,74.83,74.89,82268.0,69.3009,69.3194,69.1254,69.1808,82268.0
2022-08-04 11:10:00,74.89,74.92,74.8,74.86,106370.0,69.1808,69.2085,69.0977,69.1531,106370.0
2022-08-04 11:20:00,74.86,74.92,74.78,74.81,82462.0,69.1531,69.2085,69.0792,69.1069,82462.0
2022-08-04 11:30:00,74.81,74.89,74.79,74.8,102058.0,69.1069,69.1808,69.0884,69.0977,102058.0
2022-08-04 11:40:00,74.8,74.96,74.78,74.95,128555.0,69.0977,69.2455,69.0792,69.2363,128555.0
2022-08-04 11:50:00,74.96,74.99,74.91,74.95,58958.0,69.2455,69.2732,69.1993,69.2363,58958.0
2022-08-04 12:00:00,74.95,74.96,74.83,74.85,155487.0,69.2363,69.2455,69.1254,69.1439,155487.0
2022-08-04 12:10:00,74.84,74.86,74.76,74.8,153256.0,69.1346,69.1531,69.0607,69.0977,153256.0
2022-08-04 12:20:00,74.79,74.8,74.72,74.77,56489.0,69.0884,69.0977,69.0238,69.07,56489.0
2022-08-04 12:30:00,74.78,74.78,74.62,74.67,131260.0,69.0792,69.0792,68.9314,68.9776,131260.0
2022-08-04 12:40:00,74.67,74.76,74.6,74.62,166874.0,68.9776,69.0607,68.9129,68.9314,166874.0
2022-08-04 12:50:00,74.61,74.62,74.54,74.56,145360.0,68.9222,68.9314,68.8575,68.876,145360.0
2022-08-04 13:00:00,74.56,74.61,74.5,74.6,78038.0,68.876,68.9222,68.8206,68.9129,78038.0
2022-08-04 13:10:00,74.59,74.7,74.58,74.64,104187.0,68.9037,69.0053,68.8945,68.9499,104187.0
2022-08-04 13:20:00,74.65,74.71,74.57,74.68,158390.0,68.9591,69.0145,68.8852,68.9868,158390.0
2022-08-04 13:30:00,74.68,74.75,74.68,74.72,163961.0,68.9868,69.0515,68.9868,69.0238,163961.0
2022-08-04 13:40:00,74.73,74.78,74.7,74.78,158031.0,69.033,69.0792,69.0053,69.0792,158031.0
2022-08-04 13:50:00,74.78,74.78,74.64,74.69,106976.0,69.0792,69.0792,68.9499,68.9961,106976.0
2022-08-04 14:00:00,74.69,74.77,74.67,74.72,144447.0,68.9961,69.07,68.9776,69.0238,144447.0
2022-08-04 14:10:00,74.72,74.75,74.68,74.74,147635.0,69.0238,69.0515,68.9868,69.0423,147635.0
2022-08-04 14:20:00,74.74,74.82,74.74,74.8,89800.0,69.0423,69.1162,69.0423,69.0977,89800.0
2022-08-04 14:30:00,74.8,74.82,74.74,74.81,116074.0,69.0977,69.1162,69.0423,69.1069,116074.0
2022-08-04 14:40:00,74.81,74.86,74.76,74.84,169171.0,69.1069,69.1531,69.0607,69.1346,169171.0
2022-08-04 14:50:00,74.84,74.89,74.82,74.85,126962.0,69.1346,69.1808,69.1162,69.1439,126962.0
2022-08-04 15:00:00,74.84,74.85,74.78,74.78,103074.0,69.1346,69.1439,69.0792,69.0792,103074.0
2022-08-04 15:10:00,74.78,74.87,74.77,74.83,152545.0,69.0792,69.1623,69.07,69.1254,152545.0
2022-08-04 15:20:00,74.82,74.86,74.76,74.84,758505.0,69.1162,69.1531,69.0607,69.1346,758505.0
2022-08-04 15:30:00,74.84,74.86,74.77,74.82,545818.0,69.1346,69.1531,69.07,69.1162,545818.0
2022-08-04 15:40:00,74.82,74.83,74.73,74.74,539320.0,69.1162,69.1254,69.033,69.0423,539320.0
2022-08-04 15:50:00,74.75,74.81,74.69,74.8,2097500.0,69.0515,69.1069,68.9961,69.0977,2097500.0
2022-08-05 09:30:00,74.44,74.47,74.22,74.28,338803.0,68.7651,68.7928,68.5619,68.6173,338803.0
2022-08-05 09:40:00,74.28,74.35,74.18,74.26,280600.0,68.6173,68.682,68.525,68.5989,280600.0
2022-08-05 09:50:00,74.27,74.34,74.09,74.09,151522.0,68.6081,68.6728,68.4418,68.4418,151522.0
2022-08-05 10:00:00,74.09,74.2,74.0,74.18,93806.0,68.4418,68.5434,68.3587,68.525,93806.0
2022-08-05 10:10:00,74.19,74.2,74.07,74.1,107590.0,68.5342,68.5434,68.4233,68.4511,107590.0
2022-08-05 10:20:00,74.1,74.14,74.04,74.09,366161.0,68.4511,68.488,68.3956,68.4418,366161.0
2022-08-05 10:30:00,74.09,74.17,74.02,74.15,248203.0,68.4418,68.5157,68.3771,68.4972,248203.0
2022-08-05 10:40:00,74.14,74.17,74.07,74.09,103927.0,68.488,68.5157,68.4233,68.4418,103927.0
2022-08-05 10:50:00,74.09,74.1,73.99,74.07,105836.0,68.4418,68.4511,68.3494,68.4233,105836.0
2022-08-05 11:00:00,74.08,74.08,73.96,74.01,156851.0,68.4326,68.4326,68.3217,68.3679,156851.0
2022-08-05 11:10:00,74.03,74.13,74.01,74.12,104593.0,68.3864,68.4788,68.3679,68.4695,104593.0
2022-08-05 11:20:00,74.13,74.17,74.03,74.07,90980.0,68.4788,68.5157,68.3864,68.4233,90980.0
2022-08-05 11:30:00,74.06,74.17,74.04,74.07,435547.0,68.4141,68.5157,68.3956,68.4233,435547.0
2022-08-05 11:40:00,74.06,74.08,73.94,73.99,164920.0,68.4141,68.4326,68.3032,68.3494,164920.0
2022-08-05 11:50:00,74.0,74.02,73.96,73.96,65229.0,68.3587,68.3771,68.3217,68.3217,65229.0
2022-08-05 12:00:00,73.96,74.06,73.95,74.0,119682.0,68.3217,68.4141,68.3125,68.3587,119682.0
2022-08-05 12:10:00,74.0,74.08,74.0,74.06,129535.0,68.3587,68.4326,68.3587,68.4141,129535.0
2022-08-05 12:20:00,74.06,74.08,74.01,74.07,75180.0,68.4141,68.4326,68.3679,68.4233,75180.0
2022-08-05 12:30:00,74.08,74.13,74.05,74.09,93926.0,68.4326,68.4788,68.4049,68.4418,93926.0
2022-08-05 12:40:00,74.08,74.2,74.07,74.19,86204.0,68.4326,68.5434,68.4233,68.5342,86204.0
2022-08-05 12:50:00,74.19,74.2,74.13,74.17,107096.0,68.5342,68.5434,68.4788,68.5157,107096.0
2022-08-05 13:00:00,74.17,74.24,74.15,74.22,241416.0,68.5157,68.5804,68.4972,68.5619,241416.0
2022-08-05 13:10:00,74.2,74.27,74.18,74.2,58574.0,68.5434,68.6081,68.525,68.5434,58574.0
2022-08-05 13:20:00,74.19,74.28,74.18,74.23,47349.0,68.5342,68.6173,68.525,68.5711,47349.0
2022-08-05 13:30:00,74.23,74.35,74.22,74.34,42771.0,68.5711,68.682,68.5619,68.6728,42771.0
2022-08-05 13:40:00,74.35,74.42,74.35,74.4,57819.0,68.682,68.7467,68.682,68.7282,57819.0
2022-08-05 13:50:00,74.4,74.4,74.29,74.29,46657.0,68.7282,68.7282,68.6266,68.6266,46657.0
2022-08-05 14:00:00,74.28,74.29,74.24,74.25,29806.0,68.6173,68.6266,68.5804,68.5896,29806.0
2022-08-05 14:10:00,74.25,74.29,74.23,74.28,67850.0,68.5896,68.6266,68.5711,68.6173,67850.0
2022-08-05 14:20:00,74.28,74.31,74.15,74.15,52149.0,68.6173,68.645,68.4972,68.4972,52149.0
2022-08-05 14:30:00,74.15,74.25,74.12,74.23,79764.0,68.4972,68.5896,68.4695,68.5711,79764.0
2022-08-05 14:40:00,74.23,74.31,74.2,74.3,70083.0,68.5711,68.645,68.5434,68.6358,70083.0
2022-08-05 14:50:00,74.3,74.35,74.24,74.3,62220.0,68.6358,68.682,68.5804,68.6358,62220.0
2022-08-05 15:00:00,74.3,74.39,74.3,74.36,95699.0,68.6358,68.7189,68.6358,68.6912,95699.0
2022-08-05 15:10:00,74.36,74.44,74.35,74.38,102954.0,68.6912,68.7651,68.682,68.7097,102954.0
2022-08-05 15:20:00,74.39,74.44,74.35,74.44,142388.0,68.7189,68.7651,68.682,68.7651,142388.0
2022-08-05 15:30:00,74.43,74.55,74.42,74.53,188951.0,68.7559,68.8667,68.7467,68.8483,188951.0
2022-08-05 15:40:00,74.53,74.64,74.51,74.63,279143.0,68.8483,68.9499,68.8298,68.9406,279143.0
2022-08-05 15:50:00,74.63,74.69,74.61,74.65,962449.0,68.9406,68.9961,68.9222,68.9591,962449.0
2022-08-08 09:30:00,74.93,75.01,74.8,74.86,418360.0,69.2178,69.2917,69.0977,69.1531,418360.0
2022-08-08 09:40:00,74.88,75.0,74.81,74.98,255237.0,69.1716,69.2824,69.1069,69.264,255237.0
2022-08-08 09:50:00,74.99,75.09,74.97,75.04,296927.0,69.2732,69.3656,69.2547,69.3194,296927.0
2022-08-08 10:00:00,75.04,75.12,75.01,75.08,171448.0,69.3194,69.3933,69.2917,69.3563,171448.0
2022-08-08 10:10:00,75.08,75.1,75.02,75.08,148279.0,69.3563,69.3748,69.3009,69.3563,148279.0
2022-08-08 10:20:00,75.08,75.11,75.04,75.08,184150.0,69.3563,69.3841,69.3194,69.3563,184150.0
2022-08-08 10:30:00,75.09,75.13,74.99,75.08,136306.0,69.3656,69.4025,69.2732,69.3563,136306.0
2022-08-08 10:40:00,75.08,75.16,75.08,75.11,99104.0,69.3563,69.4302,69.3563,69.3841,99104.0
2022-08-08 10:50:00,75.1,75.11,74.96,74.97,110757.0,69.3748,69.3841,69.2455,69.2547,110757.0
2022-08-08 11:00:00,74.97,74.98,74.89,74.94,181622.0,69.2547,69.264,69.1808,69.227,181622.0
2022-08-08 11:10:00,74.94,74.96,74.9,74.94,154705.0,69.227,69.2455,69.1901,69.227,154705.0
2022-08-08 11:20:00,74.94,74.98,74.91,74.95,91206.0,69.227,69.264,69.1993,69.2363,91206.0
2022-08-08 11:30:00,74.94,74.98,74.82,74.83,249074.0,69.227,69.264,69.1162,69.1254,249074.0
2022-08-08 11:40:00,74.83,74.83,74.71,74.79,89768.0,69.1254,69.1254,69.0145,69.0884,89768.0
2022-08-08 11:50:00,74.79,74.85,74.78,74.8,58838.0,69.0884,69.1439,69.0792,69.0977,58838.0
2022-08-08 12:00:00,74.8,74.81,74.65,74.66,139925.0,69.0977,69.1069,68.9591,68.9684,139925.0
2022-08-08 12:10:00,74.66,74.68,74.57,74.6,93260.0,68.9684,68.9868,68.8852,68.9129,93260.0
2022-08-08 12:20:00,74.6,74.65,74.56,74.58,96900.0,68.9129,68.9591,68.876,68.8945,96900.0
2022-08-08 12:30:00,74.57,74.6,74.52,74.52,94964.0,68.8852,68.9129,68.839,68.839,94964.0
2022-08-08 12:40:00,74.53,74.57,74.51,74.53,44553.0,68.8483,68.8852,68.8298,68.8483,44553.0
2022-08-08 12:50:00,74.53,74.57,74.5,74.55,38778.0,68.8483,68.8852,68.8206,68.8667,38778.0
2022-08-08 13:00:00,74.54,74.56,74.49,74.55,40487.0,68.8575,68.876,68.8113,68.8667,40487.0
2022-08-08 13:10:00,74.54,74.66,74.51,74.65,109067.0,68.8575,68.9684,68.8298,68.9591,109067.0
2022-08-08 13:20:00,74.65,74.68,74.57,74.58,128855.0,68.9591,68.9868,68.8852,68.8945,128855.0
2022-08-08 13:30:00,74.58,74.63,74.58,74.59,93802.0,68.8945,68.9406,68.8945,68.9037,93802.0
2022-08-08 13:40:00,74.59,74.66,74.59,74.65,43312.0,68.9037,68.9684,68.9037,68.9591,43312.0
2022-08-08 13:50:00,74.65,74.75,74.63,74.73,68538.0,68.9591,69.0515,68.9406,69.033,68538.0
2022-08-08 14:00:00,74.73,74.73,74.6,74.7,96680.0,69.033,69.033,68.9129,69.0053,96680.0
2022-08-08 14:10:00,74.7,74.7,74.56,74.6,117013.0,69.0053,69.0053,68.876,68.9129,117013.0
2022-08-08 14:20:00,74.61,74.62,74.54,74.59,89164.0,68.9222,68.9314,68.8575,68.9037,89164.0
2022-08-08 14:30:00,74.6,74.66,74.58,74.65,132751.0,68.9129,68.9684,68.8945,68.9591,132751.0
2022-08-08 14:40:00,74.65,74.69,74.57,74.6,187908.0,68.9591,68.9961,68.8852,68.9129,187908.0
2022-08-08 14:50:00,74.6,74.63,74.54,74.6,111529.0,68.9129,68.9406,68.8575,68.9129,111529.0
2022-08-08 15:00:00,74.6,74.61,74.5,74.54,92919.0,68.9129,68.9222,68.8206,68.8575,92919.0
2022-08-08 15:10:00,74.54,74.54,74.42,74.46,148879.0,68.8575,68.8575,68.7467,68.7836,148879.0
2022-08-08 15:20:00,74.47,74.53,74.46,74.47,131385.0,68.7928,68.8483,68.7836,68.7928,131385.0
2022-08-08 15:30:00,74.47,74.54,74.44,74.45,186049.0,68.7928,68.8575,68.7651,68.7744,186049.0
2022-08-08 15:40:00,74.45,74.53,74.42,74.5,291189.0,68.7744,68.8483,68.7467,68.8206,291189.0
2022-08-08 15:50:00,74.5,74.64,74.48,74.58,1011933.0,68.8206,68.9499,68.8021,68.8945,1011933.0
2022-08-09 09:30:00,74.71,74.82,74.61,74.66,486026.0,69.0145,69.1162,68.9222,68.9684,486026.0
2022-08-09 09:40:00,74.65,74.71,74.58,74.58,243908.0,68.9591,69.0145,68.8945,68.8945,243908.0
2022-08-09 09:50:00,74.57,74.66,74.46,74.63,261841.0,68.8852,68.9684,68.7836,68.9406,261841.0
2022-08-09 10:00:00,74.63,74.67,74.57,74.59,138879.0,68.9406,68.9776,68.8852,68.9037,138879.0
2022-08-09 10:10:00,74.59,74.69,74.58,74.64,158540.0,68.9037,68.9961,68.8945,68.9499,158540.0
2022-08-09 10:20:00,74.65,74.69,74.59,74.65,261605.0,68.9591,68.9961,68.9037,68.9591,261605.0
2022-08-09 10:30:00,74.66,74.66,74.58,74.64,119340.0,68.9684,68.9684,68.8945,68.9499,119340.0
2022-08-09 10:40:00,74.65,74.69,74.62,74.69,96821.0,68.9591,68.9961,68.9314,68.9961,96821.0
2022-08-09 10:50:00,74.69,74.71,74.5,74.52,116981.0,68.9961,69.0145,68.8206,68.839,116981.0
2022-08-09 11:00:00,74.52,74.64,74.48,74.63,111644.0,68.839,68.9499,68.8021,68.9406,111644.0
2022-08-09 11:10:00,74.63,74.77,74.63,74.76,196134.0,68.9406,69.07,68.9406,69.0607,196134.0
2022-08-09 11:20:00,74.75,74.77,74.71,74.73,85076.0,69.0515,69.07,69.0145,69.033,85076.0
2022-08-09 11:30:00,74.74,74.76,74.71,74.71,94042.0,69.0423,69.0607,69.0145,69.0145,94042.0
2022-08-09 11:40:00,74.71,74.74,74.67,74.72,119507.0,69.0145,69.0423,68.9776,69.0238,119507.0
2022-08-09 11:50:00,74.71,74.78,74.7,74.7,112083.0,69.0145,69.0792,69.0053,69.0053,112083.0
2022-08-09 12:00:00,74.7,74.75,74.68,74.73,173221.0,69.0053,69.0515,68.9868,69.033,173221.0
2022-08-09 12:10:00,74.73,74.75,74.69,74.7,81192.0,69.033,69.0515,68.9961,69.0053,81192.0
2022-08-09 12:20:00,74.7,74.72,74.62,74.63,113962.0,69.0053,69.0238,68.9314,68.9406,113962.0
2022-08-09 12:30:00,74.63,74.63,74.55,74.59,457983.0,68.9406,68.9406,68.8667,68.9037,457983.0
2022-08-09 12:40:00,74.58,74.63,74.56,74.63,86623.0,68.8945,68.9406,68.876,68.9406,86623.0
2022-08-09 12:50:00,74.63,74.66,74.61,74.62,85630.0,68.9406,68.9684,68.9222,68.9314,85630.0
2022-08-09 13:00:00,74.63,74.64,74.52,74.55,102563.0,68.9406,68.9499,68.839,68.8667,102563.0
2022-08-09 13:10:00,74.54,74.62,74.53,74.59,83978.0,68.8575,68.9314,68.8483,68.9037,83978.0
2022-08-09 13:20:00,74.59,74.63,74.56,74.57,89910.0,68.9037,68.9406,68.876,68.8852,89910.0
2022-08-09 13:30:00,74.57,74.6,74.53,74.54,103077.0,68.8852,68.9129,68.8483,68.8575,103077.0
2022-08-09 13:40:00,74.53,74.56,74.46,74.5,141682.0,68.8483,68.876,68.7836,68.8206,141682.0
2022-08-09 13:50:00,74.5,74.55,74.46,74.51,85228.0,68.8206,68.8667,68.7836,68.8298,85228.0
2022-08-09 14:00:00,74.5,74.56,74.49,74.53,100728.0,68.8206,68.876,68.8113,68.8483,100728.0
2022-08-09 14:10:00,74.54,74.55,74.4,74.41,119679.0,68.8575,68.8667,68.7282,68.7374,119679.0
2022-08-09 14:20:00,74.41,74.43,74.36,74.37,108941.0,68.7374,68.7559,68.6912,68.7005,108941.0
2022-08-09 14:30:00,74.37,74.42,74.35,74.41,101452.0,68.7005,68.7467,68.682,68.7374,101452.0
2022-08-09 14:40:00,74.41,74.43,74.37,74.42,103486.0,68.7374,68.7559,68.7005,68.7467,103486.0
2022-08-09 14:50:00,74.42,74.51,74.41,74.48,130948.0,68.7467,68.8298,68.7374,68.8021,130948.0
2022-08-09 15:00:00,74.48,74.52,74.45,74.5,118080.0,68.8021,68.839,68.7744,68.8206,118080.0
2022-08-09 15:10:00,74.49,74.5,74.42,74.44,242926.0,68.8113,68.8206,68.7467,68.7651,242926.0
2022-08-09 15:20:00,74.44,74.53,74.44,74.51,215579.0,68.7651,68.8483,68.7651,68.8298,215579.0
2022-08-09 15:30:00,74.52,74.57,74.5,74.56,313570.0,68.839,68.8852,68.8206,68.876,313570.0
2022-08-09 15:40:00,74.56,74.58,74.47,74.51,295048.0,68.876,68.8945,68.7928,68.8298,295048.0
2022-08-09 15:50:00,74.51,74.58,74.44,74.5,1041780.0,68.8298,68.8945,68.7651,68.8206,1041780.0
2022-08-10 09:30:00,75.2,75.21,74.99,74.99,592226.0,69.4672,69.4764,69.2732,69.2732,592226.0
2022-08-10 09:40:00,75.0,75.25,74.99,75.2,365575.0,69.2824,69.5134,69.2732,69.4672,365575.0
2022-08-10 09:50:00,75.19,75.22,75.13,75.17,253729.0,69.458,69.4857,69.4025,69.4395,253729.0
2022-08-10 10:00:00,75.17,75.23,75.14,75.22,212310.0,69.4395,69.4949,69.4118,69.4857,212310.0
2022-08-10 10:10:00,75.22,75.23,75.16,75.22,221493.0,69.4857,69.4949,69.4302,69.4857,221493.0
2022-08-10 10:20:00,75.22,75.22,75.08,75.09,173251.0,69.4857,69.4857,69.3563,69.3656,173251.0
2022-08-10 10:30:00,75.1,75.13,75.03,75.06,319799.0,69.3748,69.4025,69.3102,69.3379,319799.0
2022-08-10 10:40:00,75.07,75.21,75.06,75.16,165745.0,69.3471,69.4764,69.3379,69.4302,165745.0
2022-08-10 10:50:00,75.15,75.2,75.14,75.14,187262.0,69.421,69.4672,69.4118,69.4118,187262.0
2022-08-10 11:00:00,75.15,75.27,75.15,75.22,302104.0,69.421,69.5319,69.421,69.4857,302104.0
2022-08-10 11:10:00,75.22,75.22,75.08,75.09,229645.0,69.4857,69.4857,69.3563,69.3656,229645.0
2022-08-10 11:20:00,75.1,75.13,75.05,75.06,176039.0,69.3748,69.4025,69.3286,69.3379,176039.0
2022-08-10 11:30:00,75.06,75.14,75.03,75.04,167518.0,69.3379,69.4118,69.3102,69.3194,167518.0
2022-08-10 11:40:00,75.04,75.07,75.01,75.06,183629.0,69.3194,69.3471,69.2917,69.3379,183629.0
2022-08-10 11:50:00,75.06,75.07,75.0,75.01,149449.0,69.3379,69.3471,69.2824,69.2917,149449.0
2022-08-10 12:00:00,75.01,75.01,74.9,74.92,305386.0,69.2917,69.2917,69.1901,69.2085,305386.0
2022-08-10 12:10:00,74.92,74.96,74.9,74.9,183924.0,69.2085,69.2455,69.1901,69.1901,183924.0
2022-08-10 12:20:00,74.9,74.93,74.86,74.91,214800.0,69.1901,69.2178,69.1531,69.1993,214800.0
2022-08-10 12:30:00,74.91,74.95,74.9,74.95,137148.0,69.1993,69.2363,69.1901,69.2363,137148.0
2022-08-10 12:40:00,74.95,75.0,74.94,74.99,157570.0,69.2363,69.2824,69.227,69.2732,157570.0
2022-08-10 12:50:00,74.99,75.0,74.94,74.99,214801.0,69.2732,69.2824,69.227,69.2732,214801.0
2022-08-10 13:00:00,74.98,75.01,74.95,74.99,182127.0,69.264,69.2917,69.2363,69.2732,182127.0
2022-08-10 13:10:00,74.99,75.04,74.99,75.0,172259.0,69.2732,69.3194,69.2732,69.2824,172259.0
2022-08-10 13:20:00,75.01,75.06,74.98,74.98,187530.0,69.2917,69.3379,69.264,69.264,187530.0
2022-08-10 13:30:00,74.98,74.99,74.94,74.98,180030.0,69.264,69.2732,69.227,69.264,180030.0
2022-08-10 13:40:00,74.98,75.03,74.97,75.02,217035.0,69.264,69.3102,69.2547,69.3009,217035.0
2022-08-10 13:50:00,75.02,75.04,74.91,74.92,184440.0,69.3009,69.3194,69.1993,69.2085,184440.0
2022-08-10 14:00:00,74.92,74.93,74.86,74.88,190584.0,69.2085,69.2178,69.1531,69.1716,190584.0
2022-08-10 14:10:00,74.88,74.95,74.88,74.94,161040.0,69.1716,69.2363,69.1716,69.227,161040.0
2022-08-10 14:20:00,74.93,74.94,74.89,74.9,162301.0,69.2178,69.227,69.1808,69.1901,162301.0
2022-08-10 14:30:00,74.9,74.91,74.86,74.86,108707.0,69.1901,69.1993,69.1531,69.1531,108707.0
2022-08-10 14:40:00,74.86,74.91,74.83,74.88,218373.0,69.1531,69.1993,69.1254,69.1716,218373.0
2022-08-10 14:50:00,74.89,74.89,74.78,74.78,123582.0,69.1808,69.1808,69.0792,69.0792,123582.0
2022-08-10 15:00:00,74.78,74.86,74.78,74.81,382149.0,69.0792,69.1531,69.0792,69.1069,382149.0
2022-08-10 15:10:00,74.81,74.91,74.81,74.91,164404.0,69.1069,69.1993,69.1069,69.1993,164404.0
2022-08-10 15:20:00,74.91,74.92,74.88,74.91,187969.0,69.1993,69.2085,69.1716,69.1993,187969.0
2022-08-10 15:30:00,74.9,75.01,74.88,75.0,343420.0,69.1901,69.2917,69.1716,69.2824,343420.0
2022-08-10 15:40:00,74.99,75.08,74.98,75.05,567713.0,69.2732,69.3563,69.264,69.3286,567713.0
2022-08-10 15:50:00,75.05,75.12,75.0,75.05,1407676.0,69.3286,69.3933,69.2824,69.3286,1407676.0
2022-08-11 09:30:00,75.36,75.39,75.21,75.26,235260.0,69.615,69.6427,69.4764,69.5226,235260.0
2022-08-11 09:40:00,75.27,75.34,75.17,75.28,231841.0,69.5319,69.5965,69.4395,69.5411,231841.0
2022-08-11 09:50:00,75.29,75.42,75.27,75.36,129745.0,69.5503,69.6704,69.5319,69.615,129745.0
2022-08-11 10:00:00,75.37,75.4,75.31,75.32,569546.0,69.6242,69.6519,69.5688,69.578,569546.0
2022-08-11 10:10:00,75.33,75.49,75.32,75.47,347559.0,69.5873,69.7351,69.578,69.7166,347559.0
2022-08-11 10:20:00,75.47,75.51,75.45,75.49,208876.0,69.7166,69.7536,69.6981,69.7351,208876.0
2022-08-11 10:30:00,75.49,75.6,75.47,75.5,128301.0,69.7351,69.8367,69.7166,69.7443,128301.0
2022-08-11 10:40:00,75.49,75.55,75.45,75.55,100966.0,69.7351,69.7905,69.6981,69.7905,100966.0
2022-08-11 10:50:00,75.55,75.59,75.42,75.43,89092.0,69.7905,69.8275,69.6704,69.6797,89092.0
2022-08-11 11:00:00,75.43,75.45,75.28,75.34,119559.0,69.6797,69.6981,69.5411,69.5965,119559.0
2022-08-11 11:10:00,75.33,75.38,75.32,75.34,110201.0,69.5873,69.6335,69.578,69.5965,110201.0
2022-08-11 11:20:00,75.34,75.44,75.33,75.4,138871.0,69.5965,69.6889,69.5873,69.6519,138871.0
2022-08-11 11:30:00,75.41,75.43,75.31,75.38,87493.0,69.6612,69.6797,69.5688,69.6335,87493.0
2022-08-11 11:40:00,75.38,75.39,75.32,75.38,100938.0,69.6335,69.6427,69.578,69.6335,100938.0
2022-08-11 11:50:00,75.37,75.49,75.35,75.42,184789.0,69.6242,69.7351,69.6058,69.6704,184789.0
2022-08-11 12:00:00,75.43,75.43,75.36,75.37,88269.0,69.6797,69.6797,69.615,69.6242,88269.0
2022-08-11 12:10:00,75.38,75.46,75.35,75.44,93164.0,69.6335,69.7074,69.6058,69.6889,93164.0
2022-08-11 12:20:00,75.44,75.48,75.4,75.48,83178.0,69.6889,69.7258,69.6519,69.7258,83178.0
2022-08-11 12:30:00,75.48,75.53,75.47,75.5,76260.0,69.7258,69.772,69.7166,69.7443,76260.0
2022-08-11 12:40:00,75.5,75.51,75.42,75.43,91304.0,69.7443,69.7536,69.6704,69.6797,91304.0
2022-08-11 12:50:00,75.42,75.47,75.41,75.42,72083.0,69.6704,69.7166,69.6612,69.6704,72083.0
2022-08-11 13:00:00,75.42,75.44,75.36,75.43,76504.0,69.6704,69.6889,69.615,69.6797,76504.0
2022-08-11 13:10:00,75.42,75.54,75.42,75.53,109016.0,69.6704,69.7813,69.6704,69.772,109016.0
2022-08-11 13:20:00,75.53,75.53,75.42,75.42,116818.0,69.772,69.772,69.6704,69.6704,116818.0
2022-08-11 13:30:00,75.42,75.44,75.33,75.34,86823.0,69.6704,69.6889,69.5873,69.5965,86823.0
2022-08-11 13:40:00,75.33,75.36,75.27,75.28,97189.0,69.5873,69.615,69.5319,69.5411,97189.0
2022-08-11 13:50:00,75.27,75.32,75.24,75.3,158318.0,69.5319,69.578,69.5041,69.5596,158318.0
2022-08-11 14:00:00,75.29,75.29,75.19,75.2,88558.0,69.5503,69.5503,69.458,69.4672,88558.0
2022-08-11 14:10:00,75.2,75.24,75.11,75.16,123816.0,69.4672,69.5041,69.3841,69.4302,123816.0
2022-08-11 14:20:00,75.16,75.16,75.09,75.11,68380.0,69.4302,69.4302,69.3656,69.3841,68380.0
2022-08-11 14:30:00,75.1,75.13,75.02,75.03,122725.0,69.3748,69.4025,69.3009,69.3102,122725.0
2022-08-11 14:40:00,75.03,75.06,75.02,75.03,282456.0,69.3102,69.3379,69.3009,69.3102,282456.0
2022-08-11 14:50:00,75.03,75.03,74.94,74.98,204895.0,69.3102,69.3102,69.227,69.264,204895.0
2022-08-11 15:00:00,74.97,74.99,74.87,74.9,198063.0,69.2547,69.2732,69.1623,69.1901,198063.0
2022-08-11 15:10:00,74.89,74.91,74.79,74.88,295292.0,69.1808,69.1993,69.0884,69.1716,295292.0
2022-08-11 15:20:00,74.88,74.89,74.82,74.86,158472.0,69.1716,69.1808,69.1162,69.1531,158472.0
2022-08-11 15:30:00,74.86,74.91,74.79,74.81,381899.0,69.1531,69.1993,69.0884,69.1069,381899.0
2022-08-11 15:40:00,74.81,74.86,74.72,74.77,344462.0,69.1069,69.1531,69.0238,69.07,344462.0
2022-08-11 15:50:00,74.76,74.82,74.69,74.82,1213992.0,69.0607,69.1162,68.9961,69.1162,1213992.0
2022-08-12 09:30:00,75.09,75.21,75.03,75.16,567267.0,69.3656,69.4764,69.3102,69.4302,567267.0
2022-08-12 09:40:00,75.17,75.17,75.05,75.08,360873.0,69.4395,69.4395,69.3286,69.3563,360873.0
2022-08-12 09:50:00,75.09,75.16,75.07,75.13,347751.0,69.3656,69.4302,69.3471,69.4025,347751.0
2022-08-12 10:00:00,75.14,75.14,74.93,74.94,741741.0,69.4118,69.4118,69.2178,69.227,741741.0
2022-08-12 10:10:00,74.93,74.96,74.79,74.92,554476.0,69.2178,69.2455,69.0884,69.2085,554476.0
2022-08-12 10:20:00,74.92,74.97,74.88,74.95,288181.0,69.2085,69.2547,69.1716,69.2363,288181.0
2022-08-12 10:30:00,74.96,75.0,74.94,74.96,228946.0,69.2455,69.2824,69.227,69.2455,228946.0
2022-08-12 10:40:00,74.95,75.04,74.92,74.93,203364.0,69.2363,69.3194,69.2085,69.2178,203364.0
2022-08-12 10:50:00,74.92,74.97,74.91,74.94,169487.0,69.2085,69.2547,69.1993,69.227,169487.0
2022-08-12 11:00:00,74.94,75.06,74.93,74.95,196331.0,69.227,69.3379,69.2178,69.2363,196331.0
2022-08-12 11:10:00,74.95,75.07,74.94,75.02,437945.0,69.2363,69.3471,69.227,69.3009,437945.0
2022-08-12 11:20:00,75.01,75.14,75.01,75.11,209174.0,69.2917,69.4118,69.2917,69.3841,209174.0
2022-08-12 11:30:00,75.1,75.16,75.08,75.15,125776.0,69.3748,69.4302,69.3563,69.421,125776.0
2022-08-12 11:40:00,75.14,75.15,75.05,75.09,111228.0,69.4118,69.421,69.3286,69.3656,111228.0
2022-08-12 11:50:00,75.09,75.15,75.07,75.13,114630.0,69.3656,69.421,69.3471,69.4025,114630.0
2022-08-12 12:00:00,75.12,75.19,75.12,75.19,116156.0,69.3933,69.458,69.3933,69.458,116156.0
2022-08-12 12:10:00,75.19,75.19,75.13,75.14,119071.0,69.458,69.458,69.4025,69.4118,119071.0
2022-08-12 12:20:00,75.14,75.16,75.09,75.1,134948.0,69.4118,69.4302,69.3656,69.3748,134948.0
2022-08-12 12:30:00,75.1,75.11,75.01,75.09,344477.0,69.3748,69.3841,69.2917,69.3656,344477.0
2022-08-12 12:40:00,75.09,75.11,75.05,75.1,106446.0,69.3656,69.3841,69.3286,69.3748,106446.0
2022-08-12 12:50:00,75.1,75.14,75.04,75.05,157283.0,69.3748,69.4118,69.3194,69.3286,157283.0
2022-08-12 13:00:00,75.05,75.12,75.04,75.12,79644.0,69.3286,69.3933,69.3194,69.3933,79644.0
2022-08-12 13:10:00,75.11,75.11,75.07,75.1,74813.0,69.3841,69.3841,69.3471,69.3748,74813.0
2022-08-12 13:20:00,75.09,75.13,75.07,75.12,58558.0,69.3656,69.4025,69.3471,69.3933,58558.0
2022-08-12 13:30:00,75.12,75.14,75.1,75.14,54181.0,69.3933,69.4118,69.3748,69.4118,54181.0
2022-08-12 13:40:00,75.13,75.14,75.1,75.12,69884.0,69.4025,69.4118,69.3748,69.3933,69884.0
2022-08-12 13:50:00,75.12,75.17,75.11,75.17,96816.0,69.3933,69.4395,69.3841,69.4395,96816.0
2022-08-12 14:00:00,75.17,75.17,75.08,75.09,67794.0,69.4395,69.4395,69.3563,69.3656,67794.0
2022-08-12 14:10:00,75.09,75.14,75.09,75.14,75140.0,69.3656,69.4118,69.3656,69.4118,75140.0
2022-08-12 14:20:00,75.14,75.17,75.11,75.15,357939.0,69.4118,69.4395,69.3841,69.421,357939.0
2022-08-12 14:30:00,75.16,75.27,75.15,75.22,115045.0,69.4302,69.5319,69.421,69.4857,115045.0
2022-08-12 14:40:00,75.22,75.25,75.2,75.21,85596.0,69.4857,69.5134,69.4672,69.4764,85596.0
2022-08-12 14:50:00,75.2,75.26,75.19,75.25,267825.0,69.4672,69.5226,69.458,69.5134,267825.0
2022-08-12 15:00:00,75.25,75.35,75.24,75.33,125310.0,69.5134,69.6058,69.5041,69.5873,125310.0
2022-08-12 15:10:00,75.33,75.38,75.32,75.36,152179.0,69.5873,69.6335,69.578,69.615,152179.0
2022-08-12 15:20:00,75.36,75.37,75.26,75.33,151276.0,69.615,69.6242,69.5226,69.5873,151276.0
2022-08-12 15:30:00,75.33,75.38,75.3,75.36,269049.0,69.5873,69.6335,69.5596,69.615,269049.0
2022-08-12 15:40:00,75.36,75.5,75.35,75.48,364544.0,69.615,69.7443,69.6058,69.7258,364544.0
2022-08-12 15:50:00,75.48,75.51,75.4,75.48,1151345.0,69.7258,69.7536,69.6519,69.7258,1151345.0
2022-08-15 09:30:00,75.47,75.59,75.35,75.45,1295290.0,69.7166,69.8275,69.6058,69.6981,1295290.0
2022-08-15 09:40:00,75.45,75.77,75.45,75.69,1042063.0,69.6981,69.9937,69.6981,69.9198,1042063.0
2022-08-15 09:50:00,75.7,75.85,75.67,75.82,140196.0,69.9291,70.0676,69.9014,70.0399,140196.0
2022-08-15 10:00:00,75.83,76.04,75.8,76.02,205718.0,70.0492,70.2432,70.0215,70.2247,205718.0
2022-08-15 10:10:00,76.02,76.06,75.97,76.02,112165.0,70.2247,70.2616,70.1785,70.2247,112165.0
2022-08-15 10:20:00,76.02,76.04,75.95,76.01,123920.0,70.2247,70.2432,70.16,70.2154,123920.0
2022-08-15 10:30:00,76.01,76.04,75.92,75.98,434754.0,70.2154,70.2432,70.1323,70.1877,434754.0
2022-08-15 10:40:00,75.98,76.03,75.95,76.0,157201.0,70.1877,70.2339,70.16,70.2062,157201.0
2022-08-15 10:50:00,76.0,76.04,75.96,75.97,345462.0,70.2062,70.2432,70.1693,70.1785,345462.0
2022-08-15 11:00:00,75.97,75.98,75.93,75.96,174194.0,70.1785,70.1877,70.1415,70.1693,174194.0
2022-08-15 11:10:00,75.97,75.99,75.89,75.97,148402.0,70.1785,70.197,70.1046,70.1785,148402.0
2022-08-15 11:20:00,75.97,75.99,75.91,75.97,113899.0,70.1785,70.197,70.1231,70.1785,113899.0
2022-08-15 11:30:00,75.96,75.97,75.85,75.89,74507.0,70.1693,70.1785,70.0676,70.1046,74507.0
2022-08-15 11:40:00,75.89,76.08,75.88,76.08,126807.0,70.1046,70.2801,70.0954,70.2801,126807.0
2022-08-15 11:50:00,76.08,76.13,76.07,76.12,102961.0,70.2801,70.3263,70.2709,70.3171,102961.0
2022-08-15 12:00:00,76.13,76.13,76.06,76.08,90979.0,70.3263,70.3263,70.2616,70.2801,90979.0
2022-08-15 12:10:00,76.08,76.13,76.07,76.1,80188.0,70.2801,70.3263,70.2709,70.2986,80188.0
2022-08-15 12:20:00,76.11,76.23,76.09,76.21,174682.0,70.3078,70.4187,70.2893,70.4002,174682.0
2022-08-15 12:30:00,76.22,76.32,76.22,76.28,83844.0,70.4094,70.5018,70.4094,70.4649,83844.0
2022-08-15 12:40:00,76.28,76.28,76.18,76.2,175170.0,70.4649,70.4649,70.3725,70.391,175170.0
2022-08-15 12:50:00,76.2,76.23,76.17,76.2,147361.0,70.391,70.4187,70.3632,70.391,147361.0
2022-08-15 13:00:00,76.2,76.22,76.12,76.17,86444.0,70.391,70.4094,70.3171,70.3632,86444.0
2022-08-15 13:10:00,76.17,76.18,76.08,76.11,151811.0,70.3632,70.3725,70.2801,70.3078,151811.0
2022-08-15 13:20:00,76.11,76.17,76.1,76.14,127164.0,70.3078,70.3632,70.2986,70.3355,127164.0
2022-08-15 13:30:00,76.14,76.14,76.09,76.1,135852.0,70.3355,70.3355,70.2893,70.2986,135852.0
2022-08-15 13:40:00,76.1,76.18,76.1,76.17,137269.0,70.2986,70.3725,70.2986,70.3632,137269.0
2022-08-15 13:50:00,76.17,76.19,76.14,76.18,288973.0,70.3632,70.3817,70.3355,70.3725,288973.0
2022-08-15 14:00:00,76.18,76.22,76.16,76.19,126984.0,70.3725,70.4094,70.354,70.3817,126984.0
2022-08-15 14:10:00,76.19,76.25,76.15,76.25,153560.0,70.3817,70.4371,70.3448,70.4371,153560.0
2022-08-15 14:20:00,76.25,76.27,76.2,76.25,137782.0,70.4371,70.4556,70.391,70.4371,137782.0
2022-08-15 14:30:00,76.25,76.27,76.23,76.25,109014.0,70.4371,70.4556,70.4187,70.4371,109014.0
2022-08-15 14:40:00,76.25,76.26,76.21,76.26,124945.0,70.4371,70.4464,70.4002,70.4464,124945.0
2022-08-15 14:50:00,76.26,76.29,76.23,76.28,91675.0,70.4464,70.4741,70.4187,70.4649,91675.0
2022-08-15 15:00:00,76.28,76.28,76.17,76.17,69131.0,70.4649,70.4649,70.3632,70.3632,69131.0
2022-08-15 15:10:00,76.17,76.22,76.15,76.18,121021.0,70.3632,70.4094,70.3448,70.3725,121021.0
2022-08-15 15:20:00,76.18,76.24,76.17,76.22,219975.0,70.3725,70.4279,70.3632,70.4094,219975.0
2022-08-15 15:30:00,76.22,76.28,76.17,76.28,524779.0,70.4094,70.4649,70.3632,70.4649,524779.0
2022-08-15 15:40:00,76.28,76.32,76.24,76.31,414626.0,70.4649,70.5018,70.4279,70.4926,414626.0
2022-08-15 15:50:00,76.32,76.35,76.22,76.27,709689.0,70.5018,70.5295,70.4094,70.4556,709689.0
2022-08-16 09:30:00,76.54,76.74,76.48,76.69,331693.0,70.705,70.8898,70.6496,70.8436,331693.0
2022-08-16 09:40:00,76.69,76.8,76.68,76.76,322023.0,70.8436,70.9452,70.8344,70.9083,322023.0
2022-08-16 09:50:00,76.75,76.88,76.69,76.73,211857.0,70.899,71.0191,70.8436,70.8806,211857.0
2022-08-16 10:00:00,76.73,76.86,76.73,76.83,248162.0,70.8806,71.0006,70.8806,70.9729,248162.0
2022-08-16 10:10:00,76.82,76.87,76.79,76.82,180690.0,70.9637,71.0099,70.936,70.9637,180690.0
2022-08-16 10:20:00,76.82,76.95,76.82,76.92,135958.0,70.9637,71.0838,70.9637,71.0561,135958.0
2022-08-16 10:30:00,76.92,77.03,76.88,76.98,197301.0,71.0561,71.1577,71.0191,71.1115,197301.0
2022-08-16 10:40:00,76.97,77.01,76.9,76.92,123891.0,71.1023,71.1392,71.0376,71.0561,123891.0
2022-08-16 10:50:00,76.92,76.97,76.86,76.93,87908.0,71.0561,71.1023,71.0006,71.0653,87908.0
2022-08-16 11:00:00,76.93,76.96,76.87,76.91,146574.0,71.0653,71.093,71.0099,71.0468,146574.0
2022-08-16 11:10:00,76.92,77.09,76.91,77.09,165073.0,71.0561,71.2131,71.0468,71.2131,165073.0
2022-08-16 11:20:00,77.1,77.1,76.95,76.98,76029.0,71.2223,71.2223,71.0838,71.1115,76029.0
2022-08-16 11:30:00,76.98,77.02,76.94,76.97,94204.0,71.1115,71.1484,71.0745,71.1023,94204.0
2022-08-16 11:40:00,76.97,77.04,76.94,77.03,75581.0,71.1023,71.1669,71.0745,71.1577,75581.0
2022-08-16 11:50:00,77.03,77.14,77.02,77.11,126629.0,71.1577,71.2593,71.1484,71.2316,126629.0
2022-08-16 12:00:00,77.11,77.14,77.08,77.13,67757.0,71.2316,71.2593,71.2039,71.2501,67757.0
2022-08-16 12:10:00,77.13,77.2,77.13,77.19,63472.0,71.2501,71.3147,71.2501,71.3055,63472.0
2022-08-16 12:20:00,77.18,77.23,77.17,77.19,90975.0,71.2962,71.3424,71.287,71.3055,90975.0
2022-08-16 12:30:00,77.18,77.22,77.16,77.2,98501.0,71.2962,71.3332,71.2778,71.3147,98501.0
2022-08-16 12:40:00,77.2,77.22,77.16,77.17,99026.0,71.3147,71.3332,71.2778,71.287,99026.0
2022-08-16 12:50:00,77.16,77.17,77.1,77.11,125512.0,71.2778,71.287,71.2223,71.2316,125512.0
2022-08-16 13:00:00,77.11,77.18,77.08,77.17,77179.0,71.2316,71.2962,71.2039,71.287,77179.0
2022-08-16 13:10:00,77.17,77.21,77.14,77.2,817205.0,71.287,71.324,71.2593,71.3147,817205.0
2022-08-16 13:20:00,77.2,77.23,77.17,77.2,126871.0,71.3147,71.3424,71.287,71.3147,126871.0
2022-08-16 13:30:00,77.2,77.21,77.13,77.2,356319.0,71.3147,71.324,71.2501,71.3147,356319.0
2022-08-16 13:40:00,77.2,77.24,77.17,77.22,81675.0,71.3147,71.3517,71.287,71.3332,81675.0
2022-08-16 13:50:00,77.23,77.29,77.22,77.28,178903.0,71.3424,71.3979,71.3332,71.3886,178903.0
2022-08-16 14:00:00,77.28,77.38,77.26,77.38,132391.0,71.3886,71.481,71.3702,71.481,132391.0
2022-08-16 14:10:00,77.38,77.4,77.31,77.34,285297.0,71.481,71.4995,71.4163,71.4441,285297.0
2022-08-16 14:20:00,77.34,77.35,77.23,77.26,372061.0,71.4441,71.4533,71.3424,71.3702,372061.0
2022-08-16 14:30:00,77.27,77.27,77.11,77.12,839129.0,71.3794,71.3794,71.2316,71.2408,839129.0
2022-08-16 14:40:00,77.11,77.13,76.93,76.98,225037.0,71.2316,71.2501,71.0653,71.1115,225037.0
2022-08-16 14:50:00,76.97,77.07,76.92,77.06,99487.0,71.1023,71.1946,71.0561,71.1854,99487.0
2022-08-16 15:00:00,77.05,77.07,76.99,77.04,150484.0,71.1762,71.1946,71.1207,71.1669,150484.0
2022-08-16 15:10:00,77.05,77.07,77.01,77.06,381597.0,71.1762,71.1946,71.1392,71.1854,381597.0
2022-08-16 15:20:00,77.06,77.09,77.03,77.07,294732.0,71.1854,71.2131,71.1577,71.1946,294732.0
2022-08-16 15:30:00,77.07,77.1,77.05,77.05,383514.0,71.1946,71.2223,71.1762,71.1762,383514.0
2022-08-16 15:40:00,77.06,77.17,77.05,77.15,589087.0,71.1854,71.287,71.1762,71.2685,589087.0
2022-08-16 15:50:00,77.16,77.2,77.05,77.1,1597593.0,71.2778,71.3147,71.1762,71.2223,1597593.0
2022-08-17 09:30:00,76.8,76.95,76.71,76.93,475855.0,70.9452,71.0838,70.8621,71.0653,475855.0
2022-08-17 09:40:00,76.94,77.13,76.91,77.06,235018.0,71.0745,71.2501,71.0468,71.1854,235018.0
2022-08-17 09:50:00,77.06,77.11,76.96,77.0,242590.0,71.1854,71.2316,71.093,71.13,242590.0
2022-08-17 10:00:00,77.0,77.07,76.96,77.03,183503.0,71.13,71.1946,71.093,71.1577,183503.0
2022-08-17 10:10:00,77.03,77.04,76.91,77.02,113563.0,71.1577,71.1669,71.0468,71.1484,113563.0
2022-08-17 10:20:00,77.02,77.08,76.95,76.98,103795.0,71.1484,71.2039,71.0838,71.1115,103795.0
2022-08-17 10:30:00,76.98,76.98,76.87,76.96,326889.0,71.1115,71.1115,71.0099,71.093,326889.0
2022-08-17 10:40:00,76.97,77.04,76.91,77.03,87080.0,71.1023,71.1669,71.0468,71.1577,87080.0
2022-08-17 10:50:00,77.03,77.05,76.9,76.94,148789.0,71.1577,71.1762,71.0376,71.0745,148789.0
2022-08-17 11:00:00,76.94,77.0,76.92,76.95,131013.0,71.0745,71.13,71.0561,71.0838,131013.0
2022-08-17 11:10:00,76.95,77.02,76.93,76.97,157919.0,71.0838,71.1484,71.0653,71.1023,157919.0
2022-08-17 11:20:00,76.97,77.01,76.96,76.98,109142.0,71.1023,71.1392,71.093,71.1115,109142.0
2022-08-17 11:30:00,76.99,77.0,76.88,76.89,124235.0,71.1207,71.13,71.0191,71.0284,124235.0
2022-08-17 11:40:00,76.89,76.89,76.74,76.78,125114.0,71.0284,71.0284,70.8898,70.9267,125114.0
2022-08-17 11:50:00,76.79,76.85,76.78,76.81,369880.0,70.936,70.9914,70.9267,70.9545,369880.0
2022-08-17 12:00:00,76.82,76.85,76.78,76.81,383173.0,70.9637,70.9914,70.9267,70.9545,383173.0
2022-08-17 12:10:00,76.81,76.9,76.8,76.9,116174.0,70.9545,71.0376,70.9452,71.0376,116174.0
2022-08-17 12:20:00,76.9,76.93,76.87,76.92,94093.0,71.0376,71.0653,71.0099,71.0561,94093.0
2022-08-17 12:30:00,76.92,76.97,76.87,76.94,138599.0,71.0561,71.1023,71.0099,71.0745,138599.0
2022-08-17 12:40:00,76.95,76.99,76.93,76.95,97146.0,71.0838,71.1207,71.0653,71.0838,97146.0
2022-08-17 12:50:00,76.97,76.99,76.95,76.98,129068.0,71.1023,71.1207,71.0838,71.1115,129068.0
2022-08-17 13:00:00,76.97,76.99,76.91,76.94,158212.0,71.1023,71.1207,71.0468,71.0745,158212.0
2022-08-17 13:10:00,76.94,76.99,76.91,76.92,77276.0,71.0745,71.1207,71.0468,71.0561,77276.0
2022-08-17 13:20:00,76.92,76.98,76.91,76.95,116888.0,71.0561,71.1115,71.0468,71.0838,116888.0
2022-08-17 13:30:00,76.94,76.98,76.92,76.98,508398.0,71.0745,71.1115,71.0561,71.1115,508398.0
2022-08-17 13:40:00,76.97,76.99,76.94,76.97,77371.0,71.1023,71.1207,71.0745,71.1023,77371.0
2022-08-17 13:50:00,76.97,77.0,76.94,76.95,83517.0,71.1023,71.13,71.0745,71.0838,83517.0
2022-08-17 14:00:00,76.95,77.13,76.91,77.08,562005.0,71.0838,71.2501,71.0468,71.2039,562005.0
2022-08-17 14:10:00,77.09,77.2,77.04,77.09,204572.0,71.2131,71.3147,71.1669,71.2131,204572.0
2022-08-17 14:20:00,77.09,77.1,77.0,77.09,211726.0,71.2131,71.2223,71.13,71.2131,211726.0
2022-08-17 14:30:00,77.09,77.17,77.04,77.16,88248.0,71.2131,71.287,71.1669,71.2778,88248.0
2022-08-17 14:40:00,77.16,77.17,77.06,77.1,149054.0,71.2778,71.287,71.1854,71.2223,149054.0
2022-08-17 14:50:00,77.11,77.12,77.03,77.04,103370.0,71.2316,71.2408,71.1577,71.1669,103370.0
2022-08-17 15:00:00,77.03,77.12,77.01,77.05,124081.0,71.1577,71.2408,71.1392,71.1762,124081.0
2022-08-17 15:10:00,77.05,77.07,76.89,76.9,440842.0,71.1762,71.1946,71.0284,71.0376,440842.0
2022-08-17 15:20:00,76.89,76.97,76.86,76.92,274055.0,71.0284,71.1023,71.0006,71.0561,274055.0
2022-08-17 15:30:00,76.92,76.96,76.87,76.91,141947.0,71.0561,71.093,71.0099,71.0468,141947.0
2022-08-17 15:40:00,76.92,76.96,76.87,76.87,326691.0,71.0561,71.093,71.0099,71.0099,326691.0
2022-08-17 15:50:00,76.88,76.95,76.83,76.9,780822.0,71.0191,71.0838,70.9729,71.0376,780822.0
2022-08-18 09:30:00,76.78,77.01,76.77,76.78,279312.0,70.9267,71.1392,70.9175,70.9267,279312.0
2022-08-18 09:40:00,76.78,76.81,76.72,76.77,347115.0,70.9267,70.9545,70.8713,70.9175,347115.0
2022-08-18 09:50:00,76.77,76.89,76.76,76.88,166540.0,70.9175,71.0284,70.9083,71.0191,166540.0
2022-08-18 10:00:00,76.88,76.95,76.86,76.92,172095.0,71.0191,71.0838,71.0006,71.0561,172095.0
2022-08-18 10:10:00,76.92,76.95,76.84,76.86,96016.0,71.0561,71.0838,70.9822,71.0006,96016.0
2022-08-18 10:20:00,76.86,76.93,76.85,76.85,119011.0,71.0006,71.0653,70.9914,70.9914,119011.0
2022-08-18 10:30:00,76.85,76.87,76.77,76.81,95855.0,70.9914,71.0099,70.9175,70.9545,95855.0
2022-08-18 10:40:00,76.81,76.87,76.75,76.84,235292.0,70.9545,71.0099,70.899,70.9822,235292.0
2022-08-18 10:50:00,76.84,76.85,76.75,76.77,130373.0,70.9822,70.9914,70.899,70.9175,130373.0
2022-08-18 11:00:00,76.78,76.81,76.73,76.8,99784.0,70.9267,70.9545,70.8806,70.9452,99784.0
2022-08-18 11:10:00,76.8,76.89,76.78,76.85,73028.0,70.9452,71.0284,70.9267,70.9914,73028.0
2022-08-18 11:20:00,76.86,76.95,76.85,76.94,63208.0,71.0006,71.0838,70.9914,71.0745,63208.0
2022-08-18 11:30:00,76.94,76.95,76.84,76.87,57148.0,71.0745,71.0838,70.9822,71.0099,57148.0
2022-08-18 11:40:00,76.87,76.95,76.86,76.95,26973.0,71.0099,71.0838,71.0006,71.0838,26973.0
2022-08-18 11:50:00,76.95,76.97,76.84,76.84,55230.0,71.0838,71.1023,70.9822,70.9822,55230.0
2022-08-18 12:00:00,76.85,76.89,76.83,76.86,76863.0,70.9914,71.0284,70.9729,71.0006,76863.0
2022-08-18 12:10:00,76.86,76.91,76.85,76.9,32923.0,71.0006,71.0468,70.9914,71.0376,32923.0
2022-08-18 12:20:00,76.89,76.89,76.79,76.79,191701.0,71.0284,71.0284,70.936,70.936,191701.0
2022-08-18 12:30:00,76.8,76.82,76.76,76.8,42592.0,70.9452,70.9637,70.9083,70.9452,42592.0
2022-08-18 12:40:00,76.8,76.8,76.73,76.77,77751.0,70.9452,70.9452,70.8806,70.9175,77751.0
2022-08-18 12:50:00,76.77,76.77,76.69,76.72,52283.0,70.9175,70.9175,70.8436,70.8713,52283.0
2022-08-18 13:00:00,76.73,76.77,76.7,76.75,41416.0,70.8806,70.9175,70.8528,70.899,41416.0
2022-08-18 13:10:00,76.75,76.81,76.71,76.75,58761.0,70.899,70.9545,70.8621,70.899,58761.0
2022-08-18 13:20:00,76.76,76.79,76.75,76.77,31569.0,70.9083,70.936,70.899,70.9175,31569.0
2022-08-18 13:30:00,76.77,76.85,76.76,76.85,33813.0,70.9175,70.9914,70.9083,70.9914,33813.0
2022-08-18 13:40:00,76.85,76.86,76.81,76.83,29406.0,70.9914,71.0006,70.9545,70.9729,29406.0
2022-08-18 13:50:00,76.82,76.86,76.81,76.86,157643.0,70.9637,71.0006,70.9545,71.0006,157643.0
2022-08-18 14:00:00,76.86,76.99,76.86,76.98,33412.0,71.0006,71.1207,71.0006,71.1115,33412.0
2022-08-18 14:10:00,76.98,77.02,76.95,77.01,49847.0,71.1115,71.1484,71.0838,71.1392,49847.0
2022-08-18 14:20:00,77.02,77.07,76.97,77.07,39884.0,71.1484,71.1946,71.1023,71.1946,39884.0
2022-08-18 14:30:00,77.08,77.1,77.02,77.07,83039.0,71.2039,71.2223,71.1484,71.1946,83039.0
2022-08-18 14:40:00,77.08,77.12,77.06,77.07,52117.0,71.2039,71.2408,71.1854,71.1946,52117.0
2022-08-18 14:50:00,77.08,77.16,77.07,77.14,93097.0,71.2039,71.2778,71.1946,71.2593,93097.0
2022-08-18 15:00:00,77.14,77.18,77.12,77.14,51606.0,71.2593,71.2962,71.2408,71.2593,51606.0
2022-08-18 15:10:00,77.14,77.25,77.14,77.24,153908.0,71.2593,71.3609,71.2593,71.3517,153908.0
2022-08-18 15:20:00,77.24,77.25,77.18,77.19,113348.0,71.3517,71.3609,71.2962,71.3055,113348.0
2022-08-18 15:30:00,77.2,77.24,77.17,77.22,180734.0,71.3147,71.3517,71.287,71.3332,180734.0
2022-08-18 15:40:00,77.22,77.27,77.17,77.22,289680.0,71.3332,71.3794,71.287,71.3332,289680.0
2022-08-18 15:50:00,77.21,77.22,77.08,77.16,486161.0,71.324,71.3332,71.2039,71.2778,486161.0
2022-08-19 09:30:00,76.92,77.06,76.82,76.95,357876.0,71.0561,71.1854,70.9637,71.0838,357876.0
2022-08-19 09:40:00,76.96,77.08,76.95,77.02,164242.0,71.093,71.2039,71.0838,71.1484,164242.0
2022-08-19 09:50:00,77.02,77.03,76.85,76.95,177822.0,71.1484,71.1577,70.9914,71.0838,177822.0
2022-08-19 10:00:00,76.95,77.01,76.94,76.96,97816.0,71.0838,71.1392,71.0745,71.093,97816.0
2022-08-19 10:10:00,76.95,77.05,76.95,77.03,146880.0,71.0838,71.1762,71.0838,71.1577,146880.0
2022-08-19 10:20:00,77.05,77.05,76.93,77.0,103290.0,71.1762,71.1762,71.0653,71.13,103290.0
2022-08-19 10:30:00,77.0,77.0,76.84,76.88,87336.0,71.13,71.13,70.9822,71.0191,87336.0
2022-08-19 10:40:00,76.88,76.94,76.85,76.91,90918.0,71.0191,71.0745,70.9914,71.0468,90918.0
2022-08-19 10:50:00,76.91,76.93,76.84,76.9,143320.0,71.0468,71.0653,70.9822,71.0376,143320.0
2022-08-19 11:00:00,76.9,76.98,76.87,76.92,197710.0,71.0376,71.1115,71.0099,71.0561,197710.0
2022-08-19 11:10:00,76.92,76.93,76.86,76.9,95271.0,71.0561,71.0653,71.0006,71.0376,95271.0
2022-08-19 11:20:00,76.9,77.0,76.89,77.0,117004.0,71.0376,71.13,71.0284,71.13,117004.0
2022-08-19 11:30:00,77.0,77.01,76.91,76.97,96340.0,71.13,71.1392,71.0468,71.1023,96340.0
2022-08-19 11:40:00,76.97,76.97,76.91,76.95,93087.0,71.1023,71.1023,71.0468,71.0838,93087.0
2022-08-19 11:50:00,76.95,76.98,76.89,76.97,109252.0,71.0838,71.1115,71.0284,71.1023,109252.0
2022-08-19 12:00:00,76.96,76.97,76.9,76.96,104641.0,71.093,71.1023,71.0376,71.093,104641.0
2022-08-19 12:10:00,76.96,77.08,76.96,77.08,97729.0,71.093,71.2039,71.093,71.2039,97729.0
2022-08-19 12:20:00,77.08,77.11,77.06,77.1,71768.0,71.2039,71.2316,71.1854,71.2223,71768.0
2022-08-19 12:30:00,77.1,77.25,77.09,77.25,99175.0,71.2223,71.3609,71.2131,71.3609,99175.0
2022-08-19 12:40:00,77.25,77.28,77.22,77.23,54673.0,71.3609,71.3886,71.3332,71.3424,54673.0
2022-08-19 12:50:00,77.23,77.28,77.2,77.2,67386.0,71.3424,71.3886,71.3147,71.3147,67386.0
2022-08-19 13:00:00,77.21,77.21,77.16,77.19,68584.0,71.324,71.324,71.2778,71.3055,68584.0
2022-08-19 13:10:00,77.19,77.24,77.18,77.2,49912.0,71.3055,71.3517,71.2962,71.3147,49912.0
2022-08-19 13:20:00,77.21,77.24,77.19,77.23,57048.0,71.324,71.3517,71.3055,71.3424,57048.0
2022-08-19 13:30:00,77.23,77.23,77.12,77.15,102171.0,71.3424,71.3424,71.2408,71.2685,102171.0
2022-08-19 13:40:00,77.14,77.17,77.11,77.16,68518.0,71.2593,71.287,71.2316,71.2778,68518.0
2022-08-19 13:50:00,77.16,77.21,77.14,77.15,68472.0,71.2778,71.324,71.2593,71.2685,68472.0
2022-08-19 14:00:00,77.15,77.15,77.06,77.07,69813.0,71.2685,71.2685,71.1854,71.1946,69813.0
2022-08-19 14:10:00,77.07,77.09,76.96,76.99,96304.0,71.1946,71.2131,71.093,71.1207,96304.0
2022-08-19 14:20:00,76.99,77.0,76.95,76.97,89362.0,71.1207,71.13,71.0838,71.1023,89362.0
2022-08-19 14:30:00,76.96,76.96,76.86,76.86,106630.0,71.093,71.093,71.0006,71.0006,106630.0
2022-08-19 14:40:00,76.87,76.93,76.84,76.91,78774.0,71.0099,71.0653,70.9822,71.0468,78774.0
2022-08-19 14:50:00,76.91,76.92,76.83,76.87,110210.0,71.0468,71.0561,70.9729,71.0099,110210.0
2022-08-19 15:00:00,76.88,76.9,76.77,76.82,103606.0,71.0191,71.0376,70.9175,70.9637,103606.0
2022-08-19 15:10:00,76.82,76.95,76.81,76.92,367283.0,70.9637,71.0838,70.9545,71.0561,367283.0
2022-08-19 15:20:00,76.92,76.93,76.86,76.91,142290.0,71.0561,71.0653,71.0006,71.0468,142290.0
2022-08-19 15:30:00,76.92,76.93,76.87,76.91,206336.0,71.0561,71.0653,71.0099,71.0468,206336.0
2022-08-19 15:40:00,76.92,76.96,76.88,76.95,230802.0,71.0561,71.093,71.0191,71.0838,230802.0
2022-08-19 15:50:00,76.96,77.04,76.89,76.92,968791.0,71.093,71.1669,71.0284,71.0561,968791.0
2022-08-22 09:30:00,76.68,76.68,76.45,76.59,389193.0,70.8344,70.8344,70.6219,70.7512,389193.0
2022-08-22 09:40:00,76.58,76.67,76.56,76.57,245180.0,70.742,70.8251,70.7235,70.7328,245180.0
2022-08-22 09:50:00,76.57,76.68,76.53,76.67,362298.0,70.7328,70.8344,70.6958,70.8251,362298.0
2022-08-22 10:00:00,76.67,76.7,76.58,76.62,222785.0,70.8251,70.8528,70.742,70.7789,222785.0
2022-08-22 10:10:00,76.61,76.64,76.52,76.55,82205.0,70.7697,70.7974,70.6866,70.7143,82205.0
2022-08-22 10:20:00,76.55,76.58,76.51,76.51,78359.0,70.7143,70.742,70.6773,70.6773,78359.0
2022-08-22 10:30:00,76.5,76.6,76.49,76.52,108274.0,70.6681,70.7605,70.6589,70.6866,108274.0
2022-08-22 10:40:00,76.51,76.58,76.5,76.52,98526.0,70.6773,70.742,70.6681,70.6866,98526.0
2022-08-22 10:50:00,76.51,76.52,76.41,76.42,151708.0,70.6773,70.6866,70.5849,70.5942,151708.0
2022-08-22 11:00:00,76.42,76.55,76.42,76.55,111018.0,70.5942,70.7143,70.5942,70.7143,111018.0
2022-08-22 11:10:00,76.56,76.56,76.5,76.51,70421.0,70.7235,70.7235,70.6681,70.6773,70421.0
2022-08-22 11:20:00,76.51,76.52,76.41,76.44,82369.0,70.6773,70.6866,70.5849,70.6127,82369.0
2022-08-22 11:30:00,76.44,76.47,76.42,76.46,61243.0,70.6127,70.6404,70.5942,70.6311,61243.0
2022-08-22 11:40:00,76.47,76.49,76.36,76.4,101015.0,70.6404,70.6589,70.5388,70.5757,101015.0
2022-08-22 11:50:00,76.41,76.47,76.37,76.37,87720.0,70.5849,70.6404,70.548,70.548,87720.0
2022-08-22 12:00:00,76.37,76.41,76.33,76.33,77775.0,70.548,70.5849,70.511,70.511,77775.0
2022-08-22 12:10:00,76.33,76.38,76.33,76.34,52051.0,70.511,70.5572,70.511,70.5203,52051.0
2022-08-22 12:20:00,76.35,76.43,76.35,76.36,57475.0,70.5295,70.6034,70.5295,70.5388,57475.0
2022-08-22 12:30:00,76.36,76.38,76.33,76.35,68801.0,70.5388,70.5572,70.511,70.5295,68801.0
2022-08-22 12:40:00,76.34,76.35,76.21,76.27,75446.0,70.5203,70.5295,70.4002,70.4556,75446.0
2022-08-22 12:50:00,76.27,76.27,76.19,76.21,65736.0,70.4556,70.4556,70.3817,70.4002,65736.0
2022-08-22 13:00:00,76.21,76.24,76.15,76.15,76255.0,70.4002,70.4279,70.3448,70.3448,76255.0
2022-08-22 13:10:00,76.15,76.2,76.11,76.16,79560.0,70.3448,70.391,70.3078,70.354,79560.0
2022-08-22 13:20:00,76.15,76.17,76.12,76.14,94771.0,70.3448,70.3632,70.3171,70.3355,94771.0
2022-08-22 13:30:00,76.14,76.14,76.05,76.07,74688.0,70.3355,70.3355,70.2524,70.2709,74688.0
2022-08-22 13:40:00,76.07,76.13,76.06,76.11,82821.0,70.2709,70.3263,70.2616,70.3078,82821.0
2022-08-22 13:50:00,76.1,76.11,76.01,76.03,144228.0,70.2986,70.3078,70.2154,70.2339,144228.0
2022-08-22 14:00:00,76.02,76.11,76.01,76.07,69384.0,70.2247,70.3078,70.2154,70.2709,69384.0
2022-08-22 14:10:00,76.07,76.12,76.06,76.11,102751.0,70.2709,70.3171,70.2616,70.3078,102751.0
2022-08-22 14:20:00,76.11,76.15,76.09,76.15,83509.0,70.3078,70.3448,70.2893,70.3448,83509.0
2022-08-22 14:30:00,76.15,76.17,76.1,76.11,73452.0,70.3448,70.3632,70.2986,70.3078,73452.0
2022-08-22 14:40:00,76.11,76.12,76.03,76.03,102602.0,70.3078,70.3171,70.2339,70.2339,102602.0
2022-08-22 14:50:00,76.03,76.05,76.0,76.03,89019.0,70.2339,70.2524,70.2062,70.2339,89019.0
2022-08-22 15:00:00,76.03,76.11,76.03,76.11,116050.0,70.2339,70.3078,70.2339,70.3078,116050.0
2022-08-22 15:10:00,76.12,76.17,76.11,76.13,150777.0,70.3171,70.3632,70.3078,70.3263,150777.0
2022-08-22 15:20:00,76.13,76.18,76.1,76.12,127516.0,70.3263,70.3725,70.2986,70.3171,127516.0
2022-08-22 15:30:00,76.12,76.14,76.04,76.12,210530.0,70.3171,70.3355,70.2432,70.3171,210530.0
2022-08-22 15:40:00,76.12,76.14,76.0,76.06,366515.0,70.3171,70.3355,70.2062,70.2616,366515.0
2022-08-22 15:50:00,76.06,76.16,76.04,76.14,886683.0,70.2616,70.354,70.2432,70.3355,886683.0
2022-08-23 09:30:00,75.85,75.91,75.7,75.75,474744.0,70.0676,70.1231,69.9291,69.9753,474744.0
2022-08-23 09:40:00,75.75,75.79,75.62,75.65,408636.0,69.9753,70.0122,69.8552,69.8829,408636.0
2022-08-23 09:50:00,75.65,75.73,75.57,75.66,376863.0,69.8829,69.9568,69.809,69.8921,376863.0
2022-08-23 10:00:00,75.66,75.8,75.65,75.79,216925.0,69.8921,70.0215,69.8829,70.0122,216925.0
2022-08-23 10:10:00,75.79,75.87,75.63,75.69,324283.0,70.0122,70.0861,69.8644,69.9198,324283.0
2022-08-23 10:20:00,75.68,75.76,75.67,75.7,242272.0,69.9106,69.9845,69.9014,69.9291,242272.0
2022-08-23 10:30:00,75.7,75.85,75.68,75.74,145062.0,69.9291,70.0676,69.9106,69.966,145062.0
2022-08-23 10:40:00,75.73,75.74,75.63,75.71,109550.0,69.9568,69.966,69.8644,69.9383,109550.0
2022-08-23 10:50:00,75.72,75.77,75.56,75.6,175587.0,69.9476,69.9937,69.7997,69.8367,175587.0
2022-08-23 11:00:00,75.6,75.63,75.47,75.48,155348.0,69.8367,69.8644,69.7166,69.7258,155348.0
2022-08-23 11:10:00,75.48,75.69,75.47,75.67,158845.0,69.7258,69.9198,69.7166,69.9014,158845.0
2022-08-23 11:20:00,75.67,75.71,75.64,75.68,107016.0,69.9014,69.9383,69.8736,69.9106,107016.0
2022-08-23 11:30:00,75.68,75.82,75.68,75.8,337147.0,69.9106,70.0399,69.9106,70.0215,337147.0
2022-08-23 11:40:00,75.81,75.83,75.74,75.8,197658.0,70.0307,70.0492,69.966,70.0215,197658.0
2022-08-23 11:50:00,75.8,75.81,75.72,75.77,71512.0,70.0215,70.0307,69.9476,69.9937,71512.0
2022-08-23 12:00:00,75.77,75.81,75.71,75.81,77097.0,69.9937,70.0307,69.9383,70.0307,77097.0
2022-08-23 12:10:00,75.81,75.82,75.69,75.71,58944.0,70.0307,70.0399,69.9198,69.9383,58944.0
2022-08-23 12:20:00,75.71,75.74,75.63,75.65,205643.0,69.9383,69.966,69.8644,69.8829,205643.0
2022-08-23 12:30:00,75.65,75.81,75.64,75.77,128132.0,69.8829,70.0307,69.8736,69.9937,128132.0
2022-08-23 12:40:00,75.78,75.83,75.77,75.79,57834.0,70.003,70.0492,69.9937,70.0122,57834.0
2022-08-23 12:50:00,75.79,75.8,75.75,75.77,51850.0,70.0122,70.0215,69.9753,69.9937,51850.0
2022-08-23 13:00:00,75.77,75.8,75.71,75.72,66903.0,69.9937,70.0215,69.9383,69.9476,66903.0
2022-08-23 13:10:00,75.72,75.79,75.72,75.75,82067.0,69.9476,70.0122,69.9476,69.9753,82067.0
2022-08-23 13:20:00,75.74,75.85,75.72,75.84,87670.0,69.966,70.0676,69.9476,70.0584,87670.0
2022-08-23 13:30:00,75.84,75.9,75.79,75.79,66053.0,70.0584,70.1138,70.0122,70.0122,66053.0
2022-08-23 13:40:00,75.79,75.81,75.73,75.75,52521.0,70.0122,70.0307,69.9568,69.9753,52521.0
2022-08-23 13:50:00,75.74,75.74,75.66,75.68,139143.0,69.966,69.966,69.8921,69.9106,139143.0
2022-08-23 14:00:00,75.67,75.68,75.61,75.63,50893.0,69.9014,69.9106,69.8459,69.8644,50893.0
2022-08-23 14:10:00,75.64,75.65,75.58,75.63,63980.0,69.8736,69.8829,69.8182,69.8644,63980.0
2022-08-23 14:20:00,75.63,75.67,75.62,75.66,73644.0,69.8644,69.9014,69.8552,69.8921,73644.0
2022-08-23 14:30:00,75.66,75.71,75.64,75.71,62330.0,69.8921,69.9383,69.8736,69.9383,62330.0
2022-08-23 14:40:00,75.71,75.75,75.66,75.69,59566.0,69.9383,69.9753,69.8921,69.9198,59566.0
2022-08-23 14:50:00,75.68,75.73,75.66,75.71,126592.0,69.9106,69.9568,69.8921,69.9383,126592.0
2022-08-23 15:00:00,75.72,75.79,75.71,75.79,81616.0,69.9476,70.0122,69.9383,70.0122,81616.0
2022-08-23 15:10:00,75.79,75.86,75.74,75.86,139937.0,70.0122,70.0769,69.966,70.0769,139937.0
2022-08-23 15:20:00,75.85,75.87,75.79,75.85,171603.0,70.0676,70.0861,70.0122,70.0676,171603.0
2022-08-23 15:30:00,75.86,75.87,75.79,75.81,287457.0,70.0769,70.0861,70.0122,70.0307,287457.0
2022-08-23 15:40:00,75.81,75.89,75.78,75.84,520049.0,70.0307,70.1046,70.003,70.0584,520049.0
2022-08-23 15:50:00,75.83,75.9,75.78,75.78,2260662.0,70.0492,70.1138,70.003,70.003,2260662.0
2022-08-24 09:30:00,75.93,75.93,75.69,75.77,405981.0,70.1415,70.1415,69.9198,69.9937,405981.0
2022-08-24 09:40:00,75.77,75.96,75.76,75.92,147445.0,69.9937,70.1693,69.9845,70.1323,147445.0
2022-08-24 09:50:00,75.93,75.93,75.77,75.77,88422.0,70.1415,70.1415,69.9937,69.9937,88422.0
2022-08-24 10:00:00,75.78,75.85,75.71,75.77,144637.0,70.003,70.0676,69.9383,69.9937,144637.0
2022-08-24 10:10:00,75.77,75.86,75.77,75.86,106738.0,69.9937,70.0769,69.9937,70.0769,106738.0
2022-08-24 10:20:00,75.86,75.89,75.83,75.83,300405.0,70.0769,70.1046,70.0492,70.0492,300405.0
2022-08-24 10:30:00,75.83,75.9,75.8,75.88,147526.0,70.0492,70.1138,70.0215,70.0954,147526.0
2022-08-24 10:40:00,75.87,75.94,75.82,75.93,290928.0,70.0861,70.1508,70.0399,70.1415,290928.0
2022-08-24 10:50:00,75.92,75.96,75.9,75.92,89656.0,70.1323,70.1693,70.1138,70.1323,89656.0
2022-08-24 11:00:00,75.93,75.96,75.87,75.87,81256.0,70.1415,70.1693,70.0861,70.0861,81256.0
2022-08-24 11:10:00,75.87,76.07,75.83,76.03,413354.0,70.0861,70.2709,70.0492,70.2339,413354.0
2022-08-24 11:20:00,76.03,76.09,76.02,76.08,120963.0,70.2339,70.2893,70.2247,70.2801,120963.0
2022-08-24 11:30:00,76.08,76.15,76.08,76.09,92495.0,70.2801,70.3448,70.2801,70.2893,92495.0
2022-08-24 11:40:00,76.08,76.1,76.02,76.06,332443.0,70.2801,70.2986,70.2247,70.2616,332443.0
2022-08-24 11:50:00,76.06,76.13,76.05,76.08,361740.0,70.2616,70.3263,70.2524,70.2801,361740.0
2022-08-24 12:00:00,76.08,76.08,76.02,76.07,121494.0,70.2801,70.2801,70.2247,70.2709,121494.0
2022-08-24 12:10:00,76.06,76.11,76.05,76.07,129608.0,70.2616,70.3078,70.2524,70.2709,129608.0
2022-08-24 12:20:00,76.08,76.08,75.98,75.98,262933.0,70.2801,70.2801,70.1877,70.1877,262933.0
2022-08-24 12:30:00,75.98,75.99,75.79,75.81,272141.0,70.1877,70.197,70.0122,70.0307,272141.0
2022-08-24 12:40:00,75.8,75.84,75.68,75.74,222373.0,70.0215,70.0584,69.9106,69.966,222373.0
2022-08-24 12:50:00,75.74,75.75,75.7,75.71,185067.0,69.966,69.9753,69.9291,69.9383,185067.0
2022-08-24 13:00:00,75.72,75.78,75.68,75.76,367877.0,69.9476,70.003,69.9106,69.9845,367877.0
2022-08-24 13:10:00,75.77,75.79,75.72,75.72,122794.0,69.9937,70.0122,69.9476,69.9476,122794.0
2022-08-24 13:20:00,75.72,75.76,75.68,75.69,220360.0,69.9476,69.9845,69.9106,69.9198,220360.0
2022-08-24 13:30:00,75.68,75.73,75.66,75.73,149670.0,69.9106,69.9568,69.8921,69.9568,149670.0
2022-08-24 13:40:00,75.72,75.79,75.7,75.77,136297.0,69.9476,70.0122,69.9291,69.9937,136297.0
2022-08-24 13:50:00,75.76,75.82,75.76,75.78,45719.0,69.9845,70.0399,69.9845,70.003,45719.0
2022-08-24 14:00:00,75.79,75.85,75.78,75.82,216510.0,70.0122,70.0676,70.003,70.0399,216510.0
2022-08-24 14:10:00,75.82,75.86,75.82,75.85,59827.0,70.0399,70.0769,70.0399,70.0676,59827.0
2022-08-24 14:20:00,75.85,75.9,75.83,75.87,75125.0,70.0676,70.1138,70.0492,70.0861,75125.0
2022-08-24 14:30:00,75.88,75.89,75.83,75.87,99303.0,70.0954,70.1046,70.0492,70.0861,99303.0
2022-08-24 14:40:00,75.86,75.88,75.82,75.83,84475.0,70.0769,70.0954,70.0399,70.0492,84475.0
2022-08-24 14:50:00,75.83,75.87,75.81,75.86,60600.0,70.0492,70.0861,70.0307,70.0769,60600.0
2022-08-24 15:00:00,75.86,75.93,75.85,75.91,74970.0,70.0769,70.1415,70.0676,70.1231,74970.0
2022-08-24 15:10:00,75.91,75.99,75.91,75.99,53053.0,70.1231,70.197,70.1231,70.197,53053.0
2022-08-24 15:20:00,75.99,75.99,75.91,75.92,104778.0,70.197,70.197,70.1231,70.1323,104778.0
2022-08-24 15:30:00,75.92,76.02,75.91,76.0,258784.0,70.1323,70.2247,70.1231,70.2062,258784.0
2022-08-24 15:40:00,76.0,76.02,75.95,76.0,170348.0,70.2062,70.2247,70.16,70.2062,170348.0
2022-08-24 15:50:00,76.0,76.02,75.94,75.98,625401.0,70.2062,70.2247,70.1508,70.1877,625401.0
2022-08-25 09:30:00,76.02,76.04,75.81,75.83,422335.0,70.2247,70.2432,70.0307,70.0492,422335.0
2022-08-25 09:40:00,75.83,75.9,75.76,75.88,332671.0,70.0492,70.1138,69.9845,70.0954,332671.0
2022-08-25 09:50:00,75.86,75.99,75.82,75.98,125074.0,70.0769,70.197,70.0399,70.1877,125074.0
2022-08-25 10:00:00,75.98,76.09,75.98,76.03,186986.0,70.1877,70.2893,70.1877,70.2339,186986.0
2022-08-25 10:10:00,76.03,76.12,76.01,76.07,189344.0,70.2339,70.3171,70.2154,70.2709,189344.0
2022-08-25 10:20:00,76.07,76.19,76.02,76.06,589993.0,70.2709,70.3817,70.2247,70.2616,589993.0
2022-08-25 10:30:00,76.06,76.11,76.01,76.1,110506.0,70.2616,70.3078,70.2154,70.2986,110506.0
2022-08-25 10:40:00,76.11,76.16,76.09,76.12,53512.0,70.3078,70.354,70.2893,70.3171,53512.0
2022-08-25 10:50:00,76.12,76.13,76.04,76.09,56769.0,70.3171,70.3263,70.2432,70.2893,56769.0
2022-08-25 11:00:00,76.09,76.11,75.99,76.02,48716.0,70.2893,70.3078,70.197,70.2247,48716.0
2022-08-25 11:10:00,76.02,76.04,75.88,75.91,59186.0,70.2247,70.2432,70.0954,70.1231,59186.0
2022-08-25 11:20:00,75.91,75.95,75.87,75.87,45326.0,70.1231,70.16,70.0861,70.0861,45326.0
2022-08-25 11:30:00,75.88,75.94,75.85,75.94,46850.0,70.0954,70.1508,70.0676,70.1508,46850.0
2022-08-25 11:40:00,75.93,75.95,75.88,75.88,39892.0,70.1415,70.16,70.0954,70.0954,39892.0
2022-08-25 11:50:00,75.88,75.89,75.81,75.89,54120.0,70.0954,70.1046,70.0307,70.1046,54120.0
2022-08-25 12:00:00,75.88,75.9,75.79,75.79,27548.0,70.0954,70.1138,70.0122,70.0122,27548.0
2022-08-25 12:10:00,75.79,75.82,75.69,75.75,49932.0,70.0122,70.0399,69.9198,69.9753,49932.0
2022-08-25 12:20:00,75.76,75.8,75.74,75.77,35112.0,69.9845,70.0215,69.966,69.9937,35112.0
2022-08-25 12:30:00,75.77,75.78,75.72,75.77,28180.0,69.9937,70.003,69.9476,69.9937,28180.0
2022-08-25 12:40:00,75.77,75.77,75.66,75.67,64074.0,69.9937,69.9937,69.8921,69.9014,64074.0
2022-08-25 12:50:00,75.68,75.76,75.67,75.76,67007.0,69.9106,69.9845,69.9014,69.9845,67007.0
2022-08-25 13:00:00,75.76,75.81,75.73,75.74,203646.0,69.9845,70.0307,69.9568,69.966,203646.0
2022-08-25 13:10:00,75.74,75.8,75.72,75.79,59403.0,69.966,70.0215,69.9476,70.0122,59403.0
2022-08-25 13:20:00,75.78,75.9,75.78,75.88,52207.0,70.003,70.1138,70.003,70.0954,52207.0
2022-08-25 13:30:00,75.88,75.94,75.88,75.93,90752.0,70.0954,70.1508,70.0954,70.1415,90752.0
2022-08-25 13:40:00,75.94,76.01,75.92,75.98,49791.0,70.1508,70.2154,70.1323,70.1877,49791.0
2022-08-25 13:50:00,75.99,75.99,75.95,75.98,30521.0,70.197,70.197,70.16,70.1877,30521.0
2022-08-25 14:00:00,75.99,75.99,75.87,75.93,102600.0,70.197,70.197,70.0861,70.1415,102600.0
2022-08-25 14:10:00,75.93,75.97,75.92,75.93,64006.0,70.1415,70.1785,70.1323,70.1415,64006.0
2022-08-25 14:20:00,75.92,75.99,75.92,75.98,42020.0,70.1323,70.197,70.1323,70.1877,42020.0
2022-08-25 14:30:00,75.98,76.0,75.95,75.95,65209.0,70.1877,70.2062,70.16,70.16,65209.0
2022-08-25 14:40:00,75.95,75.96,75.9,75.94,65849.0,70.16,70.1693,70.1138,70.1508,65849.0
2022-08-25 14:50:00,75.94,75.99,75.9,75.98,56907.0,70.1508,70.197,70.1138,70.1877,56907.0
2022-08-25 15:00:00,75.98,76.03,75.97,76.0,123092.0,70.1877,70.2339,70.1785,70.2062,123092.0
2022-08-25 15:10:00,76.0,76.08,75.99,76.08,155146.0,70.2062,70.2801,70.197,70.2801,155146.0
2022-08-25 15:20:00,76.08,76.14,76.07,76.13,154353.0,70.2801,70.3355,70.2709,70.3263,154353.0
2022-08-25 15:30:00,76.13,76.13,76.04,76.13,183085.0,70.3263,70.3263,70.2432,70.3263,183085.0
2022-08-25 15:40:00,76.13,76.29,76.11,76.27,296989.0,70.3263,70.4741,70.3078,70.4556,296989.0
2022-08-25 15:50:00,76.28,76.34,76.19,76.34,973786.0,70.4649,70.5203,70.3817,70.5203,973786.0
2022-08-26 09:30:00,76.38,76.48,76.3,76.38,488739.0,70.5572,70.6496,70.4833,70.5572,488739.0
2022-08-26 09:40:00,76.38,76.38,76.26,76.28,311354.0,70.5572,70.5572,70.4464,70.4649,311354.0
2022-08-26 09:50:00,76.29,76.32,76.25,76.29,194952.0,70.4741,70.5018,70.4371,70.4741,194952.0
2022-08-26 10:00:00,76.3,76.34,75.83,76.3,524530.0,70.4833,70.5203,70.0492,70.4833,524530.0
2022-08-26 10:10:00,76.29,76.34,76.06,76.17,265086.0,70.4741,70.5203,70.2616,70.3632,265086.0
2022-08-26 10:20:00,76.18,76.18,75.68,75.74,258829.0,70.3725,70.3725,69.9106,69.966,258829.0
2022-08-26 10:30:00,75.74,75.74,75.47,75.55,347032.0,69.966,69.966,69.7166,69.7905,347032.0
2022-08-26 10:40:00,75.57,75.66,75.5,75.58,136081.0,69.809,69.8921,69.7443,69.8182,136081.0
2022-08-26 10:50:00,75.59,75.6,75.51,75.52,193417.0,69.8275,69.8367,69.7536,69.7628,193417.0
2022-08-26 11:00:00,75.52,75.56,75.33,75.38,253992.0,69.7628,69.7997,69.5873,69.6335,253992.0
2022-08-26 11:10:00,75.37,75.49,75.35,75.37,164432.0,69.6242,69.7351,69.6058,69.6242,164432.0
2022-08-26 11:20:00,75.37,75.46,75.29,75.42,179044.0,69.6242,69.7074,69.5503,69.6704,179044.0
2022-08-26 11:30:00,75.42,75.49,75.34,75.35,113596.0,69.6704,69.7351,69.5965,69.6058,113596.0
2022-08-26 11:40:00,75.35,75.44,75.29,75.44,80878.0,69.6058,69.6889,69.5503,69.6889,80878.0
2022-08-26 11:50:00,75.44,75.5,75.33,75.35,79419.0,69.6889,69.7443,69.5873,69.6058,79419.0
2022-08-26 12:00:00,75.35,75.35,75.2,75.27,140106.0,69.6058,69.6058,69.4672,69.5319,140106.0
2022-08-26 12:10:00,75.28,75.33,75.22,75.27,116439.0,69.5411,69.5873,69.4857,69.5319,116439.0
2022-08-26 12:20:00,75.27,75.4,75.27,75.39,147141.0,69.5319,69.6519,69.5319,69.6427,147141.0
2022-08-26 12:30:00,75.39,75.39,75.34,75.34,118750.0,69.6427,69.6427,69.5965,69.5965,118750.0
2022-08-26 12:40:00,75.34,75.48,75.3,75.46,127126.0,69.5965,69.7258,69.5596,69.7074,127126.0
2022-08-26 12:50:00,75.46,75.46,75.34,75.42,96223.0,69.7074,69.7074,69.5965,69.6704,96223.0
2022-08-26 13:00:00,75.42,75.45,75.36,75.42,112468.0,69.6704,69.6981,69.615,69.6704,112468.0
2022-08-26 13:10:00,75.42,75.45,75.36,75.37,249005.0,69.6704,69.6981,69.615,69.6242,249005.0
2022-08-26 13:20:00,75.37,75.44,75.34,75.4,116400.0,69.6242,69.6889,69.5965,69.6519,116400.0
2022-08-26 13:30:00,75.4,75.4,75.3,75.31,40843.0,69.6519,69.6519,69.5596,69.5688,40843.0
2022-08-26 13:40:00,75.31,75.35,75.26,75.31,58341.0,69.5688,69.6058,69.5226,69.5688,58341.0
2022-08-26 13:50:00,75.31,75.32,75.26,75.28,68859.0,69.5688,69.578,69.5226,69.5411,68859.0
2022-08-26 14:00:00,75.28,75.32,75.25,75.29,60455.0,69.5411,69.578,69.5134,69.5503,60455.0
2022-08-26 14:10:00,75.3,75.3,75.13,75.13,156076.0,69.5596,69.5596,69.4025,69.4025,156076.0
2022-08-26 14:20:00,75.13,75.19,75.12,75.14,80194.0,69.4025,69.458,69.3933,69.4118,80194.0
2022-08-26 14:30:00,75.14,75.16,75.03,75.06,119779.0,69.4118,69.4302,69.3102,69.3379,119779.0
2022-08-26 14:40:00,75.06,75.07,74.97,74.97,149026.0,69.3379,69.3471,69.2547,69.2547,149026.0
2022-08-26 14:50:00,74.97,74.97,74.85,74.86,209696.0,69.2547,69.2547,69.1439,69.1531,209696.0
2022-08-26 15:00:00,74.86,74.93,74.8,74.82,155309.0,69.1531,69.2178,69.0977,69.1162,155309.0
2022-08-26 15:10:00,74.82,74.91,74.8,74.86,227898.0,69.1162,69.1993,69.0977,69.1531,227898.0
2022-08-26 15:20:00,74.86,74.89,74.75,74.81,222731.0,69.1531,69.1808,69.0515,69.1069,222731.0
2022-08-26 15:30:00,74.8,74.82,74.67,74.73,632059.0,69.0977,69.1162,68.9776,69.033,632059.0
2022-08-26 15:40:00,74.72,74.74,74.58,74.6,372347.0,69.0238,69.0423,68.8945,68.9129,372347.0
2022-08-26 15:50:00,74.6,74.67,74.36,74.43,2359012.0,68.9129,68.9776,68.6912,68.7559,2359012.0
2022-08-29 09:30:00,74.01,74.07,73.81,73.85,914530.0,68.3679,68.4233,68.1832,68.2201,914530.0
2022-08-29 09:40:00,73.86,74.01,73.82,73.92,340909.0,68.2293,68.3679,68.1924,68.2848,340909.0
2022-08-29 09:50:00,73.92,74.02,73.91,73.93,337337.0,68.2848,68.3771,68.2755,68.294,337337.0
2022-08-29 10:00:00,73.92,74.06,73.91,74.03,188815.0,68.2848,68.4141,68.2755,68.3864,188815.0
2022-08-29 10:10:00,74.03,74.16,74.0,74.16,184705.0,68.3864,68.5065,68.3587,68.5065,184705.0
2022-08-29 10:20:00,74.16,74.19,74.11,74.11,141837.0,68.5065,68.5342,68.4603,68.4603,141837.0
2022-08-29 10:30:00,74.1,74.21,73.99,74.03,201660.0,68.4511,68.5527,68.3494,68.3864,201660.0
2022-08-29 10:40:00,74.03,74.14,74.01,74.09,180094.0,68.3864,68.488,68.3679,68.4418,180094.0
2022-08-29 10:50:00,74.09,74.11,73.96,74.05,110544.0,68.4418,68.4603,68.3217,68.4049,110544.0
2022-08-29 11:00:00,74.04,74.16,74.04,74.13,113674.0,68.3956,68.5065,68.3956,68.4788,113674.0
2022-08-29 11:10:00,74.14,74.21,74.09,74.2,117941.0,68.488,68.5527,68.4418,68.5434,117941.0
2022-08-29 11:20:00,74.2,74.32,74.19,74.21,340020.0,68.5434,68.6543,68.5342,68.5527,340020.0
2022-08-29 11:30:00,74.21,74.39,74.21,74.35,162147.0,68.5527,68.7189,68.5527,68.682,162147.0
2022-08-29 11:40:00,74.34,74.4,74.26,74.39,147000.0,68.6728,68.7282,68.5989,68.7189,147000.0
2022-08-29 11:50:00,74.4,74.44,74.36,74.43,111592.0,68.7282,68.7651,68.6912,68.7559,111592.0
2022-08-29 12:00:00,74.44,74.56,74.44,74.48,152539.0,68.7651,68.876,68.7651,68.8021,152539.0
2022-08-29 12:10:00,74.48,74.52,74.41,74.45,102239.0,68.8021,68.839,68.7374,68.7744,102239.0
2022-08-29 12:20:00,74.44,74.5,74.4,74.48,93970.0,68.7651,68.8206,68.7282,68.8021,93970.0
2022-08-29 12:30:00,74.48,74.5,74.4,74.48,84819.0,68.8021,68.8206,68.7282,68.8021,84819.0
2022-08-29 12:40:00,74.48,74.62,74.46,74.62,122147.0,68.8021,68.9314,68.7836,68.9314,122147.0
2022-08-29 12:50:00,74.61,74.68,74.57,74.58,320406.0,68.9222,68.9868,68.8852,68.8945,320406.0
2022-08-29 13:00:00,74.58,74.66,74.57,74.61,235154.0,68.8945,68.9684,68.8852,68.9222,235154.0
2022-08-29 13:10:00,74.61,74.61,74.43,74.44,195072.0,68.9222,68.9222,68.7559,68.7651,195072.0
2022-08-29 13:20:00,74.45,74.47,74.37,74.45,290638.0,68.7744,68.7928,68.7005,68.7744,290638.0
2022-08-29 13:30:00,74.45,74.56,74.44,74.52,258912.0,68.7744,68.876,68.7651,68.839,258912.0
2022-08-29 13:40:00,74.52,74.65,74.5,74.53,124946.0,68.839,68.9591,68.8206,68.8483,124946.0
2022-08-29 13:50:00,74.52,74.58,74.52,74.56,92148.0,68.839,68.8945,68.839,68.876,92148.0
2022-08-29 14:00:00,74.56,74.59,74.51,74.51,175710.0,68.876,68.9037,68.8298,68.8298,175710.0
2022-08-29 14:10:00,74.5,74.52,74.4,74.41,337066.0,68.8206,68.839,68.7282,68.7374,337066.0
2022-08-29 14:20:00,74.42,74.51,74.41,74.47,202288.0,68.7467,68.8298,68.7374,68.7928,202288.0
2022-08-29 14:30:00,74.47,74.62,74.47,74.59,324101.0,68.7928,68.9314,68.7928,68.9037,324101.0
2022-08-29 14:40:00,74.59,74.7,74.58,74.66,192090.0,68.9037,69.0053,68.8945,68.9684,192090.0
2022-08-29 14:50:00,74.66,74.66,74.5,74.61,315481.0,68.9684,68.9684,68.8206,68.9222,315481.0
2022-08-29 15:00:00,74.62,74.75,74.61,74.69,435589.0,68.9314,69.0515,68.9222,68.9961,435589.0
2022-08-29 15:10:00,74.69,74.74,74.62,74.63,299595.0,68.9961,69.0423,68.9314,68.9406,299595.0
2022-08-29 15:20:00,74.63,74.63,74.53,74.53,182596.0,68.9406,68.9406,68.8483,68.8483,182596.0
2022-08-29 15:30:00,74.53,74.62,74.49,74.61,327702.0,68.8483,68.9314,68.8113,68.9222,327702.0
2022-08-29 15:40:00,74.61,74.64,74.48,74.51,375653.0,68.9222,68.9499,68.8021,68.8298,375653.0
2022-08-29 15:50:00,74.51,74.51,74.3,74.31,1428606.0,68.8298,68.8298,68.6358,68.645,1428606.0
2022-08-30 09:30:00,74.47,74.47,74.22,74.33,457950.0,68.7928,68.7928,68.5619,68.6635,457950.0
2022-08-30 09:40:00,74.33,74.36,74.18,74.3,210169.0,68.6635,68.6912,68.525,68.6358,210169.0
2022-08-30 09:50:00,74.3,74.32,74.21,74.25,361701.0,68.6358,68.6543,68.5527,68.5896,361701.0
2022-08-30 10:00:00,74.25,74.33,74.07,74.09,287108.0,68.5896,68.6635,68.4233,68.4418,287108.0
2022-08-30 10:10:00,74.09,74.15,74.04,74.08,226061.0,68.4418,68.4972,68.3956,68.4326,226061.0
2022-08-30 10:20:00,74.08,74.12,74.03,74.06,253561.0,68.4326,68.4695,68.3864,68.4141,253561.0
2022-08-30 10:30:00,74.06,74.08,73.76,73.79,236408.0,68.4141,68.4326,68.137,68.1647,236408.0
2022-08-30 10:40:00,73.79,73.79,73.5,73.53,169161.0,68.1647,68.1647,67.8968,67.9245,169161.0
2022-08-30 10:50:00,73.52,73.66,73.5,73.65,639912.0,67.9153,68.0446,67.8968,68.0354,639912.0
2022-08-30 11:00:00,73.66,73.98,73.62,73.91,158603.0,68.0446,68.3402,68.0076,68.2755,158603.0
2022-08-30 11:10:00,73.91,74.0,73.83,74.0,241858.0,68.2755,68.3587,68.2016,68.3587,241858.0
2022-08-30 11:20:00,73.99,74.08,73.9,73.97,129934.0,68.3494,68.4326,68.2663,68.331,129934.0
2022-08-30 11:30:00,73.96,74.08,73.93,73.97,88833.0,68.3217,68.4326,68.294,68.331,88833.0
2022-08-30 11:40:00,73.95,74.03,73.9,73.92,242959.0,68.3125,68.3864,68.2663,68.2848,242959.0
2022-08-30 11:50:00,73.92,73.99,73.9,73.93,67745.0,68.2848,68.3494,68.2663,68.294,67745.0
2022-08-30 12:00:00,73.92,74.04,73.91,73.99,193499.0,68.2848,68.3956,68.2755,68.3494,193499.0
2022-08-30 12:10:00,73.99,74.14,73.95,74.06,83520.0,68.3494,68.488,68.3125,68.4141,83520.0
2022-08-30 12:20:00,74.05,74.07,73.92,73.97,71473.0,68.4049,68.4233,68.2848,68.331,71473.0
2022-08-30 12:30:00,73.97,73.98,73.86,73.95,60503.0,68.331,68.3402,68.2293,68.3125,60503.0
2022-08-30 12:40:00,73.95,73.96,73.84,73.89,83410.0,68.3125,68.3217,68.2109,68.2571,83410.0
2022-08-30 12:50:00,73.89,73.96,73.89,73.89,161409.0,68.2571,68.3217,68.2571,68.2571,161409.0
2022-08-30 13:00:00,73.9,73.98,73.89,73.9,112959.0,68.2663,68.3402,68.2571,68.2663,112959.0
2022-08-30 13:10:00,73.9,73.91,73.73,73.75,171793.0,68.2663,68.2755,68.1093,68.1277,171793.0
2022-08-30 13:20:00,73.75,73.8,73.72,73.8,124271.0,68.1277,68.1739,68.1,68.1739,124271.0
2022-08-30 13:30:00,73.8,73.85,73.7,73.75,63208.0,68.1739,68.2201,68.0815,68.1277,63208.0
2022-08-30 13:40:00,73.75,73.76,73.56,73.68,148233.0,68.1277,68.137,67.9522,68.0631,148233.0
2022-08-30 13:50:00,73.68,73.77,73.63,73.74,150223.0,68.0631,68.1462,68.0169,68.1185,150223.0
2022-08-30 14:00:00,73.74,73.8,73.69,73.71,109587.0,68.1185,68.1739,68.0723,68.0908,109587.0
2022-08-30 14:10:00,73.7,73.78,73.7,73.74,86589.0,68.0815,68.1554,68.0815,68.1185,86589.0
2022-08-30 14:20:00,73.74,73.75,73.58,73.59,173956.0,68.1185,68.1277,67.9707,67.9799,173956.0
2022-08-30 14:30:00,73.58,73.68,73.57,73.65,229697.0,67.9707,68.0631,67.9615,68.0354,229697.0
2022-08-30 14:40:00,73.65,73.67,73.56,73.61,152487.0,68.0354,68.0538,67.9522,67.9984,152487.0
2022-08-30 14:50:00,73.6,73.62,73.52,73.59,103889.0,67.9892,68.0076,67.9153,67.9799,103889.0
2022-08-30 15:00:00,73.59,73.79,73.59,73.78,235954.0,67.9799,68.1647,67.9799,68.1554,235954.0
2022-08-30 15:10:00,73.78,73.89,73.77,73.81,252929.0,68.1554,68.2571,68.1462,68.1832,252929.0
2022-08-30 15:20:00,73.81,73.83,73.73,73.75,220584.0,68.1832,68.2016,68.1093,68.1277,220584.0
2022-08-30 15:30:00,73.75,73.76,73.6,73.65,556845.0,68.1277,68.137,67.9892,68.0354,556845.0
2022-08-30 15:40:00,73.65,73.73,73.44,73.48,534026.0,68.0354,68.1093,67.8414,67.8783,534026.0
2022-08-30 15:50:00,73.48,73.61,73.37,73.55,1368535.0,67.8783,67.9984,67.7767,67.943,1368535.0
2022-08-31 09:30:00,73.79,73.8,73.55,73.66,259538.0,68.1647,68.1739,67.943,68.0446,259538.0
2022-08-31 09:40:00,73.66,73.91,73.66,73.73,404077.0,68.0446,68.2755,68.0446,68.1093,404077.0
2022-08-31 09:50:00,73.73,73.79,73.68,73.73,238787.0,68.1093,68.1647,68.0631,68.1093,238787.0
2022-08-31 10:00:00,73.73,73.81,73.65,73.74,225801.0,68.1093,68.1832,68.0354,68.1185,225801.0
2022-08-31 10:10:00,73.73,73.8,73.61,73.71,167224.0,68.1093,68.1739,67.9984,68.0908,167224.0
2022-08-31 10:20:00,73.71,73.79,73.63,73.76,248788.0,68.0908,68.1647,68.0169,68.137,248788.0
2022-08-31 10:30:00,73.76,73.91,73.75,73.77,396102.0,68.137,68.2755,68.1277,68.1462,396102.0
2022-08-31 10:40:00,73.75,73.87,73.74,73.83,250532.0,68.1277,68.2386,68.1185,68.2016,250532.0
2022-08-31 10:50:00,73.83,73.88,73.7,73.8,156810.0,68.2016,68.2478,68.0815,68.1739,156810.0
2022-08-31 11:00:00,73.79,73.85,73.63,73.67,318344.0,68.1647,68.2201,68.0169,68.0538,318344.0
2022-08-31 11:10:00,73.67,73.68,73.57,73.66,186897.0,68.0538,68.0631,67.9615,68.0446,186897.0
2022-08-31 11:20:00,73.66,73.77,73.65,73.71,132936.0,68.0446,68.1462,68.0354,68.0908,132936.0
2022-08-31 11:30:00,73.7,73.92,73.67,73.87,146881.0,68.0815,68.2848,68.0538,68.2386,146881.0
2022-08-31 11:40:00,73.87,73.89,73.82,73.85,179721.0,68.2386,68.2571,68.1924,68.2201,179721.0
2022-08-31 11:50:00,73.85,73.91,73.84,73.87,74114.0,68.2201,68.2755,68.2109,68.2386,74114.0
2022-08-31 12:00:00,73.88,73.89,73.79,73.81,65870.0,68.2478,68.2571,68.1647,68.1832,65870.0
2022-08-31 12:10:00,73.81,73.82,73.72,73.76,64128.0,68.1832,68.1924,68.1,68.137,64128.0
2022-08-31 12:20:00,73.75,73.75,73.62,73.65,68453.0,68.1277,68.1277,68.0076,68.0354,68453.0
2022-08-31 12:30:00,73.65,73.7,73.61,73.64,65422.0,68.0354,68.0815,67.9984,68.0261,65422.0
2022-08-31 12:40:00,73.63,73.65,73.55,73.61,75061.0,68.0169,68.0354,67.943,67.9984,75061.0
2022-08-31 12:50:00,73.62,73.63,73.53,73.59,102869.0,68.0076,68.0169,67.9245,67.9799,102869.0
2022-08-31 13:00:00,73.58,73.72,73.58,73.7,97124.0,67.9707,68.1,67.9707,68.0815,97124.0
2022-08-31 13:10:00,73.71,73.8,73.65,73.66,95109.0,68.0908,68.1739,68.0354,68.0446,95109.0
2022-08-31 13:20:00,73.66,73.67,73.55,73.58,120527.0,68.0446,68.0538,67.943,67.9707,120527.0
2022-08-31 13:30:00,73.57,73.6,73.53,73.55,126311.0,67.9615,67.9892,67.9245,67.943,126311.0
2022-08-31 13:40:00,73.54,73.56,73.45,73.46,142189.0,67.9337,67.9522,67.8506,67.8598,142189.0
2022-08-31 13:50:00,73.46,73.56,73.46,73.54,80407.0,67.8598,67.9522,67.8598,67.9337,80407.0
2022-08-31 14:00:00,73.55,73.61,73.47,73.58,109751.0,67.943,67.9984,67.8691,67.9707,109751.0
2022-08-31 14:10:00,73.58,73.58,73.47,73.47,117297.0,67.9707,67.9707,67.8691,67.8691,117297.0
2022-08-31 14:20:00,73.47,73.49,73.42,73.42,111103.0,67.8691,67.8876,67.8229,67.8229,111103.0
2022-08-31 14:30:00,73.42,73.42,73.26,73.27,170790.0,67.8229,67.8229,67.6751,67.6843,170790.0
2022-08-31 14:40:00,73.27,73.31,73.17,73.25,166073.0,67.6843,67.7213,67.5919,67.6658,166073.0
2022-08-31 14:50:00,73.26,73.28,73.21,73.26,250484.0,67.6751,67.6936,67.6289,67.6751,250484.0
2022-08-31 15:00:00,73.27,73.39,73.21,73.34,373670.0,67.6843,67.7952,67.6289,67.749,373670.0
2022-08-31 15:10:00,73.34,73.52,73.33,73.45,514056.0,67.749,67.9153,67.7398,67.8506,514056.0
2022-08-31 15:20:00,73.45,73.45,73.29,73.29,313805.0,67.8506,67.8506,67.7028,67.7028,313805.0
2022-08-31 15:30:00,73.29,73.31,73.17,73.3,399554.0,67.7028,67.7213,67.5919,67.712,399554.0
2022-08-31 15:40:00,73.3,73.45,73.23,73.4,438424.0,67.712,67.8506,67.6474,67.8044,438424.0
2022-08-31 15:50:00,73.41,73.42,73.11,73.12,1639956.0,67.8137,67.8229,67.5365,67.5458,1639956.0
2022-09-01 09:30:00,72.86,73.04,72.6,72.7,391875.0,67.3056,67.4719,67.0654,67.1578,391875.0
2022-09-01 09:40:00,72.69,72.76,72.58,72.74,411561.0,67.1485,67.2132,67.0469,67.1947,411561.0
2022-09-01 09:50:00,72.74,72.97,72.74,72.95,231842.0,67.1947,67.4072,67.1947,67.3887,231842.0
2022-09-01 10:00:00,72.94,73.0,72.77,72.88,294290.0,67.3795,67.4349,67.2224,67.3241,294290.0
2022-09-01 10:10:00,72.88,72.89,72.74,72.77,370339.0,67.3241,67.3333,67.1947,67.2224,370339.0
2022-09-01 10:20:00,72.76,72.96,72.74,72.95,458519.0,67.2132,67.398,67.1947,67.3887,458519.0
2022-09-01 10:30:00,72.95,72.97,72.77,72.78,199176.0,67.3887,67.4072,67.2224,67.2317,199176.0
2022-09-01 10:40:00,72.79,72.82,72.68,72.73,273693.0,67.2409,67.2686,67.1393,67.1855,273693.0
2022-09-01 10:50:00,72.73,72.88,72.73,72.87,381876.0,67.1855,67.3241,67.1855,67.3148,381876.0
2022-09-01 11:00:00,72.87,73.17,72.85,73.15,458800.0,67.3148,67.5919,67.2963,67.5735,458800.0
2022-09-01 11:10:00,73.15,73.36,73.15,73.36,427760.0,67.5735,67.7675,67.5735,67.7675,427760.0
2022-09-01 11:20:00,73.36,73.37,73.3,73.35,293946.0,67.7675,67.7767,67.712,67.7582,293946.0
2022-09-01 11:30:00,73.36,73.56,73.34,73.46,392726.0,67.7675,67.9522,67.749,67.8598,392726.0
2022-09-01 11:40:00,73.46,73.46,73.35,73.43,182282.0,67.8598,67.8598,67.7582,67.8321,182282.0
2022-09-01 11:50:00,73.43,73.44,73.27,73.35,205471.0,67.8321,67.8414,67.6843,67.7582,205471.0
2022-09-01 12:00:00,73.35,73.41,73.3,73.4,198835.0,67.7582,67.8137,67.712,67.8044,198835.0
2022-09-01 12:10:00,73.39,73.46,73.32,73.42,589285.0,67.7952,67.8598,67.7305,67.8229,589285.0
2022-09-01 12:20:00,73.43,73.44,73.32,73.33,141101.0,67.8321,67.8414,67.7305,67.7398,141101.0
2022-09-01 12:30:00,73.31,73.34,73.26,73.3,74417.0,67.7213,67.749,67.6751,67.712,74417.0
2022-09-01 12:40:00,73.3,73.32,73.21,73.26,107838.0,67.712,67.7305,67.6289,67.6751,107838.0
2022-09-01 12:50:00,73.25,73.26,73.11,73.14,85359.0,67.6658,67.6751,67.5365,67.5642,85359.0
2022-09-01 13:00:00,73.15,73.16,73.07,73.15,969818.0,67.5735,67.5827,67.4996,67.5735,969818.0
2022-09-01 13:10:00,73.15,73.24,73.14,73.17,351113.0,67.5735,67.6566,67.5642,67.5919,351113.0
2022-09-01 13:20:00,73.18,73.33,73.18,73.31,278929.0,67.6012,67.7398,67.6012,67.7213,278929.0
2022-09-01 13:30:00,73.31,73.34,73.22,73.25,152058.0,67.7213,67.749,67.6381,67.6658,152058.0
2022-09-01 13:40:00,73.26,73.27,73.19,73.23,117648.0,67.6751,67.6843,67.6104,67.6474,117648.0
2022-09-01 13:50:00,73.24,73.28,73.22,73.26,112989.0,67.6566,67.6936,67.6381,67.6751,112989.0
2022-09-01 14:00:00,73.27,73.32,73.2,73.25,148055.0,67.6843,67.7305,67.6197,67.6658,148055.0
2022-09-01 14:10:00,73.25,73.35,73.23,73.34,117290.0,67.6658,67.7582,67.6474,67.749,117290.0
2022-09-01 14:20:00,73.34,73.48,73.33,73.42,133759.0,67.749,67.8783,67.7398,67.8229,133759.0
2022-09-01 14:30:00,73.42,73.48,73.34,73.39,254967.0,67.8229,67.8783,67.749,67.7952,254967.0
2022-09-01 14:40:00,73.39,73.43,73.32,73.34,161950.0,67.7952,67.8321,67.7305,67.749,161950.0
2022-09-01 14:50:00,73.35,73.49,73.34,73.45,280950.0,67.7582,67.8876,67.749,67.8506,280950.0
2022-09-01 15:00:00,73.45,73.52,73.39,73.51,286398.0,67.8506,67.9153,67.7952,67.906,286398.0
2022-09-01 15:10:00,73.51,73.51,73.38,73.39,204976.0,67.906,67.906,67.7859,67.7952,204976.0
2022-09-01 15:20:00,73.39,73.45,73.36,73.42,272655.0,67.7952,67.8506,67.7675,67.8229,272655.0
2022-09-01 15:30:00,73.42,73.45,73.34,73.42,759886.0,67.8229,67.8506,67.749,67.8229,759886.0
2022-09-01 15:40:00,73.42,73.47,73.33,73.33,680033.0,67.8229,67.8691,67.7398,67.7398,680033.0
2022-09-01 15:50:00,73.33,73.68,73.32,73.64,1995488.0,67.7398,68.0631,67.7305,68.0261,1995488.0
2022-09-02 09:30:00,74.08,74.21,74.01,74.15,565534.0,68.4326,68.5527,68.3679,68.4972,565534.0
2022-09-02 09:40:00,74.15,74.3,74.11,74.19,296164.0,68.4972,68.6358,68.4603,68.5342,296164.0
2022-09-02 09:50:00,74.2,74.25,74.11,74.17,194493.0,68.5434,68.5896,68.4603,68.5157,194493.0
2022-09-02 10:00:00,74.18,74.22,74.08,74.13,162352.0,68.525,68.5619,68.4326,68.4788,162352.0
2022-09-02 10:10:00,74.13,74.3,74.13,74.23,176938.0,68.4788,68.6358,68.4788,68.5711,176938.0
2022-09-02 10:20:00,74.22,74.35,74.22,74.31,162329.0,68.5619,68.682,68.5619,68.645,162329.0
2022-09-02 10:30:00,74.32,74.34,74.23,74.28,307455.0,68.6543,68.6728,68.5711,68.6173,307455.0
2022-09-02 10:40:00,74.29,74.37,74.2,74.2,160036.0,68.6266,68.7005,68.5434,68.5434,160036.0
2022-09-02 10:50:00,74.21,74.25,74.12,74.15,324049.0,68.5527,68.5896,68.4695,68.4972,324049.0
2022-09-02 11:00:00,74.15,74.27,74.11,74.16,245606.0,68.4972,68.6081,68.4603,68.5065,245606.0
2022-09-02 11:10:00,74.17,74.24,74.13,74.16,162730.0,68.5157,68.5804,68.4788,68.5065,162730.0
2022-09-02 11:20:00,74.15,74.24,74.13,74.23,137849.0,68.4972,68.5804,68.4788,68.5711,137849.0
2022-09-02 11:30:00,74.23,74.26,74.15,74.16,207873.0,68.5711,68.5989,68.4972,68.5065,207873.0
2022-09-02 11:40:00,74.16,74.21,74.06,74.18,113186.0,68.5065,68.5527,68.4141,68.525,113186.0
2022-09-02 11:50:00,74.18,74.25,74.16,74.21,106547.0,68.525,68.5896,68.5065,68.5527,106547.0
2022-09-02 12:00:00,74.2,74.22,74.07,74.09,621308.0,68.5434,68.5619,68.4233,68.4418,621308.0
2022-09-02 12:10:00,74.08,74.08,73.85,73.85,353086.0,68.4326,68.4326,68.2201,68.2201,353086.0
2022-09-02 12:20:00,73.85,73.88,73.67,73.69,225830.0,68.2201,68.2478,68.0538,68.0723,225830.0
2022-09-02 12:30:00,73.69,73.71,73.47,73.5,225048.0,68.0723,68.0908,67.8691,67.8968,225048.0
2022-09-02 12:40:00,73.5,73.51,73.38,73.4,127652.0,67.8968,67.906,67.7859,67.8044,127652.0
2022-09-02 12:50:00,73.4,73.4,73.27,73.34,245125.0,67.8044,67.8044,67.6843,67.749,245125.0
2022-09-02 13:00:00,73.33,73.33,73.1,73.14,248280.0,67.7398,67.7398,67.5273,67.5642,248280.0
2022-09-02 13:10:00,73.14,73.26,73.1,73.22,203614.0,67.5642,67.6751,67.5273,67.6381,203614.0
2022-09-02 13:20:00,73.21,73.21,72.81,72.84,254777.0,67.6289,67.6289,67.2594,67.2871,254777.0
2022-09-02 13:30:00,72.84,72.92,72.78,72.88,236919.0,67.2871,67.361,67.2317,67.3241,236919.0
2022-09-02 13:40:00,72.88,73.0,72.8,72.8,285762.0,67.3241,67.4349,67.2502,67.2502,285762.0
2022-09-02 13:50:00,72.81,72.83,72.69,72.7,326595.0,67.2594,67.2779,67.1485,67.1578,326595.0
2022-09-02 14:00:00,72.7,72.8,72.69,72.78,242595.0,67.1578,67.2502,67.1485,67.2317,242595.0
2022-09-02 14:10:00,72.78,72.84,72.71,72.78,227645.0,67.2317,67.2871,67.167,67.2317,227645.0
2022-09-02 14:20:00,72.78,72.98,72.75,72.96,382196.0,67.2317,67.4164,67.204,67.398,382196.0
2022-09-02 14:30:00,72.95,73.02,72.86,72.99,149651.0,67.3887,67.4534,67.3056,67.4257,149651.0
2022-09-02 14:40:00,72.98,73.01,72.89,72.9,307118.0,67.4164,67.4441,67.3333,67.3425,307118.0
2022-09-02 14:50:00,72.91,72.91,72.77,72.79,233461.0,67.3518,67.3518,67.2224,67.2409,233461.0
2022-09-02 15:00:00,72.79,72.97,72.77,72.91,298026.0,67.2409,67.4072,67.2224,67.3518,298026.0
2022-09-02 15:10:00,72.91,73.0,72.9,72.93,250415.0,67.3518,67.4349,67.3425,67.3702,250415.0
2022-09-02 15:20:00,72.92,72.98,72.67,72.73,421197.0,67.361,67.4164,67.1301,67.1855,421197.0
2022-09-02 15:30:00,72.73,72.74,72.43,72.48,708069.0,67.1855,67.1947,66.9084,66.9545,708069.0
2022-09-02 15:40:00,72.48,72.51,72.33,72.5,794226.0,66.9545,66.9823,66.816,66.973,794226.0
2022-09-02 15:50:00,72.49,72.66,72.44,72.64,2430672.0,66.9638,67.1208,66.9176,67.1024,2430672.0
2022-09-06 09:30:00,72.6,72.8,72.44,72.47,538364.0,67.0654,67.2502,66.9176,66.9453,538364.0
2022-09-06 09:40:00,72.47,72.67,72.42,72.42,960804.0,66.9453,67.1301,66.8991,66.8991,960804.0
2022-09-06 09:50:00,72.42,72.66,72.34,72.64,580102.0,66.8991,67.1208,66.8252,67.1024,580102.0
2022-09-06 10:00:00,72.64,72.65,72.34,72.44,801368.0,67.1024,67.1116,66.8252,66.9176,801368.0
2022-09-06 10:10:00,72.44,72.54,72.27,72.53,375178.0,66.9176,67.01,66.7606,67.0007,375178.0
2022-09-06 10:20:00,72.53,72.85,72.43,72.81,275649.0,67.0007,67.2963,66.9084,67.2594,275649.0
2022-09-06 10:30:00,72.82,72.87,72.66,72.85,300950.0,67.2686,67.3148,67.1208,67.2963,300950.0
2022-09-06 10:40:00,72.86,73.06,72.86,72.96,376675.0,67.3056,67.4903,67.3056,67.398,376675.0
2022-09-06 10:50:00,72.96,73.08,72.94,72.98,880404.0,67.398,67.5088,67.3795,67.4164,880404.0
2022-09-06 11:00:00,72.97,73.18,72.92,73.13,652604.0,67.4072,67.6012,67.361,67.555,652604.0
2022-09-06 11:10:00,73.12,73.16,72.93,72.93,309783.0,67.5458,67.5827,67.3702,67.3702,309783.0
2022-09-06 11:20:00,72.94,72.94,72.74,72.78,376041.0,67.3795,67.3795,67.1947,67.2317,376041.0
2022-09-06 11:30:00,72.78,72.96,72.73,72.81,313071.0,67.2317,67.398,67.1855,67.2594,313071.0
2022-09-06 11:40:00,72.8,72.95,72.7,72.7,228220.0,67.2502,67.3887,67.1578,67.1578,228220.0
2022-09-06 11:50:00,72.71,72.78,72.65,72.67,297710.0,67.167,67.2317,67.1116,67.1301,297710.0
2022-09-06 12:00:00,72.68,72.68,72.46,72.47,471035.0,67.1393,67.1393,66.9361,66.9453,471035.0
2022-09-06 12:10:00,72.47,72.53,72.31,72.33,477474.0,66.9453,67.0007,66.7975,66.816,477474.0
2022-09-06 12:20:00,72.32,72.38,72.2,72.3,260343.0,66.8067,66.8622,66.6959,66.7883,260343.0
2022-09-06 12:30:00,72.29,72.35,72.24,72.28,192357.0,66.779,66.8345,66.7328,66.7698,192357.0
2022-09-06 12:40:00,72.29,72.44,72.23,72.42,227844.0,66.779,66.9176,66.7236,66.8991,227844.0
2022-09-06 12:50:00,72.42,72.51,72.35,72.44,188785.0,66.8991,66.9823,66.8345,66.9176,188785.0
2022-09-06 13:00:00,72.44,72.49,72.16,72.16,407479.0,66.9176,66.9638,66.6589,66.6589,407479.0
2022-09-06 13:10:00,72.16,72.22,72.07,72.13,360789.0,66.6589,66.7144,66.5758,66.6312,360789.0
2022-09-06 13:20:00,72.13,72.18,72.1,72.15,245140.0,66.6312,66.6774,66.6035,66.6497,245140.0
2022-09-06 13:30:00,72.16,72.38,72.13,72.37,317156.0,66.6589,66.8622,66.6312,66.8529,317156.0
2022-09-06 13:40:00,72.36,72.36,72.21,72.25,269949.0,66.8437,66.8437,66.7051,66.7421,269949.0
2022-09-06 13:50:00,72.24,72.45,72.21,72.44,289520.0,66.7328,66.9268,66.7051,66.9176,289520.0
2022-09-06 14:00:00,72.44,72.52,72.41,72.44,248996.0,66.9176,66.9915,66.8899,66.9176,248996.0
2022-09-06 14:10:00,72.44,72.62,72.43,72.52,289268.0,66.9176,67.0839,66.9084,66.9915,289268.0
2022-09-06 14:20:00,72.52,72.55,72.38,72.41,227178.0,66.9915,67.0192,66.8622,66.8899,227178.0
2022-09-06 14:30:00,72.4,72.42,72.28,72.35,290077.0,66.8806,66.8991,66.7698,66.8345,290077.0
2022-09-06 14:40:00,72.34,72.34,72.21,72.28,237422.0,66.8252,66.8252,66.7051,66.7698,237422.0
2022-09-06 14:50:00,72.28,72.29,72.13,72.2,399893.0,66.7698,66.779,66.6312,66.6959,399893.0
2022-09-06 15:00:00,72.2,72.34,72.15,72.34,379131.0,66.6959,66.8252,66.6497,66.8252,379131.0
2022-09-06 15:10:00,72.33,72.41,72.29,72.31,364502.0,66.816,66.8899,66.779,66.7975,364502.0
2022-09-06 15:20:00,72.31,72.34,72.22,72.27,630820.0,66.7975,66.8252,66.7144,66.7606,630820.0
2022-09-06 15:30:00,72.28,72.28,72.08,72.17,810276.0,66.7698,66.7698,66.585,66.6682,810276.0
2022-09-06 15:40:00,72.17,72.32,72.16,72.25,1033668.0,66.6682,66.8067,66.6589,66.7421,1033668.0
2022-09-06 15:50:00,72.25,72.26,72.05,72.19,2506524.0,66.7421,66.7513,66.5573,66.6867,2506524.0
2022-09-07 09:30:00,72.38,72.5,72.31,72.48,343827.0,66.8622,66.973,66.7975,66.9545,343827.0
2022-09-07 09:40:00,72.48,72.64,72.41,72.53,256893.0,66.9545,67.1024,66.8899,67.0007,256893.0
2022-09-07 09:50:00,72.51,72.53,72.39,72.44,163840.0,66.9823,67.0007,66.8714,66.9176,163840.0
2022-09-07 10:00:00,72.45,72.59,72.39,72.58,159390.0,66.9268,67.0562,66.8714,67.0469,159390.0
2022-09-07 10:10:00,72.59,72.69,72.51,72.69,259967.0,67.0562,67.1485,66.9823,67.1485,259967.0
2022-09-07 10:20:00,72.7,72.83,72.66,72.7,663835.0,67.1578,67.2779,67.1208,67.1578,663835.0
2022-09-07 10:30:00,72.7,72.79,72.64,72.68,1176096.0,67.1578,67.2409,67.1024,67.1393,1176096.0
2022-09-07 10:40:00,72.68,72.72,72.62,72.72,595925.0,67.1393,67.1763,67.0839,67.1763,595925.0
2022-09-07 10:50:00,72.72,72.89,72.72,72.82,133916.0,67.1763,67.3333,67.1763,67.2686,133916.0
2022-09-07 11:00:00,72.83,72.95,72.76,72.91,170235.0,67.2779,67.3887,67.2132,67.3518,170235.0
2022-09-07 11:10:00,72.91,73.03,72.91,72.95,186004.0,67.3518,67.4626,67.3518,67.3887,186004.0
2022-09-07 11:20:00,72.95,73.03,72.94,72.96,301968.0,67.3887,67.4626,67.3795,67.398,301968.0
2022-09-07 11:30:00,72.96,73.02,72.94,72.95,298136.0,67.398,67.4534,67.3795,67.3887,298136.0
2022-09-07 11:40:00,72.95,72.97,72.88,72.92,585179.0,67.3887,67.4072,67.3241,67.361,585179.0
2022-09-07 11:50:00,72.92,72.93,72.81,72.81,727000.0,67.361,67.3702,67.2594,67.2594,727000.0
2022-09-07 12:00:00,72.81,72.82,72.66,72.75,632604.0,67.2594,67.2686,67.1208,67.204,632604.0
2022-09-07 12:10:00,72.76,72.77,72.66,72.66,214446.0,67.2132,67.2224,67.1208,67.1208,214446.0
2022-09-07 12:20:00,72.67,72.74,72.59,72.72,294747.0,67.1301,67.1947,67.0562,67.1763,294747.0
2022-09-07 12:30:00,72.72,72.81,72.64,72.81,249404.0,67.1763,67.2594,67.1024,67.2594,249404.0
2022-09-07 12:40:00,72.81,72.98,72.81,72.91,298382.0,67.2594,67.4164,67.2594,67.3518,298382.0
2022-09-07 12:50:00,72.91,72.93,72.85,72.9,169256.0,67.3518,67.3702,67.2963,67.3425,169256.0
2022-09-07 13:00:00,72.91,73.07,72.9,73.0,2107752.0,67.3518,67.4996,67.3425,67.4349,2107752.0
2022-09-07 13:10:00,73.0,73.02,72.93,72.95,247264.0,67.4349,67.4534,67.3702,67.3887,247264.0
2022-09-07 13:20:00,72.95,73.03,72.94,72.99,256144.0,67.3887,67.4626,67.3795,67.4257,256144.0
2022-09-07 13:30:00,72.99,73.09,72.97,73.07,385055.0,67.4257,67.518,67.4072,67.4996,385055.0
2022-09-07 13:40:00,73.07,73.25,73.06,73.24,214037.0,67.4996,67.6658,67.4903,67.6566,214037.0
2022-09-07 13:50:00,73.25,73.31,73.23,73.26,252434.0,67.6658,67.7213,67.6474,67.6751,252434.0
2022-09-07 14:00:00,73.26,73.38,73.24,73.3,434807.0,67.6751,67.7859,67.6566,67.712,434807.0
2022-09-07 14:10:00,73.3,73.37,73.23,73.23,227935.0,67.712,67.7767,67.6474,67.6474,227935.0
2022-09-07 14:20:00,73.24,73.36,73.22,73.35,235166.0,67.6566,67.7675,67.6381,67.7582,235166.0
2022-09-07 14:30:00,73.35,73.44,73.33,73.4,260556.0,67.7582,67.8414,67.7398,67.8044,260556.0
2022-09-07 14:40:00,73.4,73.45,73.38,73.42,148666.0,67.8044,67.8506,67.7859,67.8229,148666.0
2022-09-07 14:50:00,73.42,73.44,73.33,73.38,319995.0,67.8229,67.8414,67.7398,67.7859,319995.0
2022-09-07 15:00:00,73.39,73.39,73.31,73.36,260513.0,67.7952,67.7952,67.7213,67.7675,260513.0
2022-09-07 15:10:00,73.36,73.43,73.32,73.35,321304.0,67.7675,67.8321,67.7305,67.7582,321304.0
2022-09-07 15:20:00,73.34,73.45,73.33,73.44,397618.0,67.749,67.8506,67.7398,67.8414,397618.0
2022-09-07 15:30:00,73.43,73.44,73.34,73.36,693290.0,67.8321,67.8414,67.749,67.7675,693290.0
2022-09-07 15:40:00,73.37,73.46,73.31,73.44,709715.0,67.7767,67.8598,67.7213,67.8414,709715.0
2022-09-07 15:50:00,73.44,73.54,73.37,73.45,1764603.0,67.8414,67.9337,67.7767,67.8506,1764603.0
2022-09-08 09:30:00,73.09,73.16,72.88,73.13,485019.0,67.518,67.5827,67.3241,67.555,485019.0
2022-09-08 09:40:00,73.13,73.28,73.03,73.05,465633.0,67.555,67.6936,67.4626,67.4811,465633.0
2022-09-08 09:50:00,73.05,73.06,72.74,72.8,302472.0,67.4811,67.4903,67.1947,67.2502,302472.0
2022-09-08 10:00:00,72.8,72.8,72.5,72.57,257687.0,67.2502,67.2502,66.973,67.0377,257687.0
2022-09-08 10:10:00,72.59,72.92,72.59,72.91,251649.0,67.0562,67.361,67.0562,67.3518,251649.0
2022-09-08 10:20:00,72.9,72.97,72.8,72.94,255131.0,67.3425,67.4072,67.2502,67.3795,255131.0
2022-09-08 10:30:00,72.93,73.13,72.91,73.08,322064.0,67.3702,67.555,67.3518,67.5088,322064.0
2022-09-08 10:40:00,73.07,73.21,73.06,73.14,480409.0,67.4996,67.6289,67.4903,67.5642,480409.0
2022-09-08 10:50:00,73.13,73.2,73.1,73.16,263265.0,67.555,67.6197,67.5273,67.5827,263265.0
2022-09-08 11:00:00,73.17,73.46,73.16,73.44,232668.0,67.5919,67.8598,67.5827,67.8414,232668.0
2022-09-08 11:10:00,73.43,73.54,73.39,73.5,107570.0,67.8321,67.9337,67.7952,67.8968,107570.0
2022-09-08 11:20:00,73.5,73.54,73.44,73.45,157363.0,67.8968,67.9337,67.8414,67.8506,157363.0
2022-09-08 11:30:00,73.45,73.47,73.27,73.27,123211.0,67.8506,67.8691,67.6843,67.6843,123211.0
2022-09-08 11:40:00,73.25,73.25,73.13,73.16,211415.0,67.6658,67.6658,67.555,67.5827,211415.0
2022-09-08 11:50:00,73.16,73.24,73.12,73.17,225862.0,67.5827,67.6566,67.5458,67.5919,225862.0
2022-09-08 12:00:00,73.17,73.19,72.61,72.64,356363.0,67.5919,67.6104,67.0746,67.1024,356363.0
2022-09-08 12:10:00,72.64,72.64,72.47,72.54,302348.0,67.1024,67.1024,66.9453,67.01,302348.0
2022-09-08 12:20:00,72.54,72.61,72.4,72.58,214256.0,67.01,67.0746,66.8806,67.0469,214256.0
2022-09-08 12:30:00,72.58,72.76,72.56,72.73,111070.0,67.0469,67.2132,67.0285,67.1855,111070.0
2022-09-08 12:40:00,72.73,72.91,72.7,72.88,1175166.0,67.1855,67.3518,67.1578,67.3241,1175166.0
2022-09-08 12:50:00,72.88,72.97,72.87,72.92,185074.0,67.3241,67.4072,67.3148,67.361,185074.0
2022-09-08 13:00:00,72.93,73.0,72.9,73.0,182174.0,67.3702,67.4349,67.3425,67.4349,182174.0
2022-09-08 13:10:00,73.01,73.23,73.01,73.17,186372.0,67.4441,67.6474,67.4441,67.5919,186372.0
2022-09-08 13:20:00,73.17,73.26,73.14,73.17,162522.0,67.5919,67.6751,67.5642,67.5919,162522.0
2022-09-08 13:30:00,73.18,73.25,73.1,73.18,141095.0,67.6012,67.6658,67.5273,67.6012,141095.0
2022-09-08 13:40:00,73.2,73.3,73.18,73.29,94879.0,67.6197,67.712,67.6012,67.7028,94879.0
2022-09-08 13:50:00,73.28,73.29,73.09,73.18,172070.0,67.6936,67.7028,67.518,67.6012,172070.0
2022-09-08 14:00:00,73.19,73.32,73.19,73.26,147509.0,67.6104,67.7305,67.6104,67.6751,147509.0
2022-09-08 14:10:00,73.27,73.31,73.2,73.29,123854.0,67.6843,67.7213,67.6197,67.7028,123854.0
2022-09-08 14:20:00,73.29,73.33,73.26,73.27,107786.0,67.7028,67.7398,67.6751,67.6843,107786.0
2022-09-08 14:30:00,73.28,73.38,73.27,73.36,181663.0,67.6936,67.7859,67.6843,67.7675,181663.0
2022-09-08 14:40:00,73.36,73.36,73.06,73.1,193457.0,67.7675,67.7675,67.4903,67.5273,193457.0
2022-09-08 14:50:00,73.1,73.12,72.97,72.98,118826.0,67.5273,67.5458,67.4072,67.4164,118826.0
2022-09-08 15:00:00,72.98,73.04,72.89,72.92,167382.0,67.4164,67.4719,67.3333,67.361,167382.0
2022-09-08 15:10:00,72.91,73.05,72.88,73.05,165055.0,67.3518,67.4811,67.3241,67.4811,165055.0
2022-09-08 15:20:00,73.04,73.1,72.99,73.0,191407.0,67.4719,67.5273,67.4257,67.4349,191407.0
2022-09-08 15:30:00,73.01,73.05,72.94,73.01,256599.0,67.4441,67.4811,67.3795,67.4441,256599.0
2022-09-08 15:40:00,73.01,73.12,72.97,73.05,2858690.0,67.4441,67.5458,67.4072,67.4811,2858690.0
2022-09-08 15:50:00,73.05,73.29,73.04,73.27,1655788.0,67.4811,67.7028,67.4719,67.6843,1655788.0
2022-09-09 09:30:00,73.45,73.49,73.22,73.36,303435.0,67.8506,67.8876,67.6381,67.7675,303435.0
2022-09-09 09:40:00,73.36,73.38,73.21,73.29,457326.0,67.7675,67.7859,67.6289,67.7028,457326.0
2022-09-09 09:50:00,73.29,73.38,73.18,73.38,227487.0,67.7028,67.7859,67.6012,67.7859,227487.0
2022-09-09 10:00:00,73.38,73.55,73.37,73.52,299668.0,67.7859,67.943,67.7767,67.9153,299668.0
2022-09-09 10:10:00,73.51,73.6,73.47,73.57,174573.0,67.906,67.9892,67.8691,67.9615,174573.0
2022-09-09 10:20:00,73.58,73.75,73.54,73.74,132508.0,67.9707,68.1277,67.9337,68.1185,132508.0
2022-09-09 10:30:00,73.74,73.85,73.74,73.8,173191.0,68.1185,68.2201,68.1185,68.1739,173191.0
2022-09-09 10:40:00,73.8,73.92,73.79,73.84,163336.0,68.1739,68.2848,68.1647,68.2109,163336.0
2022-09-09 10:50:00,73.84,73.9,73.82,73.89,97742.0,68.2109,68.2663,68.1924,68.2571,97742.0
2022-09-09 11:00:00,73.9,73.93,73.73,73.74,400319.0,68.2663,68.294,68.1093,68.1185,400319.0
2022-09-09 11:10:00,73.75,73.8,73.67,73.67,123219.0,68.1277,68.1739,68.0538,68.0538,123219.0
2022-09-09 11:20:00,73.67,73.71,73.63,73.71,77030.0,68.0538,68.0908,68.0169,68.0908,77030.0
2022-09-09 11:30:00,73.72,73.79,73.64,73.79,82341.0,68.1,68.1647,68.0261,68.1647,82341.0
2022-09-09 11:40:00,73.8,73.9,73.72,73.8,2596510.0,68.1739,68.2663,68.1,68.1739,2596510.0
2022-09-09 11:50:00,73.8,73.81,73.72,73.75,242505.0,68.1739,68.1832,68.1,68.1277,242505.0
2022-09-09 12:00:00,73.76,73.76,73.57,73.66,176660.0,68.137,68.137,67.9615,68.0446,176660.0
2022-09-09 12:10:00,73.66,73.74,73.65,73.71,203792.0,68.0446,68.1185,68.0354,68.0908,203792.0
2022-09-09 12:20:00,73.71,73.71,73.58,73.65,123345.0,68.0908,68.0908,67.9707,68.0354,123345.0
2022-09-09 12:30:00,73.65,73.76,73.62,73.69,109414.0,68.0354,68.137,68.0076,68.0723,109414.0
2022-09-09 12:40:00,73.7,73.8,73.67,73.79,163197.0,68.0815,68.1739,68.0538,68.1647,163197.0
2022-09-09 12:50:00,73.79,73.85,73.77,73.84,136696.0,68.1647,68.2201,68.1462,68.2109,136696.0
2022-09-09 13:00:00,73.85,73.89,73.76,73.89,134725.0,68.2201,68.2571,68.137,68.2571,134725.0
2022-09-09 13:10:00,73.88,73.99,73.87,73.95,148683.0,68.2478,68.3494,68.2386,68.3125,148683.0
2022-09-09 13:20:00,73.96,74.0,73.93,73.95,163421.0,68.3217,68.3587,68.294,68.3125,163421.0
2022-09-09 13:30:00,73.95,74.03,73.95,74.02,182561.0,68.3125,68.3864,68.3125,68.3771,182561.0
2022-09-09 13:40:00,74.02,74.07,73.97,74.07,224935.0,68.3771,68.4233,68.331,68.4233,224935.0
2022-09-09 13:50:00,74.08,74.08,74.01,74.04,244891.0,68.4326,68.4326,68.3679,68.3956,244891.0
2022-09-09 14:00:00,74.05,74.05,73.96,74.01,259887.0,68.4049,68.4049,68.3217,68.3679,259887.0
2022-09-09 14:10:00,74.01,74.09,73.97,74.06,256224.0,68.3679,68.4418,68.331,68.4141,256224.0
2022-09-09 14:20:00,74.06,74.16,74.04,74.15,265171.0,68.4141,68.5065,68.3956,68.4972,265171.0
2022-09-09 14:30:00,74.16,74.45,74.15,74.43,436782.0,68.5065,68.7744,68.4972,68.7559,436782.0
2022-09-09 14:40:00,74.43,74.48,74.41,74.45,571355.0,68.7559,68.8021,68.7374,68.7744,571355.0
2022-09-09 14:50:00,74.45,74.47,74.32,74.33,1010011.0,68.7744,68.7928,68.6543,68.6635,1010011.0
2022-09-09 15:00:00,74.33,74.34,74.26,74.27,327031.0,68.6635,68.6728,68.5989,68.6081,327031.0
2022-09-09 15:10:00,74.28,74.3,74.2,74.25,490328.0,68.6173,68.6358,68.5434,68.5896,490328.0
2022-09-09 15:20:00,74.25,74.25,74.13,74.14,435665.0,68.5896,68.5896,68.4788,68.488,435665.0
2022-09-09 15:30:00,74.14,74.16,74.1,74.14,549094.0,68.488,68.5065,68.4511,68.488,549094.0
2022-09-09 15:40:00,74.13,74.18,74.08,74.13,822701.0,68.4788,68.525,68.4326,68.4788,822701.0
2022-09-09 15:50:00,74.13,74.13,73.96,73.98,1690218.0,68.4788,68.4788,68.3217,68.3402,1690218.0
2022-09-12 09:30:00,74.04,74.27,73.94,74.23,316061.0,68.3956,68.6081,68.3032,68.5711,316061.0
2022-09-12 09:40:00,74.23,74.45,74.2,74.35,311234.0,68.5711,68.7744,68.5434,68.682,311234.0
2022-09-12 09:50:00,74.36,74.39,74.22,74.31,280890.0,68.6912,68.7189,68.5619,68.645,280890.0
2022-09-12 10:00:00,74.32,74.33,74.14,74.17,191862.0,68.6543,68.6635,68.488,68.5157,191862.0
2022-09-12 10:10:00,74.16,74.34,74.12,74.26,213298.0,68.5065,68.6728,68.4695,68.5989,213298.0
2022-09-12 10:20:00,74.26,74.39,74.26,74.32,151136.0,68.5989,68.7189,68.5989,68.6543,151136.0
2022-09-12 10:30:00,74.33,74.34,74.22,74.28,269819.0,68.6635,68.6728,68.5619,68.6173,269819.0
2022-09-12 10:40:00,74.29,74.42,74.28,74.42,181800.0,68.6266,68.7467,68.6173,68.7467,181800.0
2022-09-12 10:50:00,74.43,74.46,74.34,74.4,215089.0,68.7559,68.7836,68.6728,68.7282,215089.0
2022-09-12 11:00:00,74.4,74.49,74.39,74.46,119658.0,68.7282,68.8113,68.7189,68.7836,119658.0
2022-09-12 11:10:00,74.47,74.51,74.39,74.41,204882.0,68.7928,68.8298,68.7189,68.7374,204882.0
2022-09-12 11:20:00,74.42,74.51,74.4,74.45,117966.0,68.7467,68.8298,68.7282,68.7744,117966.0
2022-09-12 11:30:00,74.45,74.52,74.34,74.36,96071.0,68.7744,68.839,68.6728,68.6912,96071.0
2022-09-12 11:40:00,74.37,74.37,74.24,74.29,112749.0,68.7005,68.7005,68.5804,68.6266,112749.0
2022-09-12 11:50:00,74.29,74.3,74.13,74.22,186685.0,68.6266,68.6358,68.4788,68.5619,186685.0
2022-09-12 12:00:00,74.22,74.23,74.1,74.1,176982.0,68.5619,68.5711,68.4511,68.4511,176982.0
2022-09-12 12:10:00,74.1,74.2,74.07,74.15,204738.0,68.4511,68.5434,68.4233,68.4972,204738.0
2022-09-12 12:20:00,74.15,74.28,74.14,74.23,170216.0,68.4972,68.6173,68.488,68.5711,170216.0
2022-09-12 12:30:00,74.23,74.29,74.2,74.23,187484.0,68.5711,68.6266,68.5434,68.5711,187484.0
2022-09-12 12:40:00,74.23,74.3,74.21,74.26,168515.0,68.5711,68.6358,68.5527,68.5989,168515.0
2022-09-12 12:50:00,74.26,74.32,74.24,74.3,72072.0,68.5989,68.6543,68.5804,68.6358,72072.0
2022-09-12 13:00:00,74.31,74.34,74.18,74.33,181152.0,68.645,68.6728,68.525,68.6635,181152.0
2022-09-12 13:10:00,74.33,74.4,74.3,74.37,70964.0,68.6635,68.7282,68.6358,68.7005,70964.0
2022-09-12 13:20:00,74.38,74.44,74.36,74.44,61604.0,68.7097,68.7651,68.6912,68.7651,61604.0
2022-09-12 13:30:00,74.44,74.45,74.32,74.33,77886.0,68.7651,68.7744,68.6543,68.6635,77886.0
2022-09-12 13:40:00,74.33,74.36,74.31,74.35,67373.0,68.6635,68.6912,68.645,68.682,67373.0
2022-09-12 13:50:00,74.34,74.37,74.32,74.34,40676.0,68.6728,68.7005,68.6543,68.6728,40676.0
2022-09-12 14:00:00,74.33,74.34,74.25,74.29,94325.0,68.6635,68.6728,68.5896,68.6266,94325.0
2022-09-12 14:10:00,74.29,74.38,74.22,74.23,109919.0,68.6266,68.7097,68.5619,68.5711,109919.0
2022-09-12 14:20:00,74.24,74.29,74.18,74.2,477597.0,68.5804,68.6266,68.525,68.5434,477597.0
2022-09-12 14:30:00,74.2,74.28,74.17,74.27,119600.0,68.5434,68.6173,68.5157,68.6081,119600.0
2022-09-12 14:40:00,74.27,74.34,74.25,74.3,99512.0,68.6081,68.6728,68.5896,68.6358,99512.0
2022-09-12 14:50:00,74.3,74.33,74.26,74.3,122041.0,68.6358,68.6635,68.5989,68.6358,122041.0
2022-09-12 15:00:00,74.3,74.31,74.24,74.3,87879.0,68.6358,68.645,68.5804,68.6358,87879.0
2022-09-12 15:10:00,74.3,74.33,74.24,74.31,232343.0,68.6358,68.6635,68.5804,68.645,232343.0
2022-09-12 15:20:00,74.31,74.33,74.15,74.16,189700.0,68.645,68.6635,68.4972,68.5065,189700.0
2022-09-12 15:30:00,74.16,74.23,74.13,74.23,200437.0,68.5065,68.5711,68.4788,68.5711,200437.0
2022-09-12 15:40:00,74.22,74.31,74.18,74.28,252354.0,68.5619,68.645,68.525,68.6173,252354.0
2022-09-12 15:50:00,74.27,74.3,74.18,74.28,927600.0,68.6081,68.6358,68.525,68.6173,927600.0
2022-09-13 09:30:00,73.65,73.75,73.38,73.52,489623.0,68.0354,68.1277,67.7859,67.9153,489623.0
2022-09-13 09:40:00,73.51,73.68,73.45,73.59,310897.0,67.906,68.0631,67.8506,67.9799,310897.0
2022-09-13 09:50:00,73.59,73.63,73.31,73.31,257076.0,67.9799,68.0169,67.7213,67.7213,257076.0
2022-09-13 10:00:00,73.3,73.33,73.05,73.16,294992.0,67.712,67.7398,67.4811,67.5827,294992.0
2022-09-13 10:10:00,73.16,73.32,73.09,73.31,238802.0,67.5827,67.7305,67.518,67.7213,238802.0
2022-09-13 10:20:00,73.31,73.37,73.23,73.26,399335.0,67.7213,67.7767,67.6474,67.6751,399335.0
2022-09-13 10:30:00,73.26,73.29,73.14,73.21,285727.0,67.6751,67.7028,67.5642,67.6289,285727.0
2022-09-13 10:40:00,73.21,73.31,73.16,73.27,293448.0,67.6289,67.7213,67.5827,67.6843,293448.0
2022-09-13 10:50:00,73.27,73.28,73.06,73.06,112478.0,67.6843,67.6936,67.4903,67.4903,112478.0
2022-09-13 11:00:00,73.06,73.15,73.04,73.13,143788.0,67.4903,67.5735,67.4719,67.555,143788.0
2022-09-13 11:10:00,73.13,73.14,73.01,73.01,176387.0,67.555,67.5642,67.4441,67.4441,176387.0
2022-09-13 11:20:00,73.01,73.05,72.87,72.92,168229.0,67.4441,67.4811,67.3148,67.361,168229.0
2022-09-13 11:30:00,72.91,72.93,72.81,72.93,130475.0,67.3518,67.3702,67.2594,67.3702,130475.0
2022-09-13 11:40:00,72.92,73.03,72.89,73.02,153929.0,67.361,67.4626,67.3333,67.4534,153929.0
2022-09-13 11:50:00,73.01,73.04,72.8,72.83,133715.0,67.4441,67.4719,67.2502,67.2779,133715.0
2022-09-13 12:00:00,72.83,72.95,72.82,72.95,111120.0,67.2779,67.3887,67.2686,67.3887,111120.0
2022-09-13 12:10:00,72.94,72.99,72.89,72.97,101339.0,67.3795,67.4257,67.3333,67.4072,101339.0
2022-09-13 12:20:00,72.97,73.01,72.84,72.85,96192.0,67.4072,67.4441,67.2871,67.2963,96192.0
2022-09-13 12:30:00,72.85,72.98,72.83,72.96,138116.0,67.2963,67.4164,67.2779,67.398,138116.0
2022-09-13 12:40:00,72.96,72.96,72.81,72.91,103049.0,67.398,67.398,67.2594,67.3518,103049.0
2022-09-13 12:50:00,72.91,72.94,72.85,72.9,106874.0,67.3518,67.3795,67.2963,67.3425,106874.0
2022-09-13 13:00:00,72.9,73.01,72.84,72.92,241798.0,67.3425,67.4441,67.2871,67.361,241798.0
2022-09-13 13:10:00,72.92,73.02,72.88,72.9,146045.0,67.361,67.4534,67.3241,67.3425,146045.0
2022-09-13 13:20:00,72.9,72.97,72.85,72.93,86284.0,67.3425,67.4072,67.2963,67.3702,86284.0
2022-09-13 13:30:00,72.93,72.94,72.76,72.81,268985.0,67.3702,67.3795,67.2132,67.2594,268985.0
2022-09-13 13:40:00,72.81,72.88,72.78,72.82,227707.0,67.2594,67.3241,67.2317,67.2686,227707.0
2022-09-13 13:50:00,72.83,72.84,72.75,72.76,97596.0,67.2779,67.2871,67.204,67.2132,97596.0
2022-09-13 14:00:00,72.76,72.77,72.53,72.54,146248.0,67.2132,67.2224,67.0007,67.01,146248.0
2022-09-13 14:10:00,72.54,72.68,72.53,72.68,195050.0,67.01,67.1393,67.0007,67.1393,195050.0
2022-09-13 14:20:00,72.69,72.73,72.52,72.53,198261.0,67.1485,67.1855,66.9915,67.0007,198261.0
2022-09-13 14:30:00,72.53,72.55,72.45,72.46,163514.0,67.0007,67.0192,66.9268,66.9361,163514.0
2022-09-13 14:40:00,72.46,72.49,72.33,72.34,261077.0,66.9361,66.9638,66.816,66.8252,261077.0
2022-09-13 14:50:00,72.34,72.36,72.2,72.25,265871.0,66.8252,66.8437,66.6959,66.7421,265871.0
2022-09-13 15:00:00,72.24,72.27,72.09,72.09,281902.0,66.7328,66.7606,66.5943,66.5943,281902.0
2022-09-13 15:10:00,72.09,72.11,71.99,72.06,242890.0,66.5943,66.6128,66.5019,66.5666,242890.0
2022-09-13 15:20:00,72.05,72.11,72.01,72.03,314093.0,66.5573,66.6128,66.5204,66.5389,314093.0
2022-09-13 15:30:00,72.03,72.04,71.69,71.86,591330.0,66.5389,66.5481,66.2248,66.3818,591330.0
2022-09-13 15:40:00,71.86,71.86,71.59,71.72,881283.0,66.3818,66.3818,66.1324,66.2525,881283.0
2022-09-13 15:50:00,71.71,71.9,71.71,71.78,2650975.0,66.2432,66.4188,66.2432,66.3079,2650975.0
2022-09-14 09:30:00,72.01,72.02,71.78,71.83,294251.0,66.5204,66.5296,66.3079,66.3541,294251.0
2022-09-14 09:40:00,71.82,71.96,71.8,71.91,296545.0,66.3449,66.4742,66.3264,66.428,296545.0
2022-09-14 09:50:00,71.9,72.1,71.9,72.0,263321.0,66.4188,66.6035,66.4188,66.5111,263321.0
2022-09-14 10:00:00,72.0,72.0,71.77,71.83,209068.0,66.5111,66.5111,66.2987,66.3541,209068.0
2022-09-14 10:10:00,71.84,72.05,71.83,71.89,196194.0,66.3633,66.5573,66.3541,66.4095,196194.0
2022-09-14 10:20:00,71.9,71.92,71.74,71.74,420976.0,66.4188,66.4372,66.271,66.271,420976.0
2022-09-14 10:30:00,71.74,72.05,71.72,72.04,418868.0,66.271,66.5573,66.2525,66.5481,418868.0
2022-09-14 10:40:00,72.03,72.1,71.91,71.92,200555.0,66.5389,66.6035,66.428,66.4372,200555.0
2022-09-14 10:50:00,71.92,72.08,71.91,72.02,219610.0,66.4372,66.585,66.428,66.5296,219610.0
2022-09-14 11:00:00,72.01,72.03,71.92,71.96,191393.0,66.5204,66.5389,66.4372,66.4742,191393.0
2022-09-14 11:10:00,71.95,71.96,71.7,71.75,252690.0,66.465,66.4742,66.234,66.2802,252690.0
2022-09-14 11:20:00,71.76,71.81,71.71,71.73,162546.0,66.2894,66.3356,66.2432,66.2617,162546.0
2022-09-14 11:30:00,71.72,71.81,71.68,71.74,219434.0,66.2525,66.3356,66.2155,66.271,219434.0
2022-09-14 11:40:00,71.75,71.87,71.74,71.77,201165.0,66.2802,66.3911,66.271,66.2987,201165.0
2022-09-14 11:50:00,71.77,71.82,71.69,71.74,258701.0,66.2987,66.3449,66.2248,66.271,258701.0
2022-09-14 12:00:00,71.74,71.78,71.65,71.66,194210.0,66.271,66.3079,66.1878,66.1971,194210.0
2022-09-14 12:10:00,71.66,71.69,71.6,71.63,190600.0,66.1971,66.2248,66.1416,66.1693,190600.0
2022-09-14 12:20:00,71.63,71.64,71.53,71.55,429399.0,66.1693,66.1786,66.077,66.0954,429399.0
2022-09-14 12:30:00,71.55,71.67,71.53,71.64,348721.0,66.0954,66.2063,66.077,66.1786,348721.0
2022-09-14 12:40:00,71.63,71.74,71.62,71.69,232889.0,66.1693,66.271,66.1601,66.2248,232889.0
2022-09-14 12:50:00,71.68,71.72,71.65,71.69,307317.0,66.2155,66.2525,66.1878,66.2248,307317.0
2022-09-14 13:00:00,71.68,71.8,71.68,71.77,169811.0,66.2155,66.3264,66.2155,66.2987,169811.0
2022-09-14 13:10:00,71.76,71.85,71.74,71.78,196548.0,66.2894,66.3726,66.271,66.3079,196548.0
2022-09-14 13:20:00,71.78,71.92,71.77,71.91,429065.0,66.3079,66.4372,66.2987,66.428,429065.0
2022-09-14 13:30:00,71.91,72.0,71.9,71.95,298966.0,66.428,66.5111,66.4188,66.465,298966.0
2022-09-14 13:40:00,71.95,71.95,71.62,71.67,262742.0,66.465,66.465,66.1601,66.2063,262742.0
2022-09-14 13:50:00,71.67,71.8,71.66,71.7,180715.0,66.2063,66.3264,66.1971,66.234,180715.0
2022-09-14 14:00:00,71.7,71.72,71.57,71.67,268604.0,66.234,66.2525,66.1139,66.2063,268604.0
2022-09-14 14:10:00,71.67,71.69,71.57,71.67,221819.0,66.2063,66.2248,66.1139,66.2063,221819.0
2022-09-14 14:20:00,71.66,71.71,71.62,71.69,199618.0,66.1971,66.2432,66.1601,66.2248,199618.0
2022-09-14 14:30:00,71.68,71.79,71.68,71.73,152756.0,66.2155,66.3172,66.2155,66.2617,152756.0
2022-09-14 14:40:00,71.73,71.75,71.6,71.67,169983.0,66.2617,66.2802,66.1416,66.2063,169983.0
2022-09-14 14:50:00,71.66,71.7,71.57,71.63,183534.0,66.1971,66.234,66.1139,66.1693,183534.0
2022-09-14 15:00:00,71.63,71.69,71.57,71.69,165493.0,66.1693,66.2248,66.1139,66.2248,165493.0
2022-09-14 15:10:00,71.68,71.68,71.34,71.46,266015.0,66.2155,66.2155,65.9015,66.0123,266015.0
2022-09-14 15:20:00,71.46,71.55,71.42,71.51,465768.0,66.0123,66.0954,65.9754,66.0585,465768.0
2022-09-14 15:30:00,71.51,71.53,71.37,71.48,401536.0,66.0585,66.077,65.9292,66.0308,401536.0
2022-09-14 15:40:00,71.47,71.6,71.44,71.57,407814.0,66.0215,66.1416,65.9938,66.1139,407814.0
2022-09-14 15:50:00,71.57,71.81,71.57,71.77,1045363.0,66.1139,66.3356,66.1139,66.2987,1045363.0
2022-09-15 09:30:00,71.79,71.79,71.35,71.37,299324.0,66.3172,66.3172,65.9107,65.9292,299324.0
2022-09-15 09:40:00,71.36,71.51,71.3,71.51,371621.0,65.9199,66.0585,65.8645,66.0585,371621.0
2022-09-15 09:50:00,71.52,71.62,71.46,71.59,330998.0,66.0677,66.1601,66.0123,66.1324,330998.0
2022-09-15 10:00:00,71.6,71.65,71.43,71.45,258034.0,66.1416,66.1878,65.9846,66.0031,258034.0
2022-09-15 10:10:00,71.44,71.5,71.38,71.44,177631.0,65.9938,66.0493,65.9384,65.9938,177631.0
2022-09-15 10:20:00,71.44,71.46,71.3,71.37,173356.0,65.9938,66.0123,65.8645,65.9292,173356.0
2022-09-15 10:30:00,71.36,71.6,71.36,71.59,149622.0,65.9199,66.1416,65.9199,66.1324,149622.0
2022-09-15 10:40:00,71.58,71.62,71.5,71.54,117345.0,66.1232,66.1601,66.0493,66.0862,117345.0
2022-09-15 10:50:00,71.54,71.59,71.39,71.53,303320.0,66.0862,66.1324,65.9476,66.077,303320.0
2022-09-15 11:00:00,71.53,71.67,71.46,71.46,212482.0,66.077,66.2063,66.0123,66.0123,212482.0
2022-09-15 11:10:00,71.46,71.48,71.38,71.47,268183.0,66.0123,66.0308,65.9384,66.0215,268183.0
2022-09-15 11:20:00,71.46,71.59,71.41,71.53,237965.0,66.0123,66.1324,65.9661,66.077,237965.0
2022-09-15 11:30:00,71.53,71.53,71.34,71.34,159356.0,66.077,66.077,65.9015,65.9015,159356.0
2022-09-15 11:40:00,71.34,71.39,71.24,71.24,137234.0,65.9015,65.9476,65.8091,65.8091,137234.0
2022-09-15 11:50:00,71.23,71.24,71.01,71.07,159923.0,65.7998,65.8091,65.5966,65.652,159923.0
2022-09-15 12:00:00,71.07,71.15,71.0,71.01,714157.0,65.652,65.7259,65.5874,65.5966,714157.0
2022-09-15 12:10:00,71.01,71.12,70.97,71.11,213171.0,65.5966,65.6982,65.5597,65.689,213171.0
2022-09-15 12:20:00,71.1,71.12,71.02,71.1,117951.0,65.6798,65.6982,65.6059,65.6798,117951.0
2022-09-15 12:30:00,71.1,71.22,71.09,71.15,118496.0,65.6798,65.7906,65.6705,65.7259,118496.0
2022-09-15 12:40:00,71.15,71.23,71.13,71.17,138140.0,65.7259,65.7998,65.7075,65.7444,138140.0
2022-09-15 12:50:00,71.16,71.22,71.12,71.22,84673.0,65.7352,65.7906,65.6982,65.7906,84673.0
2022-09-15 13:00:00,71.22,71.48,71.22,71.41,188872.0,65.7906,66.0308,65.7906,65.9661,188872.0
2022-09-15 13:10:00,71.42,71.52,71.4,71.47,97941.0,65.9754,66.0677,65.9569,66.0215,97941.0
2022-09-15 13:20:00,71.47,71.52,71.44,71.45,284924.0,66.0215,66.0677,65.9938,66.0031,284924.0
2022-09-15 13:30:00,71.45,71.52,71.36,71.38,385017.0,66.0031,66.0677,65.9199,65.9384,385017.0
2022-09-15 13:40:00,71.39,71.42,71.27,71.3,121370.0,65.9476,65.9754,65.8368,65.8645,121370.0
2022-09-15 13:50:00,71.29,71.34,71.25,71.3,72717.0,65.8553,65.9015,65.8183,65.8645,72717.0
2022-09-15 14:00:00,71.3,71.31,71.16,71.19,186130.0,65.8645,65.8737,65.7352,65.7629,186130.0
2022-09-15 14:10:00,71.2,71.34,71.18,71.3,159481.0,65.7721,65.9015,65.7537,65.8645,159481.0
2022-09-15 14:20:00,71.29,71.35,71.24,71.34,126306.0,65.8553,65.9107,65.8091,65.9015,126306.0
2022-09-15 14:30:00,71.34,71.43,71.32,71.41,197385.0,65.9015,65.9846,65.883,65.9661,197385.0
2022-09-15 14:40:00,71.42,71.42,71.23,71.23,174676.0,65.9754,65.9754,65.7998,65.7998,174676.0
2022-09-15 14:50:00,71.22,71.26,71.17,71.22,142737.0,65.7906,65.8276,65.7444,65.7906,142737.0
2022-09-15 15:00:00,71.23,71.23,71.13,71.16,149894.0,65.7998,65.7998,65.7075,65.7352,149894.0
2022-09-15 15:10:00,71.16,71.16,71.03,71.05,219086.0,65.7352,65.7352,65.6151,65.6336,219086.0
2022-09-15 15:20:00,71.05,71.15,70.99,71.03,284468.0,65.6336,65.7259,65.5781,65.6151,284468.0
2022-09-15 15:30:00,71.02,71.06,70.97,71.05,324343.0,65.6059,65.6428,65.5597,65.6336,324343.0
2022-09-15 15:40:00,71.04,71.22,70.99,71.15,529015.0,65.6243,65.7906,65.5781,65.7259,529015.0
2022-09-15 15:50:00,71.16,71.29,71.08,71.17,1146744.0,65.7352,65.8553,65.6613,65.7444,1146744.0
2022-09-16 09:30:00,70.91,71.13,70.9,71.11,530781.0,65.5042,65.7075,65.495,65.689,530781.0
2022-09-16 09:40:00,71.11,71.14,71.0,71.05,440268.0,65.689,65.7167,65.5874,65.6336,440268.0
2022-09-16 09:50:00,71.05,71.13,70.99,71.1,331140.0,65.6336,65.7075,65.5781,65.6798,331140.0
2022-09-16 10:00:00,71.11,71.24,71.07,71.21,329151.0,65.689,65.8091,65.652,65.7814,329151.0
2022-09-16 10:10:00,71.2,71.34,71.18,71.27,354767.0,65.7721,65.9015,65.7537,65.8368,354767.0
2022-09-16 10:20:00,71.26,71.29,71.16,71.2,190382.0,65.8276,65.8553,65.7352,65.7721,190382.0
2022-09-16 10:30:00,71.2,71.31,71.19,71.24,300465.0,65.7721,65.8737,65.7629,65.8091,300465.0
2022-09-16 10:40:00,71.24,71.3,71.15,71.17,239260.0,65.8091,65.8645,65.7259,65.7444,239260.0
2022-09-16 10:50:00,71.17,71.27,71.08,71.09,168674.0,65.7444,65.8368,65.6613,65.6705,168674.0
2022-09-16 11:00:00,71.08,71.18,71.02,71.17,122935.0,65.6613,65.7537,65.6059,65.7444,122935.0
2022-09-16 11:10:00,71.18,71.22,71.11,71.21,279291.0,65.7537,65.7906,65.689,65.7814,279291.0
2022-09-16 11:20:00,71.2,71.21,71.05,71.08,204031.0,65.7721,65.7814,65.6336,65.6613,204031.0
2022-09-16 11:30:00,71.08,71.12,70.96,71.02,252097.0,65.6613,65.6982,65.5504,65.6059,252097.0
2022-09-16 11:40:00,71.01,71.1,71.0,71.05,209584.0,65.5966,65.6798,65.5874,65.6336,209584.0
2022-09-16 11:50:00,71.05,71.19,71.0,71.19,132639.0,65.6336,65.7629,65.5874,65.7629,132639.0
2022-09-16 12:00:00,71.18,71.21,71.06,71.06,126283.0,65.7537,65.7814,65.6428,65.6428,126283.0
2022-09-16 12:10:00,71.06,71.08,70.92,70.97,161656.0,65.6428,65.6613,65.5135,65.5597,161656.0
2022-09-16 12:20:00,70.97,71.04,70.93,70.98,161637.0,65.5597,65.6243,65.5227,65.5689,161637.0
2022-09-16 12:30:00,70.98,71.05,70.92,70.94,98265.0,65.5689,65.6336,65.5135,65.532,98265.0
2022-09-16 12:40:00,70.94,71.01,70.89,71.01,111561.0,65.532,65.5966,65.4858,65.5966,111561.0
2022-09-16 12:50:00,71.0,71.07,70.95,71.05,76782.0,65.5874,65.652,65.5412,65.6336,76782.0
2022-09-16 13:00:00,71.05,71.06,70.94,71.03,222554.0,65.6336,65.6428,65.532,65.6151,222554.0
2022-09-16 13:10:00,71.03,71.06,70.96,71.0,293076.0,65.6151,65.6428,65.5504,65.5874,293076.0
2022-09-16 13:20:00,70.99,71.06,70.97,71.01,137543.0,65.5781,65.6428,65.5597,65.5966,137543.0
2022-09-16 13:30:00,71.02,71.13,70.99,71.1,140793.0,65.6059,65.7075,65.5781,65.6798,140793.0
2022-09-16 13:40:00,71.1,71.16,71.06,71.06,136413.0,65.6798,65.7352,65.6428,65.6428,136413.0
2022-09-16 13:50:00,71.06,71.07,70.99,71.05,115355.0,65.6428,65.652,65.5781,65.6336,115355.0
2022-09-16 14:00:00,71.05,71.09,71.0,71.03,202690.0,65.6336,65.6705,65.5874,65.6151,202690.0
2022-09-16 14:10:00,71.04,71.13,71.01,71.07,126063.0,65.6243,65.7075,65.5966,65.652,126063.0
2022-09-16 14:20:00,71.07,71.34,71.07,71.27,333892.0,65.652,65.9015,65.652,65.8368,333892.0
2022-09-16 14:30:00,71.26,71.27,71.14,71.19,208804.0,65.8276,65.8368,65.7167,65.7629,208804.0
2022-09-16 14:40:00,71.19,71.34,71.13,71.33,200941.0,65.7629,65.9015,65.7075,65.8922,200941.0
2022-09-16 14:50:00,71.32,71.36,71.27,71.31,281584.0,65.883,65.9199,65.8368,65.8737,281584.0
2022-09-16 15:00:00,71.31,71.41,71.27,71.38,259766.0,65.8737,65.9661,65.8368,65.9384,259766.0
2022-09-16 15:10:00,71.37,71.38,71.17,71.22,325515.0,65.9292,65.9384,65.7444,65.7906,325515.0
2022-09-16 15:20:00,71.22,71.39,71.18,71.25,276122.0,65.7906,65.9476,65.7537,65.8183,276122.0
2022-09-16 15:30:00,71.24,71.31,71.15,71.27,676477.0,65.8091,65.8737,65.7259,65.8368,676477.0
2022-09-16 15:40:00,71.27,71.33,71.21,71.32,733956.0,65.8368,65.8922,65.7814,65.883,733956.0
2022-09-16 15:50:00,71.32,71.39,71.26,71.32,2394671.0,65.883,65.9476,65.8276,65.883,2394671.0
2022-09-19 09:30:00,70.61,70.77,70.6,70.73,270334.0,65.6482,65.7969,65.6389,65.7597,270334.0
2022-09-19 09:40:00,70.73,71.09,70.72,71.06,257770.0,65.7597,66.0944,65.7504,66.0666,257770.0
2022-09-19 09:50:00,71.07,71.08,70.86,70.87,183678.0,66.0759,66.0852,65.8806,65.8899,183678.0
2022-09-19 10:00:00,70.87,70.95,70.8,70.93,137771.0,65.8899,65.9643,65.8248,65.9457,137771.0
2022-09-19 10:10:00,70.93,71.05,70.87,70.9,146427.0,65.9457,66.0573,65.8899,65.9178,146427.0
2022-09-19 10:20:00,70.9,71.08,70.89,71.08,183098.0,65.9178,66.0852,65.9085,66.0852,183098.0
2022-09-19 10:30:00,71.08,71.12,71.01,71.06,267772.0,66.0852,66.1223,66.0201,66.0666,267772.0
2022-09-19 10:40:00,71.05,71.1,70.94,70.96,244422.0,66.0573,66.1037,65.955,65.9736,244422.0
2022-09-19 10:50:00,70.95,71.01,70.91,71.0,91231.0,65.9643,66.0201,65.9271,66.0108,91231.0
2022-09-19 11:00:00,71.01,71.12,70.99,71.01,124958.0,66.0201,66.1223,66.0015,66.0201,124958.0
2022-09-19 11:10:00,71.01,71.11,70.95,71.03,88222.0,66.0201,66.113,65.9643,66.0387,88222.0
2022-09-19 11:20:00,71.03,71.04,70.93,70.95,137528.0,66.0387,66.048,65.9457,65.9643,137528.0
2022-09-19 11:30:00,70.94,70.95,70.74,70.76,132150.0,65.955,65.9643,65.769,65.7876,132150.0
2022-09-19 11:40:00,70.75,70.83,70.71,70.81,221382.0,65.7783,65.8527,65.7412,65.8341,221382.0
2022-09-19 11:50:00,70.8,70.85,70.76,70.77,213572.0,65.8248,65.8713,65.7876,65.7969,213572.0
2022-09-19 12:00:00,70.79,70.85,70.71,70.77,142086.0,65.8155,65.8713,65.7412,65.7969,142086.0
2022-09-19 12:10:00,70.77,70.84,70.74,70.81,116658.0,65.7969,65.862,65.769,65.8341,116658.0
2022-09-19 12:20:00,70.8,70.84,70.77,70.8,95049.0,65.8248,65.862,65.7969,65.8248,95049.0
2022-09-19 12:30:00,70.81,71.01,70.79,70.96,154539.0,65.8341,66.0201,65.8155,65.9736,154539.0
2022-09-19 12:40:00,70.95,71.02,70.92,70.96,78407.0,65.9643,66.0294,65.9364,65.9736,78407.0
2022-09-19 12:50:00,70.97,71.12,70.97,71.09,91518.0,65.9829,66.1223,65.9829,66.0944,91518.0
2022-09-19 13:00:00,71.09,71.11,71.05,71.08,132643.0,66.0944,66.113,66.0573,66.0852,132643.0
2022-09-19 13:10:00,71.09,71.09,70.96,71.0,91250.0,66.0944,66.0944,65.9736,66.0108,91250.0
2022-09-19 13:20:00,71.0,71.09,70.97,71.05,74165.0,66.0108,66.0944,65.9829,66.0573,74165.0
2022-09-19 13:30:00,71.05,71.06,70.91,70.98,112022.0,66.0573,66.0666,65.9271,65.9922,112022.0
2022-09-19 13:40:00,70.99,71.08,70.98,71.03,93392.0,66.0015,66.0852,65.9922,66.0387,93392.0
2022-09-19 13:50:00,71.02,71.06,70.95,70.96,118960.0,66.0294,66.0666,65.9643,65.9736,118960.0
2022-09-19 14:00:00,70.97,70.99,70.89,70.96,121910.0,65.9829,66.0015,65.9085,65.9736,121910.0
2022-09-19 14:10:00,70.95,70.97,70.88,70.91,114131.0,65.9643,65.9829,65.8992,65.9271,114131.0
2022-09-19 14:20:00,70.92,70.94,70.84,70.92,99172.0,65.9364,65.955,65.862,65.9364,99172.0
2022-09-19 14:30:00,70.92,71.0,70.91,70.98,150323.0,65.9364,66.0108,65.9271,65.9922,150323.0
2022-09-19 14:40:00,70.97,70.97,70.88,70.89,106885.0,65.9829,65.9829,65.8992,65.9085,106885.0
2022-09-19 14:50:00,70.88,70.99,70.88,70.98,137487.0,65.8992,66.0015,65.8992,65.9922,137487.0
2022-09-19 15:00:00,70.98,71.19,70.98,71.15,254426.0,65.9922,66.1874,65.9922,66.1502,254426.0
2022-09-19 15:10:00,71.15,71.31,70.9,71.22,765563.0,66.1502,66.299,65.9178,66.2153,765563.0
2022-09-19 15:20:00,71.22,71.27,71.19,71.22,555704.0,66.2153,66.2618,66.1874,66.2153,555704.0
2022-09-19 15:30:00,71.22,71.32,71.22,71.29,355583.0,66.2153,66.3083,66.2153,66.2804,355583.0
2022-09-19 15:40:00,71.3,71.39,71.29,71.31,293329.0,66.2897,66.3734,66.2804,66.299,293329.0
2022-09-19 15:50:00,71.31,71.36,71.21,71.35,1181365.0,66.299,66.3455,66.206,66.3362,1181365.0
2022-09-20 09:30:00,70.87,70.99,70.69,70.71,437483.0,65.8899,66.0015,65.7226,65.7412,437483.0
2022-09-20 09:40:00,70.7,70.85,70.67,70.81,276255.0,65.7319,65.8713,65.704,65.8341,276255.0
2022-09-20 09:50:00,70.8,70.92,70.73,70.9,162813.0,65.8248,65.9364,65.7597,65.9178,162813.0
2022-09-20 10:00:00,70.9,70.93,70.81,70.84,177079.0,65.9178,65.9457,65.8341,65.862,177079.0
2022-09-20 10:10:00,70.84,70.85,70.7,70.73,288714.0,65.862,65.8713,65.7319,65.7597,288714.0
2022-09-20 10:20:00,70.73,70.84,70.73,70.81,152700.0,65.7597,65.862,65.7597,65.8341,152700.0
2022-09-20 10:30:00,70.82,70.82,70.61,70.71,173818.0,65.8434,65.8434,65.6482,65.7412,173818.0
2022-09-20 10:40:00,70.72,70.79,70.7,70.77,141012.0,65.7504,65.8155,65.7319,65.7969,141012.0
2022-09-20 10:50:00,70.78,70.88,70.76,70.86,97006.0,65.8062,65.8992,65.7876,65.8806,97006.0
2022-09-20 11:00:00,70.85,70.94,70.8,70.93,124215.0,65.8713,65.955,65.8248,65.9457,124215.0
2022-09-20 11:10:00,70.92,70.93,70.81,70.83,74410.0,65.9364,65.9457,65.8341,65.8527,74410.0
2022-09-20 11:20:00,70.82,70.82,70.75,70.78,131000.0,65.8434,65.8434,65.7783,65.8062,131000.0
2022-09-20 11:30:00,70.77,70.82,70.72,70.78,140171.0,65.7969,65.8434,65.7504,65.8062,140171.0
2022-09-20 11:40:00,70.77,70.91,70.76,70.9,91329.0,65.7969,65.9271,65.7876,65.9178,91329.0
2022-09-20 11:50:00,70.9,71.02,70.87,71.0,104791.0,65.9178,66.0294,65.8899,66.0108,104791.0
2022-09-20 12:00:00,71.01,71.08,70.99,71.01,116292.0,66.0201,66.0852,66.0015,66.0201,116292.0
2022-09-20 12:10:00,71.03,71.06,70.97,70.97,78542.0,66.0387,66.0666,65.9829,65.9829,78542.0
2022-09-20 12:20:00,70.98,70.99,70.86,70.86,89815.0,65.9922,66.0015,65.8806,65.8806,89815.0
2022-09-20 12:30:00,70.86,70.87,70.75,70.79,186295.0,65.8806,65.8899,65.7783,65.8155,186295.0
2022-09-20 12:40:00,70.78,70.79,70.73,70.75,94200.0,65.8062,65.8155,65.7597,65.7783,94200.0
2022-09-20 12:50:00,70.75,70.82,70.72,70.78,90659.0,65.7783,65.8434,65.7504,65.8062,90659.0
2022-09-20 13:00:00,70.77,70.8,70.7,70.72,152751.0,65.7969,65.8248,65.7319,65.7504,152751.0
2022-09-20 13:10:00,70.71,70.72,70.65,70.66,135722.0,65.7412,65.7504,65.6854,65.6947,135722.0
2022-09-20 13:20:00,70.65,70.7,70.6,70.61,162100.0,65.6854,65.7319,65.6389,65.6482,162100.0
2022-09-20 13:30:00,70.61,70.62,70.54,70.58,158643.0,65.6482,65.6575,65.5831,65.6203,158643.0
2022-09-20 13:40:00,70.58,70.65,70.53,70.53,161595.0,65.6203,65.6854,65.5738,65.5738,161595.0
2022-09-20 13:50:00,70.53,70.54,70.4,70.42,140933.0,65.5738,65.5831,65.4529,65.4715,140933.0
2022-09-20 14:00:00,70.41,70.53,70.41,70.51,239372.0,65.4622,65.5738,65.4622,65.5552,239372.0
2022-09-20 14:10:00,70.51,70.6,70.45,70.59,117964.0,65.5552,65.6389,65.4994,65.6296,117964.0
2022-09-20 14:20:00,70.6,70.72,70.59,70.69,234839.0,65.6389,65.7504,65.6296,65.7226,234839.0
2022-09-20 14:30:00,70.68,70.68,70.55,70.57,125678.0,65.7133,65.7133,65.5924,65.611,125678.0
2022-09-20 14:40:00,70.57,70.8,70.48,70.73,435276.0,65.611,65.8248,65.5273,65.7597,435276.0
2022-09-20 14:50:00,70.73,70.79,70.67,70.75,158559.0,65.7597,65.8155,65.704,65.7783,158559.0
2022-09-20 15:00:00,70.75,70.83,70.65,70.68,209214.0,65.7783,65.8527,65.6854,65.7133,209214.0
2022-09-20 15:10:00,70.69,70.79,70.67,70.78,182289.0,65.7226,65.8155,65.704,65.8062,182289.0
2022-09-20 15:20:00,70.78,70.89,70.77,70.86,206121.0,65.8062,65.9085,65.7969,65.8806,206121.0
2022-09-20 15:30:00,70.86,71.11,70.78,71.08,276657.0,65.8806,66.113,65.8062,66.0852,276657.0
2022-09-20 15:40:00,71.09,71.11,71.01,71.02,368263.0,66.0944,66.113,66.0201,66.0294,368263.0
2022-09-20 15:50:00,71.02,71.08,70.92,70.97,1062952.0,66.0294,66.0852,65.9364,65.9829,1062952.0
2022-09-21 09:30:00,71.38,71.57,71.27,71.56,307584.0,66.3641,66.5407,66.2618,66.5314,307584.0
2022-09-21 09:40:00,71.57,71.74,71.54,71.7,205892.0,66.5407,66.6988,66.5128,66.6616,205892.0
2022-09-21 09:50:00,71.7,71.75,71.63,71.74,160193.0,66.6616,66.7081,66.5965,66.6988,160193.0
2022-09-21 10:00:00,71.73,71.86,71.71,71.83,164257.0,66.6895,66.8103,66.6709,66.7824,164257.0
2022-09-21 10:10:00,71.83,71.92,71.81,71.83,223752.0,66.7824,66.8661,66.7639,66.7824,223752.0
2022-09-21 10:20:00,71.82,71.87,71.77,71.86,104598.0,66.7732,66.8196,66.7267,66.8103,104598.0
2022-09-21 10:30:00,71.86,71.88,71.77,71.82,151257.0,66.8103,66.8289,66.7267,66.7732,151257.0
2022-09-21 10:40:00,71.81,71.81,71.69,71.69,98785.0,66.7639,66.7639,66.6523,66.6523,98785.0
2022-09-21 10:50:00,71.69,71.79,71.66,71.75,112353.0,66.6523,66.7453,66.6244,66.7081,112353.0
2022-09-21 11:00:00,71.75,71.79,71.65,71.69,561683.0,66.7081,66.7453,66.6151,66.6523,561683.0
2022-09-21 11:10:00,71.69,71.71,71.55,71.61,80015.0,66.6523,66.6709,66.5221,66.5779,80015.0
2022-09-21 11:20:00,71.61,71.7,71.58,71.69,479589.0,66.5779,66.6616,66.55,66.6523,479589.0
2022-09-21 11:30:00,71.69,71.75,71.69,71.74,249168.0,66.6523,66.7081,66.6523,66.6988,249168.0
2022-09-21 11:40:00,71.74,71.84,71.71,71.83,104417.0,66.6988,66.7917,66.6709,66.7824,104417.0
2022-09-21 11:50:00,71.83,71.84,71.75,71.76,71043.0,66.7824,66.7917,66.7081,66.7174,71043.0
2022-09-21 12:00:00,71.76,71.88,71.76,71.87,68962.0,66.7174,66.8289,66.7174,66.8196,68962.0
2022-09-21 12:10:00,71.87,71.91,71.85,71.89,64483.0,66.8196,66.8568,66.801,66.8382,64483.0
2022-09-21 12:20:00,71.88,71.94,71.85,71.93,140212.0,66.8289,66.8847,66.801,66.8754,140212.0
2022-09-21 12:30:00,71.92,71.94,71.86,71.88,81227.0,66.8661,66.8847,66.8103,66.8289,81227.0
2022-09-21 12:40:00,71.88,71.9,71.83,71.87,111267.0,66.8289,66.8475,66.7824,66.8196,111267.0
2022-09-21 12:50:00,71.87,71.88,71.8,71.82,64229.0,66.8196,66.8289,66.7546,66.7732,64229.0
2022-09-21 13:00:00,71.81,71.89,71.81,71.85,44104.0,66.7639,66.8382,66.7639,66.801,44104.0
2022-09-21 13:10:00,71.85,71.87,71.74,71.75,72803.0,66.801,66.8196,66.6988,66.7081,72803.0
2022-09-21 13:20:00,71.75,71.79,71.72,71.78,116472.0,66.7081,66.7453,66.6802,66.736,116472.0
2022-09-21 13:30:00,71.78,71.87,71.78,71.86,92705.0,66.736,66.8196,66.736,66.8103,92705.0
2022-09-21 13:40:00,71.87,71.87,71.79,71.8,102895.0,66.8196,66.8196,66.7453,66.7546,102895.0
2022-09-21 13:50:00,71.81,71.9,71.8,71.86,199366.0,66.7639,66.8475,66.7546,66.8103,199366.0
2022-09-21 14:00:00,71.87,71.89,70.91,71.36,926196.0,66.8196,66.8382,65.9271,66.3455,926196.0
2022-09-21 14:10:00,71.36,71.41,71.02,71.15,477168.0,66.3455,66.392,66.0294,66.1502,477168.0
2022-09-21 14:20:00,71.15,71.33,71.14,71.21,298696.0,66.1502,66.3176,66.1409,66.206,298696.0
2022-09-21 14:30:00,71.2,71.6,71.06,71.44,1273360.0,66.1967,66.5686,66.0666,66.4199,1273360.0
2022-09-21 14:40:00,71.44,72.08,71.36,71.68,913030.0,66.4199,67.0149,66.3455,66.643,913030.0
2022-09-21 14:50:00,71.69,71.92,71.53,71.87,730701.0,66.6523,66.8661,66.5035,66.8196,730701.0
2022-09-21 15:00:00,71.88,71.94,71.69,71.7,503061.0,66.8289,66.8847,66.6523,66.6616,503061.0
2022-09-21 15:10:00,71.7,71.81,71.27,71.66,438999.0,66.6616,66.7639,66.2618,66.6244,438999.0
2022-09-21 15:20:00,71.65,71.65,71.14,71.17,442735.0,66.6151,66.6151,66.1409,66.1688,442735.0
2022-09-21 15:30:00,71.16,71.27,70.92,70.95,488855.0,66.1595,66.2618,65.9364,65.9643,488855.0
2022-09-21 15:40:00,70.94,71.04,70.81,70.85,494447.0,65.955,66.048,65.8341,65.8713,494447.0
2022-09-21 15:50:00,70.85,70.99,70.67,70.67,1435685.0,65.8713,66.0015,65.704,65.704,1435685.0
2022-09-22 09:30:00,70.74,70.75,70.51,70.55,614650.0,65.769,65.7783,65.5552,65.5924,614650.0
2022-09-22 09:40:00,70.55,70.64,70.46,70.57,289130.0,65.5924,65.6761,65.5087,65.611,289130.0
2022-09-22 09:50:00,70.57,70.7,70.57,70.64,300655.0,65.611,65.7319,65.611,65.6761,300655.0
2022-09-22 10:00:00,70.63,70.72,70.45,70.69,335466.0,65.6668,65.7504,65.4994,65.7226,335466.0
2022-09-22 10:10:00,70.69,70.73,70.56,70.6,350541.0,65.7226,65.7597,65.6017,65.6389,350541.0
2022-09-22 10:20:00,70.59,70.77,70.58,70.67,161633.0,65.6296,65.7969,65.6203,65.704,161633.0
2022-09-22 10:30:00,70.67,70.74,70.5,70.63,231478.0,65.704,65.769,65.5459,65.6668,231478.0
2022-09-22 10:40:00,70.62,70.77,70.55,70.73,235086.0,65.6575,65.7969,65.5924,65.7597,235086.0
2022-09-22 10:50:00,70.72,70.73,70.54,70.56,233883.0,65.7504,65.7597,65.5831,65.6017,233883.0
2022-09-22 11:00:00,70.56,70.7,70.54,70.66,207499.0,65.6017,65.7319,65.5831,65.6947,207499.0
2022-09-22 11:10:00,70.65,70.65,70.52,70.52,126892.0,65.6854,65.6854,65.5645,65.5645,126892.0
2022-09-22 11:20:00,70.52,70.61,70.51,70.57,140229.0,65.5645,65.6482,65.5552,65.611,140229.0
2022-09-22 11:30:00,70.56,70.71,70.54,70.62,84834.0,65.6017,65.7412,65.5831,65.6575,84834.0
2022-09-22 11:40:00,70.61,70.67,70.51,70.66,68763.0,65.6482,65.704,65.5552,65.6947,68763.0
2022-09-22 11:50:00,70.66,70.73,70.56,70.59,108818.0,65.6947,65.7597,65.6017,65.6296,108818.0
2022-09-22 12:00:00,70.58,70.71,70.58,70.68,100177.0,65.6203,65.7412,65.6203,65.7133,100177.0
2022-09-22 12:10:00,70.67,70.7,70.61,70.69,135069.0,65.704,65.7319,65.6482,65.7226,135069.0
2022-09-22 12:20:00,70.69,70.9,70.68,70.79,105788.0,65.7226,65.9178,65.7133,65.8155,105788.0
2022-09-22 12:30:00,70.8,70.84,70.72,70.8,136838.0,65.8248,65.862,65.7504,65.8248,136838.0
2022-09-22 12:40:00,70.8,70.85,70.76,70.79,57753.0,65.8248,65.8713,65.7876,65.8155,57753.0
2022-09-22 12:50:00,70.78,70.91,70.78,70.81,89670.0,65.8062,65.9271,65.8062,65.8341,89670.0
2022-09-22 13:00:00,70.8,70.87,70.73,70.74,102380.0,65.8248,65.8899,65.7597,65.769,102380.0
2022-09-22 13:10:00,70.74,70.75,70.67,70.74,171416.0,65.769,65.7783,65.704,65.769,171416.0
2022-09-22 13:20:00,70.74,70.87,70.73,70.87,48926.0,65.769,65.8899,65.7597,65.8899,48926.0
2022-09-22 13:30:00,70.89,70.95,70.85,70.9,169900.0,65.9085,65.9643,65.8713,65.9178,169900.0
2022-09-22 13:40:00,70.91,70.96,70.85,70.9,243304.0,65.9271,65.9736,65.8713,65.9178,243304.0
2022-09-22 13:50:00,70.9,70.99,70.87,70.87,123804.0,65.9178,66.0015,65.8899,65.8899,123804.0
2022-09-22 14:00:00,70.86,70.89,70.78,70.78,160143.0,65.8806,65.9085,65.8062,65.8062,160143.0
2022-09-22 14:10:00,70.79,70.8,70.68,70.69,142929.0,65.8155,65.8248,65.7133,65.7226,142929.0
2022-09-22 14:20:00,70.69,70.71,70.59,70.67,417985.0,65.7226,65.7412,65.6296,65.704,417985.0
2022-09-22 14:30:00,70.68,70.73,70.64,70.73,208001.0,65.7133,65.7597,65.6761,65.7597,208001.0
2022-09-22 14:40:00,70.73,70.74,70.57,70.63,183722.0,65.7597,65.769,65.611,65.6668,183722.0
2022-09-22 14:50:00,70.63,70.78,70.63,70.73,260230.0,65.6668,65.8062,65.6668,65.7597,260230.0
2022-09-22 15:00:00,70.74,70.89,70.74,70.84,211022.0,65.769,65.9085,65.769,65.862,211022.0
2022-09-22 15:10:00,70.84,70.96,70.77,70.78,302578.0,65.862,65.9736,65.7969,65.8062,302578.0
2022-09-22 15:20:00,70.78,70.8,70.65,70.78,173831.0,65.8062,65.8248,65.6854,65.8062,173831.0
2022-09-22 15:30:00,70.78,70.91,70.76,70.83,217204.0,65.8062,65.9271,65.7876,65.8527,217204.0
2022-09-22 15:40:00,70.83,71.06,70.8,70.98,436218.0,65.8527,66.0666,65.8248,65.9922,436218.0
2022-09-22 15:50:00,70.98,70.98,70.56,70.56,1137481.0,65.9922,65.9922,65.6017,65.6017,1137481.0
2022-09-23 09:30:00,70.19,70.19,69.83,69.93,464798.0,65.2577,65.2577,64.923,65.016,464798.0
2022-09-23 09:40:00,69.93,70.09,69.78,69.92,780271.0,65.016,65.1647,64.8765,65.0067,780271.0
2022-09-23 09:50:00,69.93,69.96,69.83,69.88,356231.0,65.016,65.0439,64.923,64.9695,356231.0
2022-09-23 10:00:00,69.88,70.0,69.85,69.94,376996.0,64.9695,65.081,64.9416,65.0253,376996.0
2022-09-23 10:10:00,69.93,70.14,69.92,69.98,512855.0,65.016,65.2112,65.0067,65.0624,512855.0
2022-09-23 10:20:00,69.98,70.0,69.89,69.98,410994.0,65.0624,65.081,64.9788,65.0624,410994.0
2022-09-23 10:30:00,69.98,69.98,69.77,69.78,237848.0,65.0624,65.0624,64.8672,64.8765,237848.0
2022-09-23 10:40:00,69.77,69.78,69.64,69.67,201959.0,64.8672,64.8765,64.7463,64.7742,201959.0
2022-09-23 10:50:00,69.67,69.74,69.62,69.65,260663.0,64.7742,64.8393,64.7277,64.7556,260663.0
2022-09-23 11:00:00,69.65,69.76,69.64,69.75,205944.0,64.7556,64.8579,64.7463,64.8486,205944.0
2022-09-23 11:10:00,69.75,69.75,69.58,69.74,203841.0,64.8486,64.8486,64.6906,64.8393,203841.0
2022-09-23 11:20:00,69.73,69.79,69.64,69.67,227546.0,64.83,64.8858,64.7463,64.7742,227546.0
2022-09-23 11:30:00,69.67,69.69,69.54,69.54,176431.0,64.7742,64.7928,64.6534,64.6534,176431.0
2022-09-23 11:40:00,69.54,69.59,69.39,69.43,316514.0,64.6534,64.6999,64.5139,64.5511,316514.0
2022-09-23 11:50:00,69.42,69.51,69.39,69.45,160324.0,64.5418,64.6255,64.5139,64.5697,160324.0
2022-09-23 12:00:00,69.45,69.46,69.26,69.3,172865.0,64.5697,64.579,64.393,64.4302,172865.0
2022-09-23 12:10:00,69.31,69.34,69.24,69.33,124512.0,64.4395,64.4674,64.3744,64.4581,124512.0
2022-09-23 12:20:00,69.32,69.37,69.1,69.11,262556.0,64.4488,64.4953,64.2443,64.2536,262556.0
2022-09-23 12:30:00,69.12,69.14,68.97,69.03,1362564.0,64.2629,64.2815,64.1234,64.1792,1362564.0
2022-09-23 12:40:00,69.03,69.16,69.0,69.15,169617.0,64.1792,64.3001,64.1513,64.2908,169617.0
2022-09-23 12:50:00,69.16,69.29,69.16,69.28,192070.0,64.3001,64.4209,64.3001,64.4116,192070.0
2022-09-23 13:00:00,69.29,69.38,69.24,69.28,183810.0,64.4209,64.5046,64.3744,64.4116,183810.0
2022-09-23 13:10:00,69.27,69.41,69.26,69.36,164566.0,64.4023,64.5325,64.393,64.486,164566.0
2022-09-23 13:20:00,69.35,69.37,69.15,69.16,116246.0,64.4767,64.4953,64.2908,64.3001,116246.0
2022-09-23 13:30:00,69.16,69.26,69.15,69.2,167885.0,64.3001,64.393,64.2908,64.3373,167885.0
2022-09-23 13:40:00,69.2,69.24,69.14,69.17,245227.0,64.3373,64.3744,64.2815,64.3094,245227.0
2022-09-23 13:50:00,69.16,69.25,69.16,69.24,121473.0,64.3001,64.3837,64.3001,64.3744,121473.0
2022-09-23 14:00:00,69.22,69.28,69.09,69.1,338071.0,64.3559,64.4116,64.235,64.2443,338071.0
2022-09-23 14:10:00,69.1,69.13,68.81,68.82,240543.0,64.2443,64.2722,63.9747,63.984,240543.0
2022-09-23 14:20:00,68.81,68.94,68.79,68.89,300856.0,63.9747,64.0955,63.9561,64.049,300856.0
2022-09-23 14:30:00,68.9,68.9,68.72,68.81,213570.0,64.0583,64.0583,63.891,63.9747,213570.0
2022-09-23 14:40:00,68.8,68.91,68.77,68.84,252921.0,63.9654,64.0676,63.9375,64.0026,252921.0
2022-09-23 14:50:00,68.84,68.88,68.66,68.67,344493.0,64.0026,64.0397,63.8352,63.8445,344493.0
2022-09-23 15:00:00,68.67,69.08,68.65,69.0,419114.0,63.8445,64.2257,63.8259,64.1513,419114.0
2022-09-23 15:10:00,69.0,69.21,68.95,69.13,389908.0,64.1513,64.3466,64.1048,64.2722,389908.0
2022-09-23 15:20:00,69.12,69.19,69.02,69.16,322002.0,64.2629,64.328,64.1699,64.3001,322002.0
2022-09-23 15:30:00,69.16,69.33,69.15,69.33,582578.0,64.3001,64.4581,64.2908,64.4581,582578.0
2022-09-23 15:40:00,69.32,69.43,69.27,69.35,549937.0,64.4488,64.5511,64.4023,64.4767,549937.0
2022-09-23 15:50:00,69.34,69.45,69.23,69.43,2005572.0,64.4674,64.5697,64.3652,64.5511,2005572.0
2022-09-26 09:30:00,69.23,69.51,69.14,69.14,322249.0,64.3652,64.6255,64.2815,64.2815,322249.0
2022-09-26 09:40:00,69.14,69.49,69.12,69.37,606204.0,64.2815,64.6069,64.2629,64.4953,606204.0
2022-09-26 09:50:00,69.37,69.52,69.34,69.42,255175.0,64.4953,64.6348,64.4674,64.5418,255175.0
2022-09-26 10:00:00,69.43,69.6,69.41,69.52,220773.0,64.5511,64.7092,64.5325,64.6348,220773.0
2022-09-26 10:10:00,69.52,69.77,69.43,69.77,292804.0,64.6348,64.8672,64.5511,64.8672,292804.0
2022-09-26 10:20:00,69.77,69.91,69.74,69.88,135857.0,64.8672,64.9974,64.8393,64.9695,135857.0
2022-09-26 10:30:00,69.88,69.89,69.73,69.81,195237.0,64.9695,64.9788,64.83,64.9044,195237.0
2022-09-26 10:40:00,69.81,69.86,69.67,69.75,260127.0,64.9044,64.9509,64.7742,64.8486,260127.0
2022-09-26 10:50:00,69.76,69.87,69.69,69.84,197239.0,64.8579,64.9602,64.7928,64.9323,197239.0
2022-09-26 11:00:00,69.82,70.03,69.82,69.86,218277.0,64.9137,65.1089,64.9137,64.9509,218277.0
2022-09-26 11:10:00,69.85,69.85,69.66,69.67,402991.0,64.9416,64.9416,64.7649,64.7742,402991.0
2022-09-26 11:20:00,69.65,69.71,69.57,69.57,182958.0,64.7556,64.8114,64.6813,64.6813,182958.0
2022-09-26 11:30:00,69.56,69.64,69.52,69.6,149822.0,64.672,64.7463,64.6348,64.7092,149822.0
2022-09-26 11:40:00,69.61,69.71,69.54,69.71,136019.0,64.7184,64.8114,64.6534,64.8114,136019.0
2022-09-26 11:50:00,69.72,69.85,69.61,69.82,163018.0,64.8207,64.9416,64.7184,64.9137,163018.0
2022-09-26 12:00:00,69.83,69.83,69.66,69.68,172957.0,64.923,64.923,64.7649,64.7835,172957.0
2022-09-26 12:10:00,69.67,69.71,69.55,69.56,127206.0,64.7742,64.8114,64.6627,64.672,127206.0
2022-09-26 12:20:00,69.55,69.55,69.34,69.41,171893.0,64.6627,64.6627,64.4674,64.5325,171893.0
2022-09-26 12:30:00,69.4,69.47,69.35,69.4,150381.0,64.5232,64.5883,64.4767,64.5232,150381.0
2022-09-26 12:40:00,69.4,69.49,69.34,69.45,193272.0,64.5232,64.6069,64.4674,64.5697,193272.0
2022-09-26 12:50:00,69.46,69.57,69.46,69.54,375073.0,64.579,64.6813,64.579,64.6534,375073.0
2022-09-26 13:00:00,69.54,69.55,69.38,69.39,154229.0,64.6534,64.6627,64.5046,64.5139,154229.0
2022-09-26 13:10:00,69.39,69.4,69.21,69.23,206719.0,64.5139,64.5232,64.3466,64.3652,206719.0
2022-09-26 13:20:00,69.23,69.26,69.09,69.18,130074.0,64.3652,64.393,64.235,64.3187,130074.0
2022-09-26 13:30:00,69.17,69.29,69.16,69.2,328577.0,64.3094,64.4209,64.3001,64.3373,328577.0
2022-09-26 13:40:00,69.2,69.32,69.15,69.28,240300.0,64.3373,64.4488,64.2908,64.4116,240300.0
2022-09-26 13:50:00,69.27,69.36,69.19,69.2,179899.0,64.4023,64.486,64.328,64.3373,179899.0
2022-09-26 14:00:00,69.19,69.43,69.18,69.4,196050.0,64.328,64.5511,64.3187,64.5232,196050.0
2022-09-26 14:10:00,69.39,69.47,69.36,69.42,125044.0,64.5139,64.5883,64.486,64.5418,125044.0
2022-09-26 14:20:00,69.41,69.44,69.27,69.27,91057.0,64.5325,64.5604,64.4023,64.4023,91057.0
2022-09-26 14:30:00,69.26,69.33,69.17,69.25,144791.0,64.393,64.4581,64.3094,64.3837,144791.0
2022-09-26 14:40:00,69.24,69.5,69.2,69.48,255125.0,64.3744,64.6162,64.3373,64.5976,255125.0
2022-09-26 14:50:00,69.47,69.54,69.41,69.47,275035.0,64.5883,64.6534,64.5325,64.5883,275035.0
2022-09-26 15:00:00,69.48,69.59,69.44,69.59,428873.0,64.5976,64.6999,64.5604,64.6999,428873.0
2022-09-26 15:10:00,69.58,69.6,69.42,69.57,338801.0,64.6906,64.7092,64.5418,64.6813,338801.0
2022-09-26 15:20:00,69.56,69.58,69.41,69.48,292787.0,64.672,64.6906,64.5325,64.5976,292787.0
2022-09-26 15:30:00,69.48,69.59,69.39,69.53,382939.0,64.5976,64.6999,64.5139,64.6441,382939.0
2022-09-26 15:40:00,69.53,69.73,69.52,69.69,558660.0,64.6441,64.83,64.6348,64.7928,558660.0
2022-09-26 15:50:00,69.68,69.87,69.4,69.44,1337743.0,64.7835,64.9602,64.5232,64.5604,1337743.0
2022-09-27 09:30:00,69.76,70.1,69.65,70.08,1816451.0,64.8579,65.174,64.7556,65.1554,1816451.0
2022-09-27 09:40:00,70.08,70.15,70.01,70.03,307158.0,65.1554,65.2205,65.0903,65.1089,307158.0
2022-09-27 09:50:00,70.03,70.06,69.84,69.9,209033.0,65.1089,65.1368,64.9323,64.9881,209033.0
2022-09-27 10:00:00,69.9,69.91,69.43,69.45,360913.0,64.9881,64.9974,64.5511,64.5697,360913.0
2022-09-27 10:10:00,69.45,69.53,69.42,69.46,247612.0,64.5697,64.6441,64.5418,64.579,247612.0
2022-09-27 10:20:00,69.46,69.6,69.35,69.36,341396.0,64.579,64.7092,64.4767,64.486,341396.0
2022-09-27 10:30:00,69.35,69.6,69.35,69.5,204065.0,64.4767,64.7092,64.4767,64.6162,204065.0
2022-09-27 10:40:00,69.51,69.71,69.49,69.68,343207.0,64.6255,64.8114,64.6069,64.7835,343207.0
2022-09-27 10:50:00,69.68,69.69,69.48,69.48,864515.0,64.7835,64.7928,64.5976,64.5976,864515.0
2022-09-27 11:00:00,69.48,69.55,69.4,69.5,215421.0,64.5976,64.6627,64.5232,64.6162,215421.0
2022-09-27 11:10:00,69.5,69.52,69.31,69.31,187191.0,64.6162,64.6348,64.4395,64.4395,187191.0
2022-09-27 11:20:00,69.32,69.36,68.94,68.98,206460.0,64.4488,64.486,64.0955,64.1327,206460.0
2022-09-27 11:30:00,68.97,69.13,68.97,69.09,168669.0,64.1234,64.2722,64.1234,64.235,168669.0
2022-09-27 11:40:00,69.09,69.13,68.95,68.97,175215.0,64.235,64.2722,64.1048,64.1234,175215.0
2022-09-27 11:50:00,68.98,69.04,68.83,68.84,247863.0,64.1327,64.1885,63.9933,64.0026,247863.0
2022-09-27 12:00:00,68.83,68.85,68.7,68.7,171131.0,63.9933,64.0119,63.8724,63.8724,171131.0
2022-09-27 12:10:00,68.69,68.69,68.45,68.46,423637.0,63.8631,63.8631,63.64,63.6493,423637.0
2022-09-27 12:20:00,68.46,68.6,68.41,68.56,263849.0,63.6493,63.7794,63.6028,63.7422,263849.0
2022-09-27 12:30:00,68.56,68.65,68.5,68.55,122400.0,63.7422,63.8259,63.6864,63.7329,122400.0
2022-09-27 12:40:00,68.55,68.67,68.53,68.65,138168.0,63.7329,63.8445,63.7143,63.8259,138168.0
2022-09-27 12:50:00,68.65,68.71,68.5,68.62,212933.0,63.8259,63.8817,63.6864,63.798,212933.0
2022-09-27 13:00:00,68.61,68.62,68.44,68.51,577339.0,63.7887,63.798,63.6307,63.6957,577339.0
2022-09-27 13:10:00,68.5,68.51,68.43,68.43,187303.0,63.6864,63.6957,63.6214,63.6214,187303.0
2022-09-27 13:20:00,68.42,68.45,68.36,68.37,111676.0,63.6121,63.64,63.5563,63.5656,111676.0
2022-09-27 13:30:00,68.36,68.42,68.24,68.27,182838.0,63.5563,63.6121,63.4447,63.4726,182838.0
2022-09-27 13:40:00,68.26,68.32,68.16,68.28,183217.0,63.4633,63.5191,63.3703,63.4819,183217.0
2022-09-27 13:50:00,68.28,68.31,68.19,68.3,241284.0,63.4819,63.5098,63.3982,63.5005,241284.0
2022-09-27 14:00:00,68.29,68.43,68.27,68.36,227126.0,63.4912,63.6214,63.4726,63.5563,227126.0
2022-09-27 14:10:00,68.35,68.41,68.29,68.31,225143.0,63.547,63.6028,63.4912,63.5098,225143.0
2022-09-27 14:20:00,68.31,68.44,68.24,68.44,194688.0,63.5098,63.6307,63.4447,63.6307,194688.0
2022-09-27 14:30:00,68.44,68.53,68.35,68.51,155695.0,63.6307,63.7143,63.547,63.6957,155695.0
2022-09-27 14:40:00,68.51,68.62,68.44,68.61,204271.0,63.6957,63.798,63.6307,63.7887,204271.0
2022-09-27 14:50:00,68.6,68.6,68.5,68.51,129641.0,63.7794,63.7794,63.6864,63.6957,129641.0
2022-09-27 15:00:00,68.51,68.51,68.32,68.39,313385.0,63.6957,63.6957,63.5191,63.5842,313385.0
2022-09-27 15:10:00,68.39,68.44,68.25,68.38,326232.0,63.5842,63.6307,63.454,63.5749,326232.0
2022-09-27 15:20:00,68.38,68.39,68.27,68.31,257967.0,63.5749,63.5842,63.4726,63.5098,257967.0
2022-09-27 15:30:00,68.31,68.32,68.09,68.14,668090.0,63.5098,63.5191,63.3053,63.3517,668090.0
2022-09-27 15:40:00,68.13,68.3,68.1,68.22,709249.0,63.3424,63.5005,63.3146,63.4261,709249.0
2022-09-27 15:50:00,68.21,68.34,68.13,68.24,2286861.0,63.4168,63.5377,63.3424,63.4447,2286861.0
2022-09-28 09:30:00,68.54,68.68,67.94,67.96,575731.0,63.7236,63.8538,63.1658,63.1844,575731.0
2022-09-28 09:40:00,67.97,68.28,67.94,68.2,910109.0,63.1937,63.4819,63.1658,63.4075,910109.0
2022-09-28 09:50:00,68.2,68.34,68.17,68.32,500922.0,63.4075,63.5377,63.3796,63.5191,500922.0
2022-09-28 10:00:00,68.32,68.52,68.17,68.2,595617.0,63.5191,63.705,63.3796,63.4075,595617.0
2022-09-28 10:10:00,68.21,68.25,68.13,68.23,525955.0,63.4168,63.454,63.3424,63.4354,525955.0
2022-09-28 10:20:00,68.24,68.42,68.24,68.4,486466.0,63.4447,63.6121,63.4447,63.5935,486466.0
2022-09-28 10:30:00,68.41,68.54,68.32,68.46,561495.0,63.6028,63.7236,63.5191,63.6493,561495.0
2022-09-28 10:40:00,68.47,68.69,68.46,68.56,245242.0,63.6586,63.8631,63.6493,63.7422,245242.0
2022-09-28 10:50:00,68.56,68.56,68.47,68.5,295121.0,63.7422,63.7422,63.6586,63.6864,295121.0
2022-09-28 11:00:00,68.5,68.58,68.42,68.42,180334.0,63.6864,63.7608,63.6121,63.6121,180334.0
2022-09-28 11:10:00,68.42,68.55,68.42,68.48,227886.0,63.6121,63.7329,63.6121,63.6679,227886.0
2022-09-28 11:20:00,68.48,68.66,68.47,68.53,299454.0,63.6679,63.8352,63.6586,63.7143,299454.0
2022-09-28 11:30:00,68.54,68.66,68.48,68.58,266209.0,63.7236,63.8352,63.6679,63.7608,266209.0
2022-09-28 11:40:00,68.59,68.62,68.45,68.59,426255.0,63.7701,63.798,63.64,63.7701,426255.0
2022-09-28 11:50:00,68.59,68.76,68.57,68.73,100354.0,63.7701,63.9282,63.7515,63.9003,100354.0
2022-09-28 12:00:00,68.74,68.81,68.71,68.74,162681.0,63.9096,63.9747,63.8817,63.9096,162681.0
2022-09-28 12:10:00,68.74,68.93,68.72,68.92,161586.0,63.9096,64.0862,63.891,64.0769,161586.0
2022-09-28 12:20:00,68.92,68.98,68.83,68.83,146996.0,64.0769,64.1327,63.9933,63.9933,146996.0
2022-09-28 12:30:00,68.83,68.9,68.79,68.81,90083.0,63.9933,64.0583,63.9561,63.9747,90083.0
2022-09-28 12:40:00,68.82,69.02,68.82,68.98,136186.0,63.984,64.1699,63.984,64.1327,136186.0
2022-09-28 12:50:00,68.98,69.06,68.96,69.01,89511.0,64.1327,64.2071,64.1141,64.1606,89511.0
2022-09-28 13:00:00,69.02,69.13,68.91,69.1,200751.0,64.1699,64.2722,64.0676,64.2443,200751.0
2022-09-28 13:10:00,69.11,69.15,69.04,69.14,245005.0,64.2536,64.2908,64.1885,64.2815,245005.0
2022-09-28 13:20:00,69.14,69.14,69.0,69.01,161055.0,64.2815,64.2815,64.1513,64.1606,161055.0
2022-09-28 13:30:00,69.01,69.03,68.94,69.0,145661.0,64.1606,64.1792,64.0955,64.1513,145661.0
2022-09-28 13:40:00,68.99,69.03,68.89,68.9,194750.0,64.142,64.1792,64.049,64.0583,194750.0
2022-09-28 13:50:00,68.89,68.92,68.83,68.89,188082.0,64.049,64.0769,63.9933,64.049,188082.0
2022-09-28 14:00:00,68.89,68.97,68.88,68.92,220378.0,64.049,64.1234,64.0397,64.0769,220378.0
2022-09-28 14:10:00,68.92,68.96,68.84,68.86,152485.0,64.0769,64.1141,64.0026,64.0212,152485.0
2022-09-28 14:20:00,68.86,68.91,68.79,68.87,112722.0,64.0212,64.0676,63.9561,64.0304,112722.0
2022-09-28 14:30:00,68.86,69.02,68.85,69.0,109285.0,64.0212,64.1699,64.0119,64.1513,109285.0
2022-09-28 14:40:00,69.0,69.0,68.91,69.0,127302.0,64.1513,64.1513,64.0676,64.1513,127302.0
2022-09-28 14:50:00,69.01,69.06,68.96,68.96,176907.0,64.1606,64.2071,64.1141,64.1141,176907.0
2022-09-28 15:00:00,68.95,69.23,68.94,69.17,273015.0,64.1048,64.3652,64.0955,64.3094,273015.0
2022-09-28 15:10:00,69.17,69.2,69.13,69.14,249509.0,64.3094,64.3373,64.2722,64.2815,249509.0
2022-09-28 15:20:00,69.13,69.2,69.08,69.12,154789.0,64.2722,64.3373,64.2257,64.2629,154789.0
2022-09-28 15:30:00,69.13,69.25,69.12,69.2,389259.0,64.2722,64.3837,64.2629,64.3373,389259.0
2022-09-28 15:40:00,69.19,69.39,69.18,69.34,808133.0,64.328,64.5139,64.3187,64.4674,808133.0
2022-09-28 15:50:00,69.34,69.34,69.01,69.04,2040446.0,64.4674,64.4674,64.1606,64.1885,2040446.0
2022-09-29 09:30:00,68.89,69.03,68.74,68.75,469557.0,64.049,64.1792,63.9096,63.9189,469557.0
2022-09-29 09:40:00,68.74,68.76,68.29,68.35,315970.0,63.9096,63.9282,63.4912,63.547,315970.0
2022-09-29 09:50:00,68.36,68.4,68.2,68.21,310126.0,63.5563,63.5935,63.4075,63.4168,310126.0
2022-09-29 10:00:00,68.2,68.23,68.06,68.14,331306.0,63.4075,63.4354,63.2774,63.3517,331306.0
2022-09-29 10:10:00,68.13,68.21,68.04,68.14,285371.0,63.3424,63.4168,63.2588,63.3517,285371.0
2022-09-29 10:20:00,68.14,68.24,68.13,68.22,207317.0,63.3517,63.4447,63.3424,63.4261,207317.0
2022-09-29 10:30:00,68.22,68.27,68.12,68.16,220893.0,63.4261,63.4726,63.3332,63.3703,220893.0
2022-09-29 10:40:00,68.15,68.22,68.12,68.18,210268.0,63.361,63.4261,63.3332,63.3889,210268.0
2022-09-29 10:50:00,68.18,68.31,68.18,68.27,170046.0,63.3889,63.5098,63.3889,63.4726,170046.0
2022-09-29 11:00:00,68.26,68.52,68.24,68.48,189294.0,63.4633,63.705,63.4447,63.6679,189294.0
2022-09-29 11:10:00,68.49,68.5,68.29,68.35,236079.0,63.6772,63.6864,63.4912,63.547,236079.0
2022-09-29 11:20:00,68.35,68.35,68.13,68.21,250524.0,63.547,63.547,63.3424,63.4168,250524.0
2022-09-29 11:30:00,68.21,68.28,68.13,68.24,222205.0,63.4168,63.4819,63.3424,63.4447,222205.0
2022-09-29 11:40:00,68.23,68.29,68.15,68.28,170507.0,63.4354,63.4912,63.361,63.4819,170507.0
2022-09-29 11:50:00,68.28,68.43,68.25,68.29,260675.0,63.4819,63.6214,63.454,63.4912,260675.0
2022-09-29 12:00:00,68.28,68.34,68.23,68.32,134493.0,63.4819,63.5377,63.4354,63.5191,134493.0
2022-09-29 12:10:00,68.31,68.32,68.1,68.11,406480.0,63.5098,63.5191,63.3146,63.3239,406480.0
2022-09-29 12:20:00,68.1,68.13,68.04,68.06,259656.0,63.3146,63.3424,63.2588,63.2774,259656.0
2022-09-29 12:30:00,68.06,68.12,68.02,68.1,111090.0,63.2774,63.3332,63.2402,63.3146,111090.0
2022-09-29 12:40:00,68.1,68.12,68.04,68.05,118636.0,63.3146,63.3332,63.2588,63.2681,118636.0
2022-09-29 12:50:00,68.05,68.1,67.96,67.96,162316.0,63.2681,63.3146,63.1844,63.1844,162316.0
2022-09-29 13:00:00,67.95,67.95,67.77,67.78,251414.0,63.1751,63.1751,63.0077,63.017,251414.0
2022-09-29 13:10:00,67.77,67.87,67.77,67.78,213428.0,63.0077,63.1007,63.0077,63.017,213428.0
2022-09-29 13:20:00,67.77,67.83,67.72,67.78,244360.0,63.0077,63.0635,62.9613,63.017,244360.0
2022-09-29 13:30:00,67.78,67.87,67.73,67.84,96147.0,63.017,63.1007,62.9706,63.0728,96147.0
2022-09-29 13:40:00,67.84,67.84,67.73,67.76,132761.0,63.0728,63.0728,62.9706,62.9984,132761.0
2022-09-29 13:50:00,67.76,67.79,67.61,67.62,231432.0,62.9984,63.0263,62.859,62.8683,231432.0
2022-09-29 14:00:00,67.61,67.68,67.53,67.64,506448.0,62.859,62.9241,62.7846,62.8869,506448.0
2022-09-29 14:10:00,67.64,67.64,67.49,67.49,123773.0,62.8869,62.8869,62.7474,62.7474,123773.0
2022-09-29 14:20:00,67.49,67.72,67.49,67.69,171125.0,62.7474,62.9613,62.7474,62.9334,171125.0
2022-09-29 14:30:00,67.68,67.78,67.63,67.73,456319.0,62.9241,63.017,62.8776,62.9706,456319.0
2022-09-29 14:40:00,67.73,67.76,67.67,67.69,115647.0,62.9706,62.9984,62.9148,62.9334,115647.0
2022-09-29 14:50:00,67.69,67.7,67.56,67.56,321144.0,62.9334,62.9427,62.8125,62.8125,321144.0
2022-09-29 15:00:00,67.55,67.67,67.55,67.58,586375.0,62.8032,62.9148,62.8032,62.8311,586375.0
2022-09-29 15:10:00,67.58,67.78,67.55,67.77,333173.0,62.8311,63.017,62.8032,63.0077,333173.0
2022-09-29 15:20:00,67.77,67.81,67.66,67.72,466968.0,63.0077,63.0449,62.9055,62.9613,466968.0
2022-09-29 15:30:00,67.72,68.07,67.7,67.97,700180.0,62.9613,63.2867,62.9427,63.1937,700180.0
2022-09-29 15:40:00,67.97,67.99,67.81,67.91,648717.0,63.1937,63.2123,63.0449,63.1379,648717.0
2022-09-29 15:50:00,67.91,68.0,67.85,67.93,1457068.0,63.1379,63.2216,63.0821,63.1565,1457068.0
2022-09-30 09:30:00,68.08,68.19,67.38,67.41,349254.0,63.296,63.3982,62.6452,62.673,349254.0
2022-09-30 09:40:00,67.41,67.75,67.36,67.47,472998.0,62.673,62.9892,62.6266,62.7288,472998.0
2022-09-30 09:50:00,67.47,67.79,67.43,67.79,308199.0,62.7288,63.0263,62.6916,63.0263,308199.0
2022-09-30 10:00:00,67.79,67.84,67.65,67.7,278491.0,63.0263,63.0728,62.8962,62.9427,278491.0
2022-09-30 10:10:00,67.69,67.7,67.43,67.6,276290.0,62.9334,62.9427,62.6916,62.8497,276290.0
2022-09-30 10:20:00,67.61,67.68,67.5,67.64,197145.0,62.859,62.9241,62.7567,62.8869,197145.0
2022-09-30 10:30:00,67.64,67.86,67.64,67.83,309671.0,62.8869,63.0914,62.8869,63.0635,309671.0
2022-09-30 10:40:00,67.83,67.84,67.71,67.77,175865.0,63.0635,63.0728,62.952,63.0077,175865.0
2022-09-30 10:50:00,67.78,67.87,67.65,67.68,136817.0,63.017,63.1007,62.8962,62.9241,136817.0
2022-09-30 11:00:00,67.68,67.88,67.65,67.87,354553.0,62.9241,63.11,62.8962,63.1007,354553.0
2022-09-30 11:10:00,67.87,67.91,67.76,67.79,211615.0,63.1007,63.1379,62.9984,63.0263,211615.0
2022-09-30 11:20:00,67.79,67.89,67.79,67.82,191797.0,63.0263,63.1193,63.0263,63.0542,191797.0
2022-09-30 11:30:00,67.82,67.93,67.79,67.81,186949.0,63.0542,63.1565,63.0263,63.0449,186949.0
2022-09-30 11:40:00,67.81,67.82,67.52,67.53,194109.0,63.0449,63.0542,62.7753,62.7846,194109.0
2022-09-30 11:50:00,67.53,67.53,67.42,67.51,112753.0,62.7846,62.7846,62.6823,62.766,112753.0
2022-09-30 12:00:00,67.51,67.51,67.37,67.39,167733.0,62.766,62.766,62.6359,62.6544,167733.0
2022-09-30 12:10:00,67.39,67.52,67.39,67.45,255150.0,62.6544,62.7753,62.6544,62.7102,255150.0
2022-09-30 12:20:00,67.45,67.57,67.39,67.51,142500.0,62.7102,62.8218,62.6544,62.766,142500.0
2022-09-30 12:30:00,67.52,67.57,67.5,67.54,70382.0,62.7753,62.8218,62.7567,62.7939,70382.0
2022-09-30 12:40:00,67.55,67.56,67.48,67.48,147006.0,62.8032,62.8125,62.7381,62.7381,147006.0
2022-09-30 12:50:00,67.49,67.51,67.43,67.43,99900.0,62.7474,62.766,62.6916,62.6916,99900.0
2022-09-30 13:00:00,67.43,67.44,67.32,67.37,97966.0,62.6916,62.7009,62.5894,62.6359,97966.0
2022-09-30 13:10:00,67.38,67.42,67.3,67.35,78999.0,62.6452,62.6823,62.5708,62.6173,78999.0
2022-09-30 13:20:00,67.34,67.48,67.33,67.45,70316.0,62.608,62.7381,62.5987,62.7102,70316.0
2022-09-30 13:30:00,67.45,67.5,67.31,67.34,55276.0,62.7102,62.7567,62.5801,62.608,55276.0
2022-09-30 13:40:00,67.34,67.36,67.22,67.24,124287.0,62.608,62.6266,62.4964,62.515,124287.0
2022-09-30 13:50:00,67.24,67.33,67.24,67.27,294310.0,62.515,62.5987,62.515,62.5429,294310.0
2022-09-30 14:00:00,67.27,67.34,67.21,67.3,229635.0,62.5429,62.608,62.4871,62.5708,229635.0
2022-09-30 14:10:00,67.31,67.46,67.31,67.37,186411.0,62.5801,62.7195,62.5801,62.6359,186411.0
2022-09-30 14:20:00,67.37,67.42,67.21,67.25,121421.0,62.6359,62.6823,62.4871,62.5243,121421.0
2022-09-30 14:30:00,67.25,67.3,67.16,67.2,122462.0,62.5243,62.5708,62.4406,62.4778,122462.0
2022-09-30 14:40:00,67.21,67.21,66.94,67.03,286496.0,62.4871,62.4871,62.2361,62.3197,286496.0
2022-09-30 14:50:00,67.04,67.09,66.94,66.95,310500.0,62.329,62.3755,62.2361,62.2454,310500.0
2022-09-30 15:00:00,66.95,67.18,66.94,67.03,192566.0,62.2454,62.4592,62.2361,62.3197,192566.0
2022-09-30 15:10:00,67.03,67.14,66.93,67.09,659587.0,62.3197,62.422,62.2268,62.3755,659587.0
2022-09-30 15:20:00,67.09,67.15,66.95,67.11,610504.0,62.3755,62.4313,62.2454,62.3941,610504.0
2022-09-30 15:30:00,67.12,67.24,66.98,67.03,623995.0,62.4034,62.515,62.2733,62.3197,623995.0
2022-09-30 15:40:00,67.03,67.11,67.0,67.03,799249.0,62.3197,62.3941,62.2919,62.3197,799249.0
2022-09-30 15:50:00,67.02,67.03,66.68,66.75,2295671.0,62.3105,62.3197,61.9943,62.0594,2295671.0
2022-10-03 09:30:00,67.21,67.31,67.08,67.25,524578.0,62.4871,62.5801,62.3662,62.5243,524578.0
2022-10-03 09:40:00,67.25,67.26,66.93,66.96,565607.0,62.5243,62.5336,62.2268,62.2547,565607.0
2022-10-03 09:50:00,66.96,67.06,66.84,67.0,389863.0,62.2547,62.3476,62.1431,62.2919,389863.0
2022-10-03 10:00:00,67.01,67.51,67.01,67.51,507269.0,62.3012,62.766,62.3012,62.766,507269.0
2022-10-03 10:10:00,67.5,67.58,67.37,67.53,301065.0,62.7567,62.8311,62.6359,62.7846,301065.0
2022-10-03 10:20:00,67.54,67.63,67.46,67.48,160840.0,62.7939,62.8776,62.7195,62.7381,160840.0
2022-10-03 10:30:00,67.48,67.57,67.4,67.42,340073.0,62.7381,62.8218,62.6637,62.6823,340073.0
2022-10-03 10:40:00,67.41,67.51,67.33,67.49,425092.0,62.673,62.766,62.5987,62.7474,425092.0
2022-10-03 10:50:00,67.49,67.51,67.34,67.34,260284.0,62.7474,62.766,62.608,62.608,260284.0
2022-10-03 11:00:00,67.34,67.51,67.33,67.5,286132.0,62.608,62.766,62.5987,62.7567,286132.0
2022-10-03 11:10:00,67.51,67.55,67.46,67.46,135667.0,62.766,62.8032,62.7195,62.7195,135667.0
2022-10-03 11:20:00,67.45,67.52,67.41,67.52,203667.0,62.7102,62.7753,62.673,62.7753,203667.0
2022-10-03 11:30:00,67.52,67.58,67.35,67.36,271330.0,62.7753,62.8311,62.6173,62.6266,271330.0
2022-10-03 11:40:00,67.36,67.36,67.26,67.33,296849.0,62.6266,62.6266,62.5336,62.5987,296849.0
2022-10-03 11:50:00,67.34,67.36,67.21,67.25,91017.0,62.608,62.6266,62.4871,62.5243,91017.0
2022-10-03 12:00:00,67.24,67.38,67.24,67.37,90025.0,62.515,62.6452,62.515,62.6359,90025.0
2022-10-03 12:10:00,67.37,67.44,67.34,67.39,145376.0,62.6359,62.7009,62.608,62.6544,145376.0
2022-10-03 12:20:00,67.4,67.43,67.28,67.29,270151.0,62.6637,62.6916,62.5522,62.5615,270151.0
2022-10-03 12:30:00,67.29,67.47,67.28,67.46,194477.0,62.5615,62.7288,62.5522,62.7195,194477.0
2022-10-03 12:40:00,67.47,67.49,67.43,67.48,101755.0,62.7288,62.7474,62.6916,62.7381,101755.0
2022-10-03 12:50:00,67.49,67.51,67.41,67.51,77724.0,62.7474,62.766,62.673,62.766,77724.0
2022-10-03 13:00:00,67.51,67.63,67.48,67.62,148640.0,62.766,62.8776,62.7381,62.8683,148640.0
2022-10-03 13:10:00,67.62,67.68,67.57,67.64,152732.0,62.8683,62.9241,62.8218,62.8869,152732.0
2022-10-03 13:20:00,67.64,67.76,67.61,67.63,358792.0,62.8869,62.9984,62.859,62.8776,358792.0
2022-10-03 13:30:00,67.63,67.72,67.62,67.68,376044.0,62.8776,62.9613,62.8683,62.9241,376044.0
2022-10-03 13:40:00,67.69,67.75,67.64,67.74,229617.0,62.9334,62.9892,62.8869,62.9799,229617.0
2022-10-03 13:50:00,67.74,67.74,67.67,67.73,68395.0,62.9799,62.9799,62.9148,62.9706,68395.0
2022-10-03 14:00:00,67.73,67.86,67.73,67.83,101945.0,62.9706,63.0914,62.9706,63.0635,101945.0
2022-10-03 14:10:00,67.83,67.92,67.82,67.91,44474.0,63.0635,63.1472,63.0542,63.1379,44474.0
2022-10-03 14:20:00,67.91,68.0,67.89,67.95,140680.0,63.1379,63.2216,63.1193,63.1751,140680.0
2022-10-03 14:30:00,67.95,67.97,67.91,67.96,124437.0,63.1751,63.1937,63.1379,63.1844,124437.0
2022-10-03 14:40:00,67.95,67.99,67.93,67.96,206281.0,63.1751,63.2123,63.1565,63.1844,206281.0
2022-10-03 14:50:00,67.96,68.05,67.96,67.98,223614.0,63.1844,63.2681,63.1844,63.203,223614.0
2022-10-03 15:00:00,67.98,68.01,67.9,67.99,153665.0,63.203,63.2309,63.1286,63.2123,153665.0
2022-10-03 15:10:00,67.98,67.99,67.83,67.92,348547.0,63.203,63.2123,63.0635,63.1472,348547.0
2022-10-03 15:20:00,67.92,68.01,67.92,67.97,303617.0,63.1472,63.2309,63.1472,63.1937,303617.0
2022-10-03 15:30:00,67.97,68.01,67.93,67.98,332126.0,63.1937,63.2309,63.1565,63.203,332126.0
2022-10-03 15:40:00,67.97,68.03,67.88,67.91,711485.0,63.1937,63.2495,63.11,63.1379,711485.0
2022-10-03 15:50:00,67.91,67.94,67.8,67.87,1910588.0,63.1379,63.1658,63.0356,63.1007,1910588.0
2022-10-04 09:30:00,68.29,68.74,68.27,68.65,714425.0,63.4912,63.9096,63.4726,63.8259,714425.0
2022-10-04 09:40:00,68.66,68.88,68.62,68.84,639510.0,63.8352,64.0397,63.798,64.0026,639510.0
2022-10-04 09:50:00,68.84,69.06,68.77,69.05,358169.0,64.0026,64.2071,63.9375,64.1978,358169.0
2022-10-04 10:00:00,69.05,69.26,68.95,69.06,383676.0,64.1978,64.393,64.1048,64.2071,383676.0
2022-10-04 10:10:00,69.05,69.11,69.0,69.01,362464.0,64.1978,64.2536,64.1513,64.1606,362464.0
2022-10-04 10:20:00,69.0,69.03,68.89,68.95,385100.0,64.1513,64.1792,64.049,64.1048,385100.0
2022-10-04 10:30:00,68.95,69.05,68.95,69.0,167848.0,64.1048,64.1978,64.1048,64.1513,167848.0
2022-10-04 10:40:00,68.98,69.0,68.69,68.72,501669.0,64.1327,64.1513,63.8631,63.891,501669.0
2022-10-04 10:50:00,68.71,68.86,68.59,68.81,503443.0,63.8817,64.0212,63.7701,63.9747,503443.0
2022-10-04 11:00:00,68.82,68.91,68.77,68.77,423703.0,63.984,64.0676,63.9375,63.9375,423703.0
2022-10-04 11:10:00,68.76,68.78,68.67,68.71,231039.0,63.9282,63.9468,63.8445,63.8817,231039.0
2022-10-04 11:20:00,68.71,68.84,68.7,68.81,171389.0,63.8817,64.0026,63.8724,63.9747,171389.0
2022-10-04 11:30:00,68.82,68.91,68.67,68.77,354036.0,63.984,64.0676,63.8445,63.9375,354036.0
2022-10-04 11:40:00,68.77,68.8,68.67,68.68,121381.0,63.9375,63.9654,63.8445,63.8538,121381.0
2022-10-04 11:50:00,68.69,68.72,68.58,68.68,156550.0,63.8631,63.891,63.7608,63.8538,156550.0
2022-10-04 12:00:00,68.69,68.72,68.62,68.68,134321.0,63.8631,63.891,63.798,63.8538,134321.0
2022-10-04 12:10:00,68.69,68.79,68.68,68.78,245956.0,63.8631,63.9561,63.8538,63.9468,245956.0
2022-10-04 12:20:00,68.78,68.85,68.74,68.83,204770.0,63.9468,64.0119,63.9096,63.9933,204770.0
2022-10-04 12:30:00,68.82,68.89,68.8,68.87,136294.0,63.984,64.049,63.9654,64.0304,136294.0
2022-10-04 12:40:00,68.88,68.88,68.7,68.73,197353.0,64.0397,64.0397,63.8724,63.9003,197353.0
2022-10-04 12:50:00,68.73,68.73,68.58,68.66,212264.0,63.9003,63.9003,63.7608,63.8352,212264.0
2022-10-04 13:00:00,68.65,68.66,68.52,68.55,233180.0,63.8259,63.8352,63.705,63.7329,233180.0
2022-10-04 13:10:00,68.55,68.58,68.41,68.41,151667.0,63.7329,63.7608,63.6028,63.6028,151667.0
2022-10-04 13:20:00,68.41,68.56,68.38,68.56,261954.0,63.6028,63.7422,63.5749,63.7422,261954.0
2022-10-04 13:30:00,68.57,68.64,68.54,68.59,155403.0,63.7515,63.8166,63.7236,63.7701,155403.0
2022-10-04 13:40:00,68.59,68.66,68.54,68.63,122748.0,63.7701,63.8352,63.7236,63.8073,122748.0
2022-10-04 13:50:00,68.63,68.76,68.56,68.68,133320.0,63.8073,63.9282,63.7422,63.8538,133320.0
2022-10-04 14:00:00,68.68,68.75,68.67,68.72,82218.0,63.8538,63.9189,63.8445,63.891,82218.0
2022-10-04 14:10:00,68.72,68.75,68.58,68.59,262949.0,63.891,63.9189,63.7608,63.7701,262949.0
2022-10-04 14:20:00,68.59,68.67,68.51,68.51,95478.0,63.7701,63.8445,63.6957,63.6957,95478.0
2022-10-04 14:30:00,68.52,68.63,68.49,68.6,112953.0,63.705,63.8073,63.6772,63.7794,112953.0
2022-10-04 14:40:00,68.58,68.78,68.57,68.77,127299.0,63.7608,63.9468,63.7515,63.9375,127299.0
2022-10-04 14:50:00,68.78,68.86,68.77,68.84,166019.0,63.9468,64.0212,63.9375,64.0026,166019.0
2022-10-04 15:00:00,68.84,68.84,68.7,68.72,287822.0,64.0026,64.0026,63.8724,63.891,287822.0
2022-10-04 15:10:00,68.73,68.73,68.59,68.65,438397.0,63.9003,63.9003,63.7701,63.8259,438397.0
2022-10-04 15:20:00,68.65,68.78,68.6,68.77,358771.0,63.8259,63.9468,63.7794,63.9375,358771.0
2022-10-04 15:30:00,68.77,68.86,68.66,68.83,538976.0,63.9375,64.0212,63.8352,63.9933,538976.0
2022-10-04 15:40:00,68.83,68.88,68.76,68.85,501620.0,63.9933,64.0397,63.9282,64.0119,501620.0
2022-10-04 15:50:00,68.85,68.93,68.8,68.92,1875845.0,64.0119,64.0862,63.9654,64.0769,1875845.0
2022-10-05 09:30:00,68.55,68.76,68.51,68.65,362678.0,63.7329,63.9282,63.6957,63.8259,362678.0
2022-10-05 09:40:00,68.65,68.69,68.45,68.55,250580.0,63.8259,63.8631,63.64,63.7329,250580.0
2022-10-05 09:50:00,68.55,68.6,68.32,68.33,232162.0,63.7329,63.7794,63.5191,63.5284,232162.0
2022-10-05 10:00:00,68.32,68.33,68.04,68.04,567292.0,63.5191,63.5284,63.2588,63.2588,567292.0
2022-10-05 10:10:00,68.04,68.05,67.78,67.82,332829.0,63.2588,63.2681,63.017,63.0542,332829.0
2022-10-05 10:20:00,67.81,67.99,67.8,67.93,211881.0,63.0449,63.2123,63.0356,63.1565,211881.0
2022-10-05 10:30:00,67.92,68.02,67.9,68.01,333388.0,63.1472,63.2402,63.1286,63.2309,333388.0
2022-10-05 10:40:00,68.01,68.1,67.97,67.97,133464.0,63.2309,63.3146,63.1937,63.1937,133464.0
2022-10-05 10:50:00,67.96,67.96,67.81,67.89,142130.0,63.1844,63.1844,63.0449,63.1193,142130.0
2022-10-05 11:00:00,67.89,68.03,67.85,68.02,144252.0,63.1193,63.2495,63.0821,63.2402,144252.0
2022-10-05 11:10:00,68.02,68.16,67.99,68.15,362971.0,63.2402,63.3703,63.2123,63.361,362971.0
2022-10-05 11:20:00,68.14,68.15,68.0,68.04,176036.0,63.3517,63.361,63.2216,63.2588,176036.0
2022-10-05 11:30:00,68.04,68.21,68.02,68.21,149113.0,63.2588,63.4168,63.2402,63.4168,149113.0
2022-10-05 11:40:00,68.22,68.22,68.06,68.07,100428.0,63.4261,63.4261,63.2774,63.2867,100428.0
2022-10-05 11:50:00,68.07,68.18,68.07,68.13,91689.0,63.2867,63.3889,63.2867,63.3424,91689.0
2022-10-05 12:00:00,68.12,68.23,67.98,68.21,122289.0,63.3332,63.4354,63.203,63.4168,122289.0
2022-10-05 12:10:00,68.21,68.41,68.19,68.35,218582.0,63.4168,63.6028,63.3982,63.547,218582.0
2022-10-05 12:20:00,68.35,68.36,68.28,68.3,78575.0,63.547,63.5563,63.4819,63.5005,78575.0
2022-10-05 12:30:00,68.29,68.32,68.26,68.31,89220.0,63.4912,63.5191,63.4633,63.5098,89220.0
2022-10-05 12:40:00,68.31,68.47,68.26,68.47,133106.0,63.5098,63.6586,63.4633,63.6586,133106.0
2022-10-05 12:50:00,68.47,68.49,68.35,68.35,129957.0,63.6586,63.6772,63.547,63.547,129957.0
2022-10-05 13:00:00,68.35,68.54,68.34,68.48,111734.0,63.547,63.7236,63.5377,63.6679,111734.0
2022-10-05 13:10:00,68.49,68.61,68.47,68.61,161318.0,63.6772,63.7887,63.6586,63.7887,161318.0
2022-10-05 13:20:00,68.62,68.69,68.6,68.63,169133.0,63.798,63.8631,63.7794,63.8073,169133.0
2022-10-05 13:30:00,68.63,68.64,68.52,68.58,68075.0,63.8073,63.8166,63.705,63.7608,68075.0
2022-10-05 13:40:00,68.57,68.65,68.52,68.63,129077.0,63.7515,63.8259,63.705,63.8073,129077.0
2022-10-05 13:50:00,68.63,68.65,68.48,68.48,83549.0,63.8073,63.8259,63.6679,63.6679,83549.0
2022-10-05 14:00:00,68.49,68.58,68.47,68.55,90318.0,63.6772,63.7608,63.6586,63.7329,90318.0
2022-10-05 14:10:00,68.55,68.68,68.55,68.67,192872.0,63.7329,63.8538,63.7329,63.8445,192872.0
2022-10-05 14:20:00,68.66,68.67,68.58,68.63,231532.0,63.8352,63.8445,63.7608,63.8073,231532.0
2022-10-05 14:30:00,68.64,68.69,68.55,68.64,114938.0,63.8166,63.8631,63.7329,63.8166,114938.0
2022-10-05 14:40:00,68.63,68.65,68.58,68.59,92894.0,63.8073,63.8259,63.7608,63.7701,92894.0
2022-10-05 14:50:00,68.6,68.69,68.56,68.65,109115.0,63.7794,63.8631,63.7422,63.8259,109115.0
2022-10-05 15:00:00,68.65,68.77,68.65,68.7,227050.0,63.8259,63.9375,63.8259,63.8724,227050.0
2022-10-05 15:10:00,68.7,68.88,68.65,68.84,287867.0,63.8724,64.0397,63.8259,64.0026,287867.0
2022-10-05 15:20:00,68.84,68.86,68.78,68.79,255525.0,64.0026,64.0212,63.9468,63.9561,255525.0
2022-10-05 15:30:00,68.79,68.86,68.72,68.72,471438.0,63.9561,64.0212,63.891,63.891,471438.0
2022-10-05 15:40:00,68.71,68.72,68.61,68.63,500475.0,63.8817,63.891,63.7887,63.8073,500475.0
2022-10-05 15:50:00,68.63,68.63,68.42,68.52,1709647.0,63.8073,63.8073,63.6121,63.705,1709647.0
2022-10-06 09:30:00,68.49,68.58,68.28,68.47,338633.0,63.6772,63.7608,63.4819,63.6586,338633.0
2022-10-06 09:40:00,68.48,68.61,68.44,68.5,421026.0,63.6679,63.7887,63.6307,63.6864,421026.0
2022-10-06 09:50:00,68.51,68.55,68.19,68.21,322424.0,63.6957,63.7329,63.3982,63.4168,322424.0
2022-10-06 10:00:00,68.21,68.21,68.0,68.06,351426.0,63.4168,63.4168,63.2216,63.2774,351426.0
2022-10-06 10:10:00,68.06,68.21,67.93,68.17,262427.0,63.2774,63.4168,63.1565,63.3796,262427.0
2022-10-06 10:20:00,68.17,68.23,68.06,68.08,336010.0,63.3796,63.4354,63.2774,63.296,336010.0
2022-10-06 10:30:00,68.08,68.13,67.92,68.01,416175.0,63.296,63.3424,63.1472,63.2309,416175.0
2022-10-06 10:40:00,68.01,68.23,67.98,68.21,181324.0,63.2309,63.4354,63.203,63.4168,181324.0
2022-10-06 10:50:00,68.21,68.33,68.17,68.33,151319.0,63.4168,63.5284,63.3796,63.5284,151319.0
2022-10-06 11:00:00,68.33,68.35,68.11,68.2,235849.0,63.5284,63.547,63.3239,63.4075,235849.0
2022-10-06 11:10:00,68.2,68.37,68.14,68.36,304233.0,63.4075,63.5656,63.3517,63.5563,304233.0
2022-10-06 11:20:00,68.35,68.35,68.26,68.29,269422.0,63.547,63.547,63.4633,63.4912,269422.0
2022-10-06 11:30:00,68.28,68.28,68.13,68.15,105876.0,63.4819,63.4819,63.3424,63.361,105876.0
2022-10-06 11:40:00,68.15,68.19,68.07,68.12,114820.0,63.361,63.3982,63.2867,63.3332,114820.0
2022-10-06 11:50:00,68.12,68.26,67.92,67.94,302702.0,63.3332,63.4633,63.1472,63.1658,302702.0
2022-10-06 12:00:00,67.93,67.97,67.88,67.9,125164.0,63.1565,63.1937,63.11,63.1286,125164.0
2022-10-06 12:10:00,67.9,67.93,67.83,67.89,94983.0,63.1286,63.1565,63.0635,63.1193,94983.0
2022-10-06 12:20:00,67.89,68.07,67.89,68.07,82710.0,63.1193,63.2867,63.1193,63.2867,82710.0
2022-10-06 12:30:00,68.08,68.09,67.99,68.03,103268.0,63.296,63.3053,63.2123,63.2495,103268.0
2022-10-06 12:40:00,68.03,68.15,67.99,68.11,139734.0,63.2495,63.361,63.2123,63.3239,139734.0
2022-10-06 12:50:00,68.12,68.14,68.03,68.05,140975.0,63.3332,63.3517,63.2495,63.2681,140975.0
2022-10-06 13:00:00,68.06,68.1,67.89,67.9,102269.0,63.2774,63.3146,63.1193,63.1286,102269.0
2022-10-06 13:10:00,67.91,68.07,67.91,68.02,80016.0,63.1379,63.2867,63.1379,63.2402,80016.0
2022-10-06 13:20:00,68.02,68.08,67.98,68.04,216369.0,63.2402,63.296,63.203,63.2588,216369.0
2022-10-06 13:30:00,68.03,68.03,67.86,67.87,74017.0,63.2495,63.2495,63.0914,63.1007,74017.0
2022-10-06 13:40:00,67.86,67.94,67.86,67.92,68976.0,63.0914,63.1658,63.0914,63.1472,68976.0
2022-10-06 13:50:00,67.92,67.95,67.9,67.9,84215.0,63.1472,63.1751,63.1286,63.1286,84215.0
2022-10-06 14:00:00,67.91,67.91,67.71,67.74,158250.0,63.1379,63.1379,62.952,62.9799,158250.0
2022-10-06 14:10:00,67.73,67.78,67.62,67.64,97049.0,62.9706,63.017,62.8683,62.8869,97049.0
2022-10-06 14:20:00,67.64,67.71,67.62,67.68,103688.0,62.8869,62.952,62.8683,62.9241,103688.0
2022-10-06 14:30:00,67.68,67.76,67.64,67.71,189648.0,62.9241,62.9984,62.8869,62.952,189648.0
2022-10-06 14:40:00,67.7,67.74,67.52,67.53,272008.0,62.9427,62.9799,62.7753,62.7846,272008.0
2022-10-06 14:50:00,67.52,67.6,67.46,67.52,201828.0,62.7753,62.8497,62.7195,62.7753,201828.0
2022-10-06 15:00:00,67.52,67.53,67.41,67.45,261619.0,62.7753,62.7846,62.673,62.7102,261619.0
2022-10-06 15:10:00,67.46,67.53,67.36,67.5,432634.0,62.7195,62.7846,62.6266,62.7567,432634.0
2022-10-06 15:20:00,67.49,67.73,67.47,67.73,398487.0,62.7474,62.9706,62.7288,62.9706,398487.0
2022-10-06 15:30:00,67.73,67.76,67.55,67.59,256901.0,62.9706,62.9984,62.8032,62.8404,256901.0
2022-10-06 15:40:00,67.59,67.67,67.52,67.61,597759.0,62.8404,62.9148,62.7753,62.859,597759.0
2022-10-06 15:50:00,67.6,67.65,67.46,67.51,1168020.0,62.8497,62.8962,62.7195,62.766,1168020.0
2022-10-07 09:30:00,67.38,67.46,67.0,67.11,397196.0,62.6452,62.7195,62.2919,62.3941,397196.0
2022-10-07 09:40:00,67.1,67.2,66.92,66.95,356128.0,62.3848,62.4778,62.2175,62.2454,356128.0
2022-10-07 09:50:00,66.95,67.05,66.78,66.84,271993.0,62.2454,62.3383,62.0873,62.1431,271993.0
2022-10-07 10:00:00,66.84,66.88,66.75,66.84,302446.0,62.1431,62.1803,62.0594,62.1431,302446.0
2022-10-07 10:10:00,66.84,66.97,66.84,66.93,516085.0,62.1431,62.264,62.1431,62.2268,516085.0
2022-10-07 10:20:00,66.93,67.08,66.92,66.98,511301.0,62.2268,62.3662,62.2175,62.2733,511301.0
2022-10-07 10:30:00,66.98,67.02,66.93,66.95,340046.0,62.2733,62.3105,62.2268,62.2454,340046.0
2022-10-07 10:40:00,66.95,67.11,66.94,67.04,224017.0,62.2454,62.3941,62.2361,62.329,224017.0
2022-10-07 10:50:00,67.04,67.07,66.92,66.96,214497.0,62.329,62.3569,62.2175,62.2547,214497.0
2022-10-07 11:00:00,66.96,67.03,66.9,66.99,108037.0,62.2547,62.3197,62.1989,62.2826,108037.0
2022-10-07 11:10:00,66.98,67.08,66.9,66.9,596814.0,62.2733,62.3662,62.1989,62.1989,596814.0
2022-10-07 11:20:00,66.9,66.97,66.87,66.97,205088.0,62.1989,62.264,62.171,62.264,205088.0
2022-10-07 11:30:00,66.97,67.01,66.87,66.91,301698.0,62.264,62.3012,62.171,62.2082,301698.0
2022-10-07 11:40:00,66.91,66.96,66.82,66.83,195198.0,62.2082,62.2547,62.1245,62.1338,195198.0
2022-10-07 11:50:00,66.83,66.89,66.77,66.83,109399.0,62.1338,62.1896,62.078,62.1338,109399.0
2022-10-07 12:00:00,66.82,66.85,66.75,66.82,159591.0,62.1245,62.1524,62.0594,62.1245,159591.0
2022-10-07 12:10:00,66.83,66.87,66.72,66.73,148399.0,62.1338,62.171,62.0315,62.0408,148399.0
2022-10-07 12:20:00,66.73,66.75,66.6,66.63,395971.0,62.0408,62.0594,61.92,61.9479,395971.0
2022-10-07 12:30:00,66.63,66.77,66.59,66.76,459015.0,61.9479,62.078,61.9107,62.0687,459015.0
2022-10-07 12:40:00,66.75,66.76,66.67,66.72,1362366.0,62.0594,62.0687,61.985,62.0315,1362366.0
2022-10-07 12:50:00,66.71,66.71,66.65,66.67,179275.0,62.0222,62.0222,61.9665,61.985,179275.0
2022-10-07 13:00:00,66.67,66.68,66.61,66.65,229556.0,61.985,61.9943,61.9293,61.9665,229556.0
2022-10-07 13:10:00,66.65,66.79,66.65,66.79,131381.0,61.9665,62.0966,61.9665,62.0966,131381.0
2022-10-07 13:20:00,66.78,66.78,66.7,66.74,101102.0,62.0873,62.0873,62.0129,62.0501,101102.0
2022-10-07 13:30:00,66.74,66.74,66.63,66.65,106985.0,62.0501,62.0501,61.9479,61.9665,106985.0
2022-10-07 13:40:00,66.66,66.76,66.65,66.67,119622.0,61.9757,62.0687,61.9665,61.985,119622.0
2022-10-07 13:50:00,66.67,66.74,66.63,66.68,176784.0,61.985,62.0501,61.9479,61.9943,176784.0
2022-10-07 14:00:00,66.67,66.75,66.66,66.74,79402.0,61.985,62.0594,61.9757,62.0501,79402.0
2022-10-07 14:10:00,66.74,66.83,66.68,66.73,228230.0,62.0501,62.1338,61.9943,62.0408,228230.0
2022-10-07 14:20:00,66.73,66.76,66.6,66.62,124858.0,62.0408,62.0687,61.92,61.9386,124858.0
2022-10-07 14:30:00,66.61,66.63,66.55,66.57,106204.0,61.9293,61.9479,61.8735,61.8921,106204.0
2022-10-07 14:40:00,66.57,66.6,66.45,66.51,127118.0,61.8921,61.92,61.7805,61.8363,127118.0
2022-10-07 14:50:00,66.52,66.58,66.5,66.55,185237.0,61.8456,61.9014,61.827,61.8735,185237.0
2022-10-07 15:00:00,66.55,66.66,66.49,66.5,308179.0,61.8735,61.9757,61.8177,61.827,308179.0
2022-10-07 15:10:00,66.5,66.55,66.36,66.39,525108.0,61.827,61.8735,61.6968,61.7247,525108.0
2022-10-07 15:20:00,66.38,66.39,66.25,66.29,438147.0,61.7154,61.7247,61.5946,61.6317,438147.0
2022-10-07 15:30:00,66.29,66.45,66.24,66.45,327337.0,61.6317,61.7805,61.5853,61.7805,327337.0
2022-10-07 15:40:00,66.45,66.56,66.41,66.42,471038.0,61.7805,61.8828,61.7433,61.7526,471038.0
2022-10-07 15:50:00,66.43,66.6,66.42,66.51,1654012.0,61.7619,61.92,61.7526,61.8363,1654012.0
2022-10-10 09:30:00,66.62,66.92,66.62,66.83,546729.0,61.9386,62.2175,61.9386,62.1338,546729.0
2022-10-10 09:40:00,66.82,66.95,66.74,66.87,707117.0,62.1245,62.2454,62.0501,62.171,707117.0
2022-10-10 09:50:00,66.87,66.95,66.7,66.76,658596.0,62.171,62.2454,62.0129,62.0687,658596.0
2022-10-10 10:00:00,66.76,66.78,66.57,66.6,413849.0,62.0687,62.0873,61.8921,61.92,413849.0
2022-10-10 10:10:00,66.6,66.71,66.59,66.64,256542.0,61.92,62.0222,61.9107,61.9572,256542.0
2022-10-10 10:20:00,66.65,66.95,66.64,66.94,229181.0,61.9665,62.2454,61.9572,62.2361,229181.0
2022-10-10 10:30:00,66.93,67.02,66.68,66.7,791658.0,62.2268,62.3105,61.9943,62.0129,791658.0
2022-10-10 10:40:00,66.71,66.83,66.67,66.78,169191.0,62.0222,62.1338,61.985,62.0873,169191.0
2022-10-10 10:50:00,66.77,66.91,66.76,66.88,227459.0,62.078,62.2082,62.0687,62.1803,227459.0
2022-10-10 11:00:00,66.87,66.87,66.61,66.61,292651.0,62.171,62.171,61.9293,61.9293,292651.0
2022-10-10 11:10:00,66.61,66.7,66.54,66.55,508965.0,61.9293,62.0129,61.8642,61.8735,508965.0
2022-10-10 11:20:00,66.54,66.69,66.52,66.63,212677.0,61.8642,62.0036,61.8456,61.9479,212677.0
2022-10-10 11:30:00,66.64,66.67,66.52,66.53,119245.0,61.9572,61.985,61.8456,61.8549,119245.0
2022-10-10 11:40:00,66.53,66.62,66.49,66.61,207177.0,61.8549,61.9386,61.8177,61.9293,207177.0
2022-10-10 11:50:00,66.61,66.77,66.6,66.67,306750.0,61.9293,62.078,61.92,61.985,306750.0
2022-10-10 12:00:00,66.66,66.67,66.55,66.56,93102.0,61.9757,61.985,61.8735,61.8828,93102.0
2022-10-10 12:10:00,66.56,66.59,66.52,66.52,63890.0,61.8828,61.9107,61.8456,61.8456,63890.0
2022-10-10 12:20:00,66.52,66.54,66.41,66.44,89422.0,61.8456,61.8642,61.7433,61.7712,89422.0
2022-10-10 12:30:00,66.44,66.47,66.38,66.43,95164.0,61.7712,61.7991,61.7154,61.7619,95164.0
2022-10-10 12:40:00,66.44,66.47,66.38,66.39,131947.0,61.7712,61.7991,61.7154,61.7247,131947.0
2022-10-10 12:50:00,66.4,66.4,66.22,66.26,86372.0,61.734,61.734,61.5667,61.6039,86372.0
2022-10-10 13:00:00,66.25,66.27,66.17,66.22,117086.0,61.5946,61.6132,61.5202,61.5667,117086.0
2022-10-10 13:10:00,66.21,66.37,66.17,66.29,287898.0,61.5574,61.7061,61.5202,61.6317,287898.0
2022-10-10 13:20:00,66.29,66.38,66.29,66.36,152612.0,61.6317,61.7154,61.6317,61.6968,152612.0
2022-10-10 13:30:00,66.36,66.49,66.35,66.46,120769.0,61.6968,61.8177,61.6875,61.7898,120769.0
2022-10-10 13:40:00,66.47,66.76,66.43,66.71,143426.0,61.7991,62.0687,61.7619,62.0222,143426.0
2022-10-10 13:50:00,66.7,66.79,66.68,66.7,259551.0,62.0129,62.0966,61.9943,62.0129,259551.0
2022-10-10 14:00:00,66.7,66.71,66.62,66.71,190303.0,62.0129,62.0222,61.9386,62.0222,190303.0
2022-10-10 14:10:00,66.7,66.73,66.63,66.68,163104.0,62.0129,62.0408,61.9479,61.9943,163104.0
2022-10-10 14:20:00,66.69,66.78,66.62,66.78,173139.0,62.0036,62.0873,61.9386,62.0873,173139.0
2022-10-10 14:30:00,66.77,66.95,66.75,66.94,228557.0,62.078,62.2454,62.0594,62.2361,228557.0
2022-10-10 14:40:00,66.94,66.96,66.77,66.79,153987.0,62.2361,62.2547,62.078,62.0966,153987.0
2022-10-10 14:50:00,66.79,66.87,66.75,66.78,111403.0,62.0966,62.171,62.0594,62.0873,111403.0
2022-10-10 15:00:00,66.78,66.85,66.7,66.79,242483.0,62.0873,62.1524,62.0129,62.0966,242483.0
2022-10-10 15:10:00,66.79,66.9,66.75,66.9,226868.0,62.0966,62.1989,62.0594,62.1989,226868.0
2022-10-10 15:20:00,66.91,66.97,66.75,66.77,335893.0,62.2082,62.264,62.0594,62.078,335893.0
2022-10-10 15:30:00,66.78,66.89,66.74,66.86,218003.0,62.0873,62.1896,62.0501,62.1617,218003.0
2022-10-10 15:40:00,66.86,66.89,66.77,66.83,579959.0,62.1617,62.1896,62.078,62.1338,579959.0
2022-10-10 15:50:00,66.83,66.89,66.73,66.73,761823.0,62.1338,62.1896,62.0408,62.0408,761823.0
2022-10-11 09:30:00,66.78,66.9,66.67,66.84,326596.0,62.0873,62.1989,61.985,62.1431,326596.0
2022-10-11 09:40:00,66.86,67.11,66.85,67.0,416269.0,62.1617,62.3941,62.1524,62.2919,416269.0
2022-10-11 09:50:00,67.0,67.05,66.89,67.04,294556.0,62.2919,62.3383,62.1896,62.329,294556.0
2022-10-11 10:00:00,67.04,67.13,66.97,67.07,421995.0,62.329,62.4127,62.264,62.3569,421995.0
2022-10-11 10:10:00,67.08,67.3,67.02,67.27,388403.0,62.3662,62.5708,62.3105,62.5429,388403.0
2022-10-11 10:20:00,67.26,67.28,67.1,67.12,164931.0,62.5336,62.5522,62.3848,62.4034,164931.0
2022-10-11 10:30:00,67.13,67.29,67.11,67.28,222303.0,62.4127,62.5615,62.3941,62.5522,222303.0
2022-10-11 10:40:00,67.29,67.44,67.29,67.35,244595.0,62.5615,62.7009,62.5615,62.6173,244595.0
2022-10-11 10:50:00,67.36,67.52,67.35,67.38,222319.0,62.6266,62.7753,62.6173,62.6452,222319.0
2022-10-11 11:00:00,67.39,67.68,67.38,67.58,238496.0,62.6544,62.9241,62.6452,62.8311,238496.0
2022-10-11 11:10:00,67.59,67.64,67.48,67.57,181079.0,62.8404,62.8869,62.7381,62.8218,181079.0
2022-10-11 11:20:00,67.57,67.59,67.47,67.53,137945.0,62.8218,62.8404,62.7288,62.7846,137945.0
2022-10-11 11:30:00,67.53,67.58,67.47,67.53,185007.0,62.7846,62.8311,62.7288,62.7846,185007.0
2022-10-11 11:40:00,67.54,67.77,67.5,67.72,203807.0,62.7939,63.0077,62.7567,62.9613,203807.0
2022-10-11 11:50:00,67.71,67.75,67.65,67.69,318972.0,62.952,62.9892,62.8962,62.9334,318972.0
2022-10-11 12:00:00,67.7,67.71,67.58,67.64,131960.0,62.9427,62.952,62.8311,62.8869,131960.0
2022-10-11 12:10:00,67.64,67.77,67.63,67.76,128849.0,62.8869,63.0077,62.8776,62.9984,128849.0
2022-10-11 12:20:00,67.75,67.84,67.7,67.71,178436.0,62.9892,63.0728,62.9427,62.952,178436.0
2022-10-11 12:30:00,67.72,67.8,67.71,67.78,103748.0,62.9613,63.0356,62.952,63.017,103748.0
2022-10-11 12:40:00,67.78,67.9,67.76,67.87,268328.0,63.017,63.1286,62.9984,63.1007,268328.0
2022-10-11 12:50:00,67.87,67.87,67.78,67.81,160782.0,63.1007,63.1007,63.017,63.0449,160782.0
2022-10-11 13:00:00,67.81,67.87,67.73,67.79,178986.0,63.0449,63.1007,62.9706,63.0263,178986.0
2022-10-11 13:10:00,67.79,67.82,67.68,67.76,240976.0,63.0263,63.0542,62.9241,62.9984,240976.0
2022-10-11 13:20:00,67.76,67.82,67.67,67.7,243856.0,62.9984,63.0542,62.9148,62.9427,243856.0
2022-10-11 13:30:00,67.7,67.79,67.65,67.76,106495.0,62.9427,63.0263,62.8962,62.9984,106495.0
2022-10-11 13:40:00,67.76,67.88,67.75,67.78,75149.0,62.9984,63.11,62.9892,63.017,75149.0
2022-10-11 13:50:00,67.78,67.86,67.76,67.86,100549.0,63.017,63.0914,62.9984,63.0914,100549.0
2022-10-11 14:00:00,67.86,67.88,67.73,67.77,75558.0,63.0914,63.11,62.9706,63.0077,75558.0
2022-10-11 14:10:00,67.78,67.81,67.7,67.76,86514.0,63.017,63.0449,62.9427,62.9984,86514.0
2022-10-11 14:20:00,67.76,67.87,67.75,67.82,120351.0,62.9984,63.1007,62.9892,63.0542,120351.0
2022-10-11 14:30:00,67.82,67.87,67.77,67.8,168545.0,63.0542,63.1007,63.0077,63.0356,168545.0
2022-10-11 14:40:00,67.8,67.84,67.53,67.56,279700.0,63.0356,63.0728,62.7846,62.8125,279700.0
2022-10-11 14:50:00,67.55,67.57,67.26,67.28,233560.0,62.8032,62.8218,62.5336,62.5522,233560.0
2022-10-11 15:00:00,67.27,67.3,67.14,67.19,195212.0,62.5429,62.5708,62.422,62.4685,195212.0
2022-10-11 15:10:00,67.19,67.3,67.09,67.29,542826.0,62.4685,62.5708,62.3755,62.5615,542826.0
2022-10-11 15:20:00,67.29,67.38,67.19,67.29,308581.0,62.5615,62.6452,62.4685,62.5615,308581.0
2022-10-11 15:30:00,67.29,67.44,67.22,67.43,312905.0,62.5615,62.7009,62.4964,62.6916,312905.0
2022-10-11 15:40:00,67.42,67.42,67.29,67.39,531412.0,62.6823,62.6823,62.5615,62.6544,531412.0
2022-10-11 15:50:00,67.38,67.38,67.22,67.31,835952.0,62.6452,62.6452,62.4964,62.5801,835952.0
2022-10-12 09:30:00,67.95,68.12,67.71,68.03,566802.0,63.1751,63.3332,62.952,63.2495,566802.0
2022-10-12 09:40:00,68.03,68.29,67.99,68.15,425961.0,63.2495,63.4912,63.2123,63.361,425961.0
2022-10-12 09:50:00,68.14,68.19,68.01,68.14,246619.0,63.3517,63.3982,63.2309,63.3517,246619.0
2022-10-12 10:00:00,68.15,68.23,68.09,68.22,395290.0,63.361,63.4354,63.3053,63.4261,395290.0
2022-10-12 10:10:00,68.21,68.34,68.2,68.32,312057.0,63.4168,63.5377,63.4075,63.5191,312057.0
2022-10-12 10:20:00,68.31,68.35,68.15,68.31,373930.0,63.5098,63.547,63.361,63.5098,373930.0
2022-10-12 10:30:00,68.31,68.42,68.19,68.2,444916.0,63.5098,63.6121,63.3982,63.4075,444916.0
2022-10-12 10:40:00,68.19,68.32,68.17,68.3,322149.0,63.3982,63.5191,63.3796,63.5005,322149.0
2022-10-12 10:50:00,68.3,68.35,68.19,68.2,218164.0,63.5005,63.547,63.3982,63.4075,218164.0
2022-10-12 11:00:00,68.21,68.3,68.2,68.27,239672.0,63.4168,63.5005,63.4075,63.4726,239672.0
2022-10-12 11:10:00,68.26,68.35,68.25,68.31,143275.0,63.4633,63.547,63.454,63.5098,143275.0
2022-10-12 11:20:00,68.3,68.31,68.2,68.25,226244.0,63.5005,63.5098,63.4075,63.454,226244.0
2022-10-12 11:30:00,68.26,68.29,68.16,68.17,122821.0,63.4633,63.4912,63.3703,63.3796,122821.0
2022-10-12 11:40:00,68.18,68.26,68.14,68.17,175605.0,63.3889,63.4633,63.3517,63.3796,175605.0
2022-10-12 11:50:00,68.17,68.21,68.12,68.18,83323.0,63.3796,63.4168,63.3332,63.3889,83323.0
2022-10-12 12:00:00,68.18,68.3,68.13,68.14,81935.0,63.3889,63.5005,63.3424,63.3517,81935.0
2022-10-12 12:10:00,68.14,68.17,68.08,68.16,102037.0,63.3517,63.3796,63.296,63.3703,102037.0
2022-10-12 12:20:00,68.17,68.19,68.08,68.11,60104.0,63.3796,63.3982,63.296,63.3239,60104.0
2022-10-12 12:30:00,68.12,68.12,68.0,68.01,96130.0,63.3332,63.3332,63.2216,63.2309,96130.0
2022-10-12 12:40:00,68.01,68.02,67.94,67.96,107538.0,63.2309,63.2402,63.1658,63.1844,107538.0
2022-10-12 12:50:00,67.97,68.02,67.91,67.98,54394.0,63.1937,63.2402,63.1379,63.203,54394.0
2022-10-12 13:00:00,67.99,68.02,67.91,67.96,75713.0,63.2123,63.2402,63.1379,63.1844,75713.0
2022-10-12 13:10:00,67.97,68.0,67.93,67.94,74976.0,63.1937,63.2216,63.1565,63.1658,74976.0
2022-10-12 13:20:00,67.93,67.94,67.85,67.91,62281.0,63.1565,63.1658,63.0821,63.1379,62281.0
2022-10-12 13:30:00,67.9,67.91,67.74,67.78,259181.0,63.1286,63.1379,62.9799,63.017,259181.0
2022-10-12 13:40:00,67.78,67.79,67.73,67.75,116653.0,63.017,63.0263,62.9706,62.9892,116653.0
2022-10-12 13:50:00,67.75,67.84,67.71,67.82,81141.0,62.9892,63.0728,62.952,63.0542,81141.0
2022-10-12 14:00:00,67.82,67.93,67.71,67.86,365778.0,63.0542,63.1565,62.952,63.0914,365778.0
2022-10-12 14:10:00,67.85,68.03,67.81,67.95,315643.0,63.0821,63.2495,63.0449,63.1751,315643.0
2022-10-12 14:20:00,67.95,68.06,67.89,68.05,161263.0,63.1751,63.2774,63.1193,63.2681,161263.0
2022-10-12 14:30:00,68.05,68.1,67.91,67.93,342970.0,63.2681,63.3146,63.1379,63.1565,342970.0
2022-10-12 14:40:00,67.93,67.94,67.78,67.8,245842.0,63.1565,63.1658,63.017,63.0356,245842.0
2022-10-12 14:50:00,67.79,67.85,67.75,67.83,159495.0,63.0263,63.0821,62.9892,63.0635,159495.0
2022-10-12 15:00:00,67.82,67.86,67.75,67.8,132445.0,63.0542,63.0914,62.9892,63.0356,132445.0
2022-10-12 15:10:00,67.81,67.85,67.72,67.8,192536.0,63.0449,63.0821,62.9613,63.0356,192536.0
2022-10-12 15:20:00,67.81,67.82,67.7,67.71,173375.0,63.0449,63.0542,62.9427,62.952,173375.0
2022-10-12 15:30:00,67.7,67.86,67.7,67.79,159196.0,62.9427,63.0914,62.9427,63.0263,159196.0
2022-10-12 15:40:00,67.78,67.87,67.76,67.8,474109.0,63.017,63.1007,62.9984,63.0356,474109.0
2022-10-12 15:50:00,67.79,67.81,67.64,67.65,1112343.0,63.0263,63.0449,62.8869,62.8962,1112343.0
2022-10-13 09:30:00,67.0,67.17,66.69,66.94,665235.0,62.2919,62.4499,62.0036,62.2361,665235.0
2022-10-13 09:40:00,66.95,67.16,66.91,67.16,705180.0,62.2454,62.4406,62.2082,62.4406,705180.0
2022-10-13 09:50:00,67.16,67.37,67.05,67.15,400866.0,62.4406,62.6359,62.3383,62.4313,400866.0
2022-10-13 10:00:00,67.15,67.52,67.1,67.26,297010.0,62.4313,62.7753,62.3848,62.5336,297010.0
2022-10-13 10:10:00,67.24,67.25,67.02,67.02,450115.0,62.515,62.5243,62.3105,62.3105,450115.0
2022-10-13 10:20:00,67.01,67.06,66.89,66.93,252895.0,62.3012,62.3476,62.1896,62.2268,252895.0
2022-10-13 10:30:00,66.92,67.11,66.91,67.04,350455.0,62.2175,62.3941,62.2082,62.329,350455.0
2022-10-13 10:40:00,67.03,67.15,66.98,66.98,372870.0,62.3197,62.4313,62.2733,62.2733,372870.0
2022-10-13 10:50:00,66.98,67.0,66.83,66.84,341196.0,62.2733,62.2919,62.1338,62.1431,341196.0
2022-10-13 11:00:00,66.83,67.08,66.76,67.03,537039.0,62.1338,62.3662,62.0687,62.3197,537039.0
2022-10-13 11:10:00,67.03,67.55,66.94,67.37,780061.0,62.3197,62.8032,62.2361,62.6359,780061.0
2022-10-13 11:20:00,67.38,67.92,67.36,67.9,680533.0,62.6452,63.1472,62.6266,63.1286,680533.0
2022-10-13 11:30:00,67.9,68.45,67.82,68.27,571164.0,63.1286,63.64,63.0542,63.4726,571164.0
2022-10-13 11:40:00,68.27,68.48,67.97,67.99,472375.0,63.4726,63.6679,63.1937,63.2123,472375.0
2022-10-13 11:50:00,67.99,68.17,67.88,68.16,682100.0,63.2123,63.3796,63.11,63.3703,682100.0
2022-10-13 12:00:00,68.16,68.32,68.16,68.21,430897.0,63.3703,63.5191,63.3703,63.4168,430897.0
2022-10-13 12:10:00,68.2,68.24,68.03,68.09,313281.0,63.4075,63.4447,63.2495,63.3053,313281.0
2022-10-13 12:20:00,68.1,68.23,68.07,68.12,325877.0,63.3146,63.4354,63.2867,63.3332,325877.0
2022-10-13 12:30:00,68.13,68.21,68.08,68.15,334665.0,63.3424,63.4168,63.296,63.361,334665.0
2022-10-13 12:40:00,68.15,68.37,68.14,68.37,273210.0,63.361,63.5656,63.3517,63.5656,273210.0
2022-10-13 12:50:00,68.37,68.38,68.21,68.29,356461.0,63.5656,63.5749,63.4168,63.4912,356461.0
2022-10-13 13:00:00,68.29,68.4,68.27,68.34,324089.0,63.4912,63.5935,63.4726,63.5377,324089.0
2022-10-13 13:10:00,68.33,68.39,68.29,68.36,290719.0,63.5284,63.5842,63.4912,63.5563,290719.0
2022-10-13 13:20:00,68.36,68.6,68.36,68.52,272755.0,63.5563,63.7794,63.5563,63.705,272755.0
2022-10-13 13:30:00,68.52,68.67,68.52,68.57,369722.0,63.705,63.8445,63.705,63.7515,369722.0
2022-10-13 13:40:00,68.57,68.63,68.5,68.63,515522.0,63.7515,63.8073,63.6864,63.8073,515522.0
2022-10-13 13:50:00,68.63,68.68,68.59,68.66,370501.0,63.8073,63.8538,63.7701,63.8352,370501.0
2022-10-13 14:00:00,68.66,68.71,68.58,68.65,350048.0,63.8352,63.8817,63.7608,63.8259,350048.0
2022-10-13 14:10:00,68.65,68.69,68.58,68.65,275680.0,63.8259,63.8631,63.7608,63.8259,275680.0
2022-10-13 14:20:00,68.65,68.67,68.47,68.5,193217.0,63.8259,63.8445,63.6586,63.6864,193217.0
2022-10-13 14:30:00,68.5,68.71,68.49,68.7,147078.0,63.6864,63.8817,63.6772,63.8724,147078.0
2022-10-13 14:40:00,68.7,68.84,68.65,68.79,148421.0,63.8724,64.0026,63.8259,63.9561,148421.0
2022-10-13 14:50:00,68.78,68.97,68.76,68.9,275281.0,63.9468,64.1234,63.9282,64.0583,275281.0
2022-10-13 15:00:00,68.9,69.03,68.84,69.01,325948.0,64.0583,64.1792,64.0026,64.1606,325948.0
2022-10-13 15:10:00,69.02,69.02,68.88,68.89,319594.0,64.1699,64.1699,64.0397,64.049,319594.0
2022-10-13 15:20:00,68.89,68.91,68.72,68.74,349381.0,64.049,64.0676,63.891,63.9096,349381.0
2022-10-13 15:30:00,68.73,68.8,68.59,68.72,282399.0,63.9003,63.9654,63.7701,63.891,282399.0
2022-10-13 15:40:00,68.72,68.82,68.68,68.77,397557.0,63.891,63.984,63.8538,63.9375,397557.0
2022-10-13 15:50:00,68.76,68.91,68.67,68.76,1346353.0,63.9282,64.0676,63.8445,63.9282,1346353.0
2022-10-14 09:30:00,69.18,69.26,68.87,69.26,595453.0,64.3187,64.393,64.0304,64.393,595453.0
2022-10-14 09:40:00,69.26,69.26,68.98,69.07,371135.0,64.393,64.393,64.1327,64.2164,371135.0
2022-10-14 09:50:00,69.07,69.18,68.88,68.98,243732.0,64.2164,64.3187,64.0397,64.1327,243732.0
2022-10-14 10:00:00,68.98,68.98,68.47,68.74,657748.0,64.1327,64.1327,63.6586,63.9096,657748.0
2022-10-14 10:10:00,68.74,68.76,68.32,68.38,261553.0,63.9096,63.9282,63.5191,63.5749,261553.0
2022-10-14 10:20:00,68.39,68.39,68.09,68.29,298300.0,63.5842,63.5842,63.3053,63.4912,298300.0
2022-10-14 10:30:00,68.3,68.4,68.23,68.33,349285.0,63.5005,63.5935,63.4354,63.5284,349285.0
2022-10-14 10:40:00,68.32,68.39,68.04,68.09,198716.0,63.5191,63.5842,63.2588,63.3053,198716.0
2022-10-14 10:50:00,68.1,68.33,68.09,68.29,246606.0,63.3146,63.5284,63.3053,63.4912,246606.0
2022-10-14 11:00:00,68.32,68.45,68.22,68.23,331352.0,63.5191,63.64,63.4261,63.4354,331352.0
2022-10-14 11:10:00,68.24,68.25,67.99,68.04,344297.0,63.4447,63.454,63.2123,63.2588,344297.0
2022-10-14 11:20:00,68.04,68.27,68.03,68.25,151390.0,63.2588,63.4726,63.2495,63.454,151390.0
2022-10-14 11:30:00,68.26,68.26,67.97,68.1,188581.0,63.4633,63.4633,63.1937,63.3146,188581.0
2022-10-14 11:40:00,68.1,68.16,67.93,67.99,199548.0,63.3146,63.3703,63.1565,63.2123,199548.0
2022-10-14 11:50:00,68.01,68.06,67.91,67.95,125804.0,63.2309,63.2774,63.1379,63.1751,125804.0
2022-10-14 12:00:00,67.95,68.11,67.79,67.81,199359.0,63.1751,63.3239,63.0263,63.0449,199359.0
2022-10-14 12:10:00,67.8,67.85,67.73,67.81,300064.0,63.0356,63.0821,62.9706,63.0449,300064.0
2022-10-14 12:20:00,67.8,67.8,67.62,67.71,173294.0,63.0356,63.0356,62.8683,62.952,173294.0
2022-10-14 12:30:00,67.71,67.83,67.65,67.82,202755.0,62.952,63.0635,62.8962,63.0542,202755.0
2022-10-14 12:40:00,67.81,67.97,67.78,67.79,117200.0,63.0449,63.1937,63.017,63.0263,117200.0
2022-10-14 12:50:00,67.78,67.79,67.68,67.71,111795.0,63.017,63.0263,62.9241,62.952,111795.0
2022-10-14 13:00:00,67.71,67.84,67.62,67.72,88611.0,62.952,63.0728,62.8683,62.9613,88611.0
2022-10-14 13:10:00,67.72,67.78,67.68,67.73,100516.0,62.9613,63.017,62.9241,62.9706,100516.0
2022-10-14 13:20:00,67.72,67.8,67.65,67.78,151543.0,62.9613,63.0356,62.8962,63.017,151543.0
2022-10-14 13:30:00,67.78,67.87,67.73,67.84,200647.0,63.017,63.1007,62.9706,63.0728,200647.0
2022-10-14 13:40:00,67.84,67.93,67.81,67.88,175673.0,63.0728,63.1565,63.0449,63.11,175673.0
2022-10-14 13:50:00,67.89,67.9,67.78,67.89,137096.0,63.1193,63.1286,63.017,63.1193,137096.0
2022-10-14 14:00:00,67.9,67.9,67.73,67.76,151401.0,63.1286,63.1286,62.9706,62.9984,151401.0
2022-10-14 14:10:00,67.76,67.76,67.58,67.63,159357.0,62.9984,62.9984,62.8311,62.8776,159357.0
2022-10-14 14:20:00,67.63,67.69,67.62,67.69,105050.0,62.8776,62.9334,62.8683,62.9334,105050.0
2022-10-14 14:30:00,67.68,67.72,67.61,67.61,110372.0,62.9241,62.9613,62.859,62.859,110372.0
2022-10-14 14:40:00,67.61,67.64,67.52,67.6,243530.0,62.859,62.8869,62.7753,62.8497,243530.0
2022-10-14 14:50:00,67.59,67.62,67.55,67.61,146402.0,62.8404,62.8683,62.8032,62.859,146402.0
2022-10-14 15:00:00,67.6,67.73,67.54,67.56,378420.0,62.8497,62.9706,62.7939,62.8125,378420.0
2022-10-14 15:10:00,67.55,67.58,67.42,67.53,347180.0,62.8032,62.8311,62.6823,62.7846,347180.0
2022-10-14 15:20:00,67.53,67.79,67.52,67.77,316806.0,62.7846,63.0263,62.7753,63.0077,316806.0
2022-10-14 15:30:00,67.77,67.9,67.71,67.73,354924.0,63.0077,63.1286,62.952,62.9706,354924.0
2022-10-14 15:40:00,67.73,67.73,67.58,67.67,366952.0,62.9706,62.9706,62.8311,62.9148,366952.0
2022-10-14 15:50:00,67.67,67.71,67.44,67.56,1125940.0,62.9148,62.952,62.7009,62.8125,1125940.0
2022-10-17 09:30:00,68.24,68.51,68.13,68.41,664216.0,63.4447,63.6957,63.3424,63.6028,664216.0
2022-10-17 09:40:00,68.41,68.51,68.36,68.5,589873.0,63.6028,63.6957,63.5563,63.6864,589873.0
2022-10-17 09:50:00,68.49,68.54,68.23,68.25,284801.0,63.6772,63.7236,63.4354,63.454,284801.0
2022-10-17 10:00:00,68.25,68.3,68.17,68.25,351252.0,63.454,63.5005,63.3796,63.454,351252.0
2022-10-17 10:10:00,68.24,68.51,68.24,68.51,320163.0,63.4447,63.6957,63.4447,63.6957,320163.0
2022-10-17 10:20:00,68.52,68.6,68.34,68.38,198312.0,63.705,63.7794,63.5377,63.5749,198312.0
2022-10-17 10:30:00,68.38,68.52,68.32,68.52,187720.0,63.5749,63.705,63.5191,63.705,187720.0
2022-10-17 10:40:00,68.52,68.6,68.49,68.54,134433.0,63.705,63.7794,63.6772,63.7236,134433.0
2022-10-17 10:50:00,68.53,68.54,68.36,68.42,511175.0,63.7143,63.7236,63.5563,63.6121,511175.0
2022-10-17 11:00:00,68.43,68.45,68.23,68.25,118153.0,63.6214,63.64,63.4354,63.454,118153.0
2022-10-17 11:10:00,68.25,68.31,68.1,68.2,141309.0,63.454,63.5098,63.3146,63.4075,141309.0
2022-10-17 11:20:00,68.19,68.44,68.18,68.42,133250.0,63.3982,63.6307,63.3889,63.6121,133250.0
2022-10-17 11:30:00,68.42,68.44,68.35,68.41,307117.0,63.6121,63.6307,63.547,63.6028,307117.0
2022-10-17 11:40:00,68.4,68.45,68.35,68.4,203772.0,63.5935,63.64,63.547,63.5935,203772.0
2022-10-17 11:50:00,68.4,68.46,68.36,68.4,86991.0,63.5935,63.6493,63.5563,63.5935,86991.0
2022-10-17 12:00:00,68.41,68.53,68.4,68.53,116362.0,63.6028,63.7143,63.5935,63.7143,116362.0
2022-10-17 12:10:00,68.52,68.52,68.39,68.42,53313.0,63.705,63.705,63.5842,63.6121,53313.0
2022-10-17 12:20:00,68.43,68.44,68.33,68.39,103419.0,63.6214,63.6307,63.5284,63.5842,103419.0
2022-10-17 12:30:00,68.39,68.49,68.37,68.38,100061.0,63.5842,63.6772,63.5656,63.5749,100061.0
2022-10-17 12:40:00,68.37,68.37,68.28,68.31,108499.0,63.5656,63.5656,63.4819,63.5098,108499.0
2022-10-17 12:50:00,68.31,68.38,68.28,68.3,87885.0,63.5098,63.5749,63.4819,63.5005,87885.0
2022-10-17 13:00:00,68.3,68.34,68.21,68.31,85841.0,63.5005,63.5377,63.4168,63.5098,85841.0
2022-10-17 13:10:00,68.31,68.41,68.28,68.36,56097.0,63.5098,63.6028,63.4819,63.5563,56097.0
2022-10-17 13:20:00,68.36,68.46,68.34,68.43,66162.0,63.5563,63.6493,63.5377,63.6214,66162.0
2022-10-17 13:30:00,68.44,68.48,68.43,68.47,67786.0,63.6307,63.6679,63.6214,63.6586,67786.0
2022-10-17 13:40:00,68.47,68.51,68.42,68.5,201281.0,63.6586,63.6957,63.6121,63.6864,201281.0
2022-10-17 13:50:00,68.49,68.53,68.45,68.52,101888.0,63.6772,63.7143,63.64,63.705,101888.0
2022-10-17 14:00:00,68.52,68.6,68.45,68.46,98809.0,63.705,63.7794,63.64,63.6493,98809.0
2022-10-17 14:10:00,68.45,68.48,68.31,68.37,70501.0,63.64,63.6679,63.5098,63.5656,70501.0
2022-10-17 14:20:00,68.38,68.38,68.26,68.3,60401.0,63.5749,63.5749,63.4633,63.5005,60401.0
2022-10-17 14:30:00,68.3,68.38,68.27,68.36,110022.0,63.5005,63.5749,63.4726,63.5563,110022.0
2022-10-17 14:40:00,68.36,68.39,68.29,68.33,66152.0,63.5563,63.5842,63.4912,63.5284,66152.0
2022-10-17 14:50:00,68.32,68.35,68.28,68.31,107741.0,63.5191,63.547,63.4819,63.5098,107741.0
2022-10-17 15:00:00,68.31,68.4,68.28,68.33,271685.0,63.5098,63.5935,63.4819,63.5284,271685.0
2022-10-17 15:10:00,68.33,68.35,68.25,68.3,193377.0,63.5284,63.547,63.454,63.5005,193377.0
2022-10-17 15:20:00,68.3,68.33,68.25,68.31,96870.0,63.5005,63.5284,63.454,63.5098,96870.0
2022-10-17 15:30:00,68.31,68.39,68.3,68.34,138836.0,63.5098,63.5842,63.5005,63.5377,138836.0
2022-10-17 15:40:00,68.33,68.45,68.32,68.33,338575.0,63.5284,63.64,63.5191,63.5284,338575.0
2022-10-17 15:50:00,68.34,68.41,68.19,68.27,1217833.0,63.5377,63.6028,63.3982,63.4726,1217833.0
2022-10-18 09:30:00,69.28,69.62,69.16,69.54,1216557.0,64.4116,64.7277,64.3001,64.6534,1216557.0
2022-10-18 09:40:00,69.53,69.6,69.38,69.47,402622.0,64.6441,64.7092,64.5046,64.5883,402622.0
2022-10-18 09:50:00,69.47,69.51,69.25,69.38,327605.0,64.5883,64.6255,64.3837,64.5046,327605.0
2022-10-18 10:00:00,69.39,69.58,69.38,69.52,306092.0,64.5139,64.6906,64.5046,64.6348,306092.0
2022-10-18 10:10:00,69.51,69.53,69.2,69.27,376596.0,64.6255,64.6441,64.3373,64.4023,376596.0
2022-10-18 10:20:00,69.27,69.33,69.23,69.29,244908.0,64.4023,64.4581,64.3652,64.4209,244908.0
2022-10-18 10:30:00,69.29,69.46,69.29,69.38,284447.0,64.4209,64.579,64.4209,64.5046,284447.0
2022-10-18 10:40:00,69.38,69.46,69.35,69.42,180032.0,64.5046,64.579,64.4767,64.5418,180032.0
2022-10-18 10:50:00,69.42,69.48,69.31,69.34,298410.0,64.5418,64.5976,64.4395,64.4674,298410.0
2022-10-18 11:00:00,69.35,69.38,69.21,69.23,304291.0,64.4767,64.5046,64.3466,64.3652,304291.0
2022-10-18 11:10:00,69.22,69.26,68.91,68.92,322551.0,64.3559,64.393,64.0676,64.0769,322551.0
2022-10-18 11:20:00,68.92,69.0,68.89,68.93,222925.0,64.0769,64.1513,64.049,64.0862,222925.0
2022-10-18 11:30:00,68.93,68.99,68.86,68.95,174421.0,64.0862,64.142,64.0212,64.1048,174421.0
2022-10-18 11:40:00,68.95,68.98,68.82,68.9,410497.0,64.1048,64.1327,63.984,64.0583,410497.0
2022-10-18 11:50:00,68.89,68.93,68.81,68.9,116359.0,64.049,64.0862,63.9747,64.0583,116359.0
2022-10-18 12:00:00,68.89,68.97,68.78,68.95,138570.0,64.049,64.1234,63.9468,64.1048,138570.0
2022-10-18 12:10:00,68.95,69.02,68.89,68.98,117792.0,64.1048,64.1699,64.049,64.1327,117792.0
2022-10-18 12:20:00,68.98,68.98,68.82,68.86,92161.0,64.1327,64.1327,63.984,64.0212,92161.0
2022-10-18 12:30:00,68.85,69.05,68.82,69.03,93314.0,64.0119,64.1978,63.984,64.1792,93314.0
2022-10-18 12:40:00,69.03,69.04,68.93,68.97,156855.0,64.1792,64.1885,64.0862,64.1234,156855.0
2022-10-18 12:50:00,68.96,69.07,68.92,68.92,142206.0,64.1141,64.2164,64.0769,64.0769,142206.0
2022-10-18 13:00:00,68.92,68.94,68.76,68.84,145570.0,64.0769,64.0955,63.9282,64.0026,145570.0
2022-10-18 13:10:00,68.85,69.04,68.82,69.02,67346.0,64.0119,64.1885,63.984,64.1699,67346.0
2022-10-18 13:20:00,69.02,69.06,68.94,69.05,213339.0,64.1699,64.2071,64.0955,64.1978,213339.0
2022-10-18 13:30:00,69.06,69.2,69.0,69.12,171836.0,64.2071,64.3373,64.1513,64.2629,171836.0
2022-10-18 13:40:00,69.12,69.15,69.0,69.09,191997.0,64.2629,64.2908,64.1513,64.235,191997.0
2022-10-18 13:50:00,69.09,69.16,69.06,69.15,251315.0,64.235,64.3001,64.2071,64.2908,251315.0
2022-10-18 14:00:00,69.14,69.19,69.04,69.05,154840.0,64.2815,64.328,64.1885,64.1978,154840.0
2022-10-18 14:10:00,69.05,69.12,69.0,69.02,51602.0,64.1978,64.2629,64.1513,64.1699,51602.0
2022-10-18 14:20:00,69.01,69.15,68.98,69.14,66412.0,64.1606,64.2908,64.1327,64.2815,66412.0
2022-10-18 14:30:00,69.14,69.16,68.93,68.94,154587.0,64.2815,64.3001,64.0862,64.0955,154587.0
2022-10-18 14:40:00,68.95,68.98,68.76,68.85,212633.0,64.1048,64.1327,63.9282,64.0119,212633.0
2022-10-18 14:50:00,68.84,68.97,68.8,68.92,235185.0,64.0026,64.1234,63.9654,64.0769,235185.0
2022-10-18 15:00:00,68.92,68.97,68.82,68.91,253598.0,64.0769,64.1234,63.984,64.0676,253598.0
2022-10-18 15:10:00,68.92,68.97,68.74,68.81,367768.0,64.0769,64.1234,63.9096,63.9747,367768.0
2022-10-18 15:20:00,68.82,68.91,68.79,68.89,127908.0,63.984,64.0676,63.9561,64.049,127908.0
2022-10-18 15:30:00,68.89,69.09,68.86,69.02,113173.0,64.049,64.235,64.0212,64.1699,113173.0
2022-10-18 15:40:00,69.02,69.07,68.98,69.03,358668.0,64.1699,64.2164,64.1327,64.1792,358668.0
2022-10-18 15:50:00,69.04,69.18,69.01,69.17,966593.0,64.1885,64.3187,64.1606,64.3094,966593.0
2022-10-19 09:30:00,69.25,69.62,69.25,69.5,703867.0,64.3837,64.7277,64.3837,64.6162,703867.0
2022-10-19 09:40:00,69.5,69.56,69.27,69.32,283280.0,64.6162,64.672,64.4023,64.4488,283280.0
2022-10-19 09:50:00,69.32,69.47,69.25,69.29,255528.0,64.4488,64.5883,64.3837,64.4209,255528.0
2022-10-19 10:00:00,69.28,69.33,69.17,69.2,157422.0,64.4116,64.4581,64.3094,64.3373,157422.0
2022-10-19 10:10:00,69.2,69.41,69.14,69.35,652982.0,64.3373,64.5325,64.2815,64.4767,652982.0
2022-10-19 10:20:00,69.35,69.55,69.31,69.53,302118.0,64.4767,64.6627,64.4395,64.6441,302118.0
2022-10-19 10:30:00,69.52,69.55,69.45,69.55,178296.0,64.6348,64.6627,64.5697,64.6627,178296.0
2022-10-19 10:40:00,69.55,69.55,69.34,69.38,200985.0,64.6627,64.6627,64.4674,64.5046,200985.0
2022-10-19 10:50:00,69.37,69.46,69.33,69.35,165099.0,64.4953,64.579,64.4581,64.4767,165099.0
2022-10-19 11:00:00,69.35,69.36,69.2,69.28,250027.0,64.4767,64.486,64.3373,64.4116,250027.0
2022-10-19 11:10:00,69.28,69.37,69.26,69.29,186695.0,64.4116,64.4953,64.393,64.4209,186695.0
2022-10-19 11:20:00,69.29,69.3,69.02,69.03,136299.0,64.4209,64.4302,64.1699,64.1792,136299.0
2022-10-19 11:30:00,69.03,69.09,68.9,69.09,154894.0,64.1792,64.235,64.0583,64.235,154894.0
2022-10-19 11:40:00,69.08,69.15,69.04,69.14,110598.0,64.2257,64.2908,64.1885,64.2815,110598.0
2022-10-19 11:50:00,69.14,69.21,69.13,69.14,147216.0,64.2815,64.3466,64.2722,64.2815,147216.0
2022-10-19 12:00:00,69.14,69.17,69.01,69.01,84568.0,64.2815,64.3094,64.1606,64.1606,84568.0
2022-10-19 12:10:00,69.01,69.08,68.97,69.07,83735.0,64.1606,64.2257,64.1234,64.2164,83735.0
2022-10-19 12:20:00,69.07,69.07,68.94,68.98,119784.0,64.2164,64.2164,64.0955,64.1327,119784.0
2022-10-19 12:30:00,68.98,69.05,68.97,69.02,114974.0,64.1327,64.1978,64.1234,64.1699,114974.0
2022-10-19 12:40:00,69.03,69.03,68.78,68.8,120761.0,64.1792,64.1792,63.9468,63.9654,120761.0
2022-10-19 12:50:00,68.79,68.86,68.78,68.83,115053.0,63.9561,64.0212,63.9468,63.9933,115053.0
2022-10-19 13:00:00,68.83,68.86,68.55,68.64,177698.0,63.9933,64.0212,63.7329,63.8166,177698.0
2022-10-19 13:10:00,68.63,68.69,68.61,68.66,118164.0,63.8073,63.8631,63.7887,63.8352,118164.0
2022-10-19 13:20:00,68.67,68.78,68.67,68.72,117688.0,63.8445,63.9468,63.8445,63.891,117688.0
2022-10-19 13:30:00,68.72,68.76,68.64,68.65,117409.0,63.891,63.9282,63.8166,63.8259,117409.0
2022-10-19 13:40:00,68.65,68.72,68.58,68.59,96878.0,63.8259,63.891,63.7608,63.7701,96878.0
2022-10-19 13:50:00,68.58,68.73,68.56,68.73,100543.0,63.7608,63.9003,63.7422,63.9003,100543.0
2022-10-19 14:00:00,68.72,68.87,68.68,68.84,149969.0,63.891,64.0304,63.8538,64.0026,149969.0
2022-10-19 14:10:00,68.83,68.92,68.8,68.85,118805.0,63.9933,64.0769,63.9654,64.0119,118805.0
2022-10-19 14:20:00,68.84,68.88,68.81,68.86,91032.0,64.0026,64.0397,63.9747,64.0212,91032.0
2022-10-19 14:30:00,68.86,68.9,68.82,68.83,93963.0,64.0212,64.0583,63.984,63.9933,93963.0
2022-10-19 14:40:00,68.83,68.84,68.7,68.72,120424.0,63.9933,64.0026,63.8724,63.891,120424.0
2022-10-19 14:50:00,68.71,68.75,68.69,68.73,126772.0,63.8817,63.9189,63.8631,63.9003,126772.0
2022-10-19 15:00:00,68.73,68.8,68.69,68.79,160270.0,63.9003,63.9654,63.8631,63.9561,160270.0
2022-10-19 15:10:00,68.8,68.94,68.77,68.93,273599.0,63.9654,64.0955,63.9375,64.0862,273599.0
2022-10-19 15:20:00,68.92,68.94,68.75,68.79,159293.0,64.0769,64.0955,63.9189,63.9561,159293.0
2022-10-19 15:30:00,68.79,68.85,68.77,68.78,255872.0,63.9561,64.0119,63.9375,63.9468,255872.0
2022-10-19 15:40:00,68.77,68.86,68.73,68.81,313391.0,63.9375,64.0212,63.9003,63.9747,313391.0
2022-10-19 15:50:00,68.81,68.87,68.76,68.85,930037.0,63.9747,64.0304,63.9282,64.0119,930037.0
2022-10-20 09:30:00,68.86,68.9,68.55,68.74,372825.0,64.0212,64.0583,63.7329,63.9096,372825.0
2022-10-20 09:40:00,68.74,68.83,68.63,68.72,318948.0,63.9096,63.9933,63.8073,63.891,318948.0
2022-10-20 09:50:00,68.72,68.84,68.66,68.76,451330.0,63.891,64.0026,63.8352,63.9282,451330.0
2022-10-20 10:00:00,68.76,68.92,68.68,68.91,212411.0,63.9282,64.0769,63.8538,64.0676,212411.0
2022-10-20 10:10:00,68.91,68.96,68.82,68.94,216853.0,64.0676,64.1141,63.984,64.0955,216853.0
2022-10-20 10:20:00,68.94,69.02,68.81,68.88,282205.0,64.0955,64.1699,63.9747,64.0397,282205.0
2022-10-20 10:30:00,68.89,68.94,68.57,68.58,838211.0,64.049,64.0955,63.7515,63.7608,838211.0
2022-10-20 10:40:00,68.58,68.58,68.45,68.47,230065.0,63.7608,63.7608,63.64,63.6586,230065.0
2022-10-20 10:50:00,68.47,68.54,68.44,68.54,169237.0,63.6586,63.7236,63.6307,63.7236,169237.0
2022-10-20 11:00:00,68.54,68.55,68.42,68.51,202197.0,63.7236,63.7329,63.6121,63.6957,202197.0
2022-10-20 11:10:00,68.51,68.52,68.34,68.35,133374.0,63.6957,63.705,63.5377,63.547,133374.0
2022-10-20 11:20:00,68.34,68.44,68.3,68.42,244497.0,63.5377,63.6307,63.5005,63.6121,244497.0
2022-10-20 11:30:00,68.43,68.58,68.4,68.54,192558.0,63.6214,63.7608,63.5935,63.7236,192558.0
2022-10-20 11:40:00,68.54,68.56,68.48,68.54,98477.0,63.7236,63.7422,63.6679,63.7236,98477.0
2022-10-20 11:50:00,68.54,68.55,68.41,68.44,73332.0,63.7236,63.7329,63.6028,63.6307,73332.0
2022-10-20 12:00:00,68.44,68.49,68.24,68.25,143977.0,63.6307,63.6772,63.4447,63.454,143977.0
2022-10-20 12:10:00,68.25,68.36,68.21,68.32,82608.0,63.454,63.5563,63.4168,63.5191,82608.0
2022-10-20 12:20:00,68.32,68.36,68.24,68.29,144773.0,63.5191,63.5563,63.4447,63.4912,144773.0
2022-10-20 12:30:00,68.3,68.31,68.18,68.19,192073.0,63.5005,63.5098,63.3889,63.3982,192073.0
2022-10-20 12:40:00,68.19,68.26,68.16,68.23,205241.0,63.3982,63.4633,63.3703,63.4354,205241.0
2022-10-20 12:50:00,68.22,68.26,68.15,68.26,126197.0,63.4261,63.4633,63.361,63.4633,126197.0
2022-10-20 13:00:00,68.25,68.26,68.06,68.09,154575.0,63.454,63.4633,63.2774,63.3053,154575.0
2022-10-20 13:10:00,68.09,68.24,68.08,68.17,282592.0,63.3053,63.4447,63.296,63.3796,282592.0
2022-10-20 13:20:00,68.16,68.29,68.16,68.23,140705.0,63.3703,63.4912,63.3703,63.4354,140705.0
2022-10-20 13:30:00,68.24,68.29,68.19,68.28,77596.0,63.4447,63.4912,63.3982,63.4819,77596.0
2022-10-20 13:40:00,68.29,68.3,68.07,68.09,112113.0,63.4912,63.5005,63.2867,63.3053,112113.0
2022-10-20 13:50:00,68.08,68.12,68.02,68.11,157090.0,63.296,63.3332,63.2402,63.3239,157090.0
2022-10-20 14:00:00,68.1,68.13,67.98,68.02,186801.0,63.3146,63.3424,63.203,63.2402,186801.0
2022-10-20 14:10:00,68.03,68.05,67.96,68.02,92811.0,63.2495,63.2681,63.1844,63.2402,92811.0
2022-10-20 14:20:00,68.02,68.05,67.93,67.94,103407.0,63.2402,63.2681,63.1565,63.1658,103407.0
2022-10-20 14:30:00,67.93,68.05,67.9,68.0,61053.0,63.1565,63.2681,63.1286,63.2216,61053.0
2022-10-20 14:40:00,68.01,68.03,67.92,67.95,65161.0,63.2309,63.2495,63.1472,63.1751,65161.0
2022-10-20 14:50:00,67.95,68.12,67.9,68.02,172533.0,63.1751,63.3332,63.1286,63.2402,172533.0
2022-10-20 15:00:00,68.02,68.14,68.0,68.1,116792.0,63.2402,63.3517,63.2216,63.3146,116792.0
2022-10-20 15:10:00,68.11,68.12,67.98,67.98,126097.0,63.3239,63.3332,63.203,63.203,126097.0
2022-10-20 15:20:00,67.98,67.99,67.84,67.9,169221.0,63.203,63.2123,63.0728,63.1286,169221.0
2022-10-20 15:30:00,67.89,67.92,67.81,67.86,438090.0,63.1193,63.1472,63.0449,63.0914,438090.0
2022-10-20 15:40:00,67.86,67.99,67.84,67.92,255681.0,63.0914,63.2123,63.0728,63.1472,255681.0
2022-10-20 15:50:00,67.93,68.02,67.87,67.88,1190467.0,63.1565,63.2402,63.1007,63.11,1190467.0
2022-10-21 09:30:00,67.83,67.95,67.61,67.8,405725.0,63.0635,63.1751,62.859,63.0356,405725.0
2022-10-21 09:40:00,67.8,68.37,67.75,68.23,411457.0,63.0356,63.5656,62.9892,63.4354,411457.0
2022-10-21 09:50:00,68.23,68.58,68.15,68.58,269110.0,63.4354,63.7608,63.361,63.7608,269110.0
2022-10-21 10:00:00,68.59,68.62,68.46,68.54,319105.0,63.7701,63.798,63.6493,63.7236,319105.0
2022-10-21 10:10:00,68.55,68.65,68.45,68.56,313999.0,63.7329,63.8259,63.64,63.7422,313999.0
2022-10-21 10:20:00,68.57,68.59,68.22,68.22,305425.0,63.7515,63.7701,63.4261,63.4261,305425.0
2022-10-21 10:30:00,68.22,68.32,68.14,68.3,424977.0,63.4261,63.5191,63.3517,63.5005,424977.0
2022-10-21 10:40:00,68.3,68.38,68.26,68.36,251584.0,63.5005,63.5749,63.4633,63.5563,251584.0
2022-10-21 10:50:00,68.36,68.41,68.09,68.09,197120.0,63.5563,63.6028,63.3053,63.3053,197120.0
2022-10-21 11:00:00,68.1,68.1,67.93,68.01,138732.0,63.3146,63.3146,63.1565,63.2309,138732.0
2022-10-21 11:10:00,68.02,68.19,68.01,68.13,105804.0,63.2402,63.3982,63.2309,63.3424,105804.0
2022-10-21 11:20:00,68.13,68.27,68.08,68.2,90498.0,63.3424,63.4726,63.296,63.4075,90498.0
2022-10-21 11:30:00,68.2,68.34,68.14,68.16,142134.0,63.4075,63.5377,63.3517,63.3703,142134.0
2022-10-21 11:40:00,68.17,68.42,68.12,68.41,186173.0,63.3796,63.6121,63.3332,63.6028,186173.0
2022-10-21 11:50:00,68.42,68.46,68.3,68.46,159975.0,63.6121,63.6493,63.5005,63.6493,159975.0
2022-10-21 12:00:00,68.47,68.65,68.47,68.54,164891.0,63.6586,63.8259,63.6586,63.7236,164891.0
2022-10-21 12:10:00,68.55,68.55,68.4,68.41,102370.0,63.7329,63.7329,63.5935,63.6028,102370.0
2022-10-21 12:20:00,68.42,68.53,68.37,68.4,192152.0,63.6121,63.7143,63.5656,63.5935,192152.0
2022-10-21 12:30:00,68.41,68.56,68.4,68.45,114619.0,63.6028,63.7422,63.5935,63.64,114619.0
2022-10-21 12:40:00,68.45,68.7,68.45,68.69,124758.0,63.64,63.8724,63.64,63.8631,124758.0
2022-10-21 12:50:00,68.69,68.74,68.62,68.65,74587.0,63.8631,63.9096,63.798,63.8259,74587.0
2022-10-21 13:00:00,68.65,68.77,68.65,68.69,95531.0,63.8259,63.9375,63.8259,63.8631,95531.0
2022-10-21 13:10:00,68.69,68.72,68.59,68.7,76820.0,63.8631,63.891,63.7701,63.8724,76820.0
2022-10-21 13:20:00,68.7,68.73,68.59,68.67,89653.0,63.8724,63.9003,63.7701,63.8445,89653.0
2022-10-21 13:30:00,68.67,68.75,68.64,68.66,71652.0,63.8445,63.9189,63.8166,63.8352,71652.0
2022-10-21 13:40:00,68.67,68.78,68.66,68.78,84050.0,63.8445,63.9468,63.8352,63.9468,84050.0
2022-10-21 13:50:00,68.78,68.81,68.73,68.8,74610.0,63.9468,63.9747,63.9003,63.9654,74610.0
2022-10-21 14:00:00,68.8,68.9,68.78,68.89,109134.0,63.9654,64.0583,63.9468,64.049,109134.0
2022-10-21 14:10:00,68.89,68.93,68.72,68.73,179245.0,64.049,64.0862,63.891,63.9003,179245.0
2022-10-21 14:20:00,68.73,68.8,68.68,68.8,65447.0,63.9003,63.9654,63.8538,63.9654,65447.0
2022-10-21 14:30:00,68.8,68.85,68.76,68.81,164221.0,63.9654,64.0119,63.9282,63.9747,164221.0
2022-10-21 14:40:00,68.82,68.86,68.73,68.79,267715.0,63.984,64.0212,63.9003,63.9561,267715.0
2022-10-21 14:50:00,68.8,68.86,68.73,68.84,171455.0,63.9654,64.0212,63.9003,64.0026,171455.0
2022-10-21 15:00:00,68.85,68.91,68.83,68.9,158412.0,64.0119,64.0676,63.9933,64.0583,158412.0
2022-10-21 15:10:00,68.9,68.99,68.87,68.97,227354.0,64.0583,64.142,64.0304,64.1234,227354.0
2022-10-21 15:20:00,68.97,69.08,68.94,69.06,190811.0,64.1234,64.2257,64.0955,64.2071,190811.0
2022-10-21 15:30:00,69.06,69.07,68.92,69.01,239575.0,64.2071,64.2164,64.0769,64.1606,239575.0
2022-10-21 15:40:00,69.02,69.04,68.9,68.96,635232.0,64.1699,64.1885,64.0583,64.1141,635232.0
2022-10-21 15:50:00,68.95,69.0,68.84,68.93,1303521.0,64.1048,64.1513,64.0026,64.0862,1303521.0
2022-10-24 09:30:00,69.4,70.07,69.36,69.96,596980.0,64.5232,65.1461,64.486,65.0439,596980.0
2022-10-24 09:40:00,69.95,70.19,69.76,69.9,586347.0,65.0346,65.2577,64.8579,64.9881,586347.0
2022-10-24 09:50:00,69.9,70.06,69.84,69.94,290220.0,64.9881,65.1368,64.9323,65.0253,290220.0
2022-10-24 10:00:00,69.93,69.93,69.54,69.58,278396.0,65.016,65.016,64.6534,64.6906,278396.0
2022-10-24 10:10:00,69.56,69.64,69.45,69.53,192551.0,64.672,64.7463,64.5697,64.6441,192551.0
2022-10-24 10:20:00,69.52,69.52,69.25,69.46,181996.0,64.6348,64.6348,64.3837,64.579,181996.0
2022-10-24 10:30:00,69.46,69.57,69.37,69.51,202163.0,64.579,64.6813,64.4953,64.6255,202163.0
2022-10-24 10:40:00,69.52,69.59,69.33,69.38,141990.0,64.6348,64.6999,64.4581,64.5046,141990.0
2022-10-24 10:50:00,69.39,69.57,69.37,69.55,193307.0,64.5139,64.6813,64.4953,64.6627,193307.0
2022-10-24 11:00:00,69.55,69.67,69.46,69.61,300956.0,64.6627,64.7742,64.579,64.7184,300956.0
2022-10-24 11:10:00,69.61,69.75,69.54,69.57,233996.0,64.7184,64.8486,64.6534,64.6813,233996.0
2022-10-24 11:20:00,69.58,69.75,69.58,69.71,96921.0,64.6906,64.8486,64.6906,64.8114,96921.0
2022-10-24 11:30:00,69.71,69.74,69.6,69.73,102767.0,64.8114,64.8393,64.7092,64.83,102767.0
2022-10-24 11:40:00,69.73,69.74,69.63,69.7,94319.0,64.83,64.8393,64.737,64.8021,94319.0
2022-10-24 11:50:00,69.7,69.93,69.67,69.91,152511.0,64.8021,65.016,64.7742,64.9974,152511.0
2022-10-24 12:00:00,69.91,69.96,69.79,69.8,97681.0,64.9974,65.0439,64.8858,64.8951,97681.0
2022-10-24 12:10:00,69.81,69.89,69.81,69.86,116537.0,64.9044,64.9788,64.9044,64.9509,116537.0
2022-10-24 12:20:00,69.87,69.97,69.83,69.93,138003.0,64.9602,65.0532,64.923,65.016,138003.0
2022-10-24 12:30:00,69.93,69.95,69.87,69.89,92441.0,65.016,65.0346,64.9602,64.9788,92441.0
2022-10-24 12:40:00,69.88,69.88,69.79,69.83,51518.0,64.9695,64.9695,64.8858,64.923,51518.0
2022-10-24 12:50:00,69.83,69.87,69.76,69.77,80758.0,64.923,64.9602,64.8579,64.8672,80758.0
2022-10-24 13:00:00,69.78,69.82,69.75,69.79,63029.0,64.8765,64.9137,64.8486,64.8858,63029.0
2022-10-24 13:10:00,69.8,69.8,69.73,69.75,71602.0,64.8951,64.8951,64.83,64.8486,71602.0
2022-10-24 13:20:00,69.74,69.79,69.69,69.77,58987.0,64.8393,64.8858,64.7928,64.8672,58987.0
2022-10-24 13:30:00,69.76,69.77,69.72,69.74,78369.0,64.8579,64.8672,64.8207,64.8393,78369.0
2022-10-24 13:40:00,69.74,69.82,69.73,69.76,138406.0,64.8393,64.9137,64.83,64.8579,138406.0
2022-10-24 13:50:00,69.74,69.82,69.74,69.78,42901.0,64.8393,64.9137,64.8393,64.8765,42901.0
2022-10-24 14:00:00,69.79,69.9,69.77,69.88,97936.0,64.8858,64.9881,64.8672,64.9695,97936.0
2022-10-24 14:10:00,69.88,69.89,69.83,69.86,72609.0,64.9695,64.9788,64.923,64.9509,72609.0
2022-10-24 14:20:00,69.86,69.97,69.83,69.92,80708.0,64.9509,65.0532,64.923,65.0067,80708.0
2022-10-24 14:30:00,69.92,69.97,69.91,69.97,108752.0,65.0067,65.0532,64.9974,65.0532,108752.0
2022-10-24 14:40:00,69.97,70.16,69.94,70.16,139864.0,65.0532,65.2298,65.0253,65.2298,139864.0
2022-10-24 14:50:00,70.15,70.23,70.12,70.2,93601.0,65.2205,65.2949,65.1926,65.267,93601.0
2022-10-24 15:00:00,70.21,70.25,70.18,70.2,194274.0,65.2763,65.3135,65.2484,65.267,194274.0
2022-10-24 15:10:00,70.2,70.29,70.16,70.28,377453.0,65.267,65.3507,65.2298,65.3414,377453.0
2022-10-24 15:20:00,70.28,70.29,70.21,70.23,204599.0,65.3414,65.3507,65.2763,65.2949,204599.0
2022-10-24 15:30:00,70.22,70.24,70.1,70.13,213730.0,65.2856,65.3042,65.174,65.2019,213730.0
2022-10-24 15:40:00,70.12,70.2,70.06,70.19,1913900.0,65.1926,65.267,65.1368,65.2577,1913900.0
2022-10-24 15:50:00,70.19,70.2,70.06,70.16,1711579.0,65.2577,65.267,65.1368,65.2298,1711579.0
2022-10-25 09:30:00,70.31,70.47,70.11,70.13,1282779.0,65.3693,65.518,65.1833,65.2019,1282779.0
2022-10-25 09:40:00,70.13,70.36,69.91,70.34,811823.0,65.2019,65.4157,64.9974,65.3972,811823.0
2022-10-25 09:50:00,70.34,70.55,70.23,70.53,696487.0,65.3972,65.5924,65.2949,65.5738,696487.0
2022-10-25 10:00:00,70.52,70.56,70.17,70.17,351337.0,65.5645,65.6017,65.2391,65.2391,351337.0
2022-10-25 10:10:00,70.18,70.37,70.17,70.34,332569.0,65.2484,65.425,65.2391,65.3972,332569.0
2022-10-25 10:20:00,70.35,70.49,70.3,70.48,183351.0,65.4064,65.5366,65.36,65.5273,183351.0
2022-10-25 10:30:00,70.48,70.49,70.41,70.48,247113.0,65.5273,65.5366,65.4622,65.5273,247113.0
2022-10-25 10:40:00,70.48,70.56,70.41,70.54,309568.0,65.5273,65.6017,65.4622,65.5831,309568.0
2022-10-25 10:50:00,70.54,70.62,70.4,70.43,142201.0,65.5831,65.6575,65.4529,65.4808,142201.0
2022-10-25 11:00:00,70.44,70.58,70.39,70.53,221700.0,65.4901,65.6203,65.4436,65.5738,221700.0
2022-10-25 11:10:00,70.53,70.62,70.47,70.59,220669.0,65.5738,65.6575,65.518,65.6296,220669.0
2022-10-25 11:20:00,70.58,70.64,70.55,70.61,193705.0,65.6203,65.6761,65.5924,65.6482,193705.0
2022-10-25 11:30:00,70.61,70.73,70.57,70.71,222359.0,65.6482,65.7597,65.611,65.7412,222359.0
2022-10-25 11:40:00,70.7,70.77,70.67,70.77,52195.0,65.7319,65.7969,65.704,65.7969,52195.0
2022-10-25 11:50:00,70.77,70.78,70.68,70.7,94857.0,65.7969,65.8062,65.7133,65.7319,94857.0
2022-10-25 12:00:00,70.69,70.79,70.61,70.77,185641.0,65.7226,65.8155,65.6482,65.7969,185641.0
2022-10-25 12:10:00,70.77,70.77,70.7,70.74,69635.0,65.7969,65.7969,65.7319,65.769,69635.0
2022-10-25 12:20:00,70.74,70.75,70.67,70.72,236940.0,65.769,65.7783,65.704,65.7504,236940.0
2022-10-25 12:30:00,70.72,70.8,70.72,70.78,46333.0,65.7504,65.8248,65.7504,65.8062,46333.0
2022-10-25 12:40:00,70.77,70.8,70.75,70.76,61813.0,65.7969,65.8248,65.7783,65.7876,61813.0
2022-10-25 12:50:00,70.75,70.75,70.66,70.69,46267.0,65.7783,65.7783,65.6947,65.7226,46267.0
2022-10-25 13:00:00,70.68,70.74,70.61,70.72,83033.0,65.7133,65.769,65.6482,65.7504,83033.0
2022-10-25 13:10:00,70.71,70.77,70.7,70.74,48693.0,65.7412,65.7969,65.7319,65.769,48693.0
2022-10-25 13:20:00,70.75,70.87,70.72,70.85,38483.0,65.7783,65.8899,65.7504,65.8713,38483.0
2022-10-25 13:30:00,70.85,70.94,70.83,70.83,61790.0,65.8713,65.955,65.8527,65.8527,61790.0
2022-10-25 13:40:00,70.84,70.87,70.81,70.84,79964.0,65.862,65.8899,65.8341,65.862,79964.0
2022-10-25 13:50:00,70.86,70.92,70.83,70.92,81248.0,65.8806,65.9364,65.8527,65.9364,81248.0
2022-10-25 14:00:00,70.92,71.0,70.91,70.97,97454.0,65.9364,66.0108,65.9271,65.9829,97454.0
2022-10-25 14:10:00,70.96,71.03,70.94,71.02,49512.0,65.9736,66.0387,65.955,66.0294,49512.0
2022-10-25 14:20:00,71.01,71.02,70.94,70.96,49436.0,66.0201,66.0294,65.955,65.9736,49436.0
2022-10-25 14:30:00,70.97,71.07,70.95,71.06,73970.0,65.9829,66.0759,65.9643,66.0666,73970.0
2022-10-25 14:40:00,71.06,71.08,70.91,70.98,231861.0,66.0666,66.0852,65.9271,65.9922,231861.0
2022-10-25 14:50:00,70.99,71.04,70.96,70.98,66892.0,66.0015,66.048,65.9736,65.9922,66892.0
2022-10-25 15:00:00,70.97,71.05,70.96,71.01,322726.0,65.9829,66.0573,65.9736,66.0201,322726.0
2022-10-25 15:10:00,71.01,71.06,70.98,71.03,265467.0,66.0201,66.0666,65.9922,66.0387,265467.0
2022-10-25 15:20:00,71.04,71.1,71.01,71.06,138635.0,66.048,66.1037,66.0201,66.0666,138635.0
2022-10-25 15:30:00,71.06,71.16,71.04,71.12,193164.0,66.0666,66.1595,66.048,66.1223,193164.0
2022-10-25 15:40:00,71.12,71.16,71.04,71.13,501402.0,66.1223,66.1595,66.048,66.1316,501402.0
2022-10-25 15:50:00,71.13,71.14,71.02,71.08,1224933.0,66.1316,66.1409,66.0294,66.0852,1224933.0
2022-10-26 09:30:00,71.23,71.79,71.23,71.6,525126.0,66.2246,66.7453,66.2246,66.5686,525126.0
2022-10-26 09:40:00,71.59,71.61,71.05,71.29,629390.0,66.5593,66.5779,66.0573,66.2804,629390.0
2022-10-26 09:50:00,71.29,71.29,71.01,71.11,541355.0,66.2804,66.2804,66.0201,66.113,541355.0
2022-10-26 10:00:00,71.12,71.51,71.12,71.46,479402.0,66.1223,66.4849,66.1223,66.4384,479402.0
2022-10-26 10:10:00,71.46,71.74,71.43,71.7,151094.0,66.4384,66.6988,66.4106,66.6616,151094.0
2022-10-26 10:20:00,71.69,71.75,71.6,71.7,158450.0,66.6523,66.7081,66.5686,66.6616,158450.0
2022-10-26 10:30:00,71.71,71.72,71.51,71.6,226619.0,66.6709,66.6802,66.4849,66.5686,226619.0
2022-10-26 10:40:00,71.6,71.71,71.6,71.7,204086.0,66.5686,66.6709,66.5686,66.6616,204086.0
2022-10-26 10:50:00,71.71,71.73,71.64,71.7,167069.0,66.6709,66.6895,66.6058,66.6616,167069.0
2022-10-26 11:00:00,71.7,71.87,71.65,71.84,329347.0,66.6616,66.8196,66.6151,66.7917,329347.0
2022-10-26 11:10:00,71.84,71.92,71.83,71.83,124271.0,66.7917,66.8661,66.7824,66.7824,124271.0
2022-10-26 11:20:00,71.83,71.83,71.66,71.7,566011.0,66.7824,66.7824,66.6244,66.6616,566011.0
2022-10-26 11:30:00,71.71,71.87,71.7,71.85,81534.0,66.6709,66.8196,66.6616,66.801,81534.0
2022-10-26 11:40:00,71.84,71.9,71.83,71.89,76643.0,66.7917,66.8475,66.7824,66.8382,76643.0
2022-10-26 11:50:00,71.9,71.97,71.88,71.96,159005.0,66.8475,66.9126,66.8289,66.9033,159005.0
2022-10-26 12:00:00,71.95,72.05,71.93,71.99,106065.0,66.894,66.987,66.8754,66.9312,106065.0
2022-10-26 12:10:00,71.98,72.01,71.84,71.92,60484.0,66.9219,66.9498,66.7917,66.8661,60484.0
2022-10-26 12:20:00,71.91,71.94,71.84,71.87,38060.0,66.8568,66.8847,66.7917,66.8196,38060.0
2022-10-26 12:30:00,71.87,71.94,71.84,71.86,78651.0,66.8196,66.8847,66.7917,66.8103,78651.0
2022-10-26 12:40:00,71.87,71.88,71.72,71.75,73848.0,66.8196,66.8289,66.6802,66.7081,73848.0
2022-10-26 12:50:00,71.75,71.81,71.55,71.65,119185.0,66.7081,66.7639,66.5221,66.6151,119185.0
2022-10-26 13:00:00,71.65,71.7,71.57,71.67,114493.0,66.6151,66.6616,66.5407,66.6337,114493.0
2022-10-26 13:10:00,71.67,71.77,71.65,71.76,154364.0,66.6337,66.7267,66.6151,66.7174,154364.0
2022-10-26 13:20:00,71.76,71.79,71.68,71.73,108757.0,66.7174,66.7453,66.643,66.6895,108757.0
2022-10-26 13:30:00,71.74,71.76,71.68,71.74,96023.0,66.6988,66.7174,66.643,66.6988,96023.0
2022-10-26 13:40:00,71.74,71.79,71.66,71.67,58421.0,66.6988,66.7453,66.6244,66.6337,58421.0
2022-10-26 13:50:00,71.68,71.73,71.65,71.68,44226.0,66.643,66.6895,66.6151,66.643,44226.0
2022-10-26 14:00:00,71.68,71.75,71.66,71.7,186078.0,66.643,66.7081,66.6244,66.6616,186078.0
2022-10-26 14:10:00,71.7,71.76,71.64,71.64,156385.0,66.6616,66.7174,66.6058,66.6058,156385.0
2022-10-26 14:20:00,71.64,71.65,71.53,71.56,105943.0,66.6058,66.6151,66.5035,66.5314,105943.0
2022-10-26 14:30:00,71.56,71.62,71.5,71.62,70419.0,66.5314,66.5872,66.4756,66.5872,70419.0
2022-10-26 14:40:00,71.62,71.62,71.48,71.52,100204.0,66.5872,66.5872,66.457,66.4942,100204.0
2022-10-26 14:50:00,71.52,71.54,71.45,71.51,133946.0,66.4942,66.5128,66.4292,66.4849,133946.0
2022-10-26 15:00:00,71.51,71.52,71.4,71.52,234314.0,66.4849,66.4942,66.3827,66.4942,234314.0
2022-10-26 15:10:00,71.52,71.62,71.47,71.61,207476.0,66.4942,66.5872,66.4477,66.5779,207476.0
2022-10-26 15:20:00,71.61,71.61,71.5,71.56,168708.0,66.5779,66.5779,66.4756,66.5314,168708.0
2022-10-26 15:30:00,71.56,71.61,71.51,71.59,247006.0,66.5314,66.5779,66.4849,66.5593,247006.0
2022-10-26 15:40:00,71.59,71.66,71.56,71.6,515400.0,66.5593,66.6244,66.5314,66.5686,515400.0
2022-10-26 15:50:00,71.6,71.62,71.48,71.53,866337.0,66.5686,66.5872,66.457,66.5035,866337.0
2022-10-27 09:30:00,71.61,71.92,71.61,71.88,472753.0,66.5779,66.8661,66.5779,66.8289,472753.0
2022-10-27 09:40:00,71.89,71.96,71.71,71.79,407060.0,66.8382,66.9033,66.6709,66.7453,407060.0
2022-10-27 09:50:00,71.78,71.81,71.56,71.73,261577.0,66.736,66.7639,66.5314,66.6895,261577.0
2022-10-27 10:00:00,71.73,71.85,71.64,71.79,130929.0,66.6895,66.801,66.6058,66.7453,130929.0
2022-10-27 10:10:00,71.78,72.01,71.69,71.95,164448.0,66.736,66.9498,66.6523,66.894,164448.0
2022-10-27 10:20:00,71.95,72.0,71.87,71.99,123199.0,66.894,66.9405,66.8196,66.9312,123199.0
2022-10-27 10:30:00,71.98,72.07,71.9,71.97,213367.0,66.9219,67.0056,66.8475,66.9126,213367.0
2022-10-27 10:40:00,71.97,72.02,71.88,71.99,253225.0,66.9126,66.9591,66.8289,66.9312,253225.0
2022-10-27 10:50:00,72.0,72.07,71.83,71.83,139869.0,66.9405,67.0056,66.7824,66.7824,139869.0
2022-10-27 11:00:00,71.83,71.97,71.79,71.86,194234.0,66.7824,66.9126,66.7453,66.8103,194234.0
2022-10-27 11:10:00,71.85,71.94,71.79,71.84,373304.0,66.801,66.8847,66.7453,66.7917,373304.0
2022-10-27 11:20:00,71.84,71.94,71.82,71.89,105200.0,66.7917,66.8847,66.7732,66.8382,105200.0
2022-10-27 11:30:00,71.88,71.89,71.63,71.63,217514.0,66.8289,66.8382,66.5965,66.5965,217514.0
2022-10-27 11:40:00,71.63,71.76,71.58,71.72,87670.0,66.5965,66.7174,66.55,66.6802,87670.0
2022-10-27 11:50:00,71.72,71.78,71.67,71.76,167049.0,66.6802,66.736,66.6337,66.7174,167049.0
2022-10-27 12:00:00,71.76,71.93,71.72,71.84,170956.0,66.7174,66.8754,66.6802,66.7917,170956.0
2022-10-27 12:10:00,71.84,71.93,71.82,71.84,87305.0,66.7917,66.8754,66.7732,66.7917,87305.0
2022-10-27 12:20:00,71.84,71.86,71.6,71.6,973300.0,66.7917,66.8103,66.5686,66.5686,973300.0
2022-10-27 12:30:00,71.59,71.8,71.58,71.75,286323.0,66.5593,66.7546,66.55,66.7081,286323.0
2022-10-27 12:40:00,71.75,71.88,71.73,71.84,117628.0,66.7081,66.8289,66.6895,66.7917,117628.0
2022-10-27 12:50:00,71.83,71.92,71.82,71.89,49950.0,66.7824,66.8661,66.7732,66.8382,49950.0
2022-10-27 13:00:00,71.89,72.02,71.83,72.02,130702.0,66.8382,66.9591,66.7824,66.9591,130702.0
2022-10-27 13:10:00,72.03,72.04,71.88,71.96,170844.0,66.9684,66.9777,66.8289,66.9033,170844.0
2022-10-27 13:20:00,71.96,72.04,71.88,71.88,76082.0,66.9033,66.9777,66.8289,66.8289,76082.0
2022-10-27 13:30:00,71.89,71.9,71.81,71.84,57743.0,66.8382,66.8475,66.7639,66.7917,57743.0
2022-10-27 13:40:00,71.84,71.9,71.8,71.84,47516.0,66.7917,66.8475,66.7546,66.7917,47516.0
2022-10-27 13:50:00,71.84,71.84,71.7,71.72,44231.0,66.7917,66.7917,66.6616,66.6802,44231.0
2022-10-27 14:00:00,71.72,71.77,71.69,71.71,56055.0,66.6802,66.7267,66.6523,66.6709,56055.0
2022-10-27 14:10:00,71.7,71.78,71.68,71.78,62604.0,66.6616,66.736,66.643,66.736,62604.0
2022-10-27 14:20:00,71.78,71.84,71.77,71.79,42480.0,66.736,66.7917,66.7267,66.7453,42480.0
2022-10-27 14:30:00,71.78,71.82,71.72,71.77,77087.0,66.736,66.7732,66.6802,66.7267,77087.0
2022-10-27 14:40:00,71.77,71.89,71.75,71.84,71269.0,66.7267,66.8382,66.7081,66.7917,71269.0
2022-10-27 14:50:00,71.84,71.89,71.8,71.84,128390.0,66.7917,66.8382,66.7546,66.7917,128390.0
2022-10-27 15:00:00,71.84,71.95,71.76,71.78,176972.0,66.7917,66.894,66.7174,66.736,176972.0
2022-10-27 15:10:00,71.78,71.89,71.75,71.85,175981.0,66.736,66.8382,66.7081,66.801,175981.0
2022-10-27 15:20:00,71.86,71.92,71.84,71.91,197694.0,66.8103,66.8661,66.7917,66.8568,197694.0
2022-10-27 15:30:00,71.91,71.99,71.85,71.88,334277.0,66.8568,66.9312,66.801,66.8289,334277.0
2022-10-27 15:40:00,71.87,71.93,71.77,71.81,467067.0,66.8196,66.8754,66.7267,66.7639,467067.0
2022-10-27 15:50:00,71.81,71.84,71.49,71.61,1077587.0,66.7639,66.7917,66.4663,66.5779,1077587.0
2022-10-28 09:30:00,71.73,72.14,71.7,72.14,425818.0,66.6895,67.0707,66.6616,67.0707,425818.0
2022-10-28 09:40:00,72.15,72.36,72.15,72.33,731051.0,67.08,67.2752,67.08,67.2473,731051.0
2022-10-28 09:50:00,72.33,72.37,72.22,72.27,362312.0,67.2473,67.2845,67.145,67.1915,362312.0
2022-10-28 10:00:00,72.28,72.35,72.17,72.29,281979.0,67.2008,67.2659,67.0986,67.2101,281979.0
2022-10-28 10:10:00,72.3,72.69,72.24,72.68,325524.0,67.2194,67.582,67.1636,67.5727,325524.0
2022-10-28 10:20:00,72.68,72.81,72.54,72.76,324995.0,67.5727,67.6936,67.4426,67.6471,324995.0
2022-10-28 10:30:00,72.77,72.89,72.77,72.86,184023.0,67.6564,67.768,67.6564,67.7401,184023.0
2022-10-28 10:40:00,72.85,72.98,72.79,72.97,208152.0,67.7308,67.8516,67.675,67.8423,208152.0
2022-10-28 10:50:00,72.97,73.05,72.93,72.94,143472.0,67.8423,67.9167,67.8051,67.8144,143472.0
2022-10-28 11:00:00,72.94,72.95,72.77,72.85,140317.0,67.8144,67.8237,67.6564,67.7308,140317.0
2022-10-28 11:10:00,72.85,72.93,72.76,72.84,93327.0,67.7308,67.8051,67.6471,67.7215,93327.0
2022-10-28 11:20:00,72.85,72.9,72.77,72.79,225316.0,67.7308,67.7773,67.6564,67.675,225316.0
2022-10-28 11:30:00,72.79,72.85,72.7,72.76,217632.0,67.675,67.7308,67.5913,67.6471,217632.0
2022-10-28 11:40:00,72.77,72.92,72.77,72.92,80170.0,67.6564,67.7959,67.6564,67.7959,80170.0
2022-10-28 11:50:00,72.92,72.95,72.87,72.88,69500.0,67.7959,67.8237,67.7494,67.7587,69500.0
2022-10-28 12:00:00,72.87,72.94,72.76,72.85,98779.0,67.7494,67.8144,67.6471,67.7308,98779.0
2022-10-28 12:10:00,72.85,73.07,72.84,73.03,82281.0,67.7308,67.9353,67.7215,67.8981,82281.0
2022-10-28 12:20:00,73.03,73.07,73.01,73.02,156586.0,67.8981,67.9353,67.8795,67.8888,156586.0
2022-10-28 12:30:00,73.02,73.06,72.97,72.97,205084.0,67.8888,67.926,67.8423,67.8423,205084.0
2022-10-28 12:40:00,72.97,73.01,72.94,72.99,82262.0,67.8423,67.8795,67.8144,67.8609,82262.0
2022-10-28 12:50:00,72.99,73.06,72.98,73.06,44792.0,67.8609,67.926,67.8516,67.926,44792.0
2022-10-28 13:00:00,73.06,73.1,73.02,73.05,46928.0,67.926,67.9632,67.8888,67.9167,46928.0
2022-10-28 13:10:00,73.04,73.09,73.03,73.07,55143.0,67.9074,67.9539,67.8981,67.9353,55143.0
2022-10-28 13:20:00,73.08,73.1,73.03,73.08,70306.0,67.9446,67.9632,67.8981,67.9446,70306.0
2022-10-28 13:30:00,73.09,73.17,73.09,73.11,61261.0,67.9539,68.0283,67.9539,67.9725,61261.0
2022-10-28 13:40:00,73.12,73.16,73.1,73.13,58030.0,67.9818,68.019,67.9632,67.9911,58030.0
2022-10-28 13:50:00,73.13,73.16,73.04,73.05,70619.0,67.9911,68.019,67.9074,67.9167,70619.0
2022-10-28 14:00:00,73.05,73.1,72.99,73.01,89692.0,67.9167,67.9632,67.8609,67.8795,89692.0
2022-10-28 14:10:00,73.01,73.12,72.98,73.11,95729.0,67.8795,67.9818,67.8516,67.9725,95729.0
2022-10-28 14:20:00,73.11,73.15,73.09,73.12,173840.0,67.9725,68.0097,67.9539,67.9818,173840.0
2022-10-28 14:30:00,73.12,73.24,73.12,73.21,159461.0,67.9818,68.0934,67.9818,68.0655,159461.0
2022-10-28 14:40:00,73.2,73.25,73.18,73.24,163764.0,68.0562,68.1027,68.0376,68.0934,163764.0
2022-10-28 14:50:00,73.23,73.26,73.19,73.2,118876.0,68.0841,68.112,68.0469,68.0562,118876.0
2022-10-28 15:00:00,73.21,73.3,73.18,73.23,158133.0,68.0655,68.1491,68.0376,68.0841,158133.0
2022-10-28 15:10:00,73.23,73.27,73.17,73.19,160264.0,68.0841,68.1213,68.0283,68.0469,160264.0
2022-10-28 15:20:00,73.19,73.23,73.13,73.21,219665.0,68.0469,68.0841,67.9911,68.0655,219665.0
2022-10-28 15:30:00,73.2,73.23,73.15,73.16,349798.0,68.0562,68.0841,68.0097,68.019,349798.0
2022-10-28 15:40:00,73.16,73.23,73.14,73.21,619268.0,68.019,68.0841,68.0004,68.0655,619268.0
2022-10-28 15:50:00,73.21,73.27,73.1,73.16,1393761.0,68.0655,68.1213,67.9632,68.019,1393761.0
2022-10-31 09:30:00,72.96,73.05,72.67,72.98,482975.0,67.833,67.9167,67.5634,67.8516,482975.0
2022-10-31 09:40:00,72.98,73.07,72.9,72.9,472070.0,67.8516,67.9353,67.7773,67.7773,472070.0
2022-10-31 09:50:00,72.89,72.99,72.72,72.74,436508.0,67.768,67.8609,67.6099,67.6285,436508.0
2022-10-31 10:00:00,72.75,72.82,72.62,72.67,465515.0,67.6378,67.7029,67.5169,67.5634,465515.0
2022-10-31 10:10:00,72.67,73.0,72.66,72.98,184450.0,67.5634,67.8702,67.5541,67.8516,184450.0
2022-10-31 10:20:00,72.99,73.01,72.79,72.8,149931.0,67.8609,67.8795,67.675,67.6843,149931.0
2022-10-31 10:30:00,72.8,72.93,72.79,72.85,115596.0,67.6843,67.8051,67.675,67.7308,115596.0
2022-10-31 10:40:00,72.85,72.91,72.8,72.84,90543.0,67.7308,67.7866,67.6843,67.7215,90543.0
2022-10-31 10:50:00,72.84,72.88,72.76,72.84,97440.0,67.7215,67.7587,67.6471,67.7215,97440.0
2022-10-31 11:00:00,72.84,73.03,72.84,72.99,121209.0,67.7215,67.8981,67.7215,67.8609,121209.0
2022-10-31 11:10:00,73.0,73.09,72.99,73.08,99309.0,67.8702,67.9539,67.8609,67.9446,99309.0
2022-10-31 11:20:00,73.07,73.14,72.99,73.07,150708.0,67.9353,68.0004,67.8609,67.9353,150708.0
2022-10-31 11:30:00,73.07,73.11,72.99,73.0,168292.0,67.9353,67.9725,67.8609,67.8702,168292.0
2022-10-31 11:40:00,73.01,73.16,73.0,73.11,105102.0,67.8795,68.019,67.8702,67.9725,105102.0
2022-10-31 11:50:00,73.12,73.19,72.89,72.98,478650.0,67.9818,68.0469,67.768,67.8516,478650.0
2022-10-31 12:00:00,72.98,73.09,72.91,72.93,313890.0,67.8516,67.9539,67.7866,67.8051,313890.0
2022-10-31 12:10:00,72.92,73.13,72.92,73.02,236929.0,67.7959,67.9911,67.7959,67.8888,236929.0
2022-10-31 12:20:00,73.01,73.02,72.93,72.95,91445.0,67.8795,67.8888,67.8051,67.8237,91445.0
2022-10-31 12:30:00,72.95,72.95,72.85,72.89,60064.0,67.8237,67.8237,67.7308,67.768,60064.0
2022-10-31 12:40:00,72.89,72.89,72.81,72.84,51830.0,67.768,67.768,67.6936,67.7215,51830.0
2022-10-31 12:50:00,72.83,72.88,72.77,72.86,73970.0,67.7122,67.7587,67.6564,67.7401,73970.0
2022-10-31 13:00:00,72.86,72.87,72.75,72.84,60508.0,67.7401,67.7494,67.6378,67.7215,60508.0
2022-10-31 13:10:00,72.83,72.86,72.77,72.82,61749.0,67.7122,67.7401,67.6564,67.7029,61749.0
2022-10-31 13:20:00,72.82,72.91,72.81,72.9,65727.0,67.7029,67.7866,67.6936,67.7773,65727.0
2022-10-31 13:30:00,72.89,72.93,72.85,72.89,67246.0,67.768,67.8051,67.7308,67.768,67246.0
2022-10-31 13:40:00,72.88,72.88,72.73,72.75,237291.0,67.7587,67.7587,67.6192,67.6378,237291.0
2022-10-31 13:50:00,72.75,72.83,72.73,72.83,67421.0,67.6378,67.7122,67.6192,67.7122,67421.0
2022-10-31 14:00:00,72.82,72.89,72.8,72.84,262827.0,67.7029,67.768,67.6843,67.7215,262827.0
2022-10-31 14:10:00,72.84,72.87,72.78,72.85,98543.0,67.7215,67.7494,67.6657,67.7308,98543.0
2022-10-31 14:20:00,72.85,72.86,72.79,72.79,82227.0,67.7308,67.7401,67.675,67.675,82227.0
2022-10-31 14:30:00,72.78,72.87,72.76,72.86,134456.0,67.6657,67.7494,67.6471,67.7401,134456.0
2022-10-31 14:40:00,72.85,72.88,72.81,72.84,101949.0,67.7308,67.7587,67.6936,67.7215,101949.0
2022-10-31 14:50:00,72.84,72.87,72.71,72.75,148096.0,67.7215,67.7494,67.6006,67.6378,148096.0
2022-10-31 15:00:00,72.75,72.75,72.55,72.56,162848.0,67.6378,67.6378,67.4519,67.4611,162848.0
2022-10-31 15:10:00,72.57,72.68,72.57,72.65,239422.0,67.4704,67.5727,67.4704,67.5448,239422.0
2022-10-31 15:20:00,72.65,72.78,72.63,72.78,147106.0,67.5448,67.6657,67.5262,67.6657,147106.0
2022-10-31 15:30:00,72.77,72.88,72.74,72.88,247218.0,67.6564,67.7587,67.6285,67.7587,247218.0
2022-10-31 15:40:00,72.88,72.92,72.84,72.84,515868.0,67.7587,67.7959,67.7215,67.7215,515868.0
2022-10-31 15:50:00,72.84,72.84,72.69,72.73,883418.0,67.7215,67.7215,67.582,67.6192,883418.0
2022-11-01 09:30:00,72.92,73.27,72.82,73.2,467238.0,67.7959,68.1213,67.7029,68.0562,467238.0
2022-11-01 09:40:00,73.21,73.27,72.71,72.78,394020.0,68.0655,68.1213,67.6006,67.6657,394020.0
2022-11-01 09:50:00,72.78,72.87,72.75,72.75,191450.0,67.6657,67.7494,67.6378,67.6378,191450.0
2022-11-01 10:00:00,72.76,72.79,72.52,72.67,537753.0,67.6471,67.675,67.424,67.5634,537753.0
2022-11-01 10:10:00,72.67,72.74,72.53,72.53,244724.0,67.5634,67.6285,67.4333,67.4333,244724.0
2022-11-01 10:20:00,72.53,72.71,72.47,72.67,216165.0,67.4333,67.6006,67.3775,67.5634,216165.0
2022-11-01 10:30:00,72.67,72.8,72.55,72.56,167079.0,67.5634,67.6843,67.4519,67.4611,167079.0
2022-11-01 10:40:00,72.55,72.6,72.45,72.56,108573.0,67.4519,67.4983,67.3589,67.4611,108573.0
2022-11-01 10:50:00,72.55,72.57,72.37,72.41,130627.0,67.4519,67.4704,67.2845,67.3217,130627.0
2022-11-01 11:00:00,72.41,72.43,72.25,72.29,303179.0,67.3217,67.3403,67.1729,67.2101,303179.0
2022-11-01 11:10:00,72.3,72.48,72.27,72.36,379076.0,67.2194,67.3868,67.1915,67.2752,379076.0
2022-11-01 11:20:00,72.36,72.49,72.35,72.48,170343.0,67.2752,67.3961,67.2659,67.3868,170343.0
2022-11-01 11:30:00,72.48,72.6,72.37,72.43,190380.0,67.3868,67.4983,67.2845,67.3403,190380.0
2022-11-01 11:40:00,72.43,72.57,72.4,72.53,292689.0,67.3403,67.4704,67.3124,67.4333,292689.0
2022-11-01 11:50:00,72.52,72.62,72.49,72.57,144739.0,67.424,67.5169,67.3961,67.4704,144739.0
2022-11-01 12:00:00,72.57,72.78,72.54,72.69,161283.0,67.4704,67.6657,67.4426,67.582,161283.0
2022-11-01 12:10:00,72.7,72.73,72.59,72.62,139121.0,67.5913,67.6192,67.489,67.5169,139121.0
2022-11-01 12:20:00,72.62,72.64,72.5,72.53,146485.0,67.5169,67.5355,67.4054,67.4333,146485.0
2022-11-01 12:30:00,72.52,72.62,72.48,72.62,233745.0,67.424,67.5169,67.3868,67.5169,233745.0
2022-11-01 12:40:00,72.62,72.68,72.6,72.61,143685.0,67.5169,67.5727,67.4983,67.5076,143685.0
2022-11-01 12:50:00,72.61,72.62,72.54,72.6,125581.0,67.5076,67.5169,67.4426,67.4983,125581.0
2022-11-01 13:00:00,72.61,72.61,72.52,72.53,209420.0,67.5076,67.5076,67.424,67.4333,209420.0
2022-11-01 13:10:00,72.53,72.68,72.5,72.59,130922.0,67.4333,67.5727,67.4054,67.489,130922.0
2022-11-01 13:20:00,72.59,72.64,72.52,72.56,81421.0,67.489,67.5355,67.424,67.4611,81421.0
2022-11-01 13:30:00,72.56,72.57,72.49,72.53,88573.0,67.4611,67.4704,67.3961,67.4333,88573.0
2022-11-01 13:40:00,72.53,72.6,72.53,72.56,57503.0,67.4333,67.4983,67.4333,67.4611,57503.0
2022-11-01 13:50:00,72.56,72.61,72.53,72.61,83353.0,67.4611,67.5076,67.4333,67.5076,83353.0
2022-11-01 14:00:00,72.6,72.62,72.53,72.54,153532.0,67.4983,67.5169,67.4333,67.4426,153532.0
2022-11-01 14:10:00,72.54,72.57,72.49,72.53,68549.0,67.4426,67.4704,67.3961,67.4333,68549.0
2022-11-01 14:20:00,72.52,72.58,72.48,72.57,89608.0,67.424,67.4797,67.3868,67.4704,89608.0
2022-11-01 14:30:00,72.57,72.61,72.49,72.51,89293.0,67.4704,67.5076,67.3961,67.4147,89293.0
2022-11-01 14:40:00,72.51,72.51,72.4,72.41,266131.0,67.4147,67.4147,67.3124,67.3217,266131.0
2022-11-01 14:50:00,72.41,72.55,72.4,72.53,164195.0,67.3217,67.4519,67.3124,67.4333,164195.0
2022-11-01 15:00:00,72.53,72.61,72.5,72.61,174043.0,67.4333,67.5076,67.4054,67.5076,174043.0
2022-11-01 15:10:00,72.61,72.61,72.46,72.53,149716.0,67.5076,67.5076,67.3682,67.4333,149716.0
2022-11-01 15:20:00,72.53,72.59,72.47,72.47,112569.0,67.4333,67.489,67.3775,67.3775,112569.0
2022-11-01 15:30:00,72.48,72.56,72.45,72.53,164007.0,67.3868,67.4611,67.3589,67.4333,164007.0
2022-11-01 15:40:00,72.53,72.62,72.51,72.62,312340.0,67.4333,67.5169,67.4147,67.5169,312340.0
2022-11-01 15:50:00,72.63,72.66,72.49,72.5,834670.0,67.5262,67.5541,67.3961,67.4054,834670.0
2022-11-02 09:30:00,72.36,72.47,72.16,72.23,313740.0,67.2752,67.3775,67.0893,67.1543,313740.0
2022-11-02 09:40:00,72.23,72.23,71.93,72.0,482928.0,67.1543,67.1543,66.8754,66.9405,482928.0
2022-11-02 09:50:00,72.01,72.04,71.86,71.97,343421.0,66.9498,66.9777,66.8103,66.9126,343421.0
2022-11-02 10:00:00,71.96,72.05,71.88,72.02,214964.0,66.9033,66.987,66.8289,66.9591,214964.0
2022-11-02 10:10:00,72.02,72.11,71.95,71.97,151466.0,66.9591,67.0428,66.894,66.9126,151466.0
2022-11-02 10:20:00,71.95,71.96,71.86,71.93,75311.0,66.894,66.9033,66.8103,66.8754,75311.0
2022-11-02 10:30:00,71.93,71.95,71.75,71.82,144929.0,66.8754,66.894,66.7081,66.7732,144929.0
2022-11-02 10:40:00,71.83,71.89,71.75,71.8,89982.0,66.7824,66.8382,66.7081,66.7546,89982.0
2022-11-02 10:50:00,71.81,71.97,71.78,71.9,153174.0,66.7639,66.9126,66.736,66.8475,153174.0
2022-11-02 11:00:00,71.91,72.05,71.91,72.03,147900.0,66.8568,66.987,66.8568,66.9684,147900.0
2022-11-02 11:10:00,72.03,72.07,72.0,72.03,103160.0,66.9684,67.0056,66.9405,66.9684,103160.0
2022-11-02 11:20:00,72.02,72.08,71.98,72.06,182854.0,66.9591,67.0149,66.9219,66.9963,182854.0
2022-11-02 11:30:00,72.07,72.09,71.99,72.03,158685.0,67.0056,67.0242,66.9312,66.9684,158685.0
2022-11-02 11:40:00,72.03,72.15,71.97,72.15,156228.0,66.9684,67.08,66.9126,67.08,156228.0
2022-11-02 11:50:00,72.15,72.18,72.1,72.12,148427.0,67.08,67.1079,67.0335,67.0521,148427.0
2022-11-02 12:00:00,72.12,72.18,72.09,72.14,176831.0,67.0521,67.1079,67.0242,67.0707,176831.0
2022-11-02 12:10:00,72.14,72.14,72.08,72.13,153221.0,67.0707,67.0707,67.0149,67.0614,153221.0
2022-11-02 12:20:00,72.13,72.21,72.1,72.14,191705.0,67.0614,67.1357,67.0335,67.0707,191705.0
2022-11-02 12:30:00,72.13,72.22,72.12,72.19,111719.0,67.0614,67.145,67.0521,67.1171,111719.0
2022-11-02 12:40:00,72.18,72.28,72.12,72.28,410483.0,67.1079,67.2008,67.0521,67.2008,410483.0
2022-11-02 12:50:00,72.27,72.33,72.25,72.31,81725.0,67.1915,67.2473,67.1729,67.2287,81725.0
2022-11-02 13:00:00,72.31,72.33,72.28,72.29,626639.0,67.2287,67.2473,67.2008,67.2101,626639.0
2022-11-02 13:10:00,72.29,72.3,72.24,72.27,77148.0,67.2101,67.2194,67.1636,67.1915,77148.0
2022-11-02 13:20:00,72.26,72.33,72.23,72.31,121744.0,67.1822,67.2473,67.1543,67.2287,121744.0
2022-11-02 13:30:00,72.31,72.42,72.28,72.41,91269.0,67.2287,67.331,67.2008,67.3217,91269.0
2022-11-02 13:40:00,72.41,72.52,72.4,72.52,123622.0,67.3217,67.424,67.3124,67.424,123622.0
2022-11-02 13:50:00,72.52,72.55,72.44,72.45,101287.0,67.424,67.4519,67.3496,67.3589,101287.0
2022-11-02 14:00:00,72.46,73.08,72.31,72.85,862948.0,67.3682,67.9446,67.2287,67.7308,862948.0
2022-11-02 14:10:00,72.84,72.94,72.7,72.81,384972.0,67.7215,67.8144,67.5913,67.6936,384972.0
2022-11-02 14:20:00,72.82,72.98,72.76,72.96,693389.0,67.7029,67.8516,67.6471,67.833,693389.0
2022-11-02 14:30:00,72.96,73.07,72.22,72.54,1281633.0,67.833,67.9353,67.145,67.4426,1281633.0
2022-11-02 14:40:00,72.54,72.9,72.32,72.35,1080067.0,67.4426,67.7773,67.238,67.2659,1080067.0
2022-11-02 14:50:00,72.35,72.41,71.72,71.95,685621.0,67.2659,67.3217,66.6802,66.894,685621.0
2022-11-02 15:00:00,71.94,72.29,71.88,72.25,608746.0,66.8847,67.2101,66.8289,67.1729,608746.0
2022-11-02 15:10:00,72.24,72.24,71.79,71.79,665833.0,67.1636,67.1636,66.7453,66.7453,665833.0
2022-11-02 15:20:00,71.78,71.79,71.38,71.52,889561.0,66.736,66.7453,66.3641,66.4942,889561.0
2022-11-02 15:30:00,71.51,71.61,71.37,71.58,473502.0,66.4849,66.5779,66.3548,66.55,473502.0
2022-11-02 15:40:00,71.58,71.58,71.41,71.5,563918.0,66.55,66.55,66.392,66.4756,563918.0
2022-11-02 15:50:00,71.5,71.52,71.21,71.23,1112213.0,66.4756,66.4942,66.206,66.2246,1112213.0
2022-11-03 09:30:00,70.65,70.8,70.54,70.73,580389.0,65.6854,65.8248,65.5831,65.7597,580389.0
2022-11-03 09:40:00,70.73,70.98,70.66,70.66,382683.0,65.7597,65.9922,65.6947,65.6947,382683.0
2022-11-03 09:50:00,70.66,70.67,70.48,70.56,307610.0,65.6947,65.704,65.5273,65.6017,307610.0
2022-11-03 10:00:00,70.57,71.04,70.55,70.87,336329.0,65.611,66.048,65.5924,65.8899,336329.0
2022-11-03 10:10:00,70.85,71.02,70.79,71.02,284598.0,65.8713,66.0294,65.8155,66.0294,284598.0
2022-11-03 10:20:00,71.02,71.19,71.01,71.01,320841.0,66.0294,66.1874,66.0201,66.0201,320841.0
2022-11-03 10:30:00,71.01,71.01,70.79,70.84,223000.0,66.0201,66.0201,65.8155,65.862,223000.0
2022-11-03 10:40:00,70.84,70.99,70.83,70.92,181725.0,65.862,66.0015,65.8527,65.9364,181725.0
2022-11-03 10:50:00,70.93,71.0,70.9,70.96,160789.0,65.9457,66.0108,65.9178,65.9736,160789.0
2022-11-03 11:00:00,70.97,71.02,70.86,70.88,148574.0,65.9829,66.0294,65.8806,65.8992,148574.0
2022-11-03 11:10:00,70.88,70.92,70.82,70.89,112183.0,65.8992,65.9364,65.8434,65.9085,112183.0
2022-11-03 11:20:00,70.89,70.94,70.81,70.83,153582.0,65.9085,65.955,65.8341,65.8527,153582.0
2022-11-03 11:30:00,70.82,70.92,70.7,70.92,138400.0,65.8434,65.9364,65.7319,65.9364,138400.0
2022-11-03 11:40:00,70.92,71.0,70.88,70.92,540267.0,65.9364,66.0108,65.8992,65.9364,540267.0
2022-11-03 11:50:00,70.93,70.99,70.88,70.97,296352.0,65.9457,66.0015,65.8992,65.9829,296352.0
2022-11-03 12:00:00,70.98,71.09,70.95,71.03,141214.0,65.9922,66.0944,65.9643,66.0387,141214.0
2022-11-03 12:10:00,71.04,71.21,71.02,71.2,180258.0,66.048,66.206,66.0294,66.1967,180258.0
2022-11-03 12:20:00,71.19,71.24,71.12,71.13,92921.0,66.1874,66.2339,66.1223,66.1316,92921.0
2022-11-03 12:30:00,71.13,71.21,71.06,71.08,136750.0,66.1316,66.206,66.0666,66.0852,136750.0
2022-11-03 12:40:00,71.08,71.18,71.06,71.11,102180.0,66.0852,66.1781,66.0666,66.113,102180.0
2022-11-03 12:50:00,71.11,71.27,71.11,71.2,349224.0,66.113,66.2618,66.113,66.1967,349224.0
2022-11-03 13:00:00,71.2,71.22,71.09,71.15,224278.0,66.1967,66.2153,66.0944,66.1502,224278.0
2022-11-03 13:10:00,71.14,71.26,71.11,71.21,91102.0,66.1409,66.2525,66.113,66.206,91102.0
2022-11-03 13:20:00,71.21,71.22,71.11,71.16,50546.0,66.206,66.2153,66.113,66.1595,50546.0
2022-11-03 13:30:00,71.15,71.19,71.09,71.14,194660.0,66.1502,66.1874,66.0944,66.1409,194660.0
2022-11-03 13:40:00,71.15,71.17,71.05,71.07,65872.0,66.1502,66.1688,66.0573,66.0759,65872.0
2022-11-03 13:50:00,71.07,71.08,71.01,71.03,122278.0,66.0759,66.0852,66.0201,66.0387,122278.0
2022-11-03 14:00:00,71.03,71.06,70.97,71.0,81754.0,66.0387,66.0666,65.9829,66.0108,81754.0
2022-11-03 14:10:00,71.0,71.08,70.95,71.08,80124.0,66.0108,66.0852,65.9643,66.0852,80124.0
2022-11-03 14:20:00,71.08,71.22,71.07,71.2,72396.0,66.0852,66.2153,66.0759,66.1967,72396.0
2022-11-03 14:30:00,71.2,71.26,71.17,71.19,104683.0,66.1967,66.2525,66.1688,66.1874,104683.0
2022-11-03 14:40:00,71.19,71.31,71.16,71.29,76021.0,66.1874,66.299,66.1595,66.2804,76021.0
2022-11-03 14:50:00,71.29,71.33,71.26,71.3,92230.0,66.2804,66.3176,66.2525,66.2897,92230.0
2022-11-03 15:00:00,71.31,71.34,71.21,71.23,110807.0,66.299,66.3269,66.206,66.2246,110807.0
2022-11-03 15:10:00,71.24,71.26,71.17,71.2,186984.0,66.2339,66.2525,66.1688,66.1967,186984.0
2022-11-03 15:20:00,71.2,71.28,71.19,71.26,242917.0,66.1967,66.2711,66.1874,66.2525,242917.0
2022-11-03 15:30:00,71.25,71.33,71.19,71.24,242331.0,66.2432,66.3176,66.1874,66.2339,242331.0
2022-11-03 15:40:00,71.25,71.28,71.1,71.11,366232.0,66.2432,66.2711,66.1037,66.113,366232.0
2022-11-03 15:50:00,71.12,71.13,70.97,71.0,778552.0,66.1223,66.1316,65.9829,66.0108,778552.0
2022-11-04 09:30:00,71.86,71.96,71.68,71.71,458730.0,66.8103,66.9033,66.643,66.6709,458730.0
2022-11-04 09:40:00,71.7,71.78,71.5,71.54,301573.0,66.6616,66.736,66.4756,66.5128,301573.0
2022-11-04 09:50:00,71.53,71.84,71.5,71.84,277520.0,66.5035,66.7917,66.4756,66.7917,277520.0
2022-11-04 10:00:00,71.84,72.04,71.79,72.01,263714.0,66.7917,66.9777,66.7453,66.9498,263714.0
2022-11-04 10:10:00,72.01,72.16,71.87,71.89,577873.0,66.9498,67.0893,66.8196,66.8382,577873.0
2022-11-04 10:20:00,71.9,72.15,71.83,72.09,331997.0,66.8475,67.08,66.7824,67.0242,331997.0
2022-11-04 10:30:00,72.09,72.15,72.01,72.12,309017.0,67.0242,67.08,66.9498,67.0521,309017.0
2022-11-04 10:40:00,72.13,72.25,72.03,72.08,251812.0,67.0614,67.1729,66.9684,67.0149,251812.0
2022-11-04 10:50:00,72.08,72.12,71.95,72.0,215404.0,67.0149,67.0521,66.894,66.9405,215404.0
2022-11-04 11:00:00,72.0,72.24,72.0,72.15,164612.0,66.9405,67.1636,66.9405,67.08,164612.0
2022-11-04 11:10:00,72.14,72.16,72.01,72.03,121594.0,67.0707,67.0893,66.9498,66.9684,121594.0
2022-11-04 11:20:00,72.04,72.14,71.76,71.78,205829.0,66.9777,67.0707,66.7174,66.736,205829.0
2022-11-04 11:30:00,71.79,71.86,71.58,71.64,977757.0,66.7453,66.8103,66.55,66.6058,977757.0
2022-11-04 11:40:00,71.64,71.64,71.36,71.37,134113.0,66.6058,66.6058,66.3455,66.3548,134113.0
2022-11-04 11:50:00,71.36,71.36,71.14,71.17,185091.0,66.3455,66.3455,66.1409,66.1688,185091.0
2022-11-04 12:00:00,71.17,71.27,70.99,71.27,187207.0,66.1688,66.2618,66.0015,66.2618,187207.0
2022-11-04 12:10:00,71.27,71.38,71.17,71.32,128004.0,66.2618,66.3641,66.1688,66.3083,128004.0
2022-11-04 12:20:00,71.32,71.33,71.13,71.28,112793.0,66.3083,66.3176,66.1316,66.2711,112793.0
2022-11-04 12:30:00,71.28,71.28,71.06,71.06,100831.0,66.2711,66.2711,66.0666,66.0666,100831.0
2022-11-04 12:40:00,71.06,71.15,70.99,71.13,228461.0,66.0666,66.1502,66.0015,66.1316,228461.0
2022-11-04 12:50:00,71.12,71.21,71.09,71.14,92936.0,66.1223,66.206,66.0944,66.1409,92936.0
2022-11-04 13:00:00,71.13,71.2,70.9,70.93,222269.0,66.1316,66.1967,65.9178,65.9457,222269.0
2022-11-04 13:10:00,70.93,71.2,70.93,71.13,133107.0,65.9457,66.1967,65.9457,66.1316,133107.0
2022-11-04 13:20:00,71.14,71.16,71.01,71.05,138478.0,66.1409,66.1595,66.0201,66.0573,138478.0
2022-11-04 13:30:00,71.05,71.14,71.01,71.04,211160.0,66.0573,66.1409,66.0201,66.048,211160.0
2022-11-04 13:40:00,71.02,71.09,70.93,71.08,85185.0,66.0294,66.0944,65.9457,66.0852,85185.0
2022-11-04 13:50:00,71.08,71.08,71.0,71.04,76043.0,66.0852,66.0852,66.0108,66.048,76043.0
2022-11-04 14:00:00,71.04,71.14,71.0,71.05,134025.0,66.048,66.1409,66.0108,66.0573,134025.0
2022-11-04 14:10:00,71.06,71.21,71.01,71.21,121370.0,66.0666,66.206,66.0201,66.206,121370.0
2022-11-04 14:20:00,71.21,71.35,71.15,71.33,96589.0,66.206,66.3362,66.1502,66.3176,96589.0
2022-11-04 14:30:00,71.33,71.37,71.24,71.34,220130.0,66.3176,66.3548,66.2339,66.3269,220130.0
2022-11-04 14:40:00,71.34,71.5,71.32,71.42,105653.0,66.3269,66.4756,66.3083,66.4013,105653.0
2022-11-04 14:50:00,71.43,71.59,71.43,71.54,164513.0,66.4106,66.5593,66.4106,66.5128,164513.0
2022-11-04 15:00:00,71.54,71.69,71.5,71.68,156886.0,66.5128,66.6523,66.4756,66.643,156886.0
2022-11-04 15:10:00,71.69,71.72,71.59,71.62,340261.0,66.6523,66.6802,66.5593,66.5872,340261.0
2022-11-04 15:20:00,71.62,71.65,71.51,71.62,280194.0,66.5872,66.6151,66.4849,66.5872,280194.0
2022-11-04 15:30:00,71.62,71.76,71.53,71.71,379886.0,66.5872,66.7174,66.5035,66.6709,379886.0
2022-11-04 15:40:00,71.71,71.92,71.63,71.78,623650.0,66.6709,66.8661,66.5965,66.736,623650.0
2022-11-04 15:50:00,71.79,71.9,71.69,71.86,1404094.0,66.7453,66.8475,66.6523,66.8103,1404094.0
2022-11-07 09:30:00,72.0,72.17,71.99,72.07,396372.0,66.9405,67.0986,66.9312,67.0056,396372.0
2022-11-07 09:40:00,72.08,72.4,72.07,72.3,171138.0,67.0149,67.3124,67.0056,67.2194,171138.0
2022-11-07 09:50:00,72.3,72.31,72.0,72.05,162412.0,67.2194,67.2287,66.9405,66.987,162412.0
2022-11-07 10:00:00,72.06,72.16,72.02,72.1,188841.0,66.9963,67.0893,66.9591,67.0335,188841.0
2022-11-07 10:10:00,72.1,72.25,72.01,72.2,130725.0,67.0335,67.1729,66.9498,67.1264,130725.0
2022-11-07 10:20:00,72.2,72.21,72.0,72.04,169572.0,67.1264,67.1357,66.9405,66.9777,169572.0
2022-11-07 10:30:00,72.05,72.1,71.96,72.08,113792.0,66.987,67.0335,66.9033,67.0149,113792.0
2022-11-07 10:40:00,72.08,72.23,72.01,72.14,194877.0,67.0149,67.1543,66.9498,67.0707,194877.0
2022-11-07 10:50:00,72.14,72.23,72.12,72.17,130559.0,67.0707,67.1543,67.0521,67.0986,130559.0
2022-11-07 11:00:00,72.17,72.24,72.08,72.14,118743.0,67.0986,67.1636,67.0149,67.0707,118743.0
2022-11-07 11:10:00,72.14,72.18,72.07,72.09,183907.0,67.0707,67.1079,67.0056,67.0242,183907.0
2022-11-07 11:20:00,72.09,72.15,72.02,72.08,172405.0,67.0242,67.08,66.9591,67.0149,172405.0
2022-11-07 11:30:00,72.08,72.14,72.07,72.11,66846.0,67.0149,67.0707,67.0056,67.0428,66846.0
2022-11-07 11:40:00,72.1,72.11,71.92,71.98,102604.0,67.0335,67.0428,66.8661,66.9219,102604.0
2022-11-07 11:50:00,71.98,71.99,71.9,71.92,94257.0,66.9219,66.9312,66.8475,66.8661,94257.0
2022-11-07 12:00:00,71.92,72.01,71.86,71.99,77610.0,66.8661,66.9498,66.8103,66.9312,77610.0
2022-11-07 12:10:00,71.99,72.03,71.95,71.95,102401.0,66.9312,66.9684,66.894,66.894,102401.0
2022-11-07 12:20:00,71.94,72.03,71.92,72.03,97254.0,66.8847,66.9684,66.8661,66.9684,97254.0
2022-11-07 12:30:00,72.03,72.06,71.99,72.05,64426.0,66.9684,66.9963,66.9312,66.987,64426.0
2022-11-07 12:40:00,72.05,72.12,72.03,72.09,87554.0,66.987,67.0521,66.9684,67.0242,87554.0
2022-11-07 12:50:00,72.08,72.13,72.04,72.13,41711.0,67.0149,67.0614,66.9777,67.0614,41711.0
2022-11-07 13:00:00,72.13,72.26,72.13,72.2,44934.0,67.0614,67.1822,67.0614,67.1264,44934.0
2022-11-07 13:10:00,72.21,72.25,72.18,72.23,94494.0,67.1357,67.1729,67.1079,67.1543,94494.0
2022-11-07 13:20:00,72.23,72.28,72.18,72.25,83665.0,67.1543,67.2008,67.1079,67.1729,83665.0
2022-11-07 13:30:00,72.27,72.28,72.22,72.28,51869.0,67.1915,67.2008,67.145,67.2008,51869.0
2022-11-07 13:40:00,72.28,72.29,72.25,72.27,52719.0,67.2008,67.2101,67.1729,67.1915,52719.0
2022-11-07 13:50:00,72.26,72.31,72.24,72.28,40243.0,67.1822,67.2287,67.1636,67.2008,40243.0
2022-11-07 14:00:00,72.29,72.36,72.29,72.33,129213.0,67.2101,67.2752,67.2101,67.2473,129213.0
2022-11-07 14:10:00,72.33,72.45,72.32,72.45,121489.0,67.2473,67.3589,67.238,67.3589,121489.0
2022-11-07 14:20:00,72.45,72.48,72.42,72.45,119092.0,67.3589,67.3868,67.331,67.3589,119092.0
2022-11-07 14:30:00,72.45,72.5,72.44,72.49,70767.0,67.3589,67.4054,67.3496,67.3961,70767.0
2022-11-07 14:40:00,72.49,72.49,72.41,72.48,61878.0,67.3961,67.3961,67.3217,67.3868,61878.0
2022-11-07 14:50:00,72.47,72.5,72.39,72.41,156631.0,67.3775,67.4054,67.3031,67.3217,156631.0
2022-11-07 15:00:00,72.41,72.46,72.31,72.43,216711.0,67.3217,67.3682,67.2287,67.3403,216711.0
2022-11-07 15:10:00,72.44,72.57,72.42,72.56,192222.0,67.3496,67.4704,67.331,67.4611,192222.0
2022-11-07 15:20:00,72.56,72.58,72.5,72.56,197206.0,67.4611,67.4797,67.4054,67.4611,197206.0
2022-11-07 15:30:00,72.56,72.62,72.54,72.56,238051.0,67.4611,67.5169,67.4426,67.4611,238051.0
2022-11-07 15:40:00,72.56,72.59,72.52,72.58,520625.0,67.4611,67.489,67.424,67.4797,520625.0
2022-11-07 15:50:00,72.59,72.61,72.39,72.49,961639.0,67.489,67.5076,67.3031,67.3961,961639.0
2022-11-08 09:30:00,72.71,72.71,72.35,72.43,313559.0,67.6006,67.6006,67.2659,67.3403,313559.0
2022-11-08 09:40:00,72.44,72.6,72.41,72.58,425554.0,67.3496,67.4983,67.3217,67.4797,425554.0
2022-11-08 09:50:00,72.58,72.63,72.52,72.52,126424.0,67.4797,67.5262,67.424,67.424,126424.0
2022-11-08 10:00:00,72.52,72.83,72.51,72.81,208065.0,67.424,67.7122,67.4147,67.6936,208065.0
2022-11-08 10:10:00,72.81,72.96,72.75,72.95,163991.0,67.6936,67.833,67.6378,67.8237,163991.0
2022-11-08 10:20:00,72.94,72.95,72.77,72.8,259078.0,67.8144,67.8237,67.6564,67.6843,259078.0
2022-11-08 10:30:00,72.8,72.85,72.73,72.82,215455.0,67.6843,67.7308,67.6192,67.7029,215455.0
2022-11-08 10:40:00,72.82,72.98,72.82,72.93,249107.0,67.7029,67.8516,67.7029,67.8051,249107.0
2022-11-08 10:50:00,72.93,72.97,72.88,72.95,132587.0,67.8051,67.8423,67.7587,67.8237,132587.0
2022-11-08 11:00:00,72.95,72.96,72.85,72.88,119694.0,67.8237,67.833,67.7308,67.7587,119694.0
2022-11-08 11:10:00,72.88,72.95,72.87,72.92,99083.0,67.7587,67.8237,67.7494,67.7959,99083.0
2022-11-08 11:20:00,72.92,73.02,72.91,73.01,143430.0,67.7959,67.8888,67.7866,67.8795,143430.0
2022-11-08 11:30:00,72.99,73.15,72.99,73.14,81917.0,67.8609,68.0097,67.8609,68.0004,81917.0
2022-11-08 11:40:00,73.15,73.15,73.04,73.04,138455.0,68.0097,68.0097,67.9074,67.9074,138455.0
2022-11-08 11:50:00,73.03,73.06,72.97,73.0,194096.0,67.8981,67.926,67.8423,67.8702,194096.0
2022-11-08 12:00:00,72.99,72.99,72.88,72.92,112341.0,67.8609,67.8609,67.7587,67.7959,112341.0
2022-11-08 12:10:00,72.93,72.97,72.84,72.89,179472.0,67.8051,67.8423,67.7215,67.768,179472.0
2022-11-08 12:20:00,72.88,72.92,72.85,72.87,47096.0,67.7587,67.7959,67.7308,67.7494,47096.0
2022-11-08 12:30:00,72.87,72.88,72.82,72.87,219691.0,67.7494,67.7587,67.7029,67.7494,219691.0
2022-11-08 12:40:00,72.88,72.99,72.88,72.95,105806.0,67.7587,67.8609,67.7587,67.8237,105806.0
2022-11-08 12:50:00,72.95,73.0,72.9,73.0,67892.0,67.8237,67.8702,67.7773,67.8702,67892.0
2022-11-08 13:00:00,72.99,73.11,72.92,73.1,206825.0,67.8609,67.9725,67.7959,67.9632,206825.0
2022-11-08 13:10:00,73.09,73.12,72.95,72.95,95611.0,67.9539,67.9818,67.8237,67.8237,95611.0
2022-11-08 13:20:00,72.96,72.96,72.64,72.68,137547.0,67.833,67.833,67.5355,67.5727,137547.0
2022-11-08 13:30:00,72.67,72.69,72.52,72.67,332699.0,67.5634,67.582,67.424,67.5634,332699.0
2022-11-08 13:40:00,72.68,72.77,72.66,72.69,103791.0,67.5727,67.6564,67.5541,67.582,103791.0
2022-11-08 13:50:00,72.7,72.76,72.48,72.52,167161.0,67.5913,67.6471,67.3868,67.424,167161.0
2022-11-08 14:00:00,72.51,72.59,72.35,72.36,143260.0,67.4147,67.489,67.2659,67.2752,143260.0
2022-11-08 14:10:00,72.37,72.42,72.32,72.34,142646.0,67.2845,67.331,67.238,67.2566,142646.0
2022-11-08 14:20:00,72.34,72.35,71.99,72.0,209725.0,67.2566,67.2659,66.9312,66.9405,209725.0
2022-11-08 14:30:00,72.0,72.28,71.95,72.27,172323.0,66.9405,67.2008,66.894,67.1915,172323.0
2022-11-08 14:40:00,72.26,72.43,72.23,72.4,141506.0,67.1822,67.3403,67.1543,67.3124,141506.0
2022-11-08 14:50:00,72.4,72.49,72.37,72.41,103552.0,67.3124,67.3961,67.2845,67.3217,103552.0
2022-11-08 15:00:00,72.41,72.59,72.4,72.52,145801.0,67.3217,67.489,67.3124,67.424,145801.0
2022-11-08 15:10:00,72.52,72.63,72.48,72.62,197840.0,67.424,67.5262,67.3868,67.5169,197840.0
2022-11-08 15:20:00,72.62,72.74,72.55,72.73,309365.0,67.5169,67.6285,67.4519,67.6192,309365.0
2022-11-08 15:30:00,72.73,72.92,72.72,72.84,356295.0,67.6192,67.7959,67.6099,67.7215,356295.0
2022-11-08 15:40:00,72.84,72.86,72.71,72.79,250806.0,67.7215,67.7401,67.6006,67.675,250806.0
2022-11-08 15:50:00,72.79,72.84,72.64,72.69,840199.0,67.675,67.7215,67.5355,67.582,840199.0
2022-11-09 09:30:00,72.52,72.68,72.32,72.6,564393.0,67.424,67.5727,67.238,67.4983,564393.0
2022-11-09 09:40:00,72.6,72.75,72.55,72.68,901839.0,67.4983,67.6378,67.4519,67.5727,901839.0
2022-11-09 09:50:00,72.68,72.78,72.58,72.6,152146.0,67.5727,67.6657,67.4797,67.4983,152146.0
2022-11-09 10:00:00,72.6,72.95,72.59,72.92,642348.0,67.4983,67.8237,67.489,67.7959,642348.0
2022-11-09 10:10:00,72.91,72.97,72.84,72.91,165876.0,67.7866,67.8423,67.7215,67.7866,165876.0
2022-11-09 10:20:00,72.91,72.96,72.68,72.73,170446.0,67.7866,67.833,67.5727,67.6192,170446.0
2022-11-09 10:30:00,72.73,72.82,72.54,72.6,308884.0,67.6192,67.7029,67.4426,67.4983,308884.0
2022-11-09 10:40:00,72.61,72.64,72.53,72.55,162445.0,67.5076,67.5355,67.4333,67.4519,162445.0
2022-11-09 10:50:00,72.55,72.62,72.48,72.55,154158.0,67.4519,67.5169,67.3868,67.4519,154158.0
2022-11-09 11:00:00,72.55,72.73,72.55,72.7,154058.0,67.4519,67.6192,67.4519,67.5913,154058.0
2022-11-09 11:10:00,72.69,72.78,72.67,72.76,99389.0,67.582,67.6657,67.5634,67.6471,99389.0
2022-11-09 11:20:00,72.75,72.77,72.62,72.66,94193.0,67.6378,67.6564,67.5169,67.5541,94193.0
2022-11-09 11:30:00,72.65,72.71,72.58,72.69,75906.0,67.5448,67.6006,67.4797,67.582,75906.0
2022-11-09 11:40:00,72.69,72.83,72.68,72.79,104692.0,67.582,67.7122,67.5727,67.675,104692.0
2022-11-09 11:50:00,72.79,72.81,72.64,72.64,110103.0,67.675,67.6936,67.5355,67.5355,110103.0
2022-11-09 12:00:00,72.64,72.68,72.6,72.64,83336.0,67.5355,67.5727,67.4983,67.5355,83336.0
2022-11-09 12:10:00,72.64,72.72,72.59,72.71,94768.0,67.5355,67.6099,67.489,67.6006,94768.0
2022-11-09 12:20:00,72.72,72.73,72.62,72.65,79017.0,67.6099,67.6192,67.5169,67.5448,79017.0
2022-11-09 12:30:00,72.65,72.75,72.58,72.58,101952.0,67.5448,67.6378,67.4797,67.4797,101952.0
2022-11-09 12:40:00,72.58,72.64,72.55,72.62,80058.0,67.4797,67.5355,67.4519,67.5169,80058.0
2022-11-09 12:50:00,72.62,72.65,72.58,72.65,46073.0,67.5169,67.5448,67.4797,67.5448,46073.0
2022-11-09 13:00:00,72.65,72.67,72.5,72.56,136085.0,67.5448,67.5634,67.4054,67.4611,136085.0
2022-11-09 13:10:00,72.57,72.57,72.44,72.49,181700.0,67.4704,67.4704,67.3496,67.3961,181700.0
2022-11-09 13:20:00,72.49,72.52,72.44,72.48,66335.0,67.3961,67.424,67.3496,67.3868,66335.0
2022-11-09 13:30:00,72.47,72.47,72.29,72.31,120646.0,67.3775,67.3775,67.2101,67.2287,120646.0
2022-11-09 13:40:00,72.31,72.35,72.22,72.28,102388.0,67.2287,67.2659,67.145,67.2008,102388.0
2022-11-09 13:50:00,72.28,72.33,72.21,72.33,485563.0,67.2008,67.2473,67.1357,67.2473,485563.0
2022-11-09 14:00:00,72.33,72.37,72.23,72.35,99011.0,67.2473,67.2845,67.1543,67.2659,99011.0
2022-11-09 14:10:00,72.34,72.38,72.27,72.31,101209.0,67.2566,67.2938,67.1915,67.2287,101209.0
2022-11-09 14:20:00,72.31,72.33,72.2,72.21,82817.0,67.2287,67.2473,67.1264,67.1357,82817.0
2022-11-09 14:30:00,72.21,72.21,72.05,72.06,89849.0,67.1357,67.1357,66.987,66.9963,89849.0
2022-11-09 14:40:00,72.05,72.18,72.03,72.07,135729.0,66.987,67.1079,66.9684,67.0056,135729.0
2022-11-09 14:50:00,72.06,72.07,71.97,72.02,104750.0,66.9963,67.0056,66.9126,66.9591,104750.0
2022-11-09 15:00:00,72.01,72.2,71.99,72.15,188614.0,66.9498,67.1264,66.9312,67.08,188614.0
2022-11-09 15:10:00,72.15,72.2,72.07,72.11,276178.0,67.08,67.1264,67.0056,67.0428,276178.0
2022-11-09 15:20:00,72.12,72.12,72.02,72.06,254306.0,67.0521,67.0521,66.9591,66.9963,254306.0
2022-11-09 15:30:00,72.06,72.11,71.97,72.03,248025.0,66.9963,67.0428,66.9126,66.9684,248025.0
2022-11-09 15:40:00,72.02,72.03,71.85,71.88,620218.0,66.9591,66.9684,66.801,66.8289,620218.0
2022-11-09 15:50:00,71.88,72.01,71.87,71.92,918483.0,66.8289,66.9498,66.8196,66.8661,918483.0
2022-11-10 09:30:00,73.45,73.52,72.83,73.09,893999.0,68.2886,68.3537,67.7122,67.9539,893999.0
2022-11-10 09:40:00,73.08,73.55,73.07,73.38,863982.0,67.9446,68.3816,67.9353,68.2235,863982.0
2022-11-10 09:50:00,73.39,73.46,73.13,73.22,1176257.0,68.2328,68.2979,67.9911,68.0748,1176257.0
2022-11-10 10:00:00,73.22,73.34,73.17,73.21,914917.0,68.0748,68.1863,68.0283,68.0655,914917.0
2022-11-10 10:10:00,73.22,73.22,72.88,72.9,1669880.0,68.0748,68.0748,67.7587,67.7773,1669880.0
2022-11-10 10:20:00,72.89,73.17,72.84,73.06,362932.0,67.768,68.0283,67.7215,67.926,362932.0
2022-11-10 10:30:00,73.06,73.08,72.82,72.91,638046.0,67.926,67.9446,67.7029,67.7866,638046.0
2022-11-10 10:40:00,72.91,73.17,72.86,73.16,264546.0,67.7866,68.0283,67.7401,68.019,264546.0
2022-11-10 10:50:00,73.16,73.24,73.09,73.17,291798.0,68.019,68.0934,67.9539,68.0283,291798.0
2022-11-10 11:00:00,73.16,73.22,73.06,73.08,254376.0,68.019,68.0748,67.926,67.9446,254376.0
2022-11-10 11:10:00,73.07,73.13,73.0,73.1,296692.0,67.9353,67.9911,67.8702,67.9632,296692.0
2022-11-10 11:20:00,73.1,73.15,73.05,73.15,314934.0,67.9632,68.0097,67.9167,68.0097,314934.0
2022-11-10 11:30:00,73.15,73.25,73.15,73.2,512845.0,68.0097,68.1027,68.0097,68.0562,512845.0
2022-11-10 11:40:00,73.2,73.21,72.94,72.95,545523.0,68.0562,68.0655,67.8144,67.8237,545523.0
2022-11-10 11:50:00,72.94,73.03,72.93,72.98,351278.0,67.8144,67.8981,67.8051,67.8516,351278.0
2022-11-10 12:00:00,72.98,72.99,72.58,72.63,339745.0,67.8516,67.8609,67.4797,67.5262,339745.0
2022-11-10 12:10:00,72.62,72.92,72.61,72.9,561099.0,67.5169,67.7959,67.5076,67.7773,561099.0
2022-11-10 12:20:00,72.89,72.89,72.63,72.67,732159.0,67.768,67.768,67.5262,67.5634,732159.0
2022-11-10 12:30:00,72.66,72.66,72.58,72.63,100389.0,67.5541,67.5541,67.4797,67.5262,100389.0
2022-11-10 12:40:00,72.64,72.71,72.49,72.52,194480.0,67.5355,67.6006,67.3961,67.424,194480.0
2022-11-10 12:50:00,72.53,72.56,72.37,72.45,172266.0,67.4333,67.4611,67.2845,67.3589,172266.0
2022-11-10 13:00:00,72.45,72.64,72.45,72.58,369458.0,67.3589,67.5355,67.3589,67.4797,369458.0
2022-11-10 13:10:00,72.59,72.72,72.53,72.61,226165.0,67.489,67.6099,67.4333,67.5076,226165.0
2022-11-10 13:20:00,72.61,72.77,72.57,72.76,117137.0,67.5076,67.6564,67.4704,67.6471,117137.0
2022-11-10 13:30:00,72.76,72.79,72.69,72.76,127465.0,67.6471,67.675,67.582,67.6471,127465.0
2022-11-10 13:40:00,72.76,72.9,72.74,72.86,206509.0,67.6471,67.7773,67.6285,67.7401,206509.0
2022-11-10 13:50:00,72.85,72.93,72.79,72.89,96187.0,67.7308,67.8051,67.675,67.768,96187.0
2022-11-10 14:00:00,72.88,73.03,72.87,73.02,111927.0,67.7587,67.8981,67.7494,67.8888,111927.0
2022-11-10 14:10:00,73.01,73.11,72.97,73.03,439348.0,67.8795,67.9725,67.8423,67.8981,439348.0
2022-11-10 14:20:00,73.03,73.13,72.92,73.11,189216.0,67.8981,67.9911,67.7959,67.9725,189216.0
2022-11-10 14:30:00,73.11,73.13,73.02,73.11,125314.0,67.9725,67.9911,67.8888,67.9725,125314.0
2022-11-10 14:40:00,73.11,73.17,73.07,73.15,114783.0,67.9725,68.0283,67.9353,68.0097,114783.0
2022-11-10 14:50:00,73.14,73.26,73.14,73.24,165844.0,68.0004,68.112,68.0004,68.0934,165844.0
2022-11-10 15:00:00,73.23,73.42,73.2,73.42,256563.0,68.0841,68.2607,68.0562,68.2607,256563.0
2022-11-10 15:10:00,73.42,73.45,73.36,73.37,390780.0,68.2607,68.2886,68.2049,68.2142,390780.0
2022-11-10 15:20:00,73.37,73.47,73.36,73.45,250749.0,68.2142,68.3072,68.2049,68.2886,250749.0
2022-11-10 15:30:00,73.45,73.52,73.39,73.45,299027.0,68.2886,68.3537,68.2328,68.2886,299027.0
2022-11-10 15:40:00,73.45,73.62,73.43,73.61,1011192.0,68.2886,68.4467,68.27,68.4374,1011192.0
2022-11-10 15:50:00,73.61,73.79,73.57,73.62,1856994.0,68.4374,68.6047,68.4002,68.4467,1856994.0
2022-11-11 09:30:00,73.8,73.88,73.03,73.03,1422785.0,68.614,68.6884,67.8981,67.8981,1422785.0
2022-11-11 09:40:00,73.03,73.14,72.9,73.06,942778.0,67.8981,68.0004,67.7773,67.926,942778.0
2022-11-11 09:50:00,73.08,73.28,73.07,73.17,380373.0,67.9446,68.1306,67.9353,68.0283,380373.0
2022-11-11 10:00:00,73.17,73.29,72.8,72.84,383628.0,68.0283,68.1399,67.6843,67.7215,383628.0
2022-11-11 10:10:00,72.84,72.99,72.73,72.74,271276.0,67.7215,67.8609,67.6192,67.6285,271276.0
2022-11-11 10:20:00,72.74,72.85,72.57,72.59,226633.0,67.6285,67.7308,67.4704,67.489,226633.0
2022-11-11 10:30:00,72.59,72.66,72.42,72.5,285710.0,67.489,67.5541,67.331,67.4054,285710.0
2022-11-11 10:40:00,72.5,72.77,72.49,72.76,450757.0,67.4054,67.6564,67.3961,67.6471,450757.0
2022-11-11 10:50:00,72.76,72.81,72.63,72.67,504864.0,67.6471,67.6936,67.5262,67.5634,504864.0
2022-11-11 11:00:00,72.67,72.73,72.4,72.44,544616.0,67.5634,67.6192,67.3124,67.3496,544616.0
2022-11-11 11:10:00,72.45,72.64,72.37,72.58,583585.0,67.3589,67.5355,67.2845,67.4797,583585.0
2022-11-11 11:20:00,72.58,72.81,72.58,72.65,440332.0,67.4797,67.6936,67.4797,67.5448,440332.0
2022-11-11 11:30:00,72.65,72.82,72.62,72.69,195972.0,67.5448,67.7029,67.5169,67.582,195972.0
2022-11-11 11:40:00,72.68,72.83,72.67,72.82,202841.0,67.5727,67.7122,67.5634,67.7029,202841.0
2022-11-11 11:50:00,72.82,72.86,72.71,72.75,139227.0,67.7029,67.7401,67.6006,67.6378,139227.0
2022-11-11 12:00:00,72.74,72.86,72.71,72.77,217179.0,67.6285,67.7401,67.6006,67.6564,217179.0
2022-11-11 12:10:00,72.77,72.92,72.76,72.85,109245.0,67.6564,67.7959,67.6471,67.7308,109245.0
2022-11-11 12:20:00,72.86,72.91,72.8,72.88,139098.0,67.7401,67.7866,67.6843,67.7587,139098.0
2022-11-11 12:30:00,72.87,72.93,72.79,72.79,185899.0,67.7494,67.8051,67.675,67.675,185899.0
2022-11-11 12:40:00,72.78,72.86,72.71,72.78,109553.0,67.6657,67.7401,67.6006,67.6657,109553.0
2022-11-11 12:50:00,72.79,72.85,72.73,72.78,244690.0,67.675,67.7308,67.6192,67.6657,244690.0
2022-11-11 13:00:00,72.78,72.86,72.78,72.85,77597.0,67.6657,67.7401,67.6657,67.7308,77597.0
2022-11-11 13:10:00,72.85,72.91,72.8,72.8,110624.0,67.7308,67.7866,67.6843,67.6843,110624.0
2022-11-11 13:20:00,72.8,72.85,72.76,72.84,389438.0,67.6843,67.7308,67.6471,67.7215,389438.0
2022-11-11 13:30:00,72.84,72.93,72.76,72.86,157559.0,67.7215,67.8051,67.6471,67.7401,157559.0
2022-11-11 13:40:00,72.85,73.01,72.84,73.01,139968.0,67.7308,67.8795,67.7215,67.8795,139968.0
2022-11-11 13:50:00,73.01,73.07,72.98,73.0,134212.0,67.8795,67.9353,67.8516,67.8702,134212.0
2022-11-11 14:00:00,72.99,73.06,72.92,73.02,129678.0,67.8609,67.926,67.7959,67.8888,129678.0
2022-11-11 14:10:00,73.02,73.07,72.98,73.02,122240.0,67.8888,67.9353,67.8516,67.8888,122240.0
2022-11-11 14:20:00,73.03,73.18,73.02,73.17,112550.0,67.8981,68.0376,67.8888,68.0283,112550.0
2022-11-11 14:30:00,73.16,73.24,73.14,73.17,115202.0,68.019,68.0934,68.0004,68.0283,115202.0
2022-11-11 14:40:00,73.17,73.25,73.16,73.2,110009.0,68.0283,68.1027,68.019,68.0562,110009.0
2022-11-11 14:50:00,73.19,73.32,73.17,73.28,176610.0,68.0469,68.1677,68.0283,68.1306,176610.0
2022-11-11 15:00:00,73.29,73.36,73.25,73.34,203489.0,68.1399,68.2049,68.1027,68.1863,203489.0
2022-11-11 15:10:00,73.33,73.36,73.18,73.35,283826.0,68.177,68.2049,68.0376,68.1956,283826.0
2022-11-11 15:20:00,73.35,73.55,73.34,73.51,235020.0,68.1956,68.3816,68.1863,68.3444,235020.0
2022-11-11 15:30:00,73.5,73.56,73.39,73.5,360253.0,68.3351,68.3909,68.2328,68.3351,360253.0
2022-11-11 15:40:00,73.5,73.64,73.49,73.63,518291.0,68.3351,68.4653,68.3258,68.456,518291.0
2022-11-11 15:50:00,73.64,73.7,73.46,73.5,1616293.0,68.4653,68.521,68.2979,68.3351,1616293.0
2022-11-14 09:30:00,73.45,73.83,73.45,73.75,598423.0,68.2886,68.6419,68.2886,68.5675,598423.0
2022-11-14 09:40:00,73.75,73.84,73.62,73.7,539371.0,68.5675,68.6512,68.4467,68.521,539371.0
2022-11-14 09:50:00,73.71,73.74,73.55,73.73,587005.0,68.5303,68.5582,68.3816,68.5489,587005.0
2022-11-14 10:00:00,73.73,73.8,73.62,73.77,312177.0,68.5489,68.614,68.4467,68.5861,312177.0
2022-11-14 10:10:00,73.78,73.97,73.75,73.88,319750.0,68.5954,68.7721,68.5675,68.6884,319750.0
2022-11-14 10:20:00,73.88,73.98,73.83,73.84,253921.0,68.6884,68.7814,68.6419,68.6512,253921.0
2022-11-14 10:30:00,73.85,73.94,73.79,73.83,452508.0,68.6605,68.7442,68.6047,68.6419,452508.0
2022-11-14 10:40:00,73.83,73.93,73.8,73.9,363112.0,68.6419,68.7349,68.614,68.707,363112.0
2022-11-14 10:50:00,73.89,73.91,73.74,73.81,278650.0,68.6977,68.7163,68.5582,68.6233,278650.0
2022-11-14 11:00:00,73.81,73.83,73.7,73.75,299008.0,68.6233,68.6419,68.521,68.5675,299008.0
2022-11-14 11:10:00,73.74,73.74,73.59,73.64,288381.0,68.5582,68.5582,68.4188,68.4653,288381.0
2022-11-14 11:20:00,73.63,73.68,73.53,73.56,241723.0,68.456,68.5024,68.363,68.3909,241723.0
2022-11-14 11:30:00,73.56,73.78,73.5,73.7,281220.0,68.3909,68.5954,68.3351,68.521,281220.0
2022-11-14 11:40:00,73.7,73.81,73.68,73.76,208329.0,68.521,68.6233,68.5024,68.5768,208329.0
2022-11-14 11:50:00,73.75,73.76,73.65,73.73,257819.0,68.5675,68.5768,68.4746,68.5489,257819.0
2022-11-14 12:00:00,73.73,73.84,73.72,73.84,209422.0,68.5489,68.6512,68.5396,68.6512,209422.0
2022-11-14 12:10:00,73.84,73.93,73.81,73.91,269263.0,68.6512,68.7349,68.6233,68.7163,269263.0
2022-11-14 12:20:00,73.91,73.93,73.8,73.92,250170.0,68.7163,68.7349,68.614,68.7256,250170.0
2022-11-14 12:30:00,73.92,73.99,73.88,73.98,186189.0,68.7256,68.7907,68.6884,68.7814,186189.0
2022-11-14 12:40:00,73.97,73.99,73.89,73.98,154458.0,68.7721,68.7907,68.6977,68.7814,154458.0
2022-11-14 12:50:00,73.97,73.97,73.89,73.94,141703.0,68.7721,68.7721,68.6977,68.7442,141703.0
2022-11-14 13:00:00,73.94,73.94,73.8,73.81,270735.0,68.7442,68.7442,68.614,68.6233,270735.0
2022-11-14 13:10:00,73.81,73.93,73.8,73.91,205879.0,68.6233,68.7349,68.614,68.7163,205879.0
2022-11-14 13:20:00,73.92,74.09,73.9,74.05,214747.0,68.7256,68.8836,68.707,68.8464,214747.0
2022-11-14 13:30:00,74.04,74.12,74.01,74.06,183314.0,68.8371,68.9115,68.8093,68.8557,183314.0
2022-11-14 13:40:00,74.08,74.08,74.0,74.02,239589.0,68.8743,68.8743,68.8,68.8186,239589.0
2022-11-14 13:50:00,74.02,74.07,73.96,74.0,165878.0,68.8186,68.865,68.7628,68.8,165878.0
2022-11-14 14:00:00,73.99,73.99,73.84,73.9,296582.0,68.7907,68.7907,68.6512,68.707,296582.0
2022-11-14 14:10:00,73.9,73.92,73.8,73.86,168799.0,68.707,68.7256,68.614,68.6698,168799.0
2022-11-14 14:20:00,73.86,73.88,73.81,73.86,180346.0,68.6698,68.6884,68.6233,68.6698,180346.0
2022-11-14 14:30:00,73.86,73.86,73.76,73.78,175636.0,68.6698,68.6698,68.5768,68.5954,175636.0
2022-11-14 14:40:00,73.77,73.82,73.66,73.69,235052.0,68.5861,68.6326,68.4839,68.5117,235052.0
2022-11-14 14:50:00,73.69,73.69,73.55,73.56,631771.0,68.5117,68.5117,68.3816,68.3909,631771.0
2022-11-14 15:00:00,73.56,73.65,73.53,73.53,439433.0,68.3909,68.4746,68.363,68.363,439433.0
2022-11-14 15:10:00,73.53,73.54,73.39,73.5,354094.0,68.363,68.3723,68.2328,68.3351,354094.0
2022-11-14 15:20:00,73.51,73.55,73.48,73.5,327977.0,68.3444,68.3816,68.3165,68.3351,327977.0
2022-11-14 15:30:00,73.5,73.52,73.41,73.44,306342.0,68.3351,68.3537,68.2514,68.2793,306342.0
2022-11-14 15:40:00,73.45,73.49,73.21,73.23,851896.0,68.2886,68.3258,68.0655,68.0841,851896.0
2022-11-14 15:50:00,73.23,73.23,72.89,72.93,1422240.0,68.0841,68.0841,67.768,67.8051,1422240.0
2022-11-15 09:30:00,73.86,74.1,73.83,73.95,903167.0,68.6698,68.8929,68.6419,68.7535,903167.0
2022-11-15 09:40:00,73.96,74.02,73.82,73.86,839982.0,68.7628,68.8186,68.6326,68.6698,839982.0
2022-11-15 09:50:00,73.86,73.92,73.74,73.83,403841.0,68.6698,68.7256,68.5582,68.6419,403841.0
2022-11-15 10:00:00,73.84,73.88,73.64,73.65,406147.0,68.6512,68.6884,68.4653,68.4746,406147.0
2022-11-15 10:10:00,73.65,73.72,73.45,73.49,638285.0,68.4746,68.5396,68.2886,68.3258,638285.0
2022-11-15 10:20:00,73.49,73.73,73.47,73.65,462039.0,68.3258,68.5489,68.3072,68.4746,462039.0
2022-11-15 10:30:00,73.65,73.76,73.64,73.75,758134.0,68.4746,68.5768,68.4653,68.5675,758134.0
2022-11-15 10:40:00,73.75,73.78,73.62,73.67,1103865.0,68.5675,68.5954,68.4467,68.4931,1103865.0
2022-11-15 10:50:00,73.67,73.83,73.59,73.71,203771.0,68.4931,68.6419,68.4188,68.5303,203771.0
2022-11-15 11:00:00,73.71,73.71,73.5,73.5,152947.0,68.5303,68.5303,68.3351,68.3351,152947.0
2022-11-15 11:10:00,73.48,73.62,73.46,73.56,172350.0,68.3165,68.4467,68.2979,68.3909,172350.0
2022-11-15 11:20:00,73.55,73.66,73.52,73.58,197505.0,68.3816,68.4839,68.3537,68.4095,197505.0
2022-11-15 11:30:00,73.59,73.81,73.59,73.75,163578.0,68.4188,68.6233,68.4188,68.5675,163578.0
2022-11-15 11:40:00,73.77,73.79,73.61,73.64,111107.0,68.5861,68.6047,68.4374,68.4653,111107.0
2022-11-15 11:50:00,73.64,73.8,73.63,73.78,245344.0,68.4653,68.614,68.456,68.5954,245344.0
2022-11-15 12:00:00,73.78,73.81,73.63,73.76,312795.0,68.5954,68.6233,68.456,68.5768,312795.0
2022-11-15 12:10:00,73.77,73.85,73.66,73.7,97469.0,68.5861,68.6605,68.4839,68.521,97469.0
2022-11-15 12:20:00,73.7,73.72,73.55,73.58,99787.0,68.521,68.5396,68.3816,68.4095,99787.0
2022-11-15 12:30:00,73.59,73.69,73.55,73.59,74644.0,68.4188,68.5117,68.3816,68.4188,74644.0
2022-11-15 12:40:00,73.59,73.62,73.48,73.59,132217.0,68.4188,68.4467,68.3165,68.4188,132217.0
2022-11-15 12:50:00,73.59,73.59,73.52,73.56,99498.0,68.4188,68.4188,68.3537,68.3909,99498.0
2022-11-15 13:00:00,73.57,73.63,73.53,73.53,85241.0,68.4002,68.456,68.363,68.363,85241.0
2022-11-15 13:10:00,73.52,73.61,73.35,73.36,227476.0,68.3537,68.4374,68.1956,68.2049,227476.0
2022-11-15 13:20:00,73.36,73.37,73.05,73.1,206719.0,68.2049,68.2142,67.9167,67.9632,206719.0
2022-11-15 13:30:00,73.09,73.17,72.99,73.06,398596.0,67.9539,68.0283,67.8609,67.926,398596.0
2022-11-15 13:40:00,73.07,73.32,72.95,73.08,390574.0,67.9353,68.1677,67.8237,67.9446,390574.0
2022-11-15 13:50:00,73.08,73.31,73.08,73.2,218679.0,67.9446,68.1584,67.9446,68.0562,218679.0
2022-11-15 14:00:00,73.2,73.31,73.06,73.31,263244.0,68.0562,68.1584,67.926,68.1584,263244.0
2022-11-15 14:10:00,73.31,73.57,73.3,73.46,521276.0,68.1584,68.4002,68.1491,68.2979,521276.0
2022-11-15 14:20:00,73.46,73.62,73.44,73.52,259455.0,68.2979,68.4467,68.2793,68.3537,259455.0
2022-11-15 14:30:00,73.53,73.57,73.39,73.46,192257.0,68.363,68.4002,68.2328,68.2979,192257.0
2022-11-15 14:40:00,73.46,73.55,73.38,73.39,118997.0,68.2979,68.3816,68.2235,68.2328,118997.0
2022-11-15 14:50:00,73.39,73.62,73.37,73.56,195591.0,68.2328,68.4467,68.2142,68.3909,195591.0
2022-11-15 15:00:00,73.57,73.69,73.52,73.55,180193.0,68.4002,68.5117,68.3537,68.3816,180193.0
2022-11-15 15:10:00,73.55,73.65,73.49,73.63,267491.0,68.3816,68.4746,68.3258,68.456,267491.0
2022-11-15 15:20:00,73.62,73.7,73.58,73.62,224462.0,68.4467,68.521,68.4095,68.4467,224462.0
2022-11-15 15:30:00,73.62,73.72,73.46,73.7,498422.0,68.4467,68.5396,68.2979,68.521,498422.0
2022-11-15 15:40:00,73.7,73.75,73.58,73.58,358307.0,68.521,68.5675,68.4095,68.4095,358307.0
2022-11-15 15:50:00,73.58,73.61,73.41,73.54,1208678.0,68.4095,68.4374,68.2514,68.3723,1208678.0
2022-11-16 09:30:00,73.59,74.04,73.59,73.99,485551.0,68.4188,68.8371,68.4188,68.7907,485551.0
2022-11-16 09:40:00,73.99,74.22,73.95,74.09,362710.0,68.7907,69.0045,68.7535,68.8836,362710.0
2022-11-16 09:50:00,74.1,74.11,73.89,74.05,361434.0,68.8929,68.9022,68.6977,68.8464,361434.0
2022-11-16 10:00:00,74.05,74.12,74.0,74.06,326131.0,68.8464,68.9115,68.8,68.8557,326131.0
2022-11-16 10:10:00,74.06,74.19,74.02,74.1,271297.0,68.8557,68.9766,68.8186,68.8929,271297.0
2022-11-16 10:20:00,74.1,74.2,74.07,74.17,171646.0,68.8929,68.9859,68.865,68.958,171646.0
2022-11-16 10:30:00,74.16,74.28,74.09,74.15,333140.0,68.9487,69.0603,68.8836,68.9394,333140.0
2022-11-16 10:40:00,74.15,74.22,74.11,74.19,142321.0,68.9394,69.0045,68.9022,68.9766,142321.0
2022-11-16 10:50:00,74.18,74.19,73.98,74.06,326080.0,68.9673,68.9766,68.7814,68.8557,326080.0
2022-11-16 11:00:00,74.05,74.11,73.96,73.97,104454.0,68.8464,68.9022,68.7628,68.7721,104454.0
2022-11-16 11:10:00,73.97,74.04,73.9,74.01,104179.0,68.7721,68.8371,68.707,68.8093,104179.0
2022-11-16 11:20:00,74.02,74.07,73.9,73.91,86602.0,68.8186,68.865,68.707,68.7163,86602.0
2022-11-16 11:30:00,73.91,73.93,73.81,73.84,95694.0,68.7163,68.7349,68.6233,68.6512,95694.0
2022-11-16 11:40:00,73.84,73.97,73.82,73.95,87134.0,68.6512,68.7721,68.6326,68.7535,87134.0
2022-11-16 11:50:00,73.94,74.07,73.93,74.0,97226.0,68.7442,68.865,68.7349,68.8,97226.0
2022-11-16 12:00:00,74.0,74.0,73.88,73.94,101584.0,68.8,68.8,68.6884,68.7442,101584.0
2022-11-16 12:10:00,73.93,73.97,73.88,73.9,74009.0,68.7349,68.7721,68.6884,68.707,74009.0
2022-11-16 12:20:00,73.91,73.96,73.89,73.92,200655.0,68.7163,68.7628,68.6977,68.7256,200655.0
2022-11-16 12:30:00,73.91,73.95,73.91,73.91,67109.0,68.7163,68.7535,68.7163,68.7163,67109.0
2022-11-16 12:40:00,73.92,74.1,73.91,73.97,94363.0,68.7256,68.8929,68.7163,68.7721,94363.0
2022-11-16 12:50:00,73.97,74.02,73.89,73.92,171033.0,68.7721,68.8186,68.6977,68.7256,171033.0
2022-11-16 13:00:00,73.91,73.93,73.87,73.92,99930.0,68.7163,68.7349,68.6791,68.7256,99930.0
2022-11-16 13:10:00,73.92,73.96,73.91,73.91,72437.0,68.7256,68.7628,68.7163,68.7163,72437.0
2022-11-16 13:20:00,73.92,73.99,73.88,73.92,86824.0,68.7256,68.7907,68.6884,68.7256,86824.0
2022-11-16 13:30:00,73.92,73.95,73.82,73.89,101296.0,68.7256,68.7535,68.6326,68.6977,101296.0
2022-11-16 13:40:00,73.88,73.93,73.83,73.84,135413.0,68.6884,68.7349,68.6419,68.6512,135413.0
2022-11-16 13:50:00,73.83,73.89,73.81,73.82,78386.0,68.6419,68.6977,68.6233,68.6326,78386.0
2022-11-16 14:00:00,73.82,73.91,73.78,73.88,111625.0,68.6326,68.7163,68.5954,68.6884,111625.0
2022-11-16 14:10:00,73.87,73.9,73.82,73.84,201759.0,68.6791,68.707,68.6326,68.6512,201759.0
2022-11-16 14:20:00,73.85,73.88,73.78,73.82,92014.0,68.6605,68.6884,68.5954,68.6326,92014.0
2022-11-16 14:30:00,73.82,73.9,73.7,73.83,202958.0,68.6326,68.707,68.521,68.6419,202958.0
2022-11-16 14:40:00,73.84,73.9,73.8,73.81,166133.0,68.6512,68.707,68.614,68.6233,166133.0
2022-11-16 14:50:00,73.82,73.96,73.82,73.96,223970.0,68.6326,68.7628,68.6326,68.7628,223970.0
2022-11-16 15:00:00,73.95,74.0,73.85,73.88,213363.0,68.7535,68.8,68.6605,68.6884,213363.0
2022-11-16 15:10:00,73.89,73.98,73.87,73.95,262860.0,68.6977,68.7814,68.6791,68.7535,262860.0
2022-11-16 15:20:00,73.95,74.07,73.95,74.03,264451.0,68.7535,68.865,68.7535,68.8279,264451.0
2022-11-16 15:30:00,74.02,74.07,73.94,73.96,356062.0,68.8186,68.865,68.7442,68.7628,356062.0
2022-11-16 15:40:00,73.97,74.03,73.92,73.98,610919.0,68.7721,68.8279,68.7256,68.7814,610919.0
2022-11-16 15:50:00,73.98,74.05,73.88,73.9,1286452.0,68.7814,68.8464,68.6884,68.707,1286452.0
2022-11-17 09:30:00,73.26,73.68,73.26,73.59,508041.0,68.112,68.5024,68.112,68.4188,508041.0
2022-11-17 09:40:00,73.6,73.68,73.48,73.48,507740.0,68.4281,68.5024,68.3165,68.3165,507740.0
2022-11-17 09:50:00,73.48,73.59,73.45,73.53,371271.0,68.3165,68.4188,68.2886,68.363,371271.0
2022-11-17 10:00:00,73.53,73.61,73.5,73.5,187601.0,68.363,68.4374,68.3351,68.3351,187601.0
2022-11-17 10:10:00,73.48,73.6,73.45,73.56,169675.0,68.3165,68.4281,68.2886,68.3909,169675.0
2022-11-17 10:20:00,73.55,73.63,73.48,73.58,130003.0,68.3816,68.456,68.3165,68.4095,130003.0
2022-11-17 10:30:00,73.59,73.61,73.43,73.44,135679.0,68.4188,68.4374,68.27,68.2793,135679.0
2022-11-17 10:40:00,73.43,73.45,73.33,73.4,91856.0,68.27,68.2886,68.177,68.2421,91856.0
2022-11-17 10:50:00,73.39,73.42,73.31,73.32,224108.0,68.2328,68.2607,68.1584,68.1677,224108.0
2022-11-17 11:00:00,73.32,73.42,73.31,73.34,80539.0,68.1677,68.2607,68.1584,68.1863,80539.0
2022-11-17 11:10:00,73.33,73.4,73.29,73.36,360962.0,68.177,68.2421,68.1399,68.2049,360962.0
2022-11-17 11:20:00,73.36,73.42,73.29,73.41,167642.0,68.2049,68.2607,68.1399,68.2514,167642.0
2022-11-17 11:30:00,73.4,73.41,73.34,73.37,107491.0,68.2421,68.2514,68.1863,68.2142,107491.0
2022-11-17 11:40:00,73.37,73.45,73.36,73.42,180559.0,68.2142,68.2886,68.2049,68.2607,180559.0
2022-11-17 11:50:00,73.42,73.59,73.39,73.56,144084.0,68.2607,68.4188,68.2328,68.3909,144084.0
2022-11-17 12:00:00,73.57,73.66,73.57,73.64,138547.0,68.4002,68.4839,68.4002,68.4653,138547.0
2022-11-17 12:10:00,73.64,73.7,73.6,73.7,184703.0,68.4653,68.521,68.4281,68.521,184703.0
2022-11-17 12:20:00,73.7,73.75,73.67,73.68,99983.0,68.521,68.5675,68.4931,68.5024,99983.0
2022-11-17 12:30:00,73.68,73.76,73.67,73.7,75828.0,68.5024,68.5768,68.4931,68.521,75828.0
2022-11-17 12:40:00,73.71,73.76,73.67,73.69,127212.0,68.5303,68.5768,68.4931,68.5117,127212.0
2022-11-17 12:50:00,73.69,73.78,73.67,73.71,167758.0,68.5117,68.5954,68.4931,68.5303,167758.0
2022-11-17 13:00:00,73.71,73.73,73.65,73.67,65993.0,68.5303,68.5489,68.4746,68.4931,65993.0
2022-11-17 13:10:00,73.67,73.73,73.67,73.7,110411.0,68.4931,68.5489,68.4931,68.521,110411.0
2022-11-17 13:20:00,73.7,73.72,73.62,73.66,74416.0,68.521,68.5396,68.4467,68.4839,74416.0
2022-11-17 13:30:00,73.66,73.72,73.64,73.69,90956.0,68.4839,68.5396,68.4653,68.5117,90956.0
2022-11-17 13:40:00,73.69,73.7,73.61,73.63,67485.0,68.5117,68.521,68.4374,68.456,67485.0
2022-11-17 13:50:00,73.63,73.72,73.58,73.7,85788.0,68.456,68.5396,68.4095,68.521,85788.0
2022-11-17 14:00:00,73.7,73.74,73.66,73.67,85358.0,68.521,68.5582,68.4839,68.4931,85358.0
2022-11-17 14:10:00,73.66,73.66,73.6,73.63,67217.0,68.4839,68.4839,68.4281,68.456,67217.0
2022-11-17 14:20:00,73.63,73.7,73.6,73.65,244979.0,68.456,68.521,68.4281,68.4746,244979.0
2022-11-17 14:30:00,73.65,73.68,73.59,73.67,98679.0,68.4746,68.5024,68.4188,68.4931,98679.0
2022-11-17 14:40:00,73.67,73.69,73.55,73.62,91129.0,68.4931,68.5117,68.3816,68.4467,91129.0
2022-11-17 14:50:00,73.62,73.7,73.59,73.66,77197.0,68.4467,68.521,68.4188,68.4839,77197.0
2022-11-17 15:00:00,73.67,73.72,73.61,73.62,125309.0,68.4931,68.5396,68.4374,68.4467,125309.0
2022-11-17 15:10:00,73.62,73.63,73.5,73.5,116715.0,68.4467,68.456,68.3351,68.3351,116715.0
2022-11-17 15:20:00,73.5,73.56,73.47,73.55,145431.0,68.3351,68.3909,68.3072,68.3816,145431.0
2022-11-17 15:30:00,73.55,73.66,73.53,73.63,125346.0,68.3816,68.4839,68.363,68.456,125346.0
2022-11-17 15:40:00,73.63,73.79,73.63,73.77,267741.0,68.456,68.6047,68.456,68.5861,267741.0
2022-11-17 15:50:00,73.77,73.93,73.72,73.91,883928.0,68.5861,68.7349,68.5396,68.7163,883928.0
2022-11-18 09:30:00,74.49,74.76,74.46,74.61,435400.0,69.2555,69.5066,69.2276,69.3671,435400.0
2022-11-18 09:40:00,74.6,74.67,74.42,74.47,360874.0,69.3578,69.4229,69.1904,69.2369,360874.0
2022-11-18 09:50:00,74.46,74.52,74.37,74.39,168902.0,69.2276,69.2834,69.144,69.1626,168902.0
2022-11-18 10:00:00,74.39,74.4,74.24,74.3,211078.0,69.1626,69.1719,69.0231,69.0789,211078.0
2022-11-18 10:10:00,74.3,74.44,74.3,74.41,299534.0,69.0789,69.209,69.0789,69.1811,299534.0
2022-11-18 10:20:00,74.42,74.46,74.34,74.42,221263.0,69.1904,69.2276,69.1161,69.1904,221263.0
2022-11-18 10:30:00,74.42,74.45,74.3,74.44,111126.0,69.1904,69.2183,69.0789,69.209,111126.0
2022-11-18 10:40:00,74.44,74.5,74.35,74.49,124860.0,69.209,69.2648,69.1254,69.2555,124860.0
2022-11-18 10:50:00,74.49,74.51,74.29,74.37,109135.0,69.2555,69.2741,69.0696,69.144,109135.0
2022-11-18 11:00:00,74.37,74.46,74.34,74.46,201612.0,69.144,69.2276,69.1161,69.2276,201612.0
2022-11-18 11:10:00,74.45,74.58,74.42,74.57,265365.0,69.2183,69.3392,69.1904,69.3299,265365.0
2022-11-18 11:20:00,74.57,74.61,74.49,74.52,161241.0,69.3299,69.3671,69.2555,69.2834,161241.0
2022-11-18 11:30:00,74.53,74.62,74.43,74.44,119535.0,69.2927,69.3764,69.1997,69.209,119535.0
2022-11-18 11:40:00,74.45,74.49,74.36,74.37,70683.0,69.2183,69.2555,69.1347,69.144,70683.0
2022-11-18 11:50:00,74.38,74.42,74.35,74.42,51257.0,69.1533,69.1904,69.1254,69.1904,51257.0
2022-11-18 12:00:00,74.42,74.43,74.35,74.39,58275.0,69.1904,69.1997,69.1254,69.1626,58275.0
2022-11-18 12:10:00,74.38,74.41,74.23,74.23,103774.0,69.1533,69.1811,69.0138,69.0138,103774.0
2022-11-18 12:20:00,74.23,74.27,74.17,74.27,43068.0,69.0138,69.051,68.958,69.051,43068.0
2022-11-18 12:30:00,74.27,74.31,74.17,74.3,46360.0,69.051,69.0882,68.958,69.0789,46360.0
2022-11-18 12:40:00,74.31,74.35,74.29,74.29,42524.0,69.0882,69.1254,69.0696,69.0696,42524.0
2022-11-18 12:50:00,74.3,74.33,74.21,74.29,67105.0,69.0789,69.1068,68.9952,69.0696,67105.0
2022-11-18 13:00:00,74.28,74.38,74.24,74.38,51700.0,69.0603,69.1533,69.0231,69.1533,51700.0
2022-11-18 13:10:00,74.38,74.39,74.29,74.3,47882.0,69.1533,69.1626,69.0696,69.0789,47882.0
2022-11-18 13:20:00,74.29,74.41,74.24,74.39,94912.0,69.0696,69.1811,69.0231,69.1626,94912.0
2022-11-18 13:30:00,74.39,74.45,74.37,74.38,41976.0,69.1626,69.2183,69.144,69.1533,41976.0
2022-11-18 13:40:00,74.38,74.39,74.23,74.25,66636.0,69.1533,69.1626,69.0138,69.0324,66636.0
2022-11-18 13:50:00,74.24,74.28,74.21,74.28,47016.0,69.0231,69.0603,68.9952,69.0603,47016.0
2022-11-18 14:00:00,74.27,74.42,74.26,74.39,54857.0,69.051,69.1904,69.0417,69.1626,54857.0
2022-11-18 14:10:00,74.39,74.39,74.26,74.27,940367.0,69.1626,69.1626,69.0417,69.051,940367.0
2022-11-18 14:20:00,74.27,74.35,74.26,74.32,713876.0,69.051,69.1254,69.0417,69.0975,713876.0
2022-11-18 14:30:00,74.33,74.38,74.26,74.31,127858.0,69.1068,69.1533,69.0417,69.0882,127858.0
2022-11-18 14:40:00,74.31,74.38,74.3,74.34,141177.0,69.0882,69.1533,69.0789,69.1161,141177.0
2022-11-18 14:50:00,74.35,74.43,74.34,74.43,112738.0,69.1254,69.1997,69.1161,69.1997,112738.0
2022-11-18 15:00:00,74.42,74.52,74.41,74.51,181463.0,69.1904,69.2834,69.1811,69.2741,181463.0
2022-11-18 15:10:00,74.51,74.53,74.41,74.44,152469.0,69.2741,69.2927,69.1811,69.209,152469.0
2022-11-18 15:20:00,74.44,74.53,74.38,74.53,98707.0,69.209,69.2927,69.1533,69.2927,98707.0
2022-11-18 15:30:00,74.53,74.59,74.47,74.59,224147.0,69.2927,69.3485,69.2369,69.3485,224147.0
2022-11-18 15:40:00,74.59,74.71,74.56,74.7,446711.0,69.3485,69.4601,69.3206,69.4508,446711.0
2022-11-18 15:50:00,74.7,74.78,74.52,74.67,1086330.0,69.4508,69.5251,69.2834,69.4229,1086330.0
2022-11-21 09:30:00,74.82,74.95,74.66,74.71,220233.0,69.5623,69.6832,69.4136,69.4601,220233.0
2022-11-21 09:40:00,74.7,74.92,74.66,74.91,172558.0,69.4508,69.6553,69.4136,69.646,172558.0
2022-11-21 09:50:00,74.91,74.98,74.86,74.94,192970.0,69.646,69.7111,69.5995,69.6739,192970.0
2022-11-21 10:00:00,74.94,74.99,74.88,74.94,164606.0,69.6739,69.7204,69.6181,69.6739,164606.0
2022-11-21 10:10:00,74.94,75.13,74.94,75.09,122784.0,69.6739,69.8506,69.6739,69.8134,122784.0
2022-11-21 10:20:00,75.09,75.16,75.01,75.16,264853.0,69.8134,69.8784,69.739,69.8784,264853.0
2022-11-21 10:30:00,75.15,75.23,75.1,75.23,194808.0,69.8691,69.9435,69.8227,69.9435,194808.0
2022-11-21 10:40:00,75.23,75.34,75.22,75.29,465976.0,69.9435,70.0458,69.9342,69.9993,465976.0
2022-11-21 10:50:00,75.29,75.39,75.21,75.39,334299.0,69.9993,70.0923,69.9249,70.0923,334299.0
2022-11-21 11:00:00,75.39,75.39,75.24,75.33,133573.0,70.0923,70.0923,69.9528,70.0365,133573.0
2022-11-21 11:10:00,75.33,75.4,75.27,75.28,174858.0,70.0365,70.1016,69.9807,69.99,174858.0
2022-11-21 11:20:00,75.28,75.3,75.23,75.25,269205.0,69.99,70.0086,69.9435,69.9621,269205.0
2022-11-21 11:30:00,75.25,75.31,75.2,75.21,138149.0,69.9621,70.0179,69.9156,69.9249,138149.0
2022-11-21 11:40:00,75.21,75.27,75.18,75.25,106167.0,69.9249,69.9807,69.897,69.9621,106167.0
2022-11-21 11:50:00,75.25,75.29,75.08,75.17,140464.0,69.9621,69.9993,69.8041,69.8877,140464.0
2022-11-21 12:00:00,75.18,75.21,75.13,75.17,118398.0,69.897,69.9249,69.8506,69.8877,118398.0
2022-11-21 12:10:00,75.18,75.26,75.18,75.23,86518.0,69.897,69.9714,69.897,69.9435,86518.0
2022-11-21 12:20:00,75.22,75.25,75.17,75.23,90866.0,69.9342,69.9621,69.8877,69.9435,90866.0
2022-11-21 12:30:00,75.23,75.3,75.21,75.25,66742.0,69.9435,70.0086,69.9249,69.9621,66742.0
2022-11-21 12:40:00,75.24,75.27,75.22,75.23,75834.0,69.9528,69.9807,69.9342,69.9435,75834.0
2022-11-21 12:50:00,75.23,75.24,75.16,75.19,72453.0,69.9435,69.9528,69.8784,69.9063,72453.0
2022-11-21 13:00:00,75.19,75.28,75.18,75.27,264001.0,69.9063,69.99,69.897,69.9807,264001.0
2022-11-21 13:10:00,75.27,75.36,75.27,75.33,124863.0,69.9807,70.0644,69.9807,70.0365,124863.0
2022-11-21 13:20:00,75.33,75.4,75.32,75.38,60758.0,70.0365,70.1016,70.0272,70.083,60758.0
2022-11-21 13:30:00,75.38,75.47,75.37,75.47,156750.0,70.083,70.1667,70.0737,70.1667,156750.0
2022-11-21 13:40:00,75.47,75.49,75.41,75.42,102865.0,70.1667,70.1853,70.1109,70.1202,102865.0
2022-11-21 13:50:00,75.42,75.44,75.35,75.35,64863.0,70.1202,70.1388,70.0551,70.0551,64863.0
2022-11-21 14:00:00,75.35,75.47,75.34,75.47,55739.0,70.0551,70.1667,70.0458,70.1667,55739.0
2022-11-21 14:10:00,75.46,75.5,75.42,75.48,80925.0,70.1574,70.1946,70.1202,70.176,80925.0
2022-11-21 14:20:00,75.48,75.49,75.42,75.44,78901.0,70.176,70.1853,70.1202,70.1388,78901.0
2022-11-21 14:30:00,75.44,75.48,75.42,75.47,76454.0,70.1388,70.176,70.1202,70.1667,76454.0
2022-11-21 14:40:00,75.47,75.49,75.39,75.4,73711.0,70.1667,70.1853,70.0923,70.1016,73711.0
2022-11-21 14:50:00,75.4,75.48,75.39,75.42,107797.0,70.1016,70.176,70.0923,70.1202,107797.0
2022-11-21 15:00:00,75.42,75.46,75.38,75.45,112405.0,70.1202,70.1574,70.083,70.1481,112405.0
2022-11-21 15:10:00,75.44,75.47,75.39,75.42,215819.0,70.1388,70.1667,70.0923,70.1202,215819.0
2022-11-21 15:20:00,75.43,75.44,75.3,75.36,164358.0,70.1295,70.1388,70.0086,70.0644,164358.0
2022-11-21 15:30:00,75.37,75.4,75.33,75.37,404819.0,70.0737,70.1016,70.0365,70.0737,404819.0
2022-11-21 15:40:00,75.37,75.39,75.32,75.39,288848.0,70.0737,70.0923,70.0272,70.0923,288848.0
2022-11-21 15:50:00,75.39,75.48,75.36,75.4,819635.0,70.0923,70.176,70.0644,70.1016,819635.0
2022-11-22 09:30:00,75.95,75.98,75.65,75.72,308351.0,70.6129,70.6408,70.334,70.3991,308351.0
2022-11-22 09:40:00,75.72,75.84,75.66,75.81,323172.0,70.3991,70.5107,70.3433,70.4828,323172.0
2022-11-22 09:50:00,75.8,75.84,75.75,75.81,259487.0,70.4735,70.5107,70.427,70.4828,259487.0
2022-11-22 10:00:00,75.8,75.82,75.68,75.76,153729.0,70.4735,70.4921,70.3619,70.4363,153729.0
2022-11-22 10:10:00,75.76,75.84,75.73,75.78,103022.0,70.4363,70.5107,70.4084,70.4549,103022.0
2022-11-22 10:20:00,75.78,75.8,75.66,75.72,143078.0,70.4549,70.4735,70.3433,70.3991,143078.0
2022-11-22 10:30:00,75.73,75.75,75.66,75.69,139580.0,70.4084,70.427,70.3433,70.3712,139580.0
2022-11-22 10:40:00,75.7,75.75,75.66,75.72,121648.0,70.3805,70.427,70.3433,70.3991,121648.0
2022-11-22 10:50:00,75.73,75.81,75.72,75.8,112918.0,70.4084,70.4828,70.3991,70.4735,112918.0
2022-11-22 11:00:00,75.81,75.81,75.68,75.7,124492.0,70.4828,70.4828,70.3619,70.3805,124492.0
2022-11-22 11:10:00,75.7,75.78,75.67,75.78,51133.0,70.3805,70.4549,70.3526,70.4549,51133.0
2022-11-22 11:20:00,75.78,75.81,75.75,75.76,59197.0,70.4549,70.4828,70.427,70.4363,59197.0
2022-11-22 11:30:00,75.77,75.83,75.7,75.75,53049.0,70.4456,70.5014,70.3805,70.427,53049.0
2022-11-22 11:40:00,75.75,75.84,75.74,75.82,72664.0,70.427,70.5107,70.4177,70.4921,72664.0
2022-11-22 11:50:00,75.81,75.87,75.8,75.85,71153.0,70.4828,70.5386,70.4735,70.52,71153.0
2022-11-22 12:00:00,75.86,75.87,75.72,75.73,100388.0,70.5293,70.5386,70.3991,70.4084,100388.0
2022-11-22 12:10:00,75.73,75.82,75.72,75.8,36999.0,70.4084,70.4921,70.3991,70.4735,36999.0
2022-11-22 12:20:00,75.8,75.82,75.72,75.76,106543.0,70.4735,70.4921,70.3991,70.4363,106543.0
2022-11-22 12:30:00,75.76,75.8,75.75,75.75,43503.0,70.4363,70.4735,70.427,70.427,43503.0
2022-11-22 12:40:00,75.75,75.84,75.75,75.77,82621.0,70.427,70.5107,70.427,70.4456,82621.0
2022-11-22 12:50:00,75.77,75.77,75.7,75.74,128674.0,70.4456,70.4456,70.3805,70.4177,128674.0
2022-11-22 13:00:00,75.74,75.77,75.69,75.74,70851.0,70.4177,70.4456,70.3712,70.4177,70851.0
2022-11-22 13:10:00,75.74,75.81,75.73,75.76,206588.0,70.4177,70.4828,70.4084,70.4363,206588.0
2022-11-22 13:20:00,75.76,75.81,75.72,75.81,142093.0,70.4363,70.4828,70.3991,70.4828,142093.0
2022-11-22 13:30:00,75.81,75.85,75.73,75.74,102090.0,70.4828,70.52,70.4084,70.4177,102090.0
2022-11-22 13:40:00,75.74,75.8,75.74,75.8,83347.0,70.4177,70.4735,70.4177,70.4735,83347.0
2022-11-22 13:50:00,75.8,75.8,75.72,75.75,171832.0,70.4735,70.4735,70.3991,70.427,171832.0
2022-11-22 14:00:00,75.74,75.81,75.74,75.78,69904.0,70.4177,70.4828,70.4177,70.4549,69904.0
2022-11-22 14:10:00,75.78,75.83,75.74,75.83,64140.0,70.4549,70.5014,70.4177,70.5014,64140.0
2022-11-22 14:20:00,75.83,75.87,75.81,75.86,63990.0,70.5014,70.5386,70.4828,70.5293,63990.0
2022-11-22 14:30:00,75.87,75.92,75.82,75.92,97843.0,70.5386,70.585,70.4921,70.585,97843.0
2022-11-22 14:40:00,75.92,75.94,75.88,75.93,105039.0,70.585,70.6036,70.5479,70.5943,105039.0
2022-11-22 14:50:00,75.94,75.95,75.9,75.93,90253.0,70.6036,70.6129,70.5664,70.5943,90253.0
2022-11-22 15:00:00,75.92,75.99,75.91,75.95,161727.0,70.585,70.6501,70.5757,70.6129,161727.0
2022-11-22 15:10:00,75.95,75.96,75.87,75.88,146345.0,70.6129,70.6222,70.5386,70.5479,146345.0
2022-11-22 15:20:00,75.88,75.91,75.86,75.91,111670.0,70.5479,70.5757,70.5293,70.5757,111670.0
2022-11-22 15:30:00,75.91,75.93,75.88,75.92,200143.0,70.5757,70.5943,70.5479,70.585,200143.0
2022-11-22 15:40:00,75.92,75.98,75.9,75.97,299568.0,70.585,70.6408,70.5664,70.6315,299568.0
2022-11-22 15:50:00,75.97,76.01,75.91,75.95,775697.0,70.6315,70.6687,70.5757,70.6129,775697.0
2022-11-23 09:30:00,76.0,76.19,76.0,76.15,333692.0,70.6594,70.8361,70.6594,70.7989,333692.0
2022-11-23 09:40:00,76.14,76.35,76.13,76.17,249166.0,70.7896,70.9848,70.7803,70.8175,249166.0
2022-11-23 09:50:00,76.17,76.24,76.15,76.17,131930.0,70.8175,70.8826,70.7989,70.8175,131930.0
2022-11-23 10:00:00,76.18,76.21,76.11,76.18,142435.0,70.8268,70.8547,70.7617,70.8268,142435.0
2022-11-23 10:10:00,76.18,76.23,76.15,76.19,108178.0,70.8268,70.8733,70.7989,70.8361,108178.0
2022-11-23 10:20:00,76.19,76.25,76.16,76.21,119231.0,70.8361,70.8919,70.8082,70.8547,119231.0
2022-11-23 10:30:00,76.21,76.28,76.21,76.26,152181.0,70.8547,70.9197,70.8547,70.9011,152181.0
2022-11-23 10:40:00,76.26,76.3,76.2,76.24,122141.0,70.9011,70.9383,70.8454,70.8826,122141.0
2022-11-23 10:50:00,76.24,76.24,76.17,76.19,67013.0,70.8826,70.8826,70.8175,70.8361,67013.0
2022-11-23 11:00:00,76.19,76.25,76.13,76.23,59688.0,70.8361,70.8919,70.7803,70.8733,59688.0
2022-11-23 11:10:00,76.24,76.29,76.21,76.26,84835.0,70.8826,70.929,70.8547,70.9011,84835.0
2022-11-23 11:20:00,76.26,76.31,76.23,76.28,61573.0,70.9011,70.9476,70.8733,70.9197,61573.0
2022-11-23 11:30:00,76.28,76.28,76.19,76.22,59887.0,70.9197,70.9197,70.8361,70.864,59887.0
2022-11-23 11:40:00,76.21,76.25,76.15,76.16,87433.0,70.8547,70.8919,70.7989,70.8082,87433.0
2022-11-23 11:50:00,76.16,76.2,75.96,76.01,112730.0,70.8082,70.8454,70.6222,70.6687,112730.0
2022-11-23 12:00:00,76.01,76.08,76.0,76.08,85345.0,70.6687,70.7338,70.6594,70.7338,85345.0
2022-11-23 12:10:00,76.09,76.1,76.06,76.09,61978.0,70.7431,70.7524,70.7152,70.7431,61978.0
2022-11-23 12:20:00,76.09,76.13,76.06,76.09,49694.0,70.7431,70.7803,70.7152,70.7431,49694.0
2022-11-23 12:30:00,76.09,76.15,76.08,76.14,62821.0,70.7431,70.7989,70.7338,70.7896,62821.0
2022-11-23 12:40:00,76.14,76.15,76.02,76.06,70565.0,70.7896,70.7989,70.678,70.7152,70565.0
2022-11-23 12:50:00,76.06,76.07,75.9,75.98,140514.0,70.7152,70.7245,70.5664,70.6408,140514.0
2022-11-23 13:00:00,75.98,76.03,75.95,75.98,54674.0,70.6408,70.6873,70.6129,70.6408,54674.0
2022-11-23 13:10:00,75.98,76.02,75.94,75.97,86771.0,70.6408,70.678,70.6036,70.6315,86771.0
2022-11-23 13:20:00,75.97,76.0,75.96,76.0,60893.0,70.6315,70.6594,70.6222,70.6594,60893.0
2022-11-23 13:30:00,76.0,76.08,75.99,76.04,67063.0,70.6594,70.7338,70.6501,70.6966,67063.0
2022-11-23 13:40:00,76.05,76.09,76.03,76.08,63770.0,70.7059,70.7431,70.6873,70.7338,63770.0
2022-11-23 13:50:00,76.08,76.09,76.04,76.07,68256.0,70.7338,70.7431,70.6966,70.7245,68256.0
2022-11-23 14:00:00,76.08,76.25,75.97,76.19,423851.0,70.7338,70.8919,70.6315,70.8361,423851.0
2022-11-23 14:10:00,76.19,76.21,76.1,76.14,117431.0,70.8361,70.8547,70.7524,70.7896,117431.0
2022-11-23 14:20:00,76.15,76.27,76.14,76.2,190890.0,70.7989,70.9104,70.7896,70.8454,190890.0
2022-11-23 14:30:00,76.18,76.18,76.01,76.03,169967.0,70.8268,70.8268,70.6687,70.6873,169967.0
2022-11-23 14:40:00,76.02,76.2,76.02,76.16,68606.0,70.678,70.8454,70.678,70.8082,68606.0
2022-11-23 14:50:00,76.16,76.21,76.11,76.13,117835.0,70.8082,70.8547,70.7617,70.7803,117835.0
2022-11-23 15:00:00,76.14,76.18,76.07,76.16,87219.0,70.7896,70.8268,70.7245,70.8082,87219.0
2022-11-23 15:10:00,76.16,76.17,76.09,76.16,149237.0,70.8082,70.8175,70.7431,70.8082,149237.0
2022-11-23 15:20:00,76.16,76.18,76.11,76.13,100816.0,70.8082,70.8268,70.7617,70.7803,100816.0
2022-11-23 15:30:00,76.13,76.13,76.07,76.12,180746.0,70.7803,70.7803,70.7245,70.771,180746.0
2022-11-23 15:40:00,76.12,76.16,76.08,76.1,308602.0,70.771,70.8082,70.7338,70.7524,308602.0
2022-11-23 15:50:00,76.11,76.21,76.1,76.21,965194.0,70.7617,70.8547,70.7524,70.8547,965194.0
2022-11-25 09:30:00,76.3,76.3,76.1,76.16,240274.0,70.9383,70.9383,70.7524,70.8082,240274.0
2022-11-25 09:40:00,76.17,76.25,76.12,76.15,189101.0,70.8175,70.8919,70.771,70.7989,189101.0
2022-11-25 09:50:00,76.16,76.25,76.14,76.18,319468.0,70.8082,70.8919,70.7896,70.8268,319468.0
2022-11-25 10:00:00,76.18,76.27,76.17,76.23,229260.0,70.8268,70.9104,70.8175,70.8733,229260.0
2022-11-25 10:10:00,76.23,76.28,76.18,76.28,156405.0,70.8733,70.9197,70.8268,70.9197,156405.0
2022-11-25 10:20:00,76.27,76.31,76.22,76.23,154988.0,70.9104,70.9476,70.864,70.8733,154988.0
2022-11-25 10:30:00,76.23,76.24,76.15,76.19,106935.0,70.8733,70.8826,70.7989,70.8361,106935.0
2022-11-25 10:40:00,76.19,76.22,76.15,76.2,73131.0,70.8361,70.864,70.7989,70.8454,73131.0
2022-11-25 10:50:00,76.2,76.22,76.16,76.18,94548.0,70.8454,70.864,70.8082,70.8268,94548.0
2022-11-25 11:00:00,76.19,76.22,76.16,76.22,87767.0,70.8361,70.864,70.8082,70.864,87767.0
2022-11-25 11:10:00,76.22,76.25,76.21,76.23,104018.0,70.864,70.8919,70.8547,70.8733,104018.0
2022-11-25 11:20:00,76.23,76.25,76.21,76.22,67824.0,70.8733,70.8919,70.8547,70.864,67824.0
2022-11-25 11:30:00,76.21,76.22,76.15,76.17,69143.0,70.8547,70.864,70.7989,70.8175,69143.0
2022-11-25 11:40:00,76.17,76.22,76.14,76.22,61020.0,70.8175,70.864,70.7896,70.864,61020.0
2022-11-25 11:50:00,76.22,76.25,76.18,76.18,62860.0,70.864,70.8919,70.8268,70.8268,62860.0
2022-11-25 12:00:00,76.19,76.2,76.14,76.15,69303.0,70.8361,70.8454,70.7896,70.7989,69303.0
2022-11-25 12:10:00,76.14,76.21,76.12,76.2,70152.0,70.7896,70.8547,70.771,70.8454,70152.0
2022-11-25 12:20:00,76.2,76.24,76.16,76.21,58675.0,70.8454,70.8826,70.8082,70.8547,58675.0
2022-11-25 12:30:00,76.21,76.23,76.15,76.19,80485.0,70.8547,70.8733,70.7989,70.8361,80485.0
2022-11-25 12:40:00,76.19,76.19,76.12,76.13,130908.0,70.8361,70.8361,70.771,70.7803,130908.0
2022-11-25 12:50:00,76.13,76.25,76.13,76.24,159660.0,70.7803,70.8919,70.7803,70.8826,159660.0
2022-11-28 09:30:00,75.97,76.35,75.96,76.29,239062.0,70.6315,70.9848,70.6222,70.929,239062.0
2022-11-28 09:40:00,76.29,76.37,76.14,76.36,288007.0,70.929,71.0034,70.7896,70.9941,288007.0
2022-11-28 09:50:00,76.36,76.37,76.26,76.31,347712.0,70.9941,71.0034,70.9011,70.9476,347712.0
2022-11-28 10:00:00,76.31,76.34,76.17,76.19,213814.0,70.9476,70.9755,70.8175,70.8361,213814.0
2022-11-28 10:10:00,76.18,76.37,76.18,76.37,116497.0,70.8268,71.0034,70.8268,71.0034,116497.0
2022-11-28 10:20:00,76.37,76.39,76.24,76.32,267657.0,71.0034,71.022,70.8826,70.9569,267657.0
2022-11-28 10:30:00,76.33,76.33,76.21,76.29,188043.0,70.9662,70.9662,70.8547,70.929,188043.0
2022-11-28 10:40:00,76.29,76.31,76.19,76.2,178059.0,70.929,70.9476,70.8361,70.8454,178059.0
2022-11-28 10:50:00,76.2,76.21,76.12,76.19,178694.0,70.8454,70.8547,70.771,70.8361,178694.0
2022-11-28 11:00:00,76.19,76.24,76.17,76.23,213884.0,70.8361,70.8826,70.8175,70.8733,213884.0
2022-11-28 11:10:00,76.23,76.23,76.18,76.2,153869.0,70.8733,70.8733,70.8268,70.8454,153869.0
2022-11-28 11:20:00,76.2,76.26,76.19,76.21,356922.0,70.8454,70.9011,70.8361,70.8547,356922.0
2022-11-28 11:30:00,76.2,76.25,76.18,76.25,232821.0,70.8454,70.8919,70.8268,70.8919,232821.0
2022-11-28 11:40:00,76.25,76.28,76.22,76.26,218484.0,70.8919,70.9197,70.864,70.9011,218484.0
2022-11-28 11:50:00,76.26,76.31,76.24,76.25,233124.0,70.9011,70.9476,70.8826,70.8919,233124.0
2022-11-28 12:00:00,76.25,76.31,76.08,76.16,242850.0,70.8919,70.9476,70.7338,70.8082,242850.0
2022-11-28 12:10:00,76.16,76.3,76.12,76.3,138678.0,70.8082,70.9383,70.771,70.9383,138678.0
2022-11-28 12:20:00,76.29,76.34,76.27,76.32,239770.0,70.929,70.9755,70.9104,70.9569,239770.0
2022-11-28 12:30:00,76.33,76.38,76.29,76.3,208182.0,70.9662,71.0127,70.929,70.9383,208182.0
2022-11-28 12:40:00,76.31,76.32,76.26,76.28,168654.0,70.9476,70.9569,70.9011,70.9197,168654.0
2022-11-28 12:50:00,76.29,76.29,76.12,76.13,125587.0,70.929,70.929,70.771,70.7803,125587.0
2022-11-28 13:00:00,76.14,76.17,76.09,76.12,105491.0,70.7896,70.8175,70.7431,70.771,105491.0
2022-11-28 13:10:00,76.13,76.2,76.11,76.18,88157.0,70.7803,70.8454,70.7617,70.8268,88157.0
2022-11-28 13:20:00,76.18,76.19,76.12,76.14,66549.0,70.8268,70.8361,70.771,70.7896,66549.0
2022-11-28 13:30:00,76.14,76.16,76.09,76.15,90529.0,70.7896,70.8082,70.7431,70.7989,90529.0
2022-11-28 13:40:00,76.14,76.15,76.0,76.03,76066.0,70.7896,70.7989,70.6594,70.6873,76066.0
2022-11-28 13:50:00,76.02,76.06,75.92,75.93,118592.0,70.678,70.7152,70.585,70.5943,118592.0
2022-11-28 14:00:00,75.93,75.98,75.9,75.92,108980.0,70.5943,70.6408,70.5664,70.585,108980.0
2022-11-28 14:10:00,75.91,76.0,75.89,75.97,89712.0,70.5757,70.6594,70.5571,70.6315,89712.0
2022-11-28 14:20:00,75.97,75.97,75.9,75.94,104219.0,70.6315,70.6315,70.5664,70.6036,104219.0
2022-11-28 14:30:00,75.94,75.97,75.92,75.94,111139.0,70.6036,70.6315,70.585,70.6036,111139.0
2022-11-28 14:40:00,75.94,75.97,75.92,75.93,75704.0,70.6036,70.6315,70.585,70.5943,75704.0
2022-11-28 14:50:00,75.92,75.97,75.9,75.91,143860.0,70.585,70.6315,70.5664,70.5757,143860.0
2022-11-28 15:00:00,75.91,75.94,75.88,75.92,126828.0,70.5757,70.6036,70.5479,70.585,126828.0
2022-11-28 15:10:00,75.92,75.95,75.89,75.91,244249.0,70.585,70.6129,70.5571,70.5757,244249.0
2022-11-28 15:20:00,75.91,75.96,75.87,75.89,262494.0,70.5757,70.6222,70.5386,70.5571,262494.0
2022-11-28 15:30:00,75.89,75.96,75.87,75.95,186268.0,70.5571,70.6222,70.5386,70.6129,186268.0
2022-11-28 15:40:00,75.95,75.99,75.86,75.87,285198.0,70.6129,70.6501,70.5293,70.5386,285198.0
2022-11-28 15:50:00,75.86,76.01,75.85,75.96,793757.0,70.5293,70.6687,70.52,70.6222,793757.0
2022-11-29 09:30:00,75.76,75.92,75.62,75.71,301009.0,70.4363,70.585,70.3061,70.3898,301009.0
2022-11-29 09:40:00,75.7,75.83,75.67,75.75,134107.0,70.3805,70.5014,70.3526,70.427,134107.0
2022-11-29 09:50:00,75.74,75.74,75.64,75.73,143542.0,70.4177,70.4177,70.3247,70.4084,143542.0
2022-11-29 10:00:00,75.73,75.81,75.63,75.73,154691.0,70.4084,70.4828,70.3154,70.4084,154691.0
2022-11-29 10:10:00,75.73,75.8,75.67,75.77,206465.0,70.4084,70.4735,70.3526,70.4456,206465.0
2022-11-29 10:20:00,75.77,75.83,75.69,75.82,105286.0,70.4456,70.5014,70.3712,70.4921,105286.0
2022-11-29 10:30:00,75.82,75.86,75.78,75.85,112763.0,70.4921,70.5293,70.4549,70.52,112763.0
2022-11-29 10:40:00,75.85,75.9,75.79,75.8,94418.0,70.52,70.5664,70.4642,70.4735,94418.0
2022-11-29 10:50:00,75.8,75.81,75.59,75.61,110837.0,70.4735,70.4828,70.2782,70.2968,110837.0
2022-11-29 11:00:00,75.61,75.64,75.42,75.42,120793.0,70.2968,70.3247,70.1202,70.1202,120793.0
2022-11-29 11:10:00,75.42,75.47,75.28,75.31,163104.0,70.1202,70.1667,69.99,70.0179,163104.0
2022-11-29 11:20:00,75.31,75.38,75.27,75.31,128001.0,70.0179,70.083,69.9807,70.0179,128001.0
2022-11-29 11:30:00,75.3,75.41,75.28,75.39,144314.0,70.0086,70.1109,69.99,70.0923,144314.0
2022-11-29 11:40:00,75.39,75.4,75.29,75.37,133354.0,70.0923,70.1016,69.9993,70.0737,133354.0
2022-11-29 11:50:00,75.38,75.43,75.35,75.41,79078.0,70.083,70.1295,70.0551,70.1109,79078.0
2022-11-29 12:00:00,75.41,75.47,75.37,75.42,96174.0,70.1109,70.1667,70.0737,70.1202,96174.0
2022-11-29 12:10:00,75.42,75.46,75.36,75.45,109104.0,70.1202,70.1574,70.0644,70.1481,109104.0
2022-11-29 12:20:00,75.45,75.46,75.4,75.44,109170.0,70.1481,70.1574,70.1016,70.1388,109170.0
2022-11-29 12:30:00,75.44,75.55,75.42,75.53,118931.0,70.1388,70.241,70.1202,70.2224,118931.0
2022-11-29 12:40:00,75.53,75.54,75.47,75.5,91857.0,70.2224,70.2317,70.1667,70.1946,91857.0
2022-11-29 12:50:00,75.5,75.54,75.46,75.5,77933.0,70.1946,70.2317,70.1574,70.1946,77933.0
2022-11-29 13:00:00,75.5,75.52,75.42,75.44,74450.0,70.1946,70.2131,70.1202,70.1388,74450.0
2022-11-29 13:10:00,75.44,75.53,75.42,75.5,103496.0,70.1388,70.2224,70.1202,70.1946,103496.0
2022-11-29 13:20:00,75.51,75.53,75.45,75.48,139762.0,70.2039,70.2224,70.1481,70.176,139762.0
2022-11-29 13:30:00,75.48,75.62,75.48,75.6,144419.0,70.176,70.3061,70.176,70.2875,144419.0
2022-11-29 13:40:00,75.61,75.62,75.58,75.58,173569.0,70.2968,70.3061,70.2689,70.2689,173569.0
2022-11-29 13:50:00,75.57,75.63,75.54,75.62,151150.0,70.2596,70.3154,70.2317,70.3061,151150.0
2022-11-29 14:00:00,75.62,75.76,75.61,75.74,224636.0,70.3061,70.4363,70.2968,70.4177,224636.0
2022-11-29 14:10:00,75.73,75.77,75.72,75.74,105411.0,70.4084,70.4456,70.3991,70.4177,105411.0
2022-11-29 14:20:00,75.74,75.76,75.6,75.61,150151.0,70.4177,70.4363,70.2875,70.2968,150151.0
2022-11-29 14:30:00,75.61,75.63,75.55,75.61,97798.0,70.2968,70.3154,70.241,70.2968,97798.0
2022-11-29 14:40:00,75.61,75.62,75.53,75.58,99554.0,70.2968,70.3061,70.2224,70.2689,99554.0
2022-11-29 14:50:00,75.58,75.66,75.56,75.66,140313.0,70.2689,70.3433,70.2503,70.3433,140313.0
2022-11-29 15:00:00,75.65,75.7,75.61,75.68,202357.0,70.334,70.3805,70.2968,70.3619,202357.0
2022-11-29 15:10:00,75.67,75.7,75.64,75.66,157907.0,70.3526,70.3805,70.3247,70.3433,157907.0
2022-11-29 15:20:00,75.66,75.69,75.61,75.64,158410.0,70.3433,70.3712,70.2968,70.3247,158410.0
2022-11-29 15:30:00,75.64,75.72,75.59,75.61,298947.0,70.3247,70.3991,70.2782,70.2968,298947.0
2022-11-29 15:40:00,75.6,75.68,75.59,75.67,311195.0,70.2875,70.3619,70.2782,70.3526,311195.0
2022-11-29 15:50:00,75.68,75.72,75.63,75.67,755306.0,70.3619,70.3991,70.3154,70.3526,755306.0
2022-11-30 09:30:00,75.62,75.72,75.32,75.37,344091.0,70.3061,70.3991,70.0272,70.0737,344091.0
2022-11-30 09:40:00,75.37,75.56,75.37,75.56,359255.0,70.0737,70.2503,70.0737,70.2503,359255.0
2022-11-30 09:50:00,75.56,75.65,75.45,75.5,251335.0,70.2503,70.334,70.1481,70.1946,251335.0
2022-11-30 10:00:00,75.5,75.53,75.35,75.41,149460.0,70.1946,70.2224,70.0551,70.1109,149460.0
2022-11-30 10:10:00,75.41,75.42,75.32,75.33,121237.0,70.1109,70.1202,70.0272,70.0365,121237.0
2022-11-30 10:20:00,75.32,75.36,75.22,75.27,187264.0,70.0272,70.0644,69.9342,69.9807,187264.0
2022-11-30 10:30:00,75.28,75.43,75.26,75.41,194597.0,69.99,70.1295,69.9714,70.1109,194597.0
2022-11-30 10:40:00,75.41,75.48,75.33,75.34,67622.0,70.1109,70.176,70.0365,70.0458,67622.0
2022-11-30 10:50:00,75.34,75.4,75.31,75.35,93217.0,70.0458,70.1016,70.0179,70.0551,93217.0
2022-11-30 11:00:00,75.36,75.46,75.33,75.44,74311.0,70.0644,70.1574,70.0365,70.1388,74311.0
2022-11-30 11:10:00,75.44,75.51,75.4,75.47,84094.0,70.1388,70.2039,70.1016,70.1667,84094.0
2022-11-30 11:20:00,75.47,75.53,75.45,75.5,52031.0,70.1667,70.2224,70.1481,70.1946,52031.0
2022-11-30 11:30:00,75.5,75.57,75.46,75.53,103460.0,70.1946,70.2596,70.1574,70.2224,103460.0
2022-11-30 11:40:00,75.54,75.57,75.5,75.55,86886.0,70.2317,70.2596,70.1946,70.241,86886.0
2022-11-30 11:50:00,75.54,75.56,75.49,75.55,111251.0,70.2317,70.2503,70.1853,70.241,111251.0
2022-11-30 12:00:00,75.55,75.57,75.48,75.51,76625.0,70.241,70.2596,70.176,70.2039,76625.0
2022-11-30 12:10:00,75.51,75.52,75.39,75.41,96991.0,70.2039,70.2131,70.0923,70.1109,96991.0
2022-11-30 12:20:00,75.41,75.41,75.3,75.32,129027.0,70.1109,70.1109,70.0086,70.0272,129027.0
2022-11-30 12:30:00,75.32,75.38,75.32,75.35,79413.0,70.0272,70.083,70.0272,70.0551,79413.0
2022-11-30 12:40:00,75.36,75.45,75.34,75.41,78251.0,70.0644,70.1481,70.0458,70.1109,78251.0
2022-11-30 12:50:00,75.42,75.42,75.34,75.36,99682.0,70.1202,70.1202,70.0458,70.0644,99682.0
2022-11-30 13:00:00,75.36,75.5,75.36,75.49,81238.0,70.0644,70.1946,70.0644,70.1853,81238.0
2022-11-30 13:10:00,75.5,75.52,75.48,75.48,70950.0,70.1946,70.2131,70.176,70.176,70950.0
2022-11-30 13:20:00,75.48,75.53,75.47,75.51,68914.0,70.176,70.2224,70.1667,70.2039,68914.0
2022-11-30 13:30:00,75.5,76.06,75.4,75.97,662331.0,70.1946,70.7152,70.1016,70.6315,662331.0
2022-11-30 13:40:00,75.98,76.04,75.74,75.94,377699.0,70.6408,70.6966,70.4177,70.6036,377699.0
2022-11-30 13:50:00,75.93,76.18,75.89,76.14,278853.0,70.5943,70.8268,70.5571,70.7896,278853.0
2022-11-30 14:00:00,76.14,76.3,76.14,76.26,419022.0,70.7896,70.9383,70.7896,70.9011,419022.0
2022-11-30 14:10:00,76.26,76.45,76.17,76.43,338606.0,70.9011,71.0778,70.8175,71.0592,338606.0
2022-11-30 14:20:00,76.44,76.51,76.34,76.47,280202.0,71.0685,71.1336,70.9755,71.0964,280202.0
2022-11-30 14:30:00,76.48,76.55,76.44,76.48,222499.0,71.1057,71.1708,71.0685,71.1057,222499.0
2022-11-30 14:40:00,76.49,76.6,76.41,76.59,203839.0,71.115,71.2173,71.0406,71.208,203839.0
2022-11-30 14:50:00,76.59,76.67,76.58,76.66,295688.0,71.208,71.2823,71.1987,71.273,295688.0
2022-11-30 15:00:00,76.65,76.84,76.65,76.8,313665.0,71.2637,71.4404,71.2637,71.4032,313665.0
2022-11-30 15:10:00,76.81,76.9,76.77,76.88,243720.0,71.4125,71.4962,71.3753,71.4776,243720.0
2022-11-30 15:20:00,76.88,76.95,76.86,76.92,272319.0,71.4776,71.5427,71.459,71.5148,272319.0
2022-11-30 15:30:00,76.92,77.12,76.91,77.0,486899.0,71.5148,71.7007,71.5055,71.5891,486899.0
2022-11-30 15:40:00,76.99,77.04,76.94,76.98,660279.0,71.5799,71.6263,71.5334,71.5706,660279.0
2022-11-30 15:50:00,76.99,77.21,76.98,77.2,1993067.0,71.5799,71.7844,71.5706,71.7751,1993067.0
2022-12-01 09:30:00,77.05,77.11,76.75,76.82,518810.0,71.6356,71.6914,71.3567,71.4218,518810.0
2022-12-01 09:40:00,76.83,77.07,76.83,77.01,447213.0,71.4311,71.6542,71.4311,71.5984,447213.0
2022-12-01 09:50:00,77.02,77.13,76.92,76.98,396500.0,71.6077,71.71,71.5148,71.5706,396500.0
2022-12-01 10:00:00,76.99,77.14,76.72,76.77,547002.0,71.5799,71.7193,71.3288,71.3753,547002.0
2022-12-01 10:10:00,76.78,76.85,76.63,76.69,318247.0,71.3846,71.4497,71.2451,71.3009,318247.0
2022-12-01 10:20:00,76.68,76.71,76.59,76.66,214604.0,71.2916,71.3195,71.208,71.273,214604.0
2022-12-01 10:30:00,76.65,76.69,76.52,76.6,272253.0,71.2637,71.3009,71.1429,71.2173,272253.0
2022-12-01 10:40:00,76.61,76.77,76.52,76.74,221850.0,71.2266,71.3753,71.1429,71.3474,221850.0
2022-12-01 10:50:00,76.73,76.8,76.7,76.78,268857.0,71.3381,71.4032,71.3102,71.3846,268857.0
2022-12-01 11:00:00,76.79,76.83,76.69,76.69,154786.0,71.3939,71.4311,71.3009,71.3009,154786.0
2022-12-01 11:10:00,76.69,76.69,76.52,76.59,232445.0,71.3009,71.3009,71.1429,71.208,232445.0
2022-12-01 11:20:00,76.59,76.68,76.56,76.59,153823.0,71.208,71.2916,71.1801,71.208,153823.0
2022-12-01 11:30:00,76.59,76.74,76.59,76.7,117573.0,71.208,71.3474,71.208,71.3102,117573.0
2022-12-01 11:40:00,76.7,76.79,76.66,76.72,197827.0,71.3102,71.3939,71.273,71.3288,197827.0
2022-12-01 11:50:00,76.72,76.76,76.69,76.72,131021.0,71.3288,71.366,71.3009,71.3288,131021.0
2022-12-01 12:00:00,76.72,76.74,76.55,76.58,146460.0,71.3288,71.3474,71.1708,71.1987,146460.0
2022-12-01 12:10:00,76.58,76.71,76.56,76.66,99802.0,71.1987,71.3195,71.1801,71.273,99802.0
2022-12-01 12:20:00,76.67,76.82,76.67,76.8,104914.0,71.2823,71.4218,71.2823,71.4032,104914.0
2022-12-01 12:30:00,76.8,76.92,76.79,76.85,138938.0,71.4032,71.5148,71.3939,71.4497,138938.0
2022-12-01 12:40:00,76.84,76.87,76.8,76.83,56517.0,71.4404,71.4683,71.4032,71.4311,56517.0
2022-12-01 12:50:00,76.83,76.9,76.81,76.85,87181.0,71.4311,71.4962,71.4125,71.4497,87181.0
2022-12-01 13:00:00,76.86,76.95,76.84,76.9,174884.0,71.459,71.5427,71.4404,71.4962,174884.0
2022-12-01 13:10:00,76.89,76.91,76.77,76.78,108322.0,71.4869,71.5055,71.3753,71.3846,108322.0
2022-12-01 13:20:00,76.77,76.8,76.7,76.73,147834.0,71.3753,71.4032,71.3102,71.3381,147834.0
2022-12-01 13:30:00,76.73,76.75,76.63,76.69,135002.0,71.3381,71.3567,71.2451,71.3009,135002.0
2022-12-01 13:40:00,76.7,76.81,76.7,76.79,130269.0,71.3102,71.4125,71.3102,71.3939,130269.0
2022-12-01 13:50:00,76.8,76.8,76.74,76.76,90199.0,71.4032,71.4032,71.3474,71.366,90199.0
2022-12-01 14:00:00,76.75,76.77,76.66,76.69,125971.0,71.3567,71.3753,71.273,71.3009,125971.0
2022-12-01 14:10:00,76.69,76.79,76.64,76.77,114974.0,71.3009,71.3939,71.2544,71.3753,114974.0
2022-12-01 14:20:00,76.77,76.84,76.73,76.79,93731.0,71.3753,71.4404,71.3381,71.3939,93731.0
2022-12-01 14:30:00,76.79,76.84,76.76,76.82,96011.0,71.3939,71.4404,71.366,71.4218,96011.0
2022-12-01 14:40:00,76.82,76.9,76.81,76.89,131976.0,71.4218,71.4962,71.4125,71.4869,131976.0
2022-12-01 14:50:00,76.9,76.95,76.88,76.94,157262.0,71.4962,71.5427,71.4776,71.5334,157262.0
2022-12-01 15:00:00,76.93,76.96,76.87,76.87,159696.0,71.5241,71.552,71.4683,71.4683,159696.0
2022-12-01 15:10:00,76.86,76.87,76.77,76.83,204746.0,71.459,71.4683,71.3753,71.4311,204746.0
2022-12-01 15:20:00,76.83,76.86,76.76,76.84,217137.0,71.4311,71.459,71.366,71.4404,217137.0
2022-12-01 15:30:00,76.85,76.91,76.84,76.91,290713.0,71.4497,71.5055,71.4404,71.5055,290713.0
2022-12-01 15:40:00,76.9,76.99,76.87,76.92,422529.0,71.4962,71.5799,71.4683,71.5148,422529.0
2022-12-01 15:50:00,76.92,76.98,76.79,76.84,805382.0,71.5148,71.5706,71.3939,71.4404,805382.0
2022-12-02 09:30:00,76.32,76.54,76.19,76.51,553945.0,70.9569,71.1615,70.8361,71.1336,553945.0
2022-12-02 09:40:00,76.49,76.66,76.37,76.64,285661.0,71.115,71.273,71.0034,71.2544,285661.0
2022-12-02 09:50:00,76.64,76.68,76.52,76.58,149142.0,71.2544,71.2916,71.1429,71.1987,149142.0
2022-12-02 10:00:00,76.58,76.69,76.55,76.65,202075.0,71.1987,71.3009,71.1708,71.2637,202075.0
2022-12-02 10:10:00,76.65,76.77,76.6,76.72,163040.0,71.2637,71.3753,71.2173,71.3288,163040.0
2022-12-02 10:20:00,76.72,76.78,76.65,76.69,118900.0,71.3288,71.3846,71.2637,71.3009,118900.0
2022-12-02 10:30:00,76.69,76.81,76.63,76.7,258283.0,71.3009,71.4125,71.2451,71.3102,258283.0
2022-12-02 10:40:00,76.7,76.87,76.7,76.83,163908.0,71.3102,71.4683,71.3102,71.4311,163908.0
2022-12-02 10:50:00,76.84,76.86,76.75,76.78,132735.0,71.4404,71.459,71.3567,71.3846,132735.0
2022-12-02 11:00:00,76.77,76.79,76.73,76.77,90117.0,71.3753,71.3939,71.3381,71.3753,90117.0
2022-12-02 11:10:00,76.77,76.79,76.69,76.72,75860.0,71.3753,71.3939,71.3009,71.3288,75860.0
2022-12-02 11:20:00,76.72,76.8,76.68,76.79,90295.0,71.3288,71.4032,71.2916,71.3939,90295.0
2022-12-02 11:30:00,76.79,76.89,76.73,76.84,101411.0,71.3939,71.4869,71.3381,71.4404,101411.0
2022-12-02 11:40:00,76.83,77.05,76.83,76.96,138197.0,71.4311,71.6356,71.4311,71.552,138197.0
2022-12-02 11:50:00,76.97,76.98,76.92,76.94,50133.0,71.5613,71.5706,71.5148,71.5334,50133.0
2022-12-02 12:00:00,76.93,77.0,76.86,76.97,56839.0,71.5241,71.5891,71.459,71.5613,56839.0
2022-12-02 12:10:00,76.97,77.05,76.96,76.98,51513.0,71.5613,71.6356,71.552,71.5706,51513.0
2022-12-02 12:20:00,76.98,77.02,76.89,76.92,50129.0,71.5706,71.6077,71.4869,71.5148,50129.0
2022-12-02 12:30:00,76.92,76.96,76.85,76.9,61444.0,71.5148,71.552,71.4497,71.4962,61444.0
2022-12-02 12:40:00,76.89,76.97,76.88,76.94,42502.0,71.4869,71.5613,71.4776,71.5334,42502.0
2022-12-02 12:50:00,76.93,76.94,76.85,76.87,49593.0,71.5241,71.5334,71.4497,71.4683,49593.0
2022-12-02 13:00:00,76.86,76.88,76.83,76.85,49481.0,71.459,71.4776,71.4311,71.4497,49481.0
2022-12-02 13:10:00,76.85,76.9,76.8,76.84,95645.0,71.4497,71.4962,71.4032,71.4404,95645.0
2022-12-02 13:20:00,76.84,76.88,76.81,76.87,54327.0,71.4404,71.4776,71.4125,71.4683,54327.0
2022-12-02 13:30:00,76.87,76.91,76.84,76.86,49367.0,71.4683,71.5055,71.4404,71.459,49367.0
2022-12-02 13:40:00,76.86,76.95,76.86,76.93,51227.0,71.459,71.5427,71.459,71.5241,51227.0
2022-12-02 13:50:00,76.93,76.93,76.86,76.91,47762.0,71.5241,71.5241,71.459,71.5055,47762.0
2022-12-02 14:00:00,76.91,76.92,76.82,76.85,64774.0,71.5055,71.5148,71.4218,71.4497,64774.0
2022-12-02 14:10:00,76.84,76.95,76.84,76.94,55156.0,71.4404,71.5427,71.4404,71.5334,55156.0
2022-12-02 14:20:00,76.94,76.95,76.89,76.91,62028.0,71.5334,71.5427,71.4869,71.5055,62028.0
2022-12-02 14:30:00,76.9,76.94,76.86,76.91,119182.0,71.4962,71.5334,71.459,71.5055,119182.0
2022-12-02 14:40:00,76.91,76.99,76.89,76.98,71003.0,71.5055,71.5799,71.4869,71.5706,71003.0
2022-12-02 14:50:00,76.98,77.14,76.98,77.11,101345.0,71.5706,71.7193,71.5706,71.6914,101345.0
2022-12-02 15:00:00,77.12,77.22,77.11,77.19,228950.0,71.7007,71.7937,71.6914,71.7658,228950.0
2022-12-02 15:10:00,77.2,77.29,77.15,77.26,334031.0,71.7751,71.8588,71.7286,71.8309,334031.0
2022-12-02 15:20:00,77.26,77.28,77.09,77.12,114712.0,71.8309,71.8495,71.6728,71.7007,114712.0
2022-12-02 15:30:00,77.11,77.13,77.03,77.09,230151.0,71.6914,71.71,71.617,71.6728,230151.0
2022-12-02 15:40:00,77.09,77.12,77.02,77.04,198642.0,71.6728,71.7007,71.6077,71.6263,198642.0
2022-12-02 15:50:00,77.05,77.23,77.04,77.17,610450.0,71.6356,71.803,71.6263,71.7472,610450.0
2022-12-05 09:30:00,76.36,76.39,76.17,76.32,406467.0,70.9941,71.022,70.8175,70.9569,406467.0
2022-12-05 09:40:00,76.32,76.39,76.22,76.26,202164.0,70.9569,71.022,70.864,70.9011,202164.0
2022-12-05 09:50:00,76.25,76.29,76.2,76.24,153032.0,70.8919,70.929,70.8454,70.8826,153032.0
2022-12-05 10:00:00,76.23,76.23,76.0,76.13,301817.0,70.8733,70.8733,70.6594,70.7803,301817.0
2022-12-05 10:10:00,76.12,76.25,76.1,76.22,110203.0,70.771,70.8919,70.7524,70.864,110203.0
2022-12-05 10:20:00,76.22,76.37,76.18,76.33,590875.0,70.864,71.0034,70.8268,70.9662,590875.0
2022-12-05 10:30:00,76.34,76.42,76.29,76.4,316610.0,70.9755,71.0499,70.929,71.0313,316610.0
2022-12-05 10:40:00,76.4,76.43,76.37,76.42,82048.0,71.0313,71.0592,71.0034,71.0499,82048.0
2022-12-05 10:50:00,76.43,76.44,76.37,76.39,86211.0,71.0592,71.0685,71.0034,71.022,86211.0
2022-12-05 11:00:00,76.39,76.45,76.33,76.42,195693.0,71.022,71.0778,70.9662,71.0499,195693.0
2022-12-05 11:10:00,76.42,76.44,76.3,76.3,144529.0,71.0499,71.0685,70.9383,70.9383,144529.0
2022-12-05 11:20:00,76.3,76.39,76.25,76.38,148919.0,70.9383,71.022,70.8919,71.0127,148919.0
2022-12-05 11:30:00,76.39,76.4,76.27,76.34,105450.0,71.022,71.0313,70.9104,70.9755,105450.0
2022-12-05 11:40:00,76.34,76.37,76.32,76.33,155487.0,70.9755,71.0034,70.9569,70.9662,155487.0
2022-12-05 11:50:00,76.33,76.4,76.22,76.22,389306.0,70.9662,71.0313,70.864,70.864,389306.0
2022-12-05 12:00:00,76.21,76.28,76.18,76.26,159484.0,70.8547,70.9197,70.8268,70.9011,159484.0
2022-12-05 12:10:00,76.25,76.36,76.24,76.32,189400.0,70.8919,70.9941,70.8826,70.9569,189400.0
2022-12-05 12:20:00,76.32,76.38,76.3,76.35,126962.0,70.9569,71.0127,70.9383,70.9848,126962.0
2022-12-05 12:30:00,76.35,76.36,76.26,76.3,69663.0,70.9848,70.9941,70.9011,70.9383,69663.0
2022-12-05 12:40:00,76.3,76.35,76.26,76.34,58964.0,70.9383,70.9848,70.9011,70.9755,58964.0
2022-12-05 12:50:00,76.34,76.34,76.24,76.25,74675.0,70.9755,70.9755,70.8826,70.8919,74675.0
2022-12-05 13:00:00,76.24,76.31,76.22,76.28,85307.0,70.8826,70.9476,70.864,70.9197,85307.0
2022-12-05 13:10:00,76.28,76.36,76.27,76.34,75516.0,70.9197,70.9941,70.9104,70.9755,75516.0
2022-12-05 13:20:00,76.33,76.34,76.23,76.28,70171.0,70.9662,70.9755,70.8733,70.9197,70171.0
2022-12-05 13:30:00,76.29,76.33,76.27,76.31,59497.0,70.929,70.9662,70.9104,70.9476,59497.0
2022-12-05 13:40:00,76.32,76.34,76.24,76.28,53611.0,70.9569,70.9755,70.8826,70.9197,53611.0
2022-12-05 13:50:00,76.28,76.28,76.18,76.19,120016.0,70.9197,70.9197,70.8268,70.8361,120016.0
2022-12-05 14:00:00,76.18,76.21,76.14,76.2,126865.0,70.8268,70.8547,70.7896,70.8454,126865.0
2022-12-05 14:10:00,76.2,76.25,76.16,76.17,89632.0,70.8454,70.8919,70.8082,70.8175,89632.0
2022-12-05 14:20:00,76.16,76.18,76.07,76.12,72327.0,70.8082,70.8268,70.7245,70.771,72327.0
2022-12-05 14:30:00,76.12,76.17,76.09,76.13,140905.0,70.771,70.8175,70.7431,70.7803,140905.0
2022-12-05 14:40:00,76.13,76.13,76.05,76.13,124161.0,70.7803,70.7803,70.7059,70.7803,124161.0
2022-12-05 14:50:00,76.13,76.16,76.1,76.11,156118.0,70.7803,70.8082,70.7524,70.7617,156118.0
2022-12-05 15:00:00,76.1,76.16,76.08,76.14,207865.0,70.7524,70.8082,70.7338,70.7896,207865.0
2022-12-05 15:10:00,76.14,76.18,76.1,76.14,304360.0,70.7896,70.8268,70.7524,70.7896,304360.0
2022-12-05 15:20:00,76.14,76.17,76.06,76.08,225449.0,70.7896,70.8175,70.7152,70.7338,225449.0
2022-12-05 15:30:00,76.08,76.23,76.07,76.15,200793.0,70.7338,70.8733,70.7245,70.7989,200793.0
2022-12-05 15:40:00,76.14,76.19,76.1,76.15,318109.0,70.7896,70.8361,70.7524,70.7989,318109.0
2022-12-05 15:50:00,76.15,76.28,76.1,76.22,979124.0,70.7989,70.9197,70.7524,70.864,979124.0
2022-12-06 09:30:00,76.3,76.59,76.3,76.42,528131.0,70.9383,71.208,70.9383,71.0499,528131.0
2022-12-06 09:40:00,76.41,76.54,76.31,76.42,366715.0,71.0406,71.1615,70.9476,71.0499,366715.0
2022-12-06 09:50:00,76.42,76.42,76.14,76.26,131350.0,71.0499,71.0499,70.7896,70.9011,131350.0
2022-12-06 10:00:00,76.26,76.29,76.13,76.18,244055.0,70.9011,70.929,70.7803,70.8268,244055.0
2022-12-06 10:10:00,76.18,76.21,76.07,76.19,165463.0,70.8268,70.8547,70.7245,70.8361,165463.0
2022-12-06 10:20:00,76.18,76.21,76.02,76.05,114709.0,70.8268,70.8547,70.678,70.7059,114709.0
2022-12-06 10:30:00,76.04,76.16,76.03,76.1,196215.0,70.6966,70.8082,70.6873,70.7524,196215.0
2022-12-06 10:40:00,76.09,76.14,76.05,76.09,196010.0,70.7431,70.7896,70.7059,70.7431,196010.0
2022-12-06 10:50:00,76.09,76.09,75.96,75.98,185568.0,70.7431,70.7431,70.6222,70.6408,185568.0
2022-12-06 11:00:00,75.98,76.02,75.91,75.92,94119.0,70.6408,70.678,70.5757,70.585,94119.0
2022-12-06 11:10:00,75.93,75.99,75.84,75.9,108711.0,70.5943,70.6501,70.5107,70.5664,108711.0
2022-12-06 11:20:00,75.91,75.96,75.87,75.94,113285.0,70.5757,70.6222,70.5386,70.6036,113285.0
2022-12-06 11:30:00,75.92,75.99,75.88,75.91,122516.0,70.585,70.6501,70.5479,70.5757,122516.0
2022-12-06 11:40:00,75.89,75.94,75.85,75.92,55427.0,70.5571,70.6036,70.52,70.585,55427.0
2022-12-06 11:50:00,75.93,75.94,75.82,75.89,94290.0,70.5943,70.6036,70.4921,70.5571,94290.0
2022-12-06 12:00:00,75.89,75.99,75.88,75.92,101655.0,70.5571,70.6501,70.5479,70.585,101655.0
2022-12-06 12:10:00,75.92,75.93,75.74,75.76,109737.0,70.585,70.5943,70.4177,70.4363,109737.0
2022-12-06 12:20:00,75.76,75.86,75.76,75.85,133005.0,70.4363,70.5293,70.4363,70.52,133005.0
2022-12-06 12:30:00,75.85,75.89,75.82,75.84,126718.0,70.52,70.5571,70.4921,70.5107,126718.0
2022-12-06 12:40:00,75.84,75.86,75.79,75.86,94259.0,70.5107,70.5293,70.4642,70.5293,94259.0
2022-12-06 12:50:00,75.85,75.86,75.76,75.8,62723.0,70.52,70.5293,70.4363,70.4735,62723.0
2022-12-06 13:00:00,75.8,75.8,75.64,75.65,90022.0,70.4735,70.4735,70.3247,70.334,90022.0
2022-12-06 13:10:00,75.64,75.71,75.59,75.63,85655.0,70.3247,70.3898,70.2782,70.3154,85655.0
2022-12-06 13:20:00,75.63,75.66,75.52,75.54,92813.0,70.3154,70.3433,70.2131,70.2317,92813.0
2022-12-06 13:30:00,75.53,75.59,75.51,75.56,68812.0,70.2224,70.2782,70.2039,70.2503,68812.0
2022-12-06 13:40:00,75.56,75.61,75.56,75.59,99917.0,70.2503,70.2968,70.2503,70.2782,99917.0
2022-12-06 13:50:00,75.58,75.6,75.46,75.52,67972.0,70.2689,70.2875,70.1574,70.2131,67972.0
2022-12-06 14:00:00,75.52,75.55,75.46,75.5,78534.0,70.2131,70.241,70.1574,70.1946,78534.0
2022-12-06 14:10:00,75.5,75.51,75.41,75.47,58781.0,70.1946,70.2039,70.1109,70.1667,58781.0
2022-12-06 14:20:00,75.48,75.51,75.42,75.42,101285.0,70.176,70.2039,70.1202,70.1202,101285.0
2022-12-06 14:30:00,75.43,75.46,75.38,75.44,115021.0,70.1295,70.1574,70.083,70.1388,115021.0
2022-12-06 14:40:00,75.44,75.54,75.44,75.5,113611.0,70.1388,70.2317,70.1388,70.1946,113611.0
2022-12-06 14:50:00,75.49,75.56,75.48,75.53,85040.0,70.1853,70.2503,70.176,70.2224,85040.0
2022-12-06 15:00:00,75.54,75.63,75.54,75.61,210194.0,70.2317,70.3154,70.2317,70.2968,210194.0
2022-12-06 15:10:00,75.6,75.61,75.5,75.52,286365.0,70.2875,70.2968,70.1946,70.2131,286365.0
2022-12-06 15:20:00,75.53,75.6,75.48,75.51,139569.0,70.2224,70.2875,70.176,70.2039,139569.0
2022-12-06 15:30:00,75.51,75.7,75.51,75.7,243319.0,70.2039,70.3805,70.2039,70.3805,243319.0
2022-12-06 15:40:00,75.7,75.83,75.64,75.83,423935.0,70.3805,70.5014,70.3247,70.5014,423935.0
2022-12-06 15:50:00,75.83,75.84,75.71,75.75,809013.0,70.5014,70.5107,70.3898,70.427,809013.0
2022-12-07 09:30:00,75.89,76.02,75.82,75.88,395481.0,70.5571,70.678,70.4921,70.5479,395481.0
2022-12-07 09:40:00,75.88,75.99,75.84,75.84,259939.0,70.5479,70.6501,70.5107,70.5107,259939.0
2022-12-07 09:50:00,75.86,75.92,75.75,75.91,226537.0,70.5293,70.585,70.427,70.5757,226537.0
2022-12-07 10:00:00,75.91,76.09,75.81,76.02,299126.0,70.5757,70.7431,70.4828,70.678,299126.0
2022-12-07 10:10:00,76.03,76.13,75.92,76.07,348779.0,70.6873,70.7803,70.585,70.7245,348779.0
2022-12-07 10:20:00,76.07,76.22,76.06,76.21,126007.0,70.7245,70.864,70.7152,70.8547,126007.0
2022-12-07 10:30:00,76.22,76.23,75.99,76.0,117236.0,70.864,70.8733,70.6501,70.6594,117236.0
2022-12-07 10:40:00,75.99,76.13,75.98,76.08,63030.0,70.6501,70.7803,70.6408,70.7338,63030.0
2022-12-07 10:50:00,76.08,76.17,76.06,76.14,125640.0,70.7338,70.8175,70.7152,70.7896,125640.0
2022-12-07 11:00:00,76.15,76.19,76.06,76.07,79036.0,70.7989,70.8361,70.7152,70.7245,79036.0
2022-12-07 11:10:00,76.08,76.09,76.01,76.03,82229.0,70.7338,70.7431,70.6687,70.6873,82229.0
2022-12-07 11:20:00,76.03,76.04,75.81,75.84,110204.0,70.6873,70.6966,70.4828,70.5107,110204.0
2022-12-07 11:30:00,75.84,75.89,75.77,75.86,89740.0,70.5107,70.5571,70.4456,70.5293,89740.0
2022-12-07 11:40:00,75.86,75.91,75.86,75.89,45634.0,70.5293,70.5757,70.5293,70.5571,45634.0
2022-12-07 11:50:00,75.9,75.94,75.8,75.93,65019.0,70.5664,70.6036,70.4735,70.5943,65019.0
2022-12-07 12:00:00,75.94,75.95,75.87,75.94,72941.0,70.6036,70.6129,70.5386,70.6036,72941.0
2022-12-07 12:10:00,75.94,75.97,75.85,75.94,139411.0,70.6036,70.6315,70.52,70.6036,139411.0
2022-12-07 12:20:00,75.94,75.98,75.87,75.88,51440.0,70.6036,70.6408,70.5386,70.5479,51440.0
2022-12-07 12:30:00,75.89,75.9,75.82,75.89,58211.0,70.5571,70.5664,70.4921,70.5571,58211.0
2022-12-07 12:40:00,75.89,76.06,75.89,76.04,35126.0,70.5571,70.7152,70.5571,70.6966,35126.0
2022-12-07 12:50:00,76.05,76.08,76.03,76.06,69382.0,70.7059,70.7338,70.6873,70.7152,69382.0
2022-12-07 13:00:00,76.06,76.09,76.02,76.06,88525.0,70.7152,70.7431,70.678,70.7152,88525.0
2022-12-07 13:10:00,76.06,76.18,76.02,76.16,69920.0,70.7152,70.8268,70.678,70.8082,69920.0
2022-12-07 13:20:00,76.15,76.18,76.08,76.13,93304.0,70.7989,70.8268,70.7338,70.7803,93304.0
2022-12-07 13:30:00,76.13,76.14,76.0,76.03,83531.0,70.7803,70.7896,70.6594,70.6873,83531.0
2022-12-07 13:40:00,76.03,76.1,76.02,76.09,99112.0,70.6873,70.7524,70.678,70.7431,99112.0
2022-12-07 13:50:00,76.08,76.08,76.0,76.03,86932.0,70.7338,70.7338,70.6594,70.6873,86932.0
2022-12-07 14:00:00,76.02,76.05,75.97,76.0,109396.0,70.678,70.7059,70.6315,70.6594,109396.0
2022-12-07 14:10:00,75.99,76.09,75.98,76.04,96631.0,70.6501,70.7431,70.6408,70.6966,96631.0
2022-12-07 14:20:00,76.03,76.07,75.98,76.05,92363.0,70.6873,70.7245,70.6408,70.7059,92363.0
2022-12-07 14:30:00,76.05,76.15,76.03,76.11,138594.0,70.7059,70.7989,70.6873,70.7617,138594.0
2022-12-07 14:40:00,76.11,76.13,76.05,76.12,87144.0,70.7617,70.7803,70.7059,70.771,87144.0
2022-12-07 14:50:00,76.12,76.14,76.03,76.05,82428.0,70.771,70.7896,70.6873,70.7059,82428.0
2022-12-07 15:00:00,76.05,76.12,75.92,75.94,221266.0,70.7059,70.771,70.585,70.6036,221266.0
2022-12-07 15:10:00,75.94,75.96,75.88,75.93,254675.0,70.6036,70.6222,70.5479,70.5943,254675.0
2022-12-07 15:20:00,75.93,75.96,75.88,75.95,221606.0,70.5943,70.6222,70.5479,70.6129,221606.0
2022-12-07 15:30:00,75.95,76.0,75.91,75.97,382559.0,70.6129,70.6594,70.5757,70.6315,382559.0
2022-12-07 15:40:00,75.97,76.0,75.93,75.97,370093.0,70.6315,70.6594,70.5943,70.6315,370093.0
2022-12-07 15:50:00,75.96,76.13,75.95,76.06,850794.0,70.6222,70.7803,70.6129,70.7152,850794.0
2022-12-08 09:30:00,75.95,76.1,75.85,76.08,310413.0,70.6129,70.7524,70.52,70.7338,310413.0
2022-12-08 09:40:00,76.08,76.16,76.0,76.04,269400.0,70.7338,70.8082,70.6594,70.6966,269400.0
2022-12-08 09:50:00,76.02,76.13,76.0,76.12,185118.0,70.678,70.7803,70.6594,70.771,185118.0
2022-12-08 10:00:00,76.13,76.16,76.06,76.1,108575.0,70.7803,70.8082,70.7152,70.7524,108575.0
2022-12-08 10:10:00,76.09,76.12,76.05,76.08,252494.0,70.7431,70.771,70.7059,70.7338,252494.0
2022-12-08 10:20:00,76.09,76.22,76.08,76.21,146969.0,70.7431,70.864,70.7338,70.8547,146969.0
2022-12-08 10:30:00,76.21,76.27,76.17,76.26,101748.0,70.8547,70.9104,70.8175,70.9011,101748.0
2022-12-08 10:40:00,76.26,76.26,76.16,76.25,66503.0,70.9011,70.9011,70.8082,70.8919,66503.0
2022-12-08 10:50:00,76.26,76.33,76.21,76.31,72065.0,70.9011,70.9662,70.8547,70.9476,72065.0
2022-12-08 11:00:00,76.31,76.36,76.27,76.28,87837.0,70.9476,70.9941,70.9104,70.9197,87837.0
2022-12-08 11:10:00,76.28,76.28,76.15,76.18,114352.0,70.9197,70.9197,70.7989,70.8268,114352.0
2022-12-08 11:20:00,76.18,76.28,76.15,76.27,94927.0,70.8268,70.9197,70.7989,70.9104,94927.0
2022-12-08 11:30:00,76.28,76.33,76.27,76.3,136789.0,70.9197,70.9662,70.9104,70.9383,136789.0
2022-12-08 11:40:00,76.31,76.32,76.23,76.28,87545.0,70.9476,70.9569,70.8733,70.9197,87545.0
2022-12-08 11:50:00,76.27,76.32,76.26,76.29,53601.0,70.9104,70.9569,70.9011,70.929,53601.0
2022-12-08 12:00:00,76.29,76.34,76.27,76.31,173089.0,70.929,70.9755,70.9104,70.9476,173089.0
2022-12-08 12:10:00,76.32,76.34,76.24,76.28,60599.0,70.9569,70.9755,70.8826,70.9197,60599.0
2022-12-08 12:20:00,76.27,76.33,76.22,76.29,50084.0,70.9104,70.9662,70.864,70.929,50084.0
2022-12-08 12:30:00,76.28,76.33,76.24,76.25,47132.0,70.9197,70.9662,70.8826,70.8919,47132.0
2022-12-08 12:40:00,76.25,76.25,76.14,76.18,103076.0,70.8919,70.8919,70.7896,70.8268,103076.0
2022-12-08 12:50:00,76.18,76.25,76.18,76.23,20948.0,70.8268,70.8919,70.8268,70.8733,20948.0
2022-12-08 13:00:00,76.22,76.27,76.21,76.27,34418.0,70.864,70.9104,70.8547,70.9104,34418.0
2022-12-08 13:10:00,76.27,76.29,76.23,76.28,46588.0,70.9104,70.929,70.8733,70.9197,46588.0
2022-12-08 13:20:00,76.28,76.31,76.24,76.31,31373.0,70.9197,70.9476,70.8826,70.9476,31373.0
2022-12-08 13:30:00,76.32,76.38,76.32,76.38,40640.0,70.9569,71.0127,70.9569,71.0127,40640.0
2022-12-08 13:40:00,76.39,76.43,76.36,76.39,51696.0,71.022,71.0592,70.9941,71.022,51696.0
2022-12-08 13:50:00,76.39,76.4,76.31,76.35,51384.0,71.022,71.0313,70.9476,70.9848,51384.0
2022-12-08 14:00:00,76.34,76.34,76.08,76.16,113027.0,70.9755,70.9755,70.7338,70.8082,113027.0
2022-12-08 14:10:00,76.16,76.16,76.04,76.1,51213.0,70.8082,70.8082,70.6966,70.7524,51213.0
2022-12-08 14:20:00,76.1,76.15,76.08,76.11,57350.0,70.7524,70.7989,70.7338,70.7617,57350.0
2022-12-08 14:30:00,76.1,76.18,76.06,76.16,90542.0,70.7524,70.8268,70.7152,70.8082,90542.0
2022-12-08 14:40:00,76.15,76.19,76.13,76.14,71237.0,70.7989,70.8361,70.7803,70.7896,71237.0
2022-12-08 14:50:00,76.14,76.23,76.09,76.17,101479.0,70.7896,70.8733,70.7431,70.8175,101479.0
2022-12-08 15:00:00,76.17,76.2,76.11,76.19,144398.0,70.8175,70.8454,70.7617,70.8361,144398.0
2022-12-08 15:10:00,76.19,76.29,76.18,76.28,153358.0,70.8361,70.929,70.8268,70.9197,153358.0
2022-12-08 15:20:00,76.29,76.38,76.25,76.35,115960.0,70.929,71.0127,70.8919,70.9848,115960.0
2022-12-08 15:30:00,76.35,76.42,76.32,76.33,325209.0,70.9848,71.0499,70.9569,70.9662,325209.0
2022-12-08 15:40:00,76.33,76.34,76.25,76.3,270232.0,70.9662,70.9755,70.8919,70.9383,270232.0
2022-12-08 15:50:00,76.3,76.49,76.27,76.46,790875.0,70.9383,71.115,70.9104,71.0871,790875.0
2022-12-09 09:30:00,76.11,76.3,76.03,76.26,321492.0,70.7617,70.9383,70.6873,70.9011,321492.0
2022-12-09 09:40:00,76.26,76.38,76.25,76.3,149990.0,70.9011,71.0127,70.8919,70.9383,149990.0
2022-12-09 09:50:00,76.31,76.35,76.2,76.23,177389.0,70.9476,70.9848,70.8454,70.8733,177389.0
2022-12-09 10:00:00,76.23,76.32,76.14,76.29,312068.0,70.8733,70.9569,70.7896,70.929,312068.0
2022-12-09 10:10:00,76.3,76.33,76.17,76.19,112078.0,70.9383,70.9662,70.8175,70.8361,112078.0
2022-12-09 10:20:00,76.19,76.28,76.13,76.27,850499.0,70.8361,70.9197,70.7803,70.9104,850499.0
2022-12-09 10:30:00,76.28,76.38,76.19,76.31,109224.0,70.9197,71.0127,70.8361,70.9476,109224.0
2022-12-09 10:40:00,76.31,76.33,76.24,76.24,93176.0,70.9476,70.9662,70.8826,70.8826,93176.0
2022-12-09 10:50:00,76.23,76.37,76.23,76.36,75899.0,70.8733,71.0034,70.8733,70.9941,75899.0
2022-12-09 11:00:00,76.36,76.41,76.29,76.31,76896.0,70.9941,71.0406,70.929,70.9476,76896.0
2022-12-09 11:10:00,76.31,76.33,76.27,76.31,84691.0,70.9476,70.9662,70.9104,70.9476,84691.0
2022-12-09 11:20:00,76.31,76.37,76.29,76.34,233623.0,70.9476,71.0034,70.929,70.9755,233623.0
2022-12-09 11:30:00,76.33,76.37,76.28,76.31,89015.0,70.9662,71.0034,70.9197,70.9476,89015.0
2022-12-09 11:40:00,76.29,76.4,76.27,76.37,102322.0,70.929,71.0313,70.9104,71.0034,102322.0
2022-12-09 11:50:00,76.4,76.42,76.34,76.35,63894.0,71.0313,71.0499,70.9755,70.9848,63894.0
2022-12-09 12:00:00,76.35,76.37,76.32,76.37,70892.0,70.9848,71.0034,70.9569,71.0034,70892.0
2022-12-09 12:10:00,76.37,76.41,76.33,76.39,81026.0,71.0034,71.0406,70.9662,71.022,81026.0
2022-12-09 12:20:00,76.38,76.41,76.36,76.38,120046.0,71.0127,71.0406,70.9941,71.0127,120046.0
2022-12-09 12:30:00,76.39,76.44,76.38,76.42,98649.0,71.022,71.0685,71.0127,71.0499,98649.0
2022-12-09 12:40:00,76.42,76.43,76.32,76.34,125764.0,71.0499,71.0592,70.9569,70.9755,125764.0
2022-12-09 12:50:00,76.34,76.36,76.32,76.36,121541.0,70.9755,70.9941,70.9569,70.9941,121541.0
2022-12-09 13:00:00,76.35,76.35,76.26,76.28,129915.0,70.9848,70.9848,70.9011,70.9197,129915.0
2022-12-09 13:10:00,76.28,76.33,76.26,76.31,112976.0,70.9197,70.9662,70.9011,70.9476,112976.0
2022-12-09 13:20:00,76.3,76.31,76.22,76.27,89473.0,70.9383,70.9476,70.864,70.9104,89473.0
2022-12-09 13:30:00,76.27,76.32,76.26,76.31,104140.0,70.9104,70.9569,70.9011,70.9476,104140.0
2022-12-09 13:40:00,76.31,76.34,76.28,76.32,157278.0,70.9476,70.9755,70.9197,70.9569,157278.0
2022-12-09 13:50:00,76.32,76.34,76.23,76.28,96497.0,70.9569,70.9755,70.8733,70.9197,96497.0
2022-12-09 14:00:00,76.28,76.29,76.15,76.17,109824.0,70.9197,70.929,70.7989,70.8175,109824.0
2022-12-09 14:10:00,76.17,76.26,76.13,76.24,147215.0,70.8175,70.9011,70.7803,70.8826,147215.0
2022-12-09 14:20:00,76.25,76.25,76.19,76.23,177903.0,70.8919,70.8919,70.8361,70.8733,177903.0
2022-12-09 14:30:00,76.23,76.25,76.19,76.21,447245.0,70.8733,70.8919,70.8361,70.8547,447245.0
2022-12-09 14:40:00,76.22,76.26,76.19,76.26,170918.0,70.864,70.9011,70.8361,70.9011,170918.0
2022-12-09 14:50:00,76.25,76.3,76.22,76.28,157020.0,70.8919,70.9383,70.864,70.9197,157020.0
2022-12-09 15:00:00,76.28,76.35,76.26,76.3,158886.0,70.9197,70.9848,70.9011,70.9383,158886.0
2022-12-09 15:10:00,76.29,76.33,76.24,76.25,238802.0,70.929,70.9662,70.8826,70.8919,238802.0
2022-12-09 15:20:00,76.26,76.28,76.22,76.24,223252.0,70.9011,70.9197,70.864,70.8826,223252.0
2022-12-09 15:30:00,76.25,76.26,76.08,76.09,255392.0,70.8919,70.9011,70.7338,70.7431,255392.0
2022-12-09 15:40:00,76.08,76.11,76.02,76.04,272067.0,70.7338,70.7617,70.678,70.6966,272067.0
2022-12-09 15:50:00,76.04,76.04,75.88,75.9,797104.0,70.6966,70.6966,70.5479,70.5664,797104.0
2022-12-12 09:30:00,76.03,76.15,75.92,76.08,279138.0,70.6873,70.7989,70.585,70.7338,279138.0
2022-12-12 09:40:00,76.08,76.11,75.89,75.93,120796.0,70.7338,70.7617,70.5571,70.5943,120796.0
2022-12-12 09:50:00,75.93,75.94,75.82,75.89,172646.0,70.5943,70.6036,70.4921,70.5571,172646.0
2022-12-12 10:00:00,75.9,75.99,75.86,75.88,148704.0,70.5664,70.6501,70.5293,70.5479,148704.0
2022-12-12 10:10:00,75.88,75.91,75.79,75.85,128426.0,70.5479,70.5757,70.4642,70.52,128426.0
2022-12-12 10:20:00,75.85,75.95,75.83,75.89,102449.0,70.52,70.6129,70.5014,70.5571,102449.0
2022-12-12 10:30:00,75.89,76.01,75.89,75.97,106992.0,70.5571,70.6687,70.5571,70.6315,106992.0
2022-12-12 10:40:00,75.97,76.08,75.97,76.03,95507.0,70.6315,70.7338,70.6315,70.6873,95507.0
2022-12-12 10:50:00,76.02,76.03,75.96,76.0,115796.0,70.678,70.6873,70.6222,70.6594,115796.0
2022-12-12 11:00:00,76.0,76.09,75.9,76.09,150580.0,70.6594,70.7431,70.5664,70.7431,150580.0
2022-12-12 11:10:00,76.08,76.13,76.06,76.09,511099.0,70.7338,70.7803,70.7152,70.7431,511099.0
2022-12-12 11:20:00,76.09,76.11,76.03,76.04,77722.0,70.7431,70.7617,70.6873,70.6966,77722.0
2022-12-12 11:30:00,76.05,76.07,76.0,76.05,91008.0,70.7059,70.7245,70.6594,70.7059,91008.0
2022-12-12 11:40:00,76.05,76.08,76.01,76.04,79282.0,70.7059,70.7338,70.6687,70.6966,79282.0
2022-12-12 11:50:00,76.04,76.07,75.99,76.06,83006.0,70.6966,70.7245,70.6501,70.7152,83006.0
2022-12-12 12:00:00,76.07,76.13,76.04,76.05,102634.0,70.7245,70.7803,70.6966,70.7059,102634.0
2022-12-12 12:10:00,76.06,76.11,75.99,76.11,84614.0,70.7152,70.7617,70.6501,70.7617,84614.0
2022-12-12 12:20:00,76.1,76.14,76.09,76.13,72494.0,70.7524,70.7896,70.7431,70.7803,72494.0
2022-12-12 12:30:00,76.13,76.23,76.11,76.23,82721.0,70.7803,70.8733,70.7617,70.8733,82721.0
2022-12-12 12:40:00,76.23,76.26,76.11,76.13,92794.0,70.8733,70.9011,70.7617,70.7803,92794.0
2022-12-12 12:50:00,76.13,76.21,76.12,76.2,85447.0,70.7803,70.8547,70.771,70.8454,85447.0
2022-12-12 13:00:00,76.2,76.26,76.14,76.14,165614.0,70.8454,70.9011,70.7896,70.7896,165614.0
2022-12-12 13:10:00,76.15,76.19,76.11,76.19,91193.0,70.7989,70.8361,70.7617,70.8361,91193.0
2022-12-12 13:20:00,76.19,76.21,76.16,76.17,57714.0,70.8361,70.8547,70.8082,70.8175,57714.0
2022-12-12 13:30:00,76.17,76.21,76.16,76.21,75645.0,70.8175,70.8547,70.8082,70.8547,75645.0
2022-12-12 13:40:00,76.2,76.29,76.2,76.29,73553.0,70.8454,70.929,70.8454,70.929,73553.0
2022-12-12 13:50:00,76.3,76.3,76.25,76.26,73677.0,70.9383,70.9383,70.8919,70.9011,73677.0
2022-12-12 14:00:00,76.26,76.3,76.23,76.25,109303.0,70.9011,70.9383,70.8733,70.8919,109303.0
2022-12-12 14:10:00,76.25,76.25,76.19,76.2,116952.0,70.8919,70.8919,70.8361,70.8454,116952.0
2022-12-12 14:20:00,76.2,76.29,76.18,76.25,102727.0,70.8454,70.929,70.8268,70.8919,102727.0
2022-12-12 14:30:00,76.25,76.26,76.21,76.25,98557.0,70.8919,70.9011,70.8547,70.8919,98557.0
2022-12-12 14:40:00,76.25,76.28,76.16,76.17,268233.0,70.8919,70.9197,70.8082,70.8175,268233.0
2022-12-12 14:50:00,76.17,76.32,76.16,76.31,109348.0,70.8175,70.9569,70.8082,70.9476,109348.0
2022-12-12 15:00:00,76.32,76.44,76.31,76.43,193663.0,70.9569,71.0685,70.9476,71.0592,193663.0
2022-12-12 15:10:00,76.43,76.48,76.4,76.46,203309.0,71.0592,71.1057,71.0313,71.0871,203309.0
2022-12-12 15:20:00,76.46,76.57,76.45,76.54,196044.0,71.0871,71.1894,71.0778,71.1615,196044.0
2022-12-12 15:30:00,76.55,76.65,76.54,76.64,222157.0,71.1708,71.2637,71.1615,71.2544,222157.0
2022-12-12 15:40:00,76.64,76.64,76.57,76.61,481773.0,71.2544,71.2544,71.1894,71.2266,481773.0
2022-12-12 15:50:00,76.61,76.7,76.59,76.68,684621.0,71.2266,71.3102,71.208,71.2916,684621.0
2022-12-13 09:30:00,77.45,77.62,77.25,77.33,805125.0,72.0075,72.1656,71.8216,71.896,805125.0
2022-12-13 09:40:00,77.34,77.37,77.16,77.16,427482.0,71.9053,71.9331,71.7379,71.7379,427482.0
2022-12-13 09:50:00,77.15,77.4,77.13,77.36,319498.0,71.7286,71.961,71.71,71.9238,319498.0
2022-12-13 10:00:00,77.36,77.41,77.15,77.29,294246.0,71.9238,71.9703,71.7286,71.8588,294246.0
2022-12-13 10:10:00,77.28,77.3,77.02,77.15,252486.0,71.8495,71.8681,71.6077,71.7286,252486.0
2022-12-13 10:20:00,77.14,77.14,76.8,76.88,238666.0,71.7193,71.7193,71.4032,71.4776,238666.0
2022-12-13 10:30:00,76.88,77.09,76.79,76.8,258916.0,71.4776,71.6728,71.3939,71.4032,258916.0
2022-12-13 10:40:00,76.81,76.97,76.79,76.8,210759.0,71.4125,71.5613,71.3939,71.4032,210759.0
2022-12-13 10:50:00,76.8,76.94,76.79,76.89,176780.0,71.4032,71.5334,71.3939,71.4869,176780.0
2022-12-13 11:00:00,76.9,77.01,76.89,76.99,161630.0,71.4962,71.5984,71.4869,71.5799,161630.0
2022-12-13 11:10:00,76.99,77.06,76.92,76.95,176687.0,71.5799,71.6449,71.5148,71.5427,176687.0
2022-12-13 11:20:00,76.95,76.98,76.78,76.88,139489.0,71.5427,71.5706,71.3846,71.4776,139489.0
2022-12-13 11:30:00,76.88,77.04,76.88,76.95,169106.0,71.4776,71.6263,71.4776,71.5427,169106.0
2022-12-13 11:40:00,76.95,76.96,76.58,76.62,133741.0,71.5427,71.552,71.1987,71.2359,133741.0
2022-12-13 11:50:00,76.62,76.64,76.46,76.56,116526.0,71.2359,71.2544,71.0871,71.1801,116526.0
2022-12-13 12:00:00,76.56,76.62,76.52,76.56,223623.0,71.1801,71.2359,71.1429,71.1801,223623.0
2022-12-13 12:10:00,76.55,76.55,76.2,76.22,219435.0,71.1708,71.1708,70.8454,70.864,219435.0
2022-12-13 12:20:00,76.21,76.39,76.21,76.32,204465.0,70.8547,71.022,70.8547,70.9569,204465.0
2022-12-13 12:30:00,76.31,76.39,76.23,76.39,205808.0,70.9476,71.022,70.8733,71.022,205808.0
2022-12-13 12:40:00,76.39,76.4,76.14,76.17,250895.0,71.022,71.0313,70.7896,70.8175,250895.0
2022-12-13 12:50:00,76.16,76.22,76.1,76.17,224099.0,70.8082,70.864,70.7524,70.8175,224099.0
2022-12-13 13:00:00,76.16,76.28,76.15,76.23,297477.0,70.8082,70.9197,70.7989,70.8733,297477.0
2022-12-13 13:10:00,76.23,76.46,76.22,76.43,342182.0,70.8733,71.0871,70.864,71.0592,342182.0
2022-12-13 13:20:00,76.43,76.54,76.41,76.48,150842.0,71.0592,71.1615,71.0406,71.1057,150842.0
2022-12-13 13:30:00,76.5,76.57,76.38,76.45,205330.0,71.1243,71.1894,71.0127,71.0778,205330.0
2022-12-13 13:40:00,76.45,76.57,76.41,76.46,154471.0,71.0778,71.1894,71.0406,71.0871,154471.0
2022-12-13 13:50:00,76.46,76.51,76.37,76.47,152544.0,71.0871,71.1336,71.0034,71.0964,152544.0
2022-12-13 14:00:00,76.47,76.52,76.39,76.4,118398.0,71.0964,71.1429,71.022,71.0313,118398.0
2022-12-13 14:10:00,76.39,76.52,76.38,76.47,363320.0,71.022,71.1429,71.0127,71.0964,363320.0
2022-12-13 14:20:00,76.46,76.54,76.4,76.53,120318.0,71.0871,71.1615,71.0313,71.1522,120318.0
2022-12-13 14:30:00,76.53,76.61,76.46,76.61,137538.0,71.1522,71.2266,71.0871,71.2266,137538.0
2022-12-13 14:40:00,76.61,76.74,76.59,76.69,153641.0,71.2266,71.3474,71.208,71.3009,153641.0
2022-12-13 14:50:00,76.68,76.69,76.48,76.58,134703.0,71.2916,71.3009,71.1057,71.1987,134703.0
2022-12-13 15:00:00,76.56,76.56,76.33,76.41,177949.0,71.1801,71.1801,70.9662,71.0406,177949.0
2022-12-13 15:10:00,76.4,76.51,76.31,76.48,215675.0,71.0313,71.1336,70.9476,71.1057,215675.0
2022-12-13 15:20:00,76.46,76.56,76.42,76.55,157243.0,71.0871,71.1801,71.0499,71.1708,157243.0
2022-12-13 15:30:00,76.55,76.71,76.48,76.5,233813.0,71.1708,71.3195,71.1057,71.1243,233813.0
2022-12-13 15:40:00,76.5,76.68,76.46,76.62,386641.0,71.1243,71.2916,71.0871,71.2359,386641.0
2022-12-13 15:50:00,76.63,76.77,76.54,76.57,1118399.0,71.2451,71.3753,71.1615,71.1894,1118399.0
2022-12-14 09:30:00,76.7,76.83,76.62,76.76,162928.0,71.3102,71.4311,71.2359,71.366,162928.0
2022-12-14 09:40:00,76.78,76.99,76.7,76.97,211768.0,71.3846,71.5799,71.3102,71.5613,211768.0
2022-12-14 09:50:00,76.97,77.08,76.96,77.06,237820.0,71.5613,71.6635,71.552,71.6449,237820.0
2022-12-14 10:00:00,77.07,77.08,76.95,77.0,203513.0,71.6542,71.6635,71.5427,71.5891,203513.0
2022-12-14 10:10:00,76.99,77.01,76.93,76.96,191062.0,71.5799,71.5984,71.5241,71.552,191062.0
2022-12-14 10:20:00,76.96,77.03,76.91,76.95,151798.0,71.552,71.617,71.5055,71.5427,151798.0
2022-12-14 10:30:00,76.96,77.05,76.95,77.02,263313.0,71.552,71.6356,71.5427,71.6077,263313.0
2022-12-14 10:40:00,77.02,77.08,77.01,77.03,188230.0,71.6077,71.6635,71.5984,71.617,188230.0
2022-12-14 10:50:00,77.03,77.11,77.01,77.11,169019.0,71.617,71.6914,71.5984,71.6914,169019.0
2022-12-14 11:00:00,77.11,77.16,77.06,77.07,134367.0,71.6914,71.7379,71.6449,71.6542,134367.0
2022-12-14 11:10:00,77.07,77.12,77.01,77.06,210732.0,71.6542,71.7007,71.5984,71.6449,210732.0
2022-12-14 11:20:00,77.06,77.11,77.03,77.1,168659.0,71.6449,71.6914,71.617,71.6821,168659.0
2022-12-14 11:30:00,77.09,77.13,77.05,77.06,129242.0,71.6728,71.71,71.6356,71.6449,129242.0
2022-12-14 11:40:00,77.07,77.1,77.0,77.02,147136.0,71.6542,71.6821,71.5891,71.6077,147136.0
2022-12-14 11:50:00,77.02,77.03,76.91,76.91,165925.0,71.6077,71.617,71.5055,71.5055,165925.0
2022-12-14 12:00:00,76.92,76.94,76.88,76.92,133541.0,71.5148,71.5334,71.4776,71.5148,133541.0
2022-12-14 12:10:00,76.92,76.93,76.87,76.9,125684.0,71.5148,71.5241,71.4683,71.4962,125684.0
2022-12-14 12:20:00,76.91,76.96,76.9,76.9,123937.0,71.5055,71.552,71.4962,71.4962,123937.0
2022-12-14 12:30:00,76.9,76.98,76.88,76.97,124309.0,71.4962,71.5706,71.4776,71.5613,124309.0
2022-12-14 12:40:00,76.96,76.99,76.93,76.98,98746.0,71.552,71.5799,71.5241,71.5706,98746.0
2022-12-14 12:50:00,76.97,76.98,76.94,76.95,62701.0,71.5613,71.5706,71.5334,71.5427,62701.0
2022-12-14 13:00:00,76.95,77.04,76.94,77.03,80141.0,71.5427,71.6263,71.5334,71.617,80141.0
2022-12-14 13:10:00,77.03,77.08,77.01,77.01,46595.0,71.617,71.6635,71.5984,71.5984,46595.0
2022-12-14 13:20:00,77.02,77.09,77.01,77.08,94766.0,71.6077,71.6728,71.5984,71.6635,94766.0
2022-12-14 13:30:00,77.08,77.25,77.07,77.24,106805.0,71.6635,71.8216,71.6542,71.8123,106805.0
2022-12-14 13:40:00,77.24,77.26,77.15,77.16,72119.0,71.8123,71.8309,71.7286,71.7379,72119.0
2022-12-14 13:50:00,77.17,77.27,77.14,77.17,156838.0,71.7472,71.8402,71.7193,71.7472,156838.0
2022-12-14 14:00:00,77.18,77.19,76.51,76.6,1252192.0,71.7565,71.7658,71.1336,71.2173,1252192.0
2022-12-14 14:10:00,76.61,76.68,76.51,76.61,482161.0,71.2266,71.2916,71.1336,71.2266,482161.0
2022-12-14 14:20:00,76.6,76.64,76.52,76.58,189778.0,71.2173,71.2544,71.1429,71.1987,189778.0
2022-12-14 14:30:00,76.57,76.61,76.08,76.31,819631.0,71.1894,71.2266,70.7338,70.9476,819631.0
2022-12-14 14:40:00,76.32,76.57,76.08,76.36,886611.0,70.9569,71.1894,70.7338,70.9941,886611.0
2022-12-14 14:50:00,76.36,76.53,76.26,76.51,348132.0,70.9941,71.1522,70.9011,71.1336,348132.0
2022-12-14 15:00:00,76.51,76.78,76.44,76.67,335447.0,71.1336,71.3846,71.0685,71.2823,335447.0
2022-12-14 15:10:00,76.68,77.04,76.62,76.77,656274.0,71.2916,71.6263,71.2359,71.3753,656274.0
2022-12-14 15:20:00,76.77,76.81,76.44,76.44,292064.0,71.3753,71.4125,71.0685,71.0685,292064.0
2022-12-14 15:30:00,76.45,76.46,76.26,76.42,434677.0,71.0778,71.0871,70.9011,71.0499,434677.0
2022-12-14 15:40:00,76.42,76.59,76.38,76.53,464981.0,71.0499,71.208,71.0127,71.1522,464981.0
2022-12-14 15:50:00,76.54,76.71,76.51,76.51,860691.0,71.1615,71.3195,71.1336,71.1336,860691.0
2022-12-15 09:30:00,75.89,76.04,75.7,75.79,350216.0,70.5571,70.6966,70.3805,70.4642,350216.0
2022-12-15 09:40:00,75.79,75.79,75.58,75.59,240182.0,70.4642,70.4642,70.2689,70.2782,240182.0
2022-12-15 09:50:00,75.6,75.74,75.39,75.44,295455.0,70.2875,70.4177,70.0923,70.1388,295455.0
2022-12-15 10:00:00,75.44,75.45,75.17,75.23,503485.0,70.1388,70.1481,69.8877,69.9435,503485.0
2022-12-15 10:10:00,75.21,75.27,75.16,75.24,256942.0,69.9249,69.9807,69.8784,69.9528,256942.0
2022-12-15 10:20:00,75.24,75.29,75.17,75.19,227881.0,69.9528,69.9993,69.8877,69.9063,227881.0
2022-12-15 10:30:00,75.18,75.26,75.07,75.24,266764.0,69.897,69.9714,69.7948,69.9528,266764.0
2022-12-15 10:40:00,75.24,75.36,75.19,75.24,173980.0,69.9528,70.0644,69.9063,69.9528,173980.0
2022-12-15 10:50:00,75.23,75.27,75.02,75.08,310589.0,69.9435,69.9807,69.7483,69.8041,310589.0
2022-12-15 11:00:00,75.08,75.14,75.04,75.08,349326.0,69.8041,69.8599,69.7669,69.8041,349326.0
2022-12-15 11:10:00,75.08,75.13,74.94,75.04,370130.0,69.8041,69.8506,69.6739,69.7669,370130.0
2022-12-15 11:20:00,75.04,75.05,74.94,74.96,182549.0,69.7669,69.7762,69.6739,69.6925,182549.0
2022-12-15 11:30:00,74.97,75.0,74.89,74.95,214001.0,69.7018,69.7297,69.6274,69.6832,214001.0
2022-12-15 11:40:00,74.95,74.96,74.71,74.71,139212.0,69.6832,69.6925,69.4601,69.4601,139212.0
2022-12-15 11:50:00,74.72,74.92,74.7,74.9,158059.0,69.4694,69.6553,69.4508,69.6367,158059.0
2022-12-15 12:00:00,74.9,74.99,74.9,74.92,86967.0,69.6367,69.7204,69.6367,69.6553,86967.0
2022-12-15 12:10:00,74.92,75.02,74.88,75.0,98386.0,69.6553,69.7483,69.6181,69.7297,98386.0
2022-12-15 12:20:00,74.99,74.99,74.89,74.94,82685.0,69.7204,69.7204,69.6274,69.6739,82685.0
2022-12-15 12:30:00,74.94,75.03,74.93,74.95,95304.0,69.6739,69.7576,69.6646,69.6832,95304.0
2022-12-15 12:40:00,74.95,74.96,74.84,74.92,137478.0,69.6832,69.6925,69.5809,69.6553,137478.0
2022-12-15 12:50:00,74.92,74.94,74.78,74.82,105825.0,69.6553,69.6739,69.5251,69.5623,105825.0
2022-12-15 13:00:00,74.81,74.82,74.66,74.69,92903.0,69.553,69.5623,69.4136,69.4415,92903.0
2022-12-15 13:10:00,74.69,74.81,74.67,74.77,232402.0,69.4415,69.553,69.4229,69.5159,232402.0
2022-12-15 13:20:00,74.76,74.84,74.76,74.83,297903.0,69.5066,69.5809,69.5066,69.5716,297903.0
2022-12-15 13:30:00,74.83,74.96,74.81,74.94,918651.0,69.5716,69.6925,69.553,69.6739,918651.0
2022-12-15 13:40:00,74.94,74.96,74.86,74.87,285120.0,69.6739,69.6925,69.5995,69.6088,285120.0
2022-12-15 13:50:00,74.87,74.94,74.84,74.93,397458.0,69.6088,69.6739,69.5809,69.6646,397458.0
2022-12-15 14:00:00,74.93,74.94,74.81,74.81,127932.0,69.6646,69.6739,69.553,69.553,127932.0
2022-12-15 14:10:00,74.81,74.94,74.8,74.92,107952.0,69.553,69.6739,69.5437,69.6553,107952.0
2022-12-15 14:20:00,74.92,74.98,74.89,74.93,116514.0,69.6553,69.7111,69.6274,69.6646,116514.0
2022-12-15 14:30:00,74.93,75.1,74.92,75.07,205817.0,69.6646,69.8227,69.6553,69.7948,205817.0
2022-12-15 14:40:00,75.07,75.17,75.06,75.08,94103.0,69.7948,69.8877,69.7855,69.8041,94103.0
2022-12-15 14:50:00,75.08,75.19,75.02,75.18,148393.0,69.8041,69.9063,69.7483,69.897,148393.0
2022-12-15 15:00:00,75.17,75.31,75.17,75.28,184749.0,69.8877,70.0179,69.8877,69.99,184749.0
2022-12-15 15:10:00,75.28,75.28,75.09,75.1,335356.0,69.99,69.99,69.8134,69.8227,335356.0
2022-12-15 15:20:00,75.09,75.28,75.06,75.26,244195.0,69.8134,69.99,69.7855,69.9714,244195.0
2022-12-15 15:30:00,75.27,75.34,75.15,75.2,233195.0,69.9807,70.0458,69.8691,69.9156,233195.0
2022-12-15 15:40:00,75.21,75.22,75.08,75.1,329870.0,69.9249,69.9342,69.8041,69.8227,329870.0
2022-12-15 15:50:00,75.1,75.27,75.1,75.23,1141569.0,69.8227,69.9807,69.8227,69.9435,1141569.0
2022-12-16 09:30:00,74.84,74.85,74.65,74.8,290793.0,69.5809,69.5902,69.4043,69.5437,290793.0
2022-12-16 09:40:00,74.81,75.06,74.75,74.99,417685.0,69.553,69.7855,69.4973,69.7204,417685.0
2022-12-16 09:50:00,74.99,75.02,74.88,74.99,315982.0,69.7204,69.7483,69.6181,69.7204,315982.0
2022-12-16 10:00:00,74.99,74.99,74.74,74.78,275641.0,69.7204,69.7204,69.488,69.5251,275641.0
2022-12-16 10:10:00,74.78,74.81,74.63,74.8,135651.0,69.5251,69.553,69.3857,69.5437,135651.0
2022-12-16 10:20:00,74.8,74.85,74.68,74.77,302705.0,69.5437,69.5902,69.4322,69.5159,302705.0
2022-12-16 10:30:00,74.77,74.83,74.65,74.75,188705.0,69.5159,69.5716,69.4043,69.4973,188705.0
2022-12-16 10:40:00,74.76,74.79,74.71,74.71,100223.0,69.5066,69.5344,69.4601,69.4601,100223.0
2022-12-16 10:50:00,74.71,74.81,74.67,74.81,111103.0,69.4601,69.553,69.4229,69.553,111103.0
2022-12-16 11:00:00,74.81,74.84,74.75,74.75,102203.0,69.553,69.5809,69.4973,69.4973,102203.0
2022-12-16 11:10:00,74.74,74.86,74.68,74.79,110163.0,69.488,69.5995,69.4322,69.5344,110163.0
2022-12-16 11:20:00,74.78,74.82,74.68,74.7,99544.0,69.5251,69.5623,69.4322,69.4508,99544.0
2022-12-16 11:30:00,74.7,74.77,74.65,74.66,101001.0,69.4508,69.5159,69.4043,69.4136,101001.0
2022-12-16 11:40:00,74.67,74.67,74.48,74.48,135942.0,69.4229,69.4229,69.2462,69.2462,135942.0
2022-12-16 11:50:00,74.49,74.52,74.43,74.51,182507.0,69.2555,69.2834,69.1997,69.2741,182507.0
2022-12-16 12:00:00,74.51,74.54,74.41,74.42,268057.0,69.2741,69.302,69.1811,69.1904,268057.0
2022-12-16 12:10:00,74.42,74.49,74.39,74.47,113986.0,69.1904,69.2555,69.1626,69.2369,113986.0
2022-12-16 12:20:00,74.47,74.48,74.41,74.47,149456.0,69.2369,69.2462,69.1811,69.2369,149456.0
2022-12-16 12:30:00,74.46,74.55,74.43,74.5,164467.0,69.2276,69.3113,69.1997,69.2648,164467.0
2022-12-16 12:40:00,74.5,74.5,74.36,74.4,98477.0,69.2648,69.2648,69.1347,69.1719,98477.0
2022-12-16 12:50:00,74.4,74.4,74.25,74.27,107468.0,69.1719,69.1719,69.0324,69.051,107468.0
2022-12-16 13:00:00,74.26,74.36,74.26,74.35,133019.0,69.0417,69.1347,69.0417,69.1254,133019.0
2022-12-16 13:10:00,74.35,74.41,74.34,74.34,212553.0,69.1254,69.1811,69.1161,69.1161,212553.0
2022-12-16 13:20:00,74.34,74.35,74.23,74.24,139513.0,69.1161,69.1254,69.0138,69.0231,139513.0
2022-12-16 13:30:00,74.25,74.34,74.22,74.29,194468.0,69.0324,69.1161,69.0045,69.0696,194468.0
2022-12-16 13:40:00,74.29,74.35,74.25,74.34,274551.0,69.0696,69.1254,69.0324,69.1161,274551.0
2022-12-16 13:50:00,74.34,74.34,74.21,74.27,149221.0,69.1161,69.1161,68.9952,69.051,149221.0
2022-12-16 14:00:00,74.26,74.39,74.23,74.36,129035.0,69.0417,69.1626,69.0138,69.1347,129035.0
2022-12-16 14:10:00,74.36,74.53,74.35,74.48,116961.0,69.1347,69.2927,69.1254,69.2462,116961.0
2022-12-16 14:20:00,74.48,74.5,74.39,74.42,176453.0,69.2462,69.2648,69.1626,69.1904,176453.0
2022-12-16 14:30:00,74.42,74.46,74.37,74.45,132990.0,69.1904,69.2276,69.144,69.2183,132990.0
2022-12-16 14:40:00,74.44,74.54,74.43,74.53,162309.0,69.209,69.302,69.1997,69.2927,162309.0
2022-12-16 14:50:00,74.54,74.74,74.53,74.7,184398.0,69.302,69.488,69.2927,69.4508,184398.0
2022-12-16 15:00:00,74.69,74.78,74.63,74.66,157777.0,69.4415,69.5251,69.3857,69.4136,157777.0
2022-12-16 15:10:00,74.66,74.87,74.65,74.8,268080.0,69.4136,69.6088,69.4043,69.5437,268080.0
2022-12-16 15:20:00,74.8,74.92,74.79,74.88,193264.0,69.5437,69.6553,69.5344,69.6181,193264.0
2022-12-16 15:30:00,74.89,75.06,74.89,75.0,338355.0,69.6274,69.7855,69.6274,69.7297,338355.0
2022-12-16 15:40:00,75.0,75.05,74.93,75.0,526201.0,69.7297,69.7762,69.6646,69.7297,526201.0
2022-12-16 15:50:00,75.0,75.1,74.86,74.86,1782136.0,69.7297,69.8227,69.5995,69.5995,1782136.0
2022-12-19 09:30:00,74.31,74.65,74.22,74.64,389248.0,69.5839,69.9023,69.4997,69.8929,389248.0
2022-12-19 09:40:00,74.65,74.74,74.61,74.67,224891.0,69.9023,69.9866,69.8649,69.921,224891.0
2022-12-19 09:50:00,74.67,74.71,74.6,74.64,535272.0,69.921,69.9585,69.8555,69.8929,535272.0
2022-12-19 10:00:00,74.63,74.66,74.55,74.66,553711.0,69.8836,69.9117,69.8087,69.9117,553711.0
2022-12-19 10:10:00,74.66,74.8,74.63,74.8,134752.0,69.9117,70.0428,69.8836,70.0428,134752.0
2022-12-19 10:20:00,74.8,74.92,74.8,74.9,140711.0,70.0428,70.1551,70.0428,70.1364,140711.0
2022-12-19 10:30:00,74.9,74.93,74.8,74.87,159273.0,70.1364,70.1645,70.0428,70.1083,159273.0
2022-12-19 10:40:00,74.88,74.94,74.86,74.9,91354.0,70.1177,70.1739,70.099,70.1364,91354.0
2022-12-19 10:50:00,74.9,74.9,74.8,74.81,142515.0,70.1364,70.1364,70.0428,70.0521,142515.0
2022-12-19 11:00:00,74.81,74.84,74.75,74.82,220414.0,70.0521,70.0802,69.996,70.0615,220414.0
2022-12-19 11:10:00,74.83,74.84,74.7,74.78,160053.0,70.0709,70.0802,69.9491,70.024,160053.0
2022-12-19 11:20:00,74.78,74.79,74.65,74.67,303348.0,70.024,70.0334,69.9023,69.921,303348.0
2022-12-19 11:30:00,74.66,74.68,74.5,74.59,106029.0,69.9117,69.9304,69.7619,69.8461,106029.0
2022-12-19 11:40:00,74.6,74.66,74.55,74.59,97754.0,69.8555,69.9117,69.8087,69.8461,97754.0
2022-12-19 11:50:00,74.59,74.63,74.57,74.6,83805.0,69.8461,69.8836,69.8274,69.8555,83805.0
2022-12-19 12:00:00,74.61,74.71,74.6,74.68,63324.0,69.8649,69.9585,69.8555,69.9304,63324.0
2022-12-19 12:10:00,74.68,74.7,74.58,74.6,85095.0,69.9304,69.9491,69.8368,69.8555,85095.0
2022-12-19 12:20:00,74.61,74.62,74.51,74.52,62920.0,69.8649,69.8742,69.7712,69.7806,62920.0
2022-12-19 12:30:00,74.52,74.52,74.43,74.49,126917.0,69.7806,69.7806,69.6963,69.7525,126917.0
2022-12-19 12:40:00,74.49,74.55,74.46,74.55,76680.0,69.7525,69.8087,69.7244,69.8087,76680.0
2022-12-19 12:50:00,74.55,74.56,74.48,74.52,73001.0,69.8087,69.818,69.7431,69.7806,73001.0
2022-12-19 13:00:00,74.53,74.55,74.43,74.44,65125.0,69.7899,69.8087,69.6963,69.7057,65125.0
2022-12-19 13:10:00,74.44,74.47,74.4,74.41,155426.0,69.7057,69.7338,69.6682,69.6776,155426.0
2022-12-19 13:20:00,74.42,74.5,74.38,74.41,109368.0,69.6869,69.7619,69.6495,69.6776,109368.0
2022-12-19 13:30:00,74.4,74.46,74.35,74.38,77500.0,69.6682,69.7244,69.6214,69.6495,77500.0
2022-12-19 13:40:00,74.38,74.39,74.24,74.25,121003.0,69.6495,69.6588,69.5184,69.5278,121003.0
2022-12-19 13:50:00,74.25,74.27,74.2,74.22,62700.0,69.5278,69.5465,69.4809,69.4997,62700.0
2022-12-19 14:00:00,74.21,74.22,74.1,74.19,183914.0,69.4903,69.4997,69.3873,69.4716,183914.0
2022-12-19 14:10:00,74.19,74.2,74.13,74.15,84462.0,69.4716,69.4809,69.4154,69.4341,84462.0
2022-12-19 14:20:00,74.15,74.17,73.99,73.99,160129.0,69.4341,69.4528,69.2843,69.2843,160129.0
2022-12-19 14:30:00,73.99,74.03,73.94,73.96,111202.0,69.2843,69.3217,69.2375,69.2562,111202.0
2022-12-19 14:40:00,73.95,74.02,73.88,73.92,131304.0,69.2468,69.3124,69.1813,69.2187,131304.0
2022-12-19 14:50:00,73.92,73.93,73.84,73.92,180720.0,69.2187,69.2281,69.1438,69.2187,180720.0
2022-12-19 15:00:00,73.91,74.0,73.85,73.98,232277.0,69.2094,69.2937,69.1532,69.2749,232277.0
2022-12-19 15:10:00,73.99,74.07,73.95,74.04,225510.0,69.2843,69.3592,69.2468,69.3311,225510.0
2022-12-19 15:20:00,74.05,74.1,73.97,74.06,138318.0,69.3405,69.3873,69.2656,69.3498,138318.0
2022-12-19 15:30:00,74.06,74.21,74.05,74.17,264169.0,69.3498,69.4903,69.3405,69.4528,264169.0
2022-12-19 15:40:00,74.17,74.32,74.12,74.28,273909.0,69.4528,69.5933,69.406,69.5558,273909.0
2022-12-19 15:50:00,74.28,74.36,74.28,74.29,772298.0,69.5558,69.6308,69.5558,69.5652,772298.0
2022-12-20 09:30:00,74.15,74.21,74.06,74.09,381675.0,69.4341,69.4903,69.3498,69.3779,381675.0
2022-12-20 09:40:00,74.1,74.13,73.82,73.89,238415.0,69.3873,69.4154,69.1251,69.1906,238415.0
2022-12-20 09:50:00,73.9,74.03,73.81,73.99,199016.0,69.2,69.3217,69.1157,69.2843,199016.0
2022-12-20 10:00:00,73.99,74.1,73.99,74.02,226669.0,69.2843,69.3873,69.2843,69.3124,226669.0
2022-12-20 10:10:00,74.03,74.05,73.94,74.0,312329.0,69.3217,69.3405,69.2375,69.2937,312329.0
2022-12-20 10:20:00,74.01,74.12,74.0,74.09,141987.0,69.303,69.406,69.2937,69.3779,141987.0
2022-12-20 10:30:00,74.09,74.26,74.08,74.24,239190.0,69.3779,69.5371,69.3686,69.5184,239190.0
2022-12-20 10:40:00,74.24,74.3,74.21,74.3,236528.0,69.5184,69.5746,69.4903,69.5746,236528.0
2022-12-20 10:50:00,74.3,74.36,74.24,74.24,148087.0,69.5746,69.6308,69.5184,69.5184,148087.0
2022-12-20 11:00:00,74.24,74.29,74.19,74.27,124601.0,69.5184,69.5652,69.4716,69.5465,124601.0
2022-12-20 11:10:00,74.27,74.29,74.08,74.14,196848.0,69.5465,69.5652,69.3686,69.4247,196848.0
2022-12-20 11:20:00,74.14,74.14,73.93,73.95,123987.0,69.4247,69.4247,69.2281,69.2468,123987.0
2022-12-20 11:30:00,73.95,74.06,73.93,74.04,113884.0,69.2468,69.3498,69.2281,69.3311,113884.0
2022-12-20 11:40:00,74.05,74.12,73.98,74.12,279025.0,69.3405,69.406,69.2749,69.406,279025.0
2022-12-20 11:50:00,74.12,74.18,74.04,74.16,118195.0,69.406,69.4622,69.3311,69.4435,118195.0
2022-12-20 12:00:00,74.17,74.21,74.13,74.13,133243.0,69.4528,69.4903,69.4154,69.4154,133243.0
2022-12-20 12:10:00,74.13,74.17,74.06,74.09,71518.0,69.4154,69.4528,69.3498,69.3779,71518.0
2022-12-20 12:20:00,74.1,74.24,74.1,74.2,145737.0,69.3873,69.5184,69.3873,69.4809,145737.0
2022-12-20 12:30:00,74.2,74.22,74.15,74.22,157660.0,69.4809,69.4997,69.4341,69.4997,157660.0
2022-12-20 12:40:00,74.22,74.29,74.21,74.26,94470.0,69.4997,69.5652,69.4903,69.5371,94470.0
2022-12-20 12:50:00,74.25,74.32,74.23,74.31,42728.0,69.5278,69.5933,69.509,69.5839,42728.0
2022-12-20 13:00:00,74.3,74.36,74.3,74.32,44492.0,69.5746,69.6308,69.5746,69.5933,44492.0
2022-12-20 13:10:00,74.33,74.42,74.27,74.35,129582.0,69.6027,69.6869,69.5465,69.6214,129582.0
2022-12-20 13:20:00,74.35,74.43,74.32,74.39,85377.0,69.6214,69.6963,69.5933,69.6588,85377.0
2022-12-20 13:30:00,74.4,74.5,74.4,74.47,92417.0,69.6682,69.7619,69.6682,69.7338,92417.0
2022-12-20 13:40:00,74.48,74.5,74.42,74.44,137606.0,69.7431,69.7619,69.6869,69.7057,137606.0
2022-12-20 13:50:00,74.44,74.45,74.39,74.4,77868.0,69.7057,69.715,69.6588,69.6682,77868.0
2022-12-20 14:00:00,74.4,74.5,74.37,74.46,462238.0,69.6682,69.7619,69.6401,69.7244,462238.0
2022-12-20 14:10:00,74.46,74.51,74.44,74.45,86059.0,69.7244,69.7712,69.7057,69.715,86059.0
2022-12-20 14:20:00,74.45,74.47,74.4,74.45,78275.0,69.715,69.7338,69.6682,69.715,78275.0
2022-12-20 14:30:00,74.45,74.46,74.37,74.39,75731.0,69.715,69.7244,69.6401,69.6588,75731.0
2022-12-20 14:40:00,74.4,74.41,74.33,74.35,98500.0,69.6682,69.6776,69.6027,69.6214,98500.0
2022-12-20 14:50:00,74.34,74.37,74.29,74.31,92133.0,69.612,69.6401,69.5652,69.5839,92133.0
2022-12-20 15:00:00,74.31,74.31,74.14,74.19,243560.0,69.5839,69.5839,69.4247,69.4716,243560.0
2022-12-20 15:10:00,74.19,74.3,74.17,74.23,179044.0,69.4716,69.5746,69.4528,69.509,179044.0
2022-12-20 15:20:00,74.24,74.37,74.23,74.35,125360.0,69.5184,69.6401,69.509,69.6214,125360.0
2022-12-20 15:30:00,74.34,74.44,74.33,74.44,105870.0,69.612,69.7057,69.6027,69.7057,105870.0
2022-12-20 15:40:00,74.44,74.44,74.34,74.39,142264.0,69.7057,69.7057,69.612,69.6588,142264.0
2022-12-20 15:50:00,74.38,74.38,74.23,74.24,585800.0,69.6495,69.6495,69.509,69.5184,585800.0
2022-12-21 09:30:00,74.58,74.68,74.53,74.67,326155.0,69.8368,69.9304,69.7899,69.921,326155.0
2022-12-21 09:40:00,74.66,74.81,74.61,74.78,245060.0,69.9117,70.0521,69.8649,70.024,245060.0
2022-12-21 09:50:00,74.77,74.84,74.69,74.73,153081.0,70.0147,70.0802,69.9398,69.9772,153081.0
2022-12-21 10:00:00,74.74,74.97,74.73,74.89,173998.0,69.9866,70.202,69.9772,70.127,173998.0
2022-12-21 10:10:00,74.89,74.92,74.79,74.81,258536.0,70.127,70.1551,70.0334,70.0521,258536.0
2022-12-21 10:20:00,74.82,74.99,74.77,74.98,287988.0,70.0615,70.2207,70.0147,70.2113,287988.0
2022-12-21 10:30:00,74.98,75.15,74.94,75.13,251193.0,70.2113,70.3705,70.1739,70.3518,251193.0
2022-12-21 10:40:00,75.13,75.16,74.99,75.06,186665.0,70.3518,70.3799,70.2207,70.2862,186665.0
2022-12-21 10:50:00,75.06,75.09,75.01,75.08,144902.0,70.2862,70.3143,70.2394,70.305,144902.0
2022-12-21 11:00:00,75.08,75.19,75.08,75.19,95116.0,70.305,70.408,70.305,70.408,95116.0
2022-12-21 11:10:00,75.2,75.25,75.14,75.16,267477.0,70.4173,70.4642,70.3611,70.3799,267477.0
2022-12-21 11:20:00,75.16,75.2,75.1,75.13,195591.0,70.3799,70.4173,70.3237,70.3518,195591.0
2022-12-21 11:30:00,75.14,75.19,75.13,75.16,66239.0,70.3611,70.408,70.3518,70.3799,66239.0
2022-12-21 11:40:00,75.16,75.16,74.97,74.98,165433.0,70.3799,70.3799,70.202,70.2113,165433.0
2022-12-21 11:50:00,74.98,75.04,74.95,74.99,67592.0,70.2113,70.2675,70.1832,70.2207,67592.0
2022-12-21 12:00:00,74.99,75.02,74.94,74.97,82557.0,70.2207,70.2488,70.1739,70.202,82557.0
2022-12-21 12:10:00,74.98,74.98,74.9,74.93,95634.0,70.2113,70.2113,70.1364,70.1645,95634.0
2022-12-21 12:20:00,74.93,75.01,74.92,74.94,54823.0,70.1645,70.2394,70.1551,70.1739,54823.0
2022-12-21 12:30:00,74.94,75.0,74.94,74.98,96536.0,70.1739,70.2301,70.1739,70.2113,96536.0
2022-12-21 12:40:00,74.98,74.99,74.91,74.96,122385.0,70.2113,70.2207,70.1458,70.1926,122385.0
2022-12-21 12:50:00,74.96,75.04,74.95,75.04,119759.0,70.1926,70.2675,70.1832,70.2675,119759.0
2022-12-21 13:00:00,75.04,75.11,75.0,75.08,106150.0,70.2675,70.3331,70.2301,70.305,106150.0
2022-12-21 13:10:00,75.08,75.09,74.97,74.99,118836.0,70.305,70.3143,70.202,70.2207,118836.0
2022-12-21 13:20:00,74.99,74.99,74.91,74.96,122440.0,70.2207,70.2207,70.1458,70.1926,122440.0
2022-12-21 13:30:00,74.97,75.01,74.95,74.97,82976.0,70.202,70.2394,70.1832,70.202,82976.0
2022-12-21 13:40:00,74.97,75.04,74.94,75.04,82409.0,70.202,70.2675,70.1739,70.2675,82409.0
2022-12-21 13:50:00,75.03,75.06,75.02,75.03,95641.0,70.2581,70.2862,70.2488,70.2581,95641.0
2022-12-21 14:00:00,75.03,75.15,75.02,75.12,131704.0,70.2581,70.3705,70.2488,70.3424,131704.0
2022-12-21 14:10:00,75.12,75.16,75.07,75.07,97895.0,70.3424,70.3799,70.2956,70.2956,97895.0
2022-12-21 14:20:00,75.06,75.08,74.97,74.98,96103.0,70.2862,70.305,70.202,70.2113,96103.0
2022-12-21 14:30:00,74.98,75.02,74.92,74.95,152011.0,70.2113,70.2488,70.1551,70.1832,152011.0
2022-12-21 14:40:00,74.94,74.97,74.9,74.92,147357.0,70.1739,70.202,70.1364,70.1551,147357.0
2022-12-21 14:50:00,74.92,74.96,74.87,74.94,130421.0,70.1551,70.1926,70.1083,70.1739,130421.0
2022-12-21 15:00:00,74.94,75.02,74.92,74.95,117519.0,70.1739,70.2488,70.1551,70.1832,117519.0
2022-12-21 15:10:00,74.95,75.02,74.92,74.96,221656.0,70.1832,70.2488,70.1551,70.1926,221656.0
2022-12-21 15:20:00,74.97,74.98,74.86,74.87,219303.0,70.202,70.2113,70.099,70.1083,219303.0
2022-12-21 15:30:00,74.87,74.95,74.86,74.95,314341.0,70.1083,70.1832,70.099,70.1832,314341.0
2022-12-21 15:40:00,74.95,74.98,74.88,74.97,390920.0,70.1832,70.2113,70.1177,70.202,390920.0
2022-12-21 15:50:00,74.97,74.98,74.83,74.97,785536.0,70.202,70.2113,70.0709,70.202,785536.0
2022-12-22 09:30:00,74.69,74.8,74.42,74.47,332472.0,69.9398,70.0428,69.6869,69.7338,332472.0
2022-12-22 09:40:00,74.47,74.59,74.43,74.55,253340.0,69.7338,69.8461,69.6963,69.8087,253340.0
2022-12-22 09:50:00,74.55,74.64,74.53,74.62,513381.0,69.8087,69.8929,69.7899,69.8742,513381.0
2022-12-22 10:00:00,74.62,74.62,74.42,74.42,189561.0,69.8742,69.8742,69.6869,69.6869,189561.0
2022-12-22 10:10:00,74.41,74.44,74.31,74.43,207540.0,69.6776,69.7057,69.5839,69.6963,207540.0
2022-12-22 10:20:00,74.42,74.49,74.39,74.43,137760.0,69.6869,69.7525,69.6588,69.6963,137760.0
2022-12-22 10:30:00,74.41,74.51,74.4,74.44,164548.0,69.6776,69.7712,69.6682,69.7057,164548.0
2022-12-22 10:40:00,74.44,74.57,74.42,74.55,167615.0,69.7057,69.8274,69.6869,69.8087,167615.0
2022-12-22 10:50:00,74.55,74.58,74.46,74.5,86129.0,69.8087,69.8368,69.7244,69.7619,86129.0
2022-12-22 11:00:00,74.5,74.52,74.44,74.44,73959.0,69.7619,69.7806,69.7057,69.7057,73959.0
2022-12-22 11:10:00,74.44,74.5,74.37,74.45,77999.0,69.7057,69.7619,69.6401,69.715,77999.0
2022-12-22 11:20:00,74.45,74.52,74.45,74.5,83636.0,69.715,69.7806,69.715,69.7619,83636.0
2022-12-22 11:30:00,74.49,74.55,74.45,74.45,114954.0,69.7525,69.8087,69.715,69.715,114954.0
2022-12-22 11:40:00,74.44,74.52,74.41,74.49,257166.0,69.7057,69.7806,69.6776,69.7525,257166.0
2022-12-22 11:50:00,74.48,74.6,74.48,74.59,78567.0,69.7431,69.8555,69.7431,69.8461,78567.0
2022-12-22 12:00:00,74.59,74.61,74.54,74.58,43855.0,69.8461,69.8649,69.7993,69.8368,43855.0
2022-12-22 12:10:00,74.58,74.59,74.49,74.53,53696.0,69.8368,69.8461,69.7525,69.7899,53696.0
2022-12-22 12:20:00,74.51,74.51,74.29,74.31,116293.0,69.7712,69.7712,69.5652,69.5839,116293.0
2022-12-22 12:30:00,74.3,74.34,74.25,74.3,181088.0,69.5746,69.612,69.5278,69.5746,181088.0
2022-12-22 12:40:00,74.29,74.3,74.21,74.26,177801.0,69.5652,69.5746,69.4903,69.5371,177801.0
2022-12-22 12:50:00,74.26,74.26,74.2,74.23,101161.0,69.5371,69.5371,69.4809,69.509,101161.0
2022-12-22 13:00:00,74.22,74.22,74.05,74.09,157985.0,69.4997,69.4997,69.3405,69.3779,157985.0
2022-12-22 13:10:00,74.09,74.21,74.09,74.17,106197.0,69.3779,69.4903,69.3779,69.4528,106197.0
2022-12-22 13:20:00,74.16,74.16,74.08,74.09,57364.0,69.4435,69.4435,69.3686,69.3779,57364.0
2022-12-22 13:30:00,74.09,74.1,73.96,74.07,86069.0,69.3779,69.3873,69.2562,69.3592,86069.0
2022-12-22 13:40:00,74.07,74.1,74.04,74.08,90051.0,69.3592,69.3873,69.3311,69.3686,90051.0
2022-12-22 13:50:00,74.08,74.08,74.01,74.02,44837.0,69.3686,69.3686,69.303,69.3124,44837.0
2022-12-22 14:00:00,74.03,74.12,74.03,74.09,80798.0,69.3217,69.406,69.3217,69.3779,80798.0
2022-12-22 14:10:00,74.08,74.21,74.08,74.15,126832.0,69.3686,69.4903,69.3686,69.4341,126832.0
2022-12-22 14:20:00,74.15,74.29,74.09,74.29,68539.0,69.4341,69.5652,69.3779,69.5652,68539.0
2022-12-22 14:30:00,74.29,74.35,74.24,74.28,80837.0,69.5652,69.6214,69.5184,69.5558,80837.0
2022-12-22 14:40:00,74.28,74.38,74.21,74.38,47499.0,69.5558,69.6495,69.4903,69.6495,47499.0
2022-12-22 14:50:00,74.39,74.55,74.36,74.53,89293.0,69.6588,69.8087,69.6308,69.7899,89293.0
2022-12-22 15:00:00,74.53,74.67,74.5,74.66,144623.0,69.7899,69.921,69.7619,69.9117,144623.0
2022-12-22 15:10:00,74.67,74.67,74.54,74.61,156191.0,69.921,69.921,69.7993,69.8649,156191.0
2022-12-22 15:20:00,74.62,74.77,74.62,74.76,177828.0,69.8742,70.0147,69.8742,70.0053,177828.0
2022-12-22 15:30:00,74.76,74.83,74.63,74.65,160789.0,70.0053,70.0709,69.8836,69.9023,160789.0
2022-12-22 15:40:00,74.65,74.66,74.54,74.65,232516.0,69.9023,69.9117,69.7993,69.9023,232516.0
2022-12-22 15:50:00,74.66,74.8,74.66,74.8,780050.0,69.9117,70.0428,69.9117,70.0428,780050.0
2022-12-23 09:30:00,74.83,74.93,74.58,74.64,271027.0,70.0709,70.1645,69.8368,69.8929,271027.0
2022-12-23 09:40:00,74.63,74.88,74.61,74.64,152903.0,69.8836,70.1177,69.8649,69.8929,152903.0
2022-12-23 09:50:00,74.64,74.68,74.6,74.65,97979.0,69.8929,69.9304,69.8555,69.9023,97979.0
2022-12-23 10:00:00,74.67,74.84,74.59,74.74,445176.0,69.921,70.0802,69.8461,69.9866,445176.0
2022-12-23 10:10:00,74.74,74.94,74.72,74.93,153462.0,69.9866,70.1739,69.9679,70.1645,153462.0
2022-12-23 10:20:00,74.94,75.0,74.85,74.93,79613.0,70.1739,70.2301,70.0896,70.1645,79613.0
2022-12-23 10:30:00,74.93,75.02,74.93,75.02,224402.0,70.1645,70.2488,70.1645,70.2488,224402.0
2022-12-23 10:40:00,75.01,75.01,74.9,74.93,52145.0,70.2394,70.2394,70.1364,70.1645,52145.0
2022-12-23 10:50:00,74.92,74.95,74.84,74.88,67222.0,70.1551,70.1832,70.0802,70.1177,67222.0
2022-12-23 11:00:00,74.88,74.92,74.79,74.87,69563.0,70.1177,70.1551,70.0334,70.1083,69563.0
2022-12-23 11:10:00,74.87,74.97,74.87,74.92,56822.0,70.1083,70.202,70.1083,70.1551,56822.0
2022-12-23 11:20:00,74.93,74.98,74.85,74.86,60283.0,70.1645,70.2113,70.0896,70.099,60283.0
2022-12-23 11:30:00,74.87,74.98,74.85,74.98,62225.0,70.1083,70.2113,70.0896,70.2113,62225.0
2022-12-23 11:40:00,74.98,75.06,74.97,75.04,54736.0,70.2113,70.2862,70.202,70.2675,54736.0
2022-12-23 11:50:00,75.04,75.06,74.96,75.02,55435.0,70.2675,70.2862,70.1926,70.2488,55435.0
2022-12-23 12:00:00,75.03,75.08,74.99,75.02,54416.0,70.2581,70.305,70.2207,70.2488,54416.0
2022-12-23 12:10:00,75.02,75.09,75.0,75.08,44250.0,70.2488,70.3143,70.2301,70.305,44250.0
2022-12-23 12:20:00,75.08,75.18,75.08,75.09,57009.0,70.305,70.3986,70.305,70.3143,57009.0
2022-12-23 12:30:00,75.09,75.2,75.09,75.13,80046.0,70.3143,70.4173,70.3143,70.3518,80046.0
2022-12-23 12:40:00,75.13,75.16,75.06,75.06,53449.0,70.3518,70.3799,70.2862,70.2862,53449.0
2022-12-23 12:50:00,75.06,75.1,75.06,75.09,28688.0,70.2862,70.3237,70.2862,70.3143,28688.0
2022-12-23 13:00:00,75.09,75.17,75.09,75.17,48819.0,70.3143,70.3892,70.3143,70.3892,48819.0
2022-12-23 13:10:00,75.17,75.17,75.09,75.15,63472.0,70.3892,70.3892,70.3143,70.3705,63472.0
2022-12-23 13:20:00,75.15,75.17,75.09,75.12,29945.0,70.3705,70.3892,70.3143,70.3424,29945.0
2022-12-23 13:30:00,75.12,75.18,75.12,75.15,38875.0,70.3424,70.3986,70.3424,70.3705,38875.0
2022-12-23 13:40:00,75.15,75.17,75.0,75.06,73041.0,70.3705,70.3892,70.2301,70.2862,73041.0
2022-12-23 13:50:00,75.05,75.08,75.0,75.01,45935.0,70.2769,70.305,70.2301,70.2394,45935.0
2022-12-23 14:00:00,75.0,75.01,74.93,74.95,47100.0,70.2301,70.2394,70.1645,70.1832,47100.0
2022-12-23 14:10:00,74.96,75.09,74.96,75.08,43268.0,70.1926,70.3143,70.1926,70.305,43268.0
2022-12-23 14:20:00,75.08,75.09,74.99,75.03,50088.0,70.305,70.3143,70.2207,70.2581,50088.0
2022-12-23 14:30:00,75.03,75.12,75.02,75.12,45261.0,70.2581,70.3424,70.2488,70.3424,45261.0
2022-12-23 14:40:00,75.13,75.14,75.03,75.05,51098.0,70.3518,70.3611,70.2581,70.2769,51098.0
2022-12-23 14:50:00,75.06,75.17,75.06,75.16,62864.0,70.2862,70.3892,70.2862,70.3799,62864.0
2022-12-23 15:00:00,75.17,75.23,75.12,75.14,86739.0,70.3892,70.4454,70.3424,70.3611,86739.0
2022-12-23 15:10:00,75.14,75.19,75.13,75.16,251311.0,70.3611,70.408,70.3518,70.3799,251311.0
2022-12-23 15:20:00,75.16,75.18,75.06,75.1,199840.0,70.3799,70.3986,70.2862,70.3237,199840.0
2022-12-23 15:30:00,75.1,75.11,74.96,74.98,127038.0,70.3237,70.3331,70.1926,70.2113,127038.0
2022-12-23 15:40:00,74.98,75.12,74.98,75.11,414521.0,70.2113,70.3424,70.2113,70.3331,414521.0
2022-12-23 15:50:00,75.11,75.19,75.04,75.18,508148.0,70.3331,70.408,70.2675,70.3986,508148.0
2022-12-27 09:30:00,75.28,75.46,75.26,75.37,270545.0,70.4922,70.6608,70.4735,70.5765,270545.0
2022-12-27 09:40:00,75.36,75.42,75.27,75.33,167836.0,70.5672,70.6233,70.4829,70.5391,167836.0
2022-12-27 09:50:00,75.32,75.33,75.25,75.26,152503.0,70.5297,70.5391,70.4642,70.4735,152503.0
2022-12-27 10:00:00,75.25,75.27,75.12,75.23,165431.0,70.4642,70.4829,70.3424,70.4454,165431.0
2022-12-27 10:10:00,75.23,75.5,75.2,75.48,146207.0,70.4454,70.6983,70.4173,70.6795,146207.0
2022-12-27 10:20:00,75.48,75.61,75.45,75.48,118647.0,70.6795,70.8013,70.6514,70.6795,118647.0
2022-12-27 10:30:00,75.48,75.51,75.43,75.5,88809.0,70.6795,70.7076,70.6327,70.6983,88809.0
2022-12-27 10:40:00,75.49,75.56,75.46,75.51,84096.0,70.6889,70.7544,70.6608,70.7076,84096.0
2022-12-27 10:50:00,75.5,75.55,75.42,75.43,78578.0,70.6983,70.7451,70.6233,70.6327,78578.0
2022-12-27 11:00:00,75.43,75.51,75.4,75.5,86868.0,70.6327,70.7076,70.6046,70.6983,86868.0
2022-12-27 11:10:00,75.5,75.54,75.45,75.47,83698.0,70.6983,70.7357,70.6514,70.6702,83698.0
2022-12-27 11:20:00,75.47,75.54,75.41,75.53,71485.0,70.6702,70.7357,70.614,70.7263,71485.0
2022-12-27 11:30:00,75.53,75.58,75.45,75.55,90929.0,70.7263,70.7732,70.6514,70.7451,90929.0
2022-12-27 11:40:00,75.55,75.59,75.52,75.58,50008.0,70.7451,70.7825,70.717,70.7732,50008.0
2022-12-27 11:50:00,75.57,75.58,75.53,75.56,58767.0,70.7638,70.7732,70.7263,70.7544,58767.0
2022-12-27 12:00:00,75.57,75.6,75.55,75.56,58837.0,70.7638,70.7919,70.7451,70.7544,58837.0
2022-12-27 12:10:00,75.56,75.65,75.56,75.58,61721.0,70.7544,70.8387,70.7544,70.7732,61721.0
2022-12-27 12:20:00,75.58,75.58,75.51,75.52,39951.0,70.7732,70.7732,70.7076,70.717,39951.0
2022-12-27 12:30:00,75.52,75.56,75.5,75.55,37353.0,70.717,70.7544,70.6983,70.7451,37353.0
2022-12-27 12:40:00,75.55,75.56,75.42,75.45,51354.0,70.7451,70.7544,70.6233,70.6514,51354.0
2022-12-27 12:50:00,75.45,75.53,75.44,75.52,47643.0,70.6514,70.7263,70.6421,70.717,47643.0
2022-12-27 13:00:00,75.53,75.6,75.52,75.56,49674.0,70.7263,70.7919,70.717,70.7544,49674.0
2022-12-27 13:10:00,75.56,75.58,75.53,75.54,43472.0,70.7544,70.7732,70.7263,70.7357,43472.0
2022-12-27 13:20:00,75.54,75.58,75.5,75.52,54042.0,70.7357,70.7732,70.6983,70.717,54042.0
2022-12-27 13:30:00,75.51,75.54,75.48,75.5,63335.0,70.7076,70.7357,70.6795,70.6983,63335.0
2022-12-27 13:40:00,75.5,75.53,75.46,75.51,79543.0,70.6983,70.7263,70.6608,70.7076,79543.0
2022-12-27 13:50:00,75.52,75.52,75.39,75.42,77784.0,70.717,70.717,70.5952,70.6233,77784.0
2022-12-27 14:00:00,75.41,75.49,75.39,75.47,50484.0,70.614,70.6889,70.5952,70.6702,50484.0
2022-12-27 14:10:00,75.47,75.48,75.38,75.4,62768.0,70.6702,70.6795,70.5859,70.6046,62768.0
2022-12-27 14:20:00,75.4,75.46,75.37,75.38,49525.0,70.6046,70.6608,70.5765,70.5859,49525.0
2022-12-27 14:30:00,75.38,75.43,75.36,75.41,41762.0,70.5859,70.6327,70.5672,70.614,41762.0
2022-12-27 14:40:00,75.4,75.46,75.35,75.45,260110.0,70.6046,70.6608,70.5578,70.6514,260110.0
2022-12-27 14:50:00,75.45,75.49,75.44,75.47,66141.0,70.6514,70.6889,70.6421,70.6702,66141.0
2022-12-27 15:00:00,75.48,75.55,75.45,75.55,85019.0,70.6795,70.7451,70.6514,70.7451,85019.0
2022-12-27 15:10:00,75.54,75.61,75.52,75.59,71644.0,70.7357,70.8013,70.717,70.7825,71644.0
2022-12-27 15:20:00,75.58,75.64,75.55,75.62,286769.0,70.7732,70.8293,70.7451,70.8106,286769.0
2022-12-27 15:30:00,75.62,75.69,75.62,75.68,198720.0,70.8106,70.8762,70.8106,70.8668,198720.0
2022-12-27 15:40:00,75.67,75.68,75.62,75.63,134487.0,70.8574,70.8668,70.8106,70.82,134487.0
2022-12-27 15:50:00,75.62,75.62,75.5,75.54,533104.0,70.8106,70.8106,70.6983,70.7357,533104.0
2022-12-28 09:30:00,75.76,75.84,75.59,75.8,231195.0,70.9417,71.0166,70.7825,70.9792,231195.0
2022-12-28 09:40:00,75.8,75.86,75.75,75.83,117626.0,70.9792,71.0354,70.9324,71.0073,117626.0
2022-12-28 09:50:00,75.83,75.83,75.58,75.61,122073.0,71.0073,71.0073,70.7732,70.8013,122073.0
2022-12-28 10:00:00,75.6,75.64,75.46,75.48,137685.0,70.7919,70.8293,70.6608,70.6795,137685.0
2022-12-28 10:10:00,75.47,75.59,75.44,75.53,109885.0,70.6702,70.7825,70.6421,70.7263,109885.0
2022-12-28 10:20:00,75.53,75.55,75.27,75.3,127576.0,70.7263,70.7451,70.4829,70.511,127576.0
2022-12-28 10:30:00,75.29,75.34,75.24,75.31,96720.0,70.5016,70.5484,70.4548,70.5203,96720.0
2022-12-28 10:40:00,75.31,75.34,75.24,75.28,69493.0,70.5203,70.5484,70.4548,70.4922,69493.0
2022-12-28 10:50:00,75.28,75.29,75.18,75.19,112571.0,70.4922,70.5016,70.3986,70.408,112571.0
2022-12-28 11:00:00,75.19,75.22,75.05,75.11,80216.0,70.408,70.4361,70.2769,70.3331,80216.0
2022-12-28 11:10:00,75.1,75.18,75.1,75.17,89856.0,70.3237,70.3986,70.3237,70.3892,89856.0
2022-12-28 11:20:00,75.17,75.19,75.08,75.1,109562.0,70.3892,70.408,70.305,70.3237,109562.0
2022-12-28 11:30:00,75.1,75.13,75.01,75.04,64720.0,70.3237,70.3518,70.2394,70.2675,64720.0
2022-12-28 11:40:00,75.04,75.08,75.01,75.02,66156.0,70.2675,70.305,70.2394,70.2488,66156.0
2022-12-28 11:50:00,75.02,75.09,75.0,75.02,51274.0,70.2488,70.3143,70.2301,70.2488,51274.0
2022-12-28 12:00:00,75.02,75.04,74.93,74.97,109468.0,70.2488,70.2675,70.1645,70.202,109468.0
2022-12-28 12:10:00,74.96,74.96,74.88,74.94,50150.0,70.1926,70.1926,70.1177,70.1739,50150.0
2022-12-28 12:20:00,74.94,74.95,74.87,74.94,48638.0,70.1739,70.1832,70.1083,70.1739,48638.0
2022-12-28 12:30:00,74.94,75.04,74.93,74.95,120778.0,70.1739,70.2675,70.1645,70.1832,120778.0
2022-12-28 12:40:00,74.95,75.07,74.93,75.07,66073.0,70.1832,70.2956,70.1645,70.2956,66073.0
2022-12-28 12:50:00,75.06,75.13,75.05,75.1,76490.0,70.2862,70.3518,70.2769,70.3237,76490.0
2022-12-28 13:00:00,75.09,75.21,75.08,75.19,119141.0,70.3143,70.4267,70.305,70.408,119141.0
2022-12-28 13:10:00,75.19,75.23,75.12,75.17,57776.0,70.408,70.4454,70.3424,70.3892,57776.0
2022-12-28 13:20:00,75.16,75.19,75.1,75.17,73717.0,70.3799,70.408,70.3237,70.3892,73717.0
2022-12-28 13:30:00,75.17,75.17,75.06,75.07,82159.0,70.3892,70.3892,70.2862,70.2956,82159.0
2022-12-28 13:40:00,75.07,75.15,75.07,75.08,39549.0,70.2956,70.3705,70.2956,70.305,39549.0
2022-12-28 13:50:00,75.08,75.09,75.01,75.02,71236.0,70.305,70.3143,70.2394,70.2488,71236.0
2022-12-28 14:00:00,75.02,75.07,74.97,74.98,57254.0,70.2488,70.2956,70.202,70.2113,57254.0
2022-12-28 14:10:00,74.97,75.02,74.95,75.01,164041.0,70.202,70.2488,70.1832,70.2394,164041.0
2022-12-28 14:20:00,75.02,75.02,74.94,74.99,42425.0,70.2488,70.2488,70.1739,70.2207,42425.0
2022-12-28 14:30:00,75.0,75.07,74.97,75.01,57099.0,70.2301,70.2956,70.202,70.2394,57099.0
2022-12-28 14:40:00,75.02,75.14,75.01,75.11,93134.0,70.2488,70.3611,70.2394,70.3331,93134.0
2022-12-28 14:50:00,75.1,75.1,74.99,75.01,53725.0,70.3237,70.3237,70.2207,70.2394,53725.0
2022-12-28 15:00:00,75.01,75.02,74.9,74.9,109157.0,70.2394,70.2488,70.1364,70.1364,109157.0
2022-12-28 15:10:00,74.9,74.91,74.77,74.82,193871.0,70.1364,70.1458,70.0147,70.0615,193871.0
2022-12-28 15:20:00,74.81,74.82,74.73,74.75,73523.0,70.0521,70.0615,69.9772,69.996,73523.0
2022-12-28 15:30:00,74.74,74.82,74.68,74.72,151356.0,69.9866,70.0615,69.9304,69.9679,151356.0
2022-12-28 15:40:00,74.72,74.74,74.59,74.65,257675.0,69.9679,69.9866,69.8461,69.9023,257675.0
2022-12-28 15:50:00,74.65,74.71,74.61,74.61,597217.0,69.9023,69.9585,69.8649,69.8649,597217.0
2022-12-29 09:30:00,74.9,75.0,74.78,74.93,408605.0,70.1364,70.2301,70.024,70.1645,408605.0
2022-12-29 09:40:00,74.94,75.02,74.93,74.98,230164.0,70.1739,70.2488,70.1645,70.2113,230164.0
2022-12-29 09:50:00,74.98,75.01,74.88,74.99,209598.0,70.2113,70.2394,70.1177,70.2207,209598.0
2022-12-29 10:00:00,74.99,75.05,74.96,74.98,185814.0,70.2207,70.2769,70.1926,70.2113,185814.0
2022-12-29 10:10:00,74.99,75.04,74.96,75.03,167039.0,70.2207,70.2675,70.1926,70.2581,167039.0
2022-12-29 10:20:00,75.03,75.04,74.9,74.95,306083.0,70.2581,70.2675,70.1364,70.1832,306083.0
2022-12-29 10:30:00,74.96,75.06,74.96,74.99,115208.0,70.1926,70.2862,70.1926,70.2207,115208.0
2022-12-29 10:40:00,75.0,75.05,74.93,74.95,252705.0,70.2301,70.2769,70.1645,70.1832,252705.0
2022-12-29 10:50:00,74.95,75.07,74.95,75.03,155413.0,70.1832,70.2956,70.1832,70.2581,155413.0
2022-12-29 11:00:00,75.04,75.1,74.96,74.98,139965.0,70.2675,70.3237,70.1926,70.2113,139965.0
2022-12-29 11:10:00,74.96,74.98,74.9,74.91,107120.0,70.1926,70.2113,70.1364,70.1458,107120.0
2022-12-29 11:20:00,74.91,74.93,74.84,74.87,118378.0,70.1458,70.1645,70.0802,70.1083,118378.0
2022-12-29 11:30:00,74.88,74.99,74.87,74.96,100072.0,70.1177,70.2207,70.1083,70.1926,100072.0
2022-12-29 11:40:00,74.95,75.08,74.95,75.03,84463.0,70.1832,70.305,70.1832,70.2581,84463.0
2022-12-29 11:50:00,75.04,75.11,75.04,75.04,105870.0,70.2675,70.3331,70.2675,70.2675,105870.0
2022-12-29 12:00:00,75.05,75.09,75.0,75.08,31528.0,70.2769,70.3143,70.2301,70.305,31528.0
2022-12-29 12:10:00,75.09,75.13,75.07,75.07,32483.0,70.3143,70.3518,70.2956,70.2956,32483.0
2022-12-29 12:20:00,75.07,75.1,75.04,75.07,34201.0,70.2956,70.3237,70.2675,70.2956,34201.0
2022-12-29 12:30:00,75.07,75.1,75.01,75.04,44683.0,70.2956,70.3237,70.2394,70.2675,44683.0
2022-12-29 12:40:00,75.05,75.09,75.04,75.07,36948.0,70.2769,70.3143,70.2675,70.2956,36948.0
2022-12-29 12:50:00,75.07,75.17,75.07,75.16,34442.0,70.2956,70.3892,70.2956,70.3799,34442.0
2022-12-29 13:00:00,75.15,75.17,75.04,75.06,47192.0,70.3705,70.3892,70.2675,70.2862,47192.0
2022-12-29 13:10:00,75.06,75.13,75.06,75.09,33875.0,70.2862,70.3518,70.2862,70.3143,33875.0
2022-12-29 13:20:00,75.06,75.11,75.03,75.09,34951.0,70.2862,70.3331,70.2581,70.3143,34951.0
2022-12-29 13:30:00,75.1,75.13,75.06,75.09,247941.0,70.3237,70.3518,70.2862,70.3143,247941.0
2022-12-29 13:40:00,75.09,75.14,75.08,75.13,37401.0,70.3143,70.3611,70.305,70.3518,37401.0
2022-12-29 13:50:00,75.14,75.16,75.12,75.15,45498.0,70.3611,70.3799,70.3424,70.3705,45498.0
2022-12-29 14:00:00,75.14,75.19,75.1,75.11,74474.0,70.3611,70.408,70.3237,70.3331,74474.0
2022-12-29 14:10:00,75.11,75.12,75.04,75.07,127739.0,70.3331,70.3424,70.2675,70.2956,127739.0
2022-12-29 14:20:00,75.07,75.1,75.02,75.02,42940.0,70.2956,70.3237,70.2488,70.2488,42940.0
2022-12-29 14:30:00,75.02,75.05,75.0,75.02,56397.0,70.2488,70.2769,70.2301,70.2488,56397.0
2022-12-29 14:40:00,75.02,75.09,75.01,75.06,77111.0,70.2488,70.3143,70.2394,70.2862,77111.0
2022-12-29 14:50:00,75.06,75.07,75.02,75.03,54038.0,70.2862,70.2956,70.2488,70.2581,54038.0
2022-12-29 15:00:00,75.03,75.06,75.0,75.01,63581.0,70.2581,70.2862,70.2301,70.2394,63581.0
2022-12-29 15:10:00,75.01,75.03,74.92,74.96,159095.0,70.2394,70.2581,70.1551,70.1926,159095.0
2022-12-29 15:20:00,74.96,74.99,74.9,74.92,84213.0,70.1926,70.2207,70.1364,70.1551,84213.0
2022-12-29 15:30:00,74.92,74.94,74.86,74.87,121043.0,70.1551,70.1739,70.099,70.1083,121043.0
2022-12-29 15:40:00,74.87,75.0,74.85,74.97,125221.0,70.1083,70.2301,70.0896,70.202,125221.0
2022-12-29 15:50:00,74.97,75.02,74.91,74.93,556556.0,70.202,70.2488,70.1458,70.1645,556556.0
2022-12-30 09:30:00,74.77,74.83,74.61,74.72,348127.0,70.0147,70.0709,69.8649,69.9679,348127.0
2022-12-30 09:40:00,74.71,74.73,74.43,74.45,193987.0,69.9585,69.9772,69.6963,69.715,193987.0
2022-12-30 09:50:00,74.45,74.53,74.4,74.53,155815.0,69.715,69.7899,69.6682,69.7899,155815.0
2022-12-30 10:00:00,74.53,74.54,74.34,74.38,128897.0,69.7899,69.7993,69.612,69.6495,128897.0
2022-12-30 10:10:00,74.39,74.63,74.38,74.62,164162.0,69.6588,69.8836,69.6495,69.8742,164162.0
2022-12-30 10:20:00,74.62,74.64,74.5,74.55,169819.0,69.8742,69.8929,69.7619,69.8087,169819.0
2022-12-30 10:30:00,74.55,74.58,74.45,74.46,75969.0,69.8087,69.8368,69.715,69.7244,75969.0
2022-12-30 10:40:00,74.46,74.5,74.4,74.49,80214.0,69.7244,69.7619,69.6682,69.7525,80214.0
2022-12-30 10:50:00,74.48,74.48,74.33,74.37,82194.0,69.7431,69.7431,69.6027,69.6401,82194.0
2022-12-30 11:00:00,74.36,74.38,74.32,74.33,64145.0,69.6308,69.6495,69.5933,69.6027,64145.0
2022-12-30 11:10:00,74.33,74.35,74.26,74.29,86372.0,69.6027,69.6214,69.5371,69.5652,86372.0
2022-12-30 11:20:00,74.28,74.3,74.2,74.23,94547.0,69.5558,69.5746,69.4809,69.509,94547.0
2022-12-30 11:30:00,74.22,74.37,74.2,74.34,237573.0,69.4997,69.6401,69.4809,69.612,237573.0
2022-12-30 11:40:00,74.34,74.35,74.25,74.25,53039.0,69.612,69.6214,69.5278,69.5278,53039.0
2022-12-30 11:50:00,74.25,74.39,74.24,74.36,77341.0,69.5278,69.6588,69.5184,69.6308,77341.0
2022-12-30 12:00:00,74.36,74.4,74.34,74.38,39977.0,69.6308,69.6682,69.612,69.6495,39977.0
2022-12-30 12:10:00,74.38,74.43,74.33,74.4,47484.0,69.6495,69.6963,69.6027,69.6682,47484.0
2022-12-30 12:20:00,74.4,74.44,74.39,74.41,50540.0,69.6682,69.7057,69.6588,69.6776,50540.0
2022-12-30 12:30:00,74.42,74.45,74.36,74.38,55194.0,69.6869,69.715,69.6308,69.6495,55194.0
2022-12-30 12:40:00,74.38,74.4,74.34,74.37,44636.0,69.6495,69.6682,69.612,69.6401,44636.0
2022-12-30 12:50:00,74.37,74.42,74.33,74.42,46666.0,69.6401,69.6869,69.6027,69.6869,46666.0
2022-12-30 13:00:00,74.42,74.44,74.37,74.43,86609.0,69.6869,69.7057,69.6401,69.6963,86609.0
2022-12-30 13:10:00,74.42,74.44,74.3,74.31,54629.0,69.6869,69.7057,69.5746,69.5839,54629.0
2022-12-30 13:20:00,74.3,74.3,74.09,74.23,86112.0,69.5746,69.5746,69.3779,69.509,86112.0
2022-12-30 13:30:00,74.23,74.34,74.22,74.27,188795.0,69.509,69.612,69.4997,69.5465,188795.0
2022-12-30 13:40:00,74.28,74.29,74.22,74.24,85392.0,69.5558,69.5652,69.4997,69.5184,85392.0
2022-12-30 13:50:00,74.24,74.25,74.2,74.21,89005.0,69.5184,69.5278,69.4809,69.4903,89005.0
2022-12-30 14:00:00,74.21,74.26,74.13,74.14,81033.0,69.4903,69.5371,69.4154,69.4247,81033.0
2022-12-30 14:10:00,74.14,74.18,74.09,74.11,70549.0,69.4247,69.4622,69.3779,69.3967,70549.0
2022-12-30 14:20:00,74.11,74.12,74.03,74.09,62893.0,69.3967,69.406,69.3217,69.3779,62893.0
2022-12-30 14:30:00,74.08,74.13,74.05,74.08,53030.0,69.3686,69.4154,69.3405,69.3686,53030.0
2022-12-30 14:40:00,74.09,74.1,74.01,74.02,79254.0,69.3779,69.3873,69.303,69.3124,79254.0
2022-12-30 14:50:00,74.02,74.11,74.02,74.06,76201.0,69.3124,69.3967,69.3124,69.3498,76201.0
2022-12-30 15:00:00,74.06,74.21,74.06,74.19,73668.0,69.3498,69.4903,69.3498,69.4716,73668.0
2022-12-30 15:10:00,74.19,74.35,74.18,74.28,278322.0,69.4716,69.6214,69.4622,69.5558,278322.0
2022-12-30 15:20:00,74.29,74.33,74.25,74.28,131634.0,69.5652,69.6027,69.5278,69.5558,131634.0
2022-12-30 15:30:00,74.28,74.44,74.26,74.41,177457.0,69.5558,69.7057,69.5371,69.6776,177457.0
2022-12-30 15:40:00,74.41,74.57,74.4,74.55,220900.0,69.6776,69.8274,69.6682,69.8087,220900.0
2022-12-30 15:50:00,74.56,74.62,74.48,74.58,925866.0,69.818,69.8742,69.7431,69.8368,925866.0
2023-01-03 09:30:00,74.59,74.62,74.42,74.49,665210.0,69.8461,69.8742,69.6869,69.7525,665210.0
2023-01-03 09:40:00,74.49,74.58,74.05,74.17,318930.0,69.7525,69.8368,69.3405,69.4528,318930.0
2023-01-03 09:50:00,74.16,74.2,74.01,74.06,214617.0,69.4435,69.4809,69.303,69.3498,214617.0
2023-01-03 10:00:00,74.06,74.29,74.06,74.23,317569.0,69.3498,69.5652,69.3498,69.509,317569.0
2023-01-03 10:10:00,74.23,74.28,74.1,74.11,324298.0,69.509,69.5558,69.3873,69.3967,324298.0
2023-01-03 10:20:00,74.1,74.22,74.07,74.17,181895.0,69.3873,69.4997,69.3592,69.4528,181895.0
2023-01-03 10:30:00,74.17,74.25,74.1,74.19,235140.0,69.4528,69.5278,69.3873,69.4716,235140.0
2023-01-03 10:40:00,74.2,74.27,74.15,74.16,112700.0,69.4809,69.5465,69.4341,69.4435,112700.0
2023-01-03 10:50:00,74.15,74.15,74.01,74.09,143405.0,69.4341,69.4341,69.303,69.3779,143405.0
2023-01-03 11:00:00,74.09,74.12,73.93,73.93,148109.0,69.3779,69.406,69.2281,69.2281,148109.0
2023-01-03 11:10:00,73.92,73.93,73.62,73.73,216172.0,69.2187,69.2281,68.9378,69.0408,216172.0
2023-01-03 11:20:00,73.72,73.8,73.68,73.79,418010.0,69.0315,69.1064,68.994,69.097,418010.0
2023-01-03 11:30:00,73.79,73.84,73.69,73.81,209109.0,69.097,69.1438,69.0034,69.1157,209109.0
2023-01-03 11:40:00,73.81,73.82,73.73,73.73,286137.0,69.1157,69.1251,69.0408,69.0408,286137.0
2023-01-03 11:50:00,73.74,73.77,73.66,73.73,185062.0,69.0502,69.0783,68.9753,69.0408,185062.0
2023-01-03 12:00:00,73.73,73.74,73.6,73.7,155210.0,69.0408,69.0502,68.9191,69.0127,155210.0
2023-01-03 12:10:00,73.69,73.78,73.67,73.76,123879.0,69.0034,69.0876,68.9846,69.0689,123879.0
2023-01-03 12:20:00,73.77,73.78,73.65,73.7,157472.0,69.0783,69.0876,68.9659,69.0127,157472.0
2023-01-03 12:30:00,73.7,73.85,73.68,73.78,129029.0,69.0127,69.1532,68.994,69.0876,129029.0
2023-01-03 12:40:00,73.79,73.79,73.54,73.58,154284.0,69.097,69.097,68.8629,68.9004,154284.0
2023-01-03 12:50:00,73.58,73.67,73.52,73.61,115067.0,68.9004,68.9846,68.8442,68.9285,115067.0
2023-01-03 13:00:00,73.61,73.69,73.59,73.69,96446.0,68.9285,69.0034,68.9097,69.0034,96446.0
2023-01-03 13:10:00,73.69,73.76,73.67,73.75,83599.0,69.0034,69.0689,68.9846,69.0596,83599.0
2023-01-03 13:20:00,73.76,73.94,73.73,73.92,110067.0,69.0689,69.2375,69.0408,69.2187,110067.0
2023-01-03 13:30:00,73.91,73.96,73.89,73.92,84382.0,69.2094,69.2562,69.1906,69.2187,84382.0
2023-01-03 13:40:00,73.93,74.02,73.91,73.98,95642.0,69.2281,69.3124,69.2094,69.2749,95642.0
2023-01-03 13:50:00,73.98,74.09,73.97,74.06,91652.0,69.2749,69.3779,69.2656,69.3498,91652.0
2023-01-03 14:00:00,74.06,74.09,73.94,74.03,480592.0,69.3498,69.3779,69.2375,69.3217,480592.0
2023-01-03 14:10:00,74.03,74.04,73.91,73.92,283705.0,69.3217,69.3311,69.2094,69.2187,283705.0
2023-01-03 14:20:00,73.93,73.93,73.81,73.83,300360.0,69.2281,69.2281,69.1157,69.1345,300360.0
2023-01-03 14:30:00,73.83,73.83,73.7,73.74,351836.0,69.1345,69.1345,69.0127,69.0502,351836.0
2023-01-03 14:40:00,73.75,74.09,73.73,74.07,437055.0,69.0596,69.3779,69.0408,69.3592,437055.0
2023-01-03 14:50:00,74.06,74.09,73.97,74.05,457313.0,69.3498,69.3779,69.2656,69.3405,457313.0
2023-01-03 15:00:00,74.06,74.17,74.05,74.09,347756.0,69.3498,69.4528,69.3405,69.3779,347756.0
2023-01-03 15:10:00,74.09,74.24,74.09,74.19,326192.0,69.3779,69.5184,69.3779,69.4716,326192.0
2023-01-03 15:20:00,74.19,74.19,74.03,74.11,358227.0,69.4716,69.4716,69.3217,69.3967,358227.0
2023-01-03 15:30:00,74.11,74.23,74.09,74.17,607043.0,69.3967,69.509,69.3779,69.4528,607043.0
2023-01-03 15:40:00,74.17,74.26,74.15,74.26,365757.0,69.4528,69.5371,69.4341,69.5371,365757.0
2023-01-03 15:50:00,74.26,74.36,74.23,74.32,1248849.0,69.5371,69.6308,69.509,69.5933,1248849.0
2023-01-04 09:30:00,74.48,74.57,74.38,74.46,519666.0,69.7431,69.8274,69.6495,69.7244,519666.0
2023-01-04 09:40:00,74.47,74.58,74.4,74.44,291128.0,69.7338,69.8368,69.6682,69.7057,291128.0
2023-01-04 09:50:00,74.44,74.56,74.34,74.55,160261.0,69.7057,69.818,69.612,69.8087,160261.0
2023-01-04 10:00:00,74.54,74.65,74.21,74.24,400866.0,69.7993,69.9023,69.4903,69.5184,400866.0
2023-01-04 10:10:00,74.23,74.29,74.09,74.28,127182.0,69.509,69.5652,69.3779,69.5558,127182.0
2023-01-04 10:20:00,74.28,74.31,74.17,74.3,97934.0,69.5558,69.5839,69.4528,69.5746,97934.0
2023-01-04 10:30:00,74.3,74.31,74.19,74.19,143636.0,69.5746,69.5839,69.4716,69.4716,143636.0
2023-01-04 10:40:00,74.19,74.43,74.18,74.39,173284.0,69.4716,69.6963,69.4622,69.6588,173284.0
2023-01-04 10:50:00,74.39,74.47,74.37,74.47,187508.0,69.6588,69.7338,69.6401,69.7338,187508.0
2023-01-04 11:00:00,74.48,74.52,74.43,74.51,107155.0,69.7431,69.7806,69.6963,69.7712,107155.0
2023-01-04 11:10:00,74.51,74.57,74.46,74.46,94212.0,69.7712,69.8274,69.7244,69.7244,94212.0
2023-01-04 11:20:00,74.45,74.55,74.43,74.53,116821.0,69.715,69.8087,69.6963,69.7899,116821.0
2023-01-04 11:30:00,74.54,74.79,74.54,74.76,314883.0,69.7993,70.0334,69.7993,70.0053,314883.0
2023-01-04 11:40:00,74.77,74.85,74.76,74.84,119194.0,70.0147,70.0896,70.0053,70.0802,119194.0
2023-01-04 11:50:00,74.84,74.94,74.81,74.9,510766.0,70.0802,70.1739,70.0521,70.1364,510766.0
2023-01-04 12:00:00,74.91,74.96,74.9,74.95,107456.0,70.1458,70.1926,70.1364,70.1832,107456.0
2023-01-04 12:10:00,74.95,75.0,74.93,74.94,127252.0,70.1832,70.2301,70.1645,70.1739,127252.0
2023-01-04 12:20:00,74.95,75.02,74.93,74.96,94760.0,70.1832,70.2488,70.1645,70.1926,94760.0
2023-01-04 12:30:00,74.97,74.99,74.92,74.93,655666.0,70.202,70.2207,70.1551,70.1645,655666.0
2023-01-04 12:40:00,74.93,74.95,74.77,74.8,875745.0,70.1645,70.1832,70.0147,70.0428,875745.0
2023-01-04 12:50:00,74.79,74.81,74.7,74.7,133524.0,70.0334,70.0521,69.9491,69.9491,133524.0
2023-01-04 13:00:00,74.69,74.73,74.61,74.73,119706.0,69.9398,69.9772,69.8649,69.9772,119706.0
2023-01-04 13:10:00,74.73,74.81,74.71,74.81,68625.0,69.9772,70.0521,69.9585,70.0521,68625.0
2023-01-04 13:20:00,74.81,74.83,74.76,74.77,54416.0,70.0521,70.0709,70.0053,70.0147,54416.0
2023-01-04 13:30:00,74.77,74.84,74.73,74.82,52977.0,70.0147,70.0802,69.9772,70.0615,52977.0
2023-01-04 13:40:00,74.82,74.83,74.66,74.7,70099.0,70.0615,70.0709,69.9117,69.9491,70099.0
2023-01-04 13:50:00,74.69,74.73,74.59,74.67,152129.0,69.9398,69.9772,69.8461,69.921,152129.0
2023-01-04 14:00:00,74.67,74.8,74.4,74.45,622849.0,69.921,70.0428,69.6682,69.715,622849.0
2023-01-04 14:10:00,74.45,74.61,74.36,74.6,212182.0,69.715,69.8649,69.6308,69.8555,212182.0
2023-01-04 14:20:00,74.59,74.6,74.16,74.22,185804.0,69.8461,69.8555,69.4435,69.4997,185804.0
2023-01-04 14:30:00,74.21,74.3,74.17,74.24,242896.0,69.4903,69.5746,69.4528,69.5184,242896.0
2023-01-04 14:40:00,74.23,74.31,74.18,74.2,166554.0,69.509,69.5839,69.4622,69.4809,166554.0
2023-01-04 14:50:00,74.2,74.35,74.14,74.33,123455.0,69.4809,69.6214,69.4247,69.6027,123455.0
2023-01-04 15:00:00,74.33,74.5,74.32,74.43,159075.0,69.6027,69.7619,69.5933,69.6963,159075.0
2023-01-04 15:10:00,74.43,74.46,74.36,74.42,134147.0,69.6963,69.7244,69.6308,69.6869,134147.0
2023-01-04 15:20:00,74.41,74.45,74.31,74.36,220384.0,69.6776,69.715,69.5839,69.6308,220384.0
2023-01-04 15:30:00,74.35,74.37,74.19,74.27,368310.0,69.6214,69.6401,69.4716,69.5465,368310.0
2023-01-04 15:40:00,74.26,74.31,74.16,74.31,312892.0,69.5371,69.5839,69.4435,69.5839,312892.0
2023-01-04 15:50:00,74.31,74.6,74.31,74.57,787389.0,69.5839,69.8555,69.5839,69.8274,787389.0
2023-01-05 09:30:00,74.42,74.49,74.22,74.22,731229.0,69.6869,69.7525,69.4997,69.4997,731229.0
2023-01-05 09:40:00,74.21,74.35,74.12,74.15,504610.0,69.4903,69.6214,69.406,69.4341,504610.0
2023-01-05 09:50:00,74.15,74.24,74.1,74.13,197896.0,69.4341,69.5184,69.3873,69.4154,197896.0
2023-01-05 10:00:00,74.13,74.37,74.04,74.24,459086.0,69.4154,69.6401,69.3311,69.5184,459086.0
2023-01-05 10:10:00,74.25,74.36,74.13,74.14,364193.0,69.5278,69.6308,69.4154,69.4247,364193.0
2023-01-05 10:20:00,74.14,74.14,73.94,74.01,158503.0,69.4247,69.4247,69.2375,69.303,158503.0
2023-01-05 10:30:00,74.01,74.04,73.94,74.01,150356.0,69.303,69.3311,69.2375,69.303,150356.0
2023-01-05 10:40:00,74.01,74.11,73.94,74.02,122041.0,69.303,69.3967,69.2375,69.3124,122041.0
2023-01-05 10:50:00,74.03,74.04,73.85,73.89,150384.0,69.3217,69.3311,69.1532,69.1906,150384.0
2023-01-05 11:00:00,73.89,73.99,73.86,73.92,105876.0,69.1906,69.2843,69.1626,69.2187,105876.0
2023-01-05 11:10:00,73.92,73.93,73.79,73.79,202889.0,69.2187,69.2281,69.097,69.097,202889.0
2023-01-05 11:20:00,73.78,73.81,73.66,73.75,293653.0,69.0876,69.1157,68.9753,69.0596,293653.0
2023-01-05 11:30:00,73.75,73.81,73.69,73.69,221079.0,69.0596,69.1157,69.0034,69.0034,221079.0
2023-01-05 11:40:00,73.69,73.77,73.69,73.72,109788.0,69.0034,69.0783,69.0034,69.0315,109788.0
2023-01-05 11:50:00,73.73,73.74,73.69,73.73,89320.0,69.0408,69.0502,69.0034,69.0408,89320.0
2023-01-05 12:00:00,73.73,73.87,73.73,73.85,134936.0,69.0408,69.1719,69.0408,69.1532,134936.0
2023-01-05 12:10:00,73.84,73.86,73.77,73.8,86523.0,69.1438,69.1626,69.0783,69.1064,86523.0
2023-01-05 12:20:00,73.8,73.92,73.79,73.85,150253.0,69.1064,69.2187,69.097,69.1532,150253.0
2023-01-05 12:30:00,73.84,73.97,73.83,73.9,196984.0,69.1438,69.2656,69.1345,69.2,196984.0
2023-01-05 12:40:00,73.9,73.94,73.88,73.92,223518.0,69.2,69.2375,69.1813,69.2187,223518.0
2023-01-05 12:50:00,73.92,73.94,73.85,73.86,132554.0,69.2187,69.2375,69.1532,69.1626,132554.0
2023-01-05 13:00:00,73.86,73.89,73.82,73.87,100210.0,69.1626,69.1906,69.1251,69.1719,100210.0
2023-01-05 13:10:00,73.87,73.87,73.73,73.75,180512.0,69.1719,69.1719,69.0408,69.0596,180512.0
2023-01-05 13:20:00,73.76,74.08,73.75,73.94,289710.0,69.0689,69.3686,69.0596,69.2375,289710.0
2023-01-05 13:30:00,73.95,74.04,73.94,73.96,442982.0,69.2468,69.3311,69.2375,69.2562,442982.0
2023-01-05 13:40:00,73.97,74.03,73.91,73.94,125382.0,69.2656,69.3217,69.2094,69.2375,125382.0
2023-01-05 13:50:00,73.93,74.0,73.92,73.97,114915.0,69.2281,69.2937,69.2187,69.2656,114915.0
2023-01-05 14:00:00,73.96,74.08,73.95,74.03,182985.0,69.2562,69.3686,69.2468,69.3217,182985.0
2023-01-05 14:10:00,74.04,74.05,73.94,74.01,124134.0,69.3311,69.3405,69.2375,69.303,124134.0
2023-01-05 14:20:00,74.02,74.02,73.86,73.88,102200.0,69.3124,69.3124,69.1626,69.1813,102200.0
2023-01-05 14:30:00,73.88,74.03,73.87,74.0,186015.0,69.1813,69.3217,69.1719,69.2937,186015.0
2023-01-05 14:40:00,74.01,74.05,73.95,74.02,123310.0,69.303,69.3405,69.2468,69.3124,123310.0
2023-01-05 14:50:00,74.01,74.05,73.93,73.95,115900.0,69.303,69.3405,69.2281,69.2468,115900.0
2023-01-05 15:00:00,73.95,73.95,73.87,73.9,146001.0,69.2468,69.2468,69.1719,69.2,146001.0
2023-01-05 15:10:00,73.9,73.9,73.82,73.87,211395.0,69.2,69.2,69.1251,69.1719,211395.0
2023-01-05 15:20:00,73.87,73.91,73.84,73.89,150321.0,69.1719,69.2094,69.1438,69.1906,150321.0
2023-01-05 15:30:00,73.89,73.95,73.83,73.91,157560.0,69.1906,69.2468,69.1345,69.2094,157560.0
2023-01-05 15:40:00,73.9,73.96,73.83,73.86,356411.0,69.2,69.2562,69.1345,69.1626,356411.0
2023-01-05 15:50:00,73.86,73.86,73.75,73.83,722854.0,69.1626,69.1626,69.0596,69.1345,722854.0
2023-01-06 09:30:00,74.76,75.34,74.7,74.95,777331.0,70.0053,70.5484,69.9491,70.1832,777331.0
2023-01-06 09:40:00,74.96,75.03,74.82,74.98,332211.0,70.1926,70.2581,70.0615,70.2113,332211.0
2023-01-06 09:50:00,74.97,75.27,74.94,75.2,247617.0,70.202,70.4829,70.1739,70.4173,247617.0
2023-01-06 10:00:00,75.21,75.49,75.2,75.45,560034.0,70.4267,70.6889,70.4173,70.6514,560034.0
2023-01-06 10:10:00,75.45,75.58,75.38,75.53,364983.0,70.6514,70.7732,70.5859,70.7263,364983.0
2023-01-06 10:20:00,75.53,75.55,75.33,75.37,198626.0,70.7263,70.7451,70.5391,70.5765,198626.0
2023-01-06 10:30:00,75.38,75.54,75.35,75.53,237160.0,70.5859,70.7357,70.5578,70.7263,237160.0
2023-01-06 10:40:00,75.55,75.67,75.53,75.66,309447.0,70.7451,70.8574,70.7263,70.8481,309447.0
2023-01-06 10:50:00,75.66,75.68,75.58,75.64,293267.0,70.8481,70.8668,70.7732,70.8293,293267.0
2023-01-06 11:00:00,75.64,75.76,75.64,75.74,123006.0,70.8293,70.9417,70.8293,70.923,123006.0
2023-01-06 11:10:00,75.73,75.77,75.65,75.68,261841.0,70.9136,70.9511,70.8387,70.8668,261841.0
2023-01-06 11:20:00,75.67,75.77,75.6,75.61,135182.0,70.8574,70.9511,70.7919,70.8013,135182.0
2023-01-06 11:30:00,75.61,75.69,75.56,75.67,150346.0,70.8013,70.8762,70.7544,70.8574,150346.0
2023-01-06 11:40:00,75.68,75.71,75.61,75.66,101485.0,70.8668,70.8949,70.8013,70.8481,101485.0
2023-01-06 11:50:00,75.66,75.81,75.65,75.76,98018.0,70.8481,70.9885,70.8387,70.9417,98018.0
2023-01-06 12:00:00,75.77,75.81,75.74,75.76,73584.0,70.9511,70.9885,70.923,70.9417,73584.0
2023-01-06 12:10:00,75.76,75.78,75.68,75.7,78363.0,70.9417,70.9604,70.8668,70.8855,78363.0
2023-01-06 12:20:00,75.7,75.71,75.58,75.62,97750.0,70.8855,70.8949,70.7732,70.8106,97750.0
2023-01-06 12:30:00,75.62,75.65,75.58,75.64,144739.0,70.8106,70.8387,70.7732,70.8293,144739.0
2023-01-06 12:40:00,75.63,75.66,75.58,75.65,65492.0,70.82,70.8481,70.7732,70.8387,65492.0
2023-01-06 12:50:00,75.65,75.65,75.54,75.6,133909.0,70.8387,70.8387,70.7357,70.7919,133909.0
2023-01-06 13:00:00,75.6,75.62,75.51,75.58,109300.0,70.7919,70.8106,70.7076,70.7732,109300.0
2023-01-06 13:10:00,75.57,75.61,75.54,75.56,86383.0,70.7638,70.8013,70.7357,70.7544,86383.0
2023-01-06 13:20:00,75.57,75.68,75.55,75.64,33795.0,70.7638,70.8668,70.7451,70.8293,33795.0
2023-01-06 13:30:00,75.64,75.68,75.61,75.67,252811.0,70.8293,70.8668,70.8013,70.8574,252811.0
2023-01-06 13:40:00,75.67,75.7,75.61,75.7,83810.0,70.8574,70.8855,70.8013,70.8855,83810.0
2023-01-06 13:50:00,75.7,75.75,75.66,75.74,74716.0,70.8855,70.9324,70.8481,70.923,74716.0
2023-01-06 14:00:00,75.75,75.81,75.75,75.8,65836.0,70.9324,70.9885,70.9324,70.9792,65836.0
2023-01-06 14:10:00,75.8,75.88,75.79,75.86,202374.0,70.9792,71.0541,70.9698,71.0354,202374.0
2023-01-06 14:20:00,75.87,75.92,75.84,75.86,76037.0,71.0447,71.0915,71.0166,71.0354,76037.0
2023-01-06 14:30:00,75.86,75.99,75.85,75.97,145127.0,71.0354,71.1571,71.026,71.1384,145127.0
2023-01-06 14:40:00,75.98,75.99,75.89,75.95,95986.0,71.1477,71.1571,71.0634,71.1196,95986.0
2023-01-06 14:50:00,75.95,76.0,75.93,75.95,99751.0,71.1196,71.1665,71.1009,71.1196,99751.0
2023-01-06 15:00:00,75.95,76.07,75.94,76.07,241185.0,71.1196,71.232,71.1103,71.232,241185.0
2023-01-06 15:10:00,76.06,76.08,75.98,76.0,186645.0,71.2226,71.2414,71.1477,71.1665,186645.0
2023-01-06 15:20:00,76.0,76.0,75.87,75.88,236360.0,71.1665,71.1665,71.0447,71.0541,236360.0
2023-01-06 15:30:00,75.88,75.97,75.87,75.97,287445.0,71.0541,71.1384,71.0447,71.1384,287445.0
2023-01-06 15:40:00,75.97,76.0,75.89,75.89,515077.0,71.1384,71.1665,71.0634,71.0634,515077.0
2023-01-06 15:50:00,75.88,75.88,75.75,75.79,1159487.0,71.0541,71.0541,70.9324,70.9698,1159487.0
2023-01-09 09:30:00,75.73,75.75,75.55,75.71,293240.0,70.9136,70.9324,70.7451,70.8949,293240.0
2023-01-09 09:40:00,75.71,75.78,75.67,75.73,162839.0,70.8949,70.9604,70.8574,70.9136,162839.0
2023-01-09 09:50:00,75.72,75.76,75.64,75.73,269729.0,70.9043,70.9417,70.8293,70.9136,269729.0
2023-01-09 10:00:00,75.74,75.8,75.69,75.75,127213.0,70.923,70.9792,70.8762,70.9324,127213.0
2023-01-09 10:10:00,75.76,75.97,75.74,75.93,251841.0,70.9417,71.1384,70.923,71.1009,251841.0
2023-01-09 10:20:00,75.93,75.94,75.77,75.78,165454.0,71.1009,71.1103,70.9511,70.9604,165454.0
2023-01-09 10:30:00,75.78,76.05,75.77,76.01,185260.0,70.9604,71.2133,70.9511,71.1758,185260.0
2023-01-09 10:40:00,76.01,76.05,75.94,76.05,162372.0,71.1758,71.2133,71.1103,71.2133,162372.0
2023-01-09 10:50:00,76.06,76.15,76.06,76.11,196204.0,71.2226,71.3069,71.2226,71.2695,196204.0
2023-01-09 11:00:00,76.11,76.24,76.11,76.18,170806.0,71.2695,71.3912,71.2695,71.335,170806.0
2023-01-09 11:10:00,76.19,76.22,76.1,76.12,225100.0,71.3444,71.3725,71.2601,71.2788,225100.0
2023-01-09 11:20:00,76.13,76.25,76.13,76.23,542515.0,71.2882,71.4006,71.2882,71.3818,542515.0
2023-01-09 11:30:00,76.22,76.22,76.06,76.08,178886.0,71.3725,71.3725,71.2226,71.2414,178886.0
2023-01-09 11:40:00,76.09,76.16,76.09,76.11,108216.0,71.2507,71.3163,71.2507,71.2695,108216.0
2023-01-09 11:50:00,76.12,76.21,76.11,76.16,121745.0,71.2788,71.3631,71.2695,71.3163,121745.0
2023-01-09 12:00:00,76.16,76.16,76.01,76.06,137467.0,71.3163,71.3163,71.1758,71.2226,137467.0
2023-01-09 12:10:00,76.07,76.1,76.01,76.02,108286.0,71.232,71.2601,71.1758,71.1852,108286.0
2023-01-09 12:20:00,76.02,76.05,75.94,76.02,712348.0,71.1852,71.2133,71.1103,71.1852,712348.0
2023-01-09 12:30:00,76.02,76.02,75.86,75.89,139361.0,71.1852,71.1852,71.0354,71.0634,139361.0
2023-01-09 12:40:00,75.89,75.91,75.84,75.86,202128.0,71.0634,71.0822,71.0166,71.0354,202128.0
2023-01-09 12:50:00,75.87,75.88,75.82,75.85,137454.0,71.0447,71.0541,70.9979,71.026,137454.0
2023-01-09 13:00:00,75.85,75.88,75.8,75.81,121773.0,71.026,71.0541,70.9792,70.9885,121773.0
2023-01-09 13:10:00,75.81,75.86,75.78,75.82,109590.0,70.9885,71.0354,70.9604,70.9979,109590.0
2023-01-09 13:20:00,75.81,75.86,75.71,75.75,154734.0,70.9885,71.0354,70.8949,70.9324,154734.0
2023-01-09 13:30:00,75.75,75.77,75.58,75.64,152324.0,70.9324,70.9511,70.7732,70.8293,152324.0
2023-01-09 13:40:00,75.63,75.64,75.54,75.59,118765.0,70.82,70.8293,70.7357,70.7825,118765.0
2023-01-09 13:50:00,75.59,75.63,75.53,75.57,95297.0,70.7825,70.82,70.7263,70.7638,95297.0
2023-01-09 14:00:00,75.57,75.67,75.49,75.53,189681.0,70.7638,70.8574,70.6889,70.7263,189681.0
2023-01-09 14:10:00,75.53,75.58,75.43,75.47,266238.0,70.7263,70.7732,70.6327,70.6702,266238.0
2023-01-09 14:20:00,75.48,75.52,75.43,75.43,197454.0,70.6795,70.717,70.6327,70.6327,197454.0
2023-01-09 14:30:00,75.43,75.47,75.39,75.44,134230.0,70.6327,70.6702,70.5952,70.6421,134230.0
2023-01-09 14:40:00,75.43,75.49,75.37,75.38,157718.0,70.6327,70.6889,70.5765,70.5859,157718.0
2023-01-09 14:50:00,75.38,75.38,75.19,75.21,222816.0,70.5859,70.5859,70.408,70.4267,222816.0
2023-01-09 15:00:00,75.22,75.26,75.17,75.21,263324.0,70.4361,70.4735,70.3892,70.4267,263324.0
2023-01-09 15:10:00,75.21,75.22,75.06,75.16,266822.0,70.4267,70.4361,70.2862,70.3799,266822.0
2023-01-09 15:20:00,75.16,75.21,75.1,75.1,232781.0,70.3799,70.4267,70.3237,70.3237,232781.0
2023-01-09 15:30:00,75.11,75.17,75.04,75.14,184995.0,70.3331,70.3892,70.2675,70.3611,184995.0
2023-01-09 15:40:00,75.14,75.19,75.04,75.12,417215.0,70.3611,70.408,70.2675,70.3424,417215.0
2023-01-09 15:50:00,75.11,75.2,75.05,75.05,1024867.0,70.3331,70.4173,70.2769,70.2769,1024867.0
2023-01-10 09:30:00,75.13,75.19,75.08,75.16,333876.0,70.3518,70.408,70.305,70.3799,333876.0
2023-01-10 09:40:00,75.17,75.22,75.02,75.09,204947.0,70.3892,70.4361,70.2488,70.3143,204947.0
2023-01-10 09:50:00,75.09,75.19,74.98,75.16,164193.0,70.3143,70.408,70.2113,70.3799,164193.0
2023-01-10 10:00:00,75.16,75.19,75.09,75.12,110144.0,70.3799,70.408,70.3143,70.3424,110144.0
2023-01-10 10:10:00,75.11,75.25,75.09,75.09,184187.0,70.3331,70.4642,70.3143,70.3143,184187.0
2023-01-10 10:20:00,75.09,75.19,75.01,75.07,100337.0,70.3143,70.408,70.2394,70.2956,100337.0
2023-01-10 10:30:00,75.07,75.08,74.89,74.94,118946.0,70.2956,70.305,70.127,70.1739,118946.0
2023-01-10 10:40:00,74.94,74.96,74.82,74.85,188199.0,70.1739,70.1926,70.0615,70.0896,188199.0
2023-01-10 10:50:00,74.84,75.08,74.84,75.07,128185.0,70.0802,70.305,70.0802,70.2956,128185.0
2023-01-10 11:00:00,75.06,75.15,75.06,75.08,157017.0,70.2862,70.3705,70.2862,70.305,157017.0
2023-01-10 11:10:00,75.07,75.1,74.93,74.98,310420.0,70.2956,70.3237,70.1645,70.2113,310420.0
2023-01-10 11:20:00,74.98,75.05,74.87,74.9,124483.0,70.2113,70.2769,70.1083,70.1364,124483.0
2023-01-10 11:30:00,74.9,74.93,74.85,74.87,119881.0,70.1364,70.1645,70.0896,70.1083,119881.0
2023-01-10 11:40:00,74.87,74.91,74.76,74.84,91266.0,70.1083,70.1458,70.0053,70.0802,91266.0
2023-01-10 11:50:00,74.84,74.87,74.79,74.82,164476.0,70.0802,70.1083,70.0334,70.0615,164476.0
2023-01-10 12:00:00,74.82,74.82,74.7,74.8,101337.0,70.0615,70.0615,69.9491,70.0428,101337.0
2023-01-10 12:10:00,74.8,74.89,74.75,74.76,108355.0,70.0428,70.127,69.996,70.0053,108355.0
2023-01-10 12:20:00,74.75,74.79,74.69,74.77,52570.0,69.996,70.0334,69.9398,70.0147,52570.0
2023-01-10 12:30:00,74.77,74.9,74.75,74.9,86510.0,70.0147,70.1364,69.996,70.1364,86510.0
2023-01-10 12:40:00,74.91,74.93,74.85,74.89,73883.0,70.1458,70.1645,70.0896,70.127,73883.0
2023-01-10 12:50:00,74.9,74.97,74.87,74.95,255298.0,70.1364,70.202,70.1083,70.1832,255298.0
2023-01-10 13:00:00,74.96,75.07,74.96,75.06,178182.0,70.1926,70.2956,70.1926,70.2862,178182.0
2023-01-10 13:10:00,75.06,75.08,74.97,75.0,87939.0,70.2862,70.305,70.202,70.2301,87939.0
2023-01-10 13:20:00,75.01,75.01,74.96,74.99,34523.0,70.2394,70.2394,70.1926,70.2207,34523.0
2023-01-10 13:30:00,74.98,75.06,74.96,75.05,113064.0,70.2113,70.2862,70.1926,70.2769,113064.0
2023-01-10 13:40:00,75.05,75.08,74.89,74.93,372550.0,70.2769,70.305,70.127,70.1645,372550.0
2023-01-10 13:50:00,74.93,74.96,74.88,74.95,72026.0,70.1645,70.1926,70.1177,70.1832,72026.0
2023-01-10 14:00:00,74.95,74.99,74.9,74.95,117844.0,70.1832,70.2207,70.1364,70.1832,117844.0
2023-01-10 14:10:00,74.96,74.99,74.92,74.95,228722.0,70.1926,70.2207,70.1551,70.1832,228722.0
2023-01-10 14:20:00,74.95,74.97,74.84,74.92,488455.0,70.1832,70.202,70.0802,70.1551,488455.0
2023-01-10 14:30:00,74.92,74.98,74.9,74.92,78409.0,70.1551,70.2113,70.1364,70.1551,78409.0
2023-01-10 14:40:00,74.92,74.93,74.84,74.9,72425.0,70.1551,70.1645,70.0802,70.1364,72425.0
2023-01-10 14:50:00,74.91,74.91,74.86,74.88,76277.0,70.1458,70.1458,70.099,70.1177,76277.0
2023-01-10 15:00:00,74.89,74.91,74.78,74.84,169616.0,70.127,70.1458,70.024,70.0802,169616.0
2023-01-10 15:10:00,74.85,74.96,74.8,74.94,139598.0,70.0896,70.1926,70.0428,70.1739,139598.0
2023-01-10 15:20:00,74.94,74.95,74.88,74.88,133596.0,70.1739,70.1832,70.1177,70.1177,133596.0
2023-01-10 15:30:00,74.89,74.92,74.84,74.9,119815.0,70.127,70.1551,70.0802,70.1364,119815.0
2023-01-10 15:40:00,74.9,74.91,74.85,74.88,179665.0,70.1364,70.1458,70.0896,70.1177,179665.0
2023-01-10 15:50:00,74.89,74.95,74.87,74.95,857460.0,70.127,70.1832,70.1083,70.1832,857460.0
2023-01-11 09:30:00,75.19,75.41,75.19,75.27,169446.0,70.408,70.614,70.408,70.4829,169446.0
2023-01-11 09:40:00,75.28,75.33,75.14,75.15,227177.0,70.4922,70.5391,70.3611,70.3705,227177.0
2023-01-11 09:50:00,75.15,75.15,75.0,75.02,252682.0,70.3705,70.3705,70.2301,70.2488,252682.0
2023-01-11 10:00:00,75.02,75.05,74.94,75.0,161368.0,70.2488,70.2769,70.1739,70.2301,161368.0
2023-01-11 10:10:00,75.0,75.02,74.85,74.87,105672.0,70.2301,70.2488,70.0896,70.1083,105672.0
2023-01-11 10:20:00,74.86,74.87,74.72,74.79,345253.0,70.099,70.1083,69.9679,70.0334,345253.0
2023-01-11 10:30:00,74.8,74.82,74.66,74.69,171875.0,70.0428,70.0615,69.9117,69.9398,171875.0
2023-01-11 10:40:00,74.69,74.76,74.67,74.74,167610.0,69.9398,70.0053,69.921,69.9866,167610.0
2023-01-11 10:50:00,74.73,74.77,74.63,74.66,160805.0,69.9772,70.0147,69.8836,69.9117,160805.0
2023-01-11 11:00:00,74.67,74.69,74.57,74.59,219897.0,69.921,69.9398,69.8274,69.8461,219897.0
2023-01-11 11:10:00,74.59,74.71,74.57,74.65,170659.0,69.8461,69.9585,69.8274,69.9023,170659.0
2023-01-11 11:20:00,74.66,74.66,74.56,74.56,223169.0,69.9117,69.9117,69.818,69.818,223169.0
2023-01-11 11:30:00,74.57,74.6,74.47,74.49,102542.0,69.8274,69.8555,69.7338,69.7525,102542.0
2023-01-11 11:40:00,74.48,74.52,74.32,74.41,415350.0,69.7431,69.7806,69.5933,69.6776,415350.0
2023-01-11 11:50:00,74.42,74.5,74.39,74.42,195297.0,69.6869,69.7619,69.6588,69.6869,195297.0
2023-01-11 12:00:00,74.43,74.52,74.42,74.48,138951.0,69.6963,69.7806,69.6869,69.7431,138951.0
2023-01-11 12:10:00,74.48,74.55,74.44,74.48,124314.0,69.7431,69.8087,69.7057,69.7431,124314.0
2023-01-11 12:20:00,74.49,74.55,74.47,74.53,656719.0,69.7525,69.8087,69.7338,69.7899,656719.0
2023-01-11 12:30:00,74.54,74.55,74.46,74.53,130170.0,69.7993,69.8087,69.7244,69.7899,130170.0
2023-01-11 12:40:00,74.53,74.6,74.5,74.59,91405.0,69.7899,69.8555,69.7619,69.8461,91405.0
2023-01-11 12:50:00,74.59,74.63,74.54,74.55,154121.0,69.8461,69.8836,69.7993,69.8087,154121.0
2023-01-11 13:00:00,74.55,74.63,74.55,74.59,268162.0,69.8087,69.8836,69.8087,69.8461,268162.0
2023-01-11 13:10:00,74.59,74.71,74.56,74.59,531651.0,69.8461,69.9585,69.818,69.8461,531651.0
2023-01-11 13:20:00,74.59,74.63,74.5,74.62,132924.0,69.8461,69.8836,69.7619,69.8742,132924.0
2023-01-11 13:30:00,74.62,74.74,74.6,74.74,84999.0,69.8742,69.9866,69.8555,69.9866,84999.0
2023-01-11 13:40:00,74.74,74.78,74.7,74.71,159961.0,69.9866,70.024,69.9491,69.9585,159961.0
2023-01-11 13:50:00,74.72,74.72,74.6,74.66,159093.0,69.9679,69.9679,69.8555,69.9117,159093.0
2023-01-11 14:00:00,74.66,74.7,74.59,74.64,106227.0,69.9117,69.9491,69.8461,69.8929,106227.0
2023-01-11 14:10:00,74.64,74.68,74.61,74.66,141176.0,69.8929,69.9304,69.8649,69.9117,141176.0
2023-01-11 14:20:00,74.65,74.69,74.63,74.68,112853.0,69.9023,69.9398,69.8836,69.9304,112853.0
2023-01-11 14:30:00,74.69,74.8,74.68,74.79,124048.0,69.9398,70.0428,69.9304,70.0334,124048.0
2023-01-11 14:40:00,74.78,74.86,74.76,74.85,87090.0,70.024,70.099,70.0053,70.0896,87090.0
2023-01-11 14:50:00,74.84,74.87,74.8,74.84,152566.0,70.0802,70.1083,70.0428,70.0802,152566.0
2023-01-11 15:00:00,74.84,74.89,74.83,74.84,132882.0,70.0802,70.127,70.0709,70.0802,132882.0
2023-01-11 15:10:00,74.84,74.92,74.84,74.91,144956.0,70.0802,70.1551,70.0802,70.1458,144956.0
2023-01-11 15:20:00,74.91,74.96,74.86,74.87,75799.0,70.1458,70.1926,70.099,70.1083,75799.0
2023-01-11 15:30:00,74.87,74.87,74.77,74.8,471685.0,70.1083,70.1083,70.0147,70.0428,471685.0
2023-01-11 15:40:00,74.8,74.82,74.76,74.81,210967.0,70.0428,70.0615,70.0053,70.0521,210967.0
2023-01-11 15:50:00,74.8,74.98,74.78,74.96,770960.0,70.0428,70.2113,70.024,70.1926,770960.0
2023-01-12 09:30:00,75.14,75.15,74.76,74.76,421262.0,70.3611,70.3705,70.0053,70.0053,421262.0
2023-01-12 09:40:00,74.75,74.76,74.5,74.54,319329.0,69.996,70.0053,69.7619,69.7993,319329.0
2023-01-12 09:50:00,74.54,74.77,74.52,74.71,216429.0,69.7993,70.0147,69.7806,69.9585,216429.0
2023-01-12 10:00:00,74.73,74.82,74.69,74.7,119714.0,69.9772,70.0615,69.9398,69.9491,119714.0
2023-01-12 10:10:00,74.71,74.98,74.71,74.88,192246.0,69.9585,70.2113,69.9585,70.1177,192246.0
2023-01-12 10:20:00,74.89,74.94,74.74,74.77,210045.0,70.127,70.1739,69.9866,70.0147,210045.0
2023-01-12 10:30:00,74.77,74.85,74.68,74.84,135944.0,70.0147,70.0896,69.9304,70.0802,135944.0
2023-01-12 10:40:00,74.85,74.85,74.57,74.63,140976.0,70.0896,70.0896,69.8274,69.8836,140976.0
2023-01-12 10:50:00,74.62,74.76,74.57,74.66,191625.0,69.8742,70.0053,69.8274,69.9117,191625.0
2023-01-12 11:00:00,74.66,74.68,74.49,74.53,190192.0,69.9117,69.9304,69.7525,69.7899,190192.0
2023-01-12 11:10:00,74.54,74.6,74.5,74.52,162699.0,69.7993,69.8555,69.7619,69.7806,162699.0
2023-01-12 11:20:00,74.52,74.56,74.43,74.47,113946.0,69.7806,69.818,69.6963,69.7338,113946.0
2023-01-12 11:30:00,74.47,74.48,74.33,74.44,96896.0,69.7338,69.7431,69.6027,69.7057,96896.0
2023-01-12 11:40:00,74.45,74.55,74.45,74.47,759091.0,69.715,69.8087,69.715,69.7338,759091.0
2023-01-12 11:50:00,74.47,74.51,74.42,74.5,204571.0,69.7338,69.7712,69.6869,69.7619,204571.0
2023-01-12 12:00:00,74.49,74.51,74.43,74.48,73738.0,69.7525,69.7712,69.6963,69.7431,73738.0
2023-01-12 12:10:00,74.48,74.55,74.46,74.55,237430.0,69.7431,69.8087,69.7244,69.8087,237430.0
2023-01-12 12:20:00,74.55,74.59,74.49,74.58,182139.0,69.8087,69.8461,69.7525,69.8368,182139.0
2023-01-12 12:30:00,74.58,74.62,74.56,74.56,44188.0,69.8368,69.8742,69.818,69.818,44188.0
2023-01-12 12:40:00,74.56,74.58,74.51,74.52,73286.0,69.818,69.8368,69.7712,69.7806,73286.0
2023-01-12 12:50:00,74.52,74.57,74.48,74.48,44265.0,69.7806,69.8274,69.7431,69.7431,44265.0
2023-01-12 13:00:00,74.48,74.59,74.47,74.56,118973.0,69.7431,69.8461,69.7338,69.818,118973.0
2023-01-12 13:10:00,74.57,74.64,74.54,74.59,45726.0,69.8274,69.8929,69.7993,69.8461,45726.0
2023-01-12 13:20:00,74.58,74.6,74.29,74.32,170038.0,69.8368,69.8555,69.5652,69.5933,170038.0
2023-01-12 13:30:00,74.32,74.41,74.23,74.37,287127.0,69.5933,69.6776,69.509,69.6401,287127.0
2023-01-12 13:40:00,74.38,74.45,74.35,74.43,162043.0,69.6495,69.715,69.6214,69.6963,162043.0
2023-01-12 13:50:00,74.44,74.54,74.42,74.52,191798.0,69.7057,69.7993,69.6869,69.7806,191798.0
2023-01-12 14:00:00,74.52,74.55,74.46,74.48,160825.0,69.7806,69.8087,69.7244,69.7431,160825.0
2023-01-12 14:10:00,74.48,74.56,74.46,74.55,198530.0,69.7431,69.818,69.7244,69.8087,198530.0
2023-01-12 14:20:00,74.55,74.6,74.5,74.58,242561.0,69.8087,69.8555,69.7619,69.8368,242561.0
2023-01-12 14:30:00,74.58,74.68,74.55,74.66,152887.0,69.8368,69.9304,69.8087,69.9117,152887.0
2023-01-12 14:40:00,74.65,74.66,74.59,74.64,96086.0,69.9023,69.9117,69.8461,69.8929,96086.0
2023-01-12 14:50:00,74.63,74.64,74.46,74.56,172759.0,69.8836,69.8929,69.7244,69.818,172759.0
2023-01-12 15:00:00,74.55,74.59,74.43,74.44,140688.0,69.8087,69.8461,69.6963,69.7057,140688.0
2023-01-12 15:10:00,74.45,74.47,74.36,74.38,285715.0,69.715,69.7338,69.6308,69.6495,285715.0
2023-01-12 15:20:00,74.37,74.43,74.34,74.37,360489.0,69.6401,69.6963,69.612,69.6401,360489.0
2023-01-12 15:30:00,74.37,74.42,74.34,74.39,295620.0,69.6401,69.6869,69.612,69.6588,295620.0
2023-01-12 15:40:00,74.4,74.42,74.21,74.22,553366.0,69.6682,69.6869,69.4903,69.4997,553366.0
2023-01-12 15:50:00,74.22,74.4,74.21,74.38,808811.0,69.4997,69.6682,69.4903,69.6495,808811.0
2023-01-13 09:30:00,74.19,74.33,74.14,74.2,345215.0,69.4716,69.6027,69.4247,69.4809,345215.0
2023-01-13 09:40:00,74.21,74.38,74.19,74.34,455821.0,69.4903,69.6495,69.4716,69.612,455821.0
2023-01-13 09:50:00,74.34,74.46,74.31,74.35,478223.0,69.612,69.7244,69.5839,69.6214,478223.0
2023-01-13 10:00:00,74.34,74.51,74.3,74.37,321977.0,69.612,69.7712,69.5746,69.6401,321977.0
2023-01-13 10:10:00,74.36,74.4,74.28,74.31,211644.0,69.6308,69.6682,69.5558,69.5839,211644.0
2023-01-13 10:20:00,74.31,74.42,74.29,74.41,84220.0,69.5839,69.6869,69.5652,69.6776,84220.0
2023-01-13 10:30:00,74.4,74.4,74.29,74.37,148967.0,69.6682,69.6682,69.5652,69.6401,148967.0
2023-01-13 10:40:00,74.37,74.39,74.24,74.32,210575.0,69.6401,69.6588,69.5184,69.5933,210575.0
2023-01-13 10:50:00,74.32,74.32,74.24,74.29,98044.0,69.5933,69.5933,69.5184,69.5652,98044.0
2023-01-13 11:00:00,74.3,74.32,74.23,74.27,95292.0,69.5746,69.5933,69.509,69.5465,95292.0
2023-01-13 11:10:00,74.27,74.3,74.22,74.28,98302.0,69.5465,69.5746,69.4997,69.5558,98302.0
2023-01-13 11:20:00,74.28,74.36,74.28,74.32,118447.0,69.5558,69.6308,69.5558,69.5933,118447.0
2023-01-13 11:30:00,74.31,74.32,74.26,74.3,78391.0,69.5839,69.5933,69.5371,69.5746,78391.0
2023-01-13 11:40:00,74.3,74.3,74.19,74.24,110803.0,69.5746,69.5746,69.4716,69.5184,110803.0
2023-01-13 11:50:00,74.25,74.32,74.24,74.27,207352.0,69.5278,69.5933,69.5184,69.5465,207352.0
2023-01-13 12:00:00,74.28,74.29,74.25,74.29,70831.0,69.5558,69.5652,69.5278,69.5652,70831.0
2023-01-13 12:10:00,74.3,74.35,74.26,74.33,234203.0,69.5746,69.6214,69.5371,69.6027,234203.0
2023-01-13 12:20:00,74.33,74.35,74.3,74.34,39146.0,69.6027,69.6214,69.5746,69.612,39146.0
2023-01-13 12:30:00,74.34,74.35,74.31,74.34,55312.0,69.612,69.6214,69.5839,69.612,55312.0
2023-01-13 12:40:00,74.34,74.37,74.31,74.36,63368.0,69.612,69.6401,69.5839,69.6308,63368.0
2023-01-13 12:50:00,74.36,74.39,74.33,74.37,91345.0,69.6308,69.6588,69.6027,69.6401,91345.0
2023-01-13 13:00:00,74.37,74.39,74.3,74.35,151931.0,69.6401,69.6588,69.5746,69.6214,151931.0
2023-01-13 13:10:00,74.35,74.41,74.34,74.37,83435.0,69.6214,69.6776,69.612,69.6401,83435.0
2023-01-13 13:20:00,74.37,74.41,74.35,74.41,66357.0,69.6401,69.6776,69.6214,69.6776,66357.0
2023-01-13 13:30:00,74.4,74.42,74.37,74.42,78592.0,69.6682,69.6869,69.6401,69.6869,78592.0
2023-01-13 13:40:00,74.42,74.48,74.41,74.45,97194.0,69.6869,69.7431,69.6776,69.715,97194.0
2023-01-13 13:50:00,74.45,74.46,74.41,74.45,125545.0,69.715,69.7244,69.6776,69.715,125545.0
2023-01-13 14:00:00,74.45,74.48,74.42,74.44,144041.0,69.715,69.7431,69.6869,69.7057,144041.0
2023-01-13 14:10:00,74.44,74.49,74.43,74.47,108818.0,69.7057,69.7525,69.6963,69.7338,108818.0
2023-01-13 14:20:00,74.47,74.47,74.42,74.45,86936.0,69.7338,69.7338,69.6869,69.715,86936.0
2023-01-13 14:30:00,74.45,74.5,74.42,74.5,158213.0,69.715,69.7619,69.6869,69.7619,158213.0
2023-01-13 14:40:00,74.51,74.51,74.45,74.48,49062.0,69.7712,69.7712,69.715,69.7431,49062.0
2023-01-13 14:50:00,74.48,74.51,74.43,74.51,253495.0,69.7431,69.7712,69.6963,69.7712,253495.0
2023-01-13 15:00:00,74.51,74.55,74.49,74.53,81500.0,69.7712,69.8087,69.7525,69.7899,81500.0
2023-01-13 15:10:00,74.53,74.55,74.49,74.54,250970.0,69.7899,69.8087,69.7525,69.7993,250970.0
2023-01-13 15:20:00,74.54,74.6,74.53,74.59,285170.0,69.7993,69.8555,69.7899,69.8461,285170.0
2023-01-13 15:30:00,74.59,74.75,74.58,74.75,508337.0,69.8461,69.996,69.8368,69.996,508337.0
2023-01-13 15:40:00,74.75,74.76,74.65,74.69,578267.0,69.996,70.0053,69.9023,69.9398,578267.0
2023-01-13 15:50:00,74.69,74.76,74.64,74.72,1065559.0,69.9398,70.0053,69.8929,69.9679,1065559.0
2023-01-17 09:30:00,74.86,75.23,74.81,75.18,380212.0,70.099,70.4454,70.0521,70.3986,380212.0
2023-01-17 09:40:00,75.19,75.38,75.19,75.35,339362.0,70.408,70.5859,70.408,70.5578,339362.0
2023-01-17 09:50:00,75.34,75.37,75.19,75.25,291700.0,70.5484,70.5765,70.408,70.4642,291700.0
2023-01-17 10:00:00,75.25,75.39,75.19,75.38,304380.0,70.4642,70.5952,70.408,70.5859,304380.0
2023-01-17 10:10:00,75.38,75.42,75.29,75.36,228437.0,70.5859,70.6233,70.5016,70.5672,228437.0
2023-01-17 10:20:00,75.37,75.39,75.2,75.26,209891.0,70.5765,70.5952,70.4173,70.4735,209891.0
2023-01-17 10:30:00,75.26,75.32,75.23,75.27,88655.0,70.4735,70.5297,70.4454,70.4829,88655.0
2023-01-17 10:40:00,75.26,75.26,75.08,75.09,139939.0,70.4735,70.4735,70.305,70.3143,139939.0
2023-01-17 10:50:00,75.09,75.15,75.04,75.11,400014.0,70.3143,70.3705,70.2675,70.3331,400014.0
2023-01-17 11:00:00,75.11,75.15,75.03,75.03,188363.0,70.3331,70.3705,70.2581,70.2581,188363.0
2023-01-17 11:10:00,75.03,75.06,75.01,75.05,264317.0,70.2581,70.2862,70.2394,70.2769,264317.0
2023-01-17 11:20:00,75.04,75.08,75.02,75.05,205659.0,70.2675,70.305,70.2488,70.2769,205659.0
2023-01-17 11:30:00,75.05,75.09,74.99,75.04,101775.0,70.2769,70.3143,70.2207,70.2675,101775.0
2023-01-17 11:40:00,75.04,75.08,75.0,75.07,107638.0,70.2675,70.305,70.2301,70.2956,107638.0
2023-01-17 11:50:00,75.07,75.09,74.99,75.0,168028.0,70.2956,70.3143,70.2207,70.2301,168028.0
2023-01-17 12:00:00,75.0,75.03,74.97,74.98,163242.0,70.2301,70.2581,70.202,70.2113,163242.0
2023-01-17 12:10:00,74.98,74.98,74.92,74.94,172813.0,70.2113,70.2113,70.1551,70.1739,172813.0
2023-01-17 12:20:00,74.95,74.98,74.87,74.89,167408.0,70.1832,70.2113,70.1083,70.127,167408.0
2023-01-17 12:30:00,74.89,74.99,74.88,74.97,77262.0,70.127,70.2207,70.1177,70.202,77262.0
2023-01-17 12:40:00,74.98,74.99,74.94,74.96,66977.0,70.2113,70.2207,70.1739,70.1926,66977.0
2023-01-17 12:50:00,74.95,74.98,74.88,74.9,96187.0,70.1832,70.2113,70.1177,70.1364,96187.0
2023-01-17 13:00:00,74.91,74.97,74.9,74.91,104762.0,70.1458,70.202,70.1364,70.1458,104762.0
2023-01-17 13:10:00,74.91,74.96,74.87,74.93,75624.0,70.1458,70.1926,70.1083,70.1645,75624.0
2023-01-17 13:20:00,74.93,74.94,74.88,74.9,61311.0,70.1645,70.1739,70.1177,70.1364,61311.0
2023-01-17 13:30:00,74.91,74.98,74.9,74.98,102942.0,70.1458,70.2113,70.1364,70.2113,102942.0
2023-01-17 13:40:00,74.98,74.99,74.91,74.95,106573.0,70.2113,70.2207,70.1458,70.1832,106573.0
2023-01-17 13:50:00,74.95,74.95,74.9,74.92,40016.0,70.1832,70.1832,70.1364,70.1551,40016.0
2023-01-17 14:00:00,74.92,74.97,74.92,74.95,54995.0,70.1551,70.202,70.1551,70.1832,54995.0
2023-01-17 14:10:00,74.95,74.97,74.81,74.84,153892.0,70.1832,70.202,70.0521,70.0802,153892.0
2023-01-17 14:20:00,74.84,74.84,74.73,74.74,151699.0,70.0802,70.0802,69.9772,69.9866,151699.0
2023-01-17 14:30:00,74.75,74.91,74.75,74.9,121354.0,69.996,70.1458,69.996,70.1364,121354.0
2023-01-17 14:40:00,74.9,74.94,74.88,74.92,63370.0,70.1364,70.1739,70.1177,70.1551,63370.0
2023-01-17 14:50:00,74.92,74.93,74.82,74.84,71873.0,70.1551,70.1645,70.0615,70.0802,71873.0
2023-01-17 15:00:00,74.84,74.87,74.8,74.84,95579.0,70.0802,70.1083,70.0428,70.0802,95579.0
2023-01-17 15:10:00,74.84,74.84,74.74,74.81,216600.0,70.0802,70.0802,69.9866,70.0521,216600.0
2023-01-17 15:20:00,74.81,74.82,74.76,74.79,126584.0,70.0521,70.0615,70.0053,70.0334,126584.0
2023-01-17 15:30:00,74.79,74.82,74.72,74.79,158378.0,70.0334,70.0615,69.9679,70.0334,158378.0
2023-01-17 15:40:00,74.78,74.83,74.71,74.74,235148.0,70.024,70.0709,69.9585,69.9866,235148.0
2023-01-17 15:50:00,74.74,74.8,74.68,74.77,657630.0,69.9866,70.0428,69.9304,70.0147,657630.0
2023-01-18 09:30:00,74.61,74.66,74.4,74.47,648186.0,69.8649,69.9117,69.6682,69.7338,648186.0
2023-01-18 09:40:00,74.47,74.53,74.18,74.22,549874.0,69.7338,69.7899,69.4622,69.4997,549874.0
2023-01-18 09:50:00,74.21,74.3,74.18,74.21,215555.0,69.4903,69.5746,69.4622,69.4903,215555.0
2023-01-18 10:00:00,74.21,74.27,74.04,74.13,655570.0,69.4903,69.5465,69.3311,69.4154,655570.0
2023-01-18 10:10:00,74.13,74.21,74.03,74.07,239959.0,69.4154,69.4903,69.3217,69.3592,239959.0
2023-01-18 10:20:00,74.08,74.11,73.98,73.99,386452.0,69.3686,69.3967,69.2749,69.2843,386452.0
2023-01-18 10:30:00,74.0,74.01,73.77,73.86,364345.0,69.2937,69.303,69.0783,69.1626,364345.0
2023-01-18 10:40:00,73.86,73.91,73.72,73.73,264845.0,69.1626,69.2094,69.0315,69.0408,264845.0
2023-01-18 10:50:00,73.73,73.74,73.58,73.66,263605.0,69.0408,69.0502,68.9004,68.9753,263605.0
2023-01-18 11:00:00,73.66,73.68,73.51,73.53,285608.0,68.9753,68.994,68.8348,68.8535,285608.0
2023-01-18 11:10:00,73.53,73.55,73.45,73.48,261222.0,68.8535,68.8723,68.7786,68.8067,261222.0
2023-01-18 11:20:00,73.47,73.53,73.39,73.5,288678.0,68.7974,68.8535,68.7224,68.8255,288678.0
2023-01-18 11:30:00,73.5,73.5,73.39,73.41,324728.0,68.8255,68.8255,68.7224,68.7412,324728.0
2023-01-18 11:40:00,73.42,73.51,73.38,73.49,290881.0,68.7505,68.8348,68.7131,68.8161,290881.0
2023-01-18 11:50:00,73.49,73.5,73.34,73.38,274745.0,68.8161,68.8255,68.6756,68.7131,274745.0
2023-01-18 12:00:00,73.37,73.38,73.23,73.25,337080.0,68.7037,68.7131,68.5726,68.5914,337080.0
2023-01-18 12:10:00,73.24,73.34,73.22,73.22,236691.0,68.582,68.6756,68.5633,68.5633,236691.0
2023-01-18 12:20:00,73.21,73.22,73.13,73.14,250817.0,68.5539,68.5633,68.479,68.4883,250817.0
2023-01-18 12:30:00,73.14,73.17,73.1,73.12,221197.0,68.4883,68.5164,68.4509,68.4696,221197.0
2023-01-18 12:40:00,73.13,73.16,73.04,73.05,248350.0,68.479,68.5071,68.3947,68.4041,248350.0
2023-01-18 12:50:00,73.05,73.06,72.89,72.92,366674.0,68.4041,68.4134,68.2542,68.2823,366674.0
2023-01-18 13:00:00,72.93,73.0,72.89,72.91,349094.0,68.2917,68.3573,68.2542,68.273,349094.0
2023-01-18 13:10:00,72.9,72.91,72.83,72.87,286295.0,68.2636,68.273,68.1981,68.2355,286295.0
2023-01-18 13:20:00,72.87,72.95,72.84,72.94,246392.0,68.2355,68.3104,68.2074,68.3011,246392.0
2023-01-18 13:30:00,72.93,73.11,72.93,73.09,265943.0,68.2917,68.4603,68.2917,68.4415,265943.0
2023-01-18 13:40:00,73.08,73.19,73.05,73.16,283866.0,68.4322,68.5352,68.4041,68.5071,283866.0
2023-01-18 13:50:00,73.17,73.2,73.08,73.09,216922.0,68.5164,68.5445,68.4322,68.4415,216922.0
2023-01-18 14:00:00,73.1,73.18,73.05,73.08,511557.0,68.4509,68.5258,68.4041,68.4322,511557.0
2023-01-18 14:10:00,73.08,73.12,72.97,72.99,259902.0,68.4322,68.4696,68.3292,68.3479,259902.0
2023-01-18 14:20:00,72.99,73.06,72.99,73.03,201450.0,68.3479,68.4134,68.3479,68.3853,201450.0
2023-01-18 14:30:00,73.03,73.11,72.98,72.98,245311.0,68.3853,68.4603,68.3385,68.3385,245311.0
2023-01-18 14:40:00,72.98,73.01,72.93,73.0,174627.0,68.3385,68.3666,68.2917,68.3573,174627.0
2023-01-18 14:50:00,72.99,73.05,72.99,73.02,186815.0,68.3479,68.4041,68.3479,68.376,186815.0
2023-01-18 15:00:00,73.02,73.03,72.95,73.0,196186.0,68.376,68.3853,68.3104,68.3573,196186.0
2023-01-18 15:10:00,72.99,73.09,72.93,72.99,394661.0,68.3479,68.4415,68.2917,68.3479,394661.0
2023-01-18 15:20:00,72.98,73.05,72.95,72.97,234620.0,68.3385,68.4041,68.3104,68.3292,234620.0
2023-01-18 15:30:00,72.96,72.98,72.81,72.81,422217.0,68.3198,68.3385,68.1793,68.1793,422217.0
2023-01-18 15:40:00,72.81,72.81,72.66,72.69,712154.0,68.1793,68.1793,68.0389,68.067,712154.0
2023-01-18 15:50:00,72.69,72.79,72.64,72.74,1443011.0,68.067,68.1606,68.0201,68.1138,1443011.0
2023-01-19 09:30:00,72.46,72.65,72.41,72.58,846190.0,67.8516,68.0295,67.8048,67.964,846190.0
2023-01-19 09:40:00,72.58,72.78,72.5,72.69,841252.0,67.964,68.1512,67.8891,68.067,841252.0
2023-01-19 09:50:00,72.68,72.75,72.56,72.58,443526.0,68.0576,68.1232,67.9452,67.964,443526.0
2023-01-19 10:00:00,72.59,72.65,72.46,72.64,310898.0,67.9733,68.0295,67.8516,68.0201,310898.0
2023-01-19 10:10:00,72.64,72.68,72.5,72.6,394679.0,68.0201,68.0576,67.8891,67.9827,394679.0
2023-01-19 10:20:00,72.61,72.7,72.57,72.58,212256.0,67.9921,68.0763,67.9546,67.964,212256.0
2023-01-19 10:30:00,72.58,72.58,72.4,72.45,265141.0,67.964,67.964,67.7954,67.8422,265141.0
2023-01-19 10:40:00,72.45,72.5,72.39,72.45,353726.0,67.8422,67.8891,67.786,67.8422,353726.0
2023-01-19 10:50:00,72.45,72.67,72.44,72.63,233604.0,67.8422,68.0482,67.8329,68.0108,233604.0
2023-01-19 11:00:00,72.63,72.79,72.61,72.76,363341.0,68.0108,68.1606,67.9921,68.1325,363341.0
2023-01-19 11:10:00,72.77,72.79,72.69,72.72,154014.0,68.1419,68.1606,68.067,68.0951,154014.0
2023-01-19 11:20:00,72.71,72.73,72.59,72.62,166985.0,68.0857,68.1044,67.9733,68.0014,166985.0
2023-01-19 11:30:00,72.62,72.67,72.56,72.58,169417.0,68.0014,68.0482,67.9452,67.964,169417.0
2023-01-19 11:40:00,72.57,72.61,72.51,72.57,128809.0,67.9546,67.9921,67.8984,67.9546,128809.0
2023-01-19 11:50:00,72.56,72.56,72.46,72.53,98543.0,67.9452,67.9452,67.8516,67.9171,98543.0
2023-01-19 12:00:00,72.54,72.58,72.49,72.53,119969.0,67.9265,67.964,67.8797,67.9171,119969.0
2023-01-19 12:10:00,72.52,72.56,72.45,72.47,307306.0,67.9078,67.9452,67.8422,67.861,307306.0
2023-01-19 12:20:00,72.47,72.52,72.42,72.45,103885.0,67.861,67.9078,67.8141,67.8422,103885.0
2023-01-19 12:30:00,72.45,72.49,72.39,72.44,94505.0,67.8422,67.8797,67.786,67.8329,94505.0
2023-01-19 12:40:00,72.44,72.45,72.39,72.44,115635.0,67.8329,67.8422,67.786,67.8329,115635.0
2023-01-19 12:50:00,72.43,72.48,72.38,72.48,93483.0,67.8235,67.8703,67.7767,67.8703,93483.0
2023-01-19 13:00:00,72.48,72.6,72.48,72.55,612347.0,67.8703,67.9827,67.8703,67.9359,612347.0
2023-01-19 13:10:00,72.54,72.59,72.46,72.57,149087.0,67.9265,67.9733,67.8516,67.9546,149087.0
2023-01-19 13:20:00,72.57,72.6,72.47,72.53,96595.0,67.9546,67.9827,67.861,67.9171,96595.0
2023-01-19 13:30:00,72.53,72.57,72.5,72.56,172969.0,67.9171,67.9546,67.8891,67.9452,172969.0
2023-01-19 13:40:00,72.56,72.62,72.51,72.52,132386.0,67.9452,68.0014,67.8984,67.9078,132386.0
2023-01-19 13:50:00,72.51,72.53,72.47,72.53,668282.0,67.8984,67.9171,67.861,67.9171,668282.0
2023-01-19 14:00:00,72.53,72.56,72.45,72.49,150176.0,67.9171,67.9452,67.8422,67.8797,150176.0
2023-01-19 14:10:00,72.48,72.58,72.47,72.56,136331.0,67.8703,67.964,67.861,67.9452,136331.0
2023-01-19 14:20:00,72.56,72.61,72.53,72.54,238352.0,67.9452,67.9921,67.9171,67.9265,238352.0
2023-01-19 14:30:00,72.53,72.62,72.49,72.55,230449.0,67.9171,68.0014,67.8797,67.9359,230449.0
2023-01-19 14:40:00,72.54,72.55,72.42,72.42,321997.0,67.9265,67.9359,67.8141,67.8141,321997.0
2023-01-19 14:50:00,72.42,72.43,72.34,72.38,229679.0,67.8141,67.8235,67.7392,67.7767,229679.0
2023-01-19 15:00:00,72.38,72.49,72.36,72.4,201064.0,67.7767,67.8797,67.758,67.7954,201064.0
2023-01-19 15:10:00,72.4,72.42,72.32,72.39,487766.0,67.7954,67.8141,67.7205,67.786,487766.0
2023-01-19 15:20:00,72.39,72.41,72.33,72.38,175150.0,67.786,67.8048,67.7299,67.7767,175150.0
2023-01-19 15:30:00,72.38,72.41,72.34,72.37,228910.0,67.7767,67.8048,67.7392,67.7673,228910.0
2023-01-19 15:40:00,72.37,72.38,72.26,72.27,330765.0,67.7673,67.7767,67.6643,67.6737,330765.0
2023-01-19 15:50:00,72.27,72.29,72.03,72.06,1043840.0,67.6737,67.6924,67.4489,67.477,1043840.0
2023-01-20 09:30:00,72.11,72.18,71.76,71.79,866444.0,67.5239,67.5894,67.1961,67.2242,866444.0
2023-01-20 09:40:00,71.8,71.84,71.66,71.67,903696.0,67.2336,67.271,67.1025,67.1118,903696.0
2023-01-20 09:50:00,71.67,71.71,71.6,71.64,499626.0,67.1118,67.1493,67.0463,67.0837,499626.0
2023-01-20 10:00:00,71.64,71.87,71.61,71.84,526952.0,67.0837,67.2991,67.0557,67.271,526952.0
2023-01-20 10:10:00,71.85,71.88,71.75,71.79,294558.0,67.2804,67.3085,67.1868,67.2242,294558.0
2023-01-20 10:20:00,71.79,72.0,71.78,71.98,222316.0,67.2242,67.4209,67.2148,67.4021,222316.0
2023-01-20 10:30:00,71.98,72.04,71.91,71.98,400506.0,67.4021,67.4583,67.3366,67.4021,400506.0
2023-01-20 10:40:00,71.98,72.02,71.93,71.97,150459.0,67.4021,67.4396,67.3553,67.3928,150459.0
2023-01-20 10:50:00,71.96,72.05,71.96,71.98,154765.0,67.3834,67.4677,67.3834,67.4021,154765.0
2023-01-20 11:00:00,71.98,72.05,71.96,71.98,134325.0,67.4021,67.4677,67.3834,67.4021,134325.0
2023-01-20 11:10:00,71.98,72.17,71.98,72.14,118839.0,67.4021,67.58,67.4021,67.5519,118839.0
2023-01-20 11:20:00,72.15,72.18,72.1,72.16,169545.0,67.5613,67.5894,67.5145,67.5707,169545.0
2023-01-20 11:30:00,72.16,72.2,72.12,72.13,230051.0,67.5707,67.6081,67.5332,67.5426,230051.0
2023-01-20 11:40:00,72.14,72.21,72.11,72.16,141045.0,67.5519,67.6175,67.5239,67.5707,141045.0
2023-01-20 11:50:00,72.14,72.15,72.08,72.1,204491.0,67.5519,67.5613,67.4958,67.5145,204491.0
2023-01-20 12:00:00,72.09,72.13,72.04,72.1,179925.0,67.5051,67.5426,67.4583,67.5145,179925.0
2023-01-20 12:10:00,72.1,72.12,71.99,72.02,199285.0,67.5145,67.5332,67.4115,67.4396,199285.0
2023-01-20 12:20:00,72.02,72.07,71.99,72.0,49974.0,67.4396,67.4864,67.4115,67.4209,49974.0
2023-01-20 12:30:00,72.0,72.01,71.91,71.92,90843.0,67.4209,67.4302,67.3366,67.3459,90843.0
2023-01-20 12:40:00,71.92,71.97,71.9,71.92,54225.0,67.3459,67.3928,67.3272,67.3459,54225.0
2023-01-20 12:50:00,71.92,71.97,71.92,71.95,101004.0,67.3459,67.3928,67.3459,67.374,101004.0
2023-01-20 13:00:00,71.95,72.0,71.92,71.94,253748.0,67.374,67.4209,67.3459,67.3647,253748.0
2023-01-20 13:10:00,71.94,71.99,71.86,71.89,243939.0,67.3647,67.4115,67.2898,67.3178,243939.0
2023-01-20 13:20:00,71.88,72.0,71.87,71.99,113211.0,67.3085,67.4209,67.2991,67.4115,113211.0
2023-01-20 13:30:00,72.0,72.19,71.99,72.17,160606.0,67.4209,67.5988,67.4115,67.58,160606.0
2023-01-20 13:40:00,72.17,72.27,72.15,72.25,171800.0,67.58,67.6737,67.5613,67.655,171800.0
2023-01-20 13:50:00,72.25,72.28,72.2,72.23,107068.0,67.655,67.683,67.6081,67.6362,107068.0
2023-01-20 14:00:00,72.24,72.28,72.19,72.26,94219.0,67.6456,67.683,67.5988,67.6643,94219.0
2023-01-20 14:10:00,72.27,72.37,72.26,72.34,169071.0,67.6737,67.7673,67.6643,67.7392,169071.0
2023-01-20 14:20:00,72.34,72.34,72.28,72.33,84717.0,67.7392,67.7392,67.683,67.7299,84717.0
2023-01-20 14:30:00,72.33,72.39,72.33,72.37,77221.0,67.7299,67.786,67.7299,67.7673,77221.0
2023-01-20 14:40:00,72.38,72.39,72.31,72.34,73256.0,67.7767,67.786,67.7111,67.7392,73256.0
2023-01-20 14:50:00,72.33,72.36,72.3,72.36,82986.0,67.7299,67.758,67.7018,67.758,82986.0
2023-01-20 15:00:00,72.36,72.5,72.36,72.47,153865.0,67.758,67.8891,67.758,67.861,153865.0
2023-01-20 15:10:00,72.47,72.63,72.44,72.59,125234.0,67.861,68.0108,67.8329,67.9733,125234.0
2023-01-20 15:20:00,72.58,72.58,72.47,72.53,91827.0,67.964,67.964,67.861,67.9171,91827.0
2023-01-20 15:30:00,72.53,72.59,72.51,72.56,171098.0,67.9171,67.9733,67.8984,67.9452,171098.0
2023-01-20 15:40:00,72.56,72.58,72.52,72.57,484626.0,67.9452,67.964,67.9078,67.9546,484626.0
2023-01-20 15:50:00,72.57,72.65,72.49,72.63,1508666.0,67.9546,68.0295,67.8797,68.0108,1508666.0
2023-01-23 09:30:00,72.76,72.83,72.54,72.67,334810.0,68.1325,68.1981,67.9265,68.0482,334810.0
2023-01-23 09:40:00,72.68,72.87,72.68,72.79,307716.0,68.0576,68.2355,68.0576,68.1606,307716.0
2023-01-23 09:50:00,72.79,72.93,72.79,72.91,161319.0,68.1606,68.2917,68.1606,68.273,161319.0
2023-01-23 10:00:00,72.91,73.0,72.83,72.88,185312.0,68.273,68.3573,68.1981,68.2449,185312.0
2023-01-23 10:10:00,72.87,73.04,72.86,72.95,299674.0,68.2355,68.3947,68.2262,68.3104,299674.0
2023-01-23 10:20:00,72.95,73.02,72.87,73.0,144948.0,68.3104,68.376,68.2355,68.3573,144948.0
2023-01-23 10:30:00,73.0,73.05,72.91,72.97,169055.0,68.3573,68.4041,68.273,68.3292,169055.0
2023-01-23 10:40:00,72.98,72.98,72.87,72.89,273285.0,68.3385,68.3385,68.2355,68.2542,273285.0
2023-01-23 10:50:00,72.89,73.0,72.88,72.93,160460.0,68.2542,68.3573,68.2449,68.2917,160460.0
2023-01-23 11:00:00,72.93,73.17,72.93,73.16,182740.0,68.2917,68.5164,68.2917,68.5071,182740.0
2023-01-23 11:10:00,73.16,73.18,73.09,73.17,248019.0,68.5071,68.5258,68.4415,68.5164,248019.0
2023-01-23 11:20:00,73.17,73.2,72.97,72.98,767897.0,68.5164,68.5445,68.3292,68.3385,767897.0
2023-01-23 11:30:00,72.98,73.06,72.91,72.94,548612.0,68.3385,68.4134,68.273,68.3011,548612.0
2023-01-23 11:40:00,72.94,72.97,72.89,72.94,163440.0,68.3011,68.3292,68.2542,68.3011,163440.0
2023-01-23 11:50:00,72.94,72.96,72.88,72.95,159193.0,68.3011,68.3198,68.2449,68.3104,159193.0
2023-01-23 12:00:00,72.95,72.96,72.79,72.81,160595.0,68.3104,68.3198,68.1606,68.1793,160595.0
2023-01-23 12:10:00,72.8,72.9,72.78,72.89,226527.0,68.17,68.2636,68.1512,68.2542,226527.0
2023-01-23 12:20:00,72.89,72.96,72.87,72.96,134329.0,68.2542,68.3198,68.2355,68.3198,134329.0
2023-01-23 12:30:00,72.96,73.02,72.93,73.02,118059.0,68.3198,68.376,68.2917,68.376,118059.0
2023-01-23 12:40:00,73.02,73.06,72.95,73.01,212202.0,68.376,68.4134,68.3104,68.3666,212202.0
2023-01-23 12:50:00,73.01,73.1,73.0,73.08,161838.0,68.3666,68.4509,68.3573,68.4322,161838.0
2023-01-23 13:00:00,73.08,73.17,73.08,73.16,165759.0,68.4322,68.5164,68.4322,68.5071,165759.0
2023-01-23 13:10:00,73.16,73.18,73.1,73.14,229698.0,68.5071,68.5258,68.4509,68.4883,229698.0
2023-01-23 13:20:00,73.13,73.19,73.08,73.13,176277.0,68.479,68.5352,68.4322,68.479,176277.0
2023-01-23 13:30:00,73.13,73.15,73.09,73.14,178686.0,68.479,68.4977,68.4415,68.4883,178686.0
2023-01-23 13:40:00,73.14,73.21,73.14,73.19,153200.0,68.4883,68.5539,68.4883,68.5352,153200.0
2023-01-23 13:50:00,73.19,73.23,73.12,73.13,134620.0,68.5352,68.5726,68.4696,68.479,134620.0
2023-01-23 14:00:00,73.14,73.14,73.01,73.02,115867.0,68.4883,68.4883,68.3666,68.376,115867.0
2023-01-23 14:10:00,73.01,73.02,72.9,72.95,143482.0,68.3666,68.376,68.2636,68.3104,143482.0
2023-01-23 14:20:00,72.95,72.95,72.8,72.81,151200.0,68.3104,68.3104,68.17,68.1793,151200.0
2023-01-23 14:30:00,72.81,72.91,72.79,72.85,230830.0,68.1793,68.273,68.1606,68.2168,230830.0
2023-01-23 14:40:00,72.85,72.86,72.67,72.7,216789.0,68.2168,68.2262,68.0482,68.0763,216789.0
2023-01-23 14:50:00,72.69,72.74,72.62,72.72,281640.0,68.067,68.1138,68.0014,68.0951,281640.0
2023-01-23 15:00:00,72.71,72.78,72.7,72.75,235080.0,68.0857,68.1512,68.0763,68.1232,235080.0
2023-01-23 15:10:00,72.75,72.88,72.71,72.83,262496.0,68.1232,68.2449,68.0857,68.1981,262496.0
2023-01-23 15:20:00,72.84,72.89,72.78,72.84,306439.0,68.2074,68.2542,68.1512,68.2074,306439.0
2023-01-23 15:30:00,72.84,72.86,72.78,72.84,183616.0,68.2074,68.2262,68.1512,68.2074,183616.0
2023-01-23 15:40:00,72.84,72.88,72.76,72.85,408409.0,68.2074,68.2449,68.1325,68.2168,408409.0
2023-01-23 15:50:00,72.86,72.88,72.8,72.84,1132590.0,68.2262,68.2449,68.17,68.2074,1132590.0
2023-01-24 09:30:00,72.83,73.35,72.57,72.76,1043406.0,68.1981,68.685,67.9546,68.1325,1043406.0
2023-01-24 09:40:00,72.75,72.75,72.5,72.6,655021.0,68.1232,68.1232,67.8891,67.9827,655021.0
2023-01-24 09:50:00,72.58,72.65,72.4,72.43,265744.0,67.964,68.0295,67.7954,67.8235,265744.0
2023-01-24 10:00:00,72.43,72.57,72.42,72.53,342454.0,67.8235,67.9546,67.8141,67.9171,342454.0
2023-01-24 10:10:00,72.53,72.65,72.46,72.54,339634.0,67.9171,68.0295,67.8516,67.9265,339634.0
2023-01-24 10:20:00,72.55,72.62,72.52,72.58,210129.0,67.9359,68.0014,67.9078,67.964,210129.0
2023-01-24 10:30:00,72.58,72.62,72.52,72.59,113501.0,67.964,68.0014,67.9078,67.9733,113501.0
2023-01-24 10:40:00,72.59,72.81,72.58,72.81,130930.0,67.9733,68.1793,67.964,68.1793,130930.0
2023-01-24 10:50:00,72.8,72.91,72.78,72.86,153809.0,68.17,68.273,68.1512,68.2262,153809.0
2023-01-24 11:00:00,72.87,72.9,72.84,72.89,188576.0,68.2355,68.2636,68.2074,68.2542,188576.0
2023-01-24 11:10:00,72.88,72.88,72.79,72.8,111476.0,68.2449,68.2449,68.1606,68.17,111476.0
2023-01-24 11:20:00,72.8,72.97,72.79,72.95,69770.0,68.17,68.3292,68.1606,68.3104,69770.0
2023-01-24 11:30:00,72.97,72.97,72.83,72.89,158715.0,68.3292,68.3292,68.1981,68.2542,158715.0
2023-01-24 11:40:00,72.9,72.91,72.84,72.91,209372.0,68.2636,68.273,68.2074,68.273,209372.0
2023-01-24 11:50:00,72.9,72.94,72.86,72.89,97807.0,68.2636,68.3011,68.2262,68.2542,97807.0
2023-01-24 12:00:00,72.9,72.92,72.77,72.92,100470.0,68.2636,68.2823,68.1419,68.2823,100470.0
2023-01-24 12:10:00,72.91,72.93,72.89,72.91,172498.0,68.273,68.2917,68.2542,68.273,172498.0
2023-01-24 12:20:00,72.9,72.92,72.85,72.86,64915.0,68.2636,68.2823,68.2168,68.2262,64915.0
2023-01-24 12:30:00,72.86,72.94,72.83,72.91,77629.0,68.2262,68.3011,68.1981,68.273,77629.0
2023-01-24 12:40:00,72.9,72.95,72.88,72.93,87344.0,68.2636,68.3104,68.2449,68.2917,87344.0
2023-01-24 12:50:00,72.95,72.98,72.92,72.95,433400.0,68.3104,68.3385,68.2823,68.3104,433400.0
2023-01-24 13:00:00,72.95,73.0,72.91,73.0,151726.0,68.3104,68.3573,68.273,68.3573,151726.0
2023-01-24 13:10:00,73.0,73.07,73.0,73.05,235733.0,68.3573,68.4228,68.3573,68.4041,235733.0
2023-01-24 13:20:00,73.06,73.06,72.99,73.02,158401.0,68.4134,68.4134,68.3479,68.376,158401.0
2023-01-24 13:30:00,73.05,73.06,73.0,73.03,1004636.0,68.4041,68.4134,68.3573,68.3853,1004636.0
2023-01-24 13:40:00,73.03,73.15,73.01,73.11,127630.0,68.3853,68.4977,68.3666,68.4603,127630.0
2023-01-24 13:50:00,73.11,73.15,73.06,73.12,242033.0,68.4603,68.4977,68.4134,68.4696,242033.0
2023-01-24 14:00:00,73.11,73.13,73.0,73.03,254328.0,68.4603,68.479,68.3573,68.3853,254328.0
2023-01-24 14:10:00,73.03,73.12,73.03,73.09,453838.0,68.3853,68.4696,68.3853,68.4415,453838.0
2023-01-24 14:20:00,73.1,73.14,73.06,73.12,88571.0,68.4509,68.4883,68.4134,68.4696,88571.0
2023-01-24 14:30:00,73.12,73.21,73.11,73.19,399643.0,68.4696,68.5539,68.4603,68.5352,399643.0
2023-01-24 14:40:00,73.19,73.24,73.16,73.18,297936.0,68.5352,68.582,68.5071,68.5258,297936.0
2023-01-24 14:50:00,73.18,73.25,73.18,73.21,135597.0,68.5258,68.5914,68.5258,68.5539,135597.0
2023-01-24 15:00:00,73.2,73.22,73.12,73.14,140224.0,68.5445,68.5633,68.4696,68.4883,140224.0
2023-01-24 15:10:00,73.14,73.18,73.08,73.11,286198.0,68.4883,68.5258,68.4322,68.4603,286198.0
2023-01-24 15:20:00,73.11,73.14,73.06,73.09,113147.0,68.4603,68.4883,68.4134,68.4415,113147.0
2023-01-24 15:30:00,73.1,73.15,73.04,73.15,156629.0,68.4509,68.4977,68.3947,68.4977,156629.0
2023-01-24 15:40:00,73.14,73.15,73.03,73.09,290954.0,68.4883,68.4977,68.3853,68.4415,290954.0
2023-01-24 15:50:00,73.1,73.2,73.07,73.13,1494835.0,68.4509,68.5445,68.4228,68.479,1494835.0
2023-01-25 09:30:00,72.71,72.87,72.68,72.78,600386.0,68.0857,68.2355,68.0576,68.1512,600386.0
2023-01-25 09:40:00,72.78,72.84,72.68,72.69,352515.0,68.1512,68.2074,68.0576,68.067,352515.0
2023-01-25 09:50:00,72.69,72.76,72.67,72.74,249075.0,68.067,68.1325,68.0482,68.1138,249075.0
2023-01-25 10:00:00,72.74,72.84,72.62,72.78,692767.0,68.1138,68.2074,68.0014,68.1512,692767.0
2023-01-25 10:10:00,72.78,72.84,72.69,72.76,341545.0,68.1512,68.2074,68.067,68.1325,341545.0
2023-01-25 10:20:00,72.76,72.77,72.61,72.64,211261.0,68.1325,68.1419,67.9921,68.0201,211261.0
2023-01-25 10:30:00,72.64,72.66,72.43,72.44,312034.0,68.0201,68.0389,67.8235,67.8329,312034.0
2023-01-25 10:40:00,72.43,72.47,72.36,72.39,202744.0,67.8235,67.861,67.758,67.786,202744.0
2023-01-25 10:50:00,72.38,72.48,72.35,72.45,212401.0,67.7767,67.8703,67.7486,67.8422,212401.0
2023-01-25 11:00:00,72.44,72.54,72.43,72.46,337668.0,67.8329,67.9265,67.8235,67.8516,337668.0
2023-01-25 11:10:00,72.45,72.53,72.4,72.52,445203.0,67.8422,67.9171,67.7954,67.9078,445203.0
2023-01-25 11:20:00,72.52,72.59,72.48,72.55,152818.0,67.9078,67.9733,67.8703,67.9359,152818.0
2023-01-25 11:30:00,72.56,72.59,72.51,72.53,131517.0,67.9452,67.9733,67.8984,67.9171,131517.0
2023-01-25 11:40:00,72.52,72.56,72.45,72.51,101247.0,67.9078,67.9452,67.8422,67.8984,101247.0
2023-01-25 11:50:00,72.51,72.69,72.49,72.61,152145.0,67.8984,68.067,67.8797,67.9921,152145.0
2023-01-25 12:00:00,72.61,72.67,72.56,72.57,98576.0,67.9921,68.0482,67.9452,67.9546,98576.0
2023-01-25 12:10:00,72.57,72.62,72.52,72.61,93212.0,67.9546,68.0014,67.9078,67.9921,93212.0
2023-01-25 12:20:00,72.61,72.64,72.58,72.64,70791.0,67.9921,68.0201,67.964,68.0201,70791.0
2023-01-25 12:30:00,72.64,72.69,72.64,72.68,158225.0,68.0201,68.067,68.0201,68.0576,158225.0
2023-01-25 12:40:00,72.67,72.75,72.67,72.73,107386.0,68.0482,68.1232,68.0482,68.1044,107386.0
2023-01-25 12:50:00,72.73,72.78,72.72,72.72,80877.0,68.1044,68.1512,68.0951,68.0951,80877.0
2023-01-25 13:00:00,72.73,72.84,72.72,72.83,116981.0,68.1044,68.2074,68.0951,68.1981,116981.0
2023-01-25 13:10:00,72.83,72.94,72.83,72.92,90042.0,68.1981,68.3011,68.1981,68.2823,90042.0
2023-01-25 13:20:00,72.92,72.97,72.9,72.94,85146.0,68.2823,68.3292,68.2636,68.3011,85146.0
2023-01-25 13:30:00,72.94,72.96,72.87,72.89,46182.0,68.3011,68.3198,68.2355,68.2542,46182.0
2023-01-25 13:40:00,72.9,72.96,72.86,72.95,137957.0,68.2636,68.3198,68.2262,68.3104,137957.0
2023-01-25 13:50:00,72.95,72.96,72.9,72.95,83426.0,68.3104,68.3198,68.2636,68.3104,83426.0
2023-01-25 14:00:00,72.95,73.15,72.9,72.98,580896.0,68.3104,68.4977,68.2636,68.3385,580896.0
2023-01-25 14:10:00,72.99,73.11,72.95,73.11,273370.0,68.3479,68.4603,68.3104,68.4603,273370.0
2023-01-25 14:20:00,73.11,73.11,72.99,73.04,187062.0,68.4603,68.4603,68.3479,68.3947,187062.0
2023-01-25 14:30:00,73.03,73.06,72.98,73.0,75802.0,68.3853,68.4134,68.3385,68.3573,75802.0
2023-01-25 14:40:00,73.0,73.09,73.0,73.09,77694.0,68.3573,68.4415,68.3573,68.4415,77694.0
2023-01-25 14:50:00,73.09,73.17,73.08,73.16,94258.0,68.4415,68.5164,68.4322,68.5071,94258.0
2023-01-25 15:00:00,73.15,73.24,73.15,73.21,153091.0,68.4977,68.582,68.4977,68.5539,153091.0
2023-01-25 15:10:00,73.21,73.21,73.12,73.18,292694.0,68.5539,68.5539,68.4696,68.5258,292694.0
2023-01-25 15:20:00,73.17,73.26,73.16,73.26,255650.0,68.5164,68.6007,68.5071,68.6007,255650.0
2023-01-25 15:30:00,73.26,73.3,73.23,73.27,540767.0,68.6007,68.6382,68.5726,68.6101,540767.0
2023-01-25 15:40:00,73.27,73.27,73.19,73.23,272306.0,68.6101,68.6101,68.5352,68.5726,272306.0
2023-01-25 15:50:00,73.23,73.33,73.15,73.33,1007191.0,68.5726,68.6663,68.4977,68.6663,1007191.0
2023-01-26 09:30:00,73.25,73.32,72.92,73.06,540053.0,68.5914,68.6569,68.2823,68.4134,540053.0
2023-01-26 09:40:00,73.06,73.1,72.92,72.93,305125.0,68.4134,68.4509,68.2823,68.2917,305125.0
2023-01-26 09:50:00,72.94,72.99,72.83,72.97,231899.0,68.3011,68.3479,68.1981,68.3292,231899.0
2023-01-26 10:00:00,72.98,73.03,72.88,72.94,236781.0,68.3385,68.3853,68.2449,68.3011,236781.0
2023-01-26 10:10:00,72.94,73.09,72.92,73.04,115167.0,68.3011,68.4415,68.2823,68.3947,115167.0
2023-01-26 10:20:00,73.04,73.1,72.98,73.02,132870.0,68.3947,68.4509,68.3385,68.376,132870.0
2023-01-26 10:30:00,73.01,73.07,72.86,72.9,283029.0,68.3666,68.4228,68.2262,68.2636,283029.0
2023-01-26 10:40:00,72.91,73.01,72.89,72.99,76753.0,68.273,68.3666,68.2542,68.3479,76753.0
2023-01-26 10:50:00,73.0,73.04,72.84,72.91,128946.0,68.3573,68.3947,68.2074,68.273,128946.0
2023-01-26 11:00:00,72.91,72.98,72.86,72.98,93282.0,68.273,68.3385,68.2262,68.3385,93282.0
2023-01-26 11:10:00,72.98,73.03,72.9,72.95,110613.0,68.3385,68.3853,68.2636,68.3104,110613.0
2023-01-26 11:20:00,72.94,72.95,72.84,72.95,107061.0,68.3011,68.3104,68.2074,68.3104,107061.0
2023-01-26 11:30:00,72.95,73.02,72.92,72.92,303163.0,68.3104,68.376,68.2823,68.2823,303163.0
2023-01-26 11:40:00,72.92,73.05,72.9,73.01,133328.0,68.2823,68.4041,68.2636,68.3666,133328.0
2023-01-26 11:50:00,73.01,73.01,72.92,72.97,58440.0,68.3666,68.3666,68.2823,68.3292,58440.0
2023-01-26 12:00:00,72.98,73.08,72.97,73.08,47065.0,68.3385,68.4322,68.3292,68.4322,47065.0
2023-01-26 12:10:00,73.07,73.11,73.02,73.04,63224.0,68.4228,68.4603,68.376,68.3947,63224.0
2023-01-26 12:20:00,73.04,73.09,73.01,73.06,56516.0,68.3947,68.4415,68.3666,68.4134,56516.0
2023-01-26 12:30:00,73.06,73.12,73.05,73.11,111066.0,68.4134,68.4696,68.4041,68.4603,111066.0
2023-01-26 12:40:00,73.12,73.14,73.03,73.05,108151.0,68.4696,68.4883,68.3853,68.4041,108151.0
2023-01-26 12:50:00,73.05,73.1,73.02,73.04,112221.0,68.4041,68.4509,68.376,68.3947,112221.0
2023-01-26 13:00:00,73.05,73.11,73.02,73.08,126063.0,68.4041,68.4603,68.376,68.4322,126063.0
2023-01-26 13:10:00,73.08,73.11,73.06,73.07,75207.0,68.4322,68.4603,68.4134,68.4228,75207.0
2023-01-26 13:20:00,73.08,73.17,73.07,73.15,76171.0,68.4322,68.5164,68.4228,68.4977,76171.0
2023-01-26 13:30:00,73.15,73.21,73.13,73.2,123086.0,68.4977,68.5539,68.479,68.5445,123086.0
2023-01-26 13:40:00,73.21,73.26,73.18,73.18,125836.0,68.5539,68.6007,68.5258,68.5258,125836.0
2023-01-26 13:50:00,73.17,73.18,73.09,73.11,198685.0,68.5164,68.5258,68.4415,68.4603,198685.0
2023-01-26 14:00:00,73.11,73.14,73.06,73.12,133629.0,68.4603,68.4883,68.4134,68.4696,133629.0
2023-01-26 14:10:00,73.12,73.14,73.06,73.1,117325.0,68.4696,68.4883,68.4134,68.4509,117325.0
2023-01-26 14:20:00,73.09,73.12,72.99,73.04,84490.0,68.4415,68.4696,68.3479,68.3947,84490.0
2023-01-26 14:30:00,73.04,73.14,73.03,73.1,111054.0,68.3947,68.4883,68.3853,68.4509,111054.0
2023-01-26 14:40:00,73.1,73.16,73.1,73.11,145645.0,68.4509,68.5071,68.4509,68.4603,145645.0
2023-01-26 14:50:00,73.1,73.11,73.06,73.1,108336.0,68.4509,68.4603,68.4134,68.4509,108336.0
2023-01-26 15:00:00,73.09,73.15,73.07,73.11,88719.0,68.4415,68.4977,68.4228,68.4603,88719.0
2023-01-26 15:10:00,73.12,73.16,73.11,73.13,110722.0,68.4696,68.5071,68.4603,68.479,110722.0
2023-01-26 15:20:00,73.13,73.15,73.08,73.1,93574.0,68.479,68.4977,68.4322,68.4509,93574.0
2023-01-26 15:30:00,73.09,73.11,73.01,73.04,258627.0,68.4415,68.4603,68.3666,68.3947,258627.0
2023-01-26 15:40:00,73.04,73.08,73.02,73.05,180389.0,68.3947,68.4322,68.376,68.4041,180389.0
2023-01-26 15:50:00,73.04,73.09,72.99,73.08,830688.0,68.3947,68.4415,68.3479,68.4322,830688.0
2023-01-27 09:30:00,73.02,73.06,72.75,72.78,277986.0,68.376,68.4134,68.1232,68.1512,277986.0
2023-01-27 09:40:00,72.78,72.99,72.74,72.91,230100.0,68.1512,68.3479,68.1138,68.273,230100.0
2023-01-27 09:50:00,72.92,72.96,72.84,72.9,187176.0,68.2823,68.3198,68.2074,68.2636,187176.0
2023-01-27 10:00:00,72.91,72.95,72.82,72.9,140030.0,68.273,68.3104,68.1887,68.2636,140030.0
2023-01-27 10:10:00,72.89,72.96,72.78,72.8,149658.0,68.2542,68.3198,68.1512,68.17,149658.0
2023-01-27 10:20:00,72.81,72.81,72.73,72.81,279804.0,68.1793,68.1793,68.1044,68.1793,279804.0
2023-01-27 10:30:00,72.81,72.88,72.73,72.83,155004.0,68.1793,68.2449,68.1044,68.1981,155004.0
2023-01-27 10:40:00,72.83,72.83,72.64,72.66,295135.0,68.1981,68.1981,68.0201,68.0389,295135.0
2023-01-27 10:50:00,72.66,72.66,72.5,72.55,196424.0,68.0389,68.0389,67.8891,67.9359,196424.0
2023-01-27 11:00:00,72.55,72.61,72.5,72.59,117829.0,67.9359,67.9921,67.8891,67.9733,117829.0
2023-01-27 11:10:00,72.59,72.64,72.55,72.62,108410.0,67.9733,68.0201,67.9359,68.0014,108410.0
2023-01-27 11:20:00,72.61,72.67,72.61,72.66,125566.0,67.9921,68.0482,67.9921,68.0389,125566.0
2023-01-27 11:30:00,72.66,72.8,72.65,72.73,163834.0,68.0389,68.17,68.0295,68.1044,163834.0
2023-01-27 11:40:00,72.73,72.78,72.7,72.78,188398.0,68.1044,68.1512,68.0763,68.1512,188398.0
2023-01-27 11:50:00,72.77,72.82,72.72,72.8,237594.0,68.1419,68.1887,68.0951,68.17,237594.0
2023-01-27 12:00:00,72.8,72.85,72.75,72.82,107641.0,68.17,68.2168,68.1232,68.1887,107641.0
2023-01-27 12:10:00,72.82,72.95,72.82,72.9,128351.0,68.1887,68.3104,68.1887,68.2636,128351.0
2023-01-27 12:20:00,72.91,72.92,72.82,72.86,209866.0,68.273,68.2823,68.1887,68.2262,209866.0
2023-01-27 12:30:00,72.85,72.98,72.83,72.95,144626.0,68.2168,68.3385,68.1981,68.3104,144626.0
2023-01-27 12:40:00,72.95,73.0,72.93,72.99,79598.0,68.3104,68.3573,68.2917,68.3479,79598.0
2023-01-27 12:50:00,73.0,73.02,72.97,72.98,110167.0,68.3573,68.376,68.3292,68.3385,110167.0
2023-01-27 13:00:00,72.98,73.0,72.89,72.89,72456.0,68.3385,68.3573,68.2542,68.2542,72456.0
2023-01-27 13:10:00,72.89,72.93,72.86,72.91,139397.0,68.2542,68.2917,68.2262,68.273,139397.0
2023-01-27 13:20:00,72.91,72.95,72.89,72.94,103615.0,68.273,68.3104,68.2542,68.3011,103615.0
2023-01-27 13:30:00,72.93,72.97,72.91,72.93,213314.0,68.2917,68.3292,68.273,68.2917,213314.0
2023-01-27 13:40:00,72.94,72.94,72.83,72.86,79216.0,68.3011,68.3011,68.1981,68.2262,79216.0
2023-01-27 13:50:00,72.86,72.92,72.85,72.92,70590.0,68.2262,68.2823,68.2168,68.2823,70590.0
2023-01-27 14:00:00,72.92,72.97,72.88,72.91,113512.0,68.2823,68.3292,68.2449,68.273,113512.0
2023-01-27 14:10:00,72.92,72.99,72.91,72.98,67873.0,68.2823,68.3479,68.273,68.3385,67873.0
2023-01-27 14:20:00,72.98,73.05,72.96,73.04,58528.0,68.3385,68.4041,68.3198,68.3947,58528.0
2023-01-27 14:30:00,73.04,73.13,73.04,73.13,70387.0,68.3947,68.479,68.3947,68.479,70387.0
2023-01-27 14:40:00,73.12,73.13,73.09,73.13,152438.0,68.4696,68.479,68.4415,68.479,152438.0
2023-01-27 14:50:00,73.12,73.15,73.1,73.12,62385.0,68.4696,68.4977,68.4509,68.4696,62385.0
2023-01-27 15:00:00,73.12,73.18,73.11,73.17,148971.0,68.4696,68.5258,68.4603,68.5164,148971.0
2023-01-27 15:10:00,73.16,73.2,73.1,73.14,196020.0,68.5071,68.5445,68.4509,68.4883,196020.0
2023-01-27 15:20:00,73.14,73.14,73.02,73.08,78588.0,68.4883,68.4883,68.376,68.4322,78588.0
2023-01-27 15:30:00,73.08,73.13,73.05,73.1,240085.0,68.4322,68.479,68.4041,68.4509,240085.0
2023-01-27 15:40:00,73.1,73.13,72.95,72.97,243895.0,68.4509,68.479,68.3104,68.3292,243895.0
2023-01-27 15:50:00,72.96,72.97,72.81,72.85,1455695.0,68.3198,68.3292,68.1793,68.2168,1455695.0
2023-01-30 09:30:00,72.71,73.07,72.71,73.07,491948.0,68.0857,68.4228,68.0857,68.4228,491948.0
2023-01-30 09:40:00,73.06,73.19,73.01,73.1,408442.0,68.4134,68.5352,68.3666,68.4509,408442.0
2023-01-30 09:50:00,73.1,73.26,73.08,73.24,246290.0,68.4509,68.6007,68.4322,68.582,246290.0
2023-01-30 10:00:00,73.24,73.32,73.23,73.3,220133.0,68.582,68.6569,68.5726,68.6382,220133.0
2023-01-30 10:10:00,73.29,73.32,73.22,73.3,174027.0,68.6288,68.6569,68.5633,68.6382,174027.0
2023-01-30 10:20:00,73.3,73.49,73.26,73.48,526602.0,68.6382,68.8161,68.6007,68.8067,526602.0
2023-01-30 10:30:00,73.48,73.5,73.33,73.38,336196.0,68.8067,68.8255,68.6663,68.7131,336196.0
2023-01-30 10:40:00,73.37,73.4,73.2,73.29,225244.0,68.7037,68.7318,68.5445,68.6288,225244.0
2023-01-30 10:50:00,73.28,73.33,73.23,73.3,139730.0,68.6194,68.6663,68.5726,68.6382,139730.0
2023-01-30 11:00:00,73.29,73.35,73.24,73.27,128195.0,68.6288,68.685,68.582,68.6101,128195.0
2023-01-30 11:10:00,73.27,73.35,73.24,73.29,145016.0,68.6101,68.685,68.582,68.6288,145016.0
2023-01-30 11:20:00,73.29,73.29,73.07,73.11,620612.0,68.6288,68.6288,68.4228,68.4603,620612.0
2023-01-30 11:30:00,73.11,73.16,73.08,73.11,205328.0,68.4603,68.5071,68.4322,68.4603,205328.0
2023-01-30 11:40:00,73.12,73.12,73.04,73.06,210493.0,68.4696,68.4696,68.3947,68.4134,210493.0
2023-01-30 11:50:00,73.07,73.13,73.01,73.12,138226.0,68.4228,68.479,68.3666,68.4696,138226.0
2023-01-30 12:00:00,73.11,73.15,73.07,73.14,179406.0,68.4603,68.4977,68.4228,68.4883,179406.0
2023-01-30 12:10:00,73.13,73.16,73.03,73.04,94881.0,68.479,68.5071,68.3853,68.3947,94881.0
2023-01-30 12:20:00,73.04,73.05,72.94,72.99,126774.0,68.3947,68.4041,68.3011,68.3479,126774.0
2023-01-30 12:30:00,72.99,73.05,72.98,73.03,58493.0,68.3479,68.4041,68.3385,68.3853,58493.0
2023-01-30 12:40:00,73.03,73.11,73.0,73.03,106579.0,68.3853,68.4603,68.3573,68.3853,106579.0
2023-01-30 12:50:00,73.02,73.03,72.92,72.95,64720.0,68.376,68.3853,68.2823,68.3104,64720.0
2023-01-30 13:00:00,72.94,72.99,72.92,72.96,74186.0,68.3011,68.3479,68.2823,68.3198,74186.0
2023-01-30 13:10:00,72.96,73.05,72.9,73.04,112850.0,68.3198,68.4041,68.2636,68.3947,112850.0
2023-01-30 13:20:00,73.05,73.1,73.03,73.06,56673.0,68.4041,68.4509,68.3853,68.4134,56673.0
2023-01-30 13:30:00,73.06,73.08,72.96,72.97,59843.0,68.4134,68.4322,68.3198,68.3292,59843.0
2023-01-30 13:40:00,72.98,72.98,72.88,72.94,321333.0,68.3385,68.3385,68.2449,68.3011,321333.0
2023-01-30 13:50:00,72.97,72.99,72.91,72.98,92680.0,68.3292,68.3479,68.273,68.3385,92680.0
2023-01-30 14:00:00,72.97,73.0,72.95,72.96,59296.0,68.3292,68.3573,68.3104,68.3198,59296.0
2023-01-30 14:10:00,72.95,72.99,72.89,72.92,61944.0,68.3104,68.3479,68.2542,68.2823,61944.0
2023-01-30 14:20:00,72.92,72.94,72.87,72.88,57577.0,68.2823,68.3011,68.2355,68.2449,57577.0
2023-01-30 14:30:00,72.87,72.93,72.84,72.91,113695.0,68.2355,68.2917,68.2074,68.273,113695.0
2023-01-30 14:40:00,72.91,72.92,72.83,72.85,169916.0,68.273,68.2823,68.1981,68.2168,169916.0
2023-01-30 14:50:00,72.85,72.89,72.83,72.89,192761.0,68.2168,68.2542,68.1981,68.2542,192761.0
2023-01-30 15:00:00,72.88,72.93,72.85,72.89,195112.0,68.2449,68.2917,68.2168,68.2542,195112.0
2023-01-30 15:10:00,72.89,72.95,72.86,72.89,328458.0,68.2542,68.3104,68.2262,68.2542,328458.0
2023-01-30 15:20:00,72.9,72.91,72.84,72.88,496855.0,68.2636,68.273,68.2074,68.2449,496855.0
2023-01-30 15:30:00,72.87,72.97,72.82,72.95,196000.0,68.2355,68.3292,68.1887,68.3104,196000.0
2023-01-30 15:40:00,72.95,72.97,72.91,72.96,497455.0,68.3104,68.3292,68.273,68.3198,497455.0
2023-01-30 15:50:00,72.96,73.02,72.9,72.96,1270149.0,68.3198,68.376,68.2636,68.3198,1270149.0
2023-01-31 09:30:00,73.09,73.19,72.93,72.98,366222.0,68.4415,68.5352,68.2917,68.3385,366222.0
2023-01-31 09:40:00,72.99,73.12,72.92,73.08,292891.0,68.3479,68.4696,68.2823,68.4322,292891.0
2023-01-31 09:50:00,73.08,73.09,72.93,72.94,319239.0,68.4322,68.4415,68.2917,68.3011,319239.0
2023-01-31 10:00:00,72.93,73.11,72.87,72.98,388993.0,68.2917,68.4603,68.2355,68.3385,388993.0
2023-01-31 10:10:00,72.97,73.18,72.95,73.15,325058.0,68.3292,68.5258,68.3104,68.4977,325058.0
2023-01-31 10:20:00,73.14,73.15,73.01,73.08,197937.0,68.4883,68.4977,68.3666,68.4322,197937.0
2023-01-31 10:30:00,73.08,73.13,73.05,73.06,132964.0,68.4322,68.479,68.4041,68.4134,132964.0
2023-01-31 10:40:00,73.06,73.11,73.05,73.08,139579.0,68.4134,68.4603,68.4041,68.4322,139579.0
2023-01-31 10:50:00,73.08,73.1,72.91,72.93,195144.0,68.4322,68.4509,68.273,68.2917,195144.0
2023-01-31 11:00:00,72.94,73.07,72.94,72.98,122574.0,68.3011,68.4228,68.3011,68.3385,122574.0
2023-01-31 11:10:00,72.98,73.01,72.9,72.95,95656.0,68.3385,68.3666,68.2636,68.3104,95656.0
2023-01-31 11:20:00,72.94,73.05,72.93,73.02,175778.0,68.3011,68.4041,68.2917,68.376,175778.0
2023-01-31 11:30:00,73.02,73.1,73.02,73.06,102852.0,68.376,68.4509,68.376,68.4134,102852.0
2023-01-31 11:40:00,73.05,73.11,73.04,73.07,126421.0,68.4041,68.4603,68.3947,68.4228,126421.0
2023-01-31 11:50:00,73.06,73.12,73.06,73.09,89337.0,68.4134,68.4696,68.4134,68.4415,89337.0
2023-01-31 12:00:00,73.1,73.1,73.01,73.05,163115.0,68.4509,68.4509,68.3666,68.4041,163115.0
2023-01-31 12:10:00,73.05,73.11,73.0,73.09,79003.0,68.4041,68.4603,68.3573,68.4415,79003.0
2023-01-31 12:20:00,73.1,73.11,73.06,73.11,41623.0,68.4509,68.4603,68.4134,68.4603,41623.0
2023-01-31 12:30:00,73.1,73.16,73.08,73.16,69048.0,68.4509,68.5071,68.4322,68.5071,69048.0
2023-01-31 12:40:00,73.16,73.2,73.13,73.13,58013.0,68.5071,68.5445,68.479,68.479,58013.0
2023-01-31 12:50:00,73.14,73.16,73.12,73.16,85148.0,68.4883,68.5071,68.4696,68.5071,85148.0
2023-01-31 13:00:00,73.16,73.18,73.14,73.16,46335.0,68.5071,68.5258,68.4883,68.5071,46335.0
2023-01-31 13:10:00,73.15,73.21,73.14,73.15,91484.0,68.4977,68.5539,68.4883,68.4977,91484.0
2023-01-31 13:20:00,73.16,73.21,73.13,73.2,96624.0,68.5071,68.5539,68.479,68.5445,96624.0
2023-01-31 13:30:00,73.2,73.23,73.19,73.2,47748.0,68.5445,68.5726,68.5352,68.5445,47748.0
2023-01-31 13:40:00,73.21,73.24,73.19,73.23,99125.0,68.5539,68.582,68.5352,68.5726,99125.0
2023-01-31 13:50:00,73.23,73.29,73.22,73.28,81733.0,68.5726,68.6288,68.5633,68.6194,81733.0
2023-01-31 14:00:00,73.29,73.36,73.28,73.34,304815.0,68.6288,68.6944,68.6194,68.6756,304815.0
2023-01-31 14:10:00,73.33,73.35,73.26,73.27,90853.0,68.6663,68.685,68.6007,68.6101,90853.0
2023-01-31 14:20:00,73.28,73.29,73.23,73.27,46420.0,68.6194,68.6288,68.5726,68.6101,46420.0
2023-01-31 14:30:00,73.27,73.31,73.25,73.3,82250.0,68.6101,68.6475,68.5914,68.6382,82250.0
2023-01-31 14:40:00,73.31,73.36,73.3,73.36,82563.0,68.6475,68.6944,68.6382,68.6944,82563.0
2023-01-31 14:50:00,73.36,73.38,73.33,73.33,70413.0,68.6944,68.7131,68.6663,68.6663,70413.0
2023-01-31 15:00:00,73.34,73.41,73.32,73.41,82786.0,68.6756,68.7412,68.6569,68.7412,82786.0
2023-01-31 15:10:00,73.41,73.41,73.32,73.33,266468.0,68.7412,68.7412,68.6569,68.6663,266468.0
2023-01-31 15:20:00,73.33,73.35,73.28,73.3,103720.0,68.6663,68.685,68.6194,68.6382,103720.0
2023-01-31 15:30:00,73.3,73.42,73.29,73.4,153611.0,68.6382,68.7505,68.6288,68.7318,153611.0
2023-01-31 15:40:00,73.4,73.52,73.4,73.47,480633.0,68.7318,68.8442,68.7318,68.7974,480633.0
2023-01-31 15:50:00,73.48,73.75,73.47,73.74,1151629.0,68.8067,69.0596,68.7974,69.0502,1151629.0
2023-02-01 09:30:00,73.68,73.8,73.52,73.74,396083.0,68.994,69.1064,68.8442,69.0502,396083.0
2023-02-01 09:40:00,73.73,73.82,73.68,73.76,273291.0,69.0408,69.1251,68.994,69.0689,273291.0
2023-02-01 09:50:00,73.77,73.85,73.75,73.82,241193.0,69.0783,69.1532,69.0596,69.1251,241193.0
2023-02-01 10:00:00,73.84,73.85,73.62,73.66,519373.0,69.1438,69.1532,68.9378,68.9753,519373.0
2023-02-01 10:10:00,73.67,73.74,73.6,73.64,119436.0,68.9846,69.0502,68.9191,68.9565,119436.0
2023-02-01 10:20:00,73.65,73.68,73.59,73.62,230263.0,68.9659,68.994,68.9097,68.9378,230263.0
2023-02-01 10:30:00,73.61,73.68,73.6,73.64,401390.0,68.9285,68.994,68.9191,68.9565,401390.0
2023-02-01 10:40:00,73.64,73.64,73.5,73.51,285826.0,68.9565,68.9565,68.8255,68.8348,285826.0
2023-02-01 10:50:00,73.52,73.52,73.39,73.52,146605.0,68.8442,68.8442,68.7224,68.8442,146605.0
2023-02-01 11:00:00,73.51,73.61,73.5,73.56,191979.0,68.8348,68.9285,68.8255,68.8816,191979.0
2023-02-01 11:10:00,73.56,73.67,73.55,73.67,233568.0,68.8816,68.9846,68.8723,68.9846,233568.0
2023-02-01 11:20:00,73.67,73.78,73.67,73.73,173435.0,68.9846,69.0876,68.9846,69.0408,173435.0
2023-02-01 11:30:00,73.74,73.76,73.71,73.75,147893.0,69.0502,69.0689,69.0221,69.0596,147893.0
2023-02-01 11:40:00,73.75,73.79,73.71,73.73,168825.0,69.0596,69.097,69.0221,69.0408,168825.0
2023-02-01 11:50:00,73.73,73.78,73.71,73.72,222823.0,69.0408,69.0876,69.0221,69.0315,222823.0
2023-02-01 12:00:00,73.71,73.75,73.68,73.75,157184.0,69.0221,69.0596,68.994,69.0596,157184.0
2023-02-01 12:10:00,73.74,73.75,73.64,73.65,138948.0,69.0502,69.0596,68.9565,68.9659,138948.0
2023-02-01 12:20:00,73.65,73.73,73.65,73.7,82204.0,68.9659,69.0408,68.9659,69.0127,82204.0
2023-02-01 12:30:00,73.71,73.73,73.58,73.58,295765.0,69.0221,69.0408,68.9004,68.9004,295765.0
2023-02-01 12:40:00,73.58,73.6,73.54,73.57,198343.0,68.9004,68.9191,68.8629,68.891,198343.0
2023-02-01 12:50:00,73.56,73.59,73.55,73.55,163749.0,68.8816,68.9097,68.8723,68.8723,163749.0
2023-02-01 13:00:00,73.56,73.64,73.54,73.62,103295.0,68.8816,68.9565,68.8629,68.9378,103295.0
2023-02-01 13:10:00,73.62,73.66,73.55,73.66,119339.0,68.9378,68.9753,68.8723,68.9753,119339.0
2023-02-01 13:20:00,73.65,73.67,73.59,73.63,125233.0,68.9659,68.9846,68.9097,68.9472,125233.0
2023-02-01 13:30:00,73.64,73.67,73.62,73.65,141516.0,68.9565,68.9846,68.9378,68.9659,141516.0
2023-02-01 13:40:00,73.65,73.66,73.59,73.64,93343.0,68.9659,68.9753,68.9097,68.9565,93343.0
2023-02-01 13:50:00,73.64,73.77,73.63,73.7,193044.0,68.9565,69.0783,68.9472,69.0127,193044.0
2023-02-01 14:00:00,73.69,73.8,73.47,73.72,560735.0,69.0034,69.1064,68.7974,69.0315,560735.0
2023-02-01 14:10:00,73.72,73.77,73.57,73.6,224158.0,69.0315,69.0783,68.891,68.9191,224158.0
2023-02-01 14:20:00,73.59,73.67,73.59,73.61,132256.0,68.9097,68.9846,68.9097,68.9285,132256.0
2023-02-01 14:30:00,73.62,73.97,73.36,73.94,778958.0,68.9378,69.2656,68.6944,69.2375,778958.0
2023-02-01 14:40:00,73.94,74.26,73.9,74.12,832914.0,69.2375,69.5371,69.2,69.406,832914.0
2023-02-01 14:50:00,74.12,74.28,74.08,74.17,396717.0,69.406,69.5558,69.3686,69.4528,396717.0
2023-02-01 15:00:00,74.17,74.44,74.16,74.42,502134.0,69.4528,69.7057,69.4435,69.6869,502134.0
2023-02-01 15:10:00,74.42,74.43,74.16,74.3,457616.0,69.6869,69.6963,69.4435,69.5746,457616.0
2023-02-01 15:20:00,74.3,74.41,74.21,74.4,301098.0,69.5746,69.6776,69.4903,69.6682,301098.0
2023-02-01 15:30:00,74.41,74.65,74.39,74.58,454158.0,69.6776,69.9023,69.6588,69.8368,454158.0
2023-02-01 15:40:00,74.59,74.66,74.35,74.37,696246.0,69.8461,69.9117,69.6214,69.6401,696246.0
2023-02-01 15:50:00,74.36,74.36,74.22,74.32,1617901.0,69.6308,69.6308,69.4997,69.5933,1617901.0
2023-02-02 09:30:00,73.83,73.93,73.58,73.67,665853.0,69.1345,69.2281,68.9004,68.9846,665853.0
2023-02-02 09:40:00,73.68,73.74,73.51,73.59,348119.0,68.994,69.0502,68.8348,68.9097,348119.0
2023-02-02 09:50:00,73.59,73.77,73.57,73.77,318438.0,68.9097,69.0783,68.891,69.0783,318438.0
2023-02-02 10:00:00,73.78,73.8,73.53,73.55,317188.0,69.0876,69.1064,68.8535,68.8723,317188.0
2023-02-02 10:10:00,73.55,73.92,73.53,73.9,281846.0,68.8723,69.2187,68.8535,69.2,281846.0
2023-02-02 10:20:00,73.9,73.91,73.8,73.84,238845.0,69.2,69.2094,69.1064,69.1438,238845.0
2023-02-02 10:30:00,73.85,74.08,73.85,74.05,238509.0,69.1532,69.3686,69.1532,69.3405,238509.0
2023-02-02 10:40:00,74.05,74.15,74.04,74.1,155879.0,69.3405,69.4341,69.3311,69.3873,155879.0
2023-02-02 10:50:00,74.11,74.17,74.04,74.06,143441.0,69.3967,69.4528,69.3311,69.3498,143441.0
2023-02-02 11:00:00,74.06,74.06,73.89,73.94,372754.0,69.3498,69.3498,69.1906,69.2375,372754.0
2023-02-02 11:10:00,73.95,73.96,73.83,73.88,460191.0,69.2468,69.2562,69.1345,69.1813,460191.0
2023-02-02 11:20:00,73.87,73.94,73.85,73.87,111966.0,69.1719,69.2375,69.1532,69.1719,111966.0
2023-02-02 11:30:00,73.86,73.9,73.74,73.76,122903.0,69.1626,69.2,69.0502,69.0689,122903.0
2023-02-02 11:40:00,73.76,73.77,73.67,73.73,162322.0,69.0689,69.0783,68.9846,69.0408,162322.0
2023-02-02 11:50:00,73.73,73.79,73.67,73.67,105583.0,69.0408,69.097,68.9846,68.9846,105583.0
2023-02-02 12:00:00,73.68,73.74,73.62,73.63,149555.0,68.994,69.0502,68.9378,68.9472,149555.0
2023-02-02 12:10:00,73.63,73.72,73.61,73.62,215641.0,68.9472,69.0315,68.9285,68.9378,215641.0
2023-02-02 12:20:00,73.61,73.69,73.6,73.64,82581.0,68.9285,69.0034,68.9191,68.9565,82581.0
2023-02-02 12:30:00,73.64,73.72,73.63,73.71,72264.0,68.9565,69.0315,68.9472,69.0221,72264.0
2023-02-02 12:40:00,73.71,73.71,73.63,73.68,59893.0,69.0221,69.0221,68.9472,68.994,59893.0
2023-02-02 12:50:00,73.68,73.7,73.62,73.7,84237.0,68.994,69.0127,68.9378,69.0127,84237.0
2023-02-02 13:00:00,73.7,73.75,73.53,73.53,136106.0,69.0127,69.0596,68.8535,68.8535,136106.0
2023-02-02 13:10:00,73.53,73.56,73.48,73.55,186465.0,68.8535,68.8816,68.8067,68.8723,186465.0
2023-02-02 13:20:00,73.55,73.57,73.48,73.48,115803.0,68.8723,68.891,68.8067,68.8067,115803.0
2023-02-02 13:30:00,73.49,73.55,73.47,73.54,89614.0,68.8161,68.8723,68.7974,68.8629,89614.0
2023-02-02 13:40:00,73.54,73.61,73.53,73.58,93976.0,68.8629,68.9285,68.8535,68.9004,93976.0
2023-02-02 13:50:00,73.58,73.7,73.56,73.67,272036.0,68.9004,69.0127,68.8816,68.9846,272036.0
2023-02-02 14:00:00,73.67,73.72,73.59,73.6,223278.0,68.9846,69.0315,68.9097,68.9191,223278.0
2023-02-02 14:10:00,73.6,73.61,73.36,73.41,471167.0,68.9191,68.9285,68.6944,68.7412,471167.0
2023-02-02 14:20:00,73.41,73.47,73.36,73.47,172245.0,68.7412,68.7974,68.6944,68.7974,172245.0
2023-02-02 14:30:00,73.47,73.51,73.39,73.47,235558.0,68.7974,68.8348,68.7224,68.7974,235558.0
2023-02-02 14:40:00,73.47,73.59,73.42,73.58,210278.0,68.7974,68.9097,68.7505,68.9004,210278.0
2023-02-02 14:50:00,73.59,73.63,73.48,73.53,418800.0,68.9097,68.9472,68.8067,68.8535,418800.0
2023-02-02 15:00:00,73.53,73.74,73.49,73.61,563773.0,68.8535,69.0502,68.8161,68.9285,563773.0
2023-02-02 15:10:00,73.61,73.76,73.6,73.75,400435.0,68.9285,69.0689,68.9191,69.0596,400435.0
2023-02-02 15:20:00,73.75,73.83,73.73,73.8,389824.0,69.0596,69.1345,69.0408,69.1064,389824.0
2023-02-02 15:30:00,73.8,73.86,73.73,73.74,557146.0,69.1064,69.1626,69.0408,69.0502,557146.0
2023-02-02 15:40:00,73.75,73.77,73.59,73.69,496203.0,69.0596,69.0783,68.9097,69.0034,496203.0
2023-02-02 15:50:00,73.68,73.76,73.62,73.7,1057657.0,68.994,69.0689,68.9378,69.0127,1057657.0
2023-02-03 09:30:00,73.91,73.93,73.59,73.71,681920.0,69.2094,69.2281,68.9097,69.0221,681920.0
2023-02-03 09:40:00,73.7,73.75,73.34,73.34,485629.0,69.0127,69.0596,68.6756,68.6756,485629.0
2023-02-03 09:50:00,73.32,73.32,72.99,73.01,549813.0,68.6569,68.6569,68.3479,68.3666,549813.0
2023-02-03 10:00:00,73.01,73.14,72.86,73.04,547514.0,68.3666,68.4883,68.2262,68.3947,547514.0
2023-02-03 10:10:00,73.04,73.2,73.0,73.08,548095.0,68.3947,68.5445,68.3573,68.4322,548095.0
2023-02-03 10:20:00,73.08,73.15,73.0,73.03,256062.0,68.4322,68.4977,68.3573,68.3853,256062.0
2023-02-03 10:30:00,73.03,73.19,73.01,73.17,252505.0,68.3853,68.5352,68.3666,68.5164,252505.0
2023-02-03 10:40:00,73.17,73.2,73.02,73.02,160620.0,68.5164,68.5445,68.376,68.376,160620.0
2023-02-03 10:50:00,73.02,73.1,72.97,73.09,348095.0,68.376,68.4509,68.3292,68.4415,348095.0
2023-02-03 11:00:00,73.09,73.23,73.09,73.19,236884.0,68.4415,68.5726,68.4415,68.5352,236884.0
2023-02-03 11:10:00,73.2,73.27,73.17,73.23,215404.0,68.5445,68.6101,68.5164,68.5726,215404.0
2023-02-03 11:20:00,73.24,73.32,73.21,73.29,125118.0,68.582,68.6569,68.5539,68.6288,125118.0
2023-02-03 11:30:00,73.29,73.33,73.14,73.16,196490.0,68.6288,68.6663,68.4883,68.5071,196490.0
2023-02-03 11:40:00,73.15,73.19,73.04,73.04,246010.0,68.4977,68.5352,68.3947,68.3947,246010.0
2023-02-03 11:50:00,73.03,73.12,73.02,73.04,148165.0,68.3853,68.4696,68.376,68.3947,148165.0
2023-02-03 12:00:00,73.03,73.17,73.01,73.15,99067.0,68.3853,68.5164,68.3666,68.4977,99067.0
2023-02-03 12:10:00,73.15,73.24,73.15,73.23,77508.0,68.4977,68.582,68.4977,68.5726,77508.0
2023-02-03 12:20:00,73.22,73.28,73.19,73.26,87443.0,68.5633,68.6194,68.5352,68.6007,87443.0
2023-02-03 12:30:00,73.25,73.34,73.25,73.31,91524.0,68.5914,68.6756,68.5914,68.6475,91524.0
2023-02-03 12:40:00,73.31,73.36,73.3,73.31,234649.0,68.6475,68.6944,68.6382,68.6475,234649.0
2023-02-03 12:50:00,73.31,73.34,73.18,73.21,163142.0,68.6475,68.6756,68.5258,68.5539,163142.0
2023-02-03 13:00:00,73.22,73.25,73.08,73.09,147360.0,68.5633,68.5914,68.4322,68.4415,147360.0
2023-02-03 13:10:00,73.09,73.18,73.05,73.16,116463.0,68.4415,68.5258,68.4041,68.5071,116463.0
2023-02-03 13:20:00,73.16,73.21,73.1,73.12,89768.0,68.5071,68.5539,68.4509,68.4696,89768.0
2023-02-03 13:30:00,73.11,73.17,73.07,73.16,112767.0,68.4603,68.5164,68.4228,68.5071,112767.0
2023-02-03 13:40:00,73.16,73.16,73.05,73.12,138606.0,68.5071,68.5071,68.4041,68.4696,138606.0
2023-02-03 13:50:00,73.13,73.27,73.12,73.26,153622.0,68.479,68.6101,68.4696,68.6007,153622.0
2023-02-03 14:00:00,73.26,73.34,73.24,73.27,457334.0,68.6007,68.6756,68.582,68.6101,457334.0
2023-02-03 14:10:00,73.27,73.34,73.22,73.26,91900.0,68.6101,68.6756,68.5633,68.6007,91900.0
2023-02-03 14:20:00,73.26,73.29,73.18,73.26,219830.0,68.6007,68.6288,68.5258,68.6007,219830.0
2023-02-03 14:30:00,73.25,73.33,73.16,73.31,199682.0,68.5914,68.6663,68.5071,68.6475,199682.0
2023-02-03 14:40:00,73.31,73.33,73.22,73.28,66677.0,68.6475,68.6663,68.5633,68.6194,66677.0
2023-02-03 14:50:00,73.28,73.31,73.19,73.22,676120.0,68.6194,68.6475,68.5352,68.5633,676120.0
2023-02-03 15:00:00,73.21,73.24,73.12,73.24,146793.0,68.5539,68.582,68.4696,68.582,146793.0
2023-02-03 15:10:00,73.23,73.41,73.21,73.4,280869.0,68.5726,68.7412,68.5539,68.7318,280869.0
2023-02-03 15:20:00,73.39,73.4,73.31,73.33,138622.0,68.7224,68.7318,68.6475,68.6663,138622.0
2023-02-03 15:30:00,73.33,73.46,73.32,73.33,188600.0,68.6663,68.788,68.6569,68.6663,188600.0
2023-02-03 15:40:00,73.33,73.42,73.29,73.32,302489.0,68.6663,68.7505,68.6288,68.6569,302489.0
2023-02-03 15:50:00,73.32,73.45,73.31,73.42,1986773.0,68.6569,68.7786,68.6475,68.7505,1986773.0
2023-02-06 09:30:00,73.28,73.54,73.28,73.42,332139.0,68.6194,68.8629,68.6194,68.7505,332139.0
2023-02-06 09:40:00,73.42,73.42,73.23,73.4,172234.0,68.7505,68.7505,68.5726,68.7318,172234.0
2023-02-06 09:50:00,73.4,73.46,73.33,73.35,171954.0,68.7318,68.788,68.6663,68.685,171954.0
2023-02-06 10:00:00,73.36,73.36,73.26,73.31,377651.0,68.6944,68.6944,68.6007,68.6475,377651.0
2023-02-06 10:10:00,73.31,73.38,73.3,73.34,178630.0,68.6475,68.7131,68.6382,68.6756,178630.0
2023-02-06 10:20:00,73.34,73.41,73.27,73.3,148834.0,68.6756,68.7412,68.6101,68.6382,148834.0
2023-02-06 10:30:00,73.3,73.46,73.27,73.41,164251.0,68.6382,68.788,68.6101,68.7412,164251.0
2023-02-06 10:40:00,73.41,73.44,73.35,73.35,71356.0,68.7412,68.7693,68.685,68.685,71356.0
2023-02-06 10:50:00,73.36,73.5,73.35,73.42,109512.0,68.6944,68.8255,68.685,68.7505,109512.0
2023-02-06 11:00:00,73.42,73.54,73.41,73.48,115175.0,68.7505,68.8629,68.7412,68.8067,115175.0
2023-02-06 11:10:00,73.48,73.53,73.44,73.51,93008.0,68.8067,68.8535,68.7693,68.8348,93008.0
2023-02-06 11:20:00,73.51,73.55,73.5,73.5,119547.0,68.8348,68.8723,68.8255,68.8255,119547.0
2023-02-06 11:30:00,73.51,73.53,73.41,73.41,126505.0,68.8348,68.8535,68.7412,68.7412,126505.0
2023-02-06 11:40:00,73.41,73.41,73.34,73.36,64119.0,68.7412,68.7412,68.6756,68.6944,64119.0
2023-02-06 11:50:00,73.36,73.39,73.27,73.28,54356.0,68.6944,68.7224,68.6101,68.6194,54356.0
2023-02-06 12:00:00,73.28,73.35,73.27,73.3,90575.0,68.6194,68.685,68.6101,68.6382,90575.0
2023-02-06 12:10:00,73.31,73.33,73.23,73.26,115513.0,68.6475,68.6663,68.5726,68.6007,115513.0
2023-02-06 12:20:00,73.27,73.36,73.27,73.33,58728.0,68.6101,68.6944,68.6101,68.6663,58728.0
2023-02-06 12:30:00,73.33,73.41,73.32,73.4,61738.0,68.6663,68.7412,68.6569,68.7318,61738.0
2023-02-06 12:40:00,73.4,73.41,73.34,73.38,66743.0,68.7318,68.7412,68.6756,68.7131,66743.0
2023-02-06 12:50:00,73.38,73.42,73.35,73.4,103341.0,68.7131,68.7505,68.685,68.7318,103341.0
2023-02-06 13:00:00,73.39,73.49,73.39,73.49,124631.0,68.7224,68.8161,68.7224,68.8161,124631.0
2023-02-06 13:10:00,73.5,73.5,73.39,73.48,168528.0,68.8255,68.8255,68.7224,68.8067,168528.0
2023-02-06 13:20:00,73.48,73.52,73.44,73.48,138649.0,68.8067,68.8442,68.7693,68.8067,138649.0
2023-02-06 13:30:00,73.48,73.5,73.46,73.46,108768.0,68.8067,68.8255,68.788,68.788,108768.0
2023-02-06 13:40:00,73.46,73.53,73.44,73.45,72008.0,68.788,68.8535,68.7693,68.7786,72008.0
2023-02-06 13:50:00,73.46,73.5,73.42,73.43,60391.0,68.788,68.8255,68.7505,68.7599,60391.0
2023-02-06 14:00:00,73.42,73.52,73.41,73.5,80520.0,68.7505,68.8442,68.7412,68.8255,80520.0
2023-02-06 14:10:00,73.5,73.63,73.49,73.62,77040.0,68.8255,68.9472,68.8161,68.9378,77040.0
2023-02-06 14:20:00,73.61,73.62,73.52,73.54,63729.0,68.9285,68.9378,68.8442,68.8629,63729.0
2023-02-06 14:30:00,73.54,73.55,73.49,73.5,47868.0,68.8629,68.8723,68.8161,68.8255,47868.0
2023-02-06 14:40:00,73.5,73.51,73.43,73.45,158867.0,68.8255,68.8348,68.7599,68.7786,158867.0
2023-02-06 14:50:00,73.45,73.49,73.41,73.49,52857.0,68.7786,68.8161,68.7412,68.8161,52857.0
2023-02-06 15:00:00,73.49,73.53,73.44,73.53,58704.0,68.8161,68.8535,68.7693,68.8535,58704.0
2023-02-06 15:10:00,73.52,73.53,73.4,73.44,124600.0,68.8442,68.8535,68.7318,68.7693,124600.0
2023-02-06 15:20:00,73.44,73.48,73.36,73.38,120922.0,68.7693,68.8067,68.6944,68.7131,120922.0
2023-02-06 15:30:00,73.38,73.46,73.32,73.44,195748.0,68.7131,68.788,68.6569,68.7693,195748.0
2023-02-06 15:40:00,73.45,73.5,73.41,73.45,204987.0,68.7786,68.8255,68.7412,68.7786,204987.0
2023-02-06 15:50:00,73.45,73.56,73.42,73.5,986502.0,68.7786,68.8816,68.7505,68.8255,986502.0
2023-02-07 09:30:00,72.96,72.98,72.7,72.72,324508.0,68.3198,68.3385,68.0763,68.0951,324508.0
2023-02-07 09:40:00,72.72,72.72,72.55,72.61,280731.0,68.0951,68.0951,67.9359,67.9921,280731.0
2023-02-07 09:50:00,72.6,72.73,72.51,72.69,418061.0,67.9827,68.1044,67.8984,68.067,418061.0
2023-02-07 10:00:00,72.69,72.81,72.67,72.74,185315.0,68.067,68.1793,68.0482,68.1138,185315.0
2023-02-07 10:10:00,72.73,72.75,72.65,72.69,173986.0,68.1044,68.1232,68.0295,68.067,173986.0
2023-02-07 10:20:00,72.69,72.72,72.63,72.72,175965.0,68.067,68.0951,68.0108,68.0951,175965.0
2023-02-07 10:30:00,72.72,72.83,72.66,72.79,81144.0,68.0951,68.1981,68.0389,68.1606,81144.0
2023-02-07 10:40:00,72.79,72.8,72.71,72.74,82720.0,68.1606,68.17,68.0857,68.1138,82720.0
2023-02-07 10:50:00,72.75,72.83,72.7,72.71,80063.0,68.1232,68.1981,68.0763,68.0857,80063.0
2023-02-07 11:00:00,72.71,72.88,72.7,72.86,90005.0,68.0857,68.2449,68.0763,68.2262,90005.0
2023-02-07 11:10:00,72.85,72.86,72.8,72.81,53143.0,68.2168,68.2262,68.17,68.1793,53143.0
2023-02-07 11:20:00,72.82,72.86,72.78,72.84,72426.0,68.1887,68.2262,68.1512,68.2074,72426.0
2023-02-07 11:30:00,72.84,72.91,72.84,72.87,69849.0,68.2074,68.273,68.2074,68.2355,69849.0
2023-02-07 11:40:00,72.87,72.91,72.84,72.86,90158.0,68.2355,68.273,68.2074,68.2262,90158.0
2023-02-07 11:50:00,72.85,72.88,72.71,72.74,550315.0,68.2168,68.2449,68.0857,68.1138,550315.0
2023-02-07 12:00:00,72.74,72.76,72.7,72.73,104550.0,68.1138,68.1325,68.0763,68.1044,104550.0
2023-02-07 12:10:00,72.73,72.75,72.67,72.71,48716.0,68.1044,68.1232,68.0482,68.0857,48716.0
2023-02-07 12:20:00,72.71,72.75,72.67,72.7,59726.0,68.0857,68.1232,68.0482,68.0763,59726.0
2023-02-07 12:30:00,72.7,72.74,72.67,72.73,33554.0,68.0763,68.1138,68.0482,68.1044,33554.0
2023-02-07 12:40:00,72.73,73.08,72.72,73.07,396500.0,68.1044,68.4322,68.0951,68.4228,396500.0
2023-02-07 12:50:00,73.08,73.26,73.01,73.14,366354.0,68.4322,68.6007,68.3666,68.4883,366354.0
2023-02-07 13:00:00,73.15,73.25,73.14,73.18,461618.0,68.4977,68.5914,68.4883,68.5258,461618.0
2023-02-07 13:10:00,73.19,73.21,72.89,72.98,356882.0,68.5352,68.5539,68.2542,68.3385,356882.0
2023-02-07 13:20:00,72.97,72.99,72.73,72.73,165593.0,68.3292,68.3479,68.1044,68.1044,165593.0
2023-02-07 13:30:00,72.75,72.75,72.45,72.52,329718.0,68.1232,68.1232,67.8422,67.9078,329718.0
2023-02-07 13:40:00,72.53,72.64,72.44,72.46,180139.0,67.9171,68.0201,67.8329,67.8516,180139.0
2023-02-07 13:50:00,72.46,72.56,72.45,72.56,123600.0,67.8516,67.9452,67.8422,67.9452,123600.0
2023-02-07 14:00:00,72.56,72.93,72.56,72.91,151778.0,67.9452,68.2917,67.9452,68.273,151778.0
2023-02-07 14:10:00,72.92,73.0,72.91,72.95,141960.0,68.2823,68.3573,68.273,68.3104,141960.0
2023-02-07 14:20:00,72.94,72.97,72.86,72.92,107039.0,68.3011,68.3292,68.2262,68.2823,107039.0
2023-02-07 14:30:00,72.92,73.06,72.89,72.95,125882.0,68.2823,68.4134,68.2542,68.3104,125882.0
2023-02-07 14:40:00,72.95,73.04,72.94,72.95,99270.0,68.3104,68.3947,68.3011,68.3104,99270.0
2023-02-07 14:50:00,72.95,73.05,72.94,73.04,88129.0,68.3104,68.4041,68.3011,68.3947,88129.0
2023-02-07 15:00:00,73.04,73.2,72.99,73.02,106400.0,68.3947,68.5445,68.3479,68.376,106400.0
2023-02-07 15:10:00,73.02,73.07,72.99,73.05,144618.0,68.376,68.4228,68.3479,68.4041,144618.0
2023-02-07 15:20:00,73.05,73.11,73.03,73.09,130765.0,68.4041,68.4603,68.3853,68.4415,130765.0
2023-02-07 15:30:00,73.09,73.12,73.0,73.08,207247.0,68.4415,68.4696,68.3573,68.4322,207247.0
2023-02-07 15:40:00,73.08,73.13,73.04,73.12,287116.0,68.4322,68.479,68.3947,68.4696,287116.0
2023-02-07 15:50:00,73.12,73.32,73.12,73.18,1012453.0,68.4696,68.6569,68.4696,68.5258,1012453.0
2023-02-08 09:30:00,72.78,72.86,72.7,72.78,449750.0,68.1512,68.2262,68.0763,68.1512,449750.0
2023-02-08 09:40:00,72.78,72.82,72.7,72.74,163500.0,68.1512,68.1887,68.0763,68.1138,163500.0
2023-02-08 09:50:00,72.73,72.91,72.7,72.87,112066.0,68.1044,68.273,68.0763,68.2355,112066.0
2023-02-08 10:00:00,72.88,72.91,72.67,72.72,118617.0,68.2449,68.273,68.0482,68.0951,118617.0
2023-02-08 10:10:00,72.72,72.76,72.67,72.74,191419.0,68.0951,68.1325,68.0482,68.1138,191419.0
2023-02-08 10:20:00,72.74,72.77,72.68,72.76,109647.0,68.1138,68.1419,68.0576,68.1325,109647.0
2023-02-08 10:30:00,72.76,72.83,72.73,72.77,210650.0,68.1325,68.1981,68.1044,68.1419,210650.0
2023-02-08 10:40:00,72.78,72.85,72.75,72.79,264007.0,68.1512,68.2168,68.1232,68.1606,264007.0
2023-02-08 10:50:00,72.79,72.82,72.74,72.78,160997.0,68.1606,68.1887,68.1138,68.1512,160997.0
2023-02-08 11:00:00,72.77,72.83,72.74,72.79,185217.0,68.1419,68.1981,68.1138,68.1606,185217.0
2023-02-08 11:10:00,72.79,72.85,72.77,72.84,221137.0,68.1606,68.2168,68.1419,68.2074,221137.0
2023-02-08 11:20:00,72.84,72.85,72.66,72.71,254350.0,68.2074,68.2168,68.0389,68.0857,254350.0
2023-02-08 11:30:00,72.71,72.73,72.62,72.63,128893.0,68.0857,68.1044,68.0014,68.0108,128893.0
2023-02-08 11:40:00,72.64,72.64,72.55,72.59,147465.0,68.0201,68.0201,67.9359,67.9733,147465.0
2023-02-08 11:50:00,72.59,72.65,72.56,72.62,142422.0,67.9733,68.0295,67.9452,68.0014,142422.0
2023-02-08 12:00:00,72.62,72.64,72.56,72.6,143839.0,68.0014,68.0201,67.9452,67.9827,143839.0
2023-02-08 12:10:00,72.61,72.63,72.49,72.51,193586.0,67.9921,68.0108,67.8797,67.8984,193586.0
2023-02-08 12:20:00,72.52,72.65,72.51,72.63,189830.0,67.9078,68.0295,67.8984,68.0108,189830.0
2023-02-08 12:30:00,72.64,72.67,72.58,72.59,286129.0,68.0201,68.0482,67.964,67.9733,286129.0
2023-02-08 12:40:00,72.59,72.68,72.56,72.67,189851.0,67.9733,68.0576,67.9452,68.0482,189851.0
2023-02-08 12:50:00,72.67,72.71,72.65,72.69,79363.0,68.0482,68.0857,68.0295,68.067,79363.0
2023-02-08 13:00:00,72.69,72.79,72.67,72.76,126818.0,68.067,68.1606,68.0482,68.1325,126818.0
2023-02-08 13:10:00,72.76,72.8,72.73,72.76,76671.0,68.1325,68.17,68.1044,68.1325,76671.0
2023-02-08 13:20:00,72.75,72.79,72.67,72.67,55125.0,68.1232,68.1606,68.0482,68.0482,55125.0
2023-02-08 13:30:00,72.67,72.68,72.58,72.61,77786.0,68.0482,68.0576,67.964,67.9921,77786.0
2023-02-08 13:40:00,72.61,72.66,72.59,72.63,126898.0,67.9921,68.0389,67.9733,68.0108,126898.0
2023-02-08 13:50:00,72.63,72.67,72.62,72.65,89195.0,68.0108,68.0482,68.0014,68.0295,89195.0
2023-02-08 14:00:00,72.65,72.66,72.53,72.56,72071.0,68.0295,68.0389,67.9171,67.9452,72071.0
2023-02-08 14:10:00,72.56,72.68,72.54,72.68,118007.0,67.9452,68.0576,67.9265,68.0576,118007.0
2023-02-08 14:20:00,72.68,72.69,72.59,72.59,84766.0,68.0576,68.067,67.9733,67.9733,84766.0
2023-02-08 14:30:00,72.59,72.67,72.57,72.65,183455.0,67.9733,68.0482,67.9546,68.0295,183455.0
2023-02-08 14:40:00,72.65,72.68,72.55,72.59,103399.0,68.0295,68.0576,67.9359,67.9733,103399.0
2023-02-08 14:50:00,72.6,72.72,72.59,72.71,118610.0,67.9827,68.0951,67.9733,68.0857,118610.0
2023-02-08 15:00:00,72.7,72.72,72.59,72.67,113184.0,68.0763,68.0951,67.9733,68.0482,113184.0
2023-02-08 15:10:00,72.67,72.68,72.55,72.56,257544.0,68.0482,68.0576,67.9359,67.9452,257544.0
2023-02-08 15:20:00,72.56,72.65,72.56,72.63,246273.0,67.9452,68.0295,67.9452,68.0108,246273.0
2023-02-08 15:30:00,72.62,72.71,72.6,72.7,382536.0,68.0014,68.0857,67.9827,68.0763,382536.0
2023-02-08 15:40:00,72.7,72.71,72.59,72.61,512518.0,68.0763,68.0857,67.9733,67.9921,512518.0
2023-02-08 15:50:00,72.6,72.66,72.56,72.61,1072531.0,67.9827,68.0389,67.9452,67.9921,1072531.0
2023-02-09 09:30:00,73.0,73.26,73.0,73.13,400157.0,68.3573,68.6007,68.3573,68.479,400157.0
2023-02-09 09:40:00,73.12,73.12,72.89,72.98,298904.0,68.4696,68.4696,68.2542,68.3385,298904.0
2023-02-09 09:50:00,73.0,73.12,72.96,72.98,156239.0,68.3573,68.4696,68.3198,68.3385,156239.0
2023-02-09 10:00:00,72.98,73.01,72.9,72.92,186234.0,68.3385,68.3666,68.2636,68.2823,186234.0
2023-02-09 10:10:00,72.91,72.91,72.8,72.81,152772.0,68.273,68.273,68.17,68.1793,152772.0
2023-02-09 10:20:00,72.83,72.84,72.74,72.81,143856.0,68.1981,68.2074,68.1138,68.1793,143856.0
2023-02-09 10:30:00,72.8,72.87,72.71,72.71,410831.0,68.17,68.2355,68.0857,68.0857,410831.0
2023-02-09 10:40:00,72.72,72.79,72.69,72.76,121711.0,68.0951,68.1606,68.067,68.1325,121711.0
2023-02-09 10:50:00,72.76,72.81,72.73,72.8,237188.0,68.1325,68.1793,68.1044,68.17,237188.0
2023-02-09 11:00:00,72.8,72.82,72.68,72.7,160373.0,68.17,68.1887,68.0576,68.0763,160373.0
2023-02-09 11:10:00,72.71,72.73,72.64,72.69,72597.0,68.0857,68.1044,68.0201,68.067,72597.0
2023-02-09 11:20:00,72.68,72.69,72.57,72.64,108709.0,68.0576,68.067,67.9546,68.0201,108709.0
2023-02-09 11:30:00,72.64,72.64,72.56,72.58,120448.0,68.0201,68.0201,67.9452,67.964,120448.0
2023-02-09 11:40:00,72.58,72.62,72.53,72.6,95322.0,67.964,68.0014,67.9171,67.9827,95322.0
2023-02-09 11:50:00,72.6,72.65,72.56,72.61,134434.0,67.9827,68.0295,67.9452,67.9921,134434.0
2023-02-09 12:00:00,72.61,72.67,72.59,72.62,58430.0,67.9921,68.0482,67.9733,68.0014,58430.0
2023-02-09 12:10:00,72.62,72.67,72.59,72.66,94202.0,68.0014,68.0482,67.9733,68.0389,94202.0
2023-02-09 12:20:00,72.65,72.66,72.55,72.55,100336.0,68.0295,68.0389,67.9359,67.9359,100336.0
2023-02-09 12:30:00,72.54,72.55,72.37,72.37,98366.0,67.9265,67.9359,67.7673,67.7673,98366.0
2023-02-09 12:40:00,72.36,72.41,72.33,72.36,116044.0,67.758,67.8048,67.7299,67.758,116044.0
2023-02-09 12:50:00,72.36,72.46,72.35,72.44,69432.0,67.758,67.8516,67.7486,67.8329,69432.0
2023-02-09 13:00:00,72.43,72.47,72.37,72.42,106463.0,67.8235,67.861,67.7673,67.8141,106463.0
2023-02-09 13:10:00,72.42,72.47,72.41,72.45,207957.0,67.8141,67.861,67.8048,67.8422,207957.0
2023-02-09 13:20:00,72.45,72.49,72.42,72.43,76962.0,67.8422,67.8797,67.8141,67.8235,76962.0
2023-02-09 13:30:00,72.43,72.54,72.4,72.45,67534.0,67.8235,67.9265,67.7954,67.8422,67534.0
2023-02-09 13:40:00,72.46,72.46,72.36,72.45,60961.0,67.8516,67.8516,67.758,67.8422,60961.0
2023-02-09 13:50:00,72.44,72.46,72.39,72.42,70662.0,67.8329,67.8516,67.786,67.8141,70662.0
2023-02-09 14:00:00,72.43,72.46,72.34,72.45,98962.0,67.8235,67.8516,67.7392,67.8422,98962.0
2023-02-09 14:10:00,72.44,72.45,72.33,72.36,303221.0,67.8329,67.8422,67.7299,67.758,303221.0
2023-02-09 14:20:00,72.37,72.41,72.33,72.39,92054.0,67.7673,67.8048,67.7299,67.786,92054.0
2023-02-09 14:30:00,72.39,72.45,72.37,72.44,203074.0,67.786,67.8422,67.7673,67.8329,203074.0
2023-02-09 14:40:00,72.43,72.5,72.42,72.5,358579.0,67.8235,67.8891,67.8141,67.8891,358579.0
2023-02-09 14:50:00,72.5,72.5,72.37,72.45,183180.0,67.8891,67.8891,67.7673,67.8422,183180.0
2023-02-09 15:00:00,72.46,72.47,72.38,72.42,211439.0,67.8516,67.861,67.7767,67.8141,211439.0
2023-02-09 15:10:00,72.43,72.43,72.34,72.38,384715.0,67.8235,67.8235,67.7392,67.7767,384715.0
2023-02-09 15:20:00,72.38,72.39,72.3,72.33,126383.0,67.7767,67.786,67.7018,67.7299,126383.0
2023-02-09 15:30:00,72.33,72.34,72.2,72.32,174081.0,67.7299,67.7392,67.6081,67.7205,174081.0
2023-02-09 15:40:00,72.32,72.43,72.29,72.37,286162.0,67.7205,67.8235,67.6924,67.7673,286162.0
2023-02-09 15:50:00,72.37,72.49,72.3,72.33,804087.0,67.7673,67.8797,67.7018,67.7299,804087.0
2023-02-10 09:30:00,72.3,72.46,72.14,72.2,359311.0,67.7018,67.8516,67.5519,67.6081,359311.0
2023-02-10 09:40:00,72.2,72.41,72.19,72.41,334632.0,67.6081,67.8048,67.5988,67.8048,334632.0
2023-02-10 09:50:00,72.41,72.54,72.39,72.5,233581.0,67.8048,67.9265,67.786,67.8891,233581.0
2023-02-10 10:00:00,72.51,72.63,72.4,72.59,247083.0,67.8984,68.0108,67.7954,67.9733,247083.0
2023-02-10 10:10:00,72.59,72.67,72.52,72.61,191717.0,67.9733,68.0482,67.9078,67.9921,191717.0
2023-02-10 10:20:00,72.6,72.61,72.52,72.59,157071.0,67.9827,67.9921,67.9078,67.9733,157071.0
2023-02-10 10:30:00,72.59,72.63,72.54,72.57,199903.0,67.9733,68.0108,67.9265,67.9546,199903.0
2023-02-10 10:40:00,72.55,72.62,72.49,72.53,287256.0,67.9359,68.0014,67.8797,67.9171,287256.0
2023-02-10 10:50:00,72.52,72.56,72.44,72.55,165624.0,67.9078,67.9452,67.8329,67.9359,165624.0
2023-02-10 11:00:00,72.54,72.62,72.51,72.59,201575.0,67.9265,68.0014,67.8984,67.9733,201575.0
2023-02-10 11:10:00,72.59,72.63,72.5,72.58,94701.0,67.9733,68.0108,67.8891,67.964,94701.0
2023-02-10 11:20:00,72.58,72.62,72.56,72.61,128374.0,67.964,68.0014,67.9452,67.9921,128374.0
2023-02-10 11:30:00,72.61,72.67,72.54,72.63,123732.0,67.9921,68.0482,67.9265,68.0108,123732.0
2023-02-10 11:40:00,72.64,72.65,72.54,72.57,135848.0,68.0201,68.0295,67.9265,67.9546,135848.0
2023-02-10 11:50:00,72.56,72.63,72.55,72.6,156204.0,67.9452,68.0108,67.9359,67.9827,156204.0
2023-02-10 12:00:00,72.6,72.62,72.52,72.61,101480.0,67.9827,68.0014,67.9078,67.9921,101480.0
2023-02-10 12:10:00,72.61,72.61,72.53,72.6,357996.0,67.9921,67.9921,67.9171,67.9827,357996.0
2023-02-10 12:20:00,72.6,72.66,72.59,72.65,136094.0,67.9827,68.0389,67.9733,68.0295,136094.0
2023-02-10 12:30:00,72.65,72.77,72.64,72.73,156804.0,68.0295,68.1419,68.0201,68.1044,156804.0
2023-02-10 12:40:00,72.74,72.75,72.64,72.7,55287.0,68.1138,68.1232,68.0201,68.0763,55287.0
2023-02-10 12:50:00,72.7,72.78,72.69,72.78,65948.0,68.0763,68.1512,68.067,68.1512,65948.0
2023-02-10 13:00:00,72.78,72.79,72.71,72.78,143945.0,68.1512,68.1606,68.0857,68.1512,143945.0
2023-02-10 13:10:00,72.78,72.9,72.77,72.9,59368.0,68.1512,68.2636,68.1419,68.2636,59368.0
2023-02-10 13:20:00,72.9,72.94,72.88,72.9,448196.0,68.2636,68.3011,68.2449,68.2636,448196.0
2023-02-10 13:30:00,72.89,72.95,72.85,72.93,98924.0,68.2542,68.3104,68.2168,68.2917,98924.0
2023-02-10 13:40:00,72.93,72.95,72.88,72.92,198781.0,68.2917,68.3104,68.2449,68.2823,198781.0
2023-02-10 13:50:00,72.92,72.93,72.87,72.9,87982.0,68.2823,68.2917,68.2355,68.2636,87982.0
2023-02-10 14:00:00,72.9,72.91,72.78,72.81,82986.0,68.2636,68.273,68.1512,68.1793,82986.0
2023-02-10 14:10:00,72.81,72.85,72.79,72.83,102820.0,68.1793,68.2168,68.1606,68.1981,102820.0
2023-02-10 14:20:00,72.83,72.86,72.81,72.84,133052.0,68.1981,68.2262,68.1793,68.2074,133052.0
2023-02-10 14:30:00,72.84,72.91,72.81,72.86,55368.0,68.2074,68.273,68.1793,68.2262,55368.0
2023-02-10 14:40:00,72.86,72.9,72.79,72.89,57214.0,68.2262,68.2636,68.1606,68.2542,57214.0
2023-02-10 14:50:00,72.89,72.96,72.87,72.93,69881.0,68.2542,68.3198,68.2355,68.2917,69881.0
2023-02-10 15:00:00,72.93,72.98,72.92,72.92,81868.0,68.2917,68.3385,68.2823,68.2823,81868.0
2023-02-10 15:10:00,72.92,72.93,72.83,72.87,278429.0,68.2823,68.2917,68.1981,68.2355,278429.0
2023-02-10 15:20:00,72.87,72.87,72.79,72.86,143040.0,68.2355,68.2355,68.1606,68.2262,143040.0
2023-02-10 15:30:00,72.86,72.91,72.83,72.91,211388.0,68.2262,68.273,68.1981,68.273,211388.0
2023-02-10 15:40:00,72.91,72.98,72.88,72.97,349796.0,68.273,68.3385,68.2449,68.3292,349796.0
2023-02-10 15:50:00,72.98,73.03,72.91,72.98,820248.0,68.3385,68.3853,68.273,68.3385,820248.0
2023-02-13 09:30:00,73.19,73.35,73.15,73.26,374345.0,68.5352,68.685,68.4977,68.6007,374345.0
2023-02-13 09:40:00,73.27,73.33,73.21,73.28,372388.0,68.6101,68.6663,68.5539,68.6194,372388.0
2023-02-13 09:50:00,73.28,73.37,73.26,73.36,220794.0,68.6194,68.7037,68.6007,68.6944,220794.0
2023-02-13 10:00:00,73.36,73.49,73.31,73.48,202993.0,68.6944,68.8161,68.6475,68.8067,202993.0
2023-02-13 10:10:00,73.47,73.56,73.46,73.55,132365.0,68.7974,68.8816,68.788,68.8723,132365.0
2023-02-13 10:20:00,73.55,73.65,73.52,73.64,108720.0,68.8723,68.9659,68.8442,68.9565,108720.0
2023-02-13 10:30:00,73.65,73.67,73.6,73.62,109786.0,68.9659,68.9846,68.9191,68.9378,109786.0
2023-02-13 10:40:00,73.62,73.63,73.55,73.62,99169.0,68.9378,68.9472,68.8723,68.9378,99169.0
2023-02-13 10:50:00,73.62,73.68,73.61,73.62,127225.0,68.9378,68.994,68.9285,68.9378,127225.0
2023-02-13 11:00:00,73.63,73.65,73.6,73.61,94022.0,68.9472,68.9659,68.9191,68.9285,94022.0
2023-02-13 11:10:00,73.61,73.65,73.53,73.55,117596.0,68.9285,68.9659,68.8535,68.8723,117596.0
2023-02-13 11:20:00,73.55,73.56,73.52,73.56,312064.0,68.8723,68.8816,68.8442,68.8816,312064.0
2023-02-13 11:30:00,73.56,73.6,73.51,73.58,129319.0,68.8816,68.9191,68.8348,68.9004,129319.0
2023-02-13 11:40:00,73.58,73.74,73.57,73.7,310175.0,68.9004,69.0502,68.891,69.0127,310175.0
2023-02-13 11:50:00,73.69,73.71,73.65,73.69,161559.0,69.0034,69.0221,68.9659,69.0034,161559.0
2023-02-13 12:00:00,73.68,73.72,73.65,73.67,80227.0,68.994,69.0315,68.9659,68.9846,80227.0
2023-02-13 12:10:00,73.67,73.68,73.63,73.65,132438.0,68.9846,68.994,68.9472,68.9659,132438.0
2023-02-13 12:20:00,73.65,73.66,73.61,73.63,226347.0,68.9659,68.9753,68.9285,68.9472,226347.0
2023-02-13 12:30:00,73.63,73.63,73.58,73.61,86169.0,68.9472,68.9472,68.9004,68.9285,86169.0
2023-02-13 12:40:00,73.61,73.66,73.59,73.66,78754.0,68.9285,68.9753,68.9097,68.9753,78754.0
2023-02-13 12:50:00,73.66,73.68,73.63,73.64,68452.0,68.9753,68.994,68.9472,68.9565,68452.0
2023-02-13 13:00:00,73.64,73.64,73.57,73.59,97382.0,68.9565,68.9565,68.891,68.9097,97382.0
2023-02-13 13:10:00,73.59,73.65,73.58,73.63,87610.0,68.9097,68.9659,68.9004,68.9472,87610.0
2023-02-13 13:20:00,73.63,73.64,73.59,73.62,68354.0,68.9472,68.9565,68.9097,68.9378,68354.0
2023-02-13 13:30:00,73.62,73.7,73.62,73.66,43997.0,68.9378,69.0127,68.9378,68.9753,43997.0
2023-02-13 13:40:00,73.66,73.71,73.65,73.7,48307.0,68.9753,69.0221,68.9659,69.0127,48307.0
2023-02-13 13:50:00,73.71,73.71,73.67,73.7,48294.0,69.0221,69.0221,68.9846,69.0127,48294.0
2023-02-13 14:00:00,73.71,73.72,73.66,73.7,53023.0,69.0221,69.0315,68.9753,69.0127,53023.0
2023-02-13 14:10:00,73.71,73.74,73.7,73.71,85792.0,69.0221,69.0502,69.0127,69.0221,85792.0
2023-02-13 14:20:00,73.72,73.73,73.63,73.64,64225.0,69.0315,69.0408,68.9472,68.9565,64225.0
2023-02-13 14:30:00,73.64,73.66,73.6,73.64,94254.0,68.9565,68.9753,68.9191,68.9565,94254.0
2023-02-13 14:40:00,73.63,73.65,73.59,73.62,154583.0,68.9472,68.9659,68.9097,68.9378,154583.0
2023-02-13 14:50:00,73.62,73.63,73.56,73.58,101577.0,68.9378,68.9472,68.8816,68.9004,101577.0
2023-02-13 15:00:00,73.58,73.62,73.52,73.62,229634.0,68.9004,68.9378,68.8442,68.9378,229634.0
2023-02-13 15:10:00,73.61,73.62,73.57,73.59,172976.0,68.9285,68.9378,68.891,68.9097,172976.0
2023-02-13 15:20:00,73.59,73.68,73.59,73.67,189099.0,68.9097,68.994,68.9097,68.9846,189099.0
2023-02-13 15:30:00,73.67,73.8,73.66,73.78,159074.0,68.9846,69.1064,68.9753,69.0876,159074.0
2023-02-13 15:40:00,73.78,73.81,73.76,73.8,299039.0,69.0876,69.1157,69.0689,69.1064,299039.0
2023-02-13 15:50:00,73.8,73.83,73.73,73.82,644410.0,69.1064,69.1345,69.0408,69.1251,644410.0
2023-02-14 09:30:00,73.75,73.78,73.43,73.63,548177.0,69.0596,69.0876,68.7599,68.9472,548177.0
2023-02-14 09:40:00,73.63,73.69,73.51,73.66,381184.0,68.9472,69.0034,68.8348,68.9753,381184.0
2023-02-14 09:50:00,73.66,73.75,73.62,73.63,179551.0,68.9753,69.0596,68.9378,68.9472,179551.0
2023-02-14 10:00:00,73.64,73.68,73.56,73.64,171711.0,68.9565,68.994,68.8816,68.9565,171711.0
2023-02-14 10:10:00,73.65,73.77,73.63,73.67,172397.0,68.9659,69.0783,68.9472,68.9846,172397.0
2023-02-14 10:20:00,73.66,73.7,73.47,73.48,95702.0,68.9753,69.0127,68.7974,68.8067,95702.0
2023-02-14 10:30:00,73.48,73.5,73.25,73.26,176015.0,68.8067,68.8255,68.5914,68.6007,176015.0
2023-02-14 10:40:00,73.26,73.28,73.1,73.24,129531.0,68.6007,68.6194,68.4509,68.582,129531.0
2023-02-14 10:50:00,73.23,73.23,73.07,73.09,80826.0,68.5726,68.5726,68.4228,68.4415,80826.0
2023-02-14 11:00:00,73.09,73.28,73.08,73.23,103749.0,68.4415,68.6194,68.4322,68.5726,103749.0
2023-02-14 11:10:00,73.24,73.39,73.23,73.35,92755.0,68.582,68.7224,68.5726,68.685,92755.0
2023-02-14 11:20:00,73.34,73.35,73.06,73.08,165767.0,68.6756,68.685,68.4134,68.4322,165767.0
2023-02-14 11:30:00,73.08,73.08,72.88,72.98,184234.0,68.4322,68.4322,68.2449,68.3385,184234.0
2023-02-14 11:40:00,72.98,73.08,72.97,73.05,498637.0,68.3385,68.4322,68.3292,68.4041,498637.0
2023-02-14 11:50:00,73.05,73.06,72.93,72.99,293069.0,68.4041,68.4134,68.2917,68.3479,293069.0
2023-02-14 12:00:00,72.99,73.05,72.97,73.04,109817.0,68.3479,68.4041,68.3292,68.3947,109817.0
2023-02-14 12:10:00,73.04,73.16,73.04,73.13,84714.0,68.3947,68.5071,68.3947,68.479,84714.0
2023-02-14 12:20:00,73.13,73.2,73.09,73.11,80821.0,68.479,68.5445,68.4415,68.4603,80821.0
2023-02-14 12:30:00,73.1,73.21,73.1,73.13,334239.0,68.4509,68.5539,68.4509,68.479,334239.0
2023-02-14 12:40:00,73.12,73.2,73.11,73.18,139095.0,68.4696,68.5445,68.4603,68.5258,139095.0
2023-02-14 12:50:00,73.18,73.22,73.12,73.18,41078.0,68.5258,68.5633,68.4696,68.5258,41078.0
2023-02-14 13:00:00,73.18,73.38,73.18,73.34,164998.0,68.5258,68.7131,68.5258,68.6756,164998.0
2023-02-14 13:10:00,73.34,73.48,73.31,73.4,129826.0,68.6756,68.8067,68.6475,68.7318,129826.0
2023-02-14 13:20:00,73.4,73.41,73.3,73.31,178766.0,68.7318,68.7412,68.6382,68.6475,178766.0
2023-02-14 13:30:00,73.32,73.35,73.28,73.33,143470.0,68.6569,68.685,68.6194,68.6663,143470.0
2023-02-14 13:40:00,73.33,73.33,73.24,73.27,79683.0,68.6663,68.6663,68.582,68.6101,79683.0
2023-02-14 13:50:00,73.27,73.32,73.25,73.3,310211.0,68.6101,68.6569,68.5914,68.6382,310211.0
2023-02-14 14:00:00,73.31,73.36,73.18,73.21,93494.0,68.6475,68.6944,68.5258,68.5539,93494.0
2023-02-14 14:10:00,73.23,73.28,73.2,73.27,118627.0,68.5726,68.6194,68.5445,68.6101,118627.0
2023-02-14 14:20:00,73.27,73.31,73.23,73.29,123719.0,68.6101,68.6475,68.5726,68.6288,123719.0
2023-02-14 14:30:00,73.3,73.42,73.29,73.39,118740.0,68.6382,68.7505,68.6288,68.7224,118740.0
2023-02-14 14:40:00,73.39,73.42,73.36,73.41,119809.0,68.7224,68.7505,68.6944,68.7412,119809.0
2023-02-14 14:50:00,73.4,73.43,73.35,73.39,112193.0,68.7318,68.7599,68.685,68.7224,112193.0
2023-02-14 15:00:00,73.4,73.44,73.34,73.37,130328.0,68.7318,68.7693,68.6756,68.7037,130328.0
2023-02-14 15:10:00,73.36,73.41,73.33,73.36,179152.0,68.6944,68.7412,68.6663,68.6944,179152.0
2023-02-14 15:20:00,73.36,73.39,73.31,73.31,60791.0,68.6944,68.7224,68.6475,68.6475,60791.0
2023-02-14 15:30:00,73.31,73.33,73.21,73.26,149171.0,68.6475,68.6663,68.5539,68.6007,149171.0
2023-02-14 15:40:00,73.25,73.31,73.24,73.3,280754.0,68.5914,68.6475,68.582,68.6382,280754.0
2023-02-14 15:50:00,73.29,73.3,73.1,73.13,1533926.0,68.6288,68.6382,68.4509,68.479,1533926.0
2023-02-15 09:30:00,72.98,73.08,72.84,72.95,280519.0,68.3385,68.4322,68.2074,68.3104,280519.0
2023-02-15 09:40:00,72.95,72.98,72.76,72.81,211409.0,68.3104,68.3385,68.1325,68.1793,211409.0
2023-02-15 09:50:00,72.81,72.89,72.75,72.83,218343.0,68.1793,68.2542,68.1232,68.1981,218343.0
2023-02-15 10:00:00,72.82,72.91,72.76,72.78,164981.0,68.1887,68.273,68.1325,68.1512,164981.0
2023-02-15 10:10:00,72.78,72.89,72.68,72.89,181949.0,68.1512,68.2542,68.0576,68.2542,181949.0
2023-02-15 10:20:00,72.89,72.92,72.83,72.88,180063.0,68.2542,68.2823,68.1981,68.2449,180063.0
2023-02-15 10:30:00,72.89,72.95,72.87,72.92,164052.0,68.2542,68.3104,68.2355,68.2823,164052.0
2023-02-15 10:40:00,72.92,72.92,72.8,72.84,243373.0,68.2823,68.2823,68.17,68.2074,243373.0
2023-02-15 10:50:00,72.84,72.87,72.77,72.78,187058.0,68.2074,68.2355,68.1419,68.1512,187058.0
2023-02-15 11:00:00,72.78,72.91,72.76,72.88,308790.0,68.1512,68.273,68.1325,68.2449,308790.0
2023-02-15 11:10:00,72.87,72.92,72.85,72.9,152019.0,68.2355,68.2823,68.2168,68.2636,152019.0
2023-02-15 11:20:00,72.91,72.97,72.87,72.95,215771.0,68.273,68.3292,68.2355,68.3104,215771.0
2023-02-15 11:30:00,72.95,72.97,72.89,72.92,249641.0,68.3104,68.3292,68.2542,68.2823,249641.0
2023-02-15 11:40:00,72.92,73.02,72.91,72.99,122053.0,68.2823,68.376,68.273,68.3479,122053.0
2023-02-15 11:50:00,72.99,73.04,72.97,73.0,131708.0,68.3479,68.3947,68.3292,68.3573,131708.0
2023-02-15 12:00:00,73.0,73.01,72.88,72.93,233038.0,68.3573,68.3666,68.2449,68.2917,233038.0
2023-02-15 12:10:00,72.94,72.94,72.82,72.83,170949.0,68.3011,68.3011,68.1887,68.1981,170949.0
2023-02-15 12:20:00,72.83,72.86,72.79,72.82,173880.0,68.1981,68.2262,68.1606,68.1887,173880.0
2023-02-15 12:30:00,72.81,72.85,72.78,72.81,181857.0,68.1793,68.2168,68.1512,68.1793,181857.0
2023-02-15 12:40:00,72.81,72.88,72.8,72.88,151131.0,68.1793,68.2449,68.17,68.2449,151131.0
2023-02-15 12:50:00,72.88,72.9,72.84,72.85,162149.0,68.2449,68.2636,68.2074,68.2168,162149.0
2023-02-15 13:00:00,72.85,72.88,72.8,72.87,151684.0,68.2168,68.2449,68.17,68.2355,151684.0
2023-02-15 13:10:00,72.87,72.92,72.86,72.91,215614.0,68.2355,68.2823,68.2262,68.273,215614.0
2023-02-15 13:20:00,72.9,72.95,72.89,72.93,153682.0,68.2636,68.3104,68.2542,68.2917,153682.0
2023-02-15 13:30:00,72.94,72.96,72.91,72.93,146413.0,68.3011,68.3198,68.273,68.2917,146413.0
2023-02-15 13:40:00,72.93,72.98,72.92,72.97,150995.0,68.2917,68.3385,68.2823,68.3292,150995.0
2023-02-15 13:50:00,72.97,72.99,72.93,72.96,81393.0,68.3292,68.3479,68.2917,68.3198,81393.0
2023-02-15 14:00:00,72.96,72.98,72.9,72.93,79528.0,68.3198,68.3385,68.2636,68.2917,79528.0
2023-02-15 14:10:00,72.92,72.97,72.9,72.93,91607.0,68.2823,68.3292,68.2636,68.2917,91607.0
2023-02-15 14:20:00,72.94,72.95,72.88,72.93,89041.0,68.3011,68.3104,68.2449,68.2917,89041.0
2023-02-15 14:30:00,72.94,72.98,72.94,72.98,119164.0,68.3011,68.3385,68.3011,68.3385,119164.0
2023-02-15 14:40:00,72.97,73.04,72.96,73.01,94278.0,68.3292,68.3947,68.3198,68.3666,94278.0
2023-02-15 14:50:00,73.01,73.01,72.9,72.93,152164.0,68.3666,68.3666,68.2636,68.2917,152164.0
2023-02-15 15:00:00,72.93,73.04,72.93,73.03,115220.0,68.2917,68.3947,68.2917,68.3853,115220.0
2023-02-15 15:10:00,73.03,73.07,73.01,73.06,140411.0,68.3853,68.4228,68.3666,68.4134,140411.0
2023-02-15 15:20:00,73.06,73.12,73.03,73.1,114014.0,68.4134,68.4696,68.3853,68.4509,114014.0
2023-02-15 15:30:00,73.11,73.13,73.09,73.12,185934.0,68.4603,68.479,68.4415,68.4696,185934.0
2023-02-15 15:40:00,73.12,73.15,73.09,73.15,275592.0,68.4696,68.4977,68.4415,68.4977,275592.0
2023-02-15 15:50:00,73.15,73.29,73.12,73.28,1198452.0,68.4977,68.6288,68.4696,68.6194,1198452.0
2023-02-16 09:30:00,72.63,72.75,72.6,72.63,207246.0,68.0108,68.1232,67.9827,68.0108,207246.0
2023-02-16 09:40:00,72.62,72.64,72.47,72.51,267836.0,68.0014,68.0201,67.861,67.8984,267836.0
2023-02-16 09:50:00,72.5,72.53,72.33,72.35,191363.0,67.8891,67.9171,67.7299,67.7486,191363.0
2023-02-16 10:00:00,72.35,72.47,72.3,72.45,175371.0,67.7486,67.861,67.7018,67.8422,175371.0
2023-02-16 10:10:00,72.45,72.59,72.43,72.58,183488.0,67.8422,67.9733,67.8235,67.964,183488.0
2023-02-16 10:20:00,72.58,72.64,72.55,72.64,126238.0,67.964,68.0201,67.9359,68.0201,126238.0
2023-02-16 10:30:00,72.65,72.72,72.61,72.7,154045.0,68.0295,68.0951,67.9921,68.0763,154045.0
2023-02-16 10:40:00,72.71,72.75,72.67,72.74,122260.0,68.0857,68.1232,68.0482,68.1138,122260.0
2023-02-16 10:50:00,72.73,72.77,72.69,72.77,168414.0,68.1044,68.1419,68.067,68.1419,168414.0
2023-02-16 11:00:00,72.77,72.83,72.71,72.76,75257.0,68.1419,68.1981,68.0857,68.1325,75257.0
2023-02-16 11:10:00,72.77,72.82,72.75,72.82,145400.0,68.1419,68.1887,68.1232,68.1887,145400.0
2023-02-16 11:20:00,72.82,72.91,72.78,72.88,78390.0,68.1887,68.273,68.1512,68.2449,78390.0
2023-02-16 11:30:00,72.89,72.95,72.83,72.87,137516.0,68.2542,68.3104,68.1981,68.2355,137516.0
2023-02-16 11:40:00,72.87,72.99,72.86,72.97,156955.0,68.2355,68.3479,68.2262,68.3292,156955.0
2023-02-16 11:50:00,72.96,72.97,72.92,72.95,108021.0,68.3198,68.3292,68.2823,68.3104,108021.0
2023-02-16 12:00:00,72.95,72.99,72.92,72.99,58798.0,68.3104,68.3479,68.2823,68.3479,58798.0
2023-02-16 12:10:00,72.99,73.04,72.93,72.94,88130.0,68.3479,68.3947,68.2917,68.3011,88130.0
2023-02-16 12:20:00,72.94,73.05,72.94,72.98,48821.0,68.3011,68.4041,68.3011,68.3385,48821.0
2023-02-16 12:30:00,72.98,73.04,72.94,73.03,74539.0,68.3385,68.3947,68.3011,68.3853,74539.0
2023-02-16 12:40:00,73.03,73.09,73.02,73.08,103018.0,68.3853,68.4415,68.376,68.4322,103018.0
2023-02-16 12:50:00,73.07,73.09,73.01,73.04,149838.0,68.4228,68.4415,68.3666,68.3947,149838.0
2023-02-16 13:00:00,73.04,73.09,73.01,73.06,95072.0,68.3947,68.4415,68.3666,68.4134,95072.0
2023-02-16 13:10:00,73.07,73.09,73.01,73.05,143089.0,68.4228,68.4415,68.3666,68.4041,143089.0
2023-02-16 13:20:00,73.04,73.05,72.98,72.98,158882.0,68.3947,68.4041,68.3385,68.3385,158882.0
2023-02-16 13:30:00,72.98,73.05,72.96,73.03,73619.0,68.3385,68.4041,68.3198,68.3853,73619.0
2023-02-16 13:40:00,73.03,73.03,72.98,73.01,86946.0,68.3853,68.3853,68.3385,68.3666,86946.0
2023-02-16 13:50:00,73.01,73.01,72.94,73.01,137588.0,68.3666,68.3666,68.3011,68.3666,137588.0
2023-02-16 14:00:00,73.01,73.07,73.0,73.04,60970.0,68.3666,68.4228,68.3573,68.3947,60970.0
2023-02-16 14:10:00,73.04,73.11,73.03,73.11,40462.0,68.3947,68.4603,68.3853,68.4603,40462.0
2023-02-16 14:20:00,73.11,73.17,73.06,73.14,199906.0,68.4603,68.5164,68.4134,68.4883,199906.0
2023-02-16 14:30:00,73.14,73.18,73.09,73.15,390818.0,68.4883,68.5258,68.4415,68.4977,390818.0
2023-02-16 14:40:00,73.16,73.17,73.09,73.12,110463.0,68.5071,68.5164,68.4415,68.4696,110463.0
2023-02-16 14:50:00,73.12,73.13,73.07,73.09,70906.0,68.4696,68.479,68.4228,68.4415,70906.0
2023-02-16 15:00:00,73.09,73.1,72.94,73.01,278609.0,68.4415,68.4509,68.3011,68.3666,278609.0
2023-02-16 15:10:00,73.01,73.03,72.89,72.93,416529.0,68.3666,68.3853,68.2542,68.2917,416529.0
2023-02-16 15:20:00,72.93,72.97,72.88,72.91,487627.0,68.2917,68.3292,68.2449,68.273,487627.0
2023-02-16 15:30:00,72.9,72.92,72.84,72.84,373074.0,68.2636,68.2823,68.2074,68.2074,373074.0
2023-02-16 15:40:00,72.84,72.86,72.74,72.82,286522.0,68.2074,68.2262,68.1138,68.1887,286522.0
2023-02-16 15:50:00,72.82,72.84,72.71,72.74,1043848.0,68.1887,68.2074,68.0857,68.1138,1043848.0
2023-02-17 09:30:00,72.53,73.0,72.53,73.0,396573.0,67.9171,68.3573,67.9171,68.3573,396573.0
2023-02-17 09:40:00,73.0,73.14,72.94,73.08,385988.0,68.3573,68.4883,68.3011,68.4322,385988.0
2023-02-17 09:50:00,73.08,73.08,72.89,72.95,247636.0,68.4322,68.4322,68.2542,68.3104,247636.0
2023-02-17 10:00:00,72.95,73.17,72.94,73.17,329914.0,68.3104,68.5164,68.3011,68.5164,329914.0
2023-02-17 10:10:00,73.16,73.25,73.13,73.23,203345.0,68.5071,68.5914,68.479,68.5726,203345.0
2023-02-17 10:20:00,73.22,73.27,73.16,73.19,283368.0,68.5633,68.6101,68.5071,68.5352,283368.0
2023-02-17 10:30:00,73.19,73.3,73.17,73.22,229196.0,68.5352,68.6382,68.5164,68.5633,229196.0
2023-02-17 10:40:00,73.21,73.23,73.04,73.05,255683.0,68.5539,68.5726,68.3947,68.4041,255683.0
2023-02-17 10:50:00,73.05,73.07,73.01,73.06,125731.0,68.4041,68.4228,68.3666,68.4134,125731.0
2023-02-17 11:00:00,73.07,73.09,73.01,73.06,81043.0,68.4228,68.4415,68.3666,68.4134,81043.0
2023-02-17 11:10:00,73.06,73.07,73.0,73.04,110089.0,68.4134,68.4228,68.3573,68.3947,110089.0
2023-02-17 11:20:00,73.04,73.08,73.01,73.08,212602.0,68.3947,68.4322,68.3666,68.4322,212602.0
2023-02-17 11:30:00,73.08,73.08,73.0,73.06,114694.0,68.4322,68.4322,68.3573,68.4134,114694.0
2023-02-17 11:40:00,73.06,73.12,73.04,73.11,134932.0,68.4134,68.4696,68.3947,68.4603,134932.0
2023-02-17 11:50:00,73.1,73.13,73.04,73.12,205493.0,68.4509,68.479,68.3947,68.4696,205493.0
2023-02-17 12:00:00,73.12,73.29,73.11,73.29,147269.0,68.4696,68.6288,68.4603,68.6288,147269.0
2023-02-17 12:10:00,73.29,73.38,73.28,73.35,434845.0,68.6288,68.7131,68.6194,68.685,434845.0
2023-02-17 12:20:00,73.35,73.42,73.34,73.39,259903.0,68.685,68.7505,68.6756,68.7224,259903.0
2023-02-17 12:30:00,73.38,73.38,73.28,73.29,82436.0,68.7131,68.7131,68.6194,68.6288,82436.0
2023-02-17 12:40:00,73.3,73.32,73.26,73.26,72075.0,68.6382,68.6569,68.6007,68.6007,72075.0
2023-02-17 12:50:00,73.26,73.26,73.14,73.2,112575.0,68.6007,68.6007,68.4883,68.5445,112575.0
2023-02-17 13:00:00,73.2,73.26,73.19,73.25,60457.0,68.5445,68.6007,68.5352,68.5914,60457.0
2023-02-17 13:10:00,73.25,73.28,73.23,73.24,53134.0,68.5914,68.6194,68.5726,68.582,53134.0
2023-02-17 13:20:00,73.23,73.26,73.2,73.25,106293.0,68.5726,68.6007,68.5445,68.5914,106293.0
2023-02-17 13:30:00,73.25,73.3,73.2,73.28,65176.0,68.5914,68.6382,68.5445,68.6194,65176.0
2023-02-17 13:40:00,73.27,73.31,73.25,73.31,147876.0,68.6101,68.6475,68.5914,68.6475,147876.0
2023-02-17 13:50:00,73.29,73.36,73.26,73.36,103388.0,68.6288,68.6944,68.6007,68.6944,103388.0
2023-02-17 14:00:00,73.36,73.49,73.36,73.47,253382.0,68.6944,68.8161,68.6944,68.7974,253382.0
2023-02-17 14:10:00,73.46,73.47,73.38,73.42,117581.0,68.788,68.7974,68.7131,68.7505,117581.0
2023-02-17 14:20:00,73.42,73.54,73.41,73.51,154417.0,68.7505,68.8629,68.7412,68.8348,154417.0
2023-02-17 14:30:00,73.51,73.6,73.49,73.58,219843.0,68.8348,68.9191,68.8161,68.9004,219843.0
2023-02-17 14:40:00,73.57,73.58,73.5,73.56,104722.0,68.891,68.9004,68.8255,68.8816,104722.0
2023-02-17 14:50:00,73.57,73.62,73.56,73.6,162782.0,68.891,68.9378,68.8816,68.9191,162782.0
2023-02-17 15:00:00,73.59,73.64,73.55,73.63,171539.0,68.9097,68.9565,68.8723,68.9472,171539.0
2023-02-17 15:10:00,73.63,73.67,73.6,73.62,139345.0,68.9472,68.9846,68.9191,68.9378,139345.0
2023-02-17 15:20:00,73.62,73.67,73.58,73.6,312821.0,68.9378,68.9846,68.9004,68.9191,312821.0
2023-02-17 15:30:00,73.59,73.71,73.57,73.64,207746.0,68.9097,69.0221,68.891,68.9565,207746.0
2023-02-17 15:40:00,73.63,73.66,73.53,73.55,434917.0,68.9472,68.9753,68.8535,68.8723,434917.0
2023-02-17 15:50:00,73.55,73.67,73.54,73.67,1925768.0,68.8723,68.9846,68.8629,68.9846,1925768.0
2023-02-21 09:30:00,73.38,73.54,73.16,73.23,374562.0,68.7131,68.8629,68.5071,68.5726,374562.0
2023-02-21 09:40:00,73.22,73.28,73.01,73.15,568680.0,68.5633,68.6194,68.3666,68.4977,568680.0
2023-02-21 09:50:00,73.15,73.31,73.12,73.24,254528.0,68.4977,68.6475,68.4696,68.582,254528.0
2023-02-21 10:00:00,73.23,73.43,73.15,73.29,459933.0,68.5726,68.7599,68.4977,68.6288,459933.0
2023-02-21 10:10:00,73.29,73.34,73.23,73.28,155471.0,68.6288,68.6756,68.5726,68.6194,155471.0
2023-02-21 10:20:00,73.28,73.4,73.24,73.39,167862.0,68.6194,68.7318,68.582,68.7224,167862.0
2023-02-21 10:30:00,73.39,73.41,73.31,73.39,155363.0,68.7224,68.7412,68.6475,68.7224,155363.0
2023-02-21 10:40:00,73.38,73.48,73.34,73.38,217364.0,68.7131,68.8067,68.6756,68.7131,217364.0
2023-02-21 10:50:00,73.38,73.45,73.27,73.3,190693.0,68.7131,68.7786,68.6101,68.6382,190693.0
2023-02-21 11:00:00,73.3,73.37,73.28,73.34,215106.0,68.6382,68.7037,68.6194,68.6756,215106.0
2023-02-21 11:10:00,73.34,73.5,73.34,73.46,279096.0,68.6756,68.8255,68.6756,68.788,279096.0
2023-02-21 11:20:00,73.45,73.47,73.37,73.4,158102.0,68.7786,68.7974,68.7037,68.7318,158102.0
2023-02-21 11:30:00,73.4,73.5,73.38,73.47,110190.0,68.7318,68.8255,68.7131,68.7974,110190.0
2023-02-21 11:40:00,73.48,73.56,73.43,73.52,141614.0,68.8067,68.8816,68.7599,68.8442,141614.0
2023-02-21 11:50:00,73.52,73.62,73.5,73.61,139467.0,68.8442,68.9378,68.8255,68.9285,139467.0
2023-02-21 12:00:00,73.61,73.68,73.59,73.65,171006.0,68.9285,68.994,68.9097,68.9659,171006.0
2023-02-21 12:10:00,73.65,73.65,73.56,73.59,146407.0,68.9659,68.9659,68.8816,68.9097,146407.0
2023-02-21 12:20:00,73.59,73.6,73.52,73.55,133093.0,68.9097,68.9191,68.8442,68.8723,133093.0
2023-02-21 12:30:00,73.55,73.62,73.54,73.62,60475.0,68.8723,68.9378,68.8629,68.9378,60475.0
2023-02-21 12:40:00,73.63,73.67,73.6,73.66,102800.0,68.9472,68.9846,68.9191,68.9753,102800.0
2023-02-21 12:50:00,73.66,73.73,73.66,73.7,145173.0,68.9753,69.0408,68.9753,69.0127,145173.0
2023-02-21 13:00:00,73.7,73.79,73.67,73.76,119746.0,69.0127,69.097,68.9846,69.0689,119746.0
2023-02-21 13:10:00,73.77,73.77,73.7,73.71,115497.0,69.0783,69.0783,69.0127,69.0221,115497.0
2023-02-21 13:20:00,73.7,73.71,73.59,73.6,52335.0,69.0127,69.0221,68.9097,68.9191,52335.0
2023-02-21 13:30:00,73.6,73.62,73.54,73.54,57764.0,68.9191,68.9378,68.8629,68.8629,57764.0
2023-02-21 13:40:00,73.54,73.64,73.52,73.59,260958.0,68.8629,68.9565,68.8442,68.9097,260958.0
2023-02-21 13:50:00,73.59,73.59,73.52,73.55,119882.0,68.9097,68.9097,68.8442,68.8723,119882.0
2023-02-21 14:00:00,73.55,73.56,73.5,73.5,106160.0,68.8723,68.8816,68.8255,68.8255,106160.0
2023-02-21 14:10:00,73.5,73.5,73.4,73.44,86932.0,68.8255,68.8255,68.7318,68.7693,86932.0
2023-02-21 14:20:00,73.44,73.5,73.38,73.5,91239.0,68.7693,68.8255,68.7131,68.8255,91239.0
2023-02-21 14:30:00,73.5,73.55,73.47,73.55,118288.0,68.8255,68.8723,68.7974,68.8723,118288.0
2023-02-21 14:40:00,73.55,73.6,73.5,73.56,141867.0,68.8723,68.9191,68.8255,68.8816,141867.0
2023-02-21 14:50:00,73.55,73.57,73.52,73.56,105666.0,68.8723,68.891,68.8442,68.8816,105666.0
2023-02-21 15:00:00,73.57,73.6,73.54,73.54,67483.0,68.891,68.9191,68.8629,68.8629,67483.0
2023-02-21 15:10:00,73.54,73.54,73.48,73.53,100175.0,68.8629,68.8629,68.8067,68.8535,100175.0
2023-02-21 15:20:00,73.52,73.58,73.5,73.56,85758.0,68.8442,68.9004,68.8255,68.8816,85758.0
2023-02-21 15:30:00,73.56,73.62,73.51,73.54,226261.0,68.8816,68.9378,68.8348,68.8629,226261.0
2023-02-21 15:40:00,73.53,73.56,73.49,73.5,262638.0,68.8535,68.8816,68.8161,68.8255,262638.0
2023-02-21 15:50:00,73.49,73.52,73.39,73.42,1311720.0,68.8161,68.8442,68.7224,68.7505,1311720.0
2023-02-22 09:30:00,73.5,73.59,73.49,73.56,304103.0,68.8255,68.9097,68.8161,68.8816,304103.0
2023-02-22 09:40:00,73.56,73.82,73.54,73.82,433102.0,68.8816,69.1251,68.8629,69.1251,433102.0
2023-02-22 09:50:00,73.83,73.95,73.78,73.92,409123.0,69.1345,69.2468,69.0876,69.2187,409123.0
2023-02-22 10:00:00,73.92,73.98,73.89,73.95,342500.0,69.2187,69.2749,69.1906,69.2468,342500.0
2023-02-22 10:10:00,73.95,73.98,73.78,73.82,243087.0,69.2468,69.2749,69.0876,69.1251,243087.0
2023-02-22 10:20:00,73.82,74.01,73.8,73.96,173947.0,69.1251,69.303,69.1064,69.2562,173947.0
2023-02-22 10:30:00,73.95,73.96,73.66,73.68,299851.0,69.2468,69.2562,68.9753,68.994,299851.0
2023-02-22 10:40:00,73.68,73.78,73.64,73.78,144895.0,68.994,69.0876,68.9565,69.0876,144895.0
2023-02-22 10:50:00,73.77,73.83,73.75,73.75,66236.0,69.0783,69.1345,69.0596,69.0596,66236.0
2023-02-22 11:00:00,73.75,73.8,73.69,73.7,60097.0,69.0596,69.1064,69.0034,69.0127,60097.0
2023-02-22 11:10:00,73.7,73.75,73.69,73.72,85622.0,69.0127,69.0596,69.0034,69.0315,85622.0
2023-02-22 11:20:00,73.73,73.8,73.72,73.76,140579.0,69.0408,69.1064,69.0315,69.0689,140579.0
2023-02-22 11:30:00,73.76,73.77,73.68,73.69,116982.0,69.0689,69.0783,68.994,69.0034,116982.0
2023-02-22 11:40:00,73.69,73.8,73.69,73.75,104962.0,69.0034,69.1064,69.0034,69.0596,104962.0
2023-02-22 11:50:00,73.75,73.78,73.72,73.76,82765.0,69.0596,69.0876,69.0315,69.0689,82765.0
2023-02-22 12:00:00,73.76,73.76,73.7,73.71,61241.0,69.0689,69.0689,69.0127,69.0221,61241.0
2023-02-22 12:10:00,73.72,73.72,73.65,73.7,104355.0,69.0315,69.0315,68.9659,69.0127,104355.0
2023-02-22 12:20:00,73.7,73.76,73.69,73.7,141774.0,69.0127,69.0689,69.0034,69.0127,141774.0
2023-02-22 12:30:00,73.71,73.74,73.68,73.72,108301.0,69.0221,69.0502,68.994,69.0315,108301.0
2023-02-22 12:40:00,73.72,73.73,73.67,73.67,117386.0,69.0315,69.0408,68.9846,68.9846,117386.0
2023-02-22 12:50:00,73.66,73.66,73.6,73.63,293356.0,68.9753,68.9753,68.9191,68.9472,293356.0
2023-02-22 13:00:00,73.63,73.63,73.56,73.59,171462.0,68.9472,68.9472,68.8816,68.9097,171462.0
2023-02-22 13:10:00,73.59,73.67,73.58,73.65,73019.0,68.9097,68.9846,68.9004,68.9659,73019.0
2023-02-22 13:20:00,73.65,73.68,73.63,73.66,63101.0,68.9659,68.994,68.9472,68.9753,63101.0
2023-02-22 13:30:00,73.66,73.67,73.61,73.66,74687.0,68.9753,68.9846,68.9285,68.9753,74687.0
2023-02-22 13:40:00,73.66,73.66,73.58,73.61,91001.0,68.9753,68.9753,68.9004,68.9285,91001.0
2023-02-22 13:50:00,73.6,73.61,73.54,73.59,159108.0,68.9191,68.9285,68.8629,68.9097,159108.0
2023-02-22 14:00:00,73.6,73.67,73.44,73.57,549144.0,68.9191,68.9846,68.7693,68.891,549144.0
2023-02-22 14:10:00,73.58,73.61,73.4,73.53,197683.0,68.9004,68.9285,68.7318,68.8535,197683.0
2023-02-22 14:20:00,73.53,73.59,73.41,73.41,136170.0,68.8535,68.9097,68.7412,68.7412,136170.0
2023-02-22 14:30:00,73.4,73.42,73.27,73.28,217245.0,68.7318,68.7505,68.6101,68.6194,217245.0
2023-02-22 14:40:00,73.28,73.3,73.15,73.3,203753.0,68.6194,68.6382,68.4977,68.6382,203753.0
2023-02-22 14:50:00,73.3,73.32,73.14,73.18,201561.0,68.6382,68.6569,68.4883,68.5258,201561.0
2023-02-22 15:00:00,73.18,73.22,73.16,73.2,96860.0,68.5258,68.5633,68.5071,68.5445,96860.0
2023-02-22 15:10:00,73.2,73.23,73.1,73.16,345182.0,68.5445,68.5726,68.4509,68.5071,345182.0
2023-02-22 15:20:00,73.16,73.26,73.14,73.15,150514.0,68.5071,68.6007,68.4883,68.4977,150514.0
2023-02-22 15:30:00,73.15,73.23,73.12,73.14,202291.0,68.4977,68.5726,68.4696,68.4883,202291.0
2023-02-22 15:40:00,73.15,73.23,73.14,73.19,418947.0,68.4977,68.5726,68.4883,68.5352,418947.0
2023-02-22 15:50:00,73.19,73.3,73.15,73.3,830841.0,68.5352,68.6382,68.4977,68.6382,830841.0
2023-02-23 09:30:00,73.36,73.47,73.16,73.37,639770.0,68.6944,68.7974,68.5071,68.7037,639770.0
2023-02-23 09:40:00,73.38,73.56,73.35,73.45,328066.0,68.7131,68.8816,68.685,68.7786,328066.0
2023-02-23 09:50:00,73.46,73.48,73.36,73.46,320288.0,68.788,68.8067,68.6944,68.788,320288.0
2023-02-23 10:00:00,73.46,73.51,73.41,73.49,350752.0,68.788,68.8348,68.7412,68.8161,350752.0
2023-02-23 10:10:00,73.5,73.55,73.46,73.51,91985.0,68.8255,68.8723,68.788,68.8348,91985.0
2023-02-23 10:20:00,73.51,73.53,73.4,73.41,154515.0,68.8348,68.8535,68.7318,68.7412,154515.0
2023-02-23 10:30:00,73.42,73.47,73.35,73.45,146585.0,68.7505,68.7974,68.685,68.7786,146585.0
2023-02-23 10:40:00,73.44,73.5,73.29,73.3,565018.0,68.7693,68.8255,68.6288,68.6382,565018.0
2023-02-23 10:50:00,73.3,73.35,73.25,73.34,230912.0,68.6382,68.685,68.5914,68.6756,230912.0
2023-02-23 11:00:00,73.34,73.39,73.2,73.21,390181.0,68.6756,68.7224,68.5445,68.5539,390181.0
2023-02-23 11:10:00,73.21,73.23,73.13,73.14,105933.0,68.5539,68.5726,68.479,68.4883,105933.0
2023-02-23 11:20:00,73.13,73.13,72.99,73.03,160533.0,68.479,68.479,68.3479,68.3853,160533.0
2023-02-23 11:30:00,73.03,73.06,72.94,72.96,211129.0,68.3853,68.4134,68.3011,68.3198,211129.0
2023-02-23 11:40:00,72.96,72.97,72.81,72.84,307972.0,68.3198,68.3292,68.1793,68.2074,307972.0
2023-02-23 11:50:00,72.83,72.87,72.75,72.78,173656.0,68.1981,68.2355,68.1232,68.1512,173656.0
2023-02-23 12:00:00,72.78,72.85,72.75,72.84,166076.0,68.1512,68.2168,68.1232,68.2074,166076.0
2023-02-23 12:10:00,72.85,72.9,72.79,72.85,227634.0,68.2168,68.2636,68.1606,68.2168,227634.0
2023-02-23 12:20:00,72.84,72.88,72.77,72.83,123695.0,68.2074,68.2449,68.1419,68.1981,123695.0
2023-02-23 12:30:00,72.83,72.92,72.79,72.88,83078.0,68.1981,68.2823,68.1606,68.2449,83078.0
2023-02-23 12:40:00,72.88,72.92,72.84,72.89,146453.0,68.2449,68.2823,68.2074,68.2542,146453.0
2023-02-23 12:50:00,72.89,72.9,72.84,72.85,149546.0,68.2542,68.2636,68.2074,68.2168,149546.0
2023-02-23 13:00:00,72.86,72.91,72.83,72.86,258933.0,68.2262,68.273,68.1981,68.2262,258933.0
2023-02-23 13:10:00,72.86,72.88,72.83,72.88,70031.0,68.2262,68.2449,68.1981,68.2449,70031.0
2023-02-23 13:20:00,72.88,72.9,72.83,72.85,132368.0,68.2449,68.2636,68.1981,68.2168,132368.0
2023-02-23 13:30:00,72.86,72.87,72.78,72.81,134995.0,68.2262,68.2355,68.1512,68.1793,134995.0
2023-02-23 13:40:00,72.82,72.85,72.74,72.82,210860.0,68.1887,68.2168,68.1138,68.1887,210860.0
2023-02-23 13:50:00,72.83,72.86,72.8,72.81,83305.0,68.1981,68.2262,68.17,68.1793,83305.0
2023-02-23 14:00:00,72.82,72.85,72.77,72.81,81674.0,68.1887,68.2168,68.1419,68.1793,81674.0
2023-02-23 14:10:00,72.81,72.98,72.78,72.96,143847.0,68.1793,68.3385,68.1512,68.3198,143847.0
2023-02-23 14:20:00,72.96,73.03,72.96,73.02,129035.0,68.3198,68.3853,68.3198,68.376,129035.0
2023-02-23 14:30:00,73.02,73.1,73.01,73.06,79257.0,68.376,68.4509,68.3666,68.4134,79257.0
2023-02-23 14:40:00,73.07,73.14,73.05,73.13,77358.0,68.4228,68.4883,68.4041,68.479,77358.0
2023-02-23 14:50:00,73.13,73.14,73.06,73.09,136630.0,68.479,68.4883,68.4134,68.4415,136630.0
2023-02-23 15:00:00,73.09,73.23,73.09,73.2,128959.0,68.4415,68.5726,68.4415,68.5445,128959.0
2023-02-23 15:10:00,73.19,73.26,73.19,73.2,285824.0,68.5352,68.6007,68.5352,68.5445,285824.0
2023-02-23 15:20:00,73.19,73.24,73.15,73.23,140479.0,68.5352,68.582,68.4977,68.5726,140479.0
2023-02-23 15:30:00,73.23,73.28,73.21,73.26,129651.0,68.5726,68.6194,68.5539,68.6007,129651.0
2023-02-23 15:40:00,73.26,73.27,73.19,73.23,291548.0,68.6007,68.6101,68.5352,68.5726,291548.0
2023-02-23 15:50:00,73.22,73.25,73.14,73.18,1376602.0,68.5633,68.5914,68.4883,68.5258,1376602.0
2023-02-24 09:30:00,72.66,72.76,72.52,72.65,654354.0,68.0389,68.1325,67.9078,68.0295,654354.0
2023-02-24 09:40:00,72.66,72.69,72.42,72.49,634224.0,68.0389,68.067,67.8141,67.8797,634224.0
2023-02-24 09:50:00,72.48,72.52,72.34,72.37,332241.0,67.8703,67.9078,67.7392,67.7673,332241.0
2023-02-24 10:00:00,72.35,72.59,72.33,72.51,489984.0,67.7486,67.9733,67.7299,67.8984,489984.0
2023-02-24 10:10:00,72.5,72.58,72.46,72.51,176874.0,67.8891,67.964,67.8516,67.8984,176874.0
2023-02-24 10:20:00,72.51,72.52,72.35,72.38,169922.0,67.8984,67.9078,67.7486,67.7767,169922.0
2023-02-24 10:30:00,72.38,72.46,72.31,72.45,155826.0,67.7767,67.8516,67.7111,67.8422,155826.0
2023-02-24 10:40:00,72.45,72.46,72.34,72.34,142924.0,67.8422,67.8516,67.7392,67.7392,142924.0
2023-02-24 10:50:00,72.34,72.34,72.27,72.31,61232.0,67.7392,67.7392,67.6737,67.7111,61232.0
2023-02-24 11:00:00,72.32,72.45,72.32,72.41,119712.0,67.7205,67.8422,67.7205,67.8048,119712.0
2023-02-24 11:10:00,72.41,72.45,72.39,72.43,97780.0,67.8048,67.8422,67.786,67.8235,97780.0
2023-02-24 11:20:00,72.43,72.54,72.41,72.5,123292.0,67.8235,67.9265,67.8048,67.8891,123292.0
2023-02-24 11:30:00,72.51,72.57,72.46,72.47,152725.0,67.8984,67.9546,67.8516,67.861,152725.0
2023-02-24 11:40:00,72.47,72.61,72.47,72.54,72715.0,67.861,67.9921,67.861,67.9265,72715.0
2023-02-24 11:50:00,72.54,72.61,72.48,72.49,406552.0,67.9265,67.9921,67.8703,67.8797,406552.0
2023-02-24 12:00:00,72.49,72.51,72.44,72.47,262359.0,67.8797,67.8984,67.8329,67.861,262359.0
2023-02-24 12:10:00,72.46,72.56,72.46,72.56,218062.0,67.8516,67.9452,67.8516,67.9452,218062.0
2023-02-24 12:20:00,72.56,72.6,72.52,72.56,250276.0,67.9452,67.9827,67.9078,67.9452,250276.0
2023-02-24 12:30:00,72.57,72.6,72.51,72.55,149907.0,67.9546,67.9827,67.8984,67.9359,149907.0
2023-02-24 12:40:00,72.55,72.56,72.46,72.48,141994.0,67.9359,67.9452,67.8516,67.8703,141994.0
2023-02-24 12:50:00,72.47,72.48,72.44,72.47,113519.0,67.861,67.8703,67.8329,67.861,113519.0
2023-02-24 13:00:00,72.46,72.5,72.44,72.45,216297.0,67.8516,67.8891,67.8329,67.8422,216297.0
2023-02-24 13:10:00,72.45,72.5,72.41,72.45,358337.0,67.8422,67.8891,67.8048,67.8422,358337.0
2023-02-24 13:20:00,72.46,72.55,72.45,72.53,66538.0,67.8516,67.9359,67.8422,67.9171,66538.0
2023-02-24 13:30:00,72.53,72.53,72.43,72.5,119211.0,67.9171,67.9171,67.8235,67.8891,119211.0
2023-02-24 13:40:00,72.5,72.55,72.46,72.53,324088.0,67.8891,67.9359,67.8516,67.9171,324088.0
2023-02-24 13:50:00,72.53,72.62,72.53,72.62,80696.0,67.9171,68.0014,67.9171,68.0014,80696.0
2023-02-24 14:00:00,72.62,72.7,72.61,72.66,170562.0,68.0014,68.0763,67.9921,68.0389,170562.0
2023-02-24 14:10:00,72.67,72.69,72.62,72.67,97948.0,68.0482,68.067,68.0014,68.0482,97948.0
2023-02-24 14:20:00,72.67,72.71,72.61,72.64,124520.0,68.0482,68.0857,67.9921,68.0201,124520.0
2023-02-24 14:30:00,72.65,72.65,72.56,72.61,124335.0,68.0295,68.0295,67.9452,67.9921,124335.0
2023-02-24 14:40:00,72.62,72.67,72.52,72.66,100799.0,68.0014,68.0482,67.9078,68.0389,100799.0
2023-02-24 14:50:00,72.66,72.79,72.66,72.76,135155.0,68.0389,68.1606,68.0389,68.1325,135155.0
2023-02-24 15:00:00,72.77,72.82,72.74,72.78,263478.0,68.1419,68.1887,68.1138,68.1512,263478.0
2023-02-24 15:10:00,72.79,72.79,72.71,72.78,183489.0,68.1606,68.1606,68.0857,68.1512,183489.0
2023-02-24 15:20:00,72.78,72.83,72.76,72.77,175185.0,68.1512,68.1981,68.1325,68.1419,175185.0
2023-02-24 15:30:00,72.77,72.77,72.58,72.59,249397.0,68.1419,68.1419,67.964,67.9733,249397.0
2023-02-24 15:40:00,72.59,72.64,72.56,72.59,517484.0,67.9733,68.0201,67.9452,67.9733,517484.0
2023-02-24 15:50:00,72.59,72.74,72.52,72.72,1068793.0,67.9733,68.1138,67.9078,68.0951,1068793.0
2023-02-27 09:30:00,73.06,73.06,72.88,72.91,236963.0,68.4134,68.4134,68.2449,68.273,236963.0
2023-02-27 09:40:00,72.91,73.02,72.9,73.01,351599.0,68.273,68.376,68.2636,68.3666,351599.0
2023-02-27 09:50:00,73.01,73.13,72.95,73.12,303777.0,68.3666,68.479,68.3104,68.4696,303777.0
2023-02-27 10:00:00,73.11,73.18,73.09,73.15,184279.0,68.4603,68.5258,68.4415,68.4977,184279.0
2023-02-27 10:10:00,73.15,73.17,73.07,73.17,184728.0,68.4977,68.5164,68.4228,68.5164,184728.0
2023-02-27 10:20:00,73.17,73.25,73.14,73.22,234122.0,68.5164,68.5914,68.4883,68.5633,234122.0
2023-02-27 10:30:00,73.22,73.26,73.04,73.08,257858.0,68.5633,68.6007,68.3947,68.4322,257858.0
2023-02-27 10:40:00,73.06,73.07,72.97,73.01,144564.0,68.4134,68.4228,68.3292,68.3666,144564.0
2023-02-27 10:50:00,73.01,73.06,72.96,73.01,149200.0,68.3666,68.4134,68.3198,68.3666,149200.0
2023-02-27 11:00:00,73.02,73.05,72.99,73.02,91549.0,68.376,68.4041,68.3479,68.376,91549.0
2023-02-27 11:10:00,73.02,73.03,72.86,72.86,153864.0,68.376,68.3853,68.2262,68.2262,153864.0
2023-02-27 11:20:00,72.86,72.88,72.78,72.78,161289.0,68.2262,68.2449,68.1512,68.1512,161289.0
2023-02-27 11:30:00,72.79,72.8,72.66,72.72,102593.0,68.1606,68.17,68.0389,68.0951,102593.0
2023-02-27 11:40:00,72.73,72.75,72.68,72.7,46225.0,68.1044,68.1232,68.0576,68.0763,46225.0
2023-02-27 11:50:00,72.7,72.71,72.65,72.66,54762.0,68.0763,68.0857,68.0295,68.0389,54762.0
2023-02-27 12:00:00,72.66,72.67,72.57,72.58,95207.0,68.0389,68.0482,67.9546,67.964,95207.0
2023-02-27 12:10:00,72.58,72.66,72.56,72.63,52639.0,67.964,68.0389,67.9452,68.0108,52639.0
2023-02-27 12:20:00,72.62,72.65,72.56,72.64,59958.0,68.0014,68.0295,67.9452,68.0201,59958.0
2023-02-27 12:30:00,72.63,72.7,72.62,72.64,55847.0,68.0108,68.0763,68.0014,68.0201,55847.0
2023-02-27 12:40:00,72.64,72.65,72.57,72.64,37509.0,68.0201,68.0295,67.9546,68.0201,37509.0
2023-02-27 12:50:00,72.64,72.67,72.6,72.65,68776.0,68.0201,68.0482,67.9827,68.0295,68776.0
2023-02-27 13:00:00,72.66,72.73,72.64,72.73,278102.0,68.0389,68.1044,68.0201,68.1044,278102.0
2023-02-27 13:10:00,72.73,72.8,72.72,72.78,120020.0,68.1044,68.17,68.0951,68.1512,120020.0
2023-02-27 13:20:00,72.77,72.8,72.74,72.76,90881.0,68.1419,68.17,68.1138,68.1325,90881.0
2023-02-27 13:30:00,72.76,72.77,72.69,72.73,136570.0,68.1325,68.1419,68.067,68.1044,136570.0
2023-02-27 13:40:00,72.73,72.75,72.65,72.68,97570.0,68.1044,68.1232,68.0295,68.0576,97570.0
2023-02-27 13:50:00,72.67,72.8,72.67,72.77,64627.0,68.0482,68.17,68.0482,68.1419,64627.0
2023-02-27 14:00:00,72.78,72.82,72.77,72.78,77421.0,68.1512,68.1887,68.1419,68.1512,77421.0
2023-02-27 14:10:00,72.78,72.84,72.72,72.72,100106.0,68.1512,68.2074,68.0951,68.0951,100106.0
2023-02-27 14:20:00,72.73,72.74,72.68,72.71,137677.0,68.1044,68.1138,68.0576,68.0857,137677.0
2023-02-27 14:30:00,72.71,72.74,72.7,72.71,107173.0,68.0857,68.1138,68.0763,68.0857,107173.0
2023-02-27 14:40:00,72.72,72.74,72.64,72.69,114279.0,68.0951,68.1138,68.0201,68.067,114279.0
2023-02-27 14:50:00,72.69,72.72,72.65,72.66,96999.0,68.067,68.0951,68.0295,68.0389,96999.0
2023-02-27 15:00:00,72.66,72.68,72.56,72.56,111634.0,68.0389,68.0576,67.9452,67.9452,111634.0
2023-02-27 15:10:00,72.56,72.62,72.51,72.55,169377.0,67.9452,68.0014,67.8984,67.9359,169377.0
2023-02-27 15:20:00,72.54,72.56,72.5,72.56,172804.0,67.9265,67.9452,67.8891,67.9452,172804.0
2023-02-27 15:30:00,72.56,72.58,72.47,72.49,407358.0,67.9452,67.964,67.861,67.8797,407358.0
2023-02-27 15:40:00,72.5,72.66,72.48,72.56,444485.0,67.8891,68.0389,67.8703,67.9452,444485.0
2023-02-27 15:50:00,72.56,72.63,72.55,72.63,987214.0,67.9452,68.0108,67.9359,68.0108,987214.0
2023-02-28 09:30:00,72.33,72.37,72.08,72.11,690239.0,67.7299,67.7673,67.4958,67.5239,690239.0
2023-02-28 09:40:00,72.11,72.24,72.1,72.18,366961.0,67.5239,67.6456,67.5145,67.5894,366961.0
2023-02-28 09:50:00,72.19,72.28,72.17,72.2,200380.0,67.5988,67.683,67.58,67.6081,200380.0
2023-02-28 10:00:00,72.2,72.32,72.2,72.21,334970.0,67.6081,67.7205,67.6081,67.6175,334970.0
2023-02-28 10:10:00,72.21,72.21,72.03,72.09,161327.0,67.6175,67.6175,67.4489,67.5051,161327.0
2023-02-28 10:20:00,72.1,72.15,72.07,72.1,185430.0,67.5145,67.5613,67.4864,67.5145,185430.0
2023-02-28 10:30:00,72.1,72.11,72.03,72.05,180647.0,67.5145,67.5239,67.4489,67.4677,180647.0
2023-02-28 10:40:00,72.05,72.13,72.02,72.03,198048.0,67.4677,67.5426,67.4396,67.4489,198048.0
2023-02-28 10:50:00,72.03,72.1,72.0,72.1,190862.0,67.4489,67.5145,67.4209,67.5145,190862.0
2023-02-28 11:00:00,72.11,72.31,72.1,72.3,169157.0,67.5239,67.7111,67.5145,67.7018,169157.0
2023-02-28 11:10:00,72.3,72.35,72.25,72.32,92872.0,67.7018,67.7486,67.655,67.7205,92872.0
2023-02-28 11:20:00,72.31,72.38,72.27,72.28,100526.0,67.7111,67.7767,67.6737,67.683,100526.0
2023-02-28 11:30:00,72.28,72.32,72.14,72.22,704852.0,67.683,67.7205,67.5519,67.6269,704852.0
2023-02-28 11:40:00,72.21,72.22,72.14,72.19,143156.0,67.6175,67.6269,67.5519,67.5988,143156.0
2023-02-28 11:50:00,72.2,72.2,72.14,72.18,87207.0,67.6081,67.6081,67.5519,67.5894,87207.0
2023-02-28 12:00:00,72.18,72.23,72.17,72.22,84007.0,67.5894,67.6362,67.58,67.6269,84007.0
2023-02-28 12:10:00,72.21,72.29,72.21,72.29,71665.0,67.6175,67.6924,67.6175,67.6924,71665.0
2023-02-28 12:20:00,72.29,72.35,72.29,72.34,110131.0,67.6924,67.7486,67.6924,67.7392,110131.0
2023-02-28 12:30:00,72.35,72.38,72.33,72.36,92174.0,67.7486,67.7767,67.7299,67.758,92174.0
2023-02-28 12:40:00,72.35,72.38,72.32,72.37,62325.0,67.7486,67.7767,67.7205,67.7673,62325.0
2023-02-28 12:50:00,72.37,72.43,72.35,72.38,151038.0,67.7673,67.8235,67.7486,67.7767,151038.0
2023-02-28 13:00:00,72.37,72.43,72.37,72.42,61802.0,67.7673,67.8235,67.7673,67.8141,61802.0
2023-02-28 13:10:00,72.42,72.44,72.37,72.38,64590.0,67.8141,67.8329,67.7673,67.7767,64590.0
2023-02-28 13:20:00,72.38,72.44,72.38,72.42,62348.0,67.7767,67.8329,67.7767,67.8141,62348.0
2023-02-28 13:30:00,72.43,72.46,72.37,72.42,136239.0,67.8235,67.8516,67.7673,67.8141,136239.0
2023-02-28 13:40:00,72.42,72.45,72.39,72.41,97604.0,67.8141,67.8422,67.786,67.8048,97604.0
2023-02-28 13:50:00,72.41,72.43,72.36,72.38,75122.0,67.8048,67.8235,67.758,67.7767,75122.0
2023-02-28 14:00:00,72.38,72.4,72.25,72.27,152525.0,67.7767,67.7954,67.655,67.6737,152525.0
2023-02-28 14:10:00,72.28,72.29,72.23,72.24,135729.0,67.683,67.6924,67.6362,67.6456,135729.0
2023-02-28 14:20:00,72.24,72.31,72.24,72.29,210918.0,67.6456,67.7111,67.6456,67.6924,210918.0
2023-02-28 14:30:00,72.29,72.31,72.22,72.27,109311.0,67.6924,67.7111,67.6269,67.6737,109311.0
2023-02-28 14:40:00,72.27,72.29,72.21,72.26,104632.0,67.6737,67.6924,67.6175,67.6643,104632.0
2023-02-28 14:50:00,72.26,72.27,72.12,72.13,118270.0,67.6643,67.6737,67.5332,67.5426,118270.0
2023-02-28 15:00:00,72.13,72.15,72.1,72.12,119257.0,67.5426,67.5613,67.5145,67.5332,119257.0
2023-02-28 15:10:00,72.12,72.18,72.1,72.13,147941.0,67.5332,67.5894,67.5145,67.5426,147941.0
2023-02-28 15:20:00,72.13,72.13,72.07,72.07,146650.0,67.5426,67.5426,67.4864,67.4864,146650.0
2023-02-28 15:30:00,72.07,72.09,72.0,72.02,196786.0,67.4864,67.5051,67.4209,67.4396,196786.0
2023-02-28 15:40:00,72.03,72.07,71.99,72.06,328589.0,67.4489,67.4864,67.4115,67.477,328589.0
2023-02-28 15:50:00,72.06,72.19,72.02,72.03,1899903.0,67.477,67.5988,67.4396,67.4489,1899903.0
2023-03-01 09:30:00,71.81,71.9,71.63,71.72,402072.0,67.2429,67.3272,67.0744,67.1587,402072.0
2023-03-01 09:40:00,71.72,71.72,71.53,71.67,312340.0,67.1587,67.1587,66.9807,67.1118,312340.0
2023-03-01 09:50:00,71.67,71.69,71.47,71.49,309017.0,67.1118,67.1306,66.9246,66.9433,309017.0
2023-03-01 10:00:00,71.48,71.55,71.27,71.3,478831.0,66.9339,66.9995,66.7373,66.7654,478831.0
2023-03-01 10:10:00,71.3,71.34,71.2,71.23,266769.0,66.7654,66.8028,66.6717,66.6998,266769.0
2023-03-01 10:20:00,71.24,71.28,71.19,71.22,174016.0,66.7092,66.7466,66.6624,66.6905,174016.0
2023-03-01 10:30:00,71.22,71.36,71.17,71.3,258407.0,66.6905,66.8216,66.6436,66.7654,258407.0
2023-03-01 10:40:00,71.3,71.4,71.28,71.31,204384.0,66.7654,66.859,66.7466,66.7747,204384.0
2023-03-01 10:50:00,71.31,71.35,71.24,71.29,205531.0,66.7747,66.8122,66.7092,66.756,205531.0
2023-03-01 11:00:00,71.29,71.29,71.08,71.12,215941.0,66.756,66.756,66.5594,66.5968,215941.0
2023-03-01 11:10:00,71.12,71.12,70.93,70.95,199007.0,66.5968,66.5968,66.4189,66.4376,199007.0
2023-03-01 11:20:00,70.95,71.18,70.94,71.15,151472.0,66.4376,66.653,66.4283,66.6249,151472.0
2023-03-01 11:30:00,71.15,71.25,71.12,71.18,149459.0,66.6249,66.7186,66.5968,66.653,149459.0
2023-03-01 11:40:00,71.19,71.36,71.19,71.34,172434.0,66.6624,66.8216,66.6624,66.8028,172434.0
2023-03-01 11:50:00,71.34,71.43,71.34,71.39,122318.0,66.8028,66.8871,66.8028,66.8496,122318.0
2023-03-01 12:00:00,71.4,71.46,71.36,71.43,477753.0,66.859,66.9152,66.8216,66.8871,477753.0
2023-03-01 12:10:00,71.42,71.48,71.35,71.35,100187.0,66.8777,66.9339,66.8122,66.8122,100187.0
2023-03-01 12:20:00,71.35,71.43,71.35,71.39,98003.0,66.8122,66.8871,66.8122,66.8496,98003.0
2023-03-01 12:30:00,71.39,71.43,71.35,71.4,112258.0,66.8496,66.8871,66.8122,66.859,112258.0
2023-03-01 12:40:00,71.41,71.45,71.38,71.39,100609.0,66.8684,66.9058,66.8403,66.8496,100609.0
2023-03-01 12:50:00,71.39,71.4,71.36,71.37,119087.0,66.8496,66.859,66.8216,66.8309,119087.0
2023-03-01 13:00:00,71.37,71.38,71.3,71.31,116927.0,66.8309,66.8403,66.7654,66.7747,116927.0
2023-03-01 13:10:00,71.31,71.38,71.29,71.36,104334.0,66.7747,66.8403,66.756,66.8216,104334.0
2023-03-01 13:20:00,71.37,71.4,71.33,71.37,117467.0,66.8309,66.859,66.7935,66.8309,117467.0
2023-03-01 13:30:00,71.37,71.37,71.28,71.33,168725.0,66.8309,66.8309,66.7466,66.7935,168725.0
2023-03-01 13:40:00,71.33,71.35,71.27,71.33,121185.0,66.7935,66.8122,66.7373,66.7935,121185.0
2023-03-01 13:50:00,71.34,71.39,71.33,71.38,180458.0,66.8028,66.8496,66.7935,66.8403,180458.0
2023-03-01 14:00:00,71.38,71.38,71.29,71.31,145856.0,66.8403,66.8403,66.756,66.7747,145856.0
2023-03-01 14:10:00,71.32,71.38,71.29,71.31,179613.0,66.7841,66.8403,66.756,66.7747,179613.0
2023-03-01 14:20:00,71.32,71.38,71.32,71.33,107499.0,66.7841,66.8403,66.7841,66.7935,107499.0
2023-03-01 14:30:00,71.32,71.36,71.28,71.34,151039.0,66.7841,66.8216,66.7466,66.8028,151039.0
2023-03-01 14:40:00,71.34,71.35,71.26,71.27,140647.0,66.8028,66.8122,66.7279,66.7373,140647.0
2023-03-01 14:50:00,71.26,71.33,71.25,71.3,128594.0,66.7279,66.7935,66.7186,66.7654,128594.0
2023-03-01 15:00:00,71.3,71.37,71.29,71.35,143044.0,66.7654,66.8309,66.756,66.8122,143044.0
2023-03-01 15:10:00,71.36,71.42,71.34,71.39,233963.0,66.8216,66.8777,66.8028,66.8496,233963.0
2023-03-01 15:20:00,71.38,71.41,71.31,71.33,143418.0,66.8403,66.8684,66.7747,66.7935,143418.0
2023-03-01 15:30:00,71.33,71.41,71.3,71.39,158196.0,66.7935,66.8684,66.7654,66.8496,158196.0
2023-03-01 15:40:00,71.4,71.51,71.39,71.49,380243.0,66.859,66.962,66.8496,66.9433,380243.0
2023-03-01 15:50:00,71.49,71.52,71.45,71.52,1385478.0,66.9433,66.9714,66.9058,66.9714,1385478.0
2023-03-02 09:30:00,71.51,71.64,71.44,71.61,635472.0,66.962,67.0837,66.8965,67.0557,635472.0
2023-03-02 09:40:00,71.61,71.9,71.58,71.86,371924.0,67.0557,67.3272,67.0276,67.2898,371924.0
2023-03-02 09:50:00,71.87,71.93,71.83,71.86,358050.0,67.2991,67.3553,67.2617,67.2898,358050.0
2023-03-02 10:00:00,71.86,72.09,71.85,72.07,293970.0,67.2898,67.5051,67.2804,67.4864,293970.0
2023-03-02 10:10:00,72.08,72.11,71.97,71.99,433330.0,67.4958,67.5239,67.3928,67.4115,433330.0
2023-03-02 10:20:00,72.0,72.14,71.92,72.1,189761.0,67.4209,67.5519,67.3459,67.5145,189761.0
2023-03-02 10:30:00,72.09,72.12,72.03,72.07,164121.0,67.5051,67.5332,67.4489,67.4864,164121.0
2023-03-02 10:40:00,72.07,72.09,72.01,72.03,167795.0,67.4864,67.5051,67.4302,67.4489,167795.0
2023-03-02 10:50:00,72.04,72.16,72.04,72.12,153877.0,67.4583,67.5707,67.4583,67.5332,153877.0
2023-03-02 11:00:00,72.11,72.17,72.08,72.1,122238.0,67.5239,67.58,67.4958,67.5145,122238.0
2023-03-02 11:10:00,72.09,72.18,72.06,72.15,156699.0,67.5051,67.5894,67.477,67.5613,156699.0
2023-03-02 11:20:00,72.15,72.15,72.01,72.01,353251.0,67.5613,67.5613,67.4302,67.4302,353251.0
2023-03-02 11:30:00,72.02,72.09,72.01,72.03,108474.0,67.4396,67.5051,67.4302,67.4489,108474.0
2023-03-02 11:40:00,72.03,72.08,72.01,72.06,173878.0,67.4489,67.4958,67.4302,67.477,173878.0
2023-03-02 11:50:00,72.06,72.11,72.03,72.11,125257.0,67.477,67.5239,67.4489,67.5239,125257.0
2023-03-02 12:00:00,72.11,72.15,72.1,72.13,94638.0,67.5239,67.5613,67.5145,67.5426,94638.0
2023-03-02 12:10:00,72.13,72.13,72.04,72.05,103065.0,67.5426,67.5426,67.4583,67.4677,103065.0
2023-03-02 12:20:00,72.04,72.13,72.03,72.13,129372.0,67.4583,67.5426,67.4489,67.5426,129372.0
2023-03-02 12:30:00,72.12,72.2,72.12,72.14,137299.0,67.5332,67.6081,67.5332,67.5519,137299.0
2023-03-02 12:40:00,72.14,72.15,72.1,72.13,111105.0,67.5519,67.5613,67.5145,67.5426,111105.0
2023-03-02 12:50:00,72.14,72.2,72.13,72.19,143278.0,67.5519,67.6081,67.5426,67.5988,143278.0
2023-03-02 13:00:00,72.19,72.2,72.06,72.07,145427.0,67.5988,67.6081,67.477,67.4864,145427.0
2023-03-02 13:10:00,72.07,72.13,72.06,72.12,158513.0,67.4864,67.5426,67.477,67.5332,158513.0
2023-03-02 13:20:00,72.12,72.13,72.08,72.1,52372.0,67.5332,67.5426,67.4958,67.5145,52372.0
2023-03-02 13:30:00,72.1,72.28,72.07,72.17,271452.0,67.5145,67.683,67.4864,67.58,271452.0
2023-03-02 13:40:00,72.17,72.2,72.13,72.2,83251.0,67.58,67.6081,67.5426,67.6081,83251.0
2023-03-02 13:50:00,72.19,72.29,72.16,72.29,106977.0,67.5988,67.6924,67.5707,67.6924,106977.0
2023-03-02 14:00:00,72.29,72.37,72.28,72.31,114110.0,67.6924,67.7673,67.683,67.7111,114110.0
2023-03-02 14:10:00,72.32,72.34,72.22,72.3,163282.0,67.7205,67.7392,67.6269,67.7018,163282.0
2023-03-02 14:20:00,72.31,72.35,72.27,72.33,116070.0,67.7111,67.7486,67.6737,67.7299,116070.0
2023-03-02 14:30:00,72.33,72.36,72.25,72.28,122716.0,67.7299,67.758,67.655,67.683,122716.0
2023-03-02 14:40:00,72.28,72.34,72.27,72.34,70481.0,67.683,67.7392,67.6737,67.7392,70481.0
2023-03-02 14:50:00,72.34,72.39,72.29,72.37,112150.0,67.7392,67.786,67.6924,67.7673,112150.0
2023-03-02 15:00:00,72.36,72.42,72.34,72.38,256182.0,67.758,67.8141,67.7392,67.7767,256182.0
2023-03-02 15:10:00,72.39,72.48,72.38,72.4,197661.0,67.786,67.8703,67.7767,67.7954,197661.0
2023-03-02 15:20:00,72.39,72.49,72.37,72.47,240184.0,67.786,67.8797,67.7673,67.861,240184.0
2023-03-02 15:30:00,72.47,72.62,72.45,72.57,263719.0,67.861,68.0014,67.8422,67.9546,263719.0
2023-03-02 15:40:00,72.58,72.59,72.48,72.53,285405.0,67.964,67.9733,67.8703,67.9171,285405.0
2023-03-02 15:50:00,72.52,72.53,72.4,72.47,1393124.0,67.9078,67.9171,67.7954,67.861,1393124.0
2023-03-03 09:30:00,72.48,72.55,71.94,71.98,930280.0,67.8703,67.9359,67.3647,67.4021,930280.0
2023-03-03 09:40:00,71.99,72.01,71.88,71.99,466603.0,67.4115,67.4302,67.3085,67.4115,466603.0
2023-03-03 09:50:00,72.0,72.14,71.95,72.04,314313.0,67.4209,67.5519,67.374,67.4583,314313.0
2023-03-03 10:00:00,72.04,72.09,71.87,71.94,355274.0,67.4583,67.5051,67.2991,67.3647,355274.0
2023-03-03 10:10:00,71.94,72.15,71.93,72.08,208316.0,67.3647,67.5613,67.3553,67.4958,208316.0
2023-03-03 10:20:00,72.08,72.2,72.06,72.2,258527.0,67.4958,67.6081,67.477,67.6081,258527.0
2023-03-03 10:30:00,72.2,72.22,72.07,72.1,293505.0,67.6081,67.6269,67.4864,67.5145,293505.0
2023-03-03 10:40:00,72.1,72.15,72.06,72.09,174636.0,67.5145,67.5613,67.477,67.5051,174636.0
2023-03-03 10:50:00,72.09,72.16,72.07,72.11,132609.0,67.5051,67.5707,67.4864,67.5239,132609.0
2023-03-03 11:00:00,72.12,72.22,72.11,72.2,127448.0,67.5332,67.6269,67.5239,67.6081,127448.0
2023-03-03 11:10:00,72.2,72.3,72.16,72.28,113534.0,67.6081,67.7018,67.5707,67.683,113534.0
2023-03-03 11:20:00,72.28,72.28,72.22,72.27,100183.0,67.683,67.683,67.6269,67.6737,100183.0
2023-03-03 11:30:00,72.26,72.32,72.24,72.26,165827.0,67.6643,67.7205,67.6456,67.6643,165827.0
2023-03-03 11:40:00,72.26,72.26,72.2,72.22,105724.0,67.6643,67.6643,67.6081,67.6269,105724.0
2023-03-03 11:50:00,72.22,72.35,72.22,72.31,112750.0,67.6269,67.7486,67.6269,67.7111,112750.0
2023-03-03 12:00:00,72.31,72.35,72.28,72.34,101353.0,67.7111,67.7486,67.683,67.7392,101353.0
2023-03-03 12:10:00,72.34,72.38,72.3,72.32,113890.0,67.7392,67.7767,67.7018,67.7205,113890.0
2023-03-03 12:20:00,72.32,72.35,72.3,72.33,73773.0,67.7205,67.7486,67.7018,67.7299,73773.0
2023-03-03 12:30:00,72.34,72.37,72.3,72.32,65150.0,67.7392,67.7673,67.7018,67.7205,65150.0
2023-03-03 12:40:00,72.32,72.33,72.29,72.31,408996.0,67.7205,67.7299,67.6924,67.7111,408996.0
2023-03-03 12:50:00,72.31,72.36,72.28,72.35,517583.0,67.7111,67.758,67.683,67.7486,517583.0
2023-03-03 13:00:00,72.35,72.4,72.33,72.39,133950.0,67.7486,67.7954,67.7299,67.786,133950.0
2023-03-03 13:10:00,72.39,72.41,72.32,72.33,83811.0,67.786,67.8048,67.7205,67.7299,83811.0
2023-03-03 13:20:00,72.33,72.38,72.32,72.35,101416.0,67.7299,67.7767,67.7205,67.7486,101416.0
2023-03-03 13:30:00,72.36,72.37,72.28,72.31,108170.0,67.758,67.7673,67.683,67.7111,108170.0
2023-03-03 13:40:00,72.31,72.35,72.3,72.34,136957.0,67.7111,67.7486,67.7018,67.7392,136957.0
2023-03-03 13:50:00,72.34,72.38,72.33,72.36,182889.0,67.7392,67.7767,67.7299,67.758,182889.0
2023-03-03 14:00:00,72.36,72.37,72.31,72.34,130309.0,67.758,67.7673,67.7111,67.7392,130309.0
2023-03-03 14:10:00,72.35,72.4,72.32,72.32,131886.0,67.7486,67.7954,67.7205,67.7205,131886.0
2023-03-03 14:20:00,72.33,72.44,72.32,72.44,178415.0,67.7299,67.8329,67.7205,67.8329,178415.0
2023-03-03 14:30:00,72.44,72.46,72.42,72.45,322499.0,67.8329,67.8516,67.8141,67.8422,322499.0
2023-03-03 14:40:00,72.45,72.49,72.44,72.48,94719.0,67.8422,67.8797,67.8329,67.8703,94719.0
2023-03-03 14:50:00,72.48,72.53,72.47,72.53,213332.0,67.8703,67.9171,67.861,67.9171,213332.0
2023-03-03 15:00:00,72.52,72.61,72.5,72.6,320692.0,67.9078,67.9921,67.8891,67.9827,320692.0
2023-03-03 15:10:00,72.61,72.61,72.54,72.56,213644.0,67.9921,67.9921,67.9265,67.9452,213644.0
2023-03-03 15:20:00,72.56,72.6,72.52,72.56,192756.0,67.9452,67.9827,67.9078,67.9452,192756.0
2023-03-03 15:30:00,72.56,72.56,72.48,72.53,282683.0,67.9452,67.9452,67.8703,67.9171,282683.0
2023-03-03 15:40:00,72.53,72.54,72.46,72.53,369612.0,67.9171,67.9265,67.8516,67.9171,369612.0
2023-03-03 15:50:00,72.54,72.55,72.47,72.52,1268136.0,67.9265,67.9359,67.861,67.9078,1268136.0
2023-03-06 09:30:00,72.34,72.65,72.31,72.63,360509.0,67.7392,68.0295,67.7111,68.0108,360509.0
2023-03-06 09:40:00,72.64,72.68,72.56,72.62,323170.0,68.0201,68.0576,67.9452,68.0014,323170.0
2023-03-06 09:50:00,72.62,72.71,72.59,72.7,265470.0,68.0014,68.0857,67.9733,68.0763,265470.0
2023-03-06 10:00:00,72.7,72.83,72.64,72.78,300278.0,68.0763,68.1981,68.0201,68.1512,300278.0
2023-03-06 10:10:00,72.78,72.84,72.71,72.81,211774.0,68.1512,68.2074,68.0857,68.1793,211774.0
2023-03-06 10:20:00,72.81,72.82,72.69,72.71,139668.0,68.1793,68.1887,68.067,68.0857,139668.0
2023-03-06 10:30:00,72.72,72.76,72.67,72.69,168461.0,68.0951,68.1325,68.0482,68.067,168461.0
2023-03-06 10:40:00,72.68,72.74,72.62,72.65,218066.0,68.0576,68.1138,68.0014,68.0295,218066.0
2023-03-06 10:50:00,72.66,72.69,72.57,72.59,162968.0,68.0389,68.067,67.9546,67.9733,162968.0
2023-03-06 11:00:00,72.59,72.72,72.59,72.68,111305.0,67.9733,68.0951,67.9733,68.0576,111305.0
2023-03-06 11:10:00,72.68,72.76,72.66,72.73,109220.0,68.0576,68.1325,68.0389,68.1044,109220.0
2023-03-06 11:20:00,72.73,72.74,72.62,72.67,172843.0,68.1044,68.1138,68.0014,68.0482,172843.0
2023-03-06 11:30:00,72.67,72.69,72.62,72.64,92012.0,68.0482,68.067,68.0014,68.0201,92012.0
2023-03-06 11:40:00,72.64,72.65,72.59,72.65,124320.0,68.0201,68.0295,67.9733,68.0295,124320.0
2023-03-06 11:50:00,72.65,72.71,72.63,72.68,121235.0,68.0295,68.0857,68.0108,68.0576,121235.0
2023-03-06 12:00:00,72.69,72.73,72.68,72.73,147696.0,68.067,68.1044,68.0576,68.1044,147696.0
2023-03-06 12:10:00,72.73,72.83,72.72,72.83,144751.0,68.1044,68.1981,68.0951,68.1981,144751.0
2023-03-06 12:20:00,72.83,72.83,72.72,72.73,84808.0,68.1981,68.1981,68.0951,68.1044,84808.0
2023-03-06 12:30:00,72.72,72.72,72.67,72.7,66566.0,68.0951,68.0951,68.0482,68.0763,66566.0
2023-03-06 12:40:00,72.7,72.77,72.69,72.75,88243.0,68.0763,68.1419,68.067,68.1232,88243.0
2023-03-06 12:50:00,72.76,72.78,72.73,72.75,171443.0,68.1325,68.1512,68.1044,68.1232,171443.0
2023-03-06 13:00:00,72.74,72.75,72.65,72.68,132218.0,68.1138,68.1232,68.0295,68.0576,132218.0
2023-03-06 13:10:00,72.68,72.72,72.66,72.71,65857.0,68.0576,68.0951,68.0389,68.0857,65857.0
2023-03-06 13:20:00,72.72,72.76,72.7,72.73,93023.0,68.0951,68.1325,68.0763,68.1044,93023.0
2023-03-06 13:30:00,72.73,72.76,72.69,72.71,119387.0,68.1044,68.1325,68.067,68.0857,119387.0
2023-03-06 13:40:00,72.71,72.75,72.69,72.73,80466.0,68.0857,68.1232,68.067,68.1044,80466.0
2023-03-06 13:50:00,72.73,72.74,72.66,72.71,91246.0,68.1044,68.1138,68.0389,68.0857,91246.0
2023-03-06 14:00:00,72.72,72.75,72.7,72.72,149859.0,68.0951,68.1232,68.0763,68.0951,149859.0
2023-03-06 14:10:00,72.71,72.74,72.67,72.68,83902.0,68.0857,68.1138,68.0482,68.0576,83902.0
2023-03-06 14:20:00,72.69,72.72,72.67,72.71,92502.0,68.067,68.0951,68.0482,68.0857,92502.0
2023-03-06 14:30:00,72.71,72.72,72.63,72.66,83402.0,68.0857,68.0951,68.0108,68.0389,83402.0
2023-03-06 14:40:00,72.65,72.7,72.64,72.65,82767.0,68.0295,68.0763,68.0201,68.0295,82767.0
2023-03-06 14:50:00,72.65,72.67,72.58,72.61,129377.0,68.0295,68.0482,67.964,67.9921,129377.0
2023-03-06 15:00:00,72.61,72.62,72.55,72.61,98266.0,67.9921,68.0014,67.9359,67.9921,98266.0
2023-03-06 15:10:00,72.61,72.65,72.57,72.61,281532.0,67.9921,68.0295,67.9546,67.9921,281532.0
2023-03-06 15:20:00,72.6,72.63,72.54,72.59,269682.0,67.9827,68.0108,67.9265,67.9733,269682.0
2023-03-06 15:30:00,72.6,72.66,72.59,72.65,394890.0,67.9827,68.0389,67.9733,68.0295,394890.0
2023-03-06 15:40:00,72.65,72.73,72.62,72.72,484308.0,68.0295,68.1044,68.0014,68.0951,484308.0
2023-03-06 15:50:00,72.71,72.77,72.69,72.73,789577.0,68.0857,68.1419,68.067,68.1044,789577.0
2023-03-07 09:30:00,72.74,72.86,72.68,72.72,314693.0,68.1138,68.2262,68.0576,68.0951,314693.0
2023-03-07 09:40:00,72.73,72.94,72.69,72.91,203659.0,68.1044,68.3011,68.067,68.273,203659.0
2023-03-07 09:50:00,72.91,72.98,72.88,72.95,120291.0,68.273,68.3385,68.2449,68.3104,120291.0
2023-03-07 10:00:00,72.95,72.96,72.61,72.65,523857.0,68.3104,68.3198,67.9921,68.0295,523857.0
2023-03-07 10:10:00,72.64,72.64,72.41,72.43,171133.0,68.0201,68.0201,67.8048,67.8235,171133.0
2023-03-07 10:20:00,72.42,72.51,72.4,72.46,179555.0,67.8141,67.8984,67.7954,67.8516,179555.0
2023-03-07 10:30:00,72.45,72.56,72.38,72.42,582384.0,67.8422,67.9452,67.7767,67.8141,582384.0
2023-03-07 10:40:00,72.42,72.43,72.28,72.38,261157.0,67.8141,67.8235,67.683,67.7767,261157.0
2023-03-07 10:50:00,72.37,72.38,72.24,72.26,223711.0,67.7673,67.7767,67.6456,67.6643,223711.0
2023-03-07 11:00:00,72.26,72.33,72.15,72.19,237852.0,67.6643,67.7299,67.5613,67.5988,237852.0
2023-03-07 11:10:00,72.19,72.25,72.05,72.13,333737.0,67.5988,67.655,67.4677,67.5426,333737.0
2023-03-07 11:20:00,72.13,72.18,72.08,72.08,118698.0,67.5426,67.5894,67.4958,67.4958,118698.0
2023-03-07 11:30:00,72.07,72.17,72.07,72.13,130028.0,67.4864,67.58,67.4864,67.5426,130028.0
2023-03-07 11:40:00,72.13,72.14,72.05,72.14,198479.0,67.5426,67.5519,67.4677,67.5519,198479.0
2023-03-07 11:50:00,72.14,72.17,71.97,72.0,119165.0,67.5519,67.58,67.3928,67.4209,119165.0
2023-03-07 12:00:00,71.99,72.07,71.98,72.05,148445.0,67.4115,67.4864,67.4021,67.4677,148445.0
2023-03-07 12:10:00,72.06,72.13,72.01,72.13,108230.0,67.477,67.5426,67.4302,67.5426,108230.0
2023-03-07 12:20:00,72.14,72.31,72.1,72.11,203171.0,67.5519,67.7111,67.5145,67.5239,203171.0
2023-03-07 12:30:00,72.1,72.15,72.07,72.1,78285.0,67.5145,67.5613,67.4864,67.5145,78285.0
2023-03-07 12:40:00,72.09,72.1,72.02,72.08,115954.0,67.5051,67.5145,67.4396,67.4958,115954.0
2023-03-07 12:50:00,72.07,72.09,71.97,71.99,137770.0,67.4864,67.5051,67.3928,67.4115,137770.0
2023-03-07 13:00:00,71.98,72.0,71.89,71.91,122066.0,67.4021,67.4209,67.3178,67.3366,122066.0
2023-03-07 13:10:00,71.91,72.0,71.89,71.97,211180.0,67.3366,67.4209,67.3178,67.3928,211180.0
2023-03-07 13:20:00,71.96,71.99,71.92,71.98,180704.0,67.3834,67.4115,67.3459,67.4021,180704.0
2023-03-07 13:30:00,71.97,72.01,71.88,71.96,82055.0,67.3928,67.4302,67.3085,67.3834,82055.0
2023-03-07 13:40:00,71.97,71.98,71.88,71.9,153107.0,67.3928,67.4021,67.3085,67.3272,153107.0
2023-03-07 13:50:00,71.9,71.99,71.88,71.98,298581.0,67.3272,67.4115,67.3085,67.4021,298581.0
2023-03-07 14:00:00,71.98,72.04,71.97,72.03,276209.0,67.4021,67.4583,67.3928,67.4489,276209.0
2023-03-07 14:10:00,72.03,72.08,72.0,72.06,231092.0,67.4489,67.4958,67.4209,67.477,231092.0
2023-03-07 14:20:00,72.06,72.08,72.01,72.02,149215.0,67.477,67.4958,67.4302,67.4396,149215.0
2023-03-07 14:30:00,72.01,72.04,71.95,71.97,123845.0,67.4302,67.4583,67.374,67.3928,123845.0
2023-03-07 14:40:00,71.98,72.01,71.95,71.99,94526.0,67.4021,67.4302,67.374,67.4115,94526.0
2023-03-07 14:50:00,71.99,71.99,71.96,71.96,121951.0,67.4115,67.4115,67.3834,67.3834,121951.0
2023-03-07 15:00:00,71.96,72.01,71.95,71.98,173250.0,67.3834,67.4302,67.374,67.4021,173250.0
2023-03-07 15:10:00,71.99,72.11,71.99,72.11,390906.0,67.4115,67.5239,67.4115,67.5239,390906.0
2023-03-07 15:20:00,72.1,72.11,72.05,72.07,150168.0,67.5145,67.5239,67.4677,67.4864,150168.0
2023-03-07 15:30:00,72.08,72.21,72.06,72.17,192149.0,67.4958,67.6175,67.477,67.58,192149.0
2023-03-07 15:40:00,72.17,72.2,72.04,72.08,326648.0,67.58,67.6081,67.4583,67.4958,326648.0
2023-03-07 15:50:00,72.08,72.09,71.99,72.02,1126703.0,67.4958,67.5051,67.4115,67.4396,1126703.0
2023-03-08 09:30:00,71.94,72.12,71.93,72.07,392775.0,67.3647,67.5332,67.3553,67.4864,392775.0
2023-03-08 09:40:00,72.08,72.1,71.96,71.99,260223.0,67.4958,67.5145,67.3834,67.4115,260223.0
2023-03-08 09:50:00,71.98,72.06,71.97,72.0,145261.0,67.4021,67.477,67.3928,67.4209,145261.0
2023-03-08 10:00:00,72.0,72.01,71.81,72.0,292172.0,67.4209,67.4302,67.2429,67.4209,292172.0
2023-03-08 10:10:00,71.99,72.06,71.89,71.91,254025.0,67.4115,67.477,67.3178,67.3366,254025.0
2023-03-08 10:20:00,71.92,72.03,71.85,71.92,194405.0,67.3459,67.4489,67.2804,67.3459,194405.0
2023-03-08 10:30:00,71.92,72.07,71.87,72.05,408631.0,67.3459,67.4864,67.2991,67.4677,408631.0
2023-03-08 10:40:00,72.06,72.08,71.94,71.97,190535.0,67.477,67.4958,67.3647,67.3928,190535.0
2023-03-08 10:50:00,71.97,72.01,71.95,71.96,163184.0,67.3928,67.4302,67.374,67.3834,163184.0
2023-03-08 11:00:00,71.96,72.01,71.92,72.0,319237.0,67.3834,67.4302,67.3459,67.4209,319237.0
2023-03-08 11:10:00,72.0,72.06,71.96,72.0,127558.0,67.4209,67.477,67.3834,67.4209,127558.0
2023-03-08 11:20:00,72.0,72.03,71.92,72.01,256457.0,67.4209,67.4489,67.3459,67.4302,256457.0
2023-03-08 11:30:00,72.0,72.04,71.94,72.03,301277.0,67.4209,67.4583,67.3647,67.4489,301277.0
2023-03-08 11:40:00,72.03,72.19,72.01,72.16,258850.0,67.4489,67.5988,67.4302,67.5707,258850.0
2023-03-08 11:50:00,72.16,72.21,72.15,72.18,158310.0,67.5707,67.6175,67.5613,67.5894,158310.0
2023-03-08 12:00:00,72.18,72.21,72.12,72.12,168602.0,67.5894,67.6175,67.5332,67.5332,168602.0
2023-03-08 12:10:00,72.12,72.16,72.06,72.16,411089.0,67.5332,67.5707,67.477,67.5707,411089.0
2023-03-08 12:20:00,72.16,72.16,72.08,72.09,137721.0,67.5707,67.5707,67.4958,67.5051,137721.0
2023-03-08 12:30:00,72.09,72.09,71.96,72.04,126541.0,67.5051,67.5051,67.3834,67.4583,126541.0
2023-03-08 12:40:00,72.04,72.07,72.02,72.05,178182.0,67.4583,67.4864,67.4396,67.4677,178182.0
2023-03-08 12:50:00,72.05,72.05,71.97,71.99,128106.0,67.4677,67.4677,67.3928,67.4115,128106.0
2023-03-08 13:00:00,71.99,72.01,71.88,71.89,217760.0,67.4115,67.4302,67.3085,67.3178,217760.0
2023-03-08 13:10:00,71.88,71.91,71.81,71.83,156593.0,67.3085,67.3366,67.2429,67.2617,156593.0
2023-03-08 13:20:00,71.82,71.87,71.73,71.75,428392.0,67.2523,67.2991,67.168,67.1868,428392.0
2023-03-08 13:30:00,71.75,71.77,71.69,71.72,302367.0,67.1868,67.2055,67.1306,67.1587,302367.0
2023-03-08 13:40:00,71.71,71.76,71.7,71.74,149450.0,67.1493,67.1961,67.1399,67.1774,149450.0
2023-03-08 13:50:00,71.74,71.81,71.72,71.81,289744.0,67.1774,67.2429,67.1587,67.2429,289744.0
2023-03-08 14:00:00,71.81,71.89,71.8,71.89,284257.0,67.2429,67.3178,67.2336,67.3178,284257.0
2023-03-08 14:10:00,71.88,71.94,71.88,71.94,489100.0,67.3085,67.3647,67.3085,67.3647,489100.0
2023-03-08 14:20:00,71.94,72.0,71.94,71.98,307992.0,67.3647,67.4209,67.3647,67.4021,307992.0
2023-03-08 14:30:00,71.98,72.0,71.95,71.96,268407.0,67.4021,67.4209,67.374,67.3834,268407.0
2023-03-08 14:40:00,71.96,71.99,71.93,71.93,200885.0,67.3834,67.4115,67.3553,67.3553,200885.0
2023-03-08 14:50:00,71.94,71.94,71.88,71.91,162903.0,67.3647,67.3647,67.3085,67.3366,162903.0
2023-03-08 15:00:00,71.91,71.95,71.88,71.92,168066.0,67.3366,67.374,67.3085,67.3459,168066.0
2023-03-08 15:10:00,71.91,71.95,71.89,71.91,222178.0,67.3366,67.374,67.3178,67.3366,222178.0
2023-03-08 15:20:00,71.91,71.94,71.88,71.91,169137.0,67.3366,67.3647,67.3085,67.3366,169137.0
2023-03-08 15:30:00,71.91,72.01,71.9,71.99,249363.0,67.3366,67.4302,67.3272,67.4115,249363.0
2023-03-08 15:40:00,71.99,72.12,71.99,72.11,570039.0,67.4115,67.5332,67.4115,67.5239,570039.0
2023-03-08 15:50:00,72.11,72.17,72.1,72.14,740827.0,67.5239,67.58,67.5145,67.5519,740827.0
2023-03-09 09:30:00,72.41,72.53,72.3,72.34,485214.0,67.8048,67.9171,67.7018,67.7392,485214.0
2023-03-09 09:40:00,72.34,72.35,72.2,72.28,310436.0,67.7392,67.7486,67.6081,67.683,310436.0
2023-03-09 09:50:00,72.28,72.33,72.13,72.2,237485.0,67.683,67.7299,67.5426,67.6081,237485.0
2023-03-09 10:00:00,72.2,72.21,72.08,72.1,370202.0,67.6081,67.6175,67.4958,67.5145,370202.0
2023-03-09 10:10:00,72.11,72.12,72.01,72.03,509781.0,67.5239,67.5332,67.4302,67.4489,509781.0
2023-03-09 10:20:00,72.03,72.04,71.94,71.97,428171.0,67.4489,67.4583,67.3647,67.3928,428171.0
2023-03-09 10:30:00,71.97,72.05,71.95,72.03,671920.0,67.3928,67.4677,67.374,67.4489,671920.0
2023-03-09 10:40:00,72.04,72.09,72.03,72.05,534239.0,67.4583,67.5051,67.4489,67.4677,534239.0
2023-03-09 10:50:00,72.05,72.06,71.99,72.0,393772.0,67.4677,67.477,67.4115,67.4209,393772.0
2023-03-09 11:00:00,71.99,72.05,71.97,72.02,404600.0,67.4115,67.4677,67.3928,67.4396,404600.0
2023-03-09 11:10:00,72.02,72.02,71.93,71.98,493171.0,67.4396,67.4396,67.3553,67.4021,493171.0
2023-03-09 11:20:00,71.98,72.03,71.96,72.0,284655.0,67.4021,67.4489,67.3834,67.4209,284655.0
2023-03-09 11:30:00,72.01,72.05,71.96,71.98,187990.0,67.4302,67.4677,67.3834,67.4021,187990.0
2023-03-09 11:40:00,71.98,72.02,71.95,71.99,337342.0,67.4021,67.4396,67.374,67.4115,337342.0
2023-03-09 11:50:00,71.99,72.02,71.94,72.02,279305.0,67.4115,67.4396,67.3647,67.4396,279305.0
2023-03-09 12:00:00,72.02,72.12,71.96,72.12,666674.0,67.4396,67.5332,67.3834,67.5332,666674.0
2023-03-09 12:10:00,72.11,72.19,72.11,72.19,274243.0,67.5239,67.5988,67.5239,67.5988,274243.0
2023-03-09 12:20:00,72.19,72.32,72.17,72.32,124101.0,67.5988,67.7205,67.58,67.7205,124101.0
2023-03-09 12:30:00,72.32,72.35,72.28,72.34,175093.0,67.7205,67.7486,67.683,67.7392,175093.0
2023-03-09 12:40:00,72.33,72.39,72.31,72.37,300514.0,67.7299,67.786,67.7111,67.7673,300514.0
2023-03-09 12:50:00,72.37,72.44,72.37,72.42,113675.0,67.7673,67.8329,67.7673,67.8141,113675.0
2023-03-09 13:00:00,72.41,72.48,72.39,72.48,281814.0,67.8048,67.8703,67.786,67.8703,281814.0
2023-03-09 13:10:00,72.47,72.47,72.42,72.45,248049.0,67.861,67.861,67.8141,67.8422,248049.0
2023-03-09 13:20:00,72.45,72.47,72.27,72.31,190633.0,67.8422,67.861,67.6737,67.7111,190633.0
2023-03-09 13:30:00,72.31,72.34,72.25,72.28,249760.0,67.7111,67.7392,67.655,67.683,249760.0
2023-03-09 13:40:00,72.29,72.37,72.27,72.29,309661.0,67.6924,67.7673,67.6737,67.6924,309661.0
2023-03-09 13:50:00,72.29,72.34,72.26,72.29,190271.0,67.6924,67.7392,67.6643,67.6924,190271.0
2023-03-09 14:00:00,72.28,72.29,72.07,72.09,242023.0,67.683,67.6924,67.4864,67.5051,242023.0
2023-03-09 14:10:00,72.09,72.13,72.04,72.04,368131.0,67.5051,67.5426,67.4583,67.4583,368131.0
2023-03-09 14:20:00,72.05,72.07,71.97,71.98,209332.0,67.4677,67.4864,67.3928,67.4021,209332.0
2023-03-09 14:30:00,71.97,71.98,71.86,71.86,297463.0,67.3928,67.4021,67.2898,67.2898,297463.0
2023-03-09 14:40:00,71.86,71.91,71.79,71.83,271784.0,67.2898,67.3366,67.2242,67.2617,271784.0
2023-03-09 14:50:00,71.82,71.85,71.68,71.69,338867.0,67.2523,67.2804,67.1212,67.1306,338867.0
2023-03-09 15:00:00,71.69,71.71,71.52,71.55,335670.0,67.1306,67.1493,66.9714,66.9995,335670.0
2023-03-09 15:10:00,71.54,71.58,71.37,71.37,567282.0,66.9901,67.0276,66.8309,66.8309,567282.0
2023-03-09 15:20:00,71.37,71.51,71.24,71.42,504140.0,66.8309,66.962,66.7092,66.8777,504140.0
2023-03-09 15:30:00,71.42,71.61,71.38,71.59,620573.0,66.8777,67.0557,66.8403,67.0369,620573.0
2023-03-09 15:40:00,71.59,71.64,71.49,71.59,430841.0,67.0369,67.0837,66.9433,67.0369,430841.0
2023-03-09 15:50:00,71.59,71.68,71.43,71.47,887303.0,67.0369,67.1212,66.8871,66.9246,887303.0
2023-03-10 09:30:00,71.6,71.82,71.51,71.75,592674.0,67.0463,67.2523,66.962,67.1868,592674.0
2023-03-10 09:40:00,71.74,71.88,71.63,71.66,813387.0,67.1774,67.3085,67.0744,67.1025,813387.0
2023-03-10 09:50:00,71.65,71.7,71.47,71.51,734752.0,67.0931,67.1399,66.9246,66.962,734752.0
2023-03-10 10:00:00,71.5,71.58,71.46,71.47,623367.0,66.9527,67.0276,66.9152,66.9246,623367.0
2023-03-10 10:10:00,71.48,71.54,71.38,71.39,554173.0,66.9339,66.9901,66.8403,66.8496,554173.0
2023-03-10 10:20:00,71.38,71.43,71.28,71.31,512717.0,66.8403,66.8871,66.7466,66.7747,512717.0
2023-03-10 10:30:00,71.31,71.5,71.31,71.44,493385.0,66.7747,66.9527,66.7747,66.8965,493385.0
2023-03-10 10:40:00,71.45,71.5,71.35,71.38,407282.0,66.9058,66.9527,66.8122,66.8403,407282.0
2023-03-10 10:50:00,71.38,71.51,71.3,71.49,457597.0,66.8403,66.962,66.7654,66.9433,457597.0
2023-03-10 11:00:00,71.48,71.49,71.34,71.36,507467.0,66.9339,66.9433,66.8028,66.8216,507467.0
2023-03-10 11:10:00,71.35,71.41,71.24,71.32,349874.0,66.8122,66.8684,66.7092,66.7841,349874.0
2023-03-10 11:20:00,71.32,71.59,71.32,71.58,396264.0,66.7841,67.0369,66.7841,67.0276,396264.0
2023-03-10 11:30:00,71.58,71.71,71.56,71.58,442458.0,67.0276,67.1493,67.0088,67.0276,442458.0
2023-03-10 11:40:00,71.58,71.61,71.39,71.42,517617.0,67.0276,67.0557,66.8496,66.8777,517617.0
2023-03-10 11:50:00,71.42,71.43,71.3,71.31,264046.0,66.8777,66.8871,66.7654,66.7747,264046.0
2023-03-10 12:00:00,71.31,71.35,71.22,71.23,188292.0,66.7747,66.8122,66.6905,66.6998,188292.0
2023-03-10 12:10:00,71.23,71.26,71.17,71.21,324685.0,66.6998,66.7279,66.6436,66.6811,324685.0
2023-03-10 12:20:00,71.2,71.27,71.18,71.25,151125.0,66.6717,66.7373,66.653,66.7186,151125.0
2023-03-10 12:30:00,71.25,71.49,71.23,71.48,322753.0,66.7186,66.9433,66.6998,66.9339,322753.0
2023-03-10 12:40:00,71.48,71.49,71.35,71.35,197092.0,66.9339,66.9433,66.8122,66.8122,197092.0
2023-03-10 12:50:00,71.35,71.36,71.18,71.2,152620.0,66.8122,66.8216,66.653,66.6717,152620.0
2023-03-10 13:00:00,71.2,71.27,71.2,71.25,144102.0,66.6717,66.7373,66.6717,66.7186,144102.0
2023-03-10 13:10:00,71.26,71.27,71.1,71.1,198044.0,66.7279,66.7373,66.5781,66.5781,198044.0
2023-03-10 13:20:00,71.09,71.12,70.94,71.01,296752.0,66.5687,66.5968,66.4283,66.4938,296752.0
2023-03-10 13:30:00,71.0,71.04,70.92,70.96,271129.0,66.4845,66.5219,66.4095,66.447,271129.0
2023-03-10 13:40:00,70.96,70.98,70.89,70.89,225877.0,66.447,66.4657,66.3814,66.3814,225877.0
2023-03-10 13:50:00,70.89,70.93,70.84,70.91,290056.0,66.3814,66.4189,66.3346,66.4002,290056.0
2023-03-10 14:00:00,70.91,71.18,70.91,71.18,300986.0,66.4002,66.653,66.4002,66.653,300986.0
2023-03-10 14:10:00,71.18,71.28,70.96,71.05,228433.0,66.653,66.7466,66.447,66.5313,228433.0
2023-03-10 14:20:00,71.04,71.07,70.88,70.89,186219.0,66.5219,66.55,66.3721,66.3814,186219.0
2023-03-10 14:30:00,70.88,71.16,70.88,71.15,325274.0,66.3721,66.6343,66.3721,66.6249,325274.0
2023-03-10 14:40:00,71.14,71.29,71.04,71.27,373980.0,66.6155,66.756,66.5219,66.7373,373980.0
2023-03-10 14:50:00,71.28,71.35,71.16,71.21,481415.0,66.7466,66.8122,66.6343,66.6811,481415.0
2023-03-10 15:00:00,71.21,71.22,71.03,71.18,478479.0,66.6811,66.6905,66.5125,66.653,478479.0
2023-03-10 15:10:00,71.18,71.28,71.01,71.01,748440.0,66.653,66.7466,66.4938,66.4938,748440.0
2023-03-10 15:20:00,71.01,71.16,70.98,71.13,664786.0,66.4938,66.6343,66.4657,66.6062,664786.0
2023-03-10 15:30:00,71.12,71.17,71.03,71.03,774013.0,66.5968,66.6436,66.5125,66.5125,774013.0
2023-03-10 15:40:00,71.03,71.04,70.91,70.94,631697.0,66.5125,66.5219,66.4002,66.4283,631697.0
2023-03-10 15:50:00,70.93,71.15,70.89,71.12,1179272.0,66.4189,66.6249,66.3814,66.5968,1179272.0
2023-03-13 09:30:00,71.04,71.72,71.0,71.72,1867134.0,66.5219,67.1587,66.4845,67.1587,1867134.0
2023-03-13 09:40:00,71.73,72.0,71.6,71.97,943672.0,67.168,67.4209,67.0463,67.3928,943672.0
2023-03-13 09:50:00,71.98,72.27,71.98,72.23,720421.0,67.4021,67.6737,67.4021,67.6362,720421.0
2023-03-13 10:00:00,72.23,72.58,72.18,72.41,1011969.0,67.6362,67.964,67.5894,67.8048,1011969.0
2023-03-13 10:10:00,72.41,72.44,71.97,72.03,827443.0,67.8048,67.8329,67.3928,67.4489,827443.0
2023-03-13 10:20:00,72.03,72.09,71.82,71.93,888496.0,67.4489,67.5051,67.2523,67.3553,888496.0
2023-03-13 10:30:00,71.94,72.06,71.84,71.87,827829.0,67.3647,67.477,67.271,67.2991,827829.0
2023-03-13 10:40:00,71.88,72.2,71.88,72.17,841207.0,67.3085,67.6081,67.3085,67.58,841207.0
2023-03-13 10:50:00,72.17,72.37,71.97,72.26,721487.0,67.58,67.7673,67.3928,67.6643,721487.0
2023-03-13 11:00:00,72.26,72.48,72.15,72.15,715557.0,67.6643,67.8703,67.5613,67.5613,715557.0
2023-03-13 11:10:00,72.14,72.32,72.1,72.12,847780.0,67.5519,67.7205,67.5145,67.5332,847780.0
2023-03-13 11:20:00,72.13,72.23,71.99,72.19,729713.0,67.5426,67.6362,67.4115,67.5988,729713.0
2023-03-13 11:30:00,72.19,72.21,71.83,71.92,676010.0,67.5988,67.6175,67.2617,67.3459,676010.0
2023-03-13 11:40:00,71.92,72.09,71.89,72.07,530075.0,67.3459,67.5051,67.3178,67.4864,530075.0
2023-03-13 11:50:00,72.06,72.25,71.89,72.22,709556.0,67.477,67.655,67.3178,67.6269,709556.0
2023-03-13 12:00:00,72.22,72.4,72.11,72.3,880741.0,67.6269,67.7954,67.5239,67.7018,880741.0
2023-03-13 12:10:00,72.29,72.3,72.09,72.12,790959.0,67.6924,67.7018,67.5051,67.5332,790959.0
2023-03-13 12:20:00,72.12,72.14,71.98,72.11,497201.0,67.5332,67.5519,67.4021,67.5239,497201.0
2023-03-13 12:30:00,72.12,72.13,71.93,72.01,544880.0,67.5332,67.5426,67.3553,67.4302,544880.0
2023-03-13 12:40:00,71.99,72.08,71.81,71.85,586152.0,67.4115,67.4958,67.2429,67.2804,586152.0
2023-03-13 12:50:00,71.85,71.95,71.8,71.95,399477.0,67.2804,67.374,67.2336,67.374,399477.0
2023-03-13 13:00:00,71.95,71.96,71.73,71.84,394249.0,67.374,67.3834,67.168,67.271,394249.0
2023-03-13 13:10:00,71.85,71.92,71.78,71.86,411352.0,67.2804,67.3459,67.2148,67.2898,411352.0
2023-03-13 13:20:00,71.86,71.94,71.81,71.92,383770.0,67.2898,67.3647,67.2429,67.3459,383770.0
2023-03-13 13:30:00,71.92,72.08,71.81,72.0,563040.0,67.3459,67.4958,67.2429,67.4209,563040.0
2023-03-13 13:40:00,72.0,72.03,71.94,71.97,454374.0,67.4209,67.4489,67.3647,67.3928,454374.0
2023-03-13 13:50:00,71.97,72.04,71.95,71.98,356281.0,67.3928,67.4583,67.374,67.4021,356281.0
2023-03-13 14:00:00,71.98,72.11,71.92,71.92,416981.0,67.4021,67.5239,67.3459,67.3459,416981.0
2023-03-13 14:10:00,71.92,71.98,71.84,71.89,597439.0,67.3459,67.4021,67.271,67.3178,597439.0
2023-03-13 14:20:00,71.88,71.96,71.8,71.85,361056.0,67.3085,67.3834,67.2336,67.2804,361056.0
2023-03-13 14:30:00,71.85,71.95,71.79,71.83,625960.0,67.2804,67.374,67.2242,67.2617,625960.0
2023-03-13 14:40:00,71.84,71.93,71.77,71.82,511348.0,67.271,67.3553,67.2055,67.2523,511348.0
2023-03-13 14:50:00,71.81,71.87,71.76,71.81,426193.0,67.2429,67.2991,67.1961,67.2429,426193.0
2023-03-13 15:00:00,71.8,71.88,71.72,71.75,568560.0,67.2336,67.3085,67.1587,67.1868,568560.0
2023-03-13 15:10:00,71.76,71.86,71.74,71.76,664396.0,67.1961,67.2898,67.1774,67.1961,664396.0
2023-03-13 15:20:00,71.76,71.76,71.43,71.5,956943.0,67.1961,67.1961,66.8871,66.9527,956943.0
2023-03-13 15:30:00,71.5,71.72,71.5,71.72,774514.0,66.9527,67.1587,66.9527,67.1587,774514.0
2023-03-13 15:40:00,71.72,71.8,71.62,71.65,907809.0,67.1587,67.2336,67.065,67.0931,907809.0
2023-03-13 15:50:00,71.65,71.65,71.44,71.48,1714100.0,67.0931,67.0931,66.8965,66.9339,1714100.0
2023-03-14 09:30:00,71.68,71.81,71.45,71.77,963657.0,67.1212,67.2429,66.9058,67.2055,963657.0
2023-03-14 09:40:00,71.77,71.82,71.67,71.76,587526.0,67.2055,67.2523,67.1118,67.1961,587526.0
2023-03-14 09:50:00,71.76,71.83,71.62,71.7,731978.0,67.1961,67.2617,67.065,67.1399,731978.0
2023-03-14 10:00:00,71.7,71.8,71.62,71.8,745595.0,67.1399,67.2336,67.065,67.2336,745595.0
2023-03-14 10:10:00,71.8,71.91,71.73,71.84,503996.0,67.2336,67.3366,67.168,67.271,503996.0
2023-03-14 10:20:00,71.85,71.91,71.78,71.83,586801.0,67.2804,67.3366,67.2148,67.2617,586801.0
2023-03-14 10:30:00,71.83,72.04,71.78,71.94,334620.0,67.2617,67.4583,67.2148,67.3647,334620.0
2023-03-14 10:40:00,71.95,71.98,71.87,71.98,322366.0,67.374,67.4021,67.2991,67.4021,322366.0
2023-03-14 10:50:00,71.97,72.07,71.97,72.02,542765.0,67.3928,67.4864,67.3928,67.4396,542765.0
2023-03-14 11:00:00,72.03,72.14,72.01,72.12,275081.0,67.4489,67.5519,67.4302,67.5332,275081.0
2023-03-14 11:10:00,72.12,72.13,71.99,72.0,198024.0,67.5332,67.5426,67.4115,67.4209,198024.0
2023-03-14 11:20:00,72.01,72.01,71.9,71.91,164034.0,67.4302,67.4302,67.3272,67.3366,164034.0
2023-03-14 11:30:00,71.91,71.96,71.85,71.88,201197.0,67.3366,67.3834,67.2804,67.3085,201197.0
2023-03-14 11:40:00,71.88,71.89,71.83,71.85,203829.0,67.3085,67.3178,67.2617,67.2804,203829.0
2023-03-14 11:50:00,71.85,71.91,71.81,71.84,245514.0,67.2804,67.3366,67.2429,67.271,245514.0
2023-03-14 12:00:00,71.84,71.9,71.79,71.88,284801.0,67.271,67.3272,67.2242,67.3085,284801.0
2023-03-14 12:10:00,71.88,71.97,71.88,71.92,213256.0,67.3085,67.3928,67.3085,67.3459,213256.0
2023-03-14 12:20:00,71.92,71.95,71.87,71.93,277691.0,67.3459,67.374,67.2991,67.3553,277691.0
2023-03-14 12:30:00,71.93,71.97,71.92,71.94,192361.0,67.3553,67.3928,67.3459,67.3647,192361.0
2023-03-14 12:40:00,71.93,71.93,71.82,71.91,374045.0,67.3553,67.3553,67.2523,67.3366,374045.0
2023-03-14 12:50:00,71.91,71.92,71.8,71.88,269106.0,67.3366,67.3459,67.2336,67.3085,269106.0
2023-03-14 13:00:00,71.88,71.91,71.75,71.76,342733.0,67.3085,67.3366,67.1868,67.1961,342733.0
2023-03-14 13:10:00,71.76,71.79,71.59,71.68,394395.0,67.1961,67.2242,67.0369,67.1212,394395.0
2023-03-14 13:20:00,71.67,71.76,71.56,71.67,451659.0,67.1118,67.1961,67.0088,67.1118,451659.0
2023-03-14 13:30:00,71.66,71.71,71.61,71.71,304122.0,67.1025,67.1493,67.0557,67.1493,304122.0
2023-03-14 13:40:00,71.71,71.74,71.56,71.59,322305.0,67.1493,67.1774,67.0088,67.0369,322305.0
2023-03-14 13:50:00,71.59,71.62,71.54,71.58,256807.0,67.0369,67.065,66.9901,67.0276,256807.0
2023-03-14 14:00:00,71.58,71.62,71.43,71.51,470818.0,67.0276,67.065,66.8871,66.962,470818.0
2023-03-14 14:10:00,71.5,71.56,71.42,71.49,306972.0,66.9527,67.0088,66.8777,66.9433,306972.0
2023-03-14 14:20:00,71.48,71.64,71.44,71.62,376227.0,66.9339,67.0837,66.8965,67.065,376227.0
2023-03-14 14:30:00,71.62,71.67,71.58,71.62,322456.0,67.065,67.1118,67.0276,67.065,322456.0
2023-03-14 14:40:00,71.61,71.67,71.55,71.62,284675.0,67.0557,67.1118,66.9995,67.065,284675.0
2023-03-14 14:50:00,71.61,71.69,71.54,71.56,230991.0,67.0557,67.1306,66.9901,67.0088,230991.0
2023-03-14 15:00:00,71.56,71.66,71.5,71.55,334940.0,67.0088,67.1025,66.9527,66.9995,334940.0
2023-03-14 15:10:00,71.55,71.59,71.42,71.57,669193.0,66.9995,67.0369,66.8777,67.0182,669193.0
2023-03-14 15:20:00,71.58,71.58,71.5,71.58,378696.0,67.0276,67.0276,66.9527,67.0276,378696.0
2023-03-14 15:30:00,71.58,71.81,71.55,71.72,632476.0,67.0276,67.2429,66.9995,67.1587,632476.0
2023-03-14 15:40:00,71.72,71.89,71.7,71.87,815987.0,67.1587,67.3178,67.1399,67.2991,815987.0
2023-03-14 15:50:00,71.88,72.16,71.86,72.08,2236202.0,67.3085,67.5707,67.2898,67.4958,2236202.0
2023-03-15 09:30:00,71.65,71.83,71.48,71.56,1251703.0,67.0931,67.2617,66.9339,67.0088,1251703.0
2023-03-15 09:40:00,71.56,71.85,71.55,71.78,711348.0,67.0088,67.2804,66.9995,67.2148,711348.0
2023-03-15 09:50:00,71.77,71.8,71.52,71.6,420551.0,67.2055,67.2336,66.9714,67.0463,420551.0
2023-03-15 10:00:00,71.59,71.89,71.54,71.83,464377.0,67.0369,67.3178,66.9901,67.2617,464377.0
2023-03-15 10:10:00,71.84,71.94,71.8,71.91,187950.0,67.271,67.3647,67.2336,67.3366,187950.0
2023-03-15 10:20:00,71.91,71.96,71.83,71.85,346505.0,67.3366,67.3834,67.2617,67.2804,346505.0
2023-03-15 10:30:00,71.84,72.02,71.73,72.0,443022.0,67.271,67.4396,67.168,67.4209,443022.0
2023-03-15 10:40:00,72.0,72.26,71.83,71.96,778608.0,67.4209,67.6643,67.2617,67.3834,778608.0
2023-03-15 10:50:00,71.96,72.07,71.88,72.04,310523.0,67.3834,67.4864,67.3085,67.4583,310523.0
2023-03-15 11:00:00,72.04,72.17,71.97,72.06,621545.0,67.4583,67.58,67.3928,67.477,621545.0
2023-03-15 11:10:00,72.07,72.13,72.04,72.13,1156681.0,67.4864,67.5426,67.4583,67.5426,1156681.0
2023-03-15 11:20:00,72.14,72.15,72.01,72.06,428170.0,67.5519,67.5613,67.4302,67.477,428170.0
2023-03-15 11:30:00,72.07,72.14,71.97,71.98,369007.0,67.4864,67.5519,67.3928,67.4021,369007.0
2023-03-15 11:40:00,71.97,72.16,71.96,72.02,515749.0,67.3928,67.5707,67.3834,67.4396,515749.0
2023-03-15 11:50:00,72.02,72.03,71.83,71.84,487710.0,67.4396,67.4489,67.2617,67.271,487710.0
2023-03-15 12:00:00,71.83,71.9,71.73,71.78,340089.0,67.2617,67.3272,67.168,67.2148,340089.0
2023-03-15 12:10:00,71.79,71.91,71.75,71.88,324110.0,67.2242,67.3366,67.1868,67.3085,324110.0
2023-03-15 12:20:00,71.88,71.91,71.76,71.87,297436.0,67.3085,67.3366,67.1961,67.2991,297436.0
2023-03-15 12:30:00,71.87,71.96,71.85,71.88,182350.0,67.2991,67.3834,67.2804,67.3085,182350.0
2023-03-15 12:40:00,71.88,71.94,71.84,71.92,321900.0,67.3085,67.3647,67.271,67.3459,321900.0
2023-03-15 12:50:00,71.92,71.92,71.67,71.71,455425.0,67.3459,67.3459,67.1118,67.1493,455425.0
2023-03-15 13:00:00,71.7,71.79,71.65,71.73,180964.0,67.1399,67.2242,67.0931,67.168,180964.0
2023-03-15 13:10:00,71.73,71.87,71.71,71.87,462504.0,67.168,67.2991,67.1493,67.2991,462504.0
2023-03-15 13:20:00,71.88,71.97,71.83,71.93,429622.0,67.3085,67.3928,67.2617,67.3553,429622.0
2023-03-15 13:30:00,71.93,71.94,71.81,71.89,413641.0,67.3553,67.3647,67.2429,67.3178,413641.0
2023-03-15 13:40:00,71.9,71.93,71.82,71.92,269723.0,67.3272,67.3553,67.2523,67.3459,269723.0
2023-03-15 13:50:00,71.92,72.12,71.91,72.11,441836.0,67.3459,67.5332,67.3366,67.5239,441836.0
2023-03-15 14:00:00,72.11,72.14,72.04,72.14,222783.0,67.5239,67.5519,67.4583,67.5519,222783.0
2023-03-15 14:10:00,72.14,72.33,72.14,72.31,235114.0,67.5519,67.7299,67.5519,67.7111,235114.0
2023-03-15 14:20:00,72.3,72.68,72.29,72.49,826641.0,67.7018,68.0576,67.6924,67.8797,826641.0
2023-03-15 14:30:00,72.49,72.55,72.37,72.4,515921.0,67.8797,67.9359,67.7673,67.7954,515921.0
2023-03-15 14:40:00,72.39,72.46,72.29,72.3,388261.0,67.786,67.8516,67.6924,67.7018,388261.0
2023-03-15 14:50:00,72.3,72.43,72.22,72.4,343030.0,67.7018,67.8235,67.6269,67.7954,343030.0
2023-03-15 15:00:00,72.4,72.47,72.29,72.31,431906.0,67.7954,67.861,67.6924,67.7111,431906.0
2023-03-15 15:10:00,72.3,72.47,72.26,72.41,525240.0,67.7018,67.861,67.6643,67.8048,525240.0
2023-03-15 15:20:00,72.4,72.56,72.35,72.49,961958.0,67.7954,67.9452,67.7486,67.8797,961958.0
2023-03-15 15:30:00,72.48,72.53,72.31,72.37,532417.0,67.8703,67.9171,67.7111,67.7673,532417.0
2023-03-15 15:40:00,72.37,72.4,72.24,72.34,718398.0,67.7673,67.7954,67.6456,67.7392,718398.0
2023-03-15 15:50:00,72.33,72.61,72.24,72.61,1361636.0,67.7299,67.9921,67.6456,67.9921,1361636.0
2023-03-16 09:30:00,72.54,72.54,72.31,72.39,482668.0,67.9265,67.9265,67.7111,67.786,482668.0
2023-03-16 09:40:00,72.38,72.59,72.35,72.53,307623.0,67.7767,67.9733,67.7486,67.9171,307623.0
2023-03-16 09:50:00,72.53,72.54,72.35,72.42,335603.0,67.9171,67.9265,67.7486,67.8141,335603.0
2023-03-16 10:00:00,72.41,72.5,72.27,72.28,577390.0,67.8048,67.8891,67.6737,67.683,577390.0
2023-03-16 10:10:00,72.28,72.3,72.16,72.26,261279.0,67.683,67.7018,67.5707,67.6643,261279.0
2023-03-16 10:20:00,72.25,72.46,72.25,72.45,390566.0,67.655,67.8516,67.655,67.8422,390566.0
2023-03-16 10:30:00,72.45,72.48,72.37,72.39,299381.0,67.8422,67.8703,67.7673,67.786,299381.0
2023-03-16 10:40:00,72.4,72.54,72.37,72.47,283790.0,67.7954,67.9265,67.7673,67.861,283790.0
2023-03-16 10:50:00,72.47,72.71,72.45,72.61,494815.0,67.861,68.0857,67.8422,67.9921,494815.0
2023-03-16 11:00:00,72.61,72.69,72.46,72.59,382718.0,67.9921,68.067,67.8516,67.9733,382718.0
2023-03-16 11:10:00,72.59,72.62,72.44,72.49,471968.0,67.9733,68.0014,67.8329,67.8797,471968.0
2023-03-16 11:20:00,72.49,72.62,72.48,72.53,489461.0,67.8797,68.0014,67.8703,67.9171,489461.0
2023-03-16 11:30:00,72.54,72.59,72.42,72.42,315123.0,67.9265,67.9733,67.8141,67.8141,315123.0
2023-03-16 11:40:00,72.42,72.51,72.32,72.38,234520.0,67.8141,67.8984,67.7205,67.7767,234520.0
2023-03-16 11:50:00,72.38,72.5,72.35,72.38,220740.0,67.7767,67.8891,67.7486,67.7767,220740.0
2023-03-16 12:00:00,72.38,72.4,72.14,72.14,352395.0,67.7767,67.7954,67.5519,67.5519,352395.0
2023-03-16 12:10:00,72.13,72.33,72.12,72.31,260527.0,67.5426,67.7299,67.5332,67.7111,260527.0
2023-03-16 12:20:00,72.31,72.37,72.28,72.35,150801.0,67.7111,67.7673,67.683,67.7486,150801.0
2023-03-16 12:30:00,72.35,72.35,72.25,72.35,237766.0,67.7486,67.7486,67.655,67.7486,237766.0
2023-03-16 12:40:00,72.34,72.43,72.32,72.42,183712.0,67.7392,67.8235,67.7205,67.8141,183712.0
2023-03-16 12:50:00,72.43,72.62,72.43,72.52,462077.0,67.8235,68.0014,67.8235,67.9078,462077.0
2023-03-16 13:00:00,72.51,72.62,72.49,72.56,298037.0,67.8984,68.0014,67.8797,67.9452,298037.0
2023-03-16 13:10:00,72.55,72.6,72.46,72.52,220871.0,67.9359,67.9827,67.8516,67.9078,220871.0
2023-03-16 13:20:00,72.52,72.56,72.5,72.53,97781.0,67.9078,67.9452,67.8891,67.9171,97781.0
2023-03-16 13:30:00,72.53,72.53,72.46,72.51,160758.0,67.9171,67.9171,67.8516,67.8984,160758.0
2023-03-16 13:40:00,72.51,72.57,72.5,72.54,343318.0,67.8984,67.9546,67.8891,67.9265,343318.0
2023-03-16 13:50:00,72.55,72.62,72.49,72.58,413593.0,67.9359,68.0014,67.8797,67.964,413593.0
2023-03-16 14:00:00,72.58,72.58,72.44,72.52,245538.0,67.964,67.964,67.8329,67.9078,245538.0
2023-03-16 14:10:00,72.52,72.54,72.43,72.46,260008.0,67.9078,67.9265,67.8235,67.8516,260008.0
2023-03-16 14:20:00,72.46,72.48,72.4,72.46,292432.0,67.8516,67.8703,67.7954,67.8516,292432.0
2023-03-16 14:30:00,72.46,72.46,72.34,72.41,321511.0,67.8516,67.8516,67.7392,67.8048,321511.0
2023-03-16 14:40:00,72.42,72.47,72.41,72.45,230783.0,67.8141,67.861,67.8048,67.8422,230783.0
2023-03-16 14:50:00,72.45,72.54,72.42,72.53,269834.0,67.8422,67.9265,67.8141,67.9171,269834.0
2023-03-16 15:00:00,72.54,72.61,72.53,72.55,852346.0,67.9265,67.9921,67.9171,67.9359,852346.0
2023-03-16 15:10:00,72.54,72.61,72.52,72.57,362864.0,67.9265,67.9921,67.9078,67.9546,362864.0
2023-03-16 15:20:00,72.56,72.64,72.54,72.63,434508.0,67.9452,68.0201,67.9265,68.0108,434508.0
2023-03-16 15:30:00,72.63,72.64,72.55,72.59,392043.0,68.0108,68.0201,67.9359,67.9733,392043.0
2023-03-16 15:40:00,72.58,72.69,72.56,72.61,621726.0,67.964,68.067,67.9452,67.9921,621726.0
2023-03-16 15:50:00,72.62,72.66,72.55,72.64,1275964.0,68.0014,68.0389,67.9359,68.0201,1275964.0
2023-03-17 09:30:00,72.54,72.66,72.19,72.24,748158.0,67.9265,68.0389,67.5988,67.6456,748158.0
2023-03-17 09:40:00,72.25,72.45,72.25,72.42,502103.0,67.655,67.8422,67.655,67.8141,502103.0
2023-03-17 09:50:00,72.42,72.47,72.16,72.21,536654.0,67.8141,67.861,67.5707,67.6175,536654.0
2023-03-17 10:00:00,72.22,72.38,72.19,72.22,264667.0,67.6269,67.7767,67.5988,67.6269,264667.0
2023-03-17 10:10:00,72.21,72.24,72.05,72.17,255473.0,67.6175,67.6456,67.4677,67.58,255473.0
2023-03-17 10:20:00,72.17,72.17,71.87,71.95,354747.0,67.58,67.58,67.2991,67.374,354747.0
2023-03-17 10:30:00,71.96,71.99,71.78,71.89,367472.0,67.3834,67.4115,67.2148,67.3178,367472.0
2023-03-17 10:40:00,71.89,71.92,71.81,71.92,231690.0,67.3178,67.3459,67.2429,67.3459,231690.0
2023-03-17 10:50:00,71.92,71.97,71.86,71.93,243662.0,67.3459,67.3928,67.2898,67.3553,243662.0
2023-03-17 11:00:00,71.92,72.08,71.87,72.03,282179.0,67.3459,67.4958,67.2991,67.4489,282179.0
2023-03-17 11:10:00,72.03,72.16,71.98,72.11,311493.0,67.4489,67.5707,67.4021,67.5239,311493.0
2023-03-17 11:20:00,72.11,72.14,71.99,72.04,189419.0,67.5239,67.5519,67.4115,67.4583,189419.0
2023-03-17 11:30:00,72.04,72.17,72.02,72.06,104238.0,67.4583,67.58,67.4396,67.477,104238.0
2023-03-17 11:40:00,72.06,72.14,72.02,72.12,134983.0,67.477,67.5519,67.4396,67.5332,134983.0
2023-03-17 11:50:00,72.13,72.15,71.91,71.99,246603.0,67.5426,67.5613,67.3366,67.4115,246603.0
2023-03-17 12:00:00,72.0,72.13,72.0,72.13,164904.0,67.4209,67.5426,67.4209,67.5426,164904.0
2023-03-17 12:10:00,72.12,72.2,72.1,72.15,137807.0,67.5332,67.6081,67.5145,67.5613,137807.0
2023-03-17 12:20:00,72.14,72.25,72.11,72.22,155346.0,67.5519,67.655,67.5239,67.6269,155346.0
2023-03-17 12:30:00,72.22,72.34,72.16,72.17,191809.0,67.6269,67.7392,67.5707,67.58,191809.0
2023-03-17 12:40:00,72.18,72.28,72.17,72.23,224004.0,67.5894,67.683,67.58,67.6362,224004.0
2023-03-17 12:50:00,72.24,72.27,72.16,72.2,127797.0,67.6456,67.6737,67.5707,67.6081,127797.0
2023-03-17 13:00:00,72.21,72.24,72.13,72.21,122453.0,67.6175,67.6456,67.5426,67.6175,122453.0
2023-03-17 13:10:00,72.2,72.3,72.18,72.23,133082.0,67.6081,67.7018,67.5894,67.6362,133082.0
2023-03-17 13:20:00,72.23,72.33,72.2,72.22,123794.0,67.6362,67.7299,67.6081,67.6269,123794.0
2023-03-17 13:30:00,72.23,72.27,72.11,72.17,119682.0,67.6362,67.6737,67.5239,67.58,119682.0
2023-03-17 13:40:00,72.17,72.17,72.07,72.11,114311.0,67.58,67.58,67.4864,67.5239,114311.0
2023-03-17 13:50:00,72.12,72.13,72.03,72.11,103486.0,67.5332,67.5426,67.4489,67.5239,103486.0
2023-03-17 14:00:00,72.11,72.17,71.97,71.98,174404.0,67.5239,67.58,67.3928,67.4021,174404.0
2023-03-17 14:10:00,71.98,72.0,71.92,71.96,128056.0,67.4021,67.4209,67.3459,67.3834,128056.0
2023-03-17 14:20:00,71.97,72.0,71.83,71.86,172520.0,67.3928,67.4209,67.2617,67.2898,172520.0
2023-03-17 14:30:00,71.86,71.95,71.84,71.91,243313.0,67.2898,67.374,67.271,67.3366,243313.0
2023-03-17 14:40:00,71.92,71.92,71.85,71.87,157235.0,67.3459,67.3459,67.2804,67.2991,157235.0
2023-03-17 14:50:00,71.87,72.0,71.79,71.92,217670.0,67.2991,67.4209,67.2242,67.3459,217670.0
2023-03-17 15:00:00,71.93,71.95,71.84,71.89,227910.0,67.3553,67.374,67.271,67.3178,227910.0
2023-03-17 15:10:00,71.89,72.02,71.87,71.97,467528.0,67.3178,67.4396,67.2991,67.3928,467528.0
2023-03-17 15:20:00,71.96,72.08,71.93,72.06,402712.0,67.3834,67.4958,67.3553,67.477,402712.0
2023-03-17 15:30:00,72.06,72.06,71.93,71.98,395711.0,67.477,67.477,67.3553,67.4021,395711.0
2023-03-17 15:40:00,71.98,72.07,71.91,71.93,587631.0,67.4021,67.4864,67.3366,67.3553,587631.0
2023-03-17 15:50:00,71.92,72.13,71.87,72.12,2074737.0,67.3459,67.5426,67.2991,67.5332,2074737.0
2023-03-20 09:30:00,72.04,72.48,72.01,72.32,829853.0,67.7779,68.1918,67.7496,68.0413,829853.0
2023-03-20 09:40:00,72.33,72.46,72.26,72.45,370541.0,68.0507,68.173,67.9848,68.1636,370541.0
2023-03-20 09:50:00,72.45,72.63,72.45,72.55,441377.0,68.1636,68.3329,68.1636,68.2577,441377.0
2023-03-20 10:00:00,72.54,72.62,72.27,72.29,395686.0,68.2483,68.3235,67.9942,68.0131,395686.0
2023-03-20 10:10:00,72.28,72.37,72.22,72.23,246008.0,68.0037,68.0883,67.9472,67.9566,246008.0
2023-03-20 10:20:00,72.24,72.4,72.22,72.34,234676.0,67.966,68.1166,67.9472,68.0601,234676.0
2023-03-20 10:30:00,72.35,72.37,72.26,72.37,198294.0,68.0695,68.0883,67.9848,68.0883,198294.0
2023-03-20 10:40:00,72.37,72.46,72.34,72.45,204054.0,68.0883,68.173,68.0601,68.1636,204054.0
2023-03-20 10:50:00,72.46,72.52,72.4,72.5,219049.0,68.173,68.2295,68.1166,68.2106,219049.0
2023-03-20 11:00:00,72.5,72.62,72.5,72.56,204383.0,68.2106,68.3235,68.2106,68.2671,204383.0
2023-03-20 11:10:00,72.56,72.56,72.44,72.47,183034.0,68.2671,68.2671,68.1542,68.1824,183034.0
2023-03-20 11:20:00,72.46,72.58,72.42,72.56,228178.0,68.173,68.2859,68.1354,68.2671,228178.0
2023-03-20 11:30:00,72.56,72.59,72.45,72.48,204417.0,68.2671,68.2953,68.1636,68.1918,204417.0
2023-03-20 11:40:00,72.48,72.55,72.45,72.52,119646.0,68.1918,68.2577,68.1636,68.2295,119646.0
2023-03-20 11:50:00,72.53,72.58,72.48,72.5,159139.0,68.2389,68.2859,68.1918,68.2106,159139.0
2023-03-20 12:00:00,72.49,72.55,72.45,72.45,195114.0,68.2012,68.2577,68.1636,68.1636,195114.0
2023-03-20 12:10:00,72.45,72.47,72.29,72.3,216958.0,68.1636,68.1824,68.0131,68.0225,216958.0
2023-03-20 12:20:00,72.31,72.43,72.3,72.42,96724.0,68.0319,68.1448,68.0225,68.1354,96724.0
2023-03-20 12:30:00,72.43,72.52,72.41,72.52,87927.0,68.1448,68.2295,68.126,68.2295,87927.0
2023-03-20 12:40:00,72.52,72.58,72.48,72.56,200369.0,68.2295,68.2859,68.1918,68.2671,200369.0
2023-03-20 12:50:00,72.56,72.72,72.55,72.71,157204.0,68.2671,68.4176,68.2577,68.4082,157204.0
2023-03-20 13:00:00,72.71,72.83,72.7,72.78,219822.0,68.4082,68.5211,68.3988,68.4741,219822.0
2023-03-20 13:10:00,72.78,72.8,72.71,72.72,156501.0,68.4741,68.4929,68.4082,68.4176,156501.0
2023-03-20 13:20:00,72.72,72.72,72.67,72.68,183233.0,68.4176,68.4176,68.3706,68.38,183233.0
2023-03-20 13:30:00,72.67,72.71,72.56,72.59,105702.0,68.3706,68.4082,68.2671,68.2953,105702.0
2023-03-20 13:40:00,72.6,72.68,72.58,72.61,125926.0,68.3047,68.38,68.2859,68.3141,125926.0
2023-03-20 13:50:00,72.61,72.61,72.51,72.54,180453.0,68.3141,68.3141,68.22,68.2483,180453.0
2023-03-20 14:00:00,72.54,72.57,72.43,72.45,97840.0,68.2483,68.2765,68.1448,68.1636,97840.0
2023-03-20 14:10:00,72.45,72.5,72.43,72.48,114767.0,68.1636,68.2106,68.1448,68.1918,114767.0
2023-03-20 14:20:00,72.47,72.55,72.46,72.51,338342.0,68.1824,68.2577,68.173,68.22,338342.0
2023-03-20 14:30:00,72.51,72.53,72.39,72.41,353481.0,68.22,68.2389,68.1071,68.126,353481.0
2023-03-20 14:40:00,72.41,72.55,72.39,72.52,423622.0,68.126,68.2577,68.1071,68.2295,423622.0
2023-03-20 14:50:00,72.52,72.61,72.51,72.55,443298.0,68.2295,68.3141,68.22,68.2577,443298.0
2023-03-20 15:00:00,72.55,72.59,72.5,72.55,435093.0,68.2577,68.2953,68.2106,68.2577,435093.0
2023-03-20 15:10:00,72.54,72.64,72.52,72.62,500412.0,68.2483,68.3424,68.2295,68.3235,500412.0
2023-03-20 15:20:00,72.63,72.7,72.55,72.67,531408.0,68.3329,68.3988,68.2577,68.3706,531408.0
2023-03-20 15:30:00,72.66,72.72,72.64,72.68,627079.0,68.3612,68.4176,68.3424,68.38,627079.0
2023-03-20 15:40:00,72.68,72.77,72.65,72.76,605398.0,68.38,68.4647,68.3518,68.4553,605398.0
2023-03-20 15:50:00,72.76,72.82,72.73,72.76,1293732.0,68.4553,68.5117,68.427,68.4553,1293732.0
2023-03-21 09:30:00,72.87,73.03,72.86,72.89,702733.0,68.5587,68.7093,68.5493,68.5776,702733.0
2023-03-21 09:40:00,72.89,72.91,72.69,72.8,479363.0,68.5776,68.5964,68.3894,68.4929,479363.0
2023-03-21 09:50:00,72.8,72.81,72.61,72.66,475683.0,68.4929,68.5023,68.3141,68.3612,475683.0
2023-03-21 10:00:00,72.66,72.72,72.46,72.47,563257.0,68.3612,68.4176,68.173,68.1824,563257.0
2023-03-21 10:10:00,72.48,72.59,72.48,72.59,548580.0,68.1918,68.2953,68.1918,68.2953,548580.0
2023-03-21 10:20:00,72.57,72.72,72.56,72.66,522597.0,68.2765,68.4176,68.2671,68.3612,522597.0
2023-03-21 10:30:00,72.66,72.72,72.64,72.68,255579.0,68.3612,68.4176,68.3424,68.38,255579.0
2023-03-21 10:40:00,72.69,72.69,72.56,72.58,257161.0,68.3894,68.3894,68.2671,68.2859,257161.0
2023-03-21 10:50:00,72.58,72.65,72.53,72.62,202894.0,68.2859,68.3518,68.2389,68.3235,202894.0
2023-03-21 11:00:00,72.62,72.67,72.59,72.65,134061.0,68.3235,68.3706,68.2953,68.3518,134061.0
2023-03-21 11:10:00,72.65,72.69,72.64,72.66,125769.0,68.3518,68.3894,68.3424,68.3612,125769.0
2023-03-21 11:20:00,72.66,72.66,72.59,72.61,107092.0,68.3612,68.3612,68.2953,68.3141,107092.0
2023-03-21 11:30:00,72.61,72.65,72.48,72.49,198880.0,68.3141,68.3518,68.1918,68.2012,198880.0
2023-03-21 11:40:00,72.49,72.51,72.43,72.44,178381.0,68.2012,68.22,68.1448,68.1542,178381.0
2023-03-21 11:50:00,72.45,72.47,72.38,72.41,177737.0,68.1636,68.1824,68.0977,68.126,177737.0
2023-03-21 12:00:00,72.41,72.42,72.36,72.37,148503.0,68.126,68.1354,68.0789,68.0883,148503.0
2023-03-21 12:10:00,72.37,72.42,72.34,72.35,159133.0,68.0883,68.1354,68.0601,68.0695,159133.0
2023-03-21 12:20:00,72.34,72.41,72.32,72.39,78552.0,68.0601,68.126,68.0413,68.1071,78552.0
2023-03-21 12:30:00,72.39,72.44,72.32,72.33,128887.0,68.1071,68.1542,68.0413,68.0507,128887.0
2023-03-21 12:40:00,72.33,72.33,72.25,72.31,322892.0,68.0507,68.0507,67.9754,68.0319,322892.0
2023-03-21 12:50:00,72.31,72.36,72.23,72.25,183624.0,68.0319,68.0789,67.9566,67.9754,183624.0
2023-03-21 13:00:00,72.25,72.26,72.19,72.22,132499.0,67.9754,67.9848,67.919,67.9472,132499.0
2023-03-21 13:10:00,72.22,72.26,72.19,72.2,166285.0,67.9472,67.9848,67.919,67.9284,166285.0
2023-03-21 13:20:00,72.2,72.26,72.19,72.24,102846.0,67.9284,67.9848,67.919,67.966,102846.0
2023-03-21 13:30:00,72.24,72.35,72.24,72.34,114611.0,67.966,68.0695,67.966,68.0601,114611.0
2023-03-21 13:40:00,72.34,72.35,72.28,72.3,90093.0,68.0601,68.0695,68.0037,68.0225,90093.0
2023-03-21 13:50:00,72.3,72.3,72.21,72.24,100478.0,68.0225,68.0225,67.9378,67.966,100478.0
2023-03-21 14:00:00,72.24,72.26,72.19,72.19,67167.0,67.966,67.9848,67.919,67.919,67167.0
2023-03-21 14:10:00,72.2,72.29,72.19,72.28,100295.0,67.9284,68.0131,67.919,68.0037,100295.0
2023-03-21 14:20:00,72.29,72.42,72.28,72.41,90489.0,68.0131,68.1354,68.0037,68.126,90489.0
2023-03-21 14:30:00,72.42,72.5,72.41,72.46,102742.0,68.1354,68.2106,68.126,68.173,102742.0
2023-03-21 14:40:00,72.45,72.49,72.42,72.45,178518.0,68.1636,68.2012,68.1354,68.1636,178518.0
2023-03-21 14:50:00,72.45,72.54,72.42,72.5,219088.0,68.1636,68.2483,68.1354,68.2106,219088.0
2023-03-21 15:00:00,72.5,72.56,72.49,72.54,201847.0,68.2106,68.2671,68.2012,68.2483,201847.0
2023-03-21 15:10:00,72.54,72.62,72.53,72.59,266443.0,68.2483,68.3235,68.2389,68.2953,266443.0
2023-03-21 15:20:00,72.6,72.63,72.56,72.57,263200.0,68.3047,68.3329,68.2671,68.2765,263200.0
2023-03-21 15:30:00,72.57,72.67,72.52,72.67,286550.0,68.2765,68.3706,68.2295,68.3706,286550.0
2023-03-21 15:40:00,72.66,72.74,72.65,72.7,307650.0,68.3612,68.4364,68.3518,68.3988,307650.0
2023-03-21 15:50:00,72.69,72.75,72.62,72.7,1799580.0,68.3894,68.4458,68.3235,68.3988,1799580.0
2023-03-22 09:30:00,72.83,72.83,72.72,72.77,324596.0,68.5211,68.5211,68.4176,68.4647,324596.0
2023-03-22 09:40:00,72.77,72.82,72.71,72.76,304562.0,68.4647,68.5117,68.4082,68.4553,304562.0
2023-03-22 09:50:00,72.75,72.78,72.66,72.75,124388.0,68.4458,68.4741,68.3612,68.4458,124388.0
2023-03-22 10:00:00,72.74,72.83,72.7,72.8,125283.0,68.4364,68.5211,68.3988,68.4929,125283.0
2023-03-22 10:10:00,72.81,72.92,72.78,72.91,104740.0,68.5023,68.6058,68.4741,68.5964,104740.0
2023-03-22 10:20:00,72.91,73.05,72.88,73.04,93817.0,68.5964,68.7281,68.5682,68.7187,93817.0
2023-03-22 10:30:00,73.03,73.06,73.01,73.05,110122.0,68.7093,68.7375,68.6905,68.7281,110122.0
2023-03-22 10:40:00,73.05,73.08,73.0,73.06,83629.0,68.7281,68.7563,68.6811,68.7375,83629.0
2023-03-22 10:50:00,73.07,73.1,73.0,73.02,129635.0,68.7469,68.7751,68.6811,68.6999,129635.0
2023-03-22 11:00:00,73.02,73.07,72.97,72.97,67451.0,68.6999,68.7469,68.6528,68.6528,67451.0
2023-03-22 11:10:00,72.97,73.0,72.94,72.98,99753.0,68.6528,68.6811,68.6246,68.6622,99753.0
2023-03-22 11:20:00,72.98,73.02,72.96,73.01,88358.0,68.6622,68.6999,68.6434,68.6905,88358.0
2023-03-22 11:30:00,73.02,73.08,73.02,73.05,108352.0,68.6999,68.7563,68.6999,68.7281,108352.0
2023-03-22 11:40:00,73.04,73.06,73.0,73.05,110963.0,68.7187,68.7375,68.6811,68.7281,110963.0
2023-03-22 11:50:00,73.05,73.07,73.0,73.05,110046.0,68.7281,68.7469,68.6811,68.7281,110046.0
2023-03-22 12:00:00,73.05,73.07,73.02,73.06,150752.0,68.7281,68.7469,68.6999,68.7375,150752.0
2023-03-22 12:10:00,73.06,73.08,73.02,73.04,61621.0,68.7375,68.7563,68.6999,68.7187,61621.0
2023-03-22 12:20:00,73.04,73.08,73.0,73.0,178939.0,68.7187,68.7563,68.6811,68.6811,178939.0
2023-03-22 12:30:00,73.0,73.04,72.88,72.89,183454.0,68.6811,68.7187,68.5682,68.5776,183454.0
2023-03-22 12:40:00,72.9,72.93,72.87,72.92,195533.0,68.587,68.6152,68.5587,68.6058,195533.0
2023-03-22 12:50:00,72.92,72.93,72.88,72.88,111917.0,68.6058,68.6152,68.5682,68.5682,111917.0
2023-03-22 13:00:00,72.87,72.87,72.8,72.81,208595.0,68.5587,68.5587,68.4929,68.5023,208595.0
2023-03-22 13:10:00,72.83,72.87,72.81,72.86,66957.0,68.5211,68.5587,68.5023,68.5493,66957.0
2023-03-22 13:20:00,72.86,72.9,72.85,72.9,28347.0,68.5493,68.587,68.5399,68.587,28347.0
2023-03-22 13:30:00,72.9,72.94,72.86,72.88,139265.0,68.587,68.6246,68.5493,68.5682,139265.0
2023-03-22 13:40:00,72.88,72.89,72.86,72.88,109553.0,68.5682,68.5776,68.5493,68.5682,109553.0
2023-03-22 13:50:00,72.88,72.9,72.75,72.75,269746.0,68.5682,68.587,68.4458,68.4458,269746.0
2023-03-22 14:00:00,72.76,73.12,72.72,72.92,455376.0,68.4553,68.794,68.4176,68.6058,455376.0
2023-03-22 14:10:00,72.93,72.96,72.81,72.9,302878.0,68.6152,68.6434,68.5023,68.587,302878.0
2023-03-22 14:20:00,72.91,72.91,72.83,72.87,151465.0,68.5964,68.5964,68.5211,68.5587,151465.0
2023-03-22 14:30:00,72.87,72.99,72.68,72.92,498520.0,68.5587,68.6716,68.38,68.6058,498520.0
2023-03-22 14:40:00,72.92,73.14,72.91,73.04,322650.0,68.6058,68.8128,68.5964,68.7187,322650.0
2023-03-22 14:50:00,73.04,73.07,72.68,72.71,353857.0,68.7187,68.7469,68.38,68.4082,353857.0
2023-03-22 15:00:00,72.7,72.76,72.38,72.47,526387.0,68.3988,68.4553,68.0977,68.1824,526387.0
2023-03-22 15:10:00,72.48,72.74,72.43,72.7,453494.0,68.1918,68.4364,68.1448,68.3988,453494.0
2023-03-22 15:20:00,72.71,72.92,72.69,72.9,506204.0,68.4082,68.6058,68.3894,68.587,506204.0
2023-03-22 15:30:00,72.9,72.94,72.6,72.66,580459.0,68.587,68.6246,68.3047,68.3612,580459.0
2023-03-22 15:40:00,72.66,72.74,72.45,72.53,948800.0,68.3612,68.4364,68.1636,68.2389,948800.0
2023-03-22 15:50:00,72.53,72.53,72.02,72.03,1988891.0,68.2389,68.2389,67.759,67.7684,1988891.0
2023-03-23 09:30:00,72.22,72.24,72.03,72.08,894446.0,67.9472,67.966,67.7684,67.8155,894446.0
2023-03-23 09:40:00,72.09,72.1,71.95,72.04,364669.0,67.8249,67.8343,67.6932,67.7779,364669.0
2023-03-23 09:50:00,72.05,72.05,71.94,72.0,274102.0,67.7873,67.7873,67.6838,67.7402,274102.0
2023-03-23 10:00:00,72.01,72.1,72.01,72.08,334737.0,67.7496,67.8343,67.7496,67.8155,334737.0
2023-03-23 10:10:00,72.07,72.15,72.03,72.05,201504.0,67.8061,67.8813,67.7684,67.7873,201504.0
2023-03-23 10:20:00,72.05,72.12,71.99,72.07,352354.0,67.7873,67.8531,67.7308,67.8061,352354.0
2023-03-23 10:30:00,72.07,72.15,72.06,72.1,165363.0,67.8061,67.8813,67.7967,67.8343,165363.0
2023-03-23 10:40:00,72.1,72.25,72.08,72.22,201736.0,67.8343,67.9754,67.8155,67.9472,201736.0
2023-03-23 10:50:00,72.22,72.32,72.21,72.3,122010.0,67.9472,68.0413,67.9378,68.0225,122010.0
2023-03-23 11:00:00,72.3,72.39,72.29,72.35,179519.0,68.0225,68.1071,68.0131,68.0695,179519.0
2023-03-23 11:10:00,72.35,72.39,72.26,72.26,179936.0,68.0695,68.1071,67.9848,67.9848,179936.0
2023-03-23 11:20:00,72.27,72.34,72.25,72.26,91382.0,67.9942,68.0601,67.9754,67.9848,91382.0
2023-03-23 11:30:00,72.26,72.37,72.26,72.34,229515.0,67.9848,68.0883,67.9848,68.0601,229515.0
2023-03-23 11:40:00,72.34,72.45,72.32,72.42,137951.0,68.0601,68.1636,68.0413,68.1354,137951.0
2023-03-23 11:50:00,72.42,72.46,72.39,72.4,125453.0,68.1354,68.173,68.1071,68.1166,125453.0
2023-03-23 12:00:00,72.39,72.45,72.38,72.44,256981.0,68.1071,68.1636,68.0977,68.1542,256981.0
2023-03-23 12:10:00,72.45,72.47,72.38,72.43,143982.0,68.1636,68.1824,68.0977,68.1448,143982.0
2023-03-23 12:20:00,72.43,72.48,72.35,72.4,97277.0,68.1448,68.1918,68.0695,68.1166,97277.0
2023-03-23 12:30:00,72.4,72.47,72.34,72.35,64726.0,68.1166,68.1824,68.0601,68.0695,64726.0
2023-03-23 12:40:00,72.34,72.35,72.23,72.33,289039.0,68.0601,68.0695,67.9566,68.0507,289039.0
2023-03-23 12:50:00,72.33,72.33,72.28,72.31,80364.0,68.0507,68.0507,68.0037,68.0319,80364.0
2023-03-23 13:00:00,72.31,72.37,72.26,72.28,88090.0,68.0319,68.0883,67.9848,68.0037,88090.0
2023-03-23 13:10:00,72.29,72.31,72.22,72.24,81174.0,68.0131,68.0319,67.9472,67.966,81174.0
2023-03-23 13:20:00,72.23,72.29,72.12,72.19,245956.0,67.9566,68.0131,67.8531,67.919,245956.0
2023-03-23 13:30:00,72.18,72.22,72.14,72.16,93739.0,67.9096,67.9472,67.8719,67.8908,93739.0
2023-03-23 13:40:00,72.16,72.23,72.12,72.15,77169.0,67.8908,67.9566,67.8531,67.8813,77169.0
2023-03-23 13:50:00,72.15,72.15,72.07,72.11,70472.0,67.8813,67.8813,67.8061,67.8437,70472.0
2023-03-23 14:00:00,72.11,72.17,72.1,72.13,80985.0,67.8437,67.9002,67.8343,67.8625,80985.0
2023-03-23 14:10:00,72.13,72.22,72.11,72.2,104676.0,67.8625,67.9472,67.8437,67.9284,104676.0
2023-03-23 14:20:00,72.2,72.21,71.95,71.95,138943.0,67.9284,67.9378,67.6932,67.6932,138943.0
2023-03-23 14:30:00,71.95,72.0,71.89,71.91,126096.0,67.6932,67.7402,67.6367,67.6555,126096.0
2023-03-23 14:40:00,71.92,71.92,71.67,71.73,219867.0,67.665,67.665,67.4297,67.4862,219867.0
2023-03-23 14:50:00,71.72,71.72,71.56,71.72,373091.0,67.4768,67.4768,67.3263,67.4768,373091.0
2023-03-23 15:00:00,71.73,72.04,71.72,71.87,580393.0,67.4862,67.7779,67.4768,67.6179,580393.0
2023-03-23 15:10:00,71.88,71.91,71.63,71.64,439104.0,67.6273,67.6555,67.3921,67.4015,439104.0
2023-03-23 15:20:00,71.64,71.7,71.48,71.61,273814.0,67.4015,67.458,67.251,67.3733,273814.0
2023-03-23 15:30:00,71.6,71.77,71.54,71.73,502655.0,67.3639,67.5238,67.3074,67.4862,502655.0
2023-03-23 15:40:00,71.72,71.87,71.67,71.79,533731.0,67.4768,67.6179,67.4297,67.5426,533731.0
2023-03-23 15:50:00,71.79,71.97,71.73,71.73,923531.0,67.5426,67.712,67.4862,67.4862,923531.0
2023-03-24 09:30:00,71.94,72.1,71.86,72.02,459407.0,67.6838,67.8343,67.6085,67.759,459407.0
2023-03-24 09:40:00,72.01,72.1,71.89,71.96,425147.0,67.7496,67.8343,67.6367,67.7026,425147.0
2023-03-24 09:50:00,71.95,72.11,71.94,72.04,400503.0,67.6932,67.8437,67.6838,67.7779,400503.0
2023-03-24 10:00:00,72.05,72.14,72.03,72.1,367868.0,67.7873,67.8719,67.7684,67.8343,367868.0
2023-03-24 10:10:00,72.09,72.12,71.96,71.99,373562.0,67.8249,67.8531,67.7026,67.7308,373562.0
2023-03-24 10:20:00,71.98,72.24,71.95,72.23,346011.0,67.7214,67.966,67.6932,67.9566,346011.0
2023-03-24 10:30:00,72.23,72.25,72.09,72.12,320472.0,67.9566,67.9754,67.8249,67.8531,320472.0
2023-03-24 10:40:00,72.12,72.12,72.01,72.05,190784.0,67.8531,67.8531,67.7496,67.7873,190784.0
2023-03-24 10:50:00,72.04,72.16,72.04,72.16,151502.0,67.7779,67.8908,67.7779,67.8908,151502.0
2023-03-24 11:00:00,72.16,72.23,72.04,72.05,182965.0,67.8908,67.9566,67.7779,67.7873,182965.0
2023-03-24 11:10:00,72.04,72.11,71.98,72.1,128300.0,67.7779,67.8437,67.7214,67.8343,128300.0
2023-03-24 11:20:00,72.11,72.34,72.1,72.33,204499.0,67.8437,68.0601,67.8343,68.0507,204499.0
2023-03-24 11:30:00,72.33,72.38,72.3,72.34,126015.0,68.0507,68.0977,68.0225,68.0601,126015.0
2023-03-24 11:40:00,72.35,72.57,72.33,72.5,212761.0,68.0695,68.2765,68.0507,68.2106,212761.0
2023-03-24 11:50:00,72.49,72.56,72.46,72.54,197307.0,68.2012,68.2671,68.173,68.2483,197307.0
2023-03-24 12:00:00,72.55,72.66,72.52,72.54,241373.0,68.2577,68.3612,68.2295,68.2483,241373.0
2023-03-24 12:10:00,72.54,72.58,72.51,72.54,189658.0,68.2483,68.2859,68.22,68.2483,189658.0
2023-03-24 12:20:00,72.54,72.57,72.47,72.57,86952.0,68.2483,68.2765,68.1824,68.2765,86952.0
2023-03-24 12:30:00,72.58,72.68,72.57,72.65,160603.0,68.2859,68.38,68.2765,68.3518,160603.0
2023-03-24 12:40:00,72.65,72.81,72.64,72.79,189382.0,68.3518,68.5023,68.3424,68.4835,189382.0
2023-03-24 12:50:00,72.79,72.85,72.75,72.81,211406.0,68.4835,68.5399,68.4458,68.5023,211406.0
2023-03-24 13:00:00,72.82,72.88,72.77,72.81,161081.0,68.5117,68.5682,68.4647,68.5023,161081.0
2023-03-24 13:10:00,72.8,72.82,72.71,72.72,105522.0,68.4929,68.5117,68.4082,68.4176,105522.0
2023-03-24 13:20:00,72.73,72.89,72.7,72.82,179108.0,68.427,68.5776,68.3988,68.5117,179108.0
2023-03-24 13:30:00,72.83,72.9,72.8,72.85,284374.0,68.5211,68.587,68.4929,68.5399,284374.0
2023-03-24 13:40:00,72.86,72.87,72.72,72.73,110998.0,68.5493,68.5587,68.4176,68.427,110998.0
2023-03-24 13:50:00,72.73,72.76,72.69,72.74,105772.0,68.427,68.4553,68.3894,68.4364,105772.0
2023-03-24 14:00:00,72.75,72.8,72.74,72.79,59178.0,68.4458,68.4929,68.4364,68.4835,59178.0
2023-03-24 14:10:00,72.8,72.86,72.78,72.81,111295.0,68.4929,68.5493,68.4741,68.5023,111295.0
2023-03-24 14:20:00,72.82,72.85,72.77,72.8,109023.0,68.5117,68.5399,68.4647,68.4929,109023.0
2023-03-24 14:30:00,72.8,72.89,72.79,72.84,116594.0,68.4929,68.5776,68.4835,68.5305,116594.0
2023-03-24 14:40:00,72.84,72.89,72.79,72.87,119564.0,68.5305,68.5776,68.4835,68.5587,119564.0
2023-03-24 14:50:00,72.87,72.92,72.84,72.88,223593.0,68.5587,68.6058,68.5305,68.5682,223593.0
2023-03-24 15:00:00,72.89,72.9,72.8,72.83,266119.0,68.5776,68.587,68.4929,68.5211,266119.0
2023-03-24 15:10:00,72.83,72.9,72.79,72.88,305958.0,68.5211,68.587,68.4835,68.5682,305958.0
2023-03-24 15:20:00,72.88,73.0,72.88,72.98,367973.0,68.5682,68.6811,68.5682,68.6622,367973.0
2023-03-24 15:30:00,72.98,73.04,72.94,72.97,495668.0,68.6622,68.7187,68.6246,68.6528,495668.0
2023-03-24 15:40:00,72.97,72.98,72.86,72.89,463565.0,68.6528,68.6622,68.5493,68.5776,463565.0
2023-03-24 15:50:00,72.89,72.99,72.84,72.99,1351394.0,68.5776,68.6716,68.5305,68.6716,1351394.0
2023-03-27 09:30:00,73.22,73.69,73.21,73.54,497756.0,68.888,69.3302,68.8786,69.1891,497756.0
2023-03-27 09:40:00,73.54,73.59,73.49,73.49,328000.0,69.1891,69.2362,69.1421,69.1421,328000.0
2023-03-27 09:50:00,73.5,73.53,73.41,73.48,273260.0,69.1515,69.1797,69.0668,69.1327,273260.0
2023-03-27 10:00:00,73.48,73.5,73.39,73.4,290134.0,69.1327,69.1515,69.048,69.0574,290134.0
2023-03-27 10:10:00,73.4,73.45,73.3,73.38,200272.0,69.0574,69.1044,68.9633,69.0386,200272.0
2023-03-27 10:20:00,73.37,73.5,73.35,73.47,165542.0,69.0292,69.1515,69.0103,69.1233,165542.0
2023-03-27 10:30:00,73.46,73.52,73.41,73.45,339220.0,69.1138,69.1703,69.0668,69.1044,339220.0
2023-03-27 10:40:00,73.45,73.5,73.38,73.5,215745.0,69.1044,69.1515,69.0386,69.1515,215745.0
2023-03-27 10:50:00,73.5,73.57,73.46,73.46,278489.0,69.1515,69.2173,69.1138,69.1138,278489.0
2023-03-27 11:00:00,73.46,73.49,73.42,73.43,129941.0,69.1138,69.1421,69.0762,69.0856,129941.0
2023-03-27 11:10:00,73.42,73.49,73.38,73.39,148080.0,69.0762,69.1421,69.0386,69.048,148080.0
2023-03-27 11:20:00,73.39,73.48,73.39,73.48,139962.0,69.048,69.1327,69.048,69.1327,139962.0
2023-03-27 11:30:00,73.48,73.52,73.46,73.5,150764.0,69.1327,69.1703,69.1138,69.1515,150764.0
2023-03-27 11:40:00,73.5,73.56,73.47,73.54,154322.0,69.1515,69.2079,69.1233,69.1891,154322.0
2023-03-27 11:50:00,73.54,73.54,73.39,73.44,189868.0,69.1891,69.1891,69.048,69.095,189868.0
2023-03-27 12:00:00,73.44,73.46,73.34,73.35,187623.0,69.095,69.1138,69.0009,69.0103,187623.0
2023-03-27 12:10:00,73.35,73.37,73.32,73.35,145470.0,69.0103,69.0292,68.9821,69.0103,145470.0
2023-03-27 12:20:00,73.36,73.41,73.32,73.36,167591.0,69.0198,69.0668,68.9821,69.0198,167591.0
2023-03-27 12:30:00,73.37,73.42,73.36,73.41,136912.0,69.0292,69.0762,69.0198,69.0668,136912.0
2023-03-27 12:40:00,73.41,73.42,73.36,73.37,144584.0,69.0668,69.0762,69.0198,69.0292,144584.0
2023-03-27 12:50:00,73.37,73.4,73.32,73.36,86947.0,69.0292,69.0574,68.9821,69.0198,86947.0
2023-03-27 13:00:00,73.36,73.43,73.34,73.39,119621.0,69.0198,69.0856,69.0009,69.048,119621.0
2023-03-27 13:10:00,73.39,73.41,73.35,73.4,95031.0,69.048,69.0668,69.0103,69.0574,95031.0
2023-03-27 13:20:00,73.4,73.5,73.4,73.48,142301.0,69.0574,69.1515,69.0574,69.1327,142301.0
2023-03-27 13:30:00,73.49,73.53,73.43,73.45,141470.0,69.1421,69.1797,69.0856,69.1044,141470.0
2023-03-27 13:40:00,73.45,73.5,73.43,73.47,196108.0,69.1044,69.1515,69.0856,69.1233,196108.0
2023-03-27 13:50:00,73.46,73.46,73.42,73.43,86643.0,69.1138,69.1138,69.0762,69.0856,86643.0
2023-03-27 14:00:00,73.44,73.45,73.38,73.42,84572.0,69.095,69.1044,69.0386,69.0762,84572.0
2023-03-27 14:10:00,73.42,73.46,73.41,73.44,114248.0,69.0762,69.1138,69.0668,69.095,114248.0
2023-03-27 14:20:00,73.45,73.49,73.43,73.47,128473.0,69.1044,69.1421,69.0856,69.1233,128473.0
2023-03-27 14:30:00,73.47,73.52,73.46,73.5,260125.0,69.1233,69.1703,69.1138,69.1515,260125.0
2023-03-27 14:40:00,73.5,73.54,73.48,73.53,276047.0,69.1515,69.1891,69.1327,69.1797,276047.0
2023-03-27 14:50:00,73.53,73.55,73.49,73.53,242038.0,69.1797,69.1985,69.1421,69.1797,242038.0
2023-03-27 15:00:00,73.54,73.56,73.42,73.43,295760.0,69.1891,69.2079,69.0762,69.0856,295760.0
2023-03-27 15:10:00,73.44,73.47,73.39,73.4,251895.0,69.095,69.1233,69.048,69.0574,251895.0
2023-03-27 15:20:00,73.4,73.45,73.37,73.44,240801.0,69.0574,69.1044,69.0292,69.095,240801.0
2023-03-27 15:30:00,73.44,73.48,73.36,73.4,300172.0,69.095,69.1327,69.0198,69.0574,300172.0
2023-03-27 15:40:00,73.4,73.42,73.31,73.34,407051.0,69.0574,69.0762,68.9727,69.0009,407051.0
2023-03-27 15:50:00,73.33,73.41,73.29,73.34,993030.0,68.9915,69.0668,68.9539,69.0009,993030.0
2023-03-28 09:30:00,73.47,73.7,73.39,73.7,326686.0,69.1233,69.3396,69.048,69.3396,326686.0
2023-03-28 09:40:00,73.69,73.81,73.65,73.73,208959.0,69.3302,69.4431,69.2926,69.3679,208959.0
2023-03-28 09:50:00,73.73,73.76,73.66,73.74,319943.0,69.3679,69.3961,69.302,69.3773,319943.0
2023-03-28 10:00:00,73.75,73.82,73.71,73.8,210010.0,69.3867,69.4525,69.3491,69.4337,210010.0
2023-03-28 10:10:00,73.8,73.8,73.7,73.71,138747.0,69.4337,69.4337,69.3396,69.3491,138747.0
2023-03-28 10:20:00,73.71,73.72,73.62,73.66,133247.0,69.3491,69.3585,69.2644,69.302,133247.0
2023-03-28 10:30:00,73.66,73.66,73.54,73.54,217101.0,69.302,69.302,69.1891,69.1891,217101.0
2023-03-28 10:40:00,73.54,73.64,73.52,73.59,131292.0,69.1891,69.2832,69.1703,69.2362,131292.0
2023-03-28 10:50:00,73.6,73.61,73.57,73.61,103168.0,69.2456,69.255,69.2173,69.255,103168.0
2023-03-28 11:00:00,73.61,73.68,73.6,73.66,109194.0,69.255,69.3208,69.2456,69.302,109194.0
2023-03-28 11:10:00,73.65,73.72,73.64,73.68,142457.0,69.2926,69.3585,69.2832,69.3208,142457.0
2023-03-28 11:20:00,73.69,73.83,73.68,73.82,157763.0,69.3302,69.462,69.3208,69.4525,157763.0
2023-03-28 11:30:00,73.82,73.88,73.8,73.86,155567.0,69.4525,69.509,69.4337,69.4902,155567.0
2023-03-28 11:40:00,73.87,73.88,73.82,73.84,191298.0,69.4996,69.509,69.4525,69.4714,191298.0
2023-03-28 11:50:00,73.85,73.89,73.84,73.87,100964.0,69.4808,69.5184,69.4714,69.4996,100964.0
2023-03-28 12:00:00,73.88,73.88,73.8,73.8,115213.0,69.509,69.509,69.4337,69.4337,115213.0
2023-03-28 12:10:00,73.8,73.81,73.73,73.76,152537.0,69.4337,69.4431,69.3679,69.3961,152537.0
2023-03-28 12:20:00,73.76,73.81,73.74,73.79,88325.0,69.3961,69.4431,69.3773,69.4243,88325.0
2023-03-28 12:30:00,73.79,73.81,73.76,73.79,70824.0,69.4243,69.4431,69.3961,69.4243,70824.0
2023-03-28 12:40:00,73.78,73.78,73.73,73.74,80589.0,69.4149,69.4149,69.3679,69.3773,80589.0
2023-03-28 12:50:00,73.73,73.74,73.69,73.73,97420.0,69.3679,69.3773,69.3302,69.3679,97420.0
2023-03-28 13:00:00,73.74,73.77,73.69,73.71,124266.0,69.3773,69.4055,69.3302,69.3491,124266.0
2023-03-28 13:10:00,73.71,73.75,73.69,73.73,76565.0,69.3491,69.3867,69.3302,69.3679,76565.0
2023-03-28 13:20:00,73.73,73.74,73.69,73.7,96093.0,69.3679,69.3773,69.3302,69.3396,96093.0
2023-03-28 13:30:00,73.7,73.72,73.62,73.65,119438.0,69.3396,69.3585,69.2644,69.2926,119438.0
2023-03-28 13:40:00,73.65,73.68,73.63,73.65,172030.0,69.2926,69.3208,69.2738,69.2926,172030.0
2023-03-28 13:50:00,73.65,73.65,73.56,73.58,87855.0,69.2926,69.2926,69.2079,69.2267,87855.0
2023-03-28 14:00:00,73.58,73.64,73.56,73.6,82828.0,69.2267,69.2832,69.2079,69.2456,82828.0
2023-03-28 14:10:00,73.6,73.64,73.56,73.63,102365.0,69.2456,69.2832,69.2079,69.2738,102365.0
2023-03-28 14:20:00,73.63,73.65,73.58,73.62,91403.0,69.2738,69.2926,69.2267,69.2644,91403.0
2023-03-28 14:30:00,73.62,73.63,73.56,73.59,90190.0,69.2644,69.2738,69.2079,69.2362,90190.0
2023-03-28 14:40:00,73.58,73.68,73.58,73.61,373269.0,69.2267,69.3208,69.2267,69.255,373269.0
2023-03-28 14:50:00,73.61,73.64,73.57,73.58,432825.0,69.255,69.2832,69.2173,69.2267,432825.0
2023-03-28 15:00:00,73.58,73.6,73.53,73.54,431881.0,69.2267,69.2456,69.1797,69.1891,431881.0
2023-03-28 15:10:00,73.54,73.56,73.42,73.44,560490.0,69.1891,69.2079,69.0762,69.095,560490.0
2023-03-28 15:20:00,73.44,73.47,73.4,73.43,1111274.0,69.095,69.1233,69.0574,69.0856,1111274.0
2023-03-28 15:30:00,73.42,73.5,73.39,73.46,606082.0,69.0762,69.1515,69.048,69.1138,606082.0
2023-03-28 15:40:00,73.47,73.47,73.39,73.42,650386.0,69.1233,69.1233,69.048,69.0762,650386.0
2023-03-28 15:50:00,73.43,73.51,73.42,73.5,2010152.0,69.0856,69.1609,69.0762,69.1515,2010152.0
2023-03-29 09:30:00,73.9,73.98,73.78,73.81,358614.0,69.5278,69.6031,69.4149,69.4431,358614.0
2023-03-29 09:40:00,73.81,73.89,73.75,73.82,488144.0,69.4431,69.5184,69.3867,69.4525,488144.0
2023-03-29 09:50:00,73.82,73.89,73.81,73.86,222608.0,69.4525,69.5184,69.4431,69.4902,222608.0
2023-03-29 10:00:00,73.87,73.92,73.85,73.89,209655.0,69.4996,69.5466,69.4808,69.5184,209655.0
2023-03-29 10:10:00,73.88,73.89,73.8,73.82,135124.0,69.509,69.5184,69.4337,69.4525,135124.0
2023-03-29 10:20:00,73.82,73.85,73.8,73.84,118560.0,69.4525,69.4808,69.4337,69.4714,118560.0
2023-03-29 10:30:00,73.84,73.87,73.82,73.84,218788.0,69.4714,69.4996,69.4525,69.4714,218788.0
2023-03-29 10:40:00,73.84,73.91,73.82,73.9,154572.0,69.4714,69.5372,69.4525,69.5278,154572.0
2023-03-29 10:50:00,73.89,73.89,73.81,73.81,114605.0,69.5184,69.5184,69.4431,69.4431,114605.0
2023-03-29 11:00:00,73.81,73.87,73.76,73.86,94782.0,69.4431,69.4996,69.3961,69.4902,94782.0
2023-03-29 11:10:00,73.87,73.93,73.84,73.86,150316.0,69.4996,69.556,69.4714,69.4902,150316.0
2023-03-29 11:20:00,73.86,73.89,73.79,73.8,216990.0,69.4902,69.5184,69.4243,69.4337,216990.0
2023-03-29 11:30:00,73.81,73.84,73.75,73.75,164452.0,69.4431,69.4714,69.3867,69.3867,164452.0
2023-03-29 11:40:00,73.75,73.76,73.73,73.75,77811.0,69.3867,69.3961,69.3679,69.3867,77811.0
2023-03-29 11:50:00,73.75,73.88,73.75,73.86,169394.0,69.3867,69.509,69.3867,69.4902,169394.0
2023-03-29 12:00:00,73.86,73.89,73.81,73.83,165080.0,69.4902,69.5184,69.4431,69.462,165080.0
2023-03-29 12:10:00,73.84,73.87,73.81,73.85,86472.0,69.4714,69.4996,69.4431,69.4808,86472.0
2023-03-29 12:20:00,73.85,73.87,73.79,73.8,89857.0,69.4808,69.4996,69.4243,69.4337,89857.0
2023-03-29 12:30:00,73.81,73.85,73.79,73.83,52219.0,69.4431,69.4808,69.4243,69.462,52219.0
2023-03-29 12:40:00,73.84,73.84,73.79,73.83,55677.0,69.4714,69.4714,69.4243,69.462,55677.0
2023-03-29 12:50:00,73.83,73.88,73.82,73.86,61804.0,69.462,69.509,69.4525,69.4902,61804.0
2023-03-29 13:00:00,73.85,73.91,73.84,73.89,83337.0,69.4808,69.5372,69.4714,69.5184,83337.0
2023-03-29 13:10:00,73.9,73.92,73.88,73.89,60907.0,69.5278,69.5466,69.509,69.5184,60907.0
2023-03-29 13:20:00,73.89,73.95,73.88,73.94,74777.0,69.5184,69.5749,69.509,69.5654,74777.0
2023-03-29 13:30:00,73.93,73.94,73.81,73.82,109963.0,69.556,69.5654,69.4431,69.4525,109963.0
2023-03-29 13:40:00,73.83,73.84,73.73,73.75,74539.0,69.462,69.4714,69.3679,69.3867,74539.0
2023-03-29 13:50:00,73.75,73.77,73.72,73.75,67593.0,69.3867,69.4055,69.3585,69.3867,67593.0
2023-03-29 14:00:00,73.75,73.79,73.7,73.78,138676.0,69.3867,69.4243,69.3396,69.4149,138676.0
2023-03-29 14:10:00,73.78,73.83,73.78,73.79,90961.0,69.4149,69.462,69.4149,69.4243,90961.0
2023-03-29 14:20:00,73.79,73.81,73.76,73.78,212293.0,69.4243,69.4431,69.3961,69.4149,212293.0
2023-03-29 14:30:00,73.78,73.79,73.75,73.77,178764.0,69.4149,69.4243,69.3867,69.4055,178764.0
2023-03-29 14:40:00,73.77,73.8,73.75,73.77,268748.0,69.4055,69.4337,69.3867,69.4055,268748.0
2023-03-29 14:50:00,73.77,73.79,73.71,73.79,332620.0,69.4055,69.4243,69.3491,69.4243,332620.0
2023-03-29 15:00:00,73.78,73.84,73.74,73.82,323147.0,69.4149,69.4714,69.3773,69.4525,323147.0
2023-03-29 15:10:00,73.82,73.91,73.79,73.86,499860.0,69.4525,69.5372,69.4243,69.4902,499860.0
2023-03-29 15:20:00,73.86,73.88,73.81,73.85,122236.0,69.4902,69.509,69.4431,69.4808,122236.0
2023-03-29 15:30:00,73.84,73.86,73.75,73.75,532264.0,69.4714,69.4902,69.3867,69.3867,532264.0
2023-03-29 15:40:00,73.75,73.84,73.72,73.83,198566.0,69.3867,69.4714,69.3585,69.462,198566.0
2023-03-29 15:50:00,73.83,73.89,73.81,73.89,1752705.0,69.462,69.5184,69.4431,69.5184,1752705.0
2023-03-30 09:30:00,74.09,74.3,74.09,74.21,706662.0,69.7066,69.9041,69.7066,69.8195,706662.0
2023-03-30 09:40:00,74.21,74.24,74.12,74.23,554976.0,69.8195,69.8477,69.7348,69.8383,554976.0
2023-03-30 09:50:00,74.24,74.26,74.19,74.22,927877.0,69.8477,69.8665,69.8007,69.8289,927877.0
2023-03-30 10:00:00,74.22,74.24,74.15,74.15,526262.0,69.8289,69.8477,69.763,69.763,526262.0
2023-03-30 10:10:00,74.15,74.18,73.99,74.04,520551.0,69.763,69.7912,69.6125,69.6595,520551.0
2023-03-30 10:20:00,74.05,74.15,74.01,74.14,452669.0,69.6689,69.763,69.6313,69.7536,452669.0
2023-03-30 10:30:00,74.14,74.19,74.09,74.12,506243.0,69.7536,69.8007,69.7066,69.7348,506243.0
2023-03-30 10:40:00,74.12,74.14,74.06,74.1,235219.0,69.7348,69.7536,69.6783,69.716,235219.0
2023-03-30 10:50:00,74.11,74.11,74.0,74.01,152389.0,69.7254,69.7254,69.6219,69.6313,152389.0
2023-03-30 11:00:00,74.01,74.03,73.97,74.01,136344.0,69.6313,69.6501,69.5937,69.6313,136344.0
2023-03-30 11:10:00,74.01,74.05,73.94,74.01,194377.0,69.6313,69.6689,69.5654,69.6313,194377.0
2023-03-30 11:20:00,74.01,74.07,74.0,74.05,130752.0,69.6313,69.6878,69.6219,69.6689,130752.0
2023-03-30 11:30:00,74.06,74.06,73.94,73.96,146669.0,69.6783,69.6783,69.5654,69.5843,146669.0
2023-03-30 11:40:00,73.95,74.01,73.94,73.98,187499.0,69.5749,69.6313,69.5654,69.6031,187499.0
2023-03-30 11:50:00,73.98,74.02,73.96,73.98,96206.0,69.6031,69.6407,69.5843,69.6031,96206.0
2023-03-30 12:00:00,73.98,74.03,73.97,74.02,97718.0,69.6031,69.6501,69.5937,69.6407,97718.0
2023-03-30 12:10:00,74.01,74.05,73.99,74.03,86113.0,69.6313,69.6689,69.6125,69.6501,86113.0
2023-03-30 12:20:00,74.03,74.04,73.94,73.94,122819.0,69.6501,69.6595,69.5654,69.5654,122819.0
2023-03-30 12:30:00,73.94,73.95,73.89,73.89,114218.0,69.5654,69.5749,69.5184,69.5184,114218.0
2023-03-30 12:40:00,73.89,73.95,73.88,73.92,154196.0,69.5184,69.5749,69.509,69.5466,154196.0
2023-03-30 12:50:00,73.93,73.98,73.92,73.95,211593.0,69.556,69.6031,69.5466,69.5749,211593.0
2023-03-30 13:00:00,73.95,74.02,73.94,73.97,77235.0,69.5749,69.6407,69.5654,69.5937,77235.0
2023-03-30 13:10:00,73.96,74.02,73.96,73.98,57252.0,69.5843,69.6407,69.5843,69.6031,57252.0
2023-03-30 13:20:00,73.99,74.01,73.94,73.97,109625.0,69.6125,69.6313,69.5654,69.5937,109625.0
2023-03-30 13:30:00,73.97,73.98,73.92,73.95,105805.0,69.5937,69.6031,69.5466,69.5749,105805.0
2023-03-30 13:40:00,73.96,74.03,73.94,73.97,348979.0,69.5843,69.6501,69.5654,69.5937,348979.0
2023-03-30 13:50:00,73.97,74.03,73.96,74.02,80837.0,69.5937,69.6501,69.5843,69.6407,80837.0
2023-03-30 14:00:00,74.02,74.04,73.98,73.99,88864.0,69.6407,69.6595,69.6031,69.6125,88864.0
2023-03-30 14:10:00,73.99,74.04,73.99,74.01,93349.0,69.6125,69.6595,69.6125,69.6313,93349.0
2023-03-30 14:20:00,74.02,74.07,74.01,74.06,77878.0,69.6407,69.6878,69.6313,69.6783,77878.0
2023-03-30 14:30:00,74.07,74.14,74.06,74.09,174510.0,69.6878,69.7536,69.6783,69.7066,174510.0
2023-03-30 14:40:00,74.09,74.12,74.05,74.06,113184.0,69.7066,69.7348,69.6689,69.6783,113184.0
2023-03-30 14:50:00,74.06,74.08,74.05,74.08,94459.0,69.6783,69.6972,69.6689,69.6972,94459.0
2023-03-30 15:00:00,74.07,74.13,74.06,74.08,156454.0,69.6878,69.7442,69.6783,69.6972,156454.0
2023-03-30 15:10:00,74.07,74.08,74.03,74.06,98083.0,69.6878,69.6972,69.6501,69.6783,98083.0
2023-03-30 15:20:00,74.07,74.15,74.06,74.12,164641.0,69.6878,69.763,69.6783,69.7348,164641.0
2023-03-30 15:30:00,74.12,74.15,74.08,74.13,192513.0,69.7348,69.763,69.6972,69.7442,192513.0
2023-03-30 15:40:00,74.14,74.16,74.09,74.09,559761.0,69.7536,69.7724,69.7066,69.7066,559761.0
2023-03-30 15:50:00,74.09,74.15,74.07,74.12,938895.0,69.7066,69.763,69.6878,69.7348,938895.0
2023-03-31 09:30:00,74.49,74.55,74.43,74.48,596234.0,70.0829,70.1394,70.0265,70.0735,596234.0
2023-03-31 09:40:00,74.48,74.55,74.43,74.45,303477.0,70.0735,70.1394,70.0265,70.0453,303477.0
2023-03-31 09:50:00,74.46,74.56,74.45,74.55,288267.0,70.0547,70.1488,70.0453,70.1394,288267.0
2023-03-31 10:00:00,74.55,74.59,74.53,74.54,273105.0,70.1394,70.177,70.1205,70.1299,273105.0
2023-03-31 10:10:00,74.54,74.58,74.51,74.56,230594.0,70.1299,70.1676,70.1017,70.1488,230594.0
2023-03-31 10:20:00,74.56,74.6,74.5,74.55,208879.0,70.1488,70.1864,70.0923,70.1394,208879.0
2023-03-31 10:30:00,74.55,74.61,74.53,74.59,129365.0,70.1394,70.1958,70.1205,70.177,129365.0
2023-03-31 10:40:00,74.59,74.6,74.56,74.59,112838.0,70.177,70.1864,70.1488,70.177,112838.0
2023-03-31 10:50:00,74.6,74.62,74.55,74.56,133939.0,70.1864,70.2052,70.1394,70.1488,133939.0
2023-03-31 11:00:00,74.56,74.59,74.53,74.56,136068.0,70.1488,70.177,70.1205,70.1488,136068.0
2023-03-31 11:10:00,74.57,74.65,74.57,74.63,161884.0,70.1582,70.2334,70.1582,70.2146,161884.0
2023-03-31 11:20:00,74.61,74.66,74.53,74.53,92033.0,70.1958,70.2428,70.1205,70.1205,92033.0
2023-03-31 11:30:00,74.54,74.56,74.52,74.53,166687.0,70.1299,70.1488,70.1111,70.1205,166687.0
2023-03-31 11:40:00,74.53,74.6,74.52,74.59,158728.0,70.1205,70.1864,70.1111,70.177,158728.0
2023-03-31 11:50:00,74.59,74.62,74.58,74.6,58387.0,70.177,70.2052,70.1676,70.1864,58387.0
2023-03-31 12:00:00,74.61,74.64,74.59,74.6,136978.0,70.1958,70.224,70.177,70.1864,136978.0
2023-03-31 12:10:00,74.6,74.64,74.58,74.59,195061.0,70.1864,70.224,70.1676,70.177,195061.0
2023-03-31 12:20:00,74.59,74.63,74.57,74.59,197579.0,70.177,70.2146,70.1582,70.177,197579.0
2023-03-31 12:30:00,74.59,74.6,74.53,74.54,83299.0,70.177,70.1864,70.1205,70.1299,83299.0
2023-03-31 12:40:00,74.55,74.57,74.51,74.53,163402.0,70.1394,70.1582,70.1017,70.1205,163402.0
2023-03-31 12:50:00,74.54,74.54,74.5,74.52,83750.0,70.1299,70.1299,70.0923,70.1111,83750.0
2023-03-31 13:00:00,74.52,74.54,74.46,74.52,179643.0,70.1111,70.1299,70.0547,70.1111,179643.0
2023-03-31 13:10:00,74.51,74.52,74.46,74.47,95215.0,70.1017,70.1111,70.0547,70.0641,95215.0
2023-03-31 13:20:00,74.48,74.48,74.44,74.46,68545.0,70.0735,70.0735,70.0359,70.0547,68545.0
2023-03-31 13:30:00,74.47,74.48,74.42,74.47,98263.0,70.0641,70.0735,70.017,70.0641,98263.0
2023-03-31 13:40:00,74.47,74.48,74.44,74.45,99198.0,70.0641,70.0735,70.0359,70.0453,99198.0
2023-03-31 13:50:00,74.46,74.53,74.44,74.52,93820.0,70.0547,70.1205,70.0359,70.1111,93820.0
2023-03-31 14:00:00,74.52,74.55,74.49,74.52,102875.0,70.1111,70.1394,70.0829,70.1111,102875.0
2023-03-31 14:10:00,74.52,74.53,74.45,74.46,147185.0,70.1111,70.1205,70.0453,70.0547,147185.0
2023-03-31 14:20:00,74.46,74.47,74.36,74.4,121716.0,70.0547,70.0641,69.9606,69.9982,121716.0
2023-03-31 14:30:00,74.4,74.43,74.38,74.41,112084.0,69.9982,70.0265,69.9794,70.0076,112084.0
2023-03-31 14:40:00,74.42,74.5,74.41,74.49,96372.0,70.017,70.0923,70.0076,70.0829,96372.0
2023-03-31 14:50:00,74.49,74.5,74.41,74.47,102078.0,70.0829,70.0923,70.0076,70.0641,102078.0
2023-03-31 15:00:00,74.47,74.59,74.47,74.55,153025.0,70.0641,70.177,70.0641,70.1394,153025.0
2023-03-31 15:10:00,74.55,74.59,74.51,74.59,502994.0,70.1394,70.177,70.1017,70.177,502994.0
2023-03-31 15:20:00,74.59,74.71,74.59,74.66,226868.0,70.177,70.2899,70.177,70.2428,226868.0
2023-03-31 15:30:00,74.66,74.69,74.57,74.59,448237.0,70.2428,70.2711,70.1582,70.177,448237.0
2023-03-31 15:40:00,74.59,74.61,74.53,74.56,450088.0,70.177,70.1958,70.1205,70.1488,450088.0
2023-03-31 15:50:00,74.57,74.74,74.53,74.71,1752898.0,70.1582,70.3181,70.1205,70.2899,1752898.0
2023-04-03 09:30:00,74.76,74.76,74.48,74.68,677493.0,70.3369,70.3369,70.0735,70.2617,677493.0
2023-04-03 09:40:00,74.68,74.86,74.67,74.81,347520.0,70.2617,70.431,70.2523,70.384,347520.0
2023-04-03 09:50:00,74.81,74.92,74.81,74.82,318754.0,70.384,70.4875,70.384,70.3934,318754.0
2023-04-03 10:00:00,74.82,75.03,74.79,75.02,250239.0,70.3934,70.591,70.3652,70.5815,250239.0
2023-04-03 10:10:00,75.01,75.11,74.99,75.05,158010.0,70.5721,70.6662,70.5533,70.6098,158010.0
2023-04-03 10:20:00,75.05,75.09,75.01,75.03,200374.0,70.6098,70.6474,70.5721,70.591,200374.0
2023-04-03 10:30:00,75.04,75.08,75.01,75.03,317799.0,70.6004,70.638,70.5721,70.591,317799.0
2023-04-03 10:40:00,75.03,75.12,75.02,75.09,220409.0,70.591,70.6756,70.5815,70.6474,220409.0
2023-04-03 10:50:00,75.1,75.13,75.05,75.06,424557.0,70.6568,70.685,70.6098,70.6192,424557.0
2023-04-03 11:00:00,75.06,75.08,74.94,74.97,190185.0,70.6192,70.638,70.5063,70.5345,190185.0
2023-04-03 11:10:00,74.96,74.97,74.86,74.95,228026.0,70.5251,70.5345,70.431,70.5157,228026.0
2023-04-03 11:20:00,74.94,75.06,74.93,75.06,186138.0,70.5063,70.6192,70.4969,70.6192,186138.0
2023-04-03 11:30:00,75.05,75.13,75.04,75.11,179988.0,70.6098,70.685,70.6004,70.6662,179988.0
2023-04-03 11:40:00,75.11,75.14,75.07,75.12,93891.0,70.6662,70.6944,70.6286,70.6756,93891.0
2023-04-03 11:50:00,75.11,75.13,75.09,75.12,87748.0,70.6662,70.685,70.6474,70.6756,87748.0
2023-04-03 12:00:00,75.12,75.16,75.05,75.07,106902.0,70.6756,70.7133,70.6098,70.6286,106902.0
2023-04-03 12:10:00,75.07,75.13,75.05,75.12,100907.0,70.6286,70.685,70.6098,70.6756,100907.0
2023-04-03 12:20:00,75.12,75.16,75.11,75.14,118386.0,70.6756,70.7133,70.6662,70.6944,118386.0
2023-04-03 12:30:00,75.14,75.15,75.11,75.12,188121.0,70.6944,70.7039,70.6662,70.6756,188121.0
2023-04-03 12:40:00,75.11,75.12,75.07,75.09,88083.0,70.6662,70.6756,70.6286,70.6474,88083.0
2023-04-03 12:50:00,75.09,75.12,75.05,75.08,177312.0,70.6474,70.6756,70.6098,70.638,177312.0
2023-04-03 13:00:00,75.07,75.13,75.04,75.12,109983.0,70.6286,70.685,70.6004,70.6756,109983.0
2023-04-03 13:10:00,75.13,75.17,75.13,75.17,84623.0,70.685,70.7227,70.685,70.7227,84623.0
2023-04-03 13:20:00,75.17,75.17,75.11,75.11,138482.0,70.7227,70.7227,70.6662,70.6662,138482.0
2023-04-03 13:30:00,75.11,75.11,75.05,75.07,66939.0,70.6662,70.6662,70.6098,70.6286,66939.0
2023-04-03 13:40:00,75.07,75.08,75.02,75.04,61528.0,70.6286,70.638,70.5815,70.6004,61528.0
2023-04-03 13:50:00,75.03,75.09,75.02,75.08,47498.0,70.591,70.6474,70.5815,70.638,47498.0
2023-04-03 14:00:00,75.07,75.13,75.05,75.11,92575.0,70.6286,70.685,70.6098,70.6662,92575.0
2023-04-03 14:10:00,75.11,75.16,75.1,75.14,92474.0,70.6662,70.7133,70.6568,70.6944,92474.0
2023-04-03 14:20:00,75.14,75.17,75.11,75.14,197995.0,70.6944,70.7227,70.6662,70.6944,197995.0
2023-04-03 14:30:00,75.14,75.18,75.12,75.17,149669.0,70.6944,70.7321,70.6756,70.7227,149669.0
2023-04-03 14:40:00,75.17,75.18,75.14,75.15,113975.0,70.7227,70.7321,70.6944,70.7039,113975.0
2023-04-03 14:50:00,75.15,75.22,75.14,75.21,205657.0,70.7039,70.7697,70.6944,70.7603,205657.0
2023-04-03 15:00:00,75.22,75.26,75.16,75.16,169830.0,70.7697,70.8073,70.7133,70.7133,169830.0
2023-04-03 15:10:00,75.16,75.22,75.16,75.2,151238.0,70.7133,70.7697,70.7133,70.7509,151238.0
2023-04-03 15:20:00,75.2,75.25,75.16,75.21,181514.0,70.7509,70.7979,70.7133,70.7603,181514.0
2023-04-03 15:30:00,75.21,75.24,75.18,75.2,216464.0,70.7603,70.7885,70.7321,70.7509,216464.0
2023-04-03 15:40:00,75.2,75.22,75.16,75.17,316468.0,70.7509,70.7697,70.7133,70.7227,316468.0
2023-04-03 15:50:00,75.17,75.18,75.08,75.1,1208142.0,70.7227,70.7321,70.638,70.6568,1208142.0
2023-04-04 09:30:00,75.07,75.39,75.07,75.28,359359.0,70.6286,70.9297,70.6286,70.8262,359359.0
2023-04-04 09:40:00,75.29,75.36,75.23,75.25,247142.0,70.8356,70.9014,70.7791,70.7979,247142.0
2023-04-04 09:50:00,75.25,75.28,75.21,75.22,220131.0,70.7979,70.8262,70.7603,70.7697,220131.0
2023-04-04 10:00:00,75.22,75.33,75.21,75.28,236654.0,70.7697,70.8732,70.7603,70.8262,236654.0
2023-04-04 10:10:00,75.28,75.3,75.24,75.29,121021.0,70.8262,70.845,70.7885,70.8356,121021.0
2023-04-04 10:20:00,75.28,75.29,75.16,75.17,137518.0,70.8262,70.8356,70.7133,70.7227,137518.0
2023-04-04 10:30:00,75.18,75.3,75.18,75.26,200869.0,70.7321,70.845,70.7321,70.8073,200869.0
2023-04-04 10:40:00,75.26,75.29,75.2,75.29,167898.0,70.8073,70.8356,70.7509,70.8356,167898.0
2023-04-04 10:50:00,75.28,75.29,75.15,75.19,255211.0,70.8262,70.8356,70.7039,70.7415,255211.0
2023-04-04 11:00:00,75.19,75.19,75.09,75.11,171206.0,70.7415,70.7415,70.6474,70.6662,171206.0
2023-04-04 11:10:00,75.1,75.16,75.03,75.06,204955.0,70.6568,70.7133,70.591,70.6192,204955.0
2023-04-04 11:20:00,75.06,75.07,75.0,75.03,209471.0,70.6192,70.6286,70.5627,70.591,209471.0
2023-04-04 11:30:00,75.03,75.03,74.92,74.99,199173.0,70.591,70.591,70.4875,70.5533,199173.0
2023-04-04 11:40:00,74.99,75.13,74.99,75.09,272108.0,70.5533,70.685,70.5533,70.6474,272108.0
2023-04-04 11:50:00,75.08,75.08,74.9,74.92,128899.0,70.638,70.638,70.4686,70.4875,128899.0
2023-04-04 12:00:00,74.91,74.93,74.87,74.91,104536.0,70.4781,70.4969,70.4404,70.4781,104536.0
2023-04-04 12:10:00,74.92,74.94,74.78,74.81,106651.0,70.4875,70.5063,70.3557,70.384,106651.0
2023-04-04 12:20:00,74.8,74.9,74.79,74.88,83257.0,70.3746,70.4686,70.3652,70.4498,83257.0
2023-04-04 12:30:00,74.89,74.92,74.84,74.86,66943.0,70.4592,70.4875,70.4122,70.431,66943.0
2023-04-04 12:40:00,74.86,74.98,74.85,74.97,113894.0,70.431,70.5439,70.4216,70.5345,113894.0
2023-04-04 12:50:00,74.98,74.98,74.88,74.92,91570.0,70.5439,70.5439,70.4498,70.4875,91570.0
2023-04-04 13:00:00,74.92,75.0,74.89,74.95,91043.0,70.4875,70.5627,70.4592,70.5157,91043.0
2023-04-04 13:10:00,74.94,75.01,74.91,75.01,74399.0,70.5063,70.5721,70.4781,70.5721,74399.0
2023-04-04 13:20:00,75.01,75.02,74.96,75.0,79570.0,70.5721,70.5815,70.5251,70.5627,79570.0
2023-04-04 13:30:00,75.0,75.0,74.93,74.99,88545.0,70.5627,70.5627,70.4969,70.5533,88545.0
2023-04-04 13:40:00,74.99,75.02,74.91,74.97,55696.0,70.5533,70.5815,70.4781,70.5345,55696.0
2023-04-04 13:50:00,74.96,74.97,74.91,74.94,50066.0,70.5251,70.5345,70.4781,70.5063,50066.0
2023-04-04 14:00:00,74.94,74.99,74.92,74.95,86657.0,70.5063,70.5533,70.4875,70.5157,86657.0
2023-04-04 14:10:00,74.96,75.01,74.91,74.92,76638.0,70.5251,70.5721,70.4781,70.4875,76638.0
2023-04-04 14:20:00,74.92,74.95,74.89,74.9,78930.0,70.4875,70.5157,70.4592,70.4686,78930.0
2023-04-04 14:30:00,74.89,74.9,74.83,74.88,141480.0,70.4592,70.4686,70.4028,70.4498,141480.0
2023-04-04 14:40:00,74.88,74.9,74.84,74.85,57668.0,70.4498,70.4686,70.4122,70.4216,57668.0
2023-04-04 14:50:00,74.85,74.86,74.79,74.85,128993.0,70.4216,70.431,70.3652,70.4216,128993.0
2023-04-04 15:00:00,74.84,74.96,74.83,74.95,137767.0,70.4122,70.5251,70.4028,70.5157,137767.0
2023-04-04 15:10:00,74.95,74.98,74.9,74.98,131438.0,70.5157,70.5439,70.4686,70.5439,131438.0
2023-04-04 15:20:00,74.98,75.01,74.89,74.9,161046.0,70.5439,70.5721,70.4592,70.4686,161046.0
2023-04-04 15:30:00,74.9,74.92,74.83,74.89,197949.0,70.4686,70.4875,70.4028,70.4592,197949.0
2023-04-04 15:40:00,74.88,74.92,74.85,74.87,307203.0,70.4498,70.4875,70.4216,70.4404,307203.0
2023-04-04 15:50:00,74.87,74.94,74.86,74.94,843329.0,70.4404,70.5063,70.431,70.5063,843329.0
2023-04-05 09:30:00,75.16,75.63,75.16,75.55,654738.0,70.7133,71.1555,70.7133,71.0802,654738.0
2023-04-05 09:40:00,75.56,75.62,75.5,75.54,453719.0,71.0896,71.146,71.0331,71.0708,453719.0
2023-04-05 09:50:00,75.54,75.54,75.39,75.43,395471.0,71.0708,71.0708,70.9297,70.9673,395471.0
2023-04-05 10:00:00,75.44,75.54,75.38,75.52,309532.0,70.9767,71.0708,70.9202,71.052,309532.0
2023-04-05 10:10:00,75.52,75.52,75.37,75.4,157417.0,71.052,71.052,70.9108,70.9391,157417.0
2023-04-05 10:20:00,75.4,75.49,75.38,75.48,199956.0,70.9391,71.0237,70.9202,71.0143,199956.0
2023-04-05 10:30:00,75.48,75.5,75.38,75.42,205300.0,71.0143,71.0331,70.9202,70.9579,205300.0
2023-04-05 10:40:00,75.42,75.59,75.41,75.56,281259.0,70.9579,71.1178,70.9485,71.0896,281259.0
2023-04-05 10:50:00,75.56,75.57,75.44,75.5,225826.0,71.0896,71.099,70.9767,71.0331,225826.0
2023-04-05 11:00:00,75.49,75.55,75.47,75.48,218186.0,71.0237,71.0802,71.0049,71.0143,218186.0
2023-04-05 11:10:00,75.48,75.56,75.44,75.53,310016.0,71.0143,71.0896,70.9767,71.0614,310016.0
2023-04-05 11:20:00,75.52,75.54,75.43,75.46,207457.0,71.052,71.0708,70.9673,70.9955,207457.0
2023-04-05 11:30:00,75.47,75.58,75.44,75.55,248745.0,71.0049,71.1084,70.9767,71.0802,248745.0
2023-04-05 11:40:00,75.54,75.54,75.43,75.44,266824.0,71.0708,71.0708,70.9673,70.9767,266824.0
2023-04-05 11:50:00,75.43,75.45,75.37,75.41,182308.0,70.9673,70.9861,70.9108,70.9485,182308.0
2023-04-05 12:00:00,75.41,75.44,75.36,75.42,283184.0,70.9485,70.9767,70.9014,70.9579,283184.0
2023-04-05 12:10:00,75.43,75.44,75.38,75.41,218463.0,70.9673,70.9767,70.9202,70.9485,218463.0
2023-04-05 12:20:00,75.41,75.42,75.32,75.37,227893.0,70.9485,70.9579,70.8638,70.9108,227893.0
2023-04-05 12:30:00,75.37,75.45,75.34,75.42,126950.0,70.9108,70.9861,70.8826,70.9579,126950.0
2023-04-05 12:40:00,75.42,75.44,75.35,75.35,134187.0,70.9579,70.9767,70.892,70.892,134187.0
2023-04-05 12:50:00,75.35,75.39,75.34,75.37,97734.0,70.892,70.9297,70.8826,70.9108,97734.0
2023-04-05 13:00:00,75.38,75.39,75.33,75.35,116645.0,70.9202,70.9297,70.8732,70.892,116645.0
2023-04-05 13:10:00,75.34,75.4,75.31,75.31,183720.0,70.8826,70.9391,70.8544,70.8544,183720.0
2023-04-05 13:20:00,75.32,75.39,75.3,75.37,148488.0,70.8638,70.9297,70.845,70.9108,148488.0
2023-04-05 13:30:00,75.38,75.4,75.34,75.37,90823.0,70.9202,70.9391,70.8826,70.9108,90823.0
2023-04-05 13:40:00,75.37,75.37,75.32,75.36,124351.0,70.9108,70.9108,70.8638,70.9014,124351.0
2023-04-05 13:50:00,75.36,75.44,75.36,75.43,81316.0,70.9014,70.9767,70.9014,70.9673,81316.0
2023-04-05 14:00:00,75.43,75.46,75.41,75.41,143424.0,70.9673,70.9955,70.9485,70.9485,143424.0
2023-04-05 14:10:00,75.41,75.42,75.35,75.38,179178.0,70.9485,70.9579,70.892,70.9202,179178.0
2023-04-05 14:20:00,75.38,75.39,75.34,75.38,198996.0,70.9202,70.9297,70.8826,70.9202,198996.0
2023-04-05 14:30:00,75.39,75.42,75.38,75.41,92387.0,70.9297,70.9579,70.9202,70.9485,92387.0
2023-04-05 14:40:00,75.41,75.44,75.36,75.42,206911.0,70.9485,70.9767,70.9014,70.9579,206911.0
2023-04-05 14:50:00,75.41,75.46,75.4,75.45,144105.0,70.9485,70.9955,70.9391,70.9861,144105.0
2023-04-05 15:00:00,75.45,75.46,75.39,75.41,181675.0,70.9861,70.9955,70.9297,70.9485,181675.0
2023-04-05 15:10:00,75.41,75.42,75.37,75.4,495623.0,70.9485,70.9579,70.9108,70.9391,495623.0
2023-04-05 15:20:00,75.39,75.42,75.38,75.39,212479.0,70.9297,70.9579,70.9202,70.9297,212479.0
2023-04-05 15:30:00,75.39,75.42,75.36,75.38,767387.0,70.9297,70.9579,70.9014,70.9202,767387.0
2023-04-05 15:40:00,75.38,75.38,75.3,75.31,504997.0,70.9202,70.9202,70.845,70.8544,504997.0
2023-04-05 15:50:00,75.32,75.34,75.27,75.3,1604278.0,70.8638,70.8826,70.8168,70.845,1604278.0
2023-04-06 09:30:00,75.23,75.48,75.18,75.29,583704.0,70.7791,71.0143,70.7321,70.8356,583704.0
2023-04-06 09:40:00,75.29,75.31,75.11,75.21,347176.0,70.8356,70.8544,70.6662,70.7603,347176.0
2023-04-06 09:50:00,75.22,75.22,74.97,74.98,426965.0,70.7697,70.7697,70.5345,70.5439,426965.0
2023-04-06 10:00:00,74.98,75.01,74.91,74.96,512849.0,70.5439,70.5721,70.4781,70.5251,512849.0
2023-04-06 10:10:00,74.97,75.14,74.95,75.13,288037.0,70.5345,70.6944,70.5157,70.685,288037.0
2023-04-06 10:20:00,75.13,75.13,75.01,75.09,257934.0,70.685,70.685,70.5721,70.6474,257934.0
2023-04-06 10:30:00,75.09,75.2,75.07,75.19,344910.0,70.6474,70.7509,70.6286,70.7415,344910.0
2023-04-06 10:40:00,75.2,75.23,75.14,75.2,306861.0,70.7509,70.7791,70.6944,70.7509,306861.0
2023-04-06 10:50:00,75.2,75.23,75.11,75.17,232981.0,70.7509,70.7791,70.6662,70.7227,232981.0
2023-04-06 11:00:00,75.17,75.23,75.13,75.17,129707.0,70.7227,70.7791,70.685,70.7227,129707.0
2023-04-06 11:10:00,75.17,75.21,75.14,75.2,101695.0,70.7227,70.7603,70.6944,70.7509,101695.0
2023-04-06 11:20:00,75.21,75.28,75.21,75.26,155568.0,70.7603,70.8262,70.7603,70.8073,155568.0
2023-04-06 11:30:00,75.27,75.31,75.25,75.27,146355.0,70.8168,70.8544,70.7979,70.8168,146355.0
2023-04-06 11:40:00,75.27,75.3,75.25,75.25,88720.0,70.8168,70.845,70.7979,70.7979,88720.0
2023-04-06 11:50:00,75.25,75.29,75.23,75.28,129518.0,70.7979,70.8356,70.7791,70.8262,129518.0
2023-04-06 12:00:00,75.28,75.32,75.26,75.29,175761.0,70.8262,70.8638,70.8073,70.8356,175761.0
2023-04-06 12:10:00,75.29,75.37,75.28,75.34,92012.0,70.8356,70.9108,70.8262,70.8826,92012.0
2023-04-06 12:20:00,75.34,75.36,75.31,75.34,75997.0,70.8826,70.9014,70.8544,70.8826,75997.0
2023-04-06 12:30:00,75.35,75.39,75.34,75.37,102074.0,70.892,70.9297,70.8826,70.9108,102074.0
2023-04-06 12:40:00,75.37,75.43,75.35,75.42,105572.0,70.9108,70.9673,70.892,70.9579,105572.0
2023-04-06 12:50:00,75.42,75.48,75.41,75.45,67621.0,70.9579,71.0143,70.9485,70.9861,67621.0
2023-04-06 13:00:00,75.45,75.49,75.43,75.44,115920.0,70.9861,71.0237,70.9673,70.9767,115920.0
2023-04-06 13:10:00,75.44,75.45,75.37,75.39,112255.0,70.9767,70.9861,70.9108,70.9297,112255.0
2023-04-06 13:20:00,75.39,75.39,75.35,75.38,51906.0,70.9297,70.9297,70.892,70.9202,51906.0
2023-04-06 13:30:00,75.38,75.39,75.3,75.31,107723.0,70.9202,70.9297,70.845,70.8544,107723.0
2023-04-06 13:40:00,75.32,75.32,75.21,75.22,84962.0,70.8638,70.8638,70.7603,70.7697,84962.0
2023-04-06 13:50:00,75.22,75.23,75.18,75.19,86407.0,70.7697,70.7791,70.7321,70.7415,86407.0
2023-04-06 14:00:00,75.19,75.19,75.13,75.14,91060.0,70.7415,70.7415,70.685,70.6944,91060.0
2023-04-06 14:10:00,75.14,75.17,75.13,75.13,113950.0,70.6944,70.7227,70.685,70.685,113950.0
2023-04-06 14:20:00,75.13,75.13,75.09,75.12,93718.0,70.685,70.685,70.6474,70.6756,93718.0
2023-04-06 14:30:00,75.12,75.19,75.12,75.14,72616.0,70.6756,70.7415,70.6756,70.6944,72616.0
2023-04-06 14:40:00,75.14,75.16,75.1,75.15,63424.0,70.6944,70.7133,70.6568,70.7039,63424.0
2023-04-06 14:50:00,75.15,75.21,75.14,75.16,97149.0,70.7039,70.7603,70.6944,70.7133,97149.0
2023-04-06 15:00:00,75.16,75.2,75.13,75.18,99581.0,70.7133,70.7509,70.685,70.7321,99581.0
2023-04-06 15:10:00,75.17,75.19,75.12,75.13,173192.0,70.7227,70.7415,70.6756,70.685,173192.0
2023-04-06 15:20:00,75.13,75.2,75.12,75.19,154847.0,70.685,70.7509,70.6756,70.7415,154847.0
2023-04-06 15:30:00,75.19,75.22,75.15,75.17,165055.0,70.7415,70.7697,70.7039,70.7227,165055.0
2023-04-06 15:40:00,75.17,75.27,75.14,75.27,221501.0,70.7227,70.8168,70.6944,70.8168,221501.0
2023-04-06 15:50:00,75.28,75.36,75.24,75.36,865670.0,70.8262,70.9014,70.7885,70.9014,865670.0
2023-04-10 09:30:00,75.1,75.13,74.81,74.92,502971.0,70.6568,70.685,70.384,70.4875,502971.0
2023-04-10 09:40:00,74.92,74.96,74.76,74.79,289440.0,70.4875,70.5251,70.3369,70.3652,289440.0
2023-04-10 09:50:00,74.8,74.83,74.64,74.75,250562.0,70.3746,70.4028,70.224,70.3275,250562.0
2023-04-10 10:00:00,74.75,75.06,74.74,75.0,229141.0,70.3275,70.6192,70.3181,70.5627,229141.0
2023-04-10 10:10:00,75.02,75.09,74.94,74.95,145365.0,70.5815,70.6474,70.5063,70.5157,145365.0
2023-04-10 10:20:00,74.95,74.96,74.85,74.85,105289.0,70.5157,70.5251,70.4216,70.4216,105289.0
2023-04-10 10:30:00,74.86,74.92,74.82,74.87,202575.0,70.431,70.4875,70.3934,70.4404,202575.0
2023-04-10 10:40:00,74.87,74.91,74.84,74.88,152852.0,70.4404,70.4781,70.4122,70.4498,152852.0
2023-04-10 10:50:00,74.89,74.9,74.77,74.78,128544.0,70.4592,70.4686,70.3463,70.3557,128544.0
2023-04-10 11:00:00,74.78,74.86,74.77,74.81,338999.0,70.3557,70.431,70.3463,70.384,338999.0
2023-04-10 11:10:00,74.81,74.88,74.79,74.87,123256.0,70.384,70.4498,70.3652,70.4404,123256.0
2023-04-10 11:20:00,74.87,74.91,74.85,74.9,193180.0,70.4404,70.4781,70.4216,70.4686,193180.0
2023-04-10 11:30:00,74.9,75.0,74.9,74.98,75028.0,70.4686,70.5627,70.4686,70.5439,75028.0
2023-04-10 11:40:00,74.98,75.04,74.96,75.04,98465.0,70.5439,70.6004,70.5251,70.6004,98465.0
2023-04-10 11:50:00,75.05,75.05,74.95,75.02,84222.0,70.6098,70.6098,70.5157,70.5815,84222.0
2023-04-10 12:00:00,75.02,75.04,74.95,74.98,60151.0,70.5815,70.6004,70.5157,70.5439,60151.0
2023-04-10 12:10:00,74.98,75.02,74.96,75.0,114226.0,70.5439,70.5815,70.5251,70.5627,114226.0
2023-04-10 12:20:00,75.0,75.05,74.98,75.03,374556.0,70.5627,70.6098,70.5439,70.591,374556.0
2023-04-10 12:30:00,75.04,75.23,75.04,75.22,97979.0,70.6004,70.7791,70.6004,70.7697,97979.0
2023-04-10 12:40:00,75.22,75.24,75.17,75.18,79917.0,70.7697,70.7885,70.7227,70.7321,79917.0
2023-04-10 12:50:00,75.18,75.22,75.17,75.21,227226.0,70.7321,70.7697,70.7227,70.7603,227226.0
2023-04-10 13:00:00,75.22,75.29,75.2,75.28,88897.0,70.7697,70.8356,70.7509,70.8262,88897.0
2023-04-10 13:10:00,75.28,75.35,75.28,75.33,119827.0,70.8262,70.892,70.8262,70.8732,119827.0
2023-04-10 13:20:00,75.33,75.33,75.24,75.26,122812.0,70.8732,70.8732,70.7885,70.8073,122812.0
2023-04-10 13:30:00,75.26,75.27,75.21,75.22,79679.0,70.8073,70.8168,70.7603,70.7697,79679.0
2023-04-10 13:40:00,75.21,75.31,75.2,75.28,77613.0,70.7603,70.8544,70.7509,70.8262,77613.0
2023-04-10 13:50:00,75.28,75.33,75.27,75.29,90786.0,70.8262,70.8732,70.8168,70.8356,90786.0
2023-04-10 14:00:00,75.28,75.29,75.22,75.23,62815.0,70.8262,70.8356,70.7697,70.7791,62815.0
2023-04-10 14:10:00,75.23,75.3,75.23,75.28,60141.0,70.7791,70.845,70.7791,70.8262,60141.0
2023-04-10 14:20:00,75.27,75.28,75.21,75.22,66456.0,70.8168,70.8262,70.7603,70.7697,66456.0
2023-04-10 14:30:00,75.22,75.25,75.15,75.17,61300.0,70.7697,70.7979,70.7039,70.7227,61300.0
2023-04-10 14:40:00,75.17,75.2,75.15,75.19,116782.0,70.7227,70.7509,70.7039,70.7415,116782.0
2023-04-10 14:50:00,75.19,75.25,75.18,75.25,104300.0,70.7415,70.7979,70.7321,70.7979,104300.0
2023-04-10 15:00:00,75.25,75.3,75.24,75.29,206601.0,70.7979,70.845,70.7885,70.8356,206601.0
2023-04-10 15:10:00,75.29,75.3,75.25,75.27,191701.0,70.8356,70.845,70.7979,70.8168,191701.0
2023-04-10 15:20:00,75.26,75.26,75.15,75.16,128957.0,70.8073,70.8073,70.7039,70.7133,128957.0
2023-04-10 15:30:00,75.16,75.22,75.15,75.2,316235.0,70.7133,70.7697,70.7039,70.7509,316235.0
2023-04-10 15:40:00,75.21,75.29,75.2,75.25,341151.0,70.7603,70.8356,70.7509,70.7979,341151.0
2023-04-10 15:50:00,75.26,75.37,75.23,75.37,1095850.0,70.8073,70.9108,70.7791,70.9108,1095850.0
2023-04-11 09:30:00,75.5,75.57,75.44,75.52,390707.0,71.0331,71.099,70.9767,71.052,390707.0
2023-04-11 09:40:00,75.52,75.6,75.49,75.59,345686.0,71.052,71.1272,71.0237,71.1178,345686.0
2023-04-11 09:50:00,75.59,75.6,75.48,75.49,279784.0,71.1178,71.1272,71.0143,71.0237,279784.0
2023-04-11 10:00:00,75.49,75.56,75.47,75.55,218700.0,71.0237,71.0896,71.0049,71.0802,218700.0
2023-04-11 10:10:00,75.54,75.55,75.49,75.54,266290.0,71.0708,71.0802,71.0237,71.0708,266290.0
2023-04-11 10:20:00,75.54,75.59,75.51,75.59,208880.0,71.0708,71.1178,71.0426,71.1178,208880.0
2023-04-11 10:30:00,75.59,75.59,75.51,75.55,349326.0,71.1178,71.1178,71.0426,71.0802,349326.0
2023-04-11 10:40:00,75.55,75.64,75.52,75.63,185016.0,71.0802,71.1649,71.052,71.1555,185016.0
2023-04-11 10:50:00,75.64,75.71,75.61,75.69,214727.0,71.1649,71.2307,71.1366,71.2119,214727.0
2023-04-11 11:00:00,75.68,75.72,75.65,75.71,214904.0,71.2025,71.2401,71.1743,71.2307,214904.0
2023-04-11 11:10:00,75.71,75.75,75.68,75.7,169811.0,71.2307,71.2684,71.2025,71.2213,169811.0
2023-04-11 11:20:00,75.7,75.75,75.7,75.73,247198.0,71.2213,71.2684,71.2213,71.2495,247198.0
2023-04-11 11:30:00,75.73,75.74,75.66,75.67,157750.0,71.2495,71.2589,71.1837,71.1931,157750.0
2023-04-11 11:40:00,75.67,75.68,75.59,75.62,87017.0,71.1931,71.2025,71.1178,71.146,87017.0
2023-04-11 11:50:00,75.62,75.63,75.56,75.62,146767.0,71.146,71.1555,71.0896,71.146,146767.0
2023-04-11 12:00:00,75.62,75.65,75.52,75.55,135571.0,71.146,71.1743,71.052,71.0802,135571.0
2023-04-11 12:10:00,75.56,75.66,75.56,75.63,125969.0,71.0896,71.1837,71.0896,71.1555,125969.0
2023-04-11 12:20:00,75.63,75.72,75.63,75.71,69962.0,71.1555,71.2401,71.1555,71.2307,69962.0
2023-04-11 12:30:00,75.72,75.73,75.68,75.69,180877.0,71.2401,71.2495,71.2025,71.2119,180877.0
2023-04-11 12:40:00,75.69,75.74,75.69,75.73,93199.0,71.2119,71.2589,71.2119,71.2495,93199.0
2023-04-11 12:50:00,75.72,75.77,75.71,75.75,103422.0,71.2401,71.2872,71.2307,71.2684,103422.0
2023-04-11 13:00:00,75.75,75.79,75.75,75.78,121843.0,71.2684,71.306,71.2684,71.2966,121843.0
2023-04-11 13:10:00,75.78,75.78,75.72,75.75,87839.0,71.2966,71.2966,71.2401,71.2684,87839.0
2023-04-11 13:20:00,75.75,75.76,75.72,75.73,80636.0,71.2684,71.2778,71.2401,71.2495,80636.0
2023-04-11 13:30:00,75.73,75.75,75.69,75.72,390676.0,71.2495,71.2684,71.2119,71.2401,390676.0
2023-04-11 13:40:00,75.72,75.77,75.71,75.76,188290.0,71.2401,71.2872,71.2307,71.2778,188290.0
2023-04-11 13:50:00,75.76,75.76,75.7,75.75,109210.0,71.2778,71.2778,71.2213,71.2684,109210.0
2023-04-11 14:00:00,75.75,75.77,75.74,75.75,78972.0,71.2684,71.2872,71.2589,71.2684,78972.0
2023-04-11 14:10:00,75.76,75.76,75.73,75.76,113386.0,71.2778,71.2778,71.2495,71.2778,113386.0
2023-04-11 14:20:00,75.75,75.76,75.69,75.7,85428.0,71.2684,71.2778,71.2119,71.2213,85428.0
2023-04-11 14:30:00,75.7,75.74,75.69,75.71,137213.0,71.2213,71.2589,71.2119,71.2307,137213.0
2023-04-11 14:40:00,75.71,75.75,75.7,75.73,190106.0,71.2307,71.2684,71.2213,71.2495,190106.0
2023-04-11 14:50:00,75.73,75.75,75.72,75.73,132283.0,71.2495,71.2684,71.2401,71.2495,132283.0
2023-04-11 15:00:00,75.73,75.74,75.7,75.74,154283.0,71.2495,71.2589,71.2213,71.2589,154283.0
2023-04-11 15:10:00,75.74,75.78,75.69,75.7,814664.0,71.2589,71.2966,71.2119,71.2213,814664.0
2023-04-11 15:20:00,75.7,75.73,75.66,75.69,273284.0,71.2213,71.2495,71.1837,71.2119,273284.0
2023-04-11 15:30:00,75.7,75.73,75.68,75.69,336855.0,71.2213,71.2495,71.2025,71.2119,336855.0
2023-04-11 15:40:00,75.69,75.7,75.59,75.6,990131.0,71.2119,71.2213,71.1178,71.1272,990131.0
2023-04-11 15:50:00,75.6,75.61,75.55,75.59,1628377.0,71.1272,71.1366,71.0802,71.1178,1628377.0
2023-04-12 09:30:00,75.57,75.57,75.36,75.46,785411.0,71.099,71.099,70.9014,70.9955,785411.0
2023-04-12 09:40:00,75.47,75.59,75.46,75.56,464698.0,71.0049,71.1178,70.9955,71.0896,464698.0
2023-04-12 09:50:00,75.55,75.7,75.55,75.61,286845.0,71.0802,71.2213,71.0802,71.1366,286845.0
2023-04-12 10:00:00,75.62,75.64,75.57,75.57,241416.0,71.146,71.1649,71.099,71.099,241416.0
2023-04-12 10:10:00,75.57,75.72,75.56,75.7,376057.0,71.099,71.2401,71.0896,71.2213,376057.0
2023-04-12 10:20:00,75.7,75.72,75.52,75.57,458366.0,71.2213,71.2401,71.052,71.099,458366.0
2023-04-12 10:30:00,75.57,75.57,75.33,75.33,283168.0,71.099,71.099,70.8732,70.8732,283168.0
2023-04-12 10:40:00,75.33,75.41,75.32,75.36,179440.0,70.8732,70.9485,70.8638,70.9014,179440.0
2023-04-12 10:50:00,75.36,75.41,75.29,75.36,222587.0,70.9014,70.9485,70.8356,70.9014,222587.0
2023-04-12 11:00:00,75.36,75.4,75.3,75.33,388928.0,70.9014,70.9391,70.845,70.8732,388928.0
2023-04-12 11:10:00,75.33,75.42,75.31,75.38,364775.0,70.8732,70.9579,70.8544,70.9202,364775.0
2023-04-12 11:20:00,75.38,75.51,75.38,75.5,158901.0,70.9202,71.0426,70.9202,71.0331,158901.0
2023-04-12 11:30:00,75.5,75.51,75.42,75.43,176207.0,71.0331,71.0426,70.9579,70.9673,176207.0
2023-04-12 11:40:00,75.44,75.53,75.43,75.52,155680.0,70.9767,71.0614,70.9673,71.052,155680.0
2023-04-12 11:50:00,75.51,75.55,75.49,75.51,108935.0,71.0426,71.0802,71.0237,71.0426,108935.0
2023-04-12 12:00:00,75.52,75.58,75.5,75.57,148437.0,71.052,71.1084,71.0331,71.099,148437.0
2023-04-12 12:10:00,75.58,75.61,75.55,75.61,89552.0,71.1084,71.1366,71.0802,71.1366,89552.0
2023-04-12 12:20:00,75.61,75.62,75.55,75.58,114842.0,71.1366,71.146,71.0802,71.1084,114842.0
2023-04-12 12:30:00,75.58,75.63,75.58,75.62,103079.0,71.1084,71.1555,71.1084,71.146,103079.0
2023-04-12 12:40:00,75.63,75.68,75.58,75.67,79585.0,71.1555,71.2025,71.1084,71.1931,79585.0
2023-04-12 12:50:00,75.67,75.7,75.63,75.68,77932.0,71.1931,71.2213,71.1555,71.2025,77932.0
2023-04-12 13:00:00,75.68,75.71,75.65,75.69,90844.0,71.2025,71.2307,71.1743,71.2119,90844.0
2023-04-12 13:10:00,75.7,75.73,75.64,75.65,108468.0,71.2213,71.2495,71.1649,71.1743,108468.0
2023-04-12 13:20:00,75.64,75.68,75.63,75.68,88150.0,71.1649,71.2025,71.1555,71.2025,88150.0
2023-04-12 13:30:00,75.68,75.74,75.67,75.69,206714.0,71.2025,71.2589,71.1931,71.2119,206714.0
2023-04-12 13:40:00,75.68,75.75,75.68,75.73,117517.0,71.2025,71.2684,71.2025,71.2495,117517.0
2023-04-12 13:50:00,75.73,75.75,75.72,75.74,86305.0,71.2495,71.2684,71.2401,71.2589,86305.0
2023-04-12 14:00:00,75.73,75.8,75.69,75.72,124654.0,71.2495,71.3154,71.2119,71.2401,124654.0
2023-04-12 14:10:00,75.72,75.82,75.7,75.8,132884.0,71.2401,71.3342,71.2213,71.3154,132884.0
2023-04-12 14:20:00,75.81,75.82,75.53,75.54,299761.0,71.3248,71.3342,71.0614,71.0708,299761.0
2023-04-12 14:30:00,75.54,75.54,75.45,75.46,201955.0,71.0708,71.0708,70.9861,70.9955,201955.0
2023-04-12 14:40:00,75.46,75.52,75.38,75.39,188435.0,70.9955,71.052,70.9202,70.9297,188435.0
2023-04-12 14:50:00,75.39,75.45,75.34,75.4,96332.0,70.9297,70.9861,70.8826,70.9391,96332.0
2023-04-12 15:00:00,75.39,75.45,75.3,75.32,129716.0,70.9297,70.9861,70.845,70.8638,129716.0
2023-04-12 15:10:00,75.32,75.32,75.23,75.26,284335.0,70.8638,70.8638,70.7791,70.8073,284335.0
2023-04-12 15:20:00,75.25,75.29,75.21,75.23,117028.0,70.7979,70.8356,70.7603,70.7791,117028.0
2023-04-12 15:30:00,75.23,75.31,75.22,75.28,112736.0,70.7791,70.8544,70.7697,70.8262,112736.0
2023-04-12 15:40:00,75.28,75.31,75.2,75.21,226911.0,70.8262,70.8544,70.7509,70.7603,226911.0
2023-04-12 15:50:00,75.2,75.25,75.14,75.25,638466.0,70.7509,70.7979,70.6944,70.7979,638466.0
2023-04-13 09:30:00,75.27,75.41,75.13,75.15,538676.0,70.8168,70.9485,70.685,70.7039,538676.0
2023-04-13 09:40:00,75.15,75.2,74.95,74.98,239175.0,70.7039,70.7509,70.5157,70.5439,239175.0
2023-04-13 09:50:00,74.98,75.01,74.92,74.98,238119.0,70.5439,70.5721,70.4875,70.5439,238119.0
2023-04-13 10:00:00,74.98,75.13,74.97,75.12,180485.0,70.5439,70.685,70.5345,70.6756,180485.0
2023-04-13 10:10:00,75.12,75.23,75.1,75.21,187155.0,70.6756,70.7791,70.6568,70.7603,187155.0
2023-04-13 10:20:00,75.2,75.21,75.13,75.17,132617.0,70.7509,70.7603,70.685,70.7227,132617.0
2023-04-13 10:30:00,75.18,75.22,75.13,75.16,185013.0,70.7321,70.7697,70.685,70.7133,185013.0
2023-04-13 10:40:00,75.16,75.16,74.99,75.01,167769.0,70.7133,70.7133,70.5533,70.5721,167769.0
2023-04-13 10:50:00,75.02,75.07,75.0,75.03,146467.0,70.5815,70.6286,70.5627,70.591,146467.0
2023-04-13 11:00:00,75.03,75.09,75.01,75.04,123021.0,70.591,70.6474,70.5721,70.6004,123021.0
2023-04-13 11:10:00,75.03,75.05,74.98,75.02,118438.0,70.591,70.6098,70.5439,70.5815,118438.0
2023-04-13 11:20:00,75.02,75.1,75.01,75.08,488462.0,70.5815,70.6568,70.5721,70.638,488462.0
2023-04-13 11:30:00,75.09,75.11,75.03,75.09,154998.0,70.6474,70.6662,70.591,70.6474,154998.0
2023-04-13 11:40:00,75.09,75.13,75.06,75.06,114722.0,70.6474,70.685,70.6192,70.6192,114722.0
2023-04-13 11:50:00,75.06,75.07,75.0,75.06,126046.0,70.6192,70.6286,70.5627,70.6192,126046.0
2023-04-13 12:00:00,75.06,75.07,75.02,75.03,167585.0,70.6192,70.6286,70.5815,70.591,167585.0
2023-04-13 12:10:00,75.03,75.14,75.03,75.13,99060.0,70.591,70.6944,70.591,70.685,99060.0
2023-04-13 12:20:00,75.12,75.16,75.11,75.13,86972.0,70.6756,70.7133,70.6662,70.685,86972.0
2023-04-13 12:30:00,75.14,75.15,75.1,75.1,85870.0,70.6944,70.7039,70.6568,70.6568,85870.0
2023-04-13 12:40:00,75.1,75.17,75.1,75.16,102755.0,70.6568,70.7227,70.6568,70.7133,102755.0
2023-04-13 12:50:00,75.17,75.19,75.13,75.17,90465.0,70.7227,70.7415,70.685,70.7227,90465.0
2023-04-13 13:00:00,75.18,75.24,75.15,75.24,185731.0,70.7321,70.7885,70.7039,70.7885,185731.0
2023-04-13 13:10:00,75.24,75.31,75.23,75.29,183150.0,70.7885,70.8544,70.7791,70.8356,183150.0
2023-04-13 13:20:00,75.28,75.29,75.25,75.26,112906.0,70.8262,70.8356,70.7979,70.8073,112906.0
2023-04-13 13:30:00,75.26,75.29,75.24,75.28,187559.0,70.8073,70.8356,70.7885,70.8262,187559.0
2023-04-13 13:40:00,75.27,75.39,75.27,75.39,177872.0,70.8168,70.9297,70.8168,70.9297,177872.0
2023-04-13 13:50:00,75.39,75.43,75.37,75.38,200876.0,70.9297,70.9673,70.9108,70.9202,200876.0
2023-04-13 14:00:00,75.39,75.45,75.37,75.45,205994.0,70.9297,70.9861,70.9108,70.9861,205994.0
2023-04-13 14:10:00,75.45,75.5,75.42,75.47,273398.0,70.9861,71.0331,70.9579,71.0049,273398.0
2023-04-13 14:20:00,75.48,75.5,75.46,75.49,146767.0,71.0143,71.0331,70.9955,71.0237,146767.0
2023-04-13 14:30:00,75.5,75.58,75.49,75.57,214711.0,71.0331,71.1084,71.0237,71.099,214711.0
2023-04-13 14:40:00,75.57,75.61,75.56,75.61,217939.0,71.099,71.1366,71.0896,71.1366,217939.0
2023-04-13 14:50:00,75.61,75.69,75.59,75.67,342865.0,71.1366,71.2119,71.1178,71.1931,342865.0
2023-04-13 15:00:00,75.67,75.69,75.61,75.64,341945.0,71.1931,71.2119,71.1366,71.1649,341945.0
2023-04-13 15:10:00,75.64,75.66,75.61,75.63,379504.0,71.1649,71.1837,71.1366,71.1555,379504.0
2023-04-13 15:20:00,75.63,75.66,75.6,75.64,325629.0,71.1555,71.1837,71.1272,71.1649,325629.0
2023-04-13 15:30:00,75.64,75.64,75.56,75.6,424377.0,71.1649,71.1649,71.0896,71.1272,424377.0
2023-04-13 15:40:00,75.6,75.7,75.6,75.62,887666.0,71.1272,71.2213,71.1272,71.146,887666.0
2023-04-13 15:50:00,75.63,75.65,75.57,75.64,1855549.0,71.1555,71.1743,71.099,71.1649,1855549.0
2023-04-14 09:30:00,75.46,75.58,75.43,75.58,312895.0,70.9955,71.1084,70.9673,71.1084,312895.0
2023-04-14 09:40:00,75.58,75.79,75.58,75.76,322486.0,71.1084,71.306,71.1084,71.2778,322486.0
2023-04-14 09:50:00,75.76,75.76,75.65,75.67,242490.0,71.2778,71.2778,71.1743,71.1931,242490.0
2023-04-14 10:00:00,75.66,75.68,75.45,75.46,379515.0,71.1837,71.2025,70.9861,70.9955,379515.0
2023-04-14 10:10:00,75.45,75.47,75.36,75.41,211360.0,70.9861,71.0049,70.9014,70.9485,211360.0
2023-04-14 10:20:00,75.41,75.42,75.3,75.34,203169.0,70.9485,70.9579,70.845,70.8826,203169.0
2023-04-14 10:30:00,75.34,75.46,75.32,75.44,365874.0,70.8826,70.9955,70.8638,70.9767,365874.0
2023-04-14 10:40:00,75.45,75.46,75.38,75.42,221557.0,70.9861,70.9955,70.9202,70.9579,221557.0
2023-04-14 10:50:00,75.41,75.43,75.31,75.39,154338.0,70.9485,70.9673,70.8544,70.9297,154338.0
2023-04-14 11:00:00,75.4,75.4,75.26,75.31,117461.0,70.9391,70.9391,70.8073,70.8544,117461.0
2023-04-14 11:10:00,75.32,75.32,75.2,75.24,129192.0,70.8638,70.8638,70.7509,70.7885,129192.0
2023-04-14 11:20:00,75.25,75.25,75.16,75.17,146110.0,70.7979,70.7979,70.7133,70.7227,146110.0
2023-04-14 11:30:00,75.18,75.24,75.17,75.23,155697.0,70.7321,70.7885,70.7227,70.7791,155697.0
2023-04-14 11:40:00,75.24,75.26,75.19,75.2,117994.0,70.7885,70.8073,70.7415,70.7509,117994.0
2023-04-14 11:50:00,75.2,75.27,75.2,75.27,109651.0,70.7509,70.8168,70.7509,70.8168,109651.0
2023-04-14 12:00:00,75.27,75.31,75.18,75.2,178950.0,70.8168,70.8544,70.7321,70.7509,178950.0
2023-04-14 12:10:00,75.2,75.24,75.16,75.23,252287.0,70.7509,70.7885,70.7133,70.7791,252287.0
2023-04-14 12:20:00,75.22,75.25,75.19,75.2,138839.0,70.7697,70.7979,70.7415,70.7509,138839.0
2023-04-14 12:30:00,75.2,75.21,75.11,75.12,163662.0,70.7509,70.7603,70.6662,70.6756,163662.0
2023-04-14 12:40:00,75.12,75.12,75.06,75.11,163552.0,70.6756,70.6756,70.6192,70.6662,163552.0
2023-04-14 12:50:00,75.1,75.11,75.01,75.02,84185.0,70.6568,70.6662,70.5721,70.5815,84185.0
2023-04-14 13:00:00,75.02,75.14,75.01,75.14,136646.0,70.5815,70.6944,70.5721,70.6944,136646.0
2023-04-14 13:10:00,75.14,75.23,75.13,75.2,124559.0,70.6944,70.7791,70.685,70.7509,124559.0
2023-04-14 13:20:00,75.2,75.21,75.1,75.11,110508.0,70.7509,70.7603,70.6568,70.6662,110508.0
2023-04-14 13:30:00,75.1,75.1,75.03,75.05,132270.0,70.6568,70.6568,70.591,70.6098,132270.0
2023-04-14 13:40:00,75.05,75.11,75.02,75.06,108874.0,70.6098,70.6662,70.5815,70.6192,108874.0
2023-04-14 13:50:00,75.06,75.18,75.06,75.16,102333.0,70.6192,70.7321,70.6192,70.7133,102333.0
2023-04-14 14:00:00,75.17,75.19,75.11,75.17,92298.0,70.7227,70.7415,70.6662,70.7227,92298.0
2023-04-14 14:10:00,75.16,75.2,75.15,75.17,103144.0,70.7133,70.7509,70.7039,70.7227,103144.0
2023-04-14 14:20:00,75.17,75.18,75.13,75.14,123048.0,70.7227,70.7321,70.685,70.6944,123048.0
2023-04-14 14:30:00,75.14,75.17,75.11,75.13,140995.0,70.6944,70.7227,70.6662,70.685,140995.0
2023-04-14 14:40:00,75.13,75.19,75.12,75.18,108501.0,70.685,70.7415,70.6756,70.7321,108501.0
2023-04-14 14:50:00,75.17,75.19,75.14,75.17,153540.0,70.7227,70.7415,70.6944,70.7227,153540.0
2023-04-14 15:00:00,75.18,75.18,75.1,75.11,109288.0,70.7321,70.7321,70.6568,70.6662,109288.0
2023-04-14 15:10:00,75.11,75.12,74.99,75.03,373782.0,70.6662,70.6756,70.5533,70.591,373782.0
2023-04-14 15:20:00,75.03,75.12,74.97,75.1,203468.0,70.591,70.6756,70.5345,70.6568,203468.0
2023-04-14 15:30:00,75.11,75.19,75.09,75.19,150570.0,70.6662,70.7415,70.6474,70.7415,150570.0
2023-04-14 15:40:00,75.2,75.29,75.16,75.27,281149.0,70.7509,70.8356,70.7133,70.8168,281149.0
2023-04-14 15:50:00,75.26,75.28,75.15,75.19,1038364.0,70.8073,70.8262,70.7039,70.7415,1038364.0
2023-04-17 09:30:00,75.33,75.61,75.33,75.58,321542.0,70.8732,71.1366,70.8732,71.1084,321542.0
2023-04-17 09:40:00,75.58,75.61,75.49,75.49,198936.0,71.1084,71.1366,71.0237,71.0237,198936.0
2023-04-17 09:50:00,75.49,75.55,75.43,75.46,354287.0,71.0237,71.0802,70.9673,70.9955,354287.0
2023-04-17 10:00:00,75.45,75.5,75.43,75.46,283314.0,70.9861,71.0331,70.9673,70.9955,283314.0
2023-04-17 10:10:00,75.47,75.53,75.43,75.53,210719.0,71.0049,71.0614,70.9673,71.0614,210719.0
2023-04-17 10:20:00,75.54,75.66,75.53,75.61,185932.0,71.0708,71.1837,71.0614,71.1366,185932.0
2023-04-17 10:30:00,75.61,75.62,75.5,75.53,223449.0,71.1366,71.146,71.0331,71.0614,223449.0
2023-04-17 10:40:00,75.52,75.59,75.5,75.59,141328.0,71.052,71.1178,71.0331,71.1178,141328.0
2023-04-17 10:50:00,75.59,75.59,75.52,75.54,116217.0,71.1178,71.1178,71.052,71.0708,116217.0
2023-04-17 11:00:00,75.54,75.63,75.51,75.62,91597.0,71.0708,71.1555,71.0426,71.146,91597.0
2023-04-17 11:10:00,75.62,75.67,75.57,75.61,253868.0,71.146,71.1931,71.099,71.1366,253868.0
2023-04-17 11:20:00,75.61,75.62,75.57,75.59,133654.0,71.1366,71.146,71.099,71.1178,133654.0
2023-04-17 11:30:00,75.59,75.59,75.44,75.45,199305.0,71.1178,71.1178,70.9767,70.9861,199305.0
2023-04-17 11:40:00,75.46,75.47,75.37,75.39,138065.0,70.9955,71.0049,70.9108,70.9297,138065.0
2023-04-17 11:50:00,75.39,75.48,75.39,75.47,97378.0,70.9297,71.0143,70.9297,71.0049,97378.0
2023-04-17 12:00:00,75.48,75.55,75.46,75.53,95116.0,71.0143,71.0802,70.9955,71.0614,95116.0
2023-04-17 12:10:00,75.53,75.54,75.46,75.47,81008.0,71.0614,71.0708,70.9955,71.0049,81008.0
2023-04-17 12:20:00,75.47,75.48,75.41,75.46,127905.0,71.0049,71.0143,70.9485,70.9955,127905.0
2023-04-17 12:30:00,75.46,75.46,75.39,75.42,73867.0,70.9955,70.9955,70.9297,70.9579,73867.0
2023-04-17 12:40:00,75.43,75.48,75.42,75.44,103367.0,70.9673,71.0143,70.9579,70.9767,103367.0
2023-04-17 12:50:00,75.44,75.45,75.39,75.44,110400.0,70.9767,70.9861,70.9297,70.9767,110400.0
2023-04-17 13:00:00,75.44,75.45,75.36,75.38,71144.0,70.9767,70.9861,70.9014,70.9202,71144.0
2023-04-17 13:10:00,75.39,75.46,75.37,75.44,143721.0,70.9297,70.9955,70.9108,70.9767,143721.0
2023-04-17 13:20:00,75.44,75.46,75.4,75.42,51179.0,70.9767,70.9955,70.9391,70.9579,51179.0
2023-04-17 13:30:00,75.42,75.44,75.4,75.41,40189.0,70.9579,70.9767,70.9391,70.9485,40189.0
2023-04-17 13:40:00,75.41,75.43,75.35,75.38,90564.0,70.9485,70.9673,70.892,70.9202,90564.0
2023-04-17 13:50:00,75.37,75.37,75.29,75.29,110411.0,70.9108,70.9108,70.8356,70.8356,110411.0
2023-04-17 14:00:00,75.29,75.29,75.24,75.29,164021.0,70.8356,70.8356,70.7885,70.8356,164021.0
2023-04-17 14:10:00,75.28,75.36,75.27,75.34,278038.0,70.8262,70.9014,70.8168,70.8826,278038.0
2023-04-17 14:20:00,75.35,75.39,75.34,75.38,252972.0,70.892,70.9297,70.8826,70.9202,252972.0
2023-04-17 14:30:00,75.38,75.45,75.36,75.45,255585.0,70.9202,70.9861,70.9014,70.9861,255585.0
2023-04-17 14:40:00,75.45,75.54,75.45,75.51,367581.0,70.9861,71.0708,70.9861,71.0426,367581.0
2023-04-17 14:50:00,75.52,75.57,75.51,75.55,317340.0,71.052,71.099,71.0426,71.0802,317340.0
2023-04-17 15:00:00,75.55,75.58,75.54,75.57,266256.0,71.0802,71.1084,71.0708,71.099,266256.0
2023-04-17 15:10:00,75.56,75.58,75.54,75.56,355337.0,71.0896,71.1084,71.0708,71.0896,355337.0
2023-04-17 15:20:00,75.56,75.61,75.55,75.61,329722.0,71.0896,71.1366,71.0802,71.1366,329722.0
2023-04-17 15:30:00,75.6,75.62,75.56,75.59,592447.0,71.1272,71.146,71.0896,71.1178,592447.0
2023-04-17 15:40:00,75.59,75.59,75.53,75.57,352569.0,71.1178,71.1178,71.0614,71.099,352569.0
2023-04-17 15:50:00,75.57,75.66,75.57,75.66,730470.0,71.099,71.1837,71.099,71.1837,730470.0
2023-04-18 09:30:00,75.65,75.82,75.58,75.78,249650.0,71.1743,71.3342,71.1084,71.2966,249650.0
2023-04-18 09:40:00,75.78,75.79,75.68,75.71,105511.0,71.2966,71.306,71.2025,71.2307,105511.0
2023-04-18 09:50:00,75.72,75.8,75.7,75.8,185564.0,71.2401,71.3154,71.2213,71.3154,185564.0
2023-04-18 10:00:00,75.8,75.84,75.7,75.72,245678.0,71.3154,71.353,71.2213,71.2401,245678.0
2023-04-18 10:10:00,75.73,75.73,75.62,75.64,121341.0,71.2495,71.2495,71.146,71.1649,121341.0
2023-04-18 10:20:00,75.64,75.7,75.57,75.59,152091.0,71.1649,71.2213,71.099,71.1178,152091.0
2023-04-18 10:30:00,75.6,75.6,75.5,75.54,143376.0,71.1272,71.1272,71.0331,71.0708,143376.0
2023-04-18 10:40:00,75.53,75.63,75.53,75.61,80641.0,71.0614,71.1555,71.0614,71.1366,80641.0
2023-04-18 10:50:00,75.61,75.61,75.47,75.47,88634.0,71.1366,71.1366,71.0049,71.0049,88634.0
2023-04-18 11:00:00,75.46,75.52,75.43,75.47,127787.0,70.9955,71.052,70.9673,71.0049,127787.0
2023-04-18 11:10:00,75.47,75.48,75.43,75.44,127826.0,71.0049,71.0143,70.9673,70.9767,127826.0
2023-04-18 11:20:00,75.44,75.5,75.43,75.49,134426.0,70.9767,71.0331,70.9673,71.0237,134426.0
2023-04-18 11:30:00,75.5,75.56,75.42,75.42,121836.0,71.0331,71.0896,70.9579,70.9579,121836.0
2023-04-18 11:40:00,75.42,75.5,75.4,75.47,73044.0,70.9579,71.0331,70.9391,71.0049,73044.0
2023-04-18 11:50:00,75.46,75.47,75.42,75.47,125477.0,70.9955,71.0049,70.9579,71.0049,125477.0
2023-04-18 12:00:00,75.47,75.59,75.46,75.57,85816.0,71.0049,71.1178,70.9955,71.099,85816.0
2023-04-18 12:10:00,75.56,75.59,75.54,75.59,53608.0,71.0896,71.1178,71.0708,71.1178,53608.0
2023-04-18 12:20:00,75.59,75.66,75.57,75.66,56650.0,71.1178,71.1837,71.099,71.1837,56650.0
2023-04-18 12:30:00,75.67,75.69,75.65,75.67,51632.0,71.1931,71.2119,71.1743,71.1931,51632.0
2023-04-18 12:40:00,75.67,75.7,75.65,75.68,39062.0,71.1931,71.2213,71.1743,71.2025,39062.0
2023-04-18 12:50:00,75.68,75.69,75.62,75.66,110519.0,71.2025,71.2119,71.146,71.1837,110519.0
2023-04-18 13:00:00,75.66,75.72,75.64,75.71,55756.0,71.1837,71.2401,71.1649,71.2307,55756.0
2023-04-18 13:10:00,75.71,75.72,75.6,75.61,124086.0,71.2307,71.2401,71.1272,71.1366,124086.0
2023-04-18 13:20:00,75.61,75.65,75.59,75.64,60577.0,71.1366,71.1743,71.1178,71.1649,60577.0
2023-04-18 13:30:00,75.64,75.74,75.62,75.72,102557.0,71.1649,71.2589,71.146,71.2401,102557.0
2023-04-18 13:40:00,75.72,75.75,75.71,75.72,67086.0,71.2401,71.2684,71.2307,71.2401,67086.0
2023-04-18 13:50:00,75.73,75.76,75.72,75.74,132405.0,71.2495,71.2778,71.2401,71.2589,132405.0
2023-04-18 14:00:00,75.75,75.78,75.73,75.78,182943.0,71.2684,71.2966,71.2495,71.2966,182943.0
2023-04-18 14:10:00,75.79,75.83,75.76,75.8,300931.0,71.306,71.3436,71.2778,71.3154,300931.0
2023-04-18 14:20:00,75.81,75.87,75.81,75.85,157209.0,71.3248,71.3813,71.3248,71.3624,157209.0
2023-04-18 14:30:00,75.85,75.9,75.84,75.9,151857.0,71.3624,71.4095,71.353,71.4095,151857.0
2023-04-18 14:40:00,75.9,75.91,75.77,75.82,219076.0,71.4095,71.4189,71.2872,71.3342,219076.0
2023-04-18 14:50:00,75.83,75.87,75.79,75.86,164220.0,71.3436,71.3813,71.306,71.3718,164220.0
2023-04-18 15:00:00,75.86,75.96,75.86,75.93,286620.0,71.3718,71.4659,71.3718,71.4377,286620.0
2023-04-18 15:10:00,75.93,75.95,75.86,75.89,249910.0,71.4377,71.4565,71.3718,71.4001,249910.0
2023-04-18 15:20:00,75.89,75.92,75.82,75.84,218834.0,71.4001,71.4283,71.3342,71.353,218834.0
2023-04-18 15:30:00,75.84,75.87,75.82,75.82,257465.0,71.353,71.3813,71.3342,71.3342,257465.0
2023-04-18 15:40:00,75.83,75.86,75.79,75.84,352624.0,71.3436,71.3718,71.306,71.353,352624.0
2023-04-18 15:50:00,75.85,75.92,75.8,75.88,981841.0,71.3624,71.4283,71.3154,71.3907,981841.0
2023-04-19 09:30:00,75.98,76.06,75.75,75.8,293398.0,71.4847,71.56,71.2684,71.3154,293398.0
2023-04-19 09:40:00,75.81,75.85,75.61,75.68,221760.0,71.3248,71.3624,71.1366,71.2025,221760.0
2023-04-19 09:50:00,75.69,75.81,75.69,75.81,128891.0,71.2119,71.3248,71.2119,71.3248,128891.0
2023-04-19 10:00:00,75.83,75.84,75.72,75.8,106139.0,71.3436,71.353,71.2401,71.3154,106139.0
2023-04-19 10:10:00,75.81,75.91,75.8,75.91,155360.0,71.3248,71.4189,71.3154,71.4189,155360.0
2023-04-19 10:20:00,75.9,75.9,75.79,75.89,130511.0,71.4095,71.4095,71.306,71.4001,130511.0
2023-04-19 10:30:00,75.88,75.9,75.82,75.84,167534.0,71.3907,71.4095,71.3342,71.353,167534.0
2023-04-19 10:40:00,75.84,75.89,75.8,75.83,141157.0,71.353,71.4001,71.3154,71.3436,141157.0
2023-04-19 10:50:00,75.83,75.86,75.75,75.76,72563.0,71.3436,71.3718,71.2684,71.2778,72563.0
2023-04-19 11:00:00,75.76,75.82,75.73,75.81,106358.0,71.2778,71.3342,71.2495,71.3248,106358.0
2023-04-19 11:10:00,75.81,75.86,75.77,75.77,60352.0,71.3248,71.3718,71.2872,71.2872,60352.0
2023-04-19 11:20:00,75.77,75.8,75.74,75.78,120511.0,71.2872,71.3154,71.2589,71.2966,120511.0
2023-04-19 11:30:00,75.78,75.81,75.73,75.79,106664.0,71.2966,71.3248,71.2495,71.306,106664.0
2023-04-19 11:40:00,75.8,75.86,75.78,75.85,159188.0,71.3154,71.3718,71.2966,71.3624,159188.0
2023-04-19 11:50:00,75.84,75.92,75.84,75.9,164196.0,71.353,71.4283,71.353,71.4095,164196.0
2023-04-19 12:00:00,75.9,75.95,75.86,75.86,163684.0,71.4095,71.4565,71.3718,71.3718,163684.0
2023-04-19 12:10:00,75.87,75.88,75.82,75.84,69987.0,71.3813,71.3907,71.3342,71.353,69987.0
2023-04-19 12:20:00,75.84,75.86,75.81,75.84,64150.0,71.353,71.3718,71.3248,71.353,64150.0
2023-04-19 12:30:00,75.84,75.87,75.81,75.81,66537.0,71.353,71.3813,71.3248,71.3248,66537.0
2023-04-19 12:40:00,75.81,75.82,75.77,75.78,76005.0,71.3248,71.3342,71.2872,71.2966,76005.0
2023-04-19 12:50:00,75.78,75.82,75.77,75.79,59689.0,71.2966,71.3342,71.2872,71.306,59689.0
2023-04-19 13:00:00,75.8,75.81,75.76,75.78,47712.0,71.3154,71.3248,71.2778,71.2966,47712.0
2023-04-19 13:10:00,75.78,75.83,75.72,75.73,148680.0,71.2966,71.3436,71.2401,71.2495,148680.0
2023-04-19 13:20:00,75.73,75.77,75.72,75.77,43519.0,71.2495,71.2872,71.2401,71.2872,43519.0
2023-04-19 13:30:00,75.77,75.79,75.75,75.76,60257.0,71.2872,71.306,71.2684,71.2778,60257.0
2023-04-19 13:40:00,75.76,75.79,75.76,75.78,107518.0,71.2778,71.306,71.2778,71.2966,107518.0
2023-04-19 13:50:00,75.79,75.84,75.79,75.82,46589.0,71.306,71.353,71.306,71.3342,46589.0
2023-04-19 14:00:00,75.82,75.89,75.79,75.81,102154.0,71.3342,71.4001,71.306,71.3248,102154.0
2023-04-19 14:10:00,75.8,75.8,75.73,75.74,126581.0,71.3154,71.3154,71.2495,71.2589,126581.0
2023-04-19 14:20:00,75.75,75.82,75.73,75.82,37967.0,71.2684,71.3342,71.2495,71.3342,37967.0
2023-04-19 14:30:00,75.83,75.84,75.79,75.81,61520.0,71.3436,71.353,71.306,71.3248,61520.0
2023-04-19 14:40:00,75.81,75.83,75.77,75.81,97238.0,71.3248,71.3436,71.2872,71.3248,97238.0
2023-04-19 14:50:00,75.8,75.84,75.78,75.84,52482.0,71.3154,71.353,71.2966,71.353,52482.0
2023-04-19 15:00:00,75.83,75.84,75.79,75.83,79400.0,71.3436,71.353,71.306,71.3436,79400.0
2023-04-19 15:10:00,75.83,75.86,75.81,75.84,148270.0,71.3436,71.3718,71.3248,71.353,148270.0
2023-04-19 15:20:00,75.83,75.84,75.8,75.81,151223.0,71.3436,71.353,71.3154,71.3248,151223.0
2023-04-19 15:30:00,75.8,75.81,75.77,75.8,164362.0,71.3154,71.3248,71.2872,71.3154,164362.0
2023-04-19 15:40:00,75.79,75.84,75.75,75.76,245662.0,71.306,71.353,71.2684,71.2778,245662.0
2023-04-19 15:50:00,75.75,75.84,75.72,75.84,730596.0,71.2684,71.353,71.2401,71.353,730596.0
2023-04-20 09:30:00,75.57,75.83,75.53,75.78,184168.0,71.099,71.3436,71.0614,71.2966,184168.0
2023-04-20 09:40:00,75.78,75.79,75.69,75.73,199716.0,71.2966,71.306,71.2119,71.2495,199716.0
2023-04-20 09:50:00,75.72,75.79,75.69,75.73,151581.0,71.2401,71.306,71.2119,71.2495,151581.0
2023-04-20 10:00:00,75.73,75.86,75.66,75.8,144187.0,71.2495,71.3718,71.1837,71.3154,144187.0
2023-04-20 10:10:00,75.8,75.86,75.77,75.82,67581.0,71.3154,71.3718,71.2872,71.3342,67581.0
2023-04-20 10:20:00,75.82,75.88,75.8,75.84,74238.0,71.3342,71.3907,71.3154,71.353,74238.0
2023-04-20 10:30:00,75.84,75.9,75.82,75.86,81274.0,71.353,71.4095,71.3342,71.3718,81274.0
2023-04-20 10:40:00,75.86,75.94,75.84,75.93,120160.0,71.3718,71.4471,71.353,71.4377,120160.0
2023-04-20 10:50:00,75.92,75.97,75.89,75.97,78067.0,71.4283,71.4753,71.4001,71.4753,78067.0
2023-04-20 11:00:00,75.98,76.08,75.97,76.07,114868.0,71.4847,71.5788,71.4753,71.5694,114868.0
2023-04-20 11:10:00,76.07,76.09,76.04,76.07,161551.0,71.5694,71.5882,71.5412,71.5694,161551.0
2023-04-20 11:20:00,76.07,76.11,76.05,76.08,198640.0,71.5694,71.6071,71.5506,71.5788,198640.0
2023-04-20 11:30:00,76.09,76.12,76.0,76.03,260727.0,71.5882,71.6165,71.5036,71.5318,260727.0
2023-04-20 11:40:00,76.03,76.12,76.01,76.11,120056.0,71.5318,71.6165,71.513,71.6071,120056.0
2023-04-20 11:50:00,76.1,76.11,76.02,76.03,91212.0,71.5976,71.6071,71.5224,71.5318,91212.0
2023-04-20 12:00:00,76.04,76.09,76.04,76.08,87069.0,71.5412,71.5882,71.5412,71.5788,87069.0
2023-04-20 12:10:00,76.08,76.1,76.05,76.08,157499.0,71.5788,71.5976,71.5506,71.5788,157499.0
2023-04-20 12:20:00,76.08,76.12,76.06,76.12,70160.0,71.5788,71.6165,71.56,71.6165,70160.0
2023-04-20 12:30:00,76.12,76.19,76.1,76.14,105881.0,71.6165,71.6823,71.5976,71.6353,105881.0
2023-04-20 12:40:00,76.14,76.2,76.12,76.17,128773.0,71.6353,71.6917,71.6165,71.6635,128773.0
2023-04-20 12:50:00,76.16,76.18,76.15,76.17,119479.0,71.6541,71.6729,71.6447,71.6635,119479.0
2023-04-20 13:00:00,76.18,76.26,76.14,76.16,256987.0,71.6729,71.7482,71.6353,71.6541,256987.0
2023-04-20 13:10:00,76.17,76.2,76.16,76.18,42519.0,71.6635,71.6917,71.6541,71.6729,42519.0
2023-04-20 13:20:00,76.18,76.21,76.17,76.2,60496.0,71.6729,71.7011,71.6635,71.6917,60496.0
2023-04-20 13:30:00,76.2,76.22,76.16,76.16,121975.0,71.6917,71.7106,71.6541,71.6541,121975.0
2023-04-20 13:40:00,76.17,76.19,76.16,76.17,63866.0,71.6635,71.6823,71.6541,71.6635,63866.0
2023-04-20 13:50:00,76.17,76.21,76.14,76.16,76978.0,71.6635,71.7011,71.6353,71.6541,76978.0
2023-04-20 14:00:00,76.16,76.17,76.06,76.1,149641.0,71.6541,71.6635,71.56,71.5976,149641.0
2023-04-20 14:10:00,76.1,76.13,76.08,76.11,84535.0,71.5976,71.6259,71.5788,71.6071,84535.0
2023-04-20 14:20:00,76.1,76.14,76.06,76.07,93113.0,71.5976,71.6353,71.56,71.5694,93113.0
2023-04-20 14:30:00,76.07,76.08,75.9,75.93,171392.0,71.5694,71.5788,71.4095,71.4377,171392.0
2023-04-20 14:40:00,75.92,75.94,75.87,75.87,104484.0,71.4283,71.4471,71.3813,71.3813,104484.0
2023-04-20 14:50:00,75.87,75.92,75.87,75.91,141210.0,71.3813,71.4283,71.3813,71.4189,141210.0
2023-04-20 15:00:00,75.91,75.95,75.89,75.9,94280.0,71.4189,71.4565,71.4001,71.4095,94280.0
2023-04-20 15:10:00,75.9,75.9,75.84,75.87,332398.0,71.4095,71.4095,71.353,71.3813,332398.0
2023-04-20 15:20:00,75.87,75.9,75.83,75.84,132932.0,71.3813,71.4095,71.3436,71.353,132932.0
2023-04-20 15:30:00,75.84,75.92,75.84,75.9,233958.0,71.353,71.4283,71.353,71.4095,233958.0
2023-04-20 15:40:00,75.89,75.9,75.82,75.85,539509.0,71.4001,71.4095,71.3342,71.3624,539509.0
2023-04-20 15:50:00,75.84,76.03,75.8,76.03,1026292.0,71.353,71.5318,71.3154,71.5318,1026292.0
2023-04-21 09:30:00,76.53,76.97,76.53,76.78,945127.0,72.0022,72.4162,72.0022,72.2374,945127.0
2023-04-21 09:40:00,76.78,76.85,76.71,76.72,422707.0,72.2374,72.3033,72.1716,72.181,422707.0
2023-04-21 09:50:00,76.73,76.76,76.52,76.59,446680.0,72.1904,72.2186,71.9928,72.0587,446680.0
2023-04-21 10:00:00,76.59,76.61,76.47,76.5,260868.0,72.0587,72.0775,71.9458,71.974,260868.0
2023-04-21 10:10:00,76.51,76.71,76.5,76.62,225049.0,71.9834,72.1716,71.974,72.0869,225049.0
2023-04-21 10:20:00,76.62,76.69,76.62,76.66,107012.0,72.0869,72.1527,72.0869,72.1245,107012.0
2023-04-21 10:30:00,76.66,76.66,76.56,76.59,237514.0,72.1245,72.1245,72.0304,72.0587,237514.0
2023-04-21 10:40:00,76.59,76.6,76.41,76.49,254853.0,72.0587,72.0681,71.8893,71.9646,254853.0
2023-04-21 10:50:00,76.49,76.5,76.4,76.42,128581.0,71.9646,71.974,71.8799,71.8987,128581.0
2023-04-21 11:00:00,76.42,76.59,76.42,76.56,168321.0,71.8987,72.0587,71.8987,72.0304,168321.0
2023-04-21 11:10:00,76.56,76.58,76.51,76.53,116639.0,72.0304,72.0493,71.9834,72.0022,116639.0
2023-04-21 11:20:00,76.53,76.55,76.44,76.47,148642.0,72.0022,72.021,71.9175,71.9458,148642.0
2023-04-21 11:30:00,76.46,76.49,76.4,76.42,143513.0,71.9364,71.9646,71.8799,71.8987,143513.0
2023-04-21 11:40:00,76.42,76.53,76.42,76.43,164549.0,71.8987,72.0022,71.8987,71.9081,164549.0
2023-04-21 11:50:00,76.43,76.55,76.42,76.54,199067.0,71.9081,72.021,71.8987,72.0116,199067.0
2023-04-21 12:00:00,76.55,76.59,76.52,76.53,133421.0,72.021,72.0587,71.9928,72.0022,133421.0
2023-04-21 12:10:00,76.52,76.53,76.48,76.52,176541.0,71.9928,72.0022,71.9552,71.9928,176541.0
2023-04-21 12:20:00,76.52,76.53,76.45,76.51,223448.0,71.9928,72.0022,71.9269,71.9834,223448.0
2023-04-21 12:30:00,76.5,76.53,76.47,76.52,81662.0,71.974,72.0022,71.9458,71.9928,81662.0
2023-04-21 12:40:00,76.51,76.53,76.47,76.5,133310.0,71.9834,72.0022,71.9458,71.974,133310.0
2023-04-21 12:50:00,76.5,76.53,76.48,76.51,58025.0,71.974,72.0022,71.9552,71.9834,58025.0
2023-04-21 13:00:00,76.51,76.59,76.51,76.59,96148.0,71.9834,72.0587,71.9834,72.0587,96148.0
2023-04-21 13:10:00,76.59,76.6,76.5,76.53,100013.0,72.0587,72.0681,71.974,72.0022,100013.0
2023-04-21 13:20:00,76.53,76.58,76.53,76.57,89794.0,72.0022,72.0493,72.0022,72.0398,89794.0
2023-04-21 13:30:00,76.56,76.58,76.5,76.52,84212.0,72.0304,72.0493,71.974,71.9928,84212.0
2023-04-21 13:40:00,76.52,76.59,76.52,76.59,85678.0,71.9928,72.0587,71.9928,72.0587,85678.0
2023-04-21 13:50:00,76.59,76.6,76.53,76.55,161814.0,72.0587,72.0681,72.0022,72.021,161814.0
2023-04-21 14:00:00,76.55,76.63,76.55,76.62,72997.0,72.021,72.0963,72.021,72.0869,72997.0
2023-04-21 14:10:00,76.63,76.66,76.62,76.63,66337.0,72.0963,72.1245,72.0869,72.0963,66337.0
2023-04-21 14:20:00,76.63,76.65,76.6,76.63,83739.0,72.0963,72.1151,72.0681,72.0963,83739.0
2023-04-21 14:30:00,76.63,76.63,76.54,76.55,138126.0,72.0963,72.0963,72.0116,72.021,138126.0
2023-04-21 14:40:00,76.56,76.57,76.5,76.56,126141.0,72.0304,72.0398,71.974,72.0304,126141.0
2023-04-21 14:50:00,76.55,76.58,76.53,76.58,215267.0,72.021,72.0493,72.0022,72.0493,215267.0
2023-04-21 15:00:00,76.58,76.61,76.53,76.55,119653.0,72.0493,72.0775,72.0022,72.021,119653.0
2023-04-21 15:10:00,76.56,76.58,76.49,76.52,116287.0,72.0304,72.0493,71.9646,71.9928,116287.0
2023-04-21 15:20:00,76.51,76.54,76.49,76.53,74271.0,71.9834,72.0116,71.9646,72.0022,74271.0
2023-04-21 15:30:00,76.54,76.61,76.53,76.56,163882.0,72.0116,72.0775,72.0022,72.0304,163882.0
2023-04-21 15:40:00,76.56,76.6,76.5,76.53,191711.0,72.0304,72.0681,71.974,72.0022,191711.0
2023-04-21 15:50:00,76.53,76.6,76.52,76.56,1742145.0,72.0022,72.0681,71.9928,72.0304,1742145.0
2023-04-24 09:30:00,76.57,76.83,76.57,76.71,264563.0,72.0398,72.2845,72.0398,72.1716,264563.0
2023-04-24 09:40:00,76.72,76.8,76.67,76.8,200412.0,72.181,72.2562,72.1339,72.2562,200412.0
2023-04-24 09:50:00,76.8,76.82,76.74,76.78,129163.0,72.2562,72.2751,72.1998,72.2374,129163.0
2023-04-24 10:00:00,76.78,76.89,76.75,76.81,116793.0,72.2374,72.3409,72.2092,72.2656,116793.0
2023-04-24 10:10:00,76.81,76.82,76.71,76.72,158242.0,72.2656,72.2751,72.1716,72.181,158242.0
2023-04-24 10:20:00,76.72,76.82,76.71,76.77,74226.0,72.181,72.2751,72.1716,72.228,74226.0
2023-04-24 10:30:00,76.77,76.81,76.73,76.79,112133.0,72.228,72.2656,72.1904,72.2468,112133.0
2023-04-24 10:40:00,76.8,76.89,76.79,76.88,144067.0,72.2562,72.3409,72.2468,72.3315,144067.0
2023-04-24 10:50:00,76.88,76.9,76.84,76.87,153547.0,72.3315,72.3503,72.2939,72.3221,153547.0
2023-04-24 11:00:00,76.87,76.89,76.81,76.83,99688.0,72.3221,72.3409,72.2656,72.2845,99688.0
2023-04-24 11:10:00,76.83,76.93,76.82,76.91,118709.0,72.2845,72.3785,72.2751,72.3597,118709.0
2023-04-24 11:20:00,76.91,76.91,76.79,76.81,173968.0,72.3597,72.3597,72.2468,72.2656,173968.0
2023-04-24 11:30:00,76.82,76.87,76.8,76.81,327680.0,72.2751,72.3221,72.2562,72.2656,327680.0
2023-04-24 11:40:00,76.8,76.81,76.73,76.78,171990.0,72.2562,72.2656,72.1904,72.2374,171990.0
2023-04-24 11:50:00,76.78,76.84,76.78,76.82,95860.0,72.2374,72.2939,72.2374,72.2751,95860.0
2023-04-24 12:00:00,76.81,76.81,76.73,76.73,124974.0,72.2656,72.2656,72.1904,72.1904,124974.0
2023-04-24 12:10:00,76.74,76.79,76.71,76.78,114939.0,72.1998,72.2468,72.1716,72.2374,114939.0
2023-04-24 12:20:00,76.78,76.81,76.77,76.81,101907.0,72.2374,72.2656,72.228,72.2656,101907.0
2023-04-24 12:30:00,76.81,76.82,76.77,76.81,107954.0,72.2656,72.2751,72.228,72.2656,107954.0
2023-04-24 12:40:00,76.81,76.85,76.81,76.84,99412.0,72.2656,72.3033,72.2656,72.2939,99412.0
2023-04-24 12:50:00,76.84,76.86,76.78,76.8,137926.0,72.2939,72.3127,72.2374,72.2562,137926.0
2023-04-24 13:00:00,76.8,76.8,76.75,76.78,127973.0,72.2562,72.2562,72.2092,72.2374,127973.0
2023-04-24 13:10:00,76.78,76.81,76.72,76.73,145514.0,72.2374,72.2656,72.181,72.1904,145514.0
2023-04-24 13:20:00,76.73,76.77,76.71,76.74,213582.0,72.1904,72.228,72.1716,72.1998,213582.0
2023-04-24 13:30:00,76.74,76.8,76.74,76.8,234751.0,72.1998,72.2562,72.1998,72.2562,234751.0
2023-04-24 13:40:00,76.8,76.8,76.76,76.76,151520.0,72.2562,72.2562,72.2186,72.2186,151520.0
2023-04-24 13:50:00,76.76,76.8,76.75,76.77,112862.0,72.2186,72.2562,72.2092,72.228,112862.0
2023-04-24 14:00:00,76.78,76.81,76.71,76.71,367828.0,72.2374,72.2656,72.1716,72.1716,367828.0
2023-04-24 14:10:00,76.72,76.75,76.68,76.69,257408.0,72.181,72.2092,72.1433,72.1527,257408.0
2023-04-24 14:20:00,76.69,76.71,76.64,76.65,126588.0,72.1527,72.1716,72.1057,72.1151,126588.0
2023-04-24 14:30:00,76.66,76.68,76.62,76.62,129990.0,72.1245,72.1433,72.0869,72.0869,129990.0
2023-04-24 14:40:00,76.63,76.65,76.62,76.64,160441.0,72.0963,72.1151,72.0869,72.1057,160441.0
2023-04-24 14:50:00,76.64,76.65,76.62,76.65,152694.0,72.1057,72.1151,72.0869,72.1151,152694.0
2023-04-24 15:00:00,76.65,76.69,76.64,76.67,128499.0,72.1151,72.1527,72.1057,72.1339,128499.0
2023-04-24 15:10:00,76.68,76.73,76.67,76.7,136985.0,72.1433,72.1904,72.1339,72.1622,136985.0
2023-04-24 15:20:00,76.71,76.73,76.67,76.69,210539.0,72.1716,72.1904,72.1339,72.1527,210539.0
2023-04-24 15:30:00,76.69,76.75,76.68,76.73,224063.0,72.1527,72.2092,72.1433,72.1904,224063.0
2023-04-24 15:40:00,76.73,76.77,76.71,76.75,229946.0,72.1904,72.228,72.1716,72.2092,229946.0
2023-04-24 15:50:00,76.75,76.88,76.72,76.87,1314628.0,72.2092,72.3315,72.181,72.3221,1314628.0
2023-04-25 09:30:00,76.86,77.11,76.86,77.03,463466.0,72.3127,72.5479,72.3127,72.4726,463466.0
2023-04-25 09:40:00,77.04,77.11,76.96,77.03,399130.0,72.482,72.5479,72.4068,72.4726,399130.0
2023-04-25 09:50:00,77.03,77.11,77.02,77.11,290242.0,72.4726,72.5479,72.4632,72.5479,290242.0
2023-04-25 10:00:00,77.11,77.15,77.02,77.14,153952.0,72.5479,72.5855,72.4632,72.5761,153952.0
2023-04-25 10:10:00,77.13,77.19,77.04,77.19,164057.0,72.5667,72.6232,72.482,72.6232,164057.0
2023-04-25 10:20:00,77.19,77.27,77.13,77.15,279823.0,72.6232,72.6984,72.5667,72.5855,279823.0
2023-04-25 10:30:00,77.15,77.23,77.06,77.23,221600.0,72.5855,72.6608,72.5009,72.6608,221600.0
2023-04-25 10:40:00,77.23,77.31,77.22,77.28,270466.0,72.6608,72.7361,72.6514,72.7078,270466.0
2023-04-25 10:50:00,77.29,77.35,77.28,77.32,117829.0,72.7172,72.7737,72.7078,72.7455,117829.0
2023-04-25 11:00:00,77.32,77.37,77.28,77.36,172914.0,72.7455,72.7925,72.7078,72.7831,172914.0
2023-04-25 11:10:00,77.36,77.37,77.32,77.37,98889.0,72.7831,72.7925,72.7455,72.7925,98889.0
2023-04-25 11:20:00,77.37,77.37,77.22,77.23,382107.0,72.7925,72.7925,72.6514,72.6608,382107.0
2023-04-25 11:30:00,77.23,77.24,77.19,77.2,744160.0,72.6608,72.6702,72.6232,72.6326,744160.0
2023-04-25 11:40:00,77.19,77.22,77.17,77.17,555360.0,72.6232,72.6514,72.6043,72.6043,555360.0
2023-04-25 11:50:00,77.17,77.21,77.12,77.2,246672.0,72.6043,72.642,72.5573,72.6326,246672.0
2023-04-25 12:00:00,77.2,77.23,77.15,77.17,184384.0,72.6326,72.6608,72.5855,72.6043,184384.0
2023-04-25 12:10:00,77.18,77.19,77.13,77.15,446703.0,72.6138,72.6232,72.5667,72.5855,446703.0
2023-04-25 12:20:00,77.15,77.18,77.11,77.14,249244.0,72.5855,72.6138,72.5479,72.5761,249244.0
2023-04-25 12:30:00,77.13,77.14,77.04,77.05,209200.0,72.5667,72.5761,72.482,72.4914,209200.0
2023-04-25 12:40:00,77.05,77.07,76.99,77.0,264926.0,72.4914,72.5103,72.435,72.4444,264926.0
2023-04-25 12:50:00,77.0,77.02,76.97,76.98,155258.0,72.4444,72.4632,72.4162,72.4256,155258.0
2023-04-25 13:00:00,76.98,77.03,76.97,76.99,151688.0,72.4256,72.4726,72.4162,72.435,151688.0
2023-04-25 13:10:00,76.98,77.02,76.86,76.89,205467.0,72.4256,72.4632,72.3127,72.3409,205467.0
2023-04-25 13:20:00,76.89,76.91,76.81,76.86,299825.0,72.3409,72.3597,72.2656,72.3127,299825.0
2023-04-25 13:30:00,76.85,76.89,76.82,76.88,82240.0,72.3033,72.3409,72.2751,72.3315,82240.0
2023-04-25 13:40:00,76.88,76.89,76.83,76.87,81355.0,72.3315,72.3409,72.2845,72.3221,81355.0
2023-04-25 13:50:00,76.87,76.88,76.79,76.79,131238.0,72.3221,72.3315,72.2468,72.2468,131238.0
2023-04-25 14:00:00,76.8,76.87,76.78,76.81,201360.0,72.2562,72.3221,72.2374,72.2656,201360.0
2023-04-25 14:10:00,76.82,76.83,76.76,76.8,123805.0,72.2751,72.2845,72.2186,72.2562,123805.0
2023-04-25 14:20:00,76.8,76.83,76.76,76.8,147467.0,72.2562,72.2845,72.2186,72.2562,147467.0
2023-04-25 14:30:00,76.8,76.84,76.78,76.79,76160.0,72.2562,72.2939,72.2374,72.2468,76160.0
2023-04-25 14:40:00,76.78,76.79,76.69,76.73,182708.0,72.2374,72.2468,72.1527,72.1904,182708.0
2023-04-25 14:50:00,76.74,76.78,76.72,76.73,103529.0,72.1998,72.2374,72.181,72.1904,103529.0
2023-04-25 15:00:00,76.72,76.78,76.7,76.74,282398.0,72.181,72.2374,72.1622,72.1998,282398.0
2023-04-25 15:10:00,76.74,76.81,76.74,76.79,172148.0,72.1998,72.2656,72.1998,72.2468,172148.0
2023-04-25 15:20:00,76.79,76.83,76.77,76.79,164378.0,72.2468,72.2845,72.228,72.2468,164378.0
2023-04-25 15:30:00,76.8,76.83,76.77,76.81,247564.0,72.2562,72.2845,72.228,72.2656,247564.0
2023-04-25 15:40:00,76.81,76.84,76.76,76.77,296057.0,72.2656,72.2939,72.2186,72.228,296057.0
2023-04-25 15:50:00,76.76,76.82,76.72,76.78,1510191.0,72.2186,72.2751,72.181,72.2374,1510191.0
2023-04-26 09:30:00,76.42,76.65,76.29,76.59,680639.0,71.8987,72.1151,71.7764,72.0587,680639.0
2023-04-26 09:40:00,76.59,76.69,76.58,76.62,262271.0,72.0587,72.1527,72.0493,72.0869,262271.0
2023-04-26 09:50:00,76.62,76.71,76.57,76.68,283599.0,72.0869,72.1716,72.0398,72.1433,283599.0
2023-04-26 10:00:00,76.68,76.72,76.54,76.55,155574.0,72.1433,72.181,72.0116,72.021,155574.0
2023-04-26 10:10:00,76.54,76.63,76.5,76.58,295428.0,72.0116,72.0963,71.974,72.0493,295428.0
2023-04-26 10:20:00,76.59,76.62,76.41,76.45,232587.0,72.0587,72.0869,71.8893,71.9269,232587.0
2023-04-26 10:30:00,76.45,76.54,76.43,76.51,272250.0,71.9269,72.0116,71.9081,71.9834,272250.0
2023-04-26 10:40:00,76.5,76.53,76.44,76.49,143378.0,71.974,72.0022,71.9175,71.9646,143378.0
2023-04-26 10:50:00,76.48,76.49,76.38,76.43,105838.0,71.9552,71.9646,71.8611,71.9081,105838.0
2023-04-26 11:00:00,76.43,76.56,76.38,76.53,275895.0,71.9081,72.0304,71.8611,72.0022,275895.0
2023-04-26 11:10:00,76.53,76.57,76.49,76.51,95086.0,72.0022,72.0398,71.9646,71.9834,95086.0
2023-04-26 11:20:00,76.51,76.53,76.41,76.5,140855.0,71.9834,72.0022,71.8893,71.974,140855.0
2023-04-26 11:30:00,76.5,76.57,76.45,76.48,135824.0,71.974,72.0398,71.9269,71.9552,135824.0
2023-04-26 11:40:00,76.48,76.5,76.43,76.47,54977.0,71.9552,71.974,71.9081,71.9458,54977.0
2023-04-26 11:50:00,76.47,76.48,76.38,76.38,107896.0,71.9458,71.9552,71.8611,71.8611,107896.0
2023-04-26 12:00:00,76.39,76.43,76.36,76.41,87438.0,71.8705,71.9081,71.8423,71.8893,87438.0
2023-04-26 12:10:00,76.42,76.47,76.37,76.38,128262.0,71.8987,71.9458,71.8517,71.8611,128262.0
2023-04-26 12:20:00,76.37,76.38,76.32,76.35,60606.0,71.8517,71.8611,71.8046,71.8329,60606.0
2023-04-26 12:30:00,76.35,76.42,76.34,76.42,44896.0,71.8329,71.8987,71.8235,71.8987,44896.0
2023-04-26 12:40:00,76.42,76.45,76.4,76.42,74095.0,71.8987,71.9269,71.8799,71.8987,74095.0
2023-04-26 12:50:00,76.42,76.47,76.39,76.44,44877.0,71.8987,71.9458,71.8705,71.9175,44877.0
2023-04-26 13:00:00,76.44,76.45,76.38,76.4,131933.0,71.9175,71.9269,71.8611,71.8799,131933.0
2023-04-26 13:10:00,76.39,76.43,76.36,76.37,119612.0,71.8705,71.9081,71.8423,71.8517,119612.0
2023-04-26 13:20:00,76.37,76.37,76.32,76.37,117641.0,71.8517,71.8517,71.8046,71.8517,117641.0
2023-04-26 13:30:00,76.36,76.39,76.35,76.35,54088.0,71.8423,71.8705,71.8329,71.8329,54088.0
2023-04-26 13:40:00,76.36,76.4,76.3,76.31,94201.0,71.8423,71.8799,71.7858,71.7952,94201.0
2023-04-26 13:50:00,76.3,76.3,76.22,76.25,129094.0,71.7858,71.7858,71.7106,71.7388,129094.0
2023-04-26 14:00:00,76.25,76.26,76.2,76.23,109175.0,71.7388,71.7482,71.6917,71.72,109175.0
2023-04-26 14:10:00,76.23,76.27,76.21,76.25,125202.0,71.72,71.7576,71.7011,71.7388,125202.0
2023-04-26 14:20:00,76.25,76.35,76.24,76.33,104939.0,71.7388,71.8329,71.7294,71.814,104939.0
2023-04-26 14:30:00,76.33,76.35,76.24,76.27,150145.0,71.814,71.8329,71.7294,71.7576,150145.0
2023-04-26 14:40:00,76.27,76.37,76.26,76.33,137488.0,71.7576,71.8517,71.7482,71.814,137488.0
2023-04-26 14:50:00,76.33,76.35,76.28,76.34,106625.0,71.814,71.8329,71.767,71.8235,106625.0
2023-04-26 15:00:00,76.34,76.37,76.31,76.34,118751.0,71.8235,71.8517,71.7952,71.8235,118751.0
2023-04-26 15:10:00,76.33,76.37,76.3,76.3,155763.0,71.814,71.8517,71.7858,71.7858,155763.0
2023-04-26 15:20:00,76.3,76.31,76.24,76.27,155381.0,71.7858,71.7952,71.7294,71.7576,155381.0
2023-04-26 15:30:00,76.27,76.29,76.16,76.18,194866.0,71.7576,71.7764,71.6541,71.6729,194866.0
2023-04-26 15:40:00,76.19,76.21,76.17,76.2,297461.0,71.6823,71.7011,71.6635,71.6917,297461.0
2023-04-26 15:50:00,76.19,76.28,76.14,76.2,1162879.0,71.6823,71.767,71.6353,71.6917,1162879.0
2023-04-27 09:30:00,76.22,76.38,76.17,76.33,297401.0,71.7106,71.8611,71.6635,71.814,297401.0
2023-04-27 09:40:00,76.34,76.37,76.27,76.34,203006.0,71.8235,71.8517,71.7576,71.8235,203006.0
2023-04-27 09:50:00,76.34,76.43,76.27,76.33,214958.0,71.8235,71.9081,71.7576,71.814,214958.0
2023-04-27 10:00:00,76.33,76.4,76.32,76.39,196968.0,71.814,71.8799,71.8046,71.8705,196968.0
2023-04-27 10:10:00,76.39,76.5,76.38,76.46,345839.0,71.8705,71.974,71.8611,71.9364,345839.0
2023-04-27 10:20:00,76.45,76.53,76.44,76.51,225387.0,71.9269,72.0022,71.9175,71.9834,225387.0
2023-04-27 10:30:00,76.51,76.58,76.47,76.5,289545.0,71.9834,72.0493,71.9458,71.974,289545.0
2023-04-27 10:40:00,76.5,76.51,76.45,76.48,120042.0,71.974,71.9834,71.9269,71.9552,120042.0
2023-04-27 10:50:00,76.48,76.54,76.43,76.48,304036.0,71.9552,72.0116,71.9081,71.9552,304036.0
2023-04-27 11:00:00,76.49,76.5,76.42,76.45,226763.0,71.9646,71.974,71.8987,71.9269,226763.0
2023-04-27 11:10:00,76.46,76.47,76.37,76.38,63597.0,71.9364,71.9458,71.8517,71.8611,63597.0
2023-04-27 11:20:00,76.38,76.5,76.35,76.47,138218.0,71.8611,71.974,71.8329,71.9458,138218.0
2023-04-27 11:30:00,76.46,76.5,76.36,76.37,869119.0,71.9364,71.974,71.8423,71.8517,869119.0
2023-04-27 11:40:00,76.36,76.48,76.36,76.47,53836.0,71.8423,71.9552,71.8423,71.9458,53836.0
2023-04-27 11:50:00,76.47,76.64,76.46,76.64,57665.0,71.9458,72.1057,71.9364,72.1057,57665.0
2023-04-27 12:00:00,76.64,76.75,76.63,76.71,106885.0,72.1057,72.2092,72.0963,72.1716,106885.0
2023-04-27 12:10:00,76.71,76.71,76.64,76.65,104923.0,72.1716,72.1716,72.1057,72.1151,104923.0
2023-04-27 12:20:00,76.66,76.69,76.64,76.64,63013.0,72.1245,72.1527,72.1057,72.1057,63013.0
2023-04-27 12:30:00,76.65,76.67,76.63,76.64,109393.0,72.1151,72.1339,72.0963,72.1057,109393.0
2023-04-27 12:40:00,76.64,76.66,76.6,76.64,108924.0,72.1057,72.1245,72.0681,72.1057,108924.0
2023-04-27 12:50:00,76.65,76.68,76.63,76.64,67848.0,72.1151,72.1433,72.0963,72.1057,67848.0
2023-04-27 13:00:00,76.63,76.67,76.61,76.67,105082.0,72.0963,72.1339,72.0775,72.1339,105082.0
2023-04-27 13:10:00,76.66,76.68,76.62,76.62,84663.0,72.1245,72.1433,72.0869,72.0869,84663.0
2023-04-27 13:20:00,76.62,76.64,76.6,76.61,79556.0,72.0869,72.1057,72.0681,72.0775,79556.0
2023-04-27 13:30:00,76.61,76.72,76.6,76.72,136403.0,72.0775,72.181,72.0681,72.181,136403.0
2023-04-27 13:40:00,76.72,76.76,76.71,76.73,178840.0,72.181,72.2186,72.1716,72.1904,178840.0
2023-04-27 13:50:00,76.73,76.82,76.72,76.76,224904.0,72.1904,72.2751,72.181,72.2186,224904.0
2023-04-27 14:00:00,76.76,76.77,76.73,76.76,206008.0,72.2186,72.228,72.1904,72.2186,206008.0
2023-04-27 14:10:00,76.76,76.79,76.74,76.78,262693.0,72.2186,72.2468,72.1998,72.2374,262693.0
2023-04-27 14:20:00,76.78,76.87,76.77,76.86,253532.0,72.2374,72.3221,72.228,72.3127,253532.0
2023-04-27 14:30:00,76.86,76.96,76.86,76.92,330080.0,72.3127,72.4068,72.3127,72.3691,330080.0
2023-04-27 14:40:00,76.92,76.96,76.9,76.95,226210.0,72.3691,72.4068,72.3503,72.3974,226210.0
2023-04-27 14:50:00,76.95,77.06,76.95,77.05,287927.0,72.3974,72.5009,72.3974,72.4914,287927.0
2023-04-27 15:00:00,77.05,77.09,77.01,77.04,264785.0,72.4914,72.5291,72.4538,72.482,264785.0
2023-04-27 15:10:00,77.03,77.11,77.01,77.08,292194.0,72.4726,72.5479,72.4538,72.5197,292194.0
2023-04-27 15:20:00,77.08,77.09,76.99,77.01,306372.0,72.5197,72.5291,72.435,72.4538,306372.0
2023-04-27 15:30:00,77.0,77.01,76.94,76.97,363184.0,72.4444,72.4538,72.388,72.4162,363184.0
2023-04-27 15:40:00,76.97,77.03,76.95,77.01,463730.0,72.4162,72.4726,72.3974,72.4538,463730.0
2023-04-27 15:50:00,77.01,77.07,76.99,77.04,964155.0,72.4538,72.5103,72.435,72.482,964155.0
2023-04-28 09:30:00,77.23,77.49,77.04,77.39,607786.0,72.6608,72.9054,72.482,72.8113,607786.0
2023-04-28 09:40:00,77.39,77.59,77.36,77.46,235924.0,72.8113,72.9995,72.7831,72.8772,235924.0
2023-04-28 09:50:00,77.47,77.48,77.28,77.29,198056.0,72.8866,72.896,72.7078,72.7172,198056.0
2023-04-28 10:00:00,77.29,77.42,77.24,77.38,174401.0,72.7172,72.8396,72.6702,72.8019,174401.0
2023-04-28 10:10:00,77.38,77.44,77.3,77.35,219707.0,72.8019,72.8584,72.7267,72.7737,219707.0
2023-04-28 10:20:00,77.35,77.37,77.25,77.35,312372.0,72.7737,72.7925,72.6796,72.7737,312372.0
2023-04-28 10:30:00,77.36,77.47,77.28,77.31,214485.0,72.7831,72.8866,72.7078,72.7361,214485.0
2023-04-28 10:40:00,77.3,77.33,77.24,77.33,142685.0,72.7267,72.7549,72.6702,72.7549,142685.0
2023-04-28 10:50:00,77.33,77.38,77.18,77.19,196289.0,72.7549,72.8019,72.6138,72.6232,196289.0
2023-04-28 11:00:00,77.2,77.28,77.12,77.28,110403.0,72.6326,72.7078,72.5573,72.7078,110403.0
2023-04-28 11:10:00,77.3,77.37,77.25,77.28,113568.0,72.7267,72.7925,72.6796,72.7078,113568.0
2023-04-28 11:20:00,77.28,77.33,77.24,77.3,111682.0,72.7078,72.7549,72.6702,72.7267,111682.0
2023-04-28 11:30:00,77.3,77.35,77.28,77.3,99766.0,72.7267,72.7737,72.7078,72.7267,99766.0
2023-04-28 11:40:00,77.3,77.36,77.27,77.36,123524.0,72.7267,72.7831,72.6984,72.7831,123524.0
2023-04-28 11:50:00,77.37,77.47,77.37,77.44,297590.0,72.7925,72.8866,72.7925,72.8584,297590.0
2023-04-28 12:00:00,77.44,77.47,77.39,77.44,121063.0,72.8584,72.8866,72.8113,72.8584,121063.0
2023-04-28 12:10:00,77.44,77.48,77.39,77.42,72418.0,72.8584,72.896,72.8113,72.8396,72418.0
2023-04-28 12:20:00,77.43,77.46,77.39,77.45,141117.0,72.849,72.8772,72.8113,72.8678,141117.0
2023-04-28 12:30:00,77.45,77.48,77.42,77.45,96826.0,72.8678,72.896,72.8396,72.8678,96826.0
2023-04-28 12:40:00,77.44,77.46,77.41,77.43,37547.0,72.8584,72.8772,72.8301,72.849,37547.0
2023-04-28 12:50:00,77.44,77.49,77.43,77.48,45392.0,72.8584,72.9054,72.849,72.896,45392.0
2023-04-28 13:00:00,77.48,77.5,77.42,77.42,75637.0,72.896,72.9148,72.8396,72.8396,75637.0
2023-04-28 13:10:00,77.42,77.48,77.41,77.45,69961.0,72.8396,72.896,72.8301,72.8678,69961.0
2023-04-28 13:20:00,77.45,77.49,77.43,77.44,48811.0,72.8678,72.9054,72.849,72.8584,48811.0
2023-04-28 13:30:00,77.44,77.47,77.38,77.42,107318.0,72.8584,72.8866,72.8019,72.8396,107318.0
2023-04-28 13:40:00,77.42,77.43,77.32,77.32,194285.0,72.8396,72.849,72.7455,72.7455,194285.0
2023-04-28 13:50:00,77.32,77.32,77.25,77.29,160762.0,72.7455,72.7455,72.6796,72.7172,160762.0
2023-04-28 14:00:00,77.3,77.38,77.29,77.35,160431.0,72.7267,72.8019,72.7172,72.7737,160431.0
2023-04-28 14:10:00,77.35,77.35,77.24,77.27,152565.0,72.7737,72.7737,72.6702,72.6984,152565.0
2023-04-28 14:20:00,77.27,77.27,77.18,77.2,107416.0,72.6984,72.6984,72.6138,72.6326,107416.0
2023-04-28 14:30:00,77.2,77.21,77.16,77.19,158970.0,72.6326,72.642,72.5949,72.6232,158970.0
2023-04-28 14:40:00,77.19,77.23,77.09,77.1,157103.0,72.6232,72.6608,72.5291,72.5385,157103.0
2023-04-28 14:50:00,77.1,77.24,77.09,77.23,156649.0,72.5385,72.6702,72.5291,72.6608,156649.0
2023-04-28 15:00:00,77.23,77.3,77.22,77.26,85864.0,72.6608,72.7267,72.6514,72.689,85864.0
2023-04-28 15:10:00,77.27,77.3,77.23,77.3,122324.0,72.6984,72.7267,72.6608,72.7267,122324.0
2023-04-28 15:20:00,77.3,77.31,77.21,77.22,164867.0,72.7267,72.7361,72.642,72.6514,164867.0
2023-04-28 15:30:00,77.22,77.32,77.19,77.3,184153.0,72.6514,72.7455,72.6232,72.7267,184153.0
2023-04-28 15:40:00,77.3,77.34,77.26,77.31,349411.0,72.7267,72.7643,72.689,72.7361,349411.0
2023-04-28 15:50:00,77.3,77.44,77.28,77.44,1275583.0,72.7267,72.8584,72.7078,72.8584,1275583.0
2023-05-01 09:30:00,77.31,77.45,77.29,77.39,392190.0,72.7361,72.8678,72.7172,72.8113,392190.0
2023-05-01 09:40:00,77.39,77.45,77.3,77.43,289141.0,72.8113,72.8678,72.7267,72.849,289141.0
2023-05-01 09:50:00,77.43,77.45,77.35,77.42,179683.0,72.849,72.8678,72.7737,72.8396,179683.0
2023-05-01 10:00:00,77.41,77.51,77.34,77.51,226395.0,72.8301,72.9242,72.7643,72.9242,226395.0
2023-05-01 10:10:00,77.52,77.59,77.47,77.58,150002.0,72.9336,72.9995,72.8866,72.9901,150002.0
2023-05-01 10:20:00,77.57,77.6,77.53,77.57,96937.0,72.9807,73.0089,72.943,72.9807,96937.0
2023-05-01 10:30:00,77.57,77.61,77.56,77.59,84625.0,72.9807,73.0183,72.9713,72.9995,84625.0
2023-05-01 10:40:00,77.58,77.65,77.55,77.59,110668.0,72.9901,73.0559,72.9619,72.9995,110668.0
2023-05-01 10:50:00,77.6,77.68,77.57,77.65,163327.0,73.0089,73.0842,72.9807,73.0559,163327.0
2023-05-01 11:00:00,77.65,77.74,77.63,77.71,351539.0,73.0559,73.1406,73.0371,73.1124,351539.0
2023-05-01 11:10:00,77.71,77.74,77.63,77.65,163466.0,73.1124,73.1406,73.0371,73.0559,163466.0
2023-05-01 11:20:00,77.65,77.72,77.63,77.66,150746.0,73.0559,73.1218,73.0371,73.0654,150746.0
2023-05-01 11:30:00,77.66,77.73,77.62,77.71,162643.0,73.0654,73.1312,73.0277,73.1124,162643.0
2023-05-01 11:40:00,77.72,77.77,77.69,77.75,90480.0,73.1218,73.1688,73.0936,73.15,90480.0
2023-05-01 11:50:00,77.75,77.75,77.68,77.72,180283.0,73.15,73.15,73.0842,73.1218,180283.0
2023-05-01 12:00:00,77.72,77.76,77.7,77.73,115646.0,73.1218,73.1594,73.103,73.1312,115646.0
2023-05-01 12:10:00,77.74,77.77,77.73,77.75,77874.0,73.1406,73.1688,73.1312,73.15,77874.0
2023-05-01 12:20:00,77.75,77.75,77.71,77.72,52364.0,73.15,73.15,73.1124,73.1218,52364.0
2023-05-01 12:30:00,77.71,77.81,77.7,77.8,384148.0,73.1124,73.2065,73.103,73.1971,384148.0
2023-05-01 12:40:00,77.8,77.82,77.78,77.79,186379.0,73.1971,73.2159,73.1783,73.1877,186379.0
2023-05-01 12:50:00,77.79,77.82,77.77,77.8,301545.0,73.1877,73.2159,73.1688,73.1971,301545.0
2023-05-01 13:00:00,77.81,77.81,77.76,77.79,354210.0,73.2065,73.2065,73.1594,73.1877,354210.0
2023-05-01 13:10:00,77.78,77.82,77.77,77.78,150051.0,73.1783,73.2159,73.1688,73.1783,150051.0
2023-05-01 13:20:00,77.78,77.81,77.76,77.77,230042.0,73.1783,73.2065,73.1594,73.1688,230042.0
2023-05-01 13:30:00,77.77,77.77,77.71,77.73,246840.0,73.1688,73.1688,73.1124,73.1312,246840.0
2023-05-01 13:40:00,77.74,77.79,77.73,77.78,147519.0,73.1406,73.1877,73.1312,73.1783,147519.0
2023-05-01 13:50:00,77.78,77.8,77.76,77.78,296465.0,73.1783,73.1971,73.1594,73.1783,296465.0
2023-05-01 14:00:00,77.78,77.79,77.72,77.76,227822.0,73.1783,73.1877,73.1218,73.1594,227822.0
2023-05-01 14:10:00,77.76,77.77,77.73,77.77,238815.0,73.1594,73.1688,73.1312,73.1688,238815.0
2023-05-01 14:20:00,77.77,77.77,77.7,77.73,227940.0,73.1688,73.1688,73.103,73.1312,227940.0
2023-05-01 14:30:00,77.73,77.73,77.53,77.55,228090.0,73.1312,73.1312,72.943,72.9619,228090.0
2023-05-01 14:40:00,77.55,77.6,77.52,77.59,270437.0,72.9619,73.0089,72.9336,72.9995,270437.0
2023-05-01 14:50:00,77.59,77.61,77.55,77.58,218321.0,72.9995,73.0183,72.9619,72.9901,218321.0
2023-05-01 15:00:00,77.58,77.59,77.54,77.56,282154.0,72.9901,72.9995,72.9525,72.9713,282154.0
2023-05-01 15:10:00,77.57,77.59,77.54,77.55,423016.0,72.9807,72.9995,72.9525,72.9619,423016.0
2023-05-01 15:20:00,77.55,77.61,77.54,77.6,286984.0,72.9619,73.0183,72.9525,73.0089,286984.0
2023-05-01 15:30:00,77.61,77.63,77.51,77.53,277054.0,73.0183,73.0371,72.9242,72.943,277054.0
2023-05-01 15:40:00,77.52,77.58,77.5,77.55,316218.0,72.9336,72.9901,72.9148,72.9619,316218.0
2023-05-01 15:50:00,77.55,77.57,77.5,77.51,1127710.0,72.9619,72.9807,72.9148,72.9242,1127710.0
2023-05-02 09:30:00,77.43,77.47,77.16,77.23,471942.0,72.849,72.8866,72.5949,72.6608,471942.0
2023-05-02 09:40:00,77.23,77.26,77.06,77.12,315687.0,72.6608,72.689,72.5009,72.5573,315687.0
2023-05-02 09:50:00,77.12,77.25,77.09,77.25,239738.0,72.5573,72.6796,72.5291,72.6796,239738.0
2023-05-02 10:00:00,77.25,77.27,77.12,77.17,297101.0,72.6796,72.6984,72.5573,72.6043,297101.0
2023-05-02 10:10:00,77.16,77.18,77.08,77.17,788205.0,72.5949,72.6138,72.5197,72.6043,788205.0
2023-05-02 10:20:00,77.16,77.18,76.95,77.01,695486.0,72.5949,72.6138,72.3974,72.4538,695486.0
2023-05-02 10:30:00,77.0,77.01,76.8,76.87,659517.0,72.4444,72.4538,72.2562,72.3221,659517.0
2023-05-02 10:40:00,76.88,76.93,76.79,76.85,358761.0,72.3315,72.3785,72.2468,72.3033,358761.0
2023-05-02 10:50:00,76.84,76.89,76.81,76.87,370254.0,72.2939,72.3409,72.2656,72.3221,370254.0
2023-05-02 11:00:00,76.87,76.88,76.71,76.78,375868.0,72.3221,72.3315,72.1716,72.2374,375868.0
2023-05-02 11:10:00,76.78,76.81,76.63,76.63,487857.0,72.2374,72.2656,72.0963,72.0963,487857.0
2023-05-02 11:20:00,76.64,76.67,76.51,76.56,283462.0,72.1057,72.1339,71.9834,72.0304,283462.0
2023-05-02 11:30:00,76.56,76.61,76.51,76.55,316136.0,72.0304,72.0775,71.9834,72.021,316136.0
2023-05-02 11:40:00,76.55,76.73,76.55,76.67,242837.0,72.021,72.1904,72.021,72.1339,242837.0
2023-05-02 11:50:00,76.67,76.77,76.57,76.73,662364.0,72.1339,72.228,72.0398,72.1904,662364.0
2023-05-02 12:00:00,76.72,76.8,76.69,76.77,168847.0,72.181,72.2562,72.1527,72.228,168847.0
2023-05-02 12:10:00,76.76,76.83,76.68,76.82,224493.0,72.2186,72.2845,72.1433,72.2751,224493.0
2023-05-02 12:20:00,76.82,76.85,76.78,76.84,192194.0,72.2751,72.3033,72.2374,72.2939,192194.0
2023-05-02 12:30:00,76.83,76.86,76.76,76.79,196533.0,72.2845,72.3127,72.2186,72.2468,196533.0
2023-05-02 12:40:00,76.79,76.83,76.77,76.81,167627.0,72.2468,72.2845,72.228,72.2656,167627.0
2023-05-02 12:50:00,76.81,76.91,76.81,76.91,168179.0,72.2656,72.3597,72.2656,72.3597,168179.0
2023-05-02 13:00:00,76.91,76.92,76.86,76.89,123680.0,72.3597,72.3691,72.3127,72.3409,123680.0
2023-05-02 13:10:00,76.89,76.98,76.88,76.93,260026.0,72.3409,72.4256,72.3315,72.3785,260026.0
2023-05-02 13:20:00,76.94,77.01,76.92,76.98,200435.0,72.388,72.4538,72.3691,72.4256,200435.0
2023-05-02 13:30:00,76.98,77.01,76.95,76.99,242005.0,72.4256,72.4538,72.3974,72.435,242005.0
2023-05-02 13:40:00,77.0,77.07,77.0,77.06,193579.0,72.4444,72.5103,72.4444,72.5009,193579.0
2023-05-02 13:50:00,77.07,77.1,77.03,77.04,277352.0,72.5103,72.5385,72.4726,72.482,277352.0
2023-05-02 14:00:00,77.05,77.05,76.96,77.0,257863.0,72.4914,72.4914,72.4068,72.4444,257863.0
2023-05-02 14:10:00,77.0,77.06,76.94,77.04,209123.0,72.4444,72.5009,72.388,72.482,209123.0
2023-05-02 14:20:00,77.05,77.06,76.99,77.04,207894.0,72.4914,72.5009,72.435,72.482,207894.0
2023-05-02 14:30:00,77.04,77.09,77.01,77.08,271632.0,72.482,72.5291,72.4538,72.5197,271632.0
2023-05-02 14:40:00,77.08,77.16,77.05,77.13,255971.0,72.5197,72.5949,72.4914,72.5667,255971.0
2023-05-02 14:50:00,77.13,77.17,77.12,77.17,269787.0,72.5667,72.6043,72.5573,72.6043,269787.0
2023-05-02 15:00:00,77.17,77.22,77.15,77.21,290148.0,72.6043,72.6514,72.5855,72.642,290148.0
2023-05-02 15:10:00,77.21,77.29,77.21,77.24,412891.0,72.642,72.7172,72.642,72.6702,412891.0
2023-05-02 15:20:00,77.25,77.32,77.24,77.31,438501.0,72.6796,72.7455,72.6702,72.7361,438501.0
2023-05-02 15:30:00,77.31,77.31,77.24,77.29,413910.0,72.7361,72.7361,72.6702,72.7172,413910.0
2023-05-02 15:40:00,77.3,77.32,77.23,77.27,444365.0,72.7267,72.7455,72.6608,72.6984,444365.0
2023-05-02 15:50:00,77.28,77.38,77.23,77.29,1482482.0,72.7078,72.8019,72.6608,72.7172,1482482.0
2023-05-03 09:30:00,77.06,77.21,76.94,77.03,777792.0,72.5009,72.642,72.388,72.4726,777792.0
2023-05-03 09:40:00,77.02,77.1,76.99,77.02,488956.0,72.4632,72.5385,72.435,72.4632,488956.0
2023-05-03 09:50:00,77.03,77.15,76.97,76.99,465770.0,72.4726,72.5855,72.4162,72.435,465770.0
2023-05-03 10:00:00,76.99,77.18,76.99,77.18,254425.0,72.435,72.6138,72.435,72.6138,254425.0
2023-05-03 10:10:00,77.19,77.21,77.01,77.03,184562.0,72.6232,72.642,72.4538,72.4726,184562.0
2023-05-03 10:20:00,77.03,77.06,77.0,77.03,81905.0,72.4726,72.5009,72.4444,72.4726,81905.0
2023-05-03 10:30:00,77.04,77.06,76.96,76.97,106747.0,72.482,72.5009,72.4068,72.4162,106747.0
2023-05-03 10:40:00,76.96,76.98,76.85,76.88,123654.0,72.4068,72.4256,72.3033,72.3315,123654.0
2023-05-03 10:50:00,76.88,76.89,76.81,76.89,122828.0,72.3315,72.3409,72.2656,72.3409,122828.0
2023-05-03 11:00:00,76.89,76.91,76.85,76.91,189935.0,72.3409,72.3597,72.3033,72.3597,189935.0
2023-05-03 11:10:00,76.91,77.02,76.88,77.02,134896.0,72.3597,72.4632,72.3315,72.4632,134896.0
2023-05-03 11:20:00,77.01,77.12,77.01,77.08,242580.0,72.4538,72.5573,72.4538,72.5197,242580.0
2023-05-03 11:30:00,77.08,77.21,77.06,77.2,258931.0,72.5197,72.642,72.5009,72.6326,258931.0
2023-05-03 11:40:00,77.19,77.31,77.16,77.3,233753.0,72.6232,72.7361,72.5949,72.7267,233753.0
2023-05-03 11:50:00,77.28,77.36,77.28,77.29,256084.0,72.7078,72.7831,72.7078,72.7172,256084.0
2023-05-03 12:00:00,77.3,77.3,77.24,77.26,181085.0,72.7267,72.7267,72.6702,72.689,181085.0
2023-05-03 12:10:00,77.26,77.28,77.18,77.19,235898.0,72.689,72.7078,72.6138,72.6232,235898.0
2023-05-03 12:20:00,77.19,77.28,77.18,77.27,77225.0,72.6232,72.7078,72.6138,72.6984,77225.0
2023-05-03 12:30:00,77.28,77.3,77.19,77.22,80889.0,72.7078,72.7267,72.6232,72.6514,80889.0
2023-05-03 12:40:00,77.23,77.25,77.2,77.2,50518.0,72.6608,72.6796,72.6326,72.6326,50518.0
2023-05-03 12:50:00,77.21,77.25,77.2,77.22,85967.0,72.642,72.6796,72.6326,72.6514,85967.0
2023-05-03 13:00:00,77.22,77.22,77.16,77.17,100069.0,72.6514,72.6514,72.5949,72.6043,100069.0
2023-05-03 13:10:00,77.17,77.26,77.16,77.25,94858.0,72.6043,72.689,72.5949,72.6796,94858.0
2023-05-03 13:20:00,77.25,77.28,77.21,77.27,97887.0,72.6796,72.7078,72.642,72.6984,97887.0
2023-05-03 13:30:00,77.27,77.29,77.18,77.2,96945.0,72.6984,72.7172,72.6138,72.6326,96945.0
2023-05-03 13:40:00,77.2,77.25,77.19,77.22,87300.0,72.6326,72.6796,72.6232,72.6514,87300.0
2023-05-03 13:50:00,77.22,77.22,77.15,77.17,126706.0,72.6514,72.6514,72.5855,72.6043,126706.0
2023-05-03 14:00:00,77.17,77.38,77.06,77.13,421354.0,72.6043,72.8019,72.5009,72.5667,421354.0
2023-05-03 14:10:00,77.13,77.25,77.05,77.21,112964.0,72.5667,72.6796,72.4914,72.642,112964.0
2023-05-03 14:20:00,77.21,77.29,77.16,77.17,80408.0,72.642,72.7172,72.5949,72.6043,80408.0
2023-05-03 14:30:00,77.17,77.21,76.92,77.17,398537.0,72.6043,72.642,72.3691,72.6043,398537.0
2023-05-03 14:40:00,77.19,77.32,77.0,77.08,458283.0,72.6232,72.7455,72.4444,72.5197,458283.0
2023-05-03 14:50:00,77.07,77.11,76.88,77.02,406493.0,72.5103,72.5479,72.3315,72.4632,406493.0
2023-05-03 15:00:00,77.01,77.16,76.86,76.91,361184.0,72.4538,72.5949,72.3127,72.3597,361184.0
2023-05-03 15:10:00,76.91,76.93,76.77,76.88,736329.0,72.3597,72.3785,72.228,72.3315,736329.0
2023-05-03 15:20:00,76.88,76.95,76.75,76.77,475760.0,72.3315,72.3974,72.2092,72.228,475760.0
2023-05-03 15:30:00,76.77,76.79,76.67,76.74,338836.0,72.228,72.2468,72.1339,72.1998,338836.0
2023-05-03 15:40:00,76.74,76.77,76.69,76.75,488426.0,72.1998,72.228,72.1527,72.2092,488426.0
2023-05-03 15:50:00,76.74,76.75,76.63,76.67,1144742.0,72.1998,72.2092,72.0963,72.1339,1144742.0
2023-05-04 09:30:00,76.74,76.86,76.64,76.68,635338.0,72.1998,72.3127,72.1057,72.1433,635338.0
2023-05-04 09:40:00,76.67,76.68,76.46,76.47,365491.0,72.1339,72.1433,71.9364,71.9458,365491.0
2023-05-04 09:50:00,76.47,76.53,76.37,76.43,358302.0,71.9458,72.0022,71.8517,71.9081,358302.0
2023-05-04 10:00:00,76.43,76.47,76.35,76.38,164809.0,71.9081,71.9458,71.8329,71.8611,164809.0
2023-05-04 10:10:00,76.37,76.48,76.31,76.41,504017.0,71.8517,71.9552,71.7952,71.8893,504017.0
2023-05-04 10:20:00,76.4,76.45,76.29,76.35,247948.0,71.8799,71.9269,71.7764,71.8329,247948.0
2023-05-04 10:30:00,76.35,76.47,76.33,76.35,298007.0,71.8329,71.9458,71.814,71.8329,298007.0
2023-05-04 10:40:00,76.36,76.5,76.34,76.41,317395.0,71.8423,71.974,71.8235,71.8893,317395.0
2023-05-04 10:50:00,76.4,76.49,76.35,76.47,225221.0,71.8799,71.9646,71.8329,71.9458,225221.0
2023-05-04 11:00:00,76.48,76.61,76.37,76.55,222258.0,71.9552,72.0775,71.8517,72.021,222258.0
2023-05-04 11:10:00,76.55,76.59,76.42,76.44,191203.0,72.021,72.0587,71.8987,71.9175,191203.0
2023-05-04 11:20:00,76.43,76.43,76.33,76.35,204259.0,71.9081,71.9081,71.814,71.8329,204259.0
2023-05-04 11:30:00,76.36,76.39,76.29,76.36,166535.0,71.8423,71.8705,71.7764,71.8423,166535.0
2023-05-04 11:40:00,76.36,76.38,76.29,76.31,113264.0,71.8423,71.8611,71.7764,71.7952,113264.0
2023-05-04 11:50:00,76.3,76.32,76.27,76.31,96378.0,71.7858,71.8046,71.7576,71.7952,96378.0
2023-05-04 12:00:00,76.31,76.31,76.22,76.29,117137.0,71.7952,71.7952,71.7106,71.7764,117137.0
2023-05-04 12:10:00,76.29,76.36,76.23,76.33,148434.0,71.7764,71.8423,71.72,71.814,148434.0
2023-05-04 12:20:00,76.34,76.43,76.33,76.42,149094.0,71.8235,71.9081,71.814,71.8987,149094.0
2023-05-04 12:30:00,76.43,76.45,76.35,76.39,170999.0,71.9081,71.9269,71.8329,71.8705,170999.0
2023-05-04 12:40:00,76.4,76.45,76.37,76.42,133751.0,71.8799,71.9269,71.8517,71.8987,133751.0
2023-05-04 12:50:00,76.42,76.55,76.41,76.54,168308.0,71.8987,72.021,71.8893,72.0116,168308.0
2023-05-04 13:00:00,76.54,76.59,76.51,76.58,182984.0,72.0116,72.0587,71.9834,72.0493,182984.0
2023-05-04 13:10:00,76.59,76.6,76.54,76.59,151165.0,72.0587,72.0681,72.0116,72.0587,151165.0
2023-05-04 13:20:00,76.59,76.68,76.57,76.58,178724.0,72.0587,72.1433,72.0398,72.0493,178724.0
2023-05-04 13:30:00,76.58,76.6,76.49,76.5,217721.0,72.0493,72.0681,71.9646,71.974,217721.0
2023-05-04 13:40:00,76.5,76.56,76.45,76.45,162047.0,71.974,72.0304,71.9269,71.9269,162047.0
2023-05-04 13:50:00,76.45,76.46,76.37,76.42,280988.0,71.9269,71.9364,71.8517,71.8987,280988.0
2023-05-04 14:00:00,76.42,76.43,76.36,76.42,136838.0,71.8987,71.9081,71.8423,71.8987,136838.0
2023-05-04 14:10:00,76.43,76.49,76.41,76.48,326914.0,71.9081,71.9646,71.8893,71.9552,326914.0
2023-05-04 14:20:00,76.48,76.52,76.42,76.42,214530.0,71.9552,71.9928,71.8987,71.8987,214530.0
2023-05-04 14:30:00,76.42,76.46,76.35,76.4,186417.0,71.8987,71.9364,71.8329,71.8799,186417.0
2023-05-04 14:40:00,76.39,76.39,76.31,76.32,200621.0,71.8705,71.8705,71.7952,71.8046,200621.0
2023-05-04 14:50:00,76.32,76.38,76.3,76.37,215606.0,71.8046,71.8611,71.7858,71.8517,215606.0
2023-05-04 15:00:00,76.36,76.51,76.36,76.47,295423.0,71.8423,71.9834,71.8423,71.9458,295423.0
2023-05-04 15:10:00,76.47,76.47,76.28,76.31,312612.0,71.9458,71.9458,71.767,71.7952,312612.0
2023-05-04 15:20:00,76.31,76.38,76.28,76.38,484112.0,71.7952,71.8611,71.767,71.8611,484112.0
2023-05-04 15:30:00,76.37,76.51,76.36,76.47,457366.0,71.8517,71.9834,71.8423,71.9458,457366.0
2023-05-04 15:40:00,76.47,76.5,76.34,76.45,550392.0,71.9458,71.974,71.8235,71.9269,550392.0
2023-05-04 15:50:00,76.45,76.49,76.4,76.48,1096180.0,71.9269,71.9646,71.8799,71.9552,1096180.0
2023-05-05 09:30:00,76.59,76.84,76.5,76.75,461601.0,72.0587,72.2939,71.974,72.2092,461601.0
2023-05-05 09:40:00,76.76,76.98,76.76,76.93,525503.0,72.2186,72.4256,72.2186,72.3785,525503.0
2023-05-05 09:50:00,76.94,77.08,76.9,77.05,233154.0,72.388,72.5197,72.3503,72.4914,233154.0
2023-05-05 10:00:00,77.06,77.13,77.01,77.1,199327.0,72.5009,72.5667,72.4538,72.5385,199327.0
2023-05-05 10:10:00,77.1,77.16,77.07,77.11,189767.0,72.5385,72.5949,72.5103,72.5479,189767.0
2023-05-05 10:20:00,77.12,77.16,77.03,77.07,153621.0,72.5573,72.5949,72.4726,72.5103,153621.0
2023-05-05 10:30:00,77.08,77.12,77.01,77.08,173630.0,72.5197,72.5573,72.4538,72.5197,173630.0
2023-05-05 10:40:00,77.07,77.13,77.06,77.1,112976.0,72.5103,72.5667,72.5009,72.5385,112976.0
2023-05-05 10:50:00,77.1,77.12,77.04,77.05,118060.0,72.5385,72.5573,72.482,72.4914,118060.0
2023-05-05 11:00:00,77.04,77.11,77.01,77.02,182267.0,72.482,72.5479,72.4538,72.4632,182267.0
2023-05-05 11:10:00,77.01,77.15,77.0,77.14,462249.0,72.4538,72.5855,72.4444,72.5761,462249.0
2023-05-05 11:20:00,77.14,77.16,77.1,77.16,250098.0,72.5761,72.5949,72.5385,72.5949,250098.0
2023-05-05 11:30:00,77.17,77.2,77.13,77.16,160324.0,72.6043,72.6326,72.5667,72.5949,160324.0
2023-05-05 11:40:00,77.16,77.17,77.11,77.13,76132.0,72.5949,72.6043,72.5479,72.5667,76132.0
2023-05-05 11:50:00,77.13,77.14,77.08,77.14,52971.0,72.5667,72.5761,72.5197,72.5761,52971.0
2023-05-05 12:00:00,77.14,77.14,77.05,77.1,43572.0,72.5761,72.5761,72.4914,72.5385,43572.0
2023-05-05 12:10:00,77.1,77.1,77.02,77.02,62348.0,72.5385,72.5385,72.4632,72.4632,62348.0
2023-05-05 12:20:00,77.02,77.06,76.97,76.98,75960.0,72.4632,72.5009,72.4162,72.4256,75960.0
2023-05-05 12:30:00,76.98,76.98,76.91,76.91,66929.0,72.4256,72.4256,72.3597,72.3597,66929.0
2023-05-05 12:40:00,76.9,76.93,76.84,76.87,99520.0,72.3503,72.3785,72.2939,72.3221,99520.0
2023-05-05 12:50:00,76.87,76.93,76.86,76.92,85224.0,72.3221,72.3785,72.3127,72.3691,85224.0
2023-05-05 13:00:00,76.92,76.96,76.92,76.92,52394.0,72.3691,72.4068,72.3691,72.3691,52394.0
2023-05-05 13:10:00,76.92,76.93,76.86,76.92,62811.0,72.3691,72.3785,72.3127,72.3691,62811.0
2023-05-05 13:20:00,76.92,76.97,76.91,76.94,86426.0,72.3691,72.4162,72.3597,72.388,86426.0
2023-05-05 13:30:00,76.94,76.97,76.92,76.94,145299.0,72.388,72.4162,72.3691,72.388,145299.0
2023-05-05 13:40:00,76.94,77.01,76.93,76.99,213768.0,72.388,72.4538,72.3785,72.435,213768.0
2023-05-05 13:50:00,77.0,77.01,76.95,76.97,170123.0,72.4444,72.4538,72.3974,72.4162,170123.0
2023-05-05 14:00:00,76.97,77.03,76.96,77.01,240935.0,72.4162,72.4726,72.4068,72.4538,240935.0
2023-05-05 14:10:00,77.0,77.02,76.98,77.01,114930.0,72.4444,72.4632,72.4256,72.4538,114930.0
2023-05-05 14:20:00,77.0,77.13,77.0,77.1,261802.0,72.4444,72.5667,72.4444,72.5385,261802.0
2023-05-05 14:30:00,77.1,77.15,77.09,77.11,163259.0,72.5385,72.5855,72.5291,72.5479,163259.0
2023-05-05 14:40:00,77.12,77.18,77.1,77.16,185483.0,72.5573,72.6138,72.5385,72.5949,185483.0
2023-05-05 14:50:00,77.16,77.24,77.16,77.17,283656.0,72.5949,72.6702,72.5949,72.6043,283656.0
2023-05-05 15:00:00,77.17,77.24,77.15,77.23,205554.0,72.6043,72.6702,72.5855,72.6608,205554.0
2023-05-05 15:10:00,77.23,77.23,77.17,77.17,192535.0,72.6608,72.6608,72.6043,72.6043,192535.0
2023-05-05 15:20:00,77.17,77.21,77.15,77.17,239498.0,72.6043,72.642,72.5855,72.6043,239498.0
2023-05-05 15:30:00,77.17,77.21,77.12,77.13,329597.0,72.6043,72.642,72.5573,72.5667,329597.0
2023-05-05 15:40:00,77.13,77.17,77.1,77.14,626074.0,72.5667,72.6043,72.5385,72.5761,626074.0
2023-05-05 15:50:00,77.14,77.17,77.09,77.17,2214417.0,72.5761,72.6043,72.5291,72.6043,2214417.0
2023-05-08 09:30:00,76.91,76.96,76.69,76.89,532523.0,72.3597,72.4068,72.1527,72.3409,532523.0
2023-05-08 09:40:00,76.89,76.95,76.85,76.9,344070.0,72.3409,72.3974,72.3033,72.3503,344070.0
2023-05-08 09:50:00,76.9,77.02,76.89,77.01,201551.0,72.3503,72.4632,72.3409,72.4538,201551.0
2023-05-08 10:00:00,77.02,77.05,76.94,76.95,133642.0,72.4632,72.4914,72.388,72.3974,133642.0
2023-05-08 10:10:00,76.96,76.99,76.93,76.94,202543.0,72.4068,72.435,72.3785,72.388,202543.0
2023-05-08 10:20:00,76.94,76.98,76.89,76.98,133517.0,72.388,72.4256,72.3409,72.4256,133517.0
2023-05-08 10:30:00,76.97,77.0,76.93,76.97,186759.0,72.4162,72.4444,72.3785,72.4162,186759.0
2023-05-08 10:40:00,76.96,77.0,76.92,76.92,162630.0,72.4068,72.4444,72.3691,72.3691,162630.0
2023-05-08 10:50:00,76.92,76.96,76.84,76.84,173178.0,72.3691,72.4068,72.2939,72.2939,173178.0
2023-05-08 11:00:00,76.85,76.97,76.84,76.96,379937.0,72.3033,72.4162,72.2939,72.4068,379937.0
2023-05-08 11:10:00,76.96,76.97,76.9,76.93,146064.0,72.4068,72.4162,72.3503,72.3785,146064.0
2023-05-08 11:20:00,76.93,76.96,76.9,76.91,235521.0,72.3785,72.4068,72.3503,72.3597,235521.0
2023-05-08 11:30:00,76.91,76.92,76.86,76.88,176634.0,72.3597,72.3691,72.3127,72.3315,176634.0
2023-05-08 11:40:00,76.88,76.94,76.85,76.89,138475.0,72.3315,72.388,72.3033,72.3409,138475.0
2023-05-08 11:50:00,76.89,76.91,76.86,76.9,85277.0,72.3409,72.3597,72.3127,72.3503,85277.0
2023-05-08 12:00:00,76.89,76.92,76.84,76.86,131671.0,72.3409,72.3691,72.2939,72.3127,131671.0
2023-05-08 12:10:00,76.85,76.92,76.8,76.92,83710.0,72.3033,72.3691,72.2562,72.3691,83710.0
2023-05-08 12:20:00,76.92,76.94,76.89,76.91,110713.0,72.3691,72.388,72.3409,72.3597,110713.0
2023-05-08 12:30:00,76.92,76.95,76.89,76.89,59518.0,72.3691,72.3974,72.3409,72.3409,59518.0
2023-05-08 12:40:00,76.9,76.91,76.85,76.91,63255.0,72.3503,72.3597,72.3033,72.3597,63255.0
2023-05-08 12:50:00,76.91,76.93,76.89,76.91,165950.0,72.3597,72.3785,72.3409,72.3597,165950.0
2023-05-08 13:00:00,76.91,76.97,76.9,76.94,80198.0,72.3597,72.4162,72.3503,72.388,80198.0
2023-05-08 13:10:00,76.94,76.97,76.91,76.95,103466.0,72.388,72.4162,72.3597,72.3974,103466.0
2023-05-08 13:20:00,76.94,76.97,76.92,76.93,81790.0,72.388,72.4162,72.3691,72.3785,81790.0
2023-05-08 13:30:00,76.94,76.97,76.92,76.95,56314.0,72.388,72.4162,72.3691,72.3974,56314.0
2023-05-08 13:40:00,76.95,76.98,76.95,76.96,176530.0,72.3974,72.4256,72.3974,72.4068,176530.0
2023-05-08 13:50:00,76.96,76.96,76.92,76.95,77269.0,72.4068,72.4068,72.3691,72.3974,77269.0
2023-05-08 14:00:00,76.95,77.03,76.85,76.91,267944.0,72.3974,72.4726,72.3033,72.3597,267944.0
2023-05-08 14:10:00,76.91,76.95,76.88,76.94,135522.0,72.3597,72.3974,72.3315,72.388,135522.0
2023-05-08 14:20:00,76.94,77.02,76.94,76.97,89669.0,72.388,72.4632,72.388,72.4162,89669.0
2023-05-08 14:30:00,76.98,77.02,76.95,76.95,112799.0,72.4256,72.4632,72.3974,72.3974,112799.0
2023-05-08 14:40:00,76.95,76.99,76.94,76.99,85278.0,72.3974,72.435,72.388,72.435,85278.0
2023-05-08 14:50:00,76.99,77.0,76.96,76.98,85860.0,72.435,72.4444,72.4068,72.4256,85860.0
2023-05-08 15:00:00,76.98,77.01,76.96,77.0,210292.0,72.4256,72.4538,72.4068,72.4444,210292.0
2023-05-08 15:10:00,77.0,77.03,76.95,77.02,388007.0,72.4444,72.4726,72.3974,72.4632,388007.0
2023-05-08 15:20:00,77.03,77.03,76.95,76.98,271732.0,72.4726,72.4726,72.3974,72.4256,271732.0
2023-05-08 15:30:00,76.98,77.02,76.97,77.01,135758.0,72.4256,72.4632,72.4162,72.4538,135758.0
2023-05-08 15:40:00,77.01,77.03,76.97,76.98,233545.0,72.4538,72.4726,72.4162,72.4256,233545.0
2023-05-08 15:50:00,76.97,76.98,76.9,76.96,686329.0,72.4162,72.4256,72.3503,72.4068,686329.0
2023-05-09 09:30:00,76.96,76.96,76.58,76.63,281763.0,72.4068,72.4068,72.0493,72.0963,281763.0
2023-05-09 09:40:00,76.62,76.75,76.58,76.74,223473.0,72.0869,72.2092,72.0493,72.1998,223473.0
2023-05-09 09:50:00,76.75,76.81,76.71,76.75,142674.0,72.2092,72.2656,72.1716,72.2092,142674.0
2023-05-09 10:00:00,76.75,76.8,76.69,76.7,151879.0,72.2092,72.2562,72.1527,72.1622,151879.0
2023-05-09 10:10:00,76.69,76.75,76.65,76.75,116477.0,72.1527,72.2092,72.1151,72.2092,116477.0
2023-05-09 10:20:00,76.75,76.76,76.63,76.69,122267.0,72.2092,72.2186,72.0963,72.1527,122267.0
2023-05-09 10:30:00,76.69,76.73,76.57,76.61,433646.0,72.1527,72.1904,72.0398,72.0775,433646.0
2023-05-09 10:40:00,76.61,76.71,76.6,76.67,147685.0,72.0775,72.1716,72.0681,72.1339,147685.0
2023-05-09 10:50:00,76.67,76.73,76.64,76.69,95268.0,72.1339,72.1904,72.1057,72.1527,95268.0
2023-05-09 11:00:00,76.69,76.83,76.69,76.83,90616.0,72.1527,72.2845,72.1527,72.2845,90616.0
2023-05-09 11:10:00,76.83,76.88,76.78,76.88,91985.0,72.2845,72.3315,72.2374,72.3315,91985.0
2023-05-09 11:20:00,76.87,76.91,76.84,76.91,80700.0,72.3221,72.3597,72.2939,72.3597,80700.0
2023-05-09 11:30:00,76.9,76.95,76.88,76.89,114726.0,72.3503,72.3974,72.3315,72.3409,114726.0
2023-05-09 11:40:00,76.88,76.89,76.82,76.86,86842.0,72.3315,72.3409,72.2751,72.3127,86842.0
2023-05-09 11:50:00,76.87,76.88,76.78,76.79,143768.0,72.3221,72.3315,72.2374,72.2468,143768.0
2023-05-09 12:00:00,76.79,76.79,76.74,76.76,250708.0,72.2468,72.2468,72.1998,72.2186,250708.0
2023-05-09 12:10:00,76.76,76.77,76.71,76.76,110489.0,72.2186,72.228,72.1716,72.2186,110489.0
2023-05-09 12:20:00,76.76,76.77,76.71,76.73,91617.0,72.2186,72.228,72.1716,72.1904,91617.0
2023-05-09 12:30:00,76.73,76.73,76.66,76.67,69739.0,72.1904,72.1904,72.1245,72.1339,69739.0
2023-05-09 12:40:00,76.67,76.7,76.65,76.7,78924.0,72.1339,72.1622,72.1151,72.1622,78924.0
2023-05-09 12:50:00,76.7,76.74,76.69,76.73,84668.0,72.1622,72.1998,72.1527,72.1904,84668.0
2023-05-09 13:00:00,76.73,76.78,76.71,76.76,90128.0,72.1904,72.2374,72.1716,72.2186,90128.0
2023-05-09 13:10:00,76.77,76.79,76.76,76.77,69176.0,72.228,72.2468,72.2186,72.228,69176.0
2023-05-09 13:20:00,76.77,76.78,76.72,76.75,79139.0,72.228,72.2374,72.181,72.2092,79139.0
2023-05-09 13:30:00,76.75,76.78,76.72,76.76,113487.0,72.2092,72.2374,72.181,72.2186,113487.0
2023-05-09 13:40:00,76.77,76.82,76.76,76.81,88433.0,72.228,72.2751,72.2186,72.2656,88433.0
2023-05-09 13:50:00,76.81,76.83,76.78,76.81,88514.0,72.2656,72.2845,72.2374,72.2656,88514.0
2023-05-09 14:00:00,76.82,76.85,76.78,76.81,76037.0,72.2751,72.3033,72.2374,72.2656,76037.0
2023-05-09 14:10:00,76.81,76.84,76.78,76.81,68240.0,72.2656,72.2939,72.2374,72.2656,68240.0
2023-05-09 14:20:00,76.81,76.83,76.78,76.78,66051.0,72.2656,72.2845,72.2374,72.2374,66051.0
2023-05-09 14:30:00,76.78,76.79,76.75,76.76,67764.0,72.2374,72.2468,72.2092,72.2186,67764.0
2023-05-09 14:40:00,76.75,76.81,76.75,76.8,63560.0,72.2092,72.2656,72.2092,72.2562,63560.0
2023-05-09 14:50:00,76.81,76.81,76.71,76.76,152483.0,72.2656,72.2656,72.1716,72.2186,152483.0
2023-05-09 15:00:00,76.76,76.81,76.76,76.81,79700.0,72.2186,72.2656,72.2186,72.2656,79700.0
2023-05-09 15:10:00,76.81,76.86,76.8,76.81,292314.0,72.2656,72.3127,72.2562,72.2656,292314.0
2023-05-09 15:20:00,76.81,76.88,76.8,76.87,136493.0,72.2656,72.3315,72.2562,72.3221,136493.0
2023-05-09 15:30:00,76.87,76.89,76.85,76.87,129883.0,72.3221,72.3409,72.3033,72.3221,129883.0
2023-05-09 15:40:00,76.87,76.87,76.78,76.79,335926.0,72.3221,72.3221,72.2374,72.2468,335926.0
2023-05-09 15:50:00,76.78,76.79,76.68,76.7,935509.0,72.2374,72.2468,72.1433,72.1622,935509.0
2023-05-10 09:30:00,76.73,77.06,76.73,76.83,587567.0,72.1904,72.5009,72.1904,72.2845,587567.0
2023-05-10 09:40:00,76.83,76.83,76.34,76.44,381216.0,72.2845,72.2845,71.8235,71.9175,381216.0
2023-05-10 09:50:00,76.44,76.63,76.39,76.56,543757.0,71.9175,72.0963,71.8705,72.0304,543757.0
2023-05-10 10:00:00,76.56,76.7,76.56,76.59,348217.0,72.0304,72.1622,72.0304,72.0587,348217.0
2023-05-10 10:10:00,76.58,76.72,76.52,76.53,400292.0,72.0493,72.181,71.9928,72.0022,400292.0
2023-05-10 10:20:00,76.52,76.62,76.51,76.59,220190.0,71.9928,72.0869,71.9834,72.0587,220190.0
2023-05-10 10:30:00,76.59,76.61,76.55,76.59,186733.0,72.0587,72.0775,72.021,72.0587,186733.0
2023-05-10 10:40:00,76.58,76.6,76.37,76.44,197766.0,72.0493,72.0681,71.8517,71.9175,197766.0
2023-05-10 10:50:00,76.43,76.53,76.42,76.53,218863.0,71.9081,72.0022,71.8987,72.0022,218863.0
2023-05-10 11:00:00,76.52,76.59,76.5,76.57,191388.0,71.9928,72.0587,71.974,72.0398,191388.0
2023-05-10 11:10:00,76.58,76.62,76.54,76.6,237448.0,72.0493,72.0869,72.0116,72.0681,237448.0
2023-05-10 11:20:00,76.6,76.65,76.57,76.59,135397.0,72.0681,72.1151,72.0398,72.0587,135397.0
2023-05-10 11:30:00,76.6,76.67,76.57,76.61,210735.0,72.0681,72.1339,72.0398,72.0775,210735.0
2023-05-10 11:40:00,76.62,76.64,76.55,76.58,75027.0,72.0869,72.1057,72.021,72.0493,75027.0
2023-05-10 11:50:00,76.58,76.6,76.48,76.48,174290.0,72.0493,72.0681,71.9552,71.9552,174290.0
2023-05-10 12:00:00,76.48,76.51,76.44,76.45,141628.0,71.9552,71.9834,71.9175,71.9269,141628.0
2023-05-10 12:10:00,76.45,76.46,76.32,76.33,136785.0,71.9269,71.9364,71.8046,71.814,136785.0
2023-05-10 12:20:00,76.33,76.36,76.25,76.27,139184.0,71.814,71.8423,71.7388,71.7576,139184.0
2023-05-10 12:30:00,76.26,76.28,76.2,76.24,156611.0,71.7482,71.767,71.6917,71.7294,156611.0
2023-05-10 12:40:00,76.24,76.26,76.19,76.22,120068.0,71.7294,71.7482,71.6823,71.7106,120068.0
2023-05-10 12:50:00,76.21,76.24,76.11,76.14,283339.0,71.7011,71.7294,71.6071,71.6353,283339.0
2023-05-10 13:00:00,76.14,76.16,76.1,76.13,177550.0,71.6353,71.6541,71.5976,71.6259,177550.0
2023-05-10 13:10:00,76.12,76.16,76.08,76.14,130972.0,71.6165,71.6541,71.5788,71.6353,130972.0
2023-05-10 13:20:00,76.14,76.18,76.06,76.09,241062.0,71.6353,71.6729,71.56,71.5882,241062.0
2023-05-10 13:30:00,76.09,76.14,76.07,76.08,187855.0,71.5882,71.6353,71.5694,71.5788,187855.0
2023-05-10 13:40:00,76.08,76.12,76.05,76.12,116055.0,71.5788,71.6165,71.5506,71.6165,116055.0
2023-05-10 13:50:00,76.12,76.2,76.11,76.18,151286.0,71.6165,71.6917,71.6071,71.6729,151286.0
2023-05-10 14:00:00,76.17,76.27,76.17,76.22,139200.0,71.6635,71.7576,71.6635,71.7106,139200.0
2023-05-10 14:10:00,76.22,76.28,76.21,76.28,159046.0,71.7106,71.767,71.7011,71.767,159046.0
2023-05-10 14:20:00,76.27,76.28,76.22,76.25,167061.0,71.7576,71.767,71.7106,71.7388,167061.0
2023-05-10 14:30:00,76.26,76.4,76.25,76.4,268431.0,71.7482,71.8799,71.7388,71.8799,268431.0
2023-05-10 14:40:00,76.39,76.48,76.39,76.41,197770.0,71.8705,71.9552,71.8705,71.8893,197770.0
2023-05-10 14:50:00,76.42,76.47,76.4,76.45,343462.0,71.8987,71.9458,71.8799,71.9269,343462.0
2023-05-10 15:00:00,76.45,76.49,76.44,76.48,185550.0,71.9269,71.9646,71.9175,71.9552,185550.0
2023-05-10 15:10:00,76.49,76.53,76.43,76.53,348370.0,71.9646,72.0022,71.9081,72.0022,348370.0
2023-05-10 15:20:00,76.53,76.68,76.53,76.62,328984.0,72.0022,72.1433,72.0022,72.0869,328984.0
2023-05-10 15:30:00,76.62,76.73,76.59,76.67,371381.0,72.0869,72.1904,72.0587,72.1339,371381.0
2023-05-10 15:40:00,76.67,76.7,76.62,76.65,330649.0,72.1339,72.1622,72.0869,72.1151,330649.0
2023-05-10 15:50:00,76.64,76.64,76.56,76.59,1121786.0,72.1057,72.1057,72.0304,72.0587,1121786.0
2023-05-11 09:30:00,76.57,76.65,76.36,76.38,533513.0,72.0398,72.1151,71.8423,71.8611,533513.0
2023-05-11 09:40:00,76.39,76.46,76.32,76.32,327705.0,71.8705,71.9364,71.8046,71.8046,327705.0
2023-05-11 09:50:00,76.32,76.35,76.15,76.2,405971.0,71.8046,71.8329,71.6447,71.6917,405971.0
2023-05-11 10:00:00,76.2,76.33,76.17,76.31,277371.0,71.6917,71.814,71.6635,71.7952,277371.0
2023-05-11 10:10:00,76.31,76.41,76.27,76.37,231538.0,71.7952,71.8893,71.7576,71.8517,231538.0
2023-05-11 10:20:00,76.37,76.47,76.31,76.44,231563.0,71.8517,71.9458,71.7952,71.9175,231563.0
2023-05-11 10:30:00,76.44,76.53,76.43,76.48,198989.0,71.9175,72.0022,71.9081,71.9552,198989.0
2023-05-11 10:40:00,76.49,76.61,76.49,76.56,215298.0,71.9646,72.0775,71.9646,72.0304,215298.0
2023-05-11 10:50:00,76.57,76.68,76.56,76.64,340307.0,72.0398,72.1433,72.0304,72.1057,340307.0
2023-05-11 11:00:00,76.65,76.66,76.54,76.55,195697.0,72.1151,72.1245,72.0116,72.021,195697.0
2023-05-11 11:10:00,76.54,76.56,76.48,76.5,191448.0,72.0116,72.0304,71.9552,71.974,191448.0
2023-05-11 11:20:00,76.5,76.52,76.44,76.48,132759.0,71.974,71.9928,71.9175,71.9552,132759.0
2023-05-11 11:30:00,76.48,76.52,76.41,76.42,133639.0,71.9552,71.9928,71.8893,71.8987,133639.0
2023-05-11 11:40:00,76.42,76.54,76.41,76.54,235495.0,71.8987,72.0116,71.8893,72.0116,235495.0
2023-05-11 11:50:00,76.53,76.64,76.53,76.58,323647.0,72.0022,72.1057,72.0022,72.0493,323647.0
2023-05-11 12:00:00,76.59,76.66,76.53,76.63,307782.0,72.0587,72.1245,72.0022,72.0963,307782.0
2023-05-11 12:10:00,76.62,76.63,76.55,76.6,274625.0,72.0869,72.0963,72.021,72.0681,274625.0
2023-05-11 12:20:00,76.59,76.67,76.57,76.61,183521.0,72.0587,72.1339,72.0398,72.0775,183521.0
2023-05-11 12:30:00,76.6,76.61,76.56,76.6,152026.0,72.0681,72.0775,72.0304,72.0681,152026.0
2023-05-11 12:40:00,76.59,76.65,76.59,76.65,281934.0,72.0587,72.1151,72.0587,72.1151,281934.0
2023-05-11 12:50:00,76.65,76.69,76.63,76.67,519906.0,72.1151,72.1527,72.0963,72.1339,519906.0
2023-05-11 13:00:00,76.68,76.69,76.63,76.65,346982.0,72.1433,72.1527,72.0963,72.1151,346982.0
2023-05-11 13:10:00,76.65,76.66,76.59,76.61,132530.0,72.1151,72.1245,72.0587,72.0775,132530.0
2023-05-11 13:20:00,76.61,76.61,76.55,76.55,93623.0,72.0775,72.0775,72.021,72.021,93623.0
2023-05-11 13:30:00,76.55,76.63,76.53,76.63,156084.0,72.021,72.0963,72.0022,72.0963,156084.0
2023-05-11 13:40:00,76.62,76.64,76.43,76.43,297773.0,72.0869,72.1057,71.9081,71.9081,297773.0
2023-05-11 13:50:00,76.43,76.6,76.41,76.59,131222.0,71.9081,72.0681,71.8893,72.0587,131222.0
2023-05-11 14:00:00,76.59,76.6,76.56,76.57,112712.0,72.0587,72.0681,72.0304,72.0398,112712.0
2023-05-11 14:10:00,76.57,76.58,76.54,76.56,122069.0,72.0398,72.0493,72.0116,72.0304,122069.0
2023-05-11 14:20:00,76.55,76.63,76.54,76.61,113519.0,72.021,72.0963,72.0116,72.0775,113519.0
2023-05-11 14:30:00,76.61,76.64,76.59,76.64,91604.0,72.0775,72.1057,72.0587,72.1057,91604.0
2023-05-11 14:40:00,76.65,76.75,76.64,76.73,162207.0,72.1151,72.2092,72.1057,72.1904,162207.0
2023-05-11 14:50:00,76.73,76.75,76.67,76.74,195081.0,72.1904,72.2092,72.1339,72.1998,195081.0
2023-05-11 15:00:00,76.73,76.76,76.68,76.74,280487.0,72.1904,72.2186,72.1433,72.1998,280487.0
2023-05-11 15:10:00,76.74,76.75,76.65,76.69,151096.0,72.1998,72.2092,72.1151,72.1527,151096.0
2023-05-11 15:20:00,76.68,76.71,76.65,76.7,186092.0,72.1433,72.1716,72.1151,72.1622,186092.0
2023-05-11 15:30:00,76.69,76.75,76.69,76.7,211826.0,72.1527,72.2092,72.1527,72.1622,211826.0
2023-05-11 15:40:00,76.7,76.78,76.68,76.77,347081.0,72.1622,72.2374,72.1433,72.228,347081.0
2023-05-11 15:50:00,76.76,76.87,76.74,76.82,1060814.0,72.2186,72.3221,72.1998,72.2751,1060814.0
2023-05-12 09:30:00,76.9,77.0,76.78,76.98,237724.0,72.3503,72.4444,72.2374,72.4256,237724.0
2023-05-12 09:40:00,76.98,77.03,76.93,76.95,173430.0,72.4256,72.4726,72.3785,72.3974,173430.0
2023-05-12 09:50:00,76.96,77.05,76.92,76.93,133174.0,72.4068,72.4914,72.3691,72.3785,133174.0
2023-05-12 10:00:00,76.93,77.01,76.91,76.98,294537.0,72.3785,72.4538,72.3597,72.4256,294537.0
2023-05-12 10:10:00,76.98,77.05,76.96,77.03,74404.0,72.4256,72.4914,72.4068,72.4726,74404.0
2023-05-12 10:20:00,77.03,77.05,76.98,77.03,110322.0,72.4726,72.4914,72.4256,72.4726,110322.0
2023-05-12 10:30:00,77.03,77.04,76.94,76.97,148160.0,72.4726,72.482,72.388,72.4162,148160.0
2023-05-12 10:40:00,76.96,76.98,76.93,76.96,147213.0,72.4068,72.4256,72.3785,72.4068,147213.0
2023-05-12 10:50:00,76.96,76.97,76.85,76.89,82784.0,72.4068,72.4162,72.3033,72.3409,82784.0
2023-05-12 11:00:00,76.89,76.92,76.86,76.9,108839.0,72.3409,72.3691,72.3127,72.3503,108839.0
2023-05-12 11:10:00,76.9,76.91,76.77,76.81,102957.0,72.3503,72.3597,72.228,72.2656,102957.0
2023-05-12 11:20:00,76.81,76.83,76.78,76.81,210948.0,72.2656,72.2845,72.2374,72.2656,210948.0
2023-05-12 11:30:00,76.8,76.87,76.77,76.84,166456.0,72.2562,72.3221,72.228,72.2939,166456.0
2023-05-12 11:40:00,76.84,76.87,76.78,76.86,124732.0,72.2939,72.3221,72.2374,72.3127,124732.0
2023-05-12 11:50:00,76.87,76.93,76.85,76.93,83767.0,72.3221,72.3785,72.3033,72.3785,83767.0
2023-05-12 12:00:00,76.93,76.94,76.85,76.88,164828.0,72.3785,72.388,72.3033,72.3315,164828.0
2023-05-12 12:10:00,76.88,76.88,76.8,76.86,112772.0,72.3315,72.3315,72.2562,72.3127,112772.0
2023-05-12 12:20:00,76.86,76.89,76.82,76.86,121124.0,72.3127,72.3409,72.2751,72.3127,121124.0
2023-05-12 12:30:00,76.86,76.88,76.82,76.84,56357.0,72.3127,72.3315,72.2751,72.2939,56357.0
2023-05-12 12:40:00,76.85,76.85,76.79,76.81,132790.0,72.3033,72.3033,72.2468,72.2656,132790.0
2023-05-12 12:50:00,76.81,76.84,76.77,76.82,62373.0,72.2656,72.2939,72.228,72.2751,62373.0
2023-05-12 13:00:00,76.81,76.85,76.78,76.82,67061.0,72.2656,72.3033,72.2374,72.2751,67061.0
2023-05-12 13:10:00,76.81,76.87,76.77,76.78,90937.0,72.2656,72.3221,72.228,72.2374,90937.0
2023-05-12 13:20:00,76.78,76.88,76.78,76.87,116861.0,72.2374,72.3315,72.2374,72.3221,116861.0
2023-05-12 13:30:00,76.86,76.9,76.79,76.81,153947.0,72.3127,72.3503,72.2468,72.2656,153947.0
2023-05-12 13:40:00,76.81,76.84,76.79,76.81,49961.0,72.2656,72.2939,72.2468,72.2656,49961.0
2023-05-12 13:50:00,76.81,76.82,76.75,76.77,72162.0,72.2656,72.2751,72.2092,72.228,72162.0
2023-05-12 14:00:00,76.77,76.86,76.73,76.86,118501.0,72.228,72.3127,72.1904,72.3127,118501.0
2023-05-12 14:10:00,76.86,76.87,76.81,76.83,96226.0,72.3127,72.3221,72.2656,72.2845,96226.0
2023-05-12 14:20:00,76.84,76.91,76.82,76.86,101220.0,72.2939,72.3597,72.2751,72.3127,101220.0
2023-05-12 14:30:00,76.86,76.89,76.81,76.83,243713.0,72.3127,72.3409,72.2656,72.2845,243713.0
2023-05-12 14:40:00,76.84,76.86,76.81,76.84,145406.0,72.2939,72.3127,72.2656,72.2939,145406.0
2023-05-12 14:50:00,76.85,76.93,76.84,76.91,108914.0,72.3033,72.3785,72.2939,72.3597,108914.0
2023-05-12 15:00:00,76.91,76.98,76.89,76.96,160432.0,72.3597,72.4256,72.3409,72.4068,160432.0
2023-05-12 15:10:00,76.96,76.97,76.89,76.95,207453.0,72.4068,72.4162,72.3409,72.3974,207453.0
2023-05-12 15:20:00,76.95,76.98,76.95,76.98,125122.0,72.3974,72.4256,72.3974,72.4256,125122.0
2023-05-12 15:30:00,76.99,77.07,76.99,77.05,237877.0,72.435,72.5103,72.435,72.4914,237877.0
2023-05-12 15:40:00,77.05,77.1,77.04,77.05,196928.0,72.4914,72.5385,72.482,72.4914,196928.0
2023-05-12 15:50:00,77.05,77.15,77.04,77.13,877047.0,72.4914,72.5855,72.482,72.5667,877047.0
2023-05-15 09:30:00,77.24,77.34,76.79,76.91,451590.0,72.6702,72.7643,72.2468,72.3597,451590.0
2023-05-15 09:40:00,76.91,76.97,76.79,76.83,358576.0,72.3597,72.4162,72.2468,72.2845,358576.0
2023-05-15 09:50:00,76.81,76.81,76.59,76.65,212077.0,72.2656,72.2656,72.0587,72.1151,212077.0
2023-05-15 10:00:00,76.65,76.77,76.64,76.74,134836.0,72.1151,72.228,72.1057,72.1998,134836.0
2023-05-15 10:10:00,76.73,76.78,76.7,76.76,180782.0,72.1904,72.2374,72.1622,72.2186,180782.0
2023-05-15 10:20:00,76.77,76.91,76.74,76.86,210266.0,72.228,72.3597,72.1998,72.3127,210266.0
2023-05-15 10:30:00,76.86,76.89,76.79,76.8,96530.0,72.3127,72.3409,72.2468,72.2562,96530.0
2023-05-15 10:40:00,76.8,76.93,76.8,76.91,135992.0,72.2562,72.3785,72.2562,72.3597,135992.0
2023-05-15 10:50:00,76.9,76.94,76.87,76.9,199023.0,72.3503,72.388,72.3221,72.3503,199023.0
2023-05-15 11:00:00,76.89,76.9,76.83,76.84,125832.0,72.3409,72.3503,72.2845,72.2939,125832.0
2023-05-15 11:10:00,76.84,76.89,76.81,76.87,102559.0,72.2939,72.3409,72.2656,72.3221,102559.0
2023-05-15 11:20:00,76.87,76.89,76.84,76.86,87180.0,72.3221,72.3409,72.2939,72.3127,87180.0
2023-05-15 11:30:00,76.87,76.92,76.86,76.87,99738.0,72.3221,72.3691,72.3127,72.3221,99738.0
2023-05-15 11:40:00,76.88,76.88,76.81,76.85,85026.0,72.3315,72.3315,72.2656,72.3033,85026.0
2023-05-15 11:50:00,76.85,76.93,76.85,76.86,117504.0,72.3033,72.3785,72.3033,72.3127,117504.0
2023-05-15 12:00:00,76.86,76.87,76.78,76.81,119330.0,72.3127,72.3221,72.2374,72.2656,119330.0
2023-05-15 12:10:00,76.81,76.86,76.8,76.84,70444.0,72.2656,72.3127,72.2562,72.2939,70444.0
2023-05-15 12:20:00,76.84,76.85,76.79,76.84,69053.0,72.2939,72.3033,72.2468,72.2939,69053.0
2023-05-15 12:30:00,76.84,76.89,76.84,76.86,75815.0,72.2939,72.3409,72.2939,72.3127,75815.0
2023-05-15 12:40:00,76.85,76.93,76.85,76.9,65226.0,72.3033,72.3785,72.3033,72.3503,65226.0
2023-05-15 12:50:00,76.91,76.95,76.88,76.94,87897.0,72.3597,72.3974,72.3315,72.388,87897.0
2023-05-15 13:00:00,76.95,76.96,76.92,76.95,131956.0,72.3974,72.4068,72.3691,72.3974,131956.0
2023-05-15 13:10:00,76.96,77.0,76.95,76.95,131011.0,72.4068,72.4444,72.3974,72.3974,131011.0
2023-05-15 13:20:00,76.95,76.95,76.81,76.81,177474.0,72.3974,72.3974,72.2656,72.2656,177474.0
2023-05-15 13:30:00,76.81,76.87,76.81,76.86,68339.0,72.2656,72.3221,72.2656,72.3127,68339.0
2023-05-15 13:40:00,76.85,76.87,76.77,76.79,96946.0,72.3033,72.3221,72.228,72.2468,96946.0
2023-05-15 13:50:00,76.78,76.88,76.77,76.86,82770.0,72.2374,72.3315,72.228,72.3127,82770.0
2023-05-15 14:00:00,76.87,76.97,76.86,76.96,85663.0,72.3221,72.4162,72.3127,72.4068,85663.0
2023-05-15 14:10:00,76.97,77.0,76.89,76.93,113214.0,72.4162,72.4444,72.3409,72.3785,113214.0
2023-05-15 14:20:00,76.94,76.95,76.9,76.92,130410.0,72.388,72.3974,72.3503,72.3691,130410.0
2023-05-15 14:30:00,76.93,76.97,76.93,76.95,87194.0,72.3785,72.4162,72.3785,72.3974,87194.0
2023-05-15 14:40:00,76.96,77.01,76.95,77.0,99648.0,72.4068,72.4538,72.3974,72.4444,99648.0
2023-05-15 14:50:00,77.0,77.0,76.92,76.95,232008.0,72.4444,72.4444,72.3691,72.3974,232008.0
2023-05-15 15:00:00,76.95,76.99,76.94,76.98,114488.0,72.3974,72.435,72.388,72.4256,114488.0
2023-05-15 15:10:00,76.98,76.99,76.94,76.95,179265.0,72.4256,72.435,72.388,72.3974,179265.0
2023-05-15 15:20:00,76.95,76.98,76.93,76.95,170671.0,72.3974,72.4256,72.3785,72.3974,170671.0
2023-05-15 15:30:00,76.96,76.98,76.92,76.96,182088.0,72.4068,72.4256,72.3691,72.4068,182088.0
2023-05-15 15:40:00,76.96,76.97,76.88,76.9,208341.0,72.4068,72.4162,72.3315,72.3503,208341.0
2023-05-15 15:50:00,76.9,76.95,76.86,76.95,936278.0,72.3503,72.3974,72.3127,72.3974,936278.0
2023-05-16 09:30:00,76.82,76.82,76.17,76.34,542560.0,72.2751,72.2751,71.6635,71.8235,542560.0
2023-05-16 09:40:00,76.35,76.64,76.35,76.54,310950.0,71.8329,72.1057,71.8329,72.0116,310950.0
2023-05-16 09:50:00,76.55,76.59,76.38,76.59,436202.0,72.021,72.0587,71.8611,72.0587,436202.0
2023-05-16 10:00:00,76.59,76.75,76.57,76.64,246001.0,72.0587,72.2092,72.0398,72.1057,246001.0
2023-05-16 10:10:00,76.64,76.64,76.53,76.59,192051.0,72.1057,72.1057,72.0022,72.0587,192051.0
2023-05-16 10:20:00,76.58,76.76,76.54,76.76,352642.0,72.0493,72.2186,72.0116,72.2186,352642.0
2023-05-16 10:30:00,76.76,76.79,76.57,76.57,224300.0,72.2186,72.2468,72.0398,72.0398,224300.0
2023-05-16 10:40:00,76.56,76.62,76.53,76.55,211832.0,72.0304,72.0869,72.0022,72.021,211832.0
2023-05-16 10:50:00,76.55,76.56,76.44,76.47,158308.0,72.021,72.0304,71.9175,71.9458,158308.0
2023-05-16 11:00:00,76.47,76.56,76.44,76.55,144749.0,71.9458,72.0304,71.9175,72.021,144749.0
2023-05-16 11:10:00,76.55,76.61,76.5,76.61,112733.0,72.021,72.0775,71.974,72.0775,112733.0
2023-05-16 11:20:00,76.6,76.65,76.6,76.62,143077.0,72.0681,72.1151,72.0681,72.0869,143077.0
2023-05-16 11:30:00,76.63,76.65,76.58,76.6,202785.0,72.0963,72.1151,72.0493,72.0681,202785.0
2023-05-16 11:40:00,76.59,76.61,76.53,76.59,97088.0,72.0587,72.0775,72.0022,72.0587,97088.0
2023-05-16 11:50:00,76.59,76.62,76.56,76.59,101833.0,72.0587,72.0869,72.0304,72.0587,101833.0
2023-05-16 12:00:00,76.6,76.66,76.6,76.62,103817.0,72.0681,72.1245,72.0681,72.0869,103817.0
2023-05-16 12:10:00,76.62,76.64,76.57,76.58,98065.0,72.0869,72.1057,72.0398,72.0493,98065.0
2023-05-16 12:20:00,76.58,76.66,76.57,76.66,170899.0,72.0493,72.1245,72.0398,72.1245,170899.0
2023-05-16 12:30:00,76.66,76.69,76.61,76.69,116712.0,72.1245,72.1527,72.0775,72.1527,116712.0
2023-05-16 12:40:00,76.69,76.73,76.64,76.67,179088.0,72.1527,72.1904,72.1057,72.1339,179088.0
2023-05-16 12:50:00,76.67,76.7,76.64,76.68,120309.0,72.1339,72.1622,72.1057,72.1433,120309.0
2023-05-16 13:00:00,76.68,76.7,76.65,76.67,116523.0,72.1433,72.1622,72.1151,72.1339,116523.0
2023-05-16 13:10:00,76.67,76.69,76.63,76.64,91298.0,72.1339,72.1527,72.0963,72.1057,91298.0
2023-05-16 13:20:00,76.63,76.66,76.59,76.61,131282.0,72.0963,72.1245,72.0587,72.0775,131282.0
2023-05-16 13:30:00,76.61,76.63,76.53,76.55,122038.0,72.0775,72.0963,72.0022,72.021,122038.0
2023-05-16 13:40:00,76.54,76.54,76.49,76.53,117526.0,72.0116,72.0116,71.9646,72.0022,117526.0
2023-05-16 13:50:00,76.53,76.6,76.53,76.59,98353.0,72.0022,72.0681,72.0022,72.0587,98353.0
2023-05-16 14:00:00,76.59,76.59,76.45,76.48,129734.0,72.0587,72.0587,71.9269,71.9552,129734.0
2023-05-16 14:10:00,76.48,76.53,76.47,76.53,112692.0,71.9552,72.0022,71.9458,72.0022,112692.0
2023-05-16 14:20:00,76.53,76.53,76.44,76.46,154604.0,72.0022,72.0022,71.9175,71.9364,154604.0
2023-05-16 14:30:00,76.47,76.53,76.46,76.53,344462.0,71.9458,72.0022,71.9364,72.0022,344462.0
2023-05-16 14:40:00,76.53,76.56,76.48,76.48,308115.0,72.0022,72.0304,71.9552,71.9552,308115.0
2023-05-16 14:50:00,76.49,76.53,76.48,76.51,211860.0,71.9646,72.0022,71.9552,71.9834,211860.0
2023-05-16 15:00:00,76.51,76.53,76.5,76.5,214050.0,71.9834,72.0022,71.974,71.974,214050.0
2023-05-16 15:10:00,76.5,76.56,76.49,76.51,242690.0,71.974,72.0304,71.9646,71.9834,242690.0
2023-05-16 15:20:00,76.51,76.53,76.47,76.48,349142.0,71.9834,72.0022,71.9458,71.9552,349142.0
2023-05-16 15:30:00,76.47,76.5,76.44,76.45,298983.0,71.9458,71.974,71.9175,71.9269,298983.0
2023-05-16 15:40:00,76.45,76.49,76.44,76.47,551256.0,71.9269,71.9646,71.9175,71.9458,551256.0
2023-05-16 15:50:00,76.46,76.47,76.29,76.3,1767026.0,71.9364,71.9458,71.7764,71.7858,1767026.0
2023-05-17 09:30:00,76.48,76.49,76.2,76.22,358546.0,71.9552,71.9646,71.6917,71.7106,358546.0
2023-05-17 09:40:00,76.23,76.23,76.04,76.06,388794.0,71.72,71.72,71.5412,71.56,388794.0
2023-05-17 09:50:00,76.05,76.09,75.96,76.02,315267.0,71.5506,71.5882,71.4659,71.5224,315267.0
2023-05-17 10:00:00,76.03,76.1,76.0,76.01,261813.0,71.5318,71.5976,71.5036,71.513,261813.0
2023-05-17 10:10:00,76.02,76.05,75.91,75.93,524353.0,71.5224,71.5506,71.4189,71.4377,524353.0
2023-05-17 10:20:00,75.93,76.02,75.89,76.01,276702.0,71.4377,71.5224,71.4001,71.513,276702.0
2023-05-17 10:30:00,76.01,76.08,76.01,76.06,141969.0,71.513,71.5788,71.513,71.56,141969.0
2023-05-17 10:40:00,76.05,76.09,76.01,76.02,133917.0,71.5506,71.5882,71.513,71.5224,133917.0
2023-05-17 10:50:00,76.01,76.07,75.99,76.07,145228.0,71.513,71.5694,71.4942,71.5694,145228.0
2023-05-17 11:00:00,76.06,76.14,76.02,76.05,122940.0,71.56,71.6353,71.5224,71.5506,122940.0
2023-05-17 11:10:00,76.04,76.11,75.98,76.0,181758.0,71.5412,71.6071,71.4847,71.5036,181758.0
2023-05-17 11:20:00,76.0,76.0,75.8,75.87,349032.0,71.5036,71.5036,71.3154,71.3813,349032.0
2023-05-17 11:30:00,75.88,75.94,75.78,75.81,131305.0,71.3907,71.4471,71.2966,71.3248,131305.0
2023-05-17 11:40:00,75.81,75.9,75.79,75.79,158968.0,71.3248,71.4095,71.306,71.306,158968.0
2023-05-17 11:50:00,75.8,75.85,75.79,75.83,102647.0,71.3154,71.3624,71.306,71.3436,102647.0
2023-05-17 12:00:00,75.84,75.84,75.79,75.8,96493.0,71.353,71.353,71.306,71.3154,96493.0
2023-05-17 12:10:00,75.8,75.84,75.77,75.82,132670.0,71.3154,71.353,71.2872,71.3342,132670.0
2023-05-17 12:20:00,75.82,75.88,75.8,75.87,83350.0,71.3342,71.3907,71.3154,71.3813,83350.0
2023-05-17 12:30:00,75.88,76.02,75.87,76.02,596826.0,71.3907,71.5224,71.3813,71.5224,596826.0
2023-05-17 12:40:00,76.02,76.06,75.98,76.05,181354.0,71.5224,71.56,71.4847,71.5506,181354.0
2023-05-17 12:50:00,76.04,76.11,76.01,76.09,138326.0,71.5412,71.6071,71.513,71.5882,138326.0
2023-05-17 13:00:00,76.09,76.2,76.09,76.17,150734.0,71.5882,71.6917,71.5882,71.6635,150734.0
2023-05-17 13:10:00,76.17,76.18,76.07,76.09,367711.0,71.6635,71.6729,71.5694,71.5882,367711.0
2023-05-17 13:20:00,76.08,76.14,76.08,76.14,235050.0,71.5788,71.6353,71.5788,71.6353,235050.0
2023-05-17 13:30:00,76.14,76.2,76.13,76.16,306314.0,71.6353,71.6917,71.6259,71.6541,306314.0
2023-05-17 13:40:00,76.15,76.29,76.15,76.26,223709.0,71.6447,71.7764,71.6447,71.7482,223709.0
2023-05-17 13:50:00,76.27,76.3,76.24,76.28,148777.0,71.7576,71.7858,71.7294,71.767,148777.0
2023-05-17 14:00:00,76.27,76.29,76.2,76.23,190168.0,71.7576,71.7764,71.6917,71.72,190168.0
2023-05-17 14:10:00,76.23,76.3,76.22,76.3,207995.0,71.72,71.7858,71.7106,71.7858,207995.0
2023-05-17 14:20:00,76.29,76.3,76.21,76.23,92301.0,71.7764,71.7858,71.7011,71.72,92301.0
2023-05-17 14:30:00,76.23,76.26,76.19,76.2,136333.0,71.72,71.7482,71.6823,71.6917,136333.0
2023-05-17 14:40:00,76.2,76.22,76.16,76.21,130676.0,71.6917,71.7106,71.6541,71.7011,130676.0
2023-05-17 14:50:00,76.21,76.22,76.16,76.18,211623.0,71.7011,71.7106,71.6541,71.6729,211623.0
2023-05-17 15:00:00,76.18,76.27,76.18,76.25,123440.0,71.6729,71.7576,71.6729,71.7388,123440.0
2023-05-17 15:10:00,76.24,76.28,76.23,76.25,308208.0,71.7294,71.767,71.72,71.7388,308208.0
2023-05-17 15:20:00,76.25,76.26,76.14,76.16,255053.0,71.7388,71.7482,71.6353,71.6541,255053.0
2023-05-17 15:30:00,76.16,76.2,76.1,76.12,434462.0,71.6541,71.6917,71.5976,71.6165,434462.0
2023-05-17 15:40:00,76.12,76.31,76.11,76.28,516684.0,71.6165,71.7952,71.6071,71.767,516684.0
2023-05-17 15:50:00,76.29,76.31,76.21,76.25,994754.0,71.7764,71.7952,71.7011,71.7388,994754.0
2023-05-18 09:30:00,75.96,76.06,75.82,75.91,512451.0,71.4659,71.56,71.3342,71.4189,512451.0
2023-05-18 09:40:00,75.9,75.9,75.69,75.83,453873.0,71.4095,71.4095,71.2119,71.3436,453873.0
2023-05-18 09:50:00,75.84,75.9,75.8,75.82,180137.0,71.353,71.4095,71.3154,71.3342,180137.0
2023-05-18 10:00:00,75.82,75.89,75.78,75.82,105646.0,71.3342,71.4001,71.2966,71.3342,105646.0
2023-05-18 10:10:00,75.82,75.87,75.76,75.76,182512.0,71.3342,71.3813,71.2778,71.2778,182512.0
2023-05-18 10:20:00,75.76,75.86,75.75,75.83,234787.0,71.2778,71.3718,71.2684,71.3436,234787.0
2023-05-18 10:30:00,75.84,75.95,75.83,75.91,430941.0,71.353,71.4565,71.3436,71.4189,430941.0
2023-05-18 10:40:00,75.9,75.92,75.77,75.83,234031.0,71.4095,71.4283,71.2872,71.3436,234031.0
2023-05-18 10:50:00,75.83,75.94,75.81,75.88,255905.0,71.3436,71.4471,71.3248,71.3907,255905.0
2023-05-18 11:00:00,75.88,75.97,75.85,75.87,180540.0,71.3907,71.4753,71.3624,71.3813,180540.0
2023-05-18 11:10:00,75.87,75.87,75.78,75.8,111046.0,71.3813,71.3813,71.2966,71.3154,111046.0
2023-05-18 11:20:00,75.8,75.82,75.66,75.67,219209.0,71.3154,71.3342,71.1837,71.1931,219209.0
2023-05-18 11:30:00,75.67,75.75,75.64,75.67,197350.0,71.1931,71.2684,71.1649,71.1931,197350.0
2023-05-18 11:40:00,75.67,75.69,75.62,75.69,342406.0,71.1931,71.2119,71.146,71.2119,342406.0
2023-05-18 11:50:00,75.69,75.72,75.52,75.56,301211.0,71.2119,71.2401,71.052,71.0896,301211.0
2023-05-18 12:00:00,75.55,75.57,75.49,75.56,197408.0,71.0802,71.099,71.0237,71.0896,197408.0
2023-05-18 12:10:00,75.56,75.65,75.5,75.64,236199.0,71.0896,71.1743,71.0331,71.1649,236199.0
2023-05-18 12:20:00,75.64,75.67,75.6,75.62,188781.0,71.1649,71.1931,71.1272,71.146,188781.0
2023-05-18 12:30:00,75.61,75.64,75.49,75.51,467822.0,71.1366,71.1649,71.0237,71.0426,467822.0
2023-05-18 12:40:00,75.52,75.58,75.5,75.51,120529.0,71.052,71.1084,71.0331,71.0426,120529.0
2023-05-18 12:50:00,75.51,75.51,75.41,75.47,122899.0,71.0426,71.0426,70.9485,71.0049,122899.0
2023-05-18 13:00:00,75.46,75.48,75.42,75.48,63761.0,70.9955,71.0143,70.9579,71.0143,63761.0
2023-05-18 13:10:00,75.47,75.58,75.46,75.56,132744.0,71.0049,71.1084,70.9955,71.0896,132744.0
2023-05-18 13:20:00,75.57,75.63,75.5,75.5,259871.0,71.099,71.1555,71.0331,71.0331,259871.0
2023-05-18 13:30:00,75.49,75.56,75.47,75.53,155615.0,71.0237,71.0896,71.0049,71.0614,155615.0
2023-05-18 13:40:00,75.52,75.55,75.47,75.52,118928.0,71.052,71.0802,71.0049,71.052,118928.0
2023-05-18 13:50:00,75.51,75.54,75.46,75.49,94852.0,71.0426,71.0708,70.9955,71.0237,94852.0
2023-05-18 14:00:00,75.49,75.54,75.47,75.49,118426.0,71.0237,71.0708,71.0049,71.0237,118426.0
2023-05-18 14:10:00,75.49,75.54,75.46,75.54,162491.0,71.0237,71.0708,70.9955,71.0708,162491.0
2023-05-18 14:20:00,75.54,75.62,75.54,75.58,110454.0,71.0708,71.146,71.0708,71.1084,110454.0
2023-05-18 14:30:00,75.58,75.6,75.53,75.56,133309.0,71.1084,71.1272,71.0614,71.0896,133309.0
2023-05-18 14:40:00,75.56,75.57,75.5,75.56,130651.0,71.0896,71.099,71.0331,71.0896,130651.0
2023-05-18 14:50:00,75.56,75.59,75.54,75.55,149056.0,71.0896,71.1178,71.0708,71.0802,149056.0
2023-05-18 15:00:00,75.55,75.61,75.53,75.59,232388.0,71.0802,71.1366,71.0614,71.1178,232388.0
2023-05-18 15:10:00,75.6,75.66,75.59,75.65,342273.0,71.1272,71.1837,71.1178,71.1743,342273.0
2023-05-18 15:20:00,75.65,75.65,75.58,75.63,217962.0,71.1743,71.1743,71.1084,71.1555,217962.0
2023-05-18 15:30:00,75.63,75.65,75.56,75.62,256906.0,71.1555,71.1743,71.0896,71.146,256906.0
2023-05-18 15:40:00,75.62,75.85,75.6,75.85,560490.0,71.146,71.3624,71.1272,71.3624,560490.0
2023-05-18 15:50:00,75.85,75.97,75.84,75.89,1061255.0,71.3624,71.4753,71.353,71.4001,1061255.0
2023-05-19 09:30:00,76.03,76.12,75.83,75.86,440298.0,71.5318,71.6165,71.3436,71.3718,440298.0
2023-05-19 09:40:00,75.86,76.07,75.84,76.05,342043.0,71.3718,71.5694,71.353,71.5506,342043.0
2023-05-19 09:50:00,76.06,76.08,75.96,75.97,328915.0,71.56,71.5788,71.4659,71.4753,328915.0
2023-05-19 10:00:00,75.97,76.05,75.93,76.02,325666.0,71.4753,71.5506,71.4377,71.5224,325666.0
2023-05-19 10:10:00,76.02,76.06,75.97,75.98,259526.0,71.5224,71.56,71.4753,71.4847,259526.0
2023-05-19 10:20:00,75.99,76.1,75.97,76.08,108186.0,71.4942,71.5976,71.4753,71.5788,108186.0
2023-05-19 10:30:00,76.07,76.11,76.04,76.09,222440.0,71.5694,71.6071,71.5412,71.5882,222440.0
2023-05-19 10:40:00,76.09,76.09,75.97,75.97,296949.0,71.5882,71.5882,71.4753,71.4753,296949.0
2023-05-19 10:50:00,75.97,76.03,75.93,75.95,128965.0,71.4753,71.5318,71.4377,71.4565,128965.0
2023-05-19 11:00:00,75.95,75.99,75.86,75.86,146426.0,71.4565,71.4942,71.3718,71.3718,146426.0
2023-05-19 11:10:00,75.86,75.94,75.83,75.89,313263.0,71.3718,71.4471,71.3436,71.4001,313263.0
2023-05-19 11:20:00,75.9,75.94,75.75,75.75,204591.0,71.4095,71.4471,71.2684,71.2684,204591.0
2023-05-19 11:30:00,75.75,75.76,75.58,75.63,172837.0,71.2684,71.2778,71.1084,71.1555,172837.0
2023-05-19 11:40:00,75.63,75.78,75.59,75.75,243393.0,71.1555,71.2966,71.1178,71.2684,243393.0
2023-05-19 11:50:00,75.74,75.81,75.68,75.68,260517.0,71.2589,71.3248,71.2025,71.2025,260517.0
2023-05-19 12:00:00,75.68,75.77,75.67,75.75,274443.0,71.2025,71.2872,71.1931,71.2684,274443.0
2023-05-19 12:10:00,75.75,75.75,75.66,75.71,183880.0,71.2684,71.2684,71.1837,71.2307,183880.0
2023-05-19 12:20:00,75.71,75.76,75.66,75.68,91829.0,71.2307,71.2778,71.1837,71.2025,91829.0
2023-05-19 12:30:00,75.68,75.69,75.59,75.68,147454.0,71.2025,71.2119,71.1178,71.2025,147454.0
2023-05-19 12:40:00,75.68,75.75,75.66,75.75,134017.0,71.2025,71.2684,71.1837,71.2684,134017.0
2023-05-19 12:50:00,75.74,75.79,75.72,75.75,89772.0,71.2589,71.306,71.2401,71.2684,89772.0
2023-05-19 13:00:00,75.76,75.83,75.74,75.81,131202.0,71.2778,71.3436,71.2589,71.3248,131202.0
2023-05-19 13:10:00,75.8,75.82,75.78,75.8,65777.0,71.3154,71.3342,71.2966,71.3154,65777.0
2023-05-19 13:20:00,75.8,75.8,75.74,75.78,63369.0,71.3154,71.3154,71.2589,71.2966,63369.0
2023-05-19 13:30:00,75.78,75.8,75.76,75.8,84853.0,71.2966,71.3154,71.2778,71.3154,84853.0
2023-05-19 13:40:00,75.8,75.81,75.71,75.72,118378.0,71.3154,71.3248,71.2307,71.2401,118378.0
2023-05-19 13:50:00,75.72,75.73,75.65,75.66,96433.0,71.2401,71.2495,71.1743,71.1837,96433.0
2023-05-19 14:00:00,75.67,75.71,75.64,75.68,109619.0,71.1931,71.2307,71.1649,71.2025,109619.0
2023-05-19 14:10:00,75.69,75.69,75.6,75.68,168474.0,71.2119,71.2119,71.1272,71.2025,168474.0
2023-05-19 14:20:00,75.69,75.73,75.65,75.65,152442.0,71.2119,71.2495,71.1743,71.1743,152442.0
2023-05-19 14:30:00,75.66,75.75,75.66,75.73,106005.0,71.1837,71.2684,71.1837,71.2495,106005.0
2023-05-19 14:40:00,75.74,75.8,75.74,75.78,99322.0,71.2589,71.3154,71.2589,71.2966,99322.0
2023-05-19 14:50:00,75.78,75.87,75.77,75.87,115803.0,71.2966,71.3813,71.2872,71.3813,115803.0
2023-05-19 15:00:00,75.86,75.88,75.78,75.81,211787.0,71.3718,71.3907,71.2966,71.3248,211787.0
2023-05-19 15:10:00,75.81,75.88,75.79,75.81,280545.0,71.3248,71.3907,71.306,71.3248,280545.0
2023-05-19 15:20:00,75.81,75.84,75.79,75.81,211195.0,71.3248,71.353,71.306,71.3248,211195.0
2023-05-19 15:30:00,75.81,75.89,75.78,75.88,344749.0,71.3248,71.4001,71.2966,71.3907,344749.0
2023-05-19 15:40:00,75.88,75.94,75.87,75.92,438881.0,71.3907,71.4471,71.3813,71.4283,438881.0
2023-05-19 15:50:00,75.91,75.96,75.87,75.91,1256343.0,71.4189,71.4659,71.3813,71.4189,1256343.0
2023-05-22 09:30:00,75.72,75.85,75.55,75.76,360894.0,71.2401,71.3624,71.0802,71.2778,360894.0
2023-05-22 09:40:00,75.77,75.78,75.55,75.63,591392.0,71.2872,71.2966,71.0802,71.1555,591392.0
2023-05-22 09:50:00,75.62,75.63,75.19,75.21,216069.0,71.146,71.1555,70.7415,70.7603,216069.0
2023-05-22 10:00:00,75.22,75.22,74.97,74.99,298816.0,70.7697,70.7697,70.5345,70.5533,298816.0
2023-05-22 10:10:00,74.99,75.17,74.99,75.04,953449.0,70.5533,70.7227,70.5533,70.6004,953449.0
2023-05-22 10:20:00,75.05,75.07,74.98,75.05,255600.0,70.6098,70.6286,70.5439,70.6098,255600.0
2023-05-22 10:30:00,75.03,75.04,74.84,74.84,501924.0,70.591,70.6004,70.4122,70.4122,501924.0
2023-05-22 10:40:00,74.84,74.89,74.8,74.85,591435.0,70.4122,70.4592,70.3746,70.4216,591435.0
2023-05-22 10:50:00,74.85,74.93,74.84,74.92,248539.0,70.4216,70.4969,70.4122,70.4875,248539.0
2023-05-22 11:00:00,74.93,75.04,74.92,75.03,396388.0,70.4969,70.6004,70.4875,70.591,396388.0
2023-05-22 11:10:00,75.02,75.09,75.0,75.01,208786.0,70.5815,70.6474,70.5627,70.5721,208786.0
2023-05-22 11:20:00,75.01,75.02,74.88,74.89,247955.0,70.5721,70.5815,70.4498,70.4592,247955.0
2023-05-22 11:30:00,74.89,74.99,74.89,74.94,186694.0,70.4592,70.5533,70.4592,70.5063,186694.0
2023-05-22 11:40:00,74.93,74.94,74.82,74.9,209774.0,70.4969,70.5063,70.3934,70.4686,209774.0
2023-05-22 11:50:00,74.9,75.04,74.88,74.97,389600.0,70.4686,70.6004,70.4498,70.5345,389600.0
2023-05-22 12:00:00,74.97,74.99,74.88,74.89,126660.0,70.5345,70.5533,70.4498,70.4592,126660.0
2023-05-22 12:10:00,74.89,74.91,74.75,74.78,144097.0,70.4592,70.4781,70.3275,70.3557,144097.0
2023-05-22 12:20:00,74.77,74.82,74.74,74.79,105283.0,70.3463,70.3934,70.3181,70.3652,105283.0
2023-05-22 12:30:00,74.78,74.87,74.78,74.81,143649.0,70.3557,70.4404,70.3557,70.384,143649.0
2023-05-22 12:40:00,74.8,74.84,74.78,74.83,214508.0,70.3746,70.4122,70.3557,70.4028,214508.0
2023-05-22 12:50:00,74.83,74.9,74.82,74.89,253368.0,70.4028,70.4686,70.3934,70.4592,253368.0
2023-05-22 13:00:00,74.9,74.95,74.88,74.91,459456.0,70.4686,70.5157,70.4498,70.4781,459456.0
2023-05-22 13:10:00,74.92,74.95,74.8,74.85,368443.0,70.4875,70.5157,70.3746,70.4216,368443.0
2023-05-22 13:20:00,74.84,74.91,74.84,74.88,187331.0,70.4122,70.4781,70.4122,70.4498,187331.0
2023-05-22 13:30:00,74.89,74.92,74.88,74.89,185570.0,70.4592,70.4875,70.4498,70.4592,185570.0
2023-05-22 13:40:00,74.89,74.94,74.84,74.94,159303.0,70.4592,70.5063,70.4122,70.5063,159303.0
2023-05-22 13:50:00,74.94,74.95,74.84,74.86,183306.0,70.5063,70.5157,70.4122,70.431,183306.0
2023-05-22 14:00:00,74.86,74.91,74.83,74.91,143775.0,70.431,70.4781,70.4028,70.4781,143775.0
2023-05-22 14:10:00,74.91,74.92,74.88,74.9,189828.0,70.4781,70.4875,70.4498,70.4686,189828.0
2023-05-22 14:20:00,74.9,74.92,74.86,74.9,190233.0,70.4686,70.4875,70.431,70.4686,190233.0
2023-05-22 14:30:00,74.9,74.94,74.88,74.89,223085.0,70.4686,70.5063,70.4498,70.4592,223085.0
2023-05-22 14:40:00,74.89,74.9,74.86,74.88,217931.0,70.4592,70.4686,70.431,70.4498,217931.0
2023-05-22 14:50:00,74.88,74.95,74.87,74.95,358877.0,70.4498,70.5157,70.4404,70.5157,358877.0
2023-05-22 15:00:00,74.95,75.0,74.89,74.9,236570.0,70.5157,70.5627,70.4592,70.4686,236570.0
2023-05-22 15:10:00,74.89,74.93,74.85,74.91,300484.0,70.4592,70.4969,70.4216,70.4781,300484.0
2023-05-22 15:20:00,74.91,74.91,74.8,74.84,329068.0,70.4781,70.4781,70.3746,70.4122,329068.0
2023-05-22 15:30:00,74.83,74.84,74.8,74.81,447834.0,70.4028,70.4122,70.3746,70.384,447834.0
2023-05-22 15:40:00,74.81,74.83,74.76,74.77,578784.0,70.384,70.4028,70.3369,70.3463,578784.0
2023-05-22 15:50:00,74.77,74.8,74.73,74.78,1822994.0,70.3463,70.3746,70.3087,70.3557,1822994.0
2023-05-23 09:30:00,74.57,74.63,74.21,74.41,779969.0,70.1582,70.2146,69.8195,70.0076,779969.0
2023-05-23 09:40:00,74.41,74.42,74.34,74.35,369230.0,70.0076,70.017,69.9418,69.9512,369230.0
2023-05-23 09:50:00,74.33,74.34,74.21,74.25,343196.0,69.9324,69.9418,69.8195,69.8571,343196.0
2023-05-23 10:00:00,74.25,74.29,74.12,74.16,309126.0,69.8571,69.8947,69.7348,69.7724,309126.0
2023-05-23 10:10:00,74.15,74.31,74.15,74.26,310863.0,69.763,69.9136,69.763,69.8665,310863.0
2023-05-23 10:20:00,74.27,74.4,74.25,74.36,236060.0,69.8759,69.9982,69.8571,69.9606,236060.0
2023-05-23 10:30:00,74.36,74.44,74.34,74.44,156664.0,69.9606,70.0359,69.9418,70.0359,156664.0
2023-05-23 10:40:00,74.44,74.54,74.41,74.51,164358.0,70.0359,70.1299,70.0076,70.1017,164358.0
2023-05-23 10:50:00,74.51,74.51,74.41,74.42,152808.0,70.1017,70.1017,70.0076,70.017,152808.0
2023-05-23 11:00:00,74.42,74.46,74.4,74.4,198237.0,70.017,70.0547,69.9982,69.9982,198237.0
2023-05-23 11:10:00,74.4,74.4,74.29,74.29,168629.0,69.9982,69.9982,69.8947,69.8947,168629.0
2023-05-23 11:20:00,74.29,74.38,74.29,74.37,195912.0,69.8947,69.9794,69.8947,69.97,195912.0
2023-05-23 11:30:00,74.37,74.39,74.33,74.37,239827.0,69.97,69.9888,69.9324,69.97,239827.0
2023-05-23 11:40:00,74.37,74.41,74.35,74.41,112047.0,69.97,70.0076,69.9512,70.0076,112047.0
2023-05-23 11:50:00,74.4,74.44,74.32,74.32,118917.0,69.9982,70.0359,69.923,69.923,118917.0
2023-05-23 12:00:00,74.33,74.41,74.33,74.38,97333.0,69.9324,70.0076,69.9324,69.9794,97333.0
2023-05-23 12:10:00,74.38,74.44,74.37,74.41,132664.0,69.9794,70.0359,69.97,70.0076,132664.0
2023-05-23 12:20:00,74.41,74.46,74.4,74.44,170831.0,70.0076,70.0547,69.9982,70.0359,170831.0
2023-05-23 12:30:00,74.44,74.52,74.4,74.42,362468.0,70.0359,70.1111,69.9982,70.017,362468.0
2023-05-23 12:40:00,74.43,74.49,74.42,74.46,436712.0,70.0265,70.0829,70.017,70.0547,436712.0
2023-05-23 12:50:00,74.46,74.47,74.41,74.44,234888.0,70.0547,70.0641,70.0076,70.0359,234888.0
2023-05-23 13:00:00,74.43,74.48,74.39,74.46,102227.0,70.0265,70.0735,69.9888,70.0547,102227.0
2023-05-23 13:10:00,74.45,74.48,74.43,74.46,93632.0,70.0453,70.0735,70.0265,70.0547,93632.0
2023-05-23 13:20:00,74.46,74.47,74.3,74.32,165501.0,70.0547,70.0641,69.9041,69.923,165501.0
2023-05-23 13:30:00,74.31,74.33,74.22,74.33,199319.0,69.9136,69.9324,69.8289,69.9324,199319.0
2023-05-23 13:40:00,74.34,74.43,74.34,74.42,151870.0,69.9418,70.0265,69.9418,70.017,151870.0
2023-05-23 13:50:00,74.43,74.44,74.34,74.37,111514.0,70.0265,70.0359,69.9418,69.97,111514.0
2023-05-23 14:00:00,74.36,74.45,74.35,74.41,228317.0,69.9606,70.0453,69.9512,70.0076,228317.0
2023-05-23 14:10:00,74.4,74.41,74.33,74.37,151753.0,69.9982,70.0076,69.9324,69.97,151753.0
2023-05-23 14:20:00,74.36,74.36,74.14,74.23,278377.0,69.9606,69.9606,69.7536,69.8383,278377.0
2023-05-23 14:30:00,74.23,74.29,74.16,74.18,189029.0,69.8383,69.8947,69.7724,69.7912,189029.0
2023-05-23 14:40:00,74.18,74.2,74.13,74.18,168695.0,69.7912,69.8101,69.7442,69.7912,168695.0
2023-05-23 14:50:00,74.18,74.23,74.18,74.2,770122.0,69.7912,69.8383,69.7912,69.8101,770122.0
2023-05-23 15:00:00,74.2,74.2,74.13,74.17,272048.0,69.8101,69.8101,69.7442,69.7818,272048.0
2023-05-23 15:10:00,74.18,74.21,74.13,74.14,293281.0,69.7912,69.8195,69.7442,69.7536,293281.0
2023-05-23 15:20:00,74.14,74.23,74.12,74.23,507109.0,69.7536,69.8383,69.7348,69.8383,507109.0
2023-05-23 15:30:00,74.23,74.28,74.21,74.27,669936.0,69.8383,69.8853,69.8195,69.8759,669936.0
2023-05-23 15:40:00,74.26,74.33,74.24,74.28,927920.0,69.8665,69.9324,69.8477,69.8853,927920.0
2023-05-23 15:50:00,74.28,74.28,74.18,74.23,1702108.0,69.8853,69.8853,69.7912,69.8383,1702108.0
2023-05-24 09:30:00,74.25,74.3,73.81,73.88,392051.0,69.8571,69.9041,69.4431,69.509,392051.0
2023-05-24 09:40:00,73.89,73.95,73.74,73.86,499459.0,69.5184,69.5749,69.3773,69.4902,499459.0
2023-05-24 09:50:00,73.84,73.91,73.81,73.82,241477.0,69.4714,69.5372,69.4431,69.4525,241477.0
2023-05-24 10:00:00,73.83,73.87,73.76,73.84,175901.0,69.462,69.4996,69.3961,69.4714,175901.0
2023-05-24 10:10:00,73.84,73.87,73.77,73.84,117598.0,69.4714,69.4996,69.4055,69.4714,117598.0
2023-05-24 10:20:00,73.83,73.97,73.82,73.97,536519.0,69.462,69.5937,69.4525,69.5937,536519.0
2023-05-24 10:30:00,73.97,74.01,73.83,73.87,385290.0,69.5937,69.6313,69.462,69.4996,385290.0
2023-05-24 10:40:00,73.86,73.94,73.81,73.88,294509.0,69.4902,69.5654,69.4431,69.509,294509.0
2023-05-24 10:50:00,73.89,73.9,73.81,73.85,241779.0,69.5184,69.5278,69.4431,69.4808,241779.0
2023-05-24 11:00:00,73.84,73.89,73.83,73.85,313949.0,69.4714,69.5184,69.462,69.4808,313949.0
2023-05-24 11:10:00,73.85,73.86,73.76,73.77,242648.0,69.4808,69.4902,69.3961,69.4055,242648.0
2023-05-24 11:20:00,73.78,73.91,73.76,73.82,243794.0,69.4149,69.5372,69.3961,69.4525,243794.0
2023-05-24 11:30:00,73.83,73.84,73.78,73.82,821115.0,69.462,69.4714,69.4149,69.4525,821115.0
2023-05-24 11:40:00,73.82,73.83,73.71,73.75,452596.0,69.4525,69.462,69.3491,69.3867,452596.0
2023-05-24 11:50:00,73.76,73.78,73.68,73.7,204163.0,69.3961,69.4149,69.3208,69.3396,204163.0
2023-05-24 12:00:00,73.7,73.76,73.68,73.73,282644.0,69.3396,69.3961,69.3208,69.3679,282644.0
2023-05-24 12:10:00,73.73,73.81,73.69,73.8,210496.0,69.3679,69.4431,69.3302,69.4337,210496.0
2023-05-24 12:20:00,73.8,73.81,73.71,73.72,204200.0,69.4337,69.4431,69.3491,69.3585,204200.0
2023-05-24 12:30:00,73.72,73.82,73.71,73.82,462638.0,69.3585,69.4525,69.3491,69.4525,462638.0
2023-05-24 12:40:00,73.82,73.87,73.79,73.81,245459.0,69.4525,69.4996,69.4243,69.4431,245459.0
2023-05-24 12:50:00,73.81,73.85,73.8,73.82,169763.0,69.4431,69.4808,69.4337,69.4525,169763.0
2023-05-24 13:00:00,73.83,73.88,73.8,73.85,125381.0,69.462,69.509,69.4337,69.4808,125381.0
2023-05-24 13:10:00,73.84,73.89,73.83,73.88,110404.0,69.4714,69.5184,69.462,69.509,110404.0
2023-05-24 13:20:00,73.88,73.95,73.79,73.81,296581.0,69.509,69.5749,69.4243,69.4431,296581.0
2023-05-24 13:30:00,73.81,73.94,73.81,73.94,193335.0,69.4431,69.5654,69.4431,69.5654,193335.0
2023-05-24 13:40:00,73.94,73.98,73.9,73.9,138608.0,69.5654,69.6031,69.5278,69.5278,138608.0
2023-05-24 13:50:00,73.9,73.94,73.89,73.91,104931.0,69.5278,69.5654,69.5184,69.5372,104931.0
2023-05-24 14:00:00,73.91,73.95,73.84,73.84,134611.0,69.5372,69.5749,69.4714,69.4714,134611.0
2023-05-24 14:10:00,73.85,73.86,73.8,73.82,118694.0,69.4808,69.4902,69.4337,69.4525,118694.0
2023-05-24 14:20:00,73.81,73.83,73.79,73.81,295922.0,69.4431,69.462,69.4243,69.4431,295922.0
2023-05-24 14:30:00,73.8,73.91,73.79,73.89,126847.0,69.4337,69.5372,69.4243,69.5184,126847.0
2023-05-24 14:40:00,73.89,73.93,73.88,73.9,119789.0,69.5184,69.556,69.509,69.5278,119789.0
2023-05-24 14:50:00,73.89,73.92,73.82,73.86,102432.0,69.5184,69.5466,69.4525,69.4902,102432.0
2023-05-24 15:00:00,73.86,73.89,73.83,73.87,188789.0,69.4902,69.5184,69.462,69.4996,188789.0
2023-05-24 15:10:00,73.86,73.99,73.85,73.98,182127.0,69.4902,69.6125,69.4808,69.6031,182127.0
2023-05-24 15:20:00,73.98,74.05,73.98,74.01,179880.0,69.6031,69.6689,69.6031,69.6313,179880.0
2023-05-24 15:30:00,74.02,74.11,73.94,73.99,350123.0,69.6407,69.7254,69.5654,69.6125,350123.0
2023-05-24 15:40:00,73.99,74.01,73.85,73.91,326188.0,69.6125,69.6313,69.4808,69.5372,326188.0
2023-05-24 15:50:00,73.9,73.91,73.71,73.75,1011170.0,69.5278,69.5372,69.3491,69.3867,1011170.0
2023-05-25 09:30:00,73.1,73.11,72.63,72.81,1352311.0,68.7751,68.7845,68.3329,68.5023,1352311.0
2023-05-25 09:40:00,72.8,73.06,72.8,72.94,786441.0,68.4929,68.7375,68.4929,68.6246,786441.0
2023-05-25 09:50:00,72.94,73.01,72.82,72.91,400109.0,68.6246,68.6905,68.5117,68.5964,400109.0
2023-05-25 10:00:00,72.91,72.99,72.87,72.9,341490.0,68.5964,68.6716,68.5587,68.587,341490.0
2023-05-25 10:10:00,72.89,73.06,72.85,73.01,448522.0,68.5776,68.7375,68.5399,68.6905,448522.0
2023-05-25 10:20:00,73.02,73.09,72.96,73.06,316228.0,68.6999,68.7657,68.6434,68.7375,316228.0
2023-05-25 10:30:00,73.05,73.1,73.0,73.09,578905.0,68.7281,68.7751,68.6811,68.7657,578905.0
2023-05-25 10:40:00,73.08,73.17,73.07,73.1,266055.0,68.7563,68.841,68.7469,68.7751,266055.0
2023-05-25 10:50:00,73.11,73.14,73.05,73.09,195772.0,68.7845,68.8128,68.7281,68.7657,195772.0
2023-05-25 11:00:00,73.09,73.27,73.09,73.25,389547.0,68.7657,68.9351,68.7657,68.9163,389547.0
2023-05-25 11:10:00,73.24,73.25,73.06,73.06,333281.0,68.9069,68.9163,68.7375,68.7375,333281.0
2023-05-25 11:20:00,73.06,73.1,73.03,73.06,277297.0,68.7375,68.7751,68.7093,68.7375,277297.0
2023-05-25 11:30:00,73.06,73.1,72.95,72.97,209921.0,68.7375,68.7751,68.634,68.6528,209921.0
2023-05-25 11:40:00,72.96,72.98,72.88,72.89,198728.0,68.6434,68.6622,68.5682,68.5776,198728.0
2023-05-25 11:50:00,72.89,72.95,72.84,72.91,296498.0,68.5776,68.634,68.5305,68.5964,296498.0
2023-05-25 12:00:00,72.91,73.01,72.9,73.01,220695.0,68.5964,68.6905,68.587,68.6905,220695.0
2023-05-25 12:10:00,73.01,73.08,73.0,73.07,137703.0,68.6905,68.7563,68.6811,68.7469,137703.0
2023-05-25 12:20:00,73.07,73.11,72.96,72.99,264597.0,68.7469,68.7845,68.6434,68.6716,264597.0
2023-05-25 12:30:00,72.99,73.0,72.91,72.94,309580.0,68.6716,68.6811,68.5964,68.6246,309580.0
2023-05-25 12:40:00,72.94,72.98,72.91,72.94,173437.0,68.6246,68.6622,68.5964,68.6246,173437.0
2023-05-25 12:50:00,72.94,72.99,72.91,72.94,144366.0,68.6246,68.6716,68.5964,68.6246,144366.0
2023-05-25 13:00:00,72.94,73.02,72.89,73.02,230063.0,68.6246,68.6999,68.5776,68.6999,230063.0
2023-05-25 13:10:00,73.01,73.16,73.01,73.12,163418.0,68.6905,68.8316,68.6905,68.794,163418.0
2023-05-25 13:20:00,73.12,73.23,73.11,73.19,120013.0,68.794,68.8974,68.7845,68.8598,120013.0
2023-05-25 13:30:00,73.19,73.25,73.15,73.19,171033.0,68.8598,68.9163,68.8222,68.8598,171033.0
2023-05-25 13:40:00,73.18,73.19,73.12,73.16,116802.0,68.8504,68.8598,68.794,68.8316,116802.0
2023-05-25 13:50:00,73.17,73.31,73.17,73.31,234055.0,68.841,68.9727,68.841,68.9727,234055.0
2023-05-25 14:00:00,73.31,73.45,73.25,73.26,274339.0,68.9727,69.1044,68.9163,68.9257,274339.0
2023-05-25 14:10:00,73.27,73.39,73.27,73.36,291300.0,68.9351,69.048,68.9351,69.0198,291300.0
2023-05-25 14:20:00,73.36,73.36,73.3,73.31,110437.0,69.0198,69.0198,68.9633,68.9727,110437.0
2023-05-25 14:30:00,73.31,73.33,73.16,73.22,165676.0,68.9727,68.9915,68.8316,68.888,165676.0
2023-05-25 14:40:00,73.22,73.24,73.15,73.15,128834.0,68.888,68.9069,68.8222,68.8222,128834.0
2023-05-25 14:50:00,73.15,73.22,73.14,73.2,117609.0,68.8222,68.888,68.8128,68.8692,117609.0
2023-05-25 15:00:00,73.21,73.26,73.17,73.25,150637.0,68.8786,68.9257,68.841,68.9163,150637.0
2023-05-25 15:10:00,73.25,73.29,73.18,73.19,209452.0,68.9163,68.9539,68.8504,68.8598,209452.0
2023-05-25 15:20:00,73.18,73.31,73.18,73.28,190954.0,68.8504,68.9727,68.8504,68.9445,190954.0
2023-05-25 15:30:00,73.28,73.33,73.25,73.31,318209.0,68.9445,68.9915,68.9163,68.9727,318209.0
2023-05-25 15:40:00,73.32,73.38,73.29,73.3,632910.0,68.9821,69.0386,68.9539,68.9633,632910.0
2023-05-25 15:50:00,73.29,73.29,73.16,73.18,1329620.0,68.9539,68.9539,68.8316,68.8504,1329620.0
2023-05-26 09:30:00,73.11,73.18,72.86,73.14,764188.0,68.7845,68.8504,68.5493,68.8128,764188.0
2023-05-26 09:40:00,73.14,73.3,73.11,73.22,642314.0,68.8128,68.9633,68.7845,68.888,642314.0
2023-05-26 09:50:00,73.22,73.32,73.14,73.26,445057.0,68.888,68.9821,68.8128,68.9257,445057.0
2023-05-26 10:00:00,73.26,73.44,73.23,73.42,359548.0,68.9257,69.095,68.8974,69.0762,359548.0
2023-05-26 10:10:00,73.42,73.47,73.35,73.4,367964.0,69.0762,69.1233,69.0103,69.0574,367964.0
2023-05-26 10:20:00,73.39,73.45,73.31,73.43,686456.0,69.048,69.1044,68.9727,69.0856,686456.0
2023-05-26 10:30:00,73.44,73.48,73.38,73.4,519022.0,69.095,69.1327,69.0386,69.0574,519022.0
2023-05-26 10:40:00,73.4,73.51,73.33,73.37,507053.0,69.0574,69.1609,68.9915,69.0292,507053.0
2023-05-26 10:50:00,73.38,73.48,73.31,73.44,320496.0,69.0386,69.1327,68.9727,69.095,320496.0
2023-05-26 11:00:00,73.45,73.47,73.21,73.34,609786.0,69.1044,69.1233,68.8786,69.0009,609786.0
2023-05-26 11:10:00,73.34,73.35,73.26,73.28,351395.0,69.0009,69.0103,68.9257,68.9445,351395.0
2023-05-26 11:20:00,73.28,73.32,73.18,73.27,351814.0,68.9445,68.9821,68.8504,68.9351,351814.0
2023-05-26 11:30:00,73.27,73.32,73.2,73.28,449287.0,68.9351,68.9821,68.8692,68.9445,449287.0
2023-05-26 11:40:00,73.28,73.36,73.25,73.36,231743.0,68.9445,69.0198,68.9163,69.0198,231743.0
2023-05-26 11:50:00,73.36,73.36,73.29,73.32,276942.0,69.0198,69.0198,68.9539,68.9821,276942.0
2023-05-26 12:00:00,73.31,73.33,73.22,73.24,153733.0,68.9727,68.9915,68.888,68.9069,153733.0
2023-05-26 12:10:00,73.24,73.29,73.23,73.29,125271.0,68.9069,68.9539,68.8974,68.9539,125271.0
2023-05-26 12:20:00,73.29,73.39,73.29,73.38,98935.0,68.9539,69.048,68.9539,69.0386,98935.0
2023-05-26 12:30:00,73.38,73.4,73.34,73.35,135976.0,69.0386,69.0574,69.0009,69.0103,135976.0
2023-05-26 12:40:00,73.34,73.38,73.29,73.3,169951.0,69.0009,69.0386,68.9539,68.9633,169951.0
2023-05-26 12:50:00,73.3,73.33,73.24,73.25,169697.0,68.9633,68.9915,68.9069,68.9163,169697.0
2023-05-26 13:00:00,73.25,73.32,73.24,73.31,120860.0,68.9163,68.9821,68.9069,68.9727,120860.0
2023-05-26 13:10:00,73.31,73.33,73.26,73.29,111094.0,68.9727,68.9915,68.9257,68.9539,111094.0
2023-05-26 13:20:00,73.29,73.37,73.28,73.35,225784.0,68.9539,69.0292,68.9445,69.0103,225784.0
2023-05-26 13:30:00,73.34,73.35,73.28,73.31,188371.0,69.0009,69.0103,68.9445,68.9727,188371.0
2023-05-26 13:40:00,73.32,73.36,73.3,73.35,209917.0,68.9821,69.0198,68.9633,69.0103,209917.0
2023-05-26 13:50:00,73.35,73.36,73.31,73.35,171770.0,69.0103,69.0198,68.9727,69.0103,171770.0
2023-05-26 14:00:00,73.36,73.38,73.27,73.29,265900.0,69.0198,69.0386,68.9351,68.9539,265900.0
2023-05-26 14:10:00,73.3,73.34,73.29,73.34,159597.0,68.9633,69.0009,68.9539,69.0009,159597.0
2023-05-26 14:20:00,73.33,73.38,73.32,73.36,145971.0,68.9915,69.0386,68.9821,69.0198,145971.0
2023-05-26 14:30:00,73.36,73.47,73.35,73.46,229875.0,69.0198,69.1233,69.0103,69.1138,229875.0
2023-05-26 14:40:00,73.47,73.47,73.39,73.4,131590.0,69.1233,69.1233,69.048,69.0574,131590.0
2023-05-26 14:50:00,73.4,73.4,73.34,73.37,159346.0,69.0574,69.0574,69.0009,69.0292,159346.0
2023-05-26 15:00:00,73.37,73.51,73.37,73.48,401134.0,69.0292,69.1609,69.0292,69.1327,401134.0
2023-05-26 15:10:00,73.48,73.49,73.4,73.42,520204.0,69.1327,69.1421,69.0574,69.0762,520204.0
2023-05-26 15:20:00,73.43,73.46,73.38,73.42,441364.0,69.0856,69.1138,69.0386,69.0762,441364.0
2023-05-26 15:30:00,73.42,73.46,73.41,73.44,467906.0,69.0762,69.1138,69.0668,69.095,467906.0
2023-05-26 15:40:00,73.44,73.55,73.43,73.54,684558.0,69.095,69.1985,69.0856,69.1891,684558.0
2023-05-26 15:50:00,73.54,73.54,73.41,73.43,1253907.0,69.1891,69.1891,69.0668,69.0856,1253907.0
2023-05-30 09:30:00,73.03,73.18,72.65,72.67,841674.0,68.7093,68.8504,68.3518,68.3706,841674.0
2023-05-30 09:40:00,72.67,72.85,72.66,72.77,707918.0,68.3706,68.5399,68.3612,68.4647,707918.0
2023-05-30 09:50:00,72.77,72.95,72.74,72.88,808128.0,68.4647,68.634,68.4364,68.5682,808128.0
2023-05-30 10:00:00,72.87,72.93,72.65,72.76,702290.0,68.5587,68.6152,68.3518,68.4553,702290.0
2023-05-30 10:10:00,72.77,72.81,72.58,72.74,578898.0,68.4647,68.5023,68.2859,68.4364,578898.0
2023-05-30 10:20:00,72.75,72.76,72.56,72.65,397323.0,68.4458,68.4553,68.2671,68.3518,397323.0
2023-05-30 10:30:00,72.65,72.71,72.51,72.52,420827.0,68.3518,68.4082,68.22,68.2295,420827.0
2023-05-30 10:40:00,72.53,72.59,72.49,72.51,469216.0,68.2389,68.2953,68.2012,68.22,469216.0
2023-05-30 10:50:00,72.52,72.61,72.49,72.61,323699.0,68.2295,68.3141,68.2012,68.3141,323699.0
2023-05-30 11:00:00,72.6,72.6,72.45,72.48,405471.0,68.3047,68.3047,68.1636,68.1918,405471.0
2023-05-30 11:10:00,72.48,72.5,72.35,72.44,546065.0,68.1918,68.2106,68.0695,68.1542,546065.0
2023-05-30 11:20:00,72.44,72.54,72.37,72.53,353776.0,68.1542,68.2483,68.0883,68.2389,353776.0
2023-05-30 11:30:00,72.53,72.57,72.48,72.55,517652.0,68.2389,68.2765,68.1918,68.2577,517652.0
2023-05-30 11:40:00,72.55,72.59,72.51,72.58,365523.0,68.2577,68.2953,68.22,68.2859,365523.0
2023-05-30 11:50:00,72.58,72.6,72.53,72.59,310118.0,68.2859,68.3047,68.2389,68.2953,310118.0
2023-05-30 12:00:00,72.59,72.62,72.57,72.61,300387.0,68.2953,68.3235,68.2765,68.3141,300387.0
2023-05-30 12:10:00,72.61,72.64,72.56,72.61,283423.0,68.3141,68.3424,68.2671,68.3141,283423.0
2023-05-30 12:20:00,72.62,72.62,72.55,72.58,282615.0,68.3235,68.3235,68.2577,68.2859,282615.0
2023-05-30 12:30:00,72.58,72.63,72.53,72.54,365538.0,68.2859,68.3329,68.2389,68.2483,365538.0
2023-05-30 12:40:00,72.55,72.59,72.51,72.58,250532.0,68.2577,68.2953,68.22,68.2859,250532.0
2023-05-30 12:50:00,72.58,72.68,72.57,72.66,314094.0,68.2859,68.38,68.2765,68.3612,314094.0
2023-05-30 13:00:00,72.66,72.66,72.56,72.58,316341.0,68.3612,68.3612,68.2671,68.2859,316341.0
2023-05-30 13:10:00,72.58,72.63,72.56,72.59,224302.0,68.2859,68.3329,68.2671,68.2953,224302.0
2023-05-30 13:20:00,72.6,72.63,72.48,72.52,271462.0,68.3047,68.3329,68.1918,68.2295,271462.0
2023-05-30 13:30:00,72.51,72.56,72.46,72.5,308938.0,68.22,68.2671,68.173,68.2106,308938.0
2023-05-30 13:40:00,72.5,72.58,72.5,72.56,285006.0,68.2106,68.2859,68.2106,68.2671,285006.0
2023-05-30 13:50:00,72.56,72.6,72.51,72.53,387860.0,68.2671,68.3047,68.22,68.2389,387860.0
2023-05-30 14:00:00,72.54,72.59,72.51,72.51,311990.0,68.2483,68.2953,68.22,68.22,311990.0
2023-05-30 14:10:00,72.51,72.6,72.5,72.59,234239.0,68.22,68.3047,68.2106,68.2953,234239.0
2023-05-30 14:20:00,72.6,72.64,72.59,72.61,326653.0,68.3047,68.3424,68.2953,68.3141,326653.0
2023-05-30 14:30:00,72.62,72.67,72.61,72.65,317364.0,68.3235,68.3706,68.3141,68.3518,317364.0
2023-05-30 14:40:00,72.65,72.67,72.56,72.56,376938.0,68.3518,68.3706,68.2671,68.2671,376938.0
2023-05-30 14:50:00,72.56,72.61,72.51,72.56,551204.0,68.2671,68.3141,68.22,68.2671,551204.0
2023-05-30 15:00:00,72.55,72.58,72.5,72.55,474882.0,68.2577,68.2859,68.2106,68.2577,474882.0
2023-05-30 15:10:00,72.55,72.55,72.44,72.51,498459.0,68.2577,68.2577,68.1542,68.22,498459.0
2023-05-30 15:20:00,72.5,72.54,72.48,72.52,475762.0,68.2106,68.2483,68.1918,68.2295,475762.0
2023-05-30 15:30:00,72.52,72.57,72.51,72.53,442326.0,68.2295,68.2765,68.22,68.2389,442326.0
2023-05-30 15:40:00,72.53,72.63,72.52,72.62,654610.0,68.2389,68.3329,68.2295,68.3235,654610.0
2023-05-30 15:50:00,72.62,72.62,72.51,72.6,1843790.0,68.3235,68.3235,68.22,68.3047,1843790.0
2023-05-31 09:30:00,72.68,72.81,72.34,72.37,793413.0,68.38,68.5023,68.0601,68.0883,793413.0
2023-05-31 09:40:00,72.38,72.57,72.31,72.45,1028841.0,68.0977,68.2765,68.0319,68.1636,1028841.0
2023-05-31 09:50:00,72.45,72.52,72.35,72.36,484999.0,68.1636,68.2295,68.0695,68.0789,484999.0
2023-05-31 10:00:00,72.36,72.5,72.31,72.47,605469.0,68.0789,68.2106,68.0319,68.1824,605469.0
2023-05-31 10:10:00,72.46,72.67,72.45,72.67,454950.0,68.173,68.3706,68.1636,68.3706,454950.0
2023-05-31 10:20:00,72.67,72.72,72.61,72.68,902246.0,68.3706,68.4176,68.3141,68.38,902246.0
2023-05-31 10:30:00,72.68,72.7,72.55,72.58,574024.0,68.38,68.3988,68.2577,68.2859,574024.0
2023-05-31 10:40:00,72.57,72.66,72.55,72.62,349593.0,68.2765,68.3612,68.2577,68.3235,349593.0
2023-05-31 10:50:00,72.61,72.64,72.52,72.64,242386.0,68.3141,68.3424,68.2295,68.3424,242386.0
2023-05-31 11:00:00,72.64,72.69,72.6,72.67,217794.0,68.3424,68.3894,68.3047,68.3706,217794.0
2023-05-31 11:10:00,72.67,72.7,72.6,72.69,164573.0,68.3706,68.3988,68.3047,68.3894,164573.0
2023-05-31 11:20:00,72.69,72.76,72.69,72.72,267499.0,68.3894,68.4553,68.3894,68.4176,267499.0
2023-05-31 11:30:00,72.72,72.76,72.7,72.71,143077.0,68.4176,68.4553,68.3988,68.4082,143077.0
2023-05-31 11:40:00,72.71,72.82,72.7,72.73,457822.0,68.4082,68.5117,68.3988,68.427,457822.0
2023-05-31 11:50:00,72.73,72.75,72.67,72.68,249955.0,68.427,68.4458,68.3706,68.38,249955.0
2023-05-31 12:00:00,72.69,72.75,72.68,72.74,208751.0,68.3894,68.4458,68.38,68.4364,208751.0
2023-05-31 12:10:00,72.74,72.75,72.71,72.74,150236.0,68.4364,68.4458,68.4082,68.4364,150236.0
2023-05-31 12:20:00,72.73,72.75,72.7,72.73,176377.0,68.427,68.4458,68.3988,68.427,176377.0
2023-05-31 12:30:00,72.73,72.74,72.67,72.7,173219.0,68.427,68.4364,68.3706,68.3988,173219.0
2023-05-31 12:40:00,72.71,72.75,72.67,72.73,196948.0,68.4082,68.4458,68.3706,68.427,196948.0
2023-05-31 12:50:00,72.74,72.74,72.63,72.72,317658.0,68.4364,68.4364,68.3329,68.4176,317658.0
2023-05-31 13:00:00,72.72,72.8,72.71,72.78,226297.0,68.4176,68.4929,68.4082,68.4741,226297.0
2023-05-31 13:10:00,72.79,72.8,72.71,72.73,488164.0,68.4835,68.4929,68.4082,68.427,488164.0
2023-05-31 13:20:00,72.74,72.77,72.73,72.76,135734.0,68.4364,68.4647,68.427,68.4553,135734.0
2023-05-31 13:30:00,72.76,72.78,72.68,72.76,271009.0,68.4553,68.4741,68.38,68.4553,271009.0
2023-05-31 13:40:00,72.76,72.87,72.76,72.83,405808.0,68.4553,68.5587,68.4553,68.5211,405808.0
2023-05-31 13:50:00,72.83,72.92,72.83,72.9,269427.0,68.5211,68.6058,68.5211,68.587,269427.0
2023-05-31 14:00:00,72.9,72.91,72.85,72.91,211298.0,68.587,68.5964,68.5399,68.5964,211298.0
2023-05-31 14:10:00,72.9,72.96,72.88,72.9,470577.0,68.587,68.6434,68.5682,68.587,470577.0
2023-05-31 14:20:00,72.9,72.93,72.87,72.91,405530.0,68.587,68.6152,68.5587,68.5964,405530.0
2023-05-31 14:30:00,72.91,72.91,72.86,72.9,175602.0,68.5964,68.5964,68.5493,68.587,175602.0
2023-05-31 14:40:00,72.9,72.91,72.87,72.9,230862.0,68.587,68.5964,68.5587,68.587,230862.0
2023-05-31 14:50:00,72.9,72.91,72.82,72.89,317690.0,68.587,68.5964,68.5117,68.5776,317690.0
2023-05-31 15:00:00,72.89,72.96,72.89,72.95,422473.0,68.5776,68.6434,68.5776,68.634,422473.0
2023-05-31 15:10:00,72.95,72.97,72.91,72.91,395951.0,68.634,68.6528,68.5964,68.5964,395951.0
2023-05-31 15:20:00,72.91,72.99,72.89,72.99,224548.0,68.5964,68.6716,68.5776,68.6716,224548.0
2023-05-31 15:30:00,72.98,73.02,72.96,73.02,616498.0,68.6622,68.6999,68.6434,68.6999,616498.0
2023-05-31 15:40:00,73.02,73.07,72.95,72.95,689960.0,68.6999,68.7469,68.634,68.634,689960.0
2023-05-31 15:50:00,72.95,72.98,72.61,72.68,2886010.0,68.634,68.6622,68.3141,68.38,2886010.0
2023-06-01 09:30:00,72.65,72.68,72.32,72.46,812513.0,68.3518,68.38,68.0413,68.173,812513.0
2023-06-01 09:40:00,72.46,72.46,72.31,72.4,800095.0,68.173,68.173,68.0319,68.1166,800095.0
2023-06-01 09:50:00,72.39,72.45,72.26,72.31,373377.0,68.1071,68.1636,67.9848,68.0319,373377.0
2023-06-01 10:00:00,72.33,72.59,72.28,72.57,756366.0,68.0507,68.2953,68.0037,68.2765,756366.0
2023-06-01 10:10:00,72.58,72.6,72.43,72.43,386880.0,68.2859,68.3047,68.1448,68.1448,386880.0
2023-06-01 10:20:00,72.43,72.49,72.31,72.36,478732.0,68.1448,68.2012,68.0319,68.0789,478732.0
2023-06-01 10:30:00,72.37,72.42,72.26,72.27,378748.0,68.0883,68.1354,67.9848,67.9942,378748.0
2023-06-01 10:40:00,72.27,72.42,72.24,72.31,498775.0,67.9942,68.1354,67.966,68.0319,498775.0
2023-06-01 10:50:00,72.3,72.48,72.28,72.47,286458.0,68.0225,68.1918,68.0037,68.1824,286458.0
2023-06-01 11:00:00,72.47,72.5,72.41,72.42,117372.0,68.1824,68.2106,68.126,68.1354,117372.0
2023-06-01 11:10:00,72.42,72.46,72.4,72.42,277049.0,68.1354,68.173,68.1166,68.1354,277049.0
2023-06-01 11:20:00,72.42,72.42,72.33,72.39,212394.0,68.1354,68.1354,68.0507,68.1071,212394.0
2023-06-01 11:30:00,72.39,72.45,72.32,72.37,219074.0,68.1071,68.1636,68.0413,68.0883,219074.0
2023-06-01 11:40:00,72.37,72.42,72.35,72.36,142973.0,68.0883,68.1354,68.0695,68.0789,142973.0
2023-06-01 11:50:00,72.35,72.4,72.31,72.38,158853.0,68.0695,68.1166,68.0319,68.0977,158853.0
2023-06-01 12:00:00,72.39,72.47,72.38,72.45,219133.0,68.1071,68.1824,68.0977,68.1636,219133.0
2023-06-01 12:10:00,72.45,72.48,72.41,72.46,132985.0,68.1636,68.1918,68.126,68.173,132985.0
2023-06-01 12:20:00,72.46,72.56,72.45,72.55,78013.0,68.173,68.2671,68.1636,68.2577,78013.0
2023-06-01 12:30:00,72.56,72.59,72.52,72.53,245256.0,68.2671,68.2953,68.2295,68.2389,245256.0
2023-06-01 12:40:00,72.54,72.57,72.5,72.52,127295.0,68.2483,68.2765,68.2106,68.2295,127295.0
2023-06-01 12:50:00,72.51,72.55,72.5,72.51,203242.0,68.22,68.2577,68.2106,68.22,203242.0
2023-06-01 13:00:00,72.52,72.57,72.51,72.55,126862.0,68.2295,68.2765,68.22,68.2577,126862.0
2023-06-01 13:10:00,72.55,72.61,72.53,72.59,447753.0,68.2577,68.3141,68.2389,68.2953,447753.0
2023-06-01 13:20:00,72.59,72.62,72.5,72.57,310831.0,68.2953,68.3235,68.2106,68.2765,310831.0
2023-06-01 13:30:00,72.58,72.59,72.51,72.52,125930.0,68.2859,68.2953,68.22,68.2295,125930.0
2023-06-01 13:40:00,72.53,72.62,72.52,72.62,338971.0,68.2389,68.3235,68.2295,68.3235,338971.0
2023-06-01 13:50:00,72.62,72.64,72.57,72.64,176990.0,68.3235,68.3424,68.2765,68.3424,176990.0
2023-06-01 14:00:00,72.64,72.65,72.56,72.61,82061.0,68.3424,68.3518,68.2671,68.3141,82061.0
2023-06-01 14:10:00,72.61,72.62,72.54,72.56,148206.0,68.3141,68.3235,68.2483,68.2671,148206.0
2023-06-01 14:20:00,72.57,72.61,72.55,72.58,72910.0,68.2765,68.3141,68.2577,68.2859,72910.0
2023-06-01 14:30:00,72.58,72.62,72.56,72.59,222308.0,68.2859,68.3235,68.2671,68.2953,222308.0
2023-06-01 14:40:00,72.58,72.59,72.54,72.58,215321.0,68.2859,68.2953,68.2483,68.2859,215321.0
2023-06-01 14:50:00,72.59,72.67,72.58,72.66,228925.0,68.2953,68.3706,68.2859,68.3612,228925.0
2023-06-01 15:00:00,72.66,72.73,72.66,72.69,375341.0,68.3612,68.427,68.3612,68.3894,375341.0
2023-06-01 15:10:00,72.7,72.72,72.65,72.66,200366.0,68.3988,68.4176,68.3518,68.3612,200366.0
2023-06-01 15:20:00,72.66,72.7,72.61,72.62,215461.0,68.3612,68.3988,68.3141,68.3235,215461.0
2023-06-01 15:30:00,72.62,72.63,72.46,72.47,494964.0,68.3235,68.3329,68.173,68.1824,494964.0
2023-06-01 15:40:00,72.46,72.61,72.46,72.61,349369.0,68.173,68.3141,68.173,68.3141,349369.0
2023-06-01 15:50:00,72.62,72.62,72.51,72.6,1266001.0,68.3235,68.3235,68.22,68.3047,1266001.0
2023-06-02 09:30:00,72.64,73.09,72.62,73.02,697435.0,68.3424,68.7657,68.3235,68.6999,697435.0
2023-06-02 09:40:00,73.02,73.26,73.01,73.13,506595.0,68.6999,68.9257,68.6905,68.8034,506595.0
2023-06-02 09:50:00,73.13,73.26,73.11,73.16,848541.0,68.8034,68.9257,68.7845,68.8316,848541.0
2023-06-02 10:00:00,73.16,73.29,73.15,73.18,1013151.0,68.8316,68.9539,68.8222,68.8504,1013151.0
2023-06-02 10:10:00,73.17,73.24,73.04,73.08,709389.0,68.841,68.9069,68.7187,68.7563,709389.0
2023-06-02 10:20:00,73.09,73.15,73.04,73.13,246819.0,68.7657,68.8222,68.7187,68.8034,246819.0
2023-06-02 10:30:00,73.12,73.26,73.07,73.25,300766.0,68.794,68.9257,68.7469,68.9163,300766.0
2023-06-02 10:40:00,73.25,73.32,73.18,73.31,214215.0,68.9163,68.9821,68.8504,68.9727,214215.0
2023-06-02 10:50:00,73.31,73.34,73.28,73.28,269067.0,68.9727,69.0009,68.9445,68.9445,269067.0
2023-06-02 11:00:00,73.29,73.41,73.27,73.4,211442.0,68.9539,69.0668,68.9351,69.0574,211442.0
2023-06-02 11:10:00,73.41,73.44,73.39,73.4,515671.0,69.0668,69.095,69.048,69.0574,515671.0
2023-06-02 11:20:00,73.41,73.51,73.4,73.47,215865.0,69.0668,69.1609,69.0574,69.1233,215865.0
2023-06-02 11:30:00,73.47,73.48,73.36,73.4,746064.0,69.1233,69.1327,69.0198,69.0574,746064.0
2023-06-02 11:40:00,73.4,73.42,73.33,73.37,105684.0,69.0574,69.0762,68.9915,69.0292,105684.0
2023-06-02 11:50:00,73.37,73.43,73.35,73.41,481998.0,69.0292,69.0856,69.0103,69.0668,481998.0
2023-06-02 12:00:00,73.42,73.42,73.38,73.4,248958.0,69.0762,69.0762,69.0386,69.0574,248958.0
2023-06-02 12:10:00,73.4,73.4,73.33,73.34,138696.0,69.0574,69.0574,68.9915,69.0009,138696.0
2023-06-02 12:20:00,73.33,73.4,73.32,73.37,266010.0,68.9915,69.0574,68.9821,69.0292,266010.0
2023-06-02 12:30:00,73.37,73.4,73.34,73.37,222259.0,69.0292,69.0574,69.0009,69.0292,222259.0
2023-06-02 12:40:00,73.37,73.4,73.32,73.39,238393.0,69.0292,69.0574,68.9821,69.048,238393.0
2023-06-02 12:50:00,73.39,73.43,73.37,73.43,71389.0,69.048,69.0856,69.0292,69.0856,71389.0
2023-06-02 13:00:00,73.44,73.49,73.43,73.47,168416.0,69.095,69.1421,69.0856,69.1233,168416.0
2023-06-02 13:10:00,73.46,73.46,73.37,73.42,203374.0,69.1138,69.1138,69.0292,69.0762,203374.0
2023-06-02 13:20:00,73.42,73.48,73.41,73.45,90583.0,69.0762,69.1327,69.0668,69.1044,90583.0
2023-06-02 13:30:00,73.45,73.48,73.41,73.42,111207.0,69.1044,69.1327,69.0668,69.0762,111207.0
2023-06-02 13:40:00,73.43,73.44,73.37,73.42,261808.0,69.0856,69.095,69.0292,69.0762,261808.0
2023-06-02 13:50:00,73.43,73.53,73.42,73.53,136357.0,69.0856,69.1797,69.0762,69.1797,136357.0
2023-06-02 14:00:00,73.52,73.56,73.44,73.44,162748.0,69.1703,69.2079,69.095,69.095,162748.0
2023-06-02 14:10:00,73.44,73.48,73.43,73.48,77352.0,69.095,69.1327,69.0856,69.1327,77352.0
2023-06-02 14:20:00,73.48,73.51,73.47,73.48,119442.0,69.1327,69.1609,69.1233,69.1327,119442.0
2023-06-02 14:30:00,73.48,73.53,73.46,73.51,133110.0,69.1327,69.1797,69.1138,69.1609,133110.0
2023-06-02 14:40:00,73.51,73.54,73.5,73.53,156984.0,69.1609,69.1891,69.1515,69.1797,156984.0
2023-06-02 14:50:00,73.52,73.54,73.47,73.51,286837.0,69.1703,69.1891,69.1233,69.1609,286837.0
2023-06-02 15:00:00,73.51,73.6,73.51,73.55,259477.0,69.1609,69.2456,69.1609,69.1985,259477.0
2023-06-02 15:10:00,73.55,73.61,73.53,73.58,349640.0,69.1985,69.255,69.1797,69.2267,349640.0
2023-06-02 15:20:00,73.59,73.6,73.54,73.55,335222.0,69.2362,69.2456,69.1891,69.1985,335222.0
2023-06-02 15:30:00,73.55,73.59,73.53,73.58,410613.0,69.1985,69.2362,69.1797,69.2267,410613.0
2023-06-02 15:40:00,73.58,73.62,73.54,73.58,442694.0,69.2267,69.2644,69.1891,69.2267,442694.0
2023-06-02 15:50:00,73.57,73.66,73.55,73.61,1081942.0,69.2173,69.302,69.1985,69.255,1081942.0
2023-06-05 09:30:00,73.5,73.73,73.44,73.72,626347.0,69.1515,69.3679,69.095,69.3585,626347.0
2023-06-05 09:40:00,73.72,73.88,73.68,73.85,462747.0,69.3585,69.509,69.3208,69.4808,462747.0
2023-06-05 09:50:00,73.85,73.97,73.75,73.95,121401.0,69.4808,69.5937,69.3867,69.5749,121401.0
2023-06-05 10:00:00,73.95,74.03,73.79,73.84,467199.0,69.5749,69.6501,69.4243,69.4714,467199.0
2023-06-05 10:10:00,73.84,73.97,73.82,73.94,321025.0,69.4714,69.5937,69.4525,69.5654,321025.0
2023-06-05 10:20:00,73.94,74.01,73.86,73.92,281739.0,69.5654,69.6313,69.4902,69.5466,281739.0
2023-06-05 10:30:00,73.92,73.99,73.83,73.84,478396.0,69.5466,69.6125,69.462,69.4714,478396.0
2023-06-05 10:40:00,73.84,73.89,73.77,73.84,317657.0,69.4714,69.5184,69.4055,69.4714,317657.0
2023-06-05 10:50:00,73.84,73.85,73.68,73.69,257294.0,69.4714,69.4808,69.3208,69.3302,257294.0
2023-06-05 11:00:00,73.7,73.74,73.61,73.66,216848.0,69.3396,69.3773,69.255,69.302,216848.0
2023-06-05 11:10:00,73.66,73.67,73.6,73.63,142417.0,69.302,69.3114,69.2456,69.2738,142417.0
2023-06-05 11:20:00,73.63,73.64,73.58,73.62,179833.0,69.2738,69.2832,69.2267,69.2644,179833.0
2023-06-05 11:30:00,73.62,73.65,73.52,73.53,158223.0,69.2644,69.2926,69.1703,69.1797,158223.0
2023-06-05 11:40:00,73.54,73.55,73.47,73.49,255775.0,69.1891,69.1985,69.1233,69.1421,255775.0
2023-06-05 11:50:00,73.5,73.56,73.48,73.5,336650.0,69.1515,69.2079,69.1327,69.1515,336650.0
2023-06-05 12:00:00,73.5,73.52,73.46,73.52,197253.0,69.1515,69.1703,69.1138,69.1703,197253.0
2023-06-05 12:10:00,73.52,73.55,73.47,73.48,114892.0,69.1703,69.1985,69.1233,69.1327,114892.0
2023-06-05 12:20:00,73.49,73.5,73.41,73.45,98647.0,69.1421,69.1515,69.0668,69.1044,98647.0
2023-06-05 12:30:00,73.45,73.48,73.42,73.44,82634.0,69.1044,69.1327,69.0762,69.095,82634.0
2023-06-05 12:40:00,73.44,73.47,73.42,73.47,56166.0,69.095,69.1233,69.0762,69.1233,56166.0
2023-06-05 12:50:00,73.47,73.48,73.43,73.47,148865.0,69.1233,69.1327,69.0856,69.1233,148865.0
2023-06-05 13:00:00,73.48,73.49,73.42,73.45,88446.0,69.1327,69.1421,69.0762,69.1044,88446.0
2023-06-05 13:10:00,73.45,73.46,73.34,73.39,130626.0,69.1044,69.1138,69.0009,69.048,130626.0
2023-06-05 13:20:00,73.4,73.41,73.32,73.35,125025.0,69.0574,69.0668,68.9821,69.0103,125025.0
2023-06-05 13:30:00,73.35,73.36,73.3,73.33,134530.0,69.0103,69.0198,68.9633,68.9915,134530.0
2023-06-05 13:40:00,73.32,73.32,73.28,73.31,125980.0,68.9821,68.9821,68.9445,68.9727,125980.0
2023-06-05 13:50:00,73.31,73.4,73.3,73.38,268161.0,68.9727,69.0574,68.9633,69.0386,268161.0
2023-06-05 14:00:00,73.38,73.38,73.32,73.36,116093.0,69.0386,69.0386,68.9821,69.0198,116093.0
2023-06-05 14:10:00,73.37,73.41,73.36,73.38,170906.0,69.0292,69.0668,69.0198,69.0386,170906.0
2023-06-05 14:20:00,73.38,73.38,73.29,73.35,177886.0,69.0386,69.0386,68.9539,69.0103,177886.0
2023-06-05 14:30:00,73.36,73.38,73.23,73.25,563876.0,69.0198,69.0386,68.8974,68.9163,563876.0
2023-06-05 14:40:00,73.24,73.27,73.21,73.26,143537.0,68.9069,68.9351,68.8786,68.9257,143537.0
2023-06-05 14:50:00,73.26,73.35,73.23,73.32,250868.0,68.9257,69.0103,68.8974,68.9821,250868.0
2023-06-05 15:00:00,73.32,73.34,73.26,73.31,221533.0,68.9821,69.0009,68.9257,68.9727,221533.0
2023-06-05 15:10:00,73.31,73.39,73.31,73.31,192327.0,68.9727,69.048,68.9727,68.9727,192327.0
2023-06-05 15:20:00,73.32,73.35,73.3,73.31,98574.0,68.9821,69.0103,68.9633,68.9727,98574.0
2023-06-05 15:30:00,73.31,73.35,73.28,73.33,183099.0,68.9727,69.0103,68.9445,68.9915,183099.0
2023-06-05 15:40:00,73.34,73.4,73.31,73.4,255871.0,69.0009,69.0574,68.9727,69.0574,255871.0
2023-06-05 15:50:00,73.41,73.43,73.34,73.36,811224.0,69.0668,69.0856,69.0009,69.0198,811224.0
2023-06-06 09:30:00,73.41,73.55,73.03,73.05,825125.0,69.0668,69.1985,68.7093,68.7281,825125.0
2023-06-06 09:40:00,73.04,73.13,72.85,72.93,544464.0,68.7187,68.8034,68.5399,68.6152,544464.0
2023-06-06 09:50:00,72.94,73.1,72.78,72.84,319091.0,68.6246,68.7751,68.4741,68.5305,319091.0
2023-06-06 10:00:00,72.84,73.02,72.81,72.98,265146.0,68.5305,68.6999,68.5023,68.6622,265146.0
2023-06-06 10:10:00,72.98,73.03,72.9,73.02,182137.0,68.6622,68.7093,68.587,68.6999,182137.0
2023-06-06 10:20:00,73.02,73.03,72.88,72.9,199682.0,68.6999,68.7093,68.5682,68.587,199682.0
2023-06-06 10:30:00,72.91,73.04,72.9,73.0,210774.0,68.5964,68.7187,68.587,68.6811,210774.0
2023-06-06 10:40:00,73.0,73.06,72.96,73.01,227387.0,68.6811,68.7375,68.6434,68.6905,227387.0
2023-06-06 10:50:00,73.01,73.03,72.94,72.98,136238.0,68.6905,68.7093,68.6246,68.6622,136238.0
2023-06-06 11:00:00,72.98,73.03,72.92,72.92,178027.0,68.6622,68.7093,68.6058,68.6058,178027.0
2023-06-06 11:10:00,72.92,72.95,72.78,72.78,156399.0,68.6058,68.634,68.4741,68.4741,156399.0
2023-06-06 11:20:00,72.78,72.89,72.78,72.89,183064.0,68.4741,68.5776,68.4741,68.5776,183064.0
2023-06-06 11:30:00,72.89,72.91,72.8,72.89,175912.0,68.5776,68.5964,68.4929,68.5776,175912.0
2023-06-06 11:40:00,72.89,72.89,72.82,72.84,210584.0,68.5776,68.5776,68.5117,68.5305,210584.0
2023-06-06 11:50:00,72.84,72.84,72.68,72.69,189286.0,68.5305,68.5305,68.38,68.3894,189286.0
2023-06-06 12:00:00,72.69,72.76,72.68,72.76,154634.0,68.3894,68.4553,68.38,68.4553,154634.0
2023-06-06 12:10:00,72.75,72.8,72.74,72.78,150342.0,68.4458,68.4929,68.4364,68.4741,150342.0
2023-06-06 12:20:00,72.78,72.78,72.71,72.73,111216.0,68.4741,68.4741,68.4082,68.427,111216.0
2023-06-06 12:30:00,72.73,72.74,72.69,72.73,121457.0,68.427,68.4364,68.3894,68.427,121457.0
2023-06-06 12:40:00,72.73,72.75,72.69,72.7,106652.0,68.427,68.4458,68.3894,68.3988,106652.0
2023-06-06 12:50:00,72.7,72.74,72.69,72.71,161040.0,68.3988,68.4364,68.3894,68.4082,161040.0
2023-06-06 13:00:00,72.71,72.76,72.69,72.75,122381.0,68.4082,68.4553,68.3894,68.4458,122381.0
2023-06-06 13:10:00,72.76,72.78,72.71,72.73,119556.0,68.4553,68.4741,68.4082,68.427,119556.0
2023-06-06 13:20:00,72.72,72.73,72.59,72.62,191037.0,68.4176,68.427,68.2953,68.3235,191037.0
2023-06-06 13:30:00,72.62,72.63,72.55,72.62,167258.0,68.3235,68.3329,68.2577,68.3235,167258.0
2023-06-06 13:40:00,72.62,72.67,72.59,72.61,153309.0,68.3235,68.3706,68.2953,68.3141,153309.0
2023-06-06 13:50:00,72.61,72.67,72.58,72.65,294079.0,68.3141,68.3706,68.2859,68.3518,294079.0
2023-06-06 14:00:00,72.65,72.69,72.63,72.68,215987.0,68.3518,68.3894,68.3329,68.38,215987.0
2023-06-06 14:10:00,72.67,72.77,72.67,72.76,130850.0,68.3706,68.4647,68.3706,68.4553,130850.0
2023-06-06 14:20:00,72.76,72.8,72.72,72.79,119967.0,68.4553,68.4929,68.4176,68.4835,119967.0
2023-06-06 14:30:00,72.78,72.84,72.78,72.83,119204.0,68.4741,68.5305,68.4741,68.5211,119204.0
2023-06-06 14:40:00,72.83,72.89,72.82,72.85,107487.0,68.5211,68.5776,68.5117,68.5399,107487.0
2023-06-06 14:50:00,72.84,72.91,72.84,72.9,93473.0,68.5305,68.5964,68.5305,68.587,93473.0
2023-06-06 15:00:00,72.91,72.93,72.86,72.87,172596.0,68.5964,68.6152,68.5493,68.5587,172596.0
2023-06-06 15:10:00,72.87,72.96,72.86,72.95,211660.0,68.5587,68.6434,68.5493,68.634,211660.0
2023-06-06 15:20:00,72.95,72.98,72.92,72.94,227674.0,68.634,68.6622,68.6058,68.6246,227674.0
2023-06-06 15:30:00,72.94,72.97,72.93,72.94,337290.0,68.6246,68.6528,68.6152,68.6246,337290.0
2023-06-06 15:40:00,72.94,73.06,72.91,73.05,626387.0,68.6246,68.7375,68.5964,68.7281,626387.0
2023-06-06 15:50:00,73.04,73.07,72.96,72.97,1297033.0,68.7187,68.7469,68.6434,68.6528,1297033.0
2023-06-07 09:30:00,72.5,72.58,72.28,72.46,755729.0,68.2106,68.2859,68.0037,68.173,755729.0
2023-06-07 09:40:00,72.46,72.66,72.44,72.6,470183.0,68.173,68.3612,68.1542,68.3047,470183.0
2023-06-07 09:50:00,72.59,72.68,72.55,72.59,530198.0,68.2953,68.38,68.2577,68.2953,530198.0
2023-06-07 10:00:00,72.6,72.61,72.48,72.5,457215.0,68.3047,68.3141,68.1918,68.2106,457215.0
2023-06-07 10:10:00,72.51,72.72,72.51,72.7,493902.0,68.22,68.4176,68.22,68.3988,493902.0
2023-06-07 10:20:00,72.7,72.72,72.62,72.72,358909.0,68.3988,68.4176,68.3235,68.4176,358909.0
2023-06-07 10:30:00,72.72,72.81,72.6,72.75,453446.0,68.4176,68.5023,68.3047,68.4458,453446.0
2023-06-07 10:40:00,72.74,72.85,72.71,72.8,374594.0,68.4364,68.5399,68.4082,68.4929,374594.0
2023-06-07 10:50:00,72.8,72.89,72.77,72.82,300492.0,68.4929,68.5776,68.4647,68.5117,300492.0
2023-06-07 11:00:00,72.81,72.86,72.72,72.76,169212.0,68.5023,68.5493,68.4176,68.4553,169212.0
2023-06-07 11:10:00,72.76,72.86,72.74,72.81,229679.0,68.4553,68.5493,68.4364,68.5023,229679.0
2023-06-07 11:20:00,72.8,72.81,72.69,72.73,156189.0,68.4929,68.5023,68.3894,68.427,156189.0
2023-06-07 11:30:00,72.73,72.75,72.67,72.7,195556.0,68.427,68.4458,68.3706,68.3988,195556.0
2023-06-07 11:40:00,72.7,72.76,72.69,72.74,171393.0,68.3988,68.4553,68.3894,68.4364,171393.0
2023-06-07 11:50:00,72.74,72.78,72.68,72.75,211760.0,68.4364,68.4741,68.38,68.4458,211760.0
2023-06-07 12:00:00,72.76,72.77,72.71,72.72,177364.0,68.4553,68.4647,68.4082,68.4176,177364.0
2023-06-07 12:10:00,72.73,72.86,72.72,72.84,299206.0,68.427,68.5493,68.4176,68.5305,299206.0
2023-06-07 12:20:00,72.84,72.91,72.82,72.89,173754.0,68.5305,68.5964,68.5117,68.5776,173754.0
2023-06-07 12:30:00,72.88,72.93,72.86,72.87,194975.0,68.5682,68.6152,68.5493,68.5587,194975.0
2023-06-07 12:40:00,72.88,72.88,72.77,72.78,182711.0,68.5682,68.5682,68.4647,68.4741,182711.0
2023-06-07 12:50:00,72.77,72.81,72.73,72.8,310809.0,68.4647,68.5023,68.427,68.4929,310809.0
2023-06-07 13:00:00,72.81,72.83,72.77,72.79,353145.0,68.5023,68.5211,68.4647,68.4835,353145.0
2023-06-07 13:10:00,72.79,72.82,72.71,72.8,328952.0,68.4835,68.5117,68.4082,68.4929,328952.0
2023-06-07 13:20:00,72.8,72.81,72.74,72.75,229250.0,68.4929,68.5023,68.4364,68.4458,229250.0
2023-06-07 13:30:00,72.75,72.78,72.74,72.77,479588.0,68.4458,68.4741,68.4364,68.4647,479588.0
2023-06-07 13:40:00,72.77,72.82,72.75,72.78,244751.0,68.4647,68.5117,68.4458,68.4741,244751.0
2023-06-07 13:50:00,72.79,72.83,72.76,72.82,192293.0,68.4835,68.5211,68.4553,68.5117,192293.0
2023-06-07 14:00:00,72.81,72.82,72.78,72.78,184570.0,68.5023,68.5117,68.4741,68.4741,184570.0
2023-06-07 14:10:00,72.78,72.79,72.7,72.73,256593.0,68.4741,68.4835,68.3988,68.427,256593.0
2023-06-07 14:20:00,72.73,72.76,72.72,72.73,128269.0,68.427,68.4553,68.4176,68.427,128269.0
2023-06-07 14:30:00,72.73,72.8,72.71,72.79,154801.0,68.427,68.4929,68.4082,68.4835,154801.0
2023-06-07 14:40:00,72.78,72.83,72.77,72.81,237623.0,68.4741,68.5211,68.4647,68.5023,237623.0
2023-06-07 14:50:00,72.8,72.8,72.73,72.75,128669.0,68.4929,68.4929,68.427,68.4458,128669.0
2023-06-07 15:00:00,72.75,72.77,72.72,72.73,119495.0,68.4458,68.4647,68.4176,68.427,119495.0
2023-06-07 15:10:00,72.73,72.82,72.7,72.82,162492.0,68.427,68.5117,68.3988,68.5117,162492.0
2023-06-07 15:20:00,72.82,72.85,72.78,72.81,182720.0,68.5117,68.5399,68.4741,68.5023,182720.0
2023-06-07 15:30:00,72.81,72.85,72.78,72.82,322427.0,68.5023,68.5399,68.4741,68.5117,322427.0
2023-06-07 15:40:00,72.82,72.86,72.8,72.84,443841.0,68.5117,68.5493,68.4929,68.5305,443841.0
2023-06-07 15:50:00,72.85,72.87,72.62,72.71,1246087.0,68.5399,68.5587,68.3235,68.4082,1246087.0
2023-06-08 09:30:00,72.81,72.97,72.64,72.81,447399.0,68.5023,68.6528,68.3424,68.5023,447399.0
2023-06-08 09:40:00,72.82,72.9,72.7,72.89,262610.0,68.5117,68.587,68.3988,68.5776,262610.0
2023-06-08 09:50:00,72.88,73.01,72.85,72.89,583519.0,68.5682,68.6905,68.5399,68.5776,583519.0
2023-06-08 10:00:00,72.89,73.03,72.82,73.0,215987.0,68.5776,68.7093,68.5117,68.6811,215987.0
2023-06-08 10:10:00,73.0,73.02,72.9,72.94,126590.0,68.6811,68.6999,68.587,68.6246,126590.0
2023-06-08 10:20:00,72.94,72.95,72.89,72.9,80692.0,68.6246,68.634,68.5776,68.587,80692.0
2023-06-08 10:30:00,72.9,72.98,72.88,72.93,119140.0,68.587,68.6622,68.5682,68.6152,119140.0
2023-06-08 10:40:00,72.94,72.94,72.81,72.83,108752.0,68.6246,68.6246,68.5023,68.5211,108752.0
2023-06-08 10:50:00,72.82,72.9,72.81,72.87,411846.0,68.5117,68.587,68.5023,68.5587,411846.0
2023-06-08 11:00:00,72.87,72.9,72.84,72.89,112658.0,68.5587,68.587,68.5305,68.5776,112658.0
2023-06-08 11:10:00,72.89,72.93,72.83,72.84,144743.0,68.5776,68.6152,68.5211,68.5305,144743.0
2023-06-08 11:20:00,72.84,72.87,72.81,72.83,116394.0,68.5305,68.5587,68.5023,68.5211,116394.0
2023-06-08 11:30:00,72.83,72.85,72.81,72.84,129413.0,68.5211,68.5399,68.5023,68.5305,129413.0
2023-06-08 11:40:00,72.85,72.88,72.84,72.88,84627.0,68.5399,68.5682,68.5305,68.5682,84627.0
2023-06-08 11:50:00,72.88,72.93,72.85,72.86,215100.0,68.5682,68.6152,68.5399,68.5493,215100.0
2023-06-08 12:00:00,72.86,72.86,72.79,72.84,90050.0,68.5493,68.5493,68.4835,68.5305,90050.0
2023-06-08 12:10:00,72.84,72.9,72.82,72.9,138304.0,68.5305,68.587,68.5117,68.587,138304.0
2023-06-08 12:20:00,72.9,72.97,72.89,72.95,98464.0,68.587,68.6528,68.5776,68.634,98464.0
2023-06-08 12:30:00,72.95,72.99,72.95,72.97,83647.0,68.634,68.6716,68.634,68.6528,83647.0
2023-06-08 12:40:00,72.96,73.01,72.96,72.99,94559.0,68.6434,68.6905,68.6434,68.6716,94559.0
2023-06-08 12:50:00,72.99,73.08,72.98,73.04,99004.0,68.6716,68.7563,68.6622,68.7187,99004.0
2023-06-08 13:00:00,73.04,73.06,72.98,73.0,83303.0,68.7187,68.7375,68.6622,68.6811,83303.0
2023-06-08 13:10:00,73.0,73.05,72.99,73.04,85319.0,68.6811,68.7281,68.6716,68.7187,85319.0
2023-06-08 13:20:00,73.04,73.06,73.0,73.01,60906.0,68.7187,68.7375,68.6811,68.6905,60906.0
2023-06-08 13:30:00,73.01,73.03,72.98,73.02,196031.0,68.6905,68.7093,68.6622,68.6999,196031.0
2023-06-08 13:40:00,73.02,73.08,73.0,73.08,78324.0,68.6999,68.7563,68.6811,68.7563,78324.0
2023-06-08 13:50:00,73.08,73.08,73.0,73.03,86852.0,68.7563,68.7563,68.6811,68.7093,86852.0
2023-06-08 14:00:00,73.03,73.05,72.98,73.01,77188.0,68.7093,68.7281,68.6622,68.6905,77188.0
2023-06-08 14:10:00,73.01,73.07,73.0,73.06,367584.0,68.6905,68.7469,68.6811,68.7375,367584.0
2023-06-08 14:20:00,73.06,73.08,73.03,73.05,133413.0,68.7375,68.7563,68.7093,68.7281,133413.0
2023-06-08 14:30:00,73.05,73.06,73.01,73.03,220988.0,68.7281,68.7375,68.6905,68.7093,220988.0
2023-06-08 14:40:00,73.03,73.08,73.03,73.06,160214.0,68.7093,68.7563,68.7093,68.7375,160214.0
2023-06-08 14:50:00,73.06,73.08,73.04,73.08,177833.0,68.7375,68.7563,68.7187,68.7563,177833.0
2023-06-08 15:00:00,73.08,73.08,73.04,73.08,246827.0,68.7563,68.7563,68.7187,68.7563,246827.0
2023-06-08 15:10:00,73.08,73.11,73.07,73.08,312259.0,68.7563,68.7845,68.7469,68.7563,312259.0
2023-06-08 15:20:00,73.08,73.13,73.08,73.11,218367.0,68.7563,68.8034,68.7563,68.7845,218367.0
2023-06-08 15:30:00,73.11,73.16,73.09,73.14,279102.0,68.7845,68.8316,68.7657,68.8128,279102.0
2023-06-08 15:40:00,73.14,73.23,73.13,73.23,381180.0,68.8128,68.8974,68.8034,68.8974,381180.0
2023-06-08 15:50:00,73.23,73.25,73.19,73.22,915622.0,68.8974,68.9163,68.8598,68.888,915622.0
2023-06-09 09:30:00,72.98,73.05,72.82,73.02,848747.0,68.6622,68.7281,68.5117,68.6999,848747.0
2023-06-09 09:40:00,73.02,73.15,72.98,73.13,478702.0,68.6999,68.8222,68.6622,68.8034,478702.0
2023-06-09 09:50:00,73.13,73.19,73.05,73.06,195492.0,68.8034,68.8598,68.7281,68.7375,195492.0
2023-06-09 10:00:00,73.06,73.16,73.02,73.07,167182.0,68.7375,68.8316,68.6999,68.7469,167182.0
2023-06-09 10:10:00,73.08,73.2,73.05,73.18,396502.0,68.7563,68.8692,68.7281,68.8504,396502.0
2023-06-09 10:20:00,73.18,73.2,73.11,73.15,93808.0,68.8504,68.8692,68.7845,68.8222,93808.0
2023-06-09 10:30:00,73.15,73.21,73.13,73.2,138312.0,68.8222,68.8786,68.8034,68.8692,138312.0
2023-06-09 10:40:00,73.2,73.34,73.19,73.3,193841.0,68.8692,69.0009,68.8598,68.9633,193841.0
2023-06-09 10:50:00,73.3,73.34,73.24,73.26,178280.0,68.9633,69.0009,68.9069,68.9257,178280.0
2023-06-09 11:00:00,73.26,73.3,73.24,73.25,138787.0,68.9257,68.9633,68.9069,68.9163,138787.0
2023-06-09 11:10:00,73.24,73.31,73.24,73.25,79057.0,68.9069,68.9727,68.9069,68.9163,79057.0
2023-06-09 11:20:00,73.24,73.24,73.05,73.12,122461.0,68.9069,68.9069,68.7281,68.794,122461.0
2023-06-09 11:30:00,73.12,73.15,73.03,73.05,286173.0,68.794,68.8222,68.7093,68.7281,286173.0
2023-06-09 11:40:00,73.05,73.12,73.05,73.08,146204.0,68.7281,68.794,68.7281,68.7563,146204.0
2023-06-09 11:50:00,73.08,73.1,73.04,73.07,107996.0,68.7563,68.7751,68.7187,68.7469,107996.0
2023-06-09 12:00:00,73.06,73.09,73.0,73.07,197241.0,68.7375,68.7657,68.6811,68.7469,197241.0
2023-06-09 12:10:00,73.06,73.09,73.04,73.09,70324.0,68.7375,68.7657,68.7187,68.7657,70324.0
2023-06-09 12:20:00,73.09,73.09,72.98,73.04,88295.0,68.7657,68.7657,68.6622,68.7187,88295.0
2023-06-09 12:30:00,73.03,73.06,73.02,73.04,161854.0,68.7093,68.7375,68.6999,68.7187,161854.0
2023-06-09 12:40:00,73.04,73.09,73.01,73.04,130539.0,68.7187,68.7657,68.6905,68.7187,130539.0
2023-06-09 12:50:00,73.03,73.07,73.02,73.05,206749.0,68.7093,68.7469,68.6999,68.7281,206749.0
2023-06-09 13:00:00,73.05,73.12,73.05,73.07,232162.0,68.7281,68.794,68.7281,68.7469,232162.0
2023-06-09 13:10:00,73.08,73.09,73.03,73.03,108848.0,68.7563,68.7657,68.7093,68.7093,108848.0
2023-06-09 13:20:00,73.02,73.07,73.01,73.07,83158.0,68.6999,68.7469,68.6905,68.7469,83158.0
2023-06-09 13:30:00,73.06,73.12,73.06,73.1,94206.0,68.7375,68.794,68.7375,68.7751,94206.0
2023-06-09 13:40:00,73.11,73.15,73.09,73.12,161414.0,68.7845,68.8222,68.7657,68.794,161414.0
2023-06-09 13:50:00,73.12,73.13,73.07,73.12,106035.0,68.794,68.8034,68.7469,68.794,106035.0
2023-06-09 14:00:00,73.13,73.18,73.11,73.17,103224.0,68.8034,68.8504,68.7845,68.841,103224.0
2023-06-09 14:10:00,73.16,73.17,73.13,73.14,102050.0,68.8316,68.841,68.8034,68.8128,102050.0
2023-06-09 14:20:00,73.13,73.19,73.12,73.18,219089.0,68.8034,68.8598,68.794,68.8504,219089.0
2023-06-09 14:30:00,73.18,73.22,73.16,73.2,92231.0,68.8504,68.888,68.8316,68.8692,92231.0
2023-06-09 14:40:00,73.19,73.21,73.18,73.19,116330.0,68.8598,68.8786,68.8504,68.8598,116330.0
2023-06-09 14:50:00,73.19,73.21,73.16,73.18,136845.0,68.8598,68.8786,68.8316,68.8504,136845.0
2023-06-09 15:00:00,73.18,73.23,73.14,73.16,147802.0,68.8504,68.8974,68.8128,68.8316,147802.0
2023-06-09 15:10:00,73.15,73.24,73.15,73.23,319746.0,68.8222,68.9069,68.8222,68.8974,319746.0
2023-06-09 15:20:00,73.23,73.24,73.2,73.23,96520.0,68.8974,68.9069,68.8692,68.8974,96520.0
2023-06-09 15:30:00,73.23,73.24,73.17,73.2,277327.0,68.8974,68.9069,68.841,68.8692,277327.0
2023-06-09 15:40:00,73.2,73.23,73.17,73.19,291482.0,68.8692,68.8974,68.841,68.8598,291482.0
2023-06-09 15:50:00,73.18,73.19,73.09,73.11,619576.0,68.8504,68.8598,68.7657,68.7845,619576.0
2023-06-12 09:30:00,73.2,73.27,73.03,73.11,391342.0,68.8692,68.9351,68.7093,68.7845,391342.0
2023-06-12 09:40:00,73.12,73.17,72.86,73.03,531519.0,68.794,68.841,68.5493,68.7093,531519.0
2023-06-12 09:50:00,73.03,73.04,72.85,72.92,433804.0,68.7093,68.7187,68.5399,68.6058,433804.0
2023-06-12 10:00:00,72.92,72.93,72.85,72.9,120999.0,68.6058,68.6152,68.5399,68.587,120999.0
2023-06-12 10:10:00,72.9,72.95,72.87,72.9,145912.0,68.587,68.634,68.5587,68.587,145912.0
2023-06-12 10:20:00,72.91,72.96,72.88,72.92,319662.0,68.5964,68.6434,68.5682,68.6058,319662.0
2023-06-12 10:30:00,72.92,72.99,72.9,72.95,183593.0,68.6058,68.6716,68.587,68.634,183593.0
2023-06-12 10:40:00,72.95,72.96,72.84,72.89,219068.0,68.634,68.6434,68.5305,68.5776,219068.0
2023-06-12 10:50:00,72.89,72.92,72.84,72.87,207004.0,68.5776,68.6058,68.5305,68.5587,207004.0
2023-06-12 11:00:00,72.87,72.91,72.85,72.86,142830.0,68.5587,68.5964,68.5399,68.5493,142830.0
2023-06-12 11:10:00,72.86,72.88,72.8,72.84,158553.0,68.5493,68.5682,68.4929,68.5305,158553.0
2023-06-12 11:20:00,72.84,72.92,72.83,72.91,142449.0,68.5305,68.6058,68.5211,68.5964,142449.0
2023-06-12 11:30:00,72.92,73.0,72.92,72.97,138536.0,68.6058,68.6811,68.6058,68.6528,138536.0
2023-06-12 11:40:00,72.96,72.97,72.91,72.92,115723.0,68.6434,68.6528,68.5964,68.6058,115723.0
2023-06-12 11:50:00,72.92,72.92,72.86,72.88,117378.0,68.6058,68.6058,68.5493,68.5682,117378.0
2023-06-12 12:00:00,72.88,72.99,72.86,72.97,180498.0,68.5682,68.6716,68.5493,68.6528,180498.0
2023-06-12 12:10:00,72.98,73.0,72.94,72.95,80612.0,68.6622,68.6811,68.6246,68.634,80612.0
2023-06-12 12:20:00,72.95,72.96,72.91,72.94,99791.0,68.634,68.6434,68.5964,68.6246,99791.0
2023-06-12 12:30:00,72.94,72.95,72.91,72.93,104247.0,68.6246,68.634,68.5964,68.6152,104247.0
2023-06-12 12:40:00,72.94,73.01,72.93,72.99,112366.0,68.6246,68.6905,68.6152,68.6716,112366.0
2023-06-12 12:50:00,72.99,72.99,72.92,72.93,63516.0,68.6716,68.6716,68.6058,68.6152,63516.0
2023-06-12 13:00:00,72.93,72.94,72.86,72.86,160324.0,68.6152,68.6246,68.5493,68.5493,160324.0
2023-06-12 13:10:00,72.86,72.88,72.85,72.88,116834.0,68.5493,68.5682,68.5399,68.5682,116834.0
2023-06-12 13:20:00,72.88,72.88,72.8,72.81,123230.0,68.5682,68.5682,68.4929,68.5023,123230.0
2023-06-12 13:30:00,72.82,72.84,72.76,72.77,126926.0,68.5117,68.5305,68.4553,68.4647,126926.0
2023-06-12 13:40:00,72.77,72.78,72.72,72.75,192166.0,68.4647,68.4741,68.4176,68.4458,192166.0
2023-06-12 13:50:00,72.75,72.78,72.74,72.77,222360.0,68.4458,68.4741,68.4364,68.4647,222360.0
2023-06-12 14:00:00,72.78,72.8,72.73,72.77,142573.0,68.4741,68.4929,68.427,68.4647,142573.0
2023-06-12 14:10:00,72.77,72.77,72.73,72.76,116222.0,68.4647,68.4647,68.427,68.4553,116222.0
2023-06-12 14:20:00,72.76,72.77,72.73,72.75,125721.0,68.4553,68.4647,68.427,68.4458,125721.0
2023-06-12 14:30:00,72.75,72.82,72.75,72.81,180104.0,68.4458,68.5117,68.4458,68.5023,180104.0
2023-06-12 14:40:00,72.82,72.85,72.81,72.84,136092.0,68.5117,68.5399,68.5023,68.5305,136092.0
2023-06-12 14:50:00,72.85,72.9,72.83,72.89,179262.0,68.5399,68.587,68.5211,68.5776,179262.0
2023-06-12 15:00:00,72.89,72.94,72.87,72.88,312562.0,68.5776,68.6246,68.5587,68.5682,312562.0
2023-06-12 15:10:00,72.88,72.98,72.88,72.92,555009.0,68.5682,68.6622,68.5682,68.6058,555009.0
2023-06-12 15:20:00,72.92,72.97,72.92,72.95,315830.0,68.6058,68.6528,68.6058,68.634,315830.0
2023-06-12 15:30:00,72.95,72.98,72.91,72.97,429546.0,68.634,68.6622,68.5964,68.6528,429546.0
2023-06-12 15:40:00,72.97,73.07,72.96,73.05,571274.0,68.6528,68.7469,68.6434,68.7281,571274.0
2023-06-12 15:50:00,73.06,73.11,73.0,73.1,1065186.0,68.7375,68.7845,68.6811,68.7751,1065186.0
2023-06-13 09:30:00,72.99,73.2,72.89,73.19,699195.0,68.6716,68.8692,68.5776,68.8598,699195.0
2023-06-13 09:40:00,73.17,73.29,73.14,73.2,268464.0,68.841,68.9539,68.8128,68.8692,268464.0
2023-06-13 09:50:00,73.2,73.23,73.11,73.21,176495.0,68.8692,68.8974,68.7845,68.8786,176495.0
2023-06-13 10:00:00,73.21,73.22,73.06,73.12,150377.0,68.8786,68.888,68.7375,68.794,150377.0
2023-06-13 10:10:00,73.12,73.25,73.06,73.23,269679.0,68.794,68.9163,68.7375,68.8974,269679.0
2023-06-13 10:20:00,73.22,73.29,73.17,73.28,121047.0,68.888,68.9539,68.841,68.9445,121047.0
2023-06-13 10:30:00,73.28,73.31,73.22,73.28,136753.0,68.9445,68.9727,68.888,68.9445,136753.0
2023-06-13 10:40:00,73.28,73.32,73.24,73.25,141729.0,68.9445,68.9821,68.9069,68.9163,141729.0
2023-06-13 10:50:00,73.25,73.27,73.17,73.22,118237.0,68.9163,68.9351,68.841,68.888,118237.0
2023-06-13 11:00:00,73.22,73.27,73.19,73.25,119256.0,68.888,68.9351,68.8598,68.9163,119256.0
2023-06-13 11:10:00,73.26,73.39,73.25,73.35,165598.0,68.9257,69.048,68.9163,69.0103,165598.0
2023-06-13 11:20:00,73.35,73.39,73.29,73.31,141828.0,69.0103,69.048,68.9539,68.9727,141828.0
2023-06-13 11:30:00,73.31,73.33,73.24,73.28,91200.0,68.9727,68.9915,68.9069,68.9445,91200.0
2023-06-13 11:40:00,73.28,73.34,73.27,73.34,121956.0,68.9445,69.0009,68.9351,69.0009,121956.0
2023-06-13 11:50:00,73.34,73.37,73.26,73.28,458486.0,69.0009,69.0292,68.9257,68.9445,458486.0
2023-06-13 12:00:00,73.28,73.31,73.26,73.3,76883.0,68.9445,68.9727,68.9257,68.9633,76883.0
2023-06-13 12:10:00,73.3,73.36,73.28,73.34,90313.0,68.9633,69.0198,68.9445,69.0009,90313.0
2023-06-13 12:20:00,73.35,73.46,73.35,73.44,128979.0,69.0103,69.1138,69.0103,69.095,128979.0
2023-06-13 12:30:00,73.44,73.46,73.4,73.43,138324.0,69.095,69.1138,69.0574,69.0856,138324.0
2023-06-13 12:40:00,73.43,73.47,73.42,73.42,101501.0,69.0856,69.1233,69.0762,69.0762,101501.0
2023-06-13 12:50:00,73.41,73.41,73.37,73.41,115794.0,69.0668,69.0668,69.0292,69.0668,115794.0
2023-06-13 13:00:00,73.41,73.49,73.39,73.44,150886.0,69.0668,69.1421,69.048,69.095,150886.0
2023-06-13 13:10:00,73.44,73.46,73.4,73.44,75612.0,69.095,69.1138,69.0574,69.095,75612.0
2023-06-13 13:20:00,73.44,73.5,73.43,73.49,105982.0,69.095,69.1515,69.0856,69.1421,105982.0
2023-06-13 13:30:00,73.49,73.5,73.38,73.4,100349.0,69.1421,69.1515,69.0386,69.0574,100349.0
2023-06-13 13:40:00,73.4,73.4,73.34,73.39,88810.0,69.0574,69.0574,69.0009,69.048,88810.0
2023-06-13 13:50:00,73.39,73.41,73.36,73.38,94413.0,69.048,69.0668,69.0198,69.0386,94413.0
2023-06-13 14:00:00,73.37,73.41,73.36,73.36,134209.0,69.0292,69.0668,69.0198,69.0198,134209.0
2023-06-13 14:10:00,73.36,73.39,73.32,73.39,126160.0,69.0198,69.048,68.9821,69.048,126160.0
2023-06-13 14:20:00,73.39,73.43,73.37,73.43,117008.0,69.048,69.0856,69.0292,69.0856,117008.0
2023-06-13 14:30:00,73.42,73.42,73.28,73.34,131816.0,69.0762,69.0762,68.9445,69.0009,131816.0
2023-06-13 14:40:00,73.34,73.36,73.28,73.32,133941.0,69.0009,69.0198,68.9445,68.9821,133941.0
2023-06-13 14:50:00,73.32,73.34,73.27,73.3,124302.0,68.9821,69.0009,68.9351,68.9633,124302.0
2023-06-13 15:00:00,73.29,73.36,73.29,73.34,146183.0,68.9539,69.0198,68.9539,69.0009,146183.0
2023-06-13 15:10:00,73.35,73.37,73.33,73.36,241610.0,69.0103,69.0292,68.9915,69.0198,241610.0
2023-06-13 15:20:00,73.36,73.4,73.34,73.35,236615.0,69.0198,69.0574,69.0009,69.0103,236615.0
2023-06-13 15:30:00,73.36,73.38,73.3,73.31,427034.0,69.0198,69.0386,68.9633,68.9727,427034.0
2023-06-13 15:40:00,73.32,73.37,73.31,73.36,325962.0,68.9821,69.0292,68.9727,69.0198,325962.0
2023-06-13 15:50:00,73.36,73.4,73.32,73.39,837424.0,69.0198,69.0574,68.9821,69.048,837424.0
2023-06-14 09:30:00,73.73,73.76,73.51,73.61,595658.0,69.3679,69.3961,69.1609,69.255,595658.0
2023-06-14 09:40:00,73.61,73.7,73.54,73.65,272199.0,69.255,69.3396,69.1891,69.2926,272199.0
2023-06-14 09:50:00,73.65,73.86,73.65,73.77,394307.0,69.2926,69.4902,69.2926,69.4055,394307.0
2023-06-14 10:00:00,73.77,73.85,73.73,73.78,229073.0,69.4055,69.4808,69.3679,69.4149,229073.0
2023-06-14 10:10:00,73.78,73.82,73.72,73.73,178895.0,69.4149,69.4525,69.3585,69.3679,178895.0
2023-06-14 10:20:00,73.73,73.82,73.73,73.77,184168.0,69.3679,69.4525,69.3679,69.4055,184168.0
2023-06-14 10:30:00,73.78,73.84,73.74,73.81,198934.0,69.4149,69.4714,69.3773,69.4431,198934.0
2023-06-14 10:40:00,73.81,73.84,73.79,73.84,94084.0,69.4431,69.4714,69.4243,69.4714,94084.0
2023-06-14 10:50:00,73.84,73.86,73.81,73.86,97405.0,69.4714,69.4902,69.4431,69.4902,97405.0
2023-06-14 11:00:00,73.87,73.9,73.84,73.88,106932.0,69.4996,69.5278,69.4714,69.509,106932.0
2023-06-14 11:10:00,73.88,74.05,73.88,74.05,160106.0,69.509,69.6689,69.509,69.6689,160106.0
2023-06-14 11:20:00,74.04,74.09,73.99,74.0,149179.0,69.6595,69.7066,69.6125,69.6219,149179.0
2023-06-14 11:30:00,74.01,74.03,73.95,73.97,365671.0,69.6313,69.6501,69.5749,69.5937,365671.0
2023-06-14 11:40:00,73.97,74.03,73.96,74.03,96021.0,69.5937,69.6501,69.5843,69.6501,96021.0
2023-06-14 11:50:00,74.03,74.07,74.02,74.04,139814.0,69.6501,69.6878,69.6407,69.6595,139814.0
2023-06-14 12:00:00,74.04,74.05,73.97,73.98,93475.0,69.6595,69.6689,69.5937,69.6031,93475.0
2023-06-14 12:10:00,73.98,73.99,73.94,73.96,101685.0,69.6031,69.6125,69.5654,69.5843,101685.0
2023-06-14 12:20:00,73.96,74.01,73.95,73.98,250344.0,69.5843,69.6313,69.5749,69.6031,250344.0
2023-06-14 12:30:00,73.98,73.98,73.88,73.89,97996.0,69.6031,69.6031,69.509,69.5184,97996.0
2023-06-14 12:40:00,73.9,73.9,73.87,73.88,72903.0,69.5278,69.5278,69.4996,69.509,72903.0
2023-06-14 12:50:00,73.88,73.9,73.86,73.88,142059.0,69.509,69.5278,69.4902,69.509,142059.0
2023-06-14 13:00:00,73.87,73.9,73.86,73.87,83310.0,69.4996,69.5278,69.4902,69.4996,83310.0
2023-06-14 13:10:00,73.86,73.89,73.82,73.84,101823.0,69.4902,69.5184,69.4525,69.4714,101823.0
2023-06-14 13:20:00,73.83,73.89,73.81,73.87,147867.0,69.462,69.5184,69.4431,69.4996,147867.0
2023-06-14 13:30:00,73.87,73.88,73.83,73.86,74085.0,69.4996,69.509,69.462,69.4902,74085.0
2023-06-14 13:40:00,73.87,73.9,73.84,73.87,213599.0,69.4996,69.5278,69.4714,69.4996,213599.0
2023-06-14 13:50:00,73.86,73.94,73.86,73.91,269004.0,69.4902,69.5654,69.4902,69.5372,269004.0
2023-06-14 14:00:00,73.91,73.92,73.57,73.64,927413.0,69.5372,69.5466,69.2173,69.2832,927413.0
2023-06-14 14:10:00,73.64,73.72,73.59,73.66,419843.0,69.2832,69.3585,69.2362,69.302,419843.0
2023-06-14 14:20:00,73.65,73.75,73.59,73.73,415659.0,69.2926,69.3867,69.2362,69.3679,415659.0
2023-06-14 14:30:00,73.73,73.85,73.67,73.79,455910.0,69.3679,69.4808,69.3114,69.4243,455910.0
2023-06-14 14:40:00,73.8,73.91,73.79,73.9,381407.0,69.4337,69.5372,69.4243,69.5278,381407.0
2023-06-14 14:50:00,73.9,73.94,73.83,73.9,446119.0,69.5278,69.5654,69.462,69.5278,446119.0
2023-06-14 15:00:00,73.91,74.07,73.9,74.04,434686.0,69.5372,69.6878,69.5278,69.6595,434686.0
2023-06-14 15:10:00,74.05,74.05,73.86,73.9,505989.0,69.6689,69.6689,69.4902,69.5278,505989.0
2023-06-14 15:20:00,73.9,73.98,73.87,73.9,339328.0,69.5278,69.6031,69.4996,69.5278,339328.0
2023-06-14 15:30:00,73.9,73.92,73.86,73.9,379003.0,69.5278,69.5466,69.4902,69.5278,379003.0
2023-06-14 15:40:00,73.9,73.91,73.74,73.76,657344.0,69.5278,69.5372,69.3773,69.3961,657344.0
2023-06-14 15:50:00,73.76,73.86,73.68,73.86,1337825.0,69.3961,69.4902,69.3208,69.4902,1337825.0
2023-06-15 09:30:00,74.1,74.21,73.96,74.17,1239496.0,69.716,69.8195,69.5843,69.7818,1239496.0
2023-06-15 09:40:00,74.17,74.38,74.12,74.32,960597.0,69.7818,69.9794,69.7348,69.923,960597.0
2023-06-15 09:50:00,74.31,74.47,74.28,74.43,578934.0,69.9136,70.0641,69.8853,70.0265,578934.0
2023-06-15 10:00:00,74.42,74.43,74.27,74.29,480046.0,70.017,70.0265,69.8759,69.8947,480046.0
2023-06-15 10:10:00,74.3,74.35,74.25,74.31,440514.0,69.9041,69.9512,69.8571,69.9136,440514.0
2023-06-15 10:20:00,74.31,74.33,74.26,74.29,146375.0,69.9136,69.9324,69.8665,69.8947,146375.0
2023-06-15 10:30:00,74.29,74.31,74.16,74.18,326140.0,69.8947,69.9136,69.7724,69.7912,326140.0
2023-06-15 10:40:00,74.19,74.23,74.16,74.2,243528.0,69.8007,69.8383,69.7724,69.8101,243528.0
2023-06-15 10:50:00,74.21,74.29,74.18,74.27,271354.0,69.8195,69.8947,69.7912,69.8759,271354.0
2023-06-15 11:00:00,74.27,74.33,74.2,74.27,320284.0,69.8759,69.9324,69.8101,69.8759,320284.0
2023-06-15 11:10:00,74.27,74.29,74.22,74.22,221910.0,69.8759,69.8947,69.8289,69.8289,221910.0
2023-06-15 11:20:00,74.22,74.28,74.2,74.28,134515.0,69.8289,69.8853,69.8101,69.8853,134515.0
2023-06-15 11:30:00,74.27,74.33,74.22,74.32,220297.0,69.8759,69.9324,69.8289,69.923,220297.0
2023-06-15 11:40:00,74.33,74.36,74.23,74.25,245584.0,69.9324,69.9606,69.8383,69.8571,245584.0
2023-06-15 11:50:00,74.25,74.3,74.24,74.26,292865.0,69.8571,69.9041,69.8477,69.8665,292865.0
2023-06-15 12:00:00,74.27,74.28,74.23,74.28,147780.0,69.8759,69.8853,69.8383,69.8853,147780.0
2023-06-15 12:10:00,74.28,74.33,74.26,74.31,122220.0,69.8853,69.9324,69.8665,69.9136,122220.0
2023-06-15 12:20:00,74.31,74.37,74.31,74.36,97459.0,69.9136,69.97,69.9136,69.9606,97459.0
2023-06-15 12:30:00,74.36,74.39,74.34,74.36,115353.0,69.9606,69.9888,69.9418,69.9606,115353.0
2023-06-15 12:40:00,74.36,74.41,74.35,74.4,290004.0,69.9606,70.0076,69.9512,69.9982,290004.0
2023-06-15 12:50:00,74.4,74.43,74.38,74.39,93762.0,69.9982,70.0265,69.9794,69.9888,93762.0
2023-06-15 13:00:00,74.38,74.39,74.31,74.34,127637.0,69.9794,69.9888,69.9136,69.9418,127637.0
2023-06-15 13:10:00,74.34,74.38,74.33,74.34,102111.0,69.9418,69.9794,69.9324,69.9418,102111.0
2023-06-15 13:20:00,74.33,74.39,74.31,74.39,90858.0,69.9324,69.9888,69.9136,69.9888,90858.0
2023-06-15 13:30:00,74.39,74.43,74.38,74.4,95346.0,69.9888,70.0265,69.9794,69.9982,95346.0
2023-06-15 13:40:00,74.4,74.42,74.35,74.42,125949.0,69.9982,70.017,69.9512,70.017,125949.0
2023-06-15 13:50:00,74.42,74.47,74.41,74.45,182309.0,70.017,70.0641,70.0076,70.0453,182309.0
2023-06-15 14:00:00,74.45,74.47,74.34,74.36,307650.0,70.0453,70.0641,69.9418,69.9606,307650.0
2023-06-15 14:10:00,74.36,74.45,74.35,74.45,184614.0,69.9606,70.0453,69.9512,70.0453,184614.0
2023-06-15 14:20:00,74.45,74.48,74.42,74.47,168657.0,70.0453,70.0735,70.017,70.0641,168657.0
2023-06-15 14:30:00,74.47,74.54,74.46,74.53,188492.0,70.0641,70.1299,70.0547,70.1205,188492.0
2023-06-15 14:40:00,74.53,74.63,74.53,74.62,266584.0,70.1205,70.2146,70.1205,70.2052,266584.0
2023-06-15 14:50:00,74.62,74.74,74.61,74.72,332705.0,70.2052,70.3181,70.1958,70.2993,332705.0
2023-06-15 15:00:00,74.72,74.76,74.62,74.67,360379.0,70.2993,70.3369,70.2052,70.2523,360379.0
2023-06-15 15:10:00,74.66,74.73,74.63,74.66,301572.0,70.2428,70.3087,70.2146,70.2428,301572.0
2023-06-15 15:20:00,74.66,74.67,74.62,74.65,388390.0,70.2428,70.2523,70.2052,70.2334,388390.0
2023-06-15 15:30:00,74.65,74.65,74.56,74.56,515836.0,70.2334,70.2334,70.1488,70.1488,515836.0
2023-06-15 15:40:00,74.56,74.65,74.56,74.61,637931.0,70.1488,70.2334,70.1488,70.1958,637931.0
2023-06-15 15:50:00,74.61,74.64,74.52,74.59,1752982.0,70.1958,70.224,70.1111,70.177,1752982.0
2023-06-16 09:30:00,74.81,74.98,74.69,74.78,970398.0,70.384,70.5439,70.2711,70.3557,970398.0
2023-06-16 09:40:00,74.77,74.95,74.69,74.78,397002.0,70.3463,70.5157,70.2711,70.3557,397002.0
2023-06-16 09:50:00,74.78,74.93,74.72,74.9,527332.0,70.3557,70.4969,70.2993,70.4686,527332.0
2023-06-16 10:00:00,74.9,75.01,74.89,74.91,287708.0,70.4686,70.5721,70.4592,70.4781,287708.0
2023-06-16 10:10:00,74.91,74.95,74.84,74.94,199473.0,70.4781,70.5157,70.4122,70.5063,199473.0
2023-06-16 10:20:00,74.94,74.95,74.88,74.94,235220.0,70.5063,70.5157,70.4498,70.5063,235220.0
2023-06-16 10:30:00,74.95,74.98,74.83,74.87,285853.0,70.5157,70.5439,70.4028,70.4404,285853.0
2023-06-16 10:40:00,74.87,74.91,74.82,74.87,227227.0,70.4404,70.4781,70.3934,70.4404,227227.0
2023-06-16 10:50:00,74.87,74.97,74.85,74.92,97746.0,70.4404,70.5345,70.4216,70.4875,97746.0
2023-06-16 11:00:00,74.92,74.96,74.89,74.94,147301.0,70.4875,70.5251,70.4592,70.5063,147301.0
2023-06-16 11:10:00,74.94,75.05,74.94,75.05,115732.0,70.5063,70.6098,70.5063,70.6098,115732.0
2023-06-16 11:20:00,75.04,75.04,74.89,74.95,157856.0,70.6004,70.6004,70.4592,70.5157,157856.0
2023-06-16 11:30:00,74.95,74.97,74.85,74.87,197334.0,70.5157,70.5345,70.4216,70.4404,197334.0
2023-06-16 11:40:00,74.87,74.89,74.83,74.88,147010.0,70.4404,70.4592,70.4028,70.4498,147010.0
2023-06-16 11:50:00,74.88,74.94,74.86,74.92,173868.0,70.4498,70.5063,70.431,70.4875,173868.0
2023-06-16 12:00:00,74.92,74.96,74.91,74.93,98837.0,70.4875,70.5251,70.4781,70.4969,98837.0
2023-06-16 12:10:00,74.94,74.96,74.9,74.96,157650.0,70.5063,70.5251,70.4686,70.5251,157650.0
2023-06-16 12:20:00,74.96,75.01,74.94,75.0,126009.0,70.5251,70.5721,70.5063,70.5627,126009.0
2023-06-16 12:30:00,75.0,75.01,74.98,75.0,84623.0,70.5627,70.5721,70.5439,70.5627,84623.0
2023-06-16 12:40:00,75.0,75.01,74.95,74.97,111514.0,70.5627,70.5721,70.5157,70.5345,111514.0
2023-06-16 12:50:00,74.97,74.99,74.94,74.95,79752.0,70.5345,70.5533,70.5063,70.5157,79752.0
2023-06-16 13:00:00,74.95,74.95,74.86,74.86,116692.0,70.5157,70.5157,70.431,70.431,116692.0
2023-06-16 13:10:00,74.86,74.92,74.82,74.91,82902.0,70.431,70.4875,70.3934,70.4781,82902.0
2023-06-16 13:20:00,74.91,74.97,74.89,74.92,91764.0,70.4781,70.5345,70.4592,70.4875,91764.0
2023-06-16 13:30:00,74.92,74.93,74.83,74.84,94777.0,70.4875,70.4969,70.4028,70.4122,94777.0
2023-06-16 13:40:00,74.84,74.85,74.8,74.82,121146.0,70.4122,70.4216,70.3746,70.3934,121146.0
2023-06-16 13:50:00,74.82,74.87,74.81,74.84,123908.0,70.3934,70.4404,70.384,70.4122,123908.0
2023-06-16 14:00:00,74.84,74.87,74.81,74.83,101734.0,70.4122,70.4404,70.384,70.4028,101734.0
2023-06-16 14:10:00,74.83,74.85,74.79,74.8,127666.0,70.4028,70.4216,70.3652,70.3746,127666.0
2023-06-16 14:20:00,74.8,74.81,74.77,74.8,85997.0,70.3746,70.384,70.3463,70.3746,85997.0
2023-06-16 14:30:00,74.79,74.81,74.71,74.75,174264.0,70.3652,70.384,70.2899,70.3275,174264.0
2023-06-16 14:40:00,74.76,74.77,74.69,74.71,109940.0,70.3369,70.3463,70.2711,70.2899,109940.0
2023-06-16 14:50:00,74.71,74.74,74.67,74.7,124079.0,70.2899,70.3181,70.2523,70.2805,124079.0
2023-06-16 15:00:00,74.7,74.73,74.64,74.72,296487.0,70.2805,70.3087,70.224,70.2993,296487.0
2023-06-16 15:10:00,74.72,74.72,74.65,74.69,117005.0,70.2993,70.2993,70.2334,70.2711,117005.0
2023-06-16 15:20:00,74.69,74.76,74.67,74.68,222495.0,70.2711,70.3369,70.2523,70.2617,222495.0
2023-06-16 15:30:00,74.67,74.78,74.67,74.77,307320.0,70.2523,70.3557,70.2523,70.3463,307320.0
2023-06-16 15:40:00,74.77,74.78,74.67,74.71,317516.0,70.3463,70.3557,70.2523,70.2899,317516.0
2023-06-16 15:50:00,74.72,74.73,74.6,74.67,1643178.0,70.2993,70.3087,70.1864,70.2523,1643178.0
2023-06-20 09:30:00,74.05,74.28,74.05,74.07,532969.0,70.167,70.3849,70.167,70.186,532969.0
2023-06-20 09:40:00,74.06,74.24,73.97,74.23,536354.0,70.1765,70.347,70.0912,70.3376,536354.0
2023-06-20 09:50:00,74.22,74.22,74.04,74.12,194542.0,70.3281,70.3281,70.1575,70.2333,194542.0
2023-06-20 10:00:00,74.12,74.17,74.02,74.09,144277.0,70.2333,70.2807,70.1386,70.2049,144277.0
2023-06-20 10:10:00,74.09,74.12,74.02,74.09,157588.0,70.2049,70.2333,70.1386,70.2049,157588.0
2023-06-20 10:20:00,74.09,74.11,73.97,74.07,225830.0,70.2049,70.2239,70.0912,70.186,225830.0
2023-06-20 10:30:00,74.07,74.11,73.99,74.05,307325.0,70.186,70.2239,70.1101,70.167,307325.0
2023-06-20 10:40:00,74.04,74.04,73.94,74.03,152187.0,70.1575,70.1575,70.0628,70.148,152187.0
2023-06-20 10:50:00,74.02,74.03,73.93,73.98,195560.0,70.1386,70.148,70.0533,70.1007,195560.0
2023-06-20 11:00:00,73.98,74.01,73.84,73.85,162490.0,70.1007,70.1291,69.968,69.9775,162490.0
2023-06-20 11:10:00,73.85,73.88,73.81,73.83,162343.0,69.9775,70.0059,69.9396,69.9585,162343.0
2023-06-20 11:20:00,73.82,73.84,73.77,73.78,129867.0,69.9491,69.968,69.9017,69.9112,129867.0
2023-06-20 11:30:00,73.77,73.83,73.77,73.78,252312.0,69.9017,69.9585,69.9017,69.9112,252312.0
2023-06-20 11:40:00,73.78,73.87,73.76,73.86,126287.0,69.9112,69.9964,69.8922,69.987,126287.0
2023-06-20 11:50:00,73.86,73.86,73.8,73.82,82353.0,69.987,69.987,69.9301,69.9491,82353.0
2023-06-20 12:00:00,73.82,73.86,73.76,73.78,86693.0,69.9491,69.987,69.8922,69.9112,86693.0
2023-06-20 12:10:00,73.78,73.8,73.74,73.79,126713.0,69.9112,69.9301,69.8733,69.9206,126713.0
2023-06-20 12:20:00,73.79,73.9,73.79,73.86,117586.0,69.9206,70.0249,69.9206,69.987,117586.0
2023-06-20 12:30:00,73.87,73.92,73.82,73.91,165926.0,69.9964,70.0438,69.9491,70.0343,165926.0
2023-06-20 12:40:00,73.91,73.98,73.9,73.97,215577.0,70.0343,70.1007,70.0249,70.0912,215577.0
2023-06-20 12:50:00,73.98,74.0,73.92,73.94,475293.0,70.1007,70.1196,70.0438,70.0628,475293.0
2023-06-20 13:00:00,73.94,73.94,73.85,73.88,86656.0,70.0628,70.0628,69.9775,70.0059,86656.0
2023-06-20 13:10:00,73.88,73.91,73.85,73.87,97092.0,70.0059,70.0343,69.9775,69.9964,97092.0
2023-06-20 13:20:00,73.88,73.94,73.87,73.92,155953.0,70.0059,70.0628,69.9964,70.0438,155953.0
2023-06-20 13:30:00,73.92,73.94,73.81,73.82,401188.0,70.0438,70.0628,69.9396,69.9491,401188.0
2023-06-20 13:40:00,73.83,73.89,73.82,73.88,63732.0,69.9585,70.0154,69.9491,70.0059,63732.0
2023-06-20 13:50:00,73.88,73.9,73.83,73.84,89562.0,70.0059,70.0249,69.9585,69.968,89562.0
2023-06-20 14:00:00,73.84,73.92,73.83,73.89,112975.0,69.968,70.0438,69.9585,70.0154,112975.0
2023-06-20 14:10:00,73.89,73.92,73.88,73.9,81087.0,70.0154,70.0438,70.0059,70.0249,81087.0
2023-06-20 14:20:00,73.9,73.93,73.88,73.9,85988.0,70.0249,70.0533,70.0059,70.0249,85988.0
2023-06-20 14:30:00,73.89,73.92,73.88,73.9,80372.0,70.0154,70.0438,70.0059,70.0249,80372.0
2023-06-20 14:40:00,73.89,73.9,73.85,73.88,101444.0,70.0154,70.0249,69.9775,70.0059,101444.0
2023-06-20 14:50:00,73.88,73.9,73.85,73.87,83763.0,70.0059,70.0249,69.9775,69.9964,83763.0
2023-06-20 15:00:00,73.87,73.89,73.83,73.85,96779.0,69.9964,70.0154,69.9585,69.9775,96779.0
2023-06-20 15:10:00,73.85,73.86,73.8,73.81,205791.0,69.9775,69.987,69.9301,69.9396,205791.0
2023-06-20 15:20:00,73.81,73.82,73.74,73.77,215570.0,69.9396,69.9491,69.8733,69.9017,215570.0
2023-06-20 15:30:00,73.77,73.77,73.66,73.67,230593.0,69.9017,69.9017,69.7975,69.8069,230593.0
2023-06-20 15:40:00,73.67,73.69,73.63,73.64,464284.0,69.8069,69.8259,69.769,69.7785,464284.0
2023-06-20 15:50:00,73.64,73.69,73.56,73.58,951821.0,69.7785,69.8259,69.7027,69.7216,951821.0
2023-06-21 09:30:00,73.54,73.58,73.29,73.29,389419.0,69.6837,69.7216,69.4469,69.4469,389419.0
2023-06-21 09:40:00,73.28,73.61,73.26,73.58,295786.0,69.4374,69.7501,69.4184,69.7216,295786.0
2023-06-21 09:50:00,73.56,73.72,73.51,73.72,156907.0,69.7027,69.8543,69.6553,69.8543,156907.0
2023-06-21 10:00:00,73.71,73.72,73.55,73.61,157907.0,69.8448,69.8543,69.6932,69.7501,157907.0
2023-06-21 10:10:00,73.6,73.72,73.58,73.7,129866.0,69.7406,69.8543,69.7216,69.8354,129866.0
2023-06-21 10:20:00,73.71,73.72,73.65,73.71,213105.0,69.8448,69.8543,69.788,69.8448,213105.0
2023-06-21 10:30:00,73.71,73.79,73.7,73.76,236214.0,69.8448,69.9206,69.8354,69.8922,236214.0
2023-06-21 10:40:00,73.76,73.81,73.75,73.78,151816.0,69.8922,69.9396,69.8827,69.9112,151816.0
2023-06-21 10:50:00,73.78,73.91,73.76,73.88,253015.0,69.9112,70.0343,69.8922,70.0059,253015.0
2023-06-21 11:00:00,73.89,74.01,73.89,73.98,296882.0,70.0154,70.1291,70.0154,70.1007,296882.0
2023-06-21 11:10:00,73.98,74.05,73.97,74.04,512969.0,70.1007,70.167,70.0912,70.1575,512969.0
2023-06-21 11:20:00,74.04,74.08,73.9,73.91,505950.0,70.1575,70.1954,70.0249,70.0343,505950.0
2023-06-21 11:30:00,73.9,73.91,73.83,73.84,765160.0,70.0249,70.0343,69.9585,69.968,765160.0
2023-06-21 11:40:00,73.84,73.93,73.83,73.91,1022241.0,69.968,70.0533,69.9585,70.0343,1022241.0
2023-06-21 11:50:00,73.91,73.91,73.84,73.87,289857.0,70.0343,70.0343,69.968,69.9964,289857.0
2023-06-21 12:00:00,73.87,73.93,73.86,73.87,432178.0,69.9964,70.0533,69.987,69.9964,432178.0
2023-06-21 12:10:00,73.88,73.99,73.87,73.97,243054.0,70.0059,70.1101,69.9964,70.0912,243054.0
2023-06-21 12:20:00,73.97,73.98,73.92,73.95,81446.0,70.0912,70.1007,70.0438,70.0722,81446.0
2023-06-21 12:30:00,73.96,74.0,73.9,73.95,172601.0,70.0817,70.1196,70.0249,70.0722,172601.0
2023-06-21 12:40:00,73.96,73.98,73.87,73.89,154290.0,70.0817,70.1007,69.9964,70.0154,154290.0
2023-06-21 12:50:00,73.9,73.93,73.87,73.89,230787.0,70.0249,70.0533,69.9964,70.0154,230787.0
2023-06-21 13:00:00,73.89,73.9,73.83,73.87,351138.0,70.0154,70.0249,69.9585,69.9964,351138.0
2023-06-21 13:10:00,73.89,73.9,73.84,73.84,121354.0,70.0154,70.0249,69.968,69.968,121354.0
2023-06-21 13:20:00,73.84,73.87,73.81,73.83,167984.0,69.968,69.9964,69.9396,69.9585,167984.0
2023-06-21 13:30:00,73.83,73.84,73.79,73.81,128716.0,69.9585,69.968,69.9206,69.9396,128716.0
2023-06-21 13:40:00,73.81,73.87,73.81,73.83,295555.0,69.9396,69.9964,69.9396,69.9585,295555.0
2023-06-21 13:50:00,73.83,73.88,73.83,73.86,205521.0,69.9585,70.0059,69.9585,69.987,205521.0
2023-06-21 14:00:00,73.86,73.9,73.84,73.88,91546.0,69.987,70.0249,69.968,70.0059,91546.0
2023-06-21 14:10:00,73.88,73.93,73.87,73.92,125190.0,70.0059,70.0533,69.9964,70.0438,125190.0
2023-06-21 14:20:00,73.92,73.96,73.89,73.91,169920.0,70.0438,70.0817,70.0154,70.0343,169920.0
2023-06-21 14:30:00,73.91,73.95,73.89,73.9,202424.0,70.0343,70.0722,70.0154,70.0249,202424.0
2023-06-21 14:40:00,73.9,73.91,73.86,73.89,142007.0,70.0249,70.0343,69.987,70.0154,142007.0
2023-06-21 14:50:00,73.88,73.94,73.87,73.93,620068.0,70.0059,70.0628,69.9964,70.0533,620068.0
2023-06-21 15:00:00,73.92,73.93,73.85,73.86,205510.0,70.0438,70.0533,69.9775,69.987,205510.0
2023-06-21 15:10:00,73.87,73.87,73.81,73.84,233769.0,69.9964,69.9964,69.9396,69.968,233769.0
2023-06-21 15:20:00,73.84,73.84,73.79,73.81,175396.0,69.968,69.968,69.9206,69.9396,175396.0
2023-06-21 15:30:00,73.8,73.81,73.74,73.78,381357.0,69.9301,69.9396,69.8733,69.9112,381357.0
2023-06-21 15:40:00,73.78,73.82,73.76,73.81,390161.0,69.9112,69.9491,69.8922,69.9396,390161.0
2023-06-21 15:50:00,73.81,73.86,73.79,73.84,1052433.0,69.9396,69.987,69.9206,69.968,1052433.0
2023-06-22 09:30:00,74.22,74.38,74.09,74.14,812528.0,70.3281,70.4797,70.2049,70.2523,812528.0
2023-06-22 09:40:00,74.14,74.25,74.05,74.15,529513.0,70.2523,70.3565,70.167,70.2618,529513.0
2023-06-22 09:50:00,74.15,74.23,74.11,74.13,237355.0,70.2618,70.3376,70.2239,70.2428,237355.0
2023-06-22 10:00:00,74.12,74.3,74.12,74.19,120370.0,70.2333,70.4039,70.2333,70.2997,120370.0
2023-06-22 10:10:00,74.19,74.2,74.04,74.06,468511.0,70.2997,70.3091,70.1575,70.1765,468511.0
2023-06-22 10:20:00,74.06,74.11,74.01,74.09,263938.0,70.1765,70.2239,70.1291,70.2049,263938.0
2023-06-22 10:30:00,74.09,74.16,74.04,74.06,379546.0,70.2049,70.2712,70.1575,70.1765,379546.0
2023-06-22 10:40:00,74.05,74.12,73.98,74.12,157109.0,70.167,70.2333,70.1007,70.2333,157109.0
2023-06-22 10:50:00,74.12,74.14,74.06,74.08,91374.0,70.2333,70.2523,70.1765,70.1954,91374.0
2023-06-22 11:00:00,74.07,74.11,74.06,74.09,92961.0,70.186,70.2239,70.1765,70.2049,92961.0
2023-06-22 11:10:00,74.08,74.15,74.08,74.11,104016.0,70.1954,70.2618,70.1954,70.2239,104016.0
2023-06-22 11:20:00,74.11,74.15,74.08,74.12,118954.0,70.2239,70.2618,70.1954,70.2333,118954.0
2023-06-22 11:30:00,74.11,74.14,74.07,74.13,129969.0,70.2239,70.2523,70.186,70.2428,129969.0
2023-06-22 11:40:00,74.13,74.16,74.06,74.07,113160.0,70.2428,70.2712,70.1765,70.186,113160.0
2023-06-22 11:50:00,74.06,74.11,74.04,74.06,96997.0,70.1765,70.2239,70.1575,70.1765,96997.0
2023-06-22 12:00:00,74.05,74.07,74.01,74.05,126630.0,70.167,70.186,70.1291,70.167,126630.0
2023-06-22 12:10:00,74.05,74.12,74.04,74.06,116074.0,70.167,70.2333,70.1575,70.1765,116074.0
2023-06-22 12:20:00,74.06,74.12,74.05,74.09,93142.0,70.1765,70.2333,70.167,70.2049,93142.0
2023-06-22 12:30:00,74.1,74.13,74.06,74.09,136249.0,70.2144,70.2428,70.1765,70.2049,136249.0
2023-06-22 12:40:00,74.09,74.12,74.09,74.12,96348.0,70.2049,70.2333,70.2049,70.2333,96348.0
2023-06-22 12:50:00,74.12,74.14,74.1,74.13,98111.0,70.2333,70.2523,70.2144,70.2428,98111.0
2023-06-22 13:00:00,74.13,74.14,74.07,74.09,147066.0,70.2428,70.2523,70.186,70.2049,147066.0
2023-06-22 13:10:00,74.08,74.09,74.04,74.08,87906.0,70.1954,70.2049,70.1575,70.1954,87906.0
2023-06-22 13:20:00,74.09,74.13,74.07,74.12,81775.0,70.2049,70.2428,70.186,70.2333,81775.0
2023-06-22 13:30:00,74.12,74.16,74.07,74.16,93441.0,70.2333,70.2712,70.186,70.2712,93441.0
2023-06-22 13:40:00,74.16,74.21,74.15,74.19,93287.0,70.2712,70.3186,70.2618,70.2997,93287.0
2023-06-22 13:50:00,74.18,74.24,74.18,74.23,113696.0,70.2902,70.347,70.2902,70.3376,113696.0
2023-06-22 14:00:00,74.23,74.26,74.21,74.24,78167.0,70.3376,70.366,70.3186,70.347,78167.0
2023-06-22 14:10:00,74.25,74.29,74.23,74.23,114780.0,70.3565,70.3944,70.3376,70.3376,114780.0
2023-06-22 14:20:00,74.23,74.29,74.23,74.28,106242.0,70.3376,70.3944,70.3376,70.3849,106242.0
2023-06-22 14:30:00,74.28,74.35,74.28,74.33,144339.0,70.3849,70.4513,70.3849,70.4323,144339.0
2023-06-22 14:40:00,74.34,74.34,74.27,74.3,90055.0,70.4418,70.4418,70.3755,70.4039,90055.0
2023-06-22 14:50:00,74.3,74.32,74.27,74.3,722810.0,70.4039,70.4228,70.3755,70.4039,722810.0
2023-06-22 15:00:00,74.31,74.32,74.23,74.23,661539.0,70.4134,70.4228,70.3376,70.3376,661539.0
2023-06-22 15:10:00,74.23,74.3,74.22,74.29,565441.0,70.3376,70.4039,70.3281,70.3944,565441.0
2023-06-22 15:20:00,74.3,74.3,74.26,74.27,144952.0,70.4039,70.4039,70.366,70.3755,144952.0
2023-06-22 15:30:00,74.27,74.27,74.12,74.22,1639714.0,70.3755,70.3755,70.2333,70.3281,1639714.0
2023-06-22 15:40:00,74.22,74.22,74.14,74.19,1219045.0,70.3281,70.3281,70.2523,70.2997,1219045.0
2023-06-22 15:50:00,74.19,74.28,74.18,74.26,1626671.0,70.2997,70.3849,70.2902,70.366,1626671.0
2023-06-23 09:30:00,74.39,74.39,74.01,74.1,514658.0,70.4892,70.4892,70.1291,70.2144,514658.0
2023-06-23 09:40:00,74.12,74.28,74.1,74.2,395860.0,70.2333,70.3849,70.2144,70.3091,395860.0
2023-06-23 09:50:00,74.2,74.29,74.17,74.18,299802.0,70.3091,70.3944,70.2807,70.2902,299802.0
2023-06-23 10:00:00,74.18,74.26,74.14,74.18,150132.0,70.2902,70.366,70.2523,70.2902,150132.0
2023-06-23 10:10:00,74.19,74.21,74.14,74.19,321811.0,70.2997,70.3186,70.2523,70.2997,321811.0
2023-06-23 10:20:00,74.2,74.28,74.18,74.23,416790.0,70.3091,70.3849,70.2902,70.3376,416790.0
2023-06-23 10:30:00,74.23,74.23,74.1,74.16,144489.0,70.3376,70.3376,70.2144,70.2712,144489.0
2023-06-23 10:40:00,74.16,74.23,74.14,74.2,88530.0,70.2712,70.3376,70.2523,70.3091,88530.0
2023-06-23 10:50:00,74.21,74.23,74.07,74.09,175404.0,70.3186,70.3376,70.186,70.2049,175404.0
2023-06-23 11:00:00,74.09,74.14,74.04,74.09,87558.0,70.2049,70.2523,70.1575,70.2049,87558.0
2023-06-23 11:10:00,74.09,74.13,74.07,74.08,54285.0,70.2049,70.2428,70.186,70.1954,54285.0
2023-06-23 11:20:00,74.07,74.1,74.02,74.08,160200.0,70.186,70.2144,70.1386,70.1954,160200.0
2023-06-23 11:30:00,74.07,74.1,74.05,74.06,91613.0,70.186,70.2144,70.167,70.1765,91613.0
2023-06-23 11:40:00,74.06,74.11,74.06,74.06,98390.0,70.1765,70.2239,70.1765,70.1765,98390.0
2023-06-23 11:50:00,74.06,74.09,74.02,74.09,187479.0,70.1765,70.2049,70.1386,70.2049,187479.0
2023-06-23 12:00:00,74.09,74.11,74.07,74.09,128501.0,70.2049,70.2239,70.186,70.2049,128501.0
2023-06-23 12:10:00,74.09,74.11,74.03,74.06,149772.0,70.2049,70.2239,70.148,70.1765,149772.0
2023-06-23 12:20:00,74.06,74.11,74.05,74.09,80033.0,70.1765,70.2239,70.167,70.2049,80033.0
2023-06-23 12:30:00,74.09,74.1,74.02,74.02,111173.0,70.2049,70.2144,70.1386,70.1386,111173.0
2023-06-23 12:40:00,74.03,74.05,73.99,74.04,73866.0,70.148,70.167,70.1101,70.1575,73866.0
2023-06-23 12:50:00,74.04,74.05,74.01,74.03,95841.0,70.1575,70.167,70.1291,70.148,95841.0
2023-06-23 13:00:00,74.03,74.04,73.91,73.94,138932.0,70.148,70.1575,70.0343,70.0628,138932.0
2023-06-23 13:10:00,73.94,73.96,73.9,73.9,108972.0,70.0628,70.0817,70.0249,70.0249,108972.0
2023-06-23 13:20:00,73.91,73.94,73.89,73.92,142621.0,70.0343,70.0628,70.0154,70.0438,142621.0
2023-06-23 13:30:00,73.92,74.0,73.91,74.0,134397.0,70.0438,70.1196,70.0343,70.1196,134397.0
2023-06-23 13:40:00,74.0,74.01,73.97,74.01,96669.0,70.1196,70.1291,70.0912,70.1291,96669.0
2023-06-23 13:50:00,74.01,74.02,73.95,73.95,152991.0,70.1291,70.1386,70.0722,70.0722,152991.0
2023-06-23 14:00:00,73.95,73.95,73.88,73.91,106107.0,70.0722,70.0722,70.0059,70.0343,106107.0
2023-06-23 14:10:00,73.91,73.92,73.86,73.88,119102.0,70.0343,70.0438,69.987,70.0059,119102.0
2023-06-23 14:20:00,73.88,73.9,73.84,73.86,186902.0,70.0059,70.0249,69.968,69.987,186902.0
2023-06-23 14:30:00,73.86,73.92,73.84,73.87,158429.0,69.987,70.0438,69.968,69.9964,158429.0
2023-06-23 14:40:00,73.86,73.87,73.75,73.77,290649.0,69.987,69.9964,69.8827,69.9017,290649.0
2023-06-23 14:50:00,73.77,73.79,73.74,73.78,154174.0,69.9017,69.9206,69.8733,69.9112,154174.0
2023-06-23 15:00:00,73.78,73.84,73.74,73.84,199607.0,69.9112,69.968,69.8733,69.968,199607.0
2023-06-23 15:10:00,73.84,73.89,73.82,73.84,186615.0,69.968,70.0154,69.9491,69.968,186615.0
2023-06-23 15:20:00,73.85,73.86,73.79,73.84,169847.0,69.9775,69.987,69.9206,69.968,169847.0
2023-06-23 15:30:00,73.84,73.92,73.81,73.91,274030.0,69.968,70.0438,69.9396,70.0343,274030.0
2023-06-23 15:40:00,73.91,73.92,73.85,73.87,349066.0,70.0343,70.0438,69.9775,69.9964,349066.0
2023-06-23 15:50:00,73.87,73.91,73.75,73.79,1566972.0,69.9964,70.0343,69.8827,69.9206,1566972.0
2023-06-26 09:30:00,73.78,73.78,73.36,73.42,241309.0,69.9112,69.9112,69.5132,69.57,241309.0
2023-06-26 09:40:00,73.42,73.54,73.35,73.42,350610.0,69.57,69.6837,69.5037,69.57,350610.0
2023-06-26 09:50:00,73.42,73.44,73.27,73.27,452650.0,69.57,69.589,69.4279,69.4279,452650.0
2023-06-26 10:00:00,73.27,73.43,73.26,73.37,306388.0,69.4279,69.5795,69.4184,69.5227,306388.0
2023-06-26 10:10:00,73.36,73.45,73.31,73.42,154283.0,69.5132,69.5985,69.4658,69.57,154283.0
2023-06-26 10:20:00,73.42,73.44,73.38,73.42,111362.0,69.57,69.589,69.5321,69.57,111362.0
2023-06-26 10:30:00,73.42,73.45,73.32,73.32,148717.0,69.57,69.5985,69.4753,69.4753,148717.0
2023-06-26 10:40:00,73.32,73.38,73.26,73.37,119553.0,69.4753,69.5321,69.4184,69.5227,119553.0
2023-06-26 10:50:00,73.36,73.43,73.35,73.4,132069.0,69.5132,69.5795,69.5037,69.5511,132069.0
2023-06-26 11:00:00,73.39,73.48,73.37,73.48,181260.0,69.5416,69.6269,69.5227,69.6269,181260.0
2023-06-26 11:10:00,73.47,73.57,73.45,73.56,97855.0,69.6174,69.7122,69.5985,69.7027,97855.0
2023-06-26 11:20:00,73.56,73.62,73.51,73.53,166112.0,69.7027,69.7595,69.6553,69.6743,166112.0
2023-06-26 11:30:00,73.53,73.56,73.49,73.54,76534.0,69.6743,69.7027,69.6364,69.6837,76534.0
2023-06-26 11:40:00,73.54,73.62,73.54,73.61,78313.0,69.6837,69.7595,69.6837,69.7501,78313.0
2023-06-26 11:50:00,73.6,73.63,73.56,73.61,54705.0,69.7406,69.769,69.7027,69.7501,54705.0
2023-06-26 12:00:00,73.62,73.71,73.62,73.7,291060.0,69.7595,69.8448,69.7595,69.8354,291060.0
2023-06-26 12:10:00,73.69,73.8,73.69,73.75,252656.0,69.8259,69.9301,69.8259,69.8827,252656.0
2023-06-26 12:20:00,73.75,73.89,73.74,73.88,92683.0,69.8827,70.0154,69.8733,70.0059,92683.0
2023-06-26 12:30:00,73.88,73.89,73.82,73.85,88533.0,70.0059,70.0154,69.9491,69.9775,88533.0
2023-06-26 12:40:00,73.85,73.91,73.84,73.88,94668.0,69.9775,70.0343,69.968,70.0059,94668.0
2023-06-26 12:50:00,73.89,73.91,73.86,73.87,165899.0,70.0154,70.0343,69.987,69.9964,165899.0
2023-06-26 13:00:00,73.87,73.88,73.81,73.85,174772.0,69.9964,70.0059,69.9396,69.9775,174772.0
2023-06-26 13:10:00,73.85,73.9,73.83,73.89,139623.0,69.9775,70.0249,69.9585,70.0154,139623.0
2023-06-26 13:20:00,73.89,73.89,73.82,73.87,123770.0,70.0154,70.0154,69.9491,69.9964,123770.0
2023-06-26 13:30:00,73.87,73.88,73.81,73.83,117312.0,69.9964,70.0059,69.9396,69.9585,117312.0
2023-06-26 13:40:00,73.83,73.84,73.76,73.8,116348.0,69.9585,69.968,69.8922,69.9301,116348.0
2023-06-26 13:50:00,73.8,73.82,73.75,73.76,97692.0,69.9301,69.9491,69.8827,69.8922,97692.0
2023-06-26 14:00:00,73.76,73.79,73.69,73.7,130527.0,69.8922,69.9206,69.8259,69.8354,130527.0
2023-06-26 14:10:00,73.7,73.71,73.65,73.65,115066.0,69.8354,69.8448,69.788,69.788,115066.0
2023-06-26 14:20:00,73.65,73.71,73.62,73.69,257831.0,69.788,69.8448,69.7595,69.8259,257831.0
2023-06-26 14:30:00,73.69,73.74,73.67,73.73,155096.0,69.8259,69.8733,69.8069,69.8638,155096.0
2023-06-26 14:40:00,73.73,73.79,73.72,73.78,110340.0,69.8638,69.9206,69.8543,69.9112,110340.0
2023-06-26 14:50:00,73.78,73.79,73.75,73.77,164985.0,69.9112,69.9206,69.8827,69.9017,164985.0
2023-06-26 15:00:00,73.77,73.8,73.76,73.78,175894.0,69.9017,69.9301,69.8922,69.9112,175894.0
2023-06-26 15:10:00,73.78,73.82,73.76,73.81,171099.0,69.9112,69.9491,69.8922,69.9396,171099.0
2023-06-26 15:20:00,73.81,73.83,73.78,73.81,190498.0,69.9396,69.9585,69.9112,69.9396,190498.0
2023-06-26 15:30:00,73.81,73.84,73.79,73.81,242541.0,69.9396,69.968,69.9206,69.9396,242541.0
2023-06-26 15:40:00,73.81,73.82,73.75,73.8,249812.0,69.9396,69.9491,69.8827,69.9301,249812.0
2023-06-26 15:50:00,73.79,73.86,73.78,73.85,1159225.0,69.9206,69.987,69.9112,69.9775,1159225.0
2023-06-27 09:30:00,73.68,73.93,73.68,73.92,501931.0,69.8164,70.0533,69.8164,70.0438,501931.0
2023-06-27 09:40:00,73.93,73.95,73.8,73.82,364208.0,70.0533,70.0722,69.9301,69.9491,364208.0
2023-06-27 09:50:00,73.81,73.83,73.7,73.71,185243.0,69.9396,69.9585,69.8354,69.8448,185243.0
2023-06-27 10:00:00,73.71,73.77,73.66,73.74,177589.0,69.8448,69.9017,69.7975,69.8733,177589.0
2023-06-27 10:10:00,73.74,73.94,73.73,73.92,156196.0,69.8733,70.0628,69.8638,70.0438,156196.0
2023-06-27 10:20:00,73.93,73.94,73.81,73.82,115835.0,70.0533,70.0628,69.9396,69.9491,115835.0
2023-06-27 10:30:00,73.81,73.89,73.8,73.84,150789.0,69.9396,70.0154,69.9301,69.968,150789.0
2023-06-27 10:40:00,73.84,73.93,73.82,73.88,282611.0,69.968,70.0533,69.9491,70.0059,282611.0
2023-06-27 10:50:00,73.89,73.89,73.81,73.87,471145.0,70.0154,70.0154,69.9396,69.9964,471145.0
2023-06-27 11:00:00,73.87,73.88,73.79,73.8,158859.0,69.9964,70.0059,69.9206,69.9301,158859.0
2023-06-27 11:10:00,73.8,73.87,73.75,73.83,104511.0,69.9301,69.9964,69.8827,69.9585,104511.0
2023-06-27 11:20:00,73.84,73.84,73.79,73.8,63391.0,69.968,69.968,69.9206,69.9301,63391.0
2023-06-27 11:30:00,73.8,73.87,73.8,73.86,76099.0,69.9301,69.9964,69.9301,69.987,76099.0
2023-06-27 11:40:00,73.86,73.88,73.82,73.83,52424.0,69.987,70.0059,69.9491,69.9585,52424.0
2023-06-27 11:50:00,73.83,73.9,73.82,73.86,74626.0,69.9585,70.0249,69.9491,69.987,74626.0
2023-06-27 12:00:00,73.85,73.89,73.85,73.86,69192.0,69.9775,70.0154,69.9775,69.987,69192.0
2023-06-27 12:10:00,73.85,73.88,73.83,73.86,82881.0,69.9775,70.0059,69.9585,69.987,82881.0
2023-06-27 12:20:00,73.86,73.93,73.85,73.92,42173.0,69.987,70.0533,69.9775,70.0438,42173.0
2023-06-27 12:30:00,73.92,73.99,73.9,73.99,77124.0,70.0438,70.1101,70.0249,70.1101,77124.0
2023-06-27 12:40:00,73.98,74.0,73.96,73.97,113845.0,70.1007,70.1196,70.0817,70.0912,113845.0
2023-06-27 12:50:00,73.98,74.01,73.97,74.01,73040.0,70.1007,70.1291,70.0912,70.1291,73040.0
2023-06-27 13:00:00,74.01,74.06,74.0,74.02,96431.0,70.1291,70.1765,70.1196,70.1386,96431.0
2023-06-27 13:10:00,74.02,74.06,74.02,74.04,94564.0,70.1386,70.1765,70.1386,70.1575,94564.0
2023-06-27 13:20:00,74.04,74.1,74.04,74.07,106024.0,70.1575,70.2144,70.1575,70.186,106024.0
2023-06-27 13:30:00,74.08,74.11,74.02,74.03,78558.0,70.1954,70.2239,70.1386,70.148,78558.0
2023-06-27 13:40:00,74.03,74.05,74.0,74.05,91198.0,70.148,70.167,70.1196,70.167,91198.0
2023-06-27 13:50:00,74.04,74.05,74.01,74.03,88982.0,70.1575,70.167,70.1291,70.148,88982.0
2023-06-27 14:00:00,74.03,74.09,74.01,74.07,358826.0,70.148,70.2049,70.1291,70.186,358826.0
2023-06-27 14:10:00,74.08,74.12,74.06,74.1,121156.0,70.1954,70.2333,70.1765,70.2144,121156.0
2023-06-27 14:20:00,74.1,74.13,74.07,74.07,116576.0,70.2144,70.2428,70.186,70.186,116576.0
2023-06-27 14:30:00,74.07,74.09,74.05,74.06,91187.0,70.186,70.2049,70.167,70.1765,91187.0
2023-06-27 14:40:00,74.06,74.09,74.03,74.09,172657.0,70.1765,70.2049,70.148,70.2049,172657.0
2023-06-27 14:50:00,74.09,74.11,74.04,74.08,160650.0,70.2049,70.2239,70.1575,70.1954,160650.0
2023-06-27 15:00:00,74.08,74.12,74.07,74.09,103026.0,70.1954,70.2333,70.186,70.2049,103026.0
2023-06-27 15:10:00,74.09,74.09,74.02,74.03,422195.0,70.2049,70.2049,70.1386,70.148,422195.0
2023-06-27 15:20:00,74.03,74.08,74.02,74.06,464643.0,70.148,70.1954,70.1386,70.1765,464643.0
2023-06-27 15:30:00,74.06,74.09,74.04,74.06,370938.0,70.1765,70.2049,70.1575,70.1765,370938.0
2023-06-27 15:40:00,74.06,74.12,74.05,74.11,412326.0,70.1765,70.2333,70.167,70.2239,412326.0
2023-06-27 15:50:00,74.12,74.17,74.08,74.09,859595.0,70.2333,70.2807,70.1954,70.2049,859595.0
2023-06-28 09:30:00,73.76,73.81,73.47,73.52,783873.0,69.8922,69.9396,69.6174,69.6648,783873.0
2023-06-28 09:40:00,73.52,73.58,73.37,73.41,553899.0,69.6648,69.7216,69.5227,69.5606,553899.0
2023-06-28 09:50:00,73.41,73.43,73.24,73.31,398931.0,69.5606,69.5795,69.3995,69.4658,398931.0
2023-06-28 10:00:00,73.31,73.37,73.27,73.33,248741.0,69.4658,69.5227,69.4279,69.4848,248741.0
2023-06-28 10:10:00,73.33,73.35,73.29,73.35,191338.0,69.4848,69.5037,69.4469,69.5037,191338.0
2023-06-28 10:20:00,73.35,73.35,73.22,73.23,208527.0,69.5037,69.5037,69.3805,69.39,208527.0
2023-06-28 10:30:00,73.23,73.33,73.2,73.31,1438940.0,69.39,69.4848,69.3616,69.4658,1438940.0
2023-06-28 10:40:00,73.3,73.31,73.25,73.28,189268.0,69.4563,69.4658,69.409,69.4374,189268.0
2023-06-28 10:50:00,73.28,73.33,73.24,73.3,205100.0,69.4374,69.4848,69.3995,69.4563,205100.0
2023-06-28 11:00:00,73.31,73.31,73.25,73.27,362596.0,69.4658,69.4658,69.409,69.4279,362596.0
2023-06-28 11:10:00,73.26,73.45,73.26,73.45,160433.0,69.4184,69.5985,69.4184,69.5985,160433.0
2023-06-28 11:20:00,73.45,73.54,73.45,73.53,170714.0,69.5985,69.6837,69.5985,69.6743,170714.0
2023-06-28 11:30:00,73.54,73.59,73.53,73.58,249605.0,69.6837,69.7311,69.6743,69.7216,249605.0
2023-06-28 11:40:00,73.58,73.64,73.57,73.63,105983.0,69.7216,69.7785,69.7122,69.769,105983.0
2023-06-28 11:50:00,73.63,73.65,73.6,73.64,123849.0,69.769,69.788,69.7406,69.7785,123849.0
2023-06-28 12:00:00,73.64,73.69,73.62,73.67,160726.0,69.7785,69.8259,69.7595,69.8069,160726.0
2023-06-28 12:10:00,73.67,73.7,73.65,73.68,136835.0,69.8069,69.8354,69.788,69.8164,136835.0
2023-06-28 12:20:00,73.67,73.72,73.66,73.7,138638.0,69.8069,69.8543,69.7975,69.8354,138638.0
2023-06-28 12:30:00,73.7,73.71,73.66,73.7,241702.0,69.8354,69.8448,69.7975,69.8354,241702.0
2023-06-28 12:40:00,73.7,73.71,73.6,73.64,313637.0,69.8354,69.8448,69.7406,69.7785,313637.0
2023-06-28 12:50:00,73.65,73.66,73.53,73.56,197035.0,69.788,69.7975,69.6743,69.7027,197035.0
2023-06-28 13:00:00,73.56,73.58,73.53,73.55,366997.0,69.7027,69.7216,69.6743,69.6932,366997.0
2023-06-28 13:10:00,73.55,73.61,73.52,73.61,287663.0,69.6932,69.7501,69.6648,69.7501,287663.0
2023-06-28 13:20:00,73.61,73.63,73.59,73.62,160474.0,69.7501,69.769,69.7311,69.7595,160474.0
2023-06-28 13:30:00,73.62,73.62,73.54,73.59,280884.0,69.7595,69.7595,69.6837,69.7311,280884.0
2023-06-28 13:40:00,73.58,73.59,73.51,73.53,192223.0,69.7216,69.7311,69.6553,69.6743,192223.0
2023-06-28 13:50:00,73.52,73.56,73.5,73.55,212422.0,69.6648,69.7027,69.6458,69.6932,212422.0
2023-06-28 14:00:00,73.54,73.58,73.52,73.57,123287.0,69.6837,69.7216,69.6648,69.7122,123287.0
2023-06-28 14:10:00,73.58,73.6,73.54,73.55,133765.0,69.7216,69.7406,69.6837,69.6932,133765.0
2023-06-28 14:20:00,73.55,73.58,73.5,73.52,192811.0,69.6932,69.7216,69.6458,69.6648,192811.0
2023-06-28 14:30:00,73.52,73.55,73.5,73.51,125403.0,69.6648,69.6932,69.6458,69.6553,125403.0
2023-06-28 14:40:00,73.51,73.52,73.46,73.47,153796.0,69.6553,69.6648,69.6079,69.6174,153796.0
2023-06-28 14:50:00,73.47,73.49,73.44,73.46,180352.0,69.6174,69.6364,69.589,69.6079,180352.0
2023-06-28 15:00:00,73.47,73.53,73.46,73.52,191310.0,69.6174,69.6743,69.6079,69.6648,191310.0
2023-06-28 15:10:00,73.52,73.58,73.52,73.56,216267.0,69.6648,69.7216,69.6648,69.7027,216267.0
2023-06-28 15:20:00,73.56,73.58,73.51,73.52,133344.0,69.7027,69.7216,69.6553,69.6648,133344.0
2023-06-28 15:30:00,73.51,73.55,73.49,73.51,290922.0,69.6553,69.6932,69.6364,69.6553,290922.0
2023-06-28 15:40:00,73.51,73.57,73.49,73.53,366789.0,69.6553,69.7122,69.6364,69.6743,366789.0
2023-06-28 15:50:00,73.52,73.61,73.5,73.61,1152788.0,69.6648,69.7501,69.6458,69.7501,1152788.0
2023-06-29 09:30:00,73.29,73.29,73.0,73.11,606949.0,69.4469,69.4469,69.1721,69.2763,606949.0
2023-06-29 09:40:00,73.11,73.31,73.11,73.25,569625.0,69.2763,69.4658,69.2763,69.409,569625.0
2023-06-29 09:50:00,73.24,73.32,73.22,73.3,239980.0,69.3995,69.4753,69.3805,69.4563,239980.0
2023-06-29 10:00:00,73.31,73.38,73.29,73.33,272338.0,69.4658,69.5321,69.4469,69.4848,272338.0
2023-06-29 10:10:00,73.33,73.44,73.31,73.41,143682.0,69.4848,69.589,69.4658,69.5606,143682.0
2023-06-29 10:20:00,73.41,73.47,73.39,73.42,204683.0,69.5606,69.6174,69.5416,69.57,204683.0
2023-06-29 10:30:00,73.41,73.47,73.39,73.45,181247.0,69.5606,69.6174,69.5416,69.5985,181247.0
2023-06-29 10:40:00,73.44,73.45,73.34,73.4,179716.0,69.589,69.5985,69.4942,69.5511,179716.0
2023-06-29 10:50:00,73.41,73.44,73.38,73.38,211701.0,69.5606,69.589,69.5321,69.5321,211701.0
2023-06-29 11:00:00,73.38,73.5,73.38,73.48,167039.0,69.5321,69.6458,69.5321,69.6269,167039.0
2023-06-29 11:10:00,73.48,73.54,73.47,73.51,112854.0,69.6269,69.6837,69.6174,69.6553,112854.0
2023-06-29 11:20:00,73.51,73.54,73.49,73.52,132742.0,69.6553,69.6837,69.6364,69.6648,132742.0
2023-06-29 11:30:00,73.52,73.55,73.5,73.55,105865.0,69.6648,69.6932,69.6458,69.6932,105865.0
2023-06-29 11:40:00,73.55,73.57,73.52,73.53,202528.0,69.6932,69.7122,69.6648,69.6743,202528.0
2023-06-29 11:50:00,73.53,73.54,73.5,73.52,96142.0,69.6743,69.6837,69.6458,69.6648,96142.0
2023-06-29 12:00:00,73.52,73.53,73.47,73.5,72996.0,69.6648,69.6743,69.6174,69.6458,72996.0
2023-06-29 12:10:00,73.5,73.52,73.47,73.52,66836.0,69.6458,69.6648,69.6174,69.6648,66836.0
2023-06-29 12:20:00,73.52,73.62,73.52,73.61,62280.0,69.6648,69.7595,69.6648,69.7501,62280.0
2023-06-29 12:30:00,73.61,73.65,73.6,73.61,69161.0,69.7501,69.788,69.7406,69.7501,69161.0
2023-06-29 12:40:00,73.62,73.62,73.56,73.57,147592.0,69.7595,69.7595,69.7027,69.7122,147592.0
2023-06-29 12:50:00,73.57,73.59,73.53,73.56,80589.0,69.7122,69.7311,69.6743,69.7027,80589.0
2023-06-29 13:00:00,73.56,73.58,73.48,73.52,120498.0,69.7027,69.7216,69.6269,69.6648,120498.0
2023-06-29 13:10:00,73.52,73.53,73.48,73.5,105354.0,69.6648,69.6743,69.6269,69.6458,105354.0
2023-06-29 13:20:00,73.5,73.51,73.46,73.49,52470.0,69.6458,69.6553,69.6079,69.6364,52470.0
2023-06-29 13:30:00,73.48,73.49,73.44,73.48,362860.0,69.6269,69.6364,69.589,69.6269,362860.0
2023-06-29 13:40:00,73.48,73.5,73.44,73.45,186940.0,69.6269,69.6458,69.589,69.5985,186940.0
2023-06-29 13:50:00,73.46,73.48,73.4,73.42,117359.0,69.6079,69.6269,69.5511,69.57,117359.0
2023-06-29 14:00:00,73.42,73.43,73.32,73.36,317869.0,69.57,69.5795,69.4753,69.5132,317869.0
2023-06-29 14:10:00,73.35,73.43,73.35,73.41,118255.0,69.5037,69.5795,69.5037,69.5606,118255.0
2023-06-29 14:20:00,73.41,73.43,73.39,73.42,93669.0,69.5606,69.5795,69.5416,69.57,93669.0
2023-06-29 14:30:00,73.42,73.47,73.42,73.45,142175.0,69.57,69.6174,69.57,69.5985,142175.0
2023-06-29 14:40:00,73.45,73.5,73.42,73.47,115232.0,69.5985,69.6458,69.57,69.6174,115232.0
2023-06-29 14:50:00,73.47,73.47,73.4,73.44,157996.0,69.6174,69.6174,69.5511,69.589,157996.0
2023-06-29 15:00:00,73.44,73.49,73.43,73.48,147420.0,69.589,69.6364,69.5795,69.6269,147420.0
2023-06-29 15:10:00,73.48,73.49,73.46,73.48,203566.0,69.6269,69.6364,69.6079,69.6269,203566.0
2023-06-29 15:20:00,73.49,73.5,73.46,73.49,267917.0,69.6364,69.6458,69.6079,69.6364,267917.0
2023-06-29 15:30:00,73.49,73.51,73.43,73.43,306777.0,69.6364,69.6553,69.5795,69.5795,306777.0
2023-06-29 15:40:00,73.44,73.46,73.41,73.42,326997.0,69.589,69.6079,69.5606,69.57,326997.0
2023-06-29 15:50:00,73.41,73.54,73.4,73.53,1331283.0,69.5606,69.6837,69.5511,69.6743,1331283.0
2023-06-30 09:30:00,73.7,73.86,73.64,73.8,722951.0,69.8354,69.987,69.7785,69.9301,722951.0
2023-06-30 09:40:00,73.79,73.89,73.76,73.83,501286.0,69.9206,70.0154,69.8922,69.9585,501286.0
2023-06-30 09:50:00,73.83,73.9,73.8,73.84,493124.0,69.9585,70.0249,69.9301,69.968,493124.0
2023-06-30 10:00:00,73.84,73.88,73.81,73.87,363210.0,69.968,70.0059,69.9396,69.9964,363210.0
2023-06-30 10:10:00,73.87,73.97,73.86,73.95,306934.0,69.9964,70.0912,69.987,70.0722,306934.0
2023-06-30 10:20:00,73.95,73.98,73.83,73.89,295491.0,70.0722,70.1007,69.9585,70.0154,295491.0
2023-06-30 10:30:00,73.89,73.92,73.78,73.83,383636.0,70.0154,70.0438,69.9112,69.9585,383636.0
2023-06-30 10:40:00,73.82,73.86,73.81,73.82,322800.0,69.9491,69.987,69.9396,69.9491,322800.0
2023-06-30 10:50:00,73.81,73.89,73.8,73.87,391732.0,69.9396,70.0154,69.9301,69.9964,391732.0
2023-06-30 11:00:00,73.88,73.98,73.87,73.98,282497.0,70.0059,70.1007,69.9964,70.1007,282497.0
2023-06-30 11:10:00,73.98,74.04,73.97,74.02,164543.0,70.1007,70.1575,70.0912,70.1386,164543.0
2023-06-30 11:20:00,74.03,74.05,73.95,74.0,170913.0,70.148,70.167,70.0722,70.1196,170913.0
2023-06-30 11:30:00,73.99,74.0,73.87,73.88,314453.0,70.1101,70.1196,69.9964,70.0059,314453.0
2023-06-30 11:40:00,73.88,73.91,73.86,73.89,160746.0,70.0059,70.0343,69.987,70.0154,160746.0
2023-06-30 11:50:00,73.89,73.92,73.87,73.92,136422.0,70.0154,70.0438,69.9964,70.0438,136422.0
2023-06-30 12:00:00,73.92,73.94,73.85,73.85,98853.0,70.0438,70.0628,69.9775,69.9775,98853.0
2023-06-30 12:10:00,73.85,73.95,73.85,73.94,136633.0,69.9775,70.0722,69.9775,70.0628,136633.0
2023-06-30 12:20:00,73.94,74.05,73.93,74.04,144466.0,70.0628,70.167,70.0533,70.1575,144466.0
2023-06-30 12:30:00,74.04,74.05,74.01,74.03,96695.0,70.1575,70.167,70.1291,70.148,96695.0
2023-06-30 12:40:00,74.03,74.09,74.0,74.09,79961.0,70.148,70.2049,70.1196,70.2049,79961.0
2023-06-30 12:50:00,74.09,74.12,74.06,74.09,133227.0,70.2049,70.2333,70.1765,70.2049,133227.0
2023-06-30 13:00:00,74.09,74.12,74.08,74.1,125225.0,70.2049,70.2333,70.1954,70.2144,125225.0
2023-06-30 13:10:00,74.1,74.11,74.05,74.09,131590.0,70.2144,70.2239,70.167,70.2049,131590.0
2023-06-30 13:20:00,74.1,74.14,74.09,74.13,136040.0,70.2144,70.2523,70.2049,70.2428,136040.0
2023-06-30 13:30:00,74.14,74.18,74.1,74.1,159768.0,70.2523,70.2902,70.2144,70.2144,159768.0
2023-06-30 13:40:00,74.1,74.13,74.08,74.12,251857.0,70.2144,70.2428,70.1954,70.2333,251857.0
2023-06-30 13:50:00,74.12,74.12,74.07,74.09,231698.0,70.2333,70.2333,70.186,70.2049,231698.0
2023-06-30 14:00:00,74.09,74.18,74.08,74.17,129641.0,70.2049,70.2902,70.1954,70.2807,129641.0
2023-06-30 14:10:00,74.17,74.18,74.13,74.17,176225.0,70.2807,70.2902,70.2428,70.2807,176225.0
2023-06-30 14:20:00,74.17,74.22,74.15,74.22,156960.0,70.2807,70.3281,70.2618,70.3281,156960.0
2023-06-30 14:30:00,74.22,74.24,74.2,74.23,170421.0,70.3281,70.347,70.3091,70.3376,170421.0
2023-06-30 14:40:00,74.23,74.25,74.2,74.22,195112.0,70.3376,70.3565,70.3091,70.3281,195112.0
2023-06-30 14:50:00,74.22,74.24,74.18,74.21,242796.0,70.3281,70.347,70.2902,70.3186,242796.0
2023-06-30 15:00:00,74.22,74.25,74.2,74.24,215786.0,70.3281,70.3565,70.3091,70.347,215786.0
2023-06-30 15:10:00,74.24,74.28,74.22,74.23,411674.0,70.347,70.3849,70.3281,70.3376,411674.0
2023-06-30 15:20:00,74.23,74.27,74.18,74.26,246209.0,70.3376,70.3755,70.2902,70.366,246209.0
2023-06-30 15:30:00,74.25,74.28,74.24,74.25,634933.0,70.3565,70.3849,70.347,70.3565,634933.0
2023-06-30 15:40:00,74.25,74.26,74.2,74.24,434765.0,70.3565,70.366,70.3091,70.347,434765.0
2023-06-30 15:50:00,74.24,74.28,74.15,74.16,2416341.0,70.347,70.3849,70.2618,70.2712,2416341.0
2023-07-03 09:30:00,74.06,74.11,73.86,74.03,591151.0,70.1765,70.2239,69.987,70.148,591151.0
2023-07-03 09:40:00,74.03,74.08,73.96,74.08,490088.0,70.148,70.1954,70.0817,70.1954,490088.0
2023-07-03 09:50:00,74.09,74.26,74.08,74.23,306310.0,70.2049,70.366,70.1954,70.3376,306310.0
2023-07-03 10:00:00,74.23,74.36,74.21,74.34,427841.0,70.3376,70.4607,70.3186,70.4418,427841.0
2023-07-03 10:10:00,74.35,74.4,74.29,74.33,825991.0,70.4513,70.4986,70.3944,70.4323,825991.0
2023-07-03 10:20:00,74.33,74.45,74.33,74.44,404325.0,70.4323,70.546,70.4323,70.5366,404325.0
2023-07-03 10:30:00,74.45,74.53,74.43,74.47,421075.0,70.546,70.6218,70.5271,70.565,421075.0
2023-07-03 10:40:00,74.47,74.61,74.46,74.6,422747.0,70.565,70.6976,70.5555,70.6882,422747.0
2023-07-03 10:50:00,74.59,74.6,74.49,74.52,405071.0,70.6787,70.6882,70.5839,70.6124,405071.0
2023-07-03 11:00:00,74.52,74.53,74.48,74.49,307366.0,70.6124,70.6218,70.5745,70.5839,307366.0
2023-07-03 11:10:00,74.49,74.57,74.48,74.52,380324.0,70.5839,70.6597,70.5745,70.6124,380324.0
2023-07-03 11:20:00,74.52,74.59,74.51,74.58,403702.0,70.6124,70.6787,70.6029,70.6692,403702.0
2023-07-03 11:30:00,74.59,74.64,74.56,74.62,423642.0,70.6787,70.7261,70.6503,70.7071,423642.0
2023-07-03 11:40:00,74.62,74.63,74.57,74.6,331040.0,70.7071,70.7166,70.6597,70.6882,331040.0
2023-07-03 11:50:00,74.59,74.62,74.55,74.61,392599.0,70.6787,70.7071,70.6408,70.6976,392599.0
2023-07-03 12:00:00,74.61,74.65,74.61,74.64,312093.0,70.6976,70.7355,70.6976,70.7261,312093.0
2023-07-03 12:10:00,74.63,74.64,74.6,74.62,415255.0,70.7166,70.7261,70.6882,70.7071,415255.0
2023-07-03 12:20:00,74.62,74.7,74.61,74.68,381352.0,70.7071,70.7829,70.6976,70.764,381352.0
2023-07-03 12:30:00,74.68,74.69,74.64,74.66,434903.0,70.764,70.7734,70.7261,70.745,434903.0
2023-07-03 12:40:00,74.66,74.67,74.61,74.64,471256.0,70.745,70.7545,70.6976,70.7261,471256.0
2023-07-03 12:50:00,74.64,74.69,74.61,74.68,1184022.0,70.7261,70.7734,70.6976,70.764,1184022.0
2023-07-05 09:30:00,74.44,74.65,74.37,74.49,1039979.0,70.5366,70.7355,70.4702,70.5839,1039979.0
2023-07-05 09:40:00,74.49,74.51,74.34,74.42,865433.0,70.5839,70.6029,70.4418,70.5176,865433.0
2023-07-05 09:50:00,74.42,74.49,74.38,74.47,510310.0,70.5176,70.5839,70.4797,70.565,510310.0
2023-07-05 10:00:00,74.48,74.49,74.38,74.42,375945.0,70.5745,70.5839,70.4797,70.5176,375945.0
2023-07-05 10:10:00,74.42,74.49,74.38,74.4,286431.0,70.5176,70.5839,70.4797,70.4986,286431.0
2023-07-05 10:20:00,74.4,74.42,74.36,74.42,279649.0,70.4986,70.5176,70.4607,70.5176,279649.0
2023-07-05 10:30:00,74.42,74.45,74.38,74.42,335588.0,70.5176,70.546,70.4797,70.5176,335588.0
2023-07-05 10:40:00,74.43,74.51,74.43,74.51,306057.0,70.5271,70.6029,70.5271,70.6029,306057.0
2023-07-05 10:50:00,74.51,74.6,74.5,74.54,570963.0,70.6029,70.6882,70.5934,70.6313,570963.0
2023-07-05 11:00:00,74.54,74.58,74.49,74.55,335118.0,70.6313,70.6692,70.5839,70.6408,335118.0
2023-07-05 11:10:00,74.55,74.57,74.5,74.53,311654.0,70.6408,70.6597,70.5934,70.6218,311654.0
2023-07-05 11:20:00,74.53,74.57,74.52,74.55,254633.0,70.6218,70.6597,70.6124,70.6408,254633.0
2023-07-05 11:30:00,74.54,74.55,74.49,74.55,169540.0,70.6313,70.6408,70.5839,70.6408,169540.0
2023-07-05 11:40:00,74.55,74.57,74.5,74.5,230413.0,70.6408,70.6597,70.5934,70.5934,230413.0
2023-07-05 11:50:00,74.49,74.55,74.48,74.55,238759.0,70.5839,70.6408,70.5745,70.6408,238759.0
2023-07-05 12:00:00,74.55,74.56,74.47,74.48,245387.0,70.6408,70.6503,70.565,70.5745,245387.0
2023-07-05 12:10:00,74.49,74.49,74.39,74.41,274403.0,70.5839,70.5839,70.4892,70.5081,274403.0
2023-07-05 12:20:00,74.41,74.43,74.39,74.42,254458.0,70.5081,70.5271,70.4892,70.5176,254458.0
2023-07-05 12:30:00,74.42,74.53,74.42,74.52,397027.0,70.5176,70.6218,70.5176,70.6124,397027.0
2023-07-05 12:40:00,74.52,74.56,74.49,74.56,105786.0,70.6124,70.6503,70.5839,70.6503,105786.0
2023-07-05 12:50:00,74.56,74.56,74.47,74.48,153318.0,70.6503,70.6503,70.565,70.5745,153318.0
2023-07-05 13:00:00,74.47,74.5,74.45,74.46,221840.0,70.565,70.5934,70.546,70.5555,221840.0
2023-07-05 13:10:00,74.45,74.49,74.44,74.49,410611.0,70.546,70.5839,70.5366,70.5839,410611.0
2023-07-05 13:20:00,74.49,74.5,74.44,74.47,211092.0,70.5839,70.5934,70.5366,70.565,211092.0
2023-07-05 13:30:00,74.47,74.49,74.45,74.45,562658.0,70.565,70.5839,70.546,70.546,562658.0
2023-07-05 13:40:00,74.45,74.46,74.43,74.45,162652.0,70.546,70.5555,70.5271,70.546,162652.0
2023-07-05 13:50:00,74.46,74.5,74.46,74.5,179068.0,70.5555,70.5934,70.5555,70.5934,179068.0
2023-07-05 14:00:00,74.5,74.52,74.47,74.5,291905.0,70.5934,70.6124,70.565,70.5934,291905.0
2023-07-05 14:10:00,74.5,74.52,74.42,74.44,271046.0,70.5934,70.6124,70.5176,70.5366,271046.0
2023-07-05 14:20:00,74.44,74.46,74.39,74.44,193785.0,70.5366,70.5555,70.4892,70.5366,193785.0
2023-07-05 14:30:00,74.43,74.49,74.43,74.48,206183.0,70.5271,70.5839,70.5271,70.5745,206183.0
2023-07-05 14:40:00,74.48,74.53,74.48,74.52,182274.0,70.5745,70.6218,70.5745,70.6124,182274.0
2023-07-05 14:50:00,74.52,74.59,74.51,74.59,263254.0,70.6124,70.6787,70.6029,70.6787,263254.0
2023-07-05 15:00:00,74.59,74.64,74.56,74.64,201078.0,70.6787,70.7261,70.6503,70.7261,201078.0
2023-07-05 15:10:00,74.63,74.67,74.61,74.64,448367.0,70.7166,70.7545,70.6976,70.7261,448367.0
2023-07-05 15:20:00,74.64,74.69,74.63,74.69,232289.0,70.7261,70.7734,70.7166,70.7734,232289.0
2023-07-05 15:30:00,74.68,74.69,74.62,74.64,340663.0,70.764,70.7734,70.7071,70.7261,340663.0
2023-07-05 15:40:00,74.64,74.65,74.58,74.62,327660.0,70.7261,70.7355,70.6692,70.7071,327660.0
2023-07-05 15:50:00,74.62,74.67,74.62,74.62,1177290.0,70.7071,70.7545,70.7071,70.7071,1177290.0
2023-07-06 09:30:00,74.28,74.33,74.08,74.27,621645.0,70.3849,70.4323,70.1954,70.3755,621645.0
2023-07-06 09:40:00,74.27,74.31,74.2,74.24,436722.0,70.3755,70.4134,70.3091,70.347,436722.0
2023-07-06 09:50:00,74.26,74.44,74.24,74.26,320221.0,70.366,70.5366,70.347,70.366,320221.0
2023-07-06 10:00:00,74.26,74.29,74.18,74.23,386060.0,70.366,70.3944,70.2902,70.3376,386060.0
2023-07-06 10:10:00,74.22,74.33,74.2,74.25,423814.0,70.3281,70.4323,70.3091,70.3565,423814.0
2023-07-06 10:20:00,74.24,74.24,74.07,74.1,219734.0,70.347,70.347,70.186,70.2144,219734.0
2023-07-06 10:30:00,74.11,74.16,74.05,74.13,223171.0,70.2239,70.2712,70.167,70.2428,223171.0
2023-07-06 10:40:00,74.13,74.29,74.08,74.29,429509.0,70.2428,70.3944,70.1954,70.3944,429509.0
2023-07-06 10:50:00,74.28,74.33,74.26,74.31,400073.0,70.3849,70.4323,70.366,70.4134,400073.0
2023-07-06 11:00:00,74.31,74.32,74.26,74.27,125305.0,70.4134,70.4228,70.366,70.3755,125305.0
2023-07-06 11:10:00,74.26,74.33,74.21,74.32,113594.0,70.366,70.4323,70.3186,70.4228,113594.0
2023-07-06 11:20:00,74.32,74.38,74.29,74.34,123133.0,70.4228,70.4797,70.3944,70.4418,123133.0
2023-07-06 11:30:00,74.34,74.38,74.26,74.27,137828.0,70.4418,70.4797,70.366,70.3755,137828.0
2023-07-06 11:40:00,74.27,74.38,74.26,74.34,296803.0,70.3755,70.4797,70.366,70.4418,296803.0
2023-07-06 11:50:00,74.35,74.44,74.35,74.39,330017.0,70.4513,70.5366,70.4513,70.4892,330017.0
2023-07-06 12:00:00,74.39,74.43,74.36,74.42,131162.0,70.4892,70.5271,70.4607,70.5176,131162.0
2023-07-06 12:10:00,74.43,74.47,74.41,74.42,252192.0,70.5271,70.565,70.5081,70.5176,252192.0
2023-07-06 12:20:00,74.42,74.42,74.37,74.4,114634.0,70.5176,70.5176,70.4702,70.4986,114634.0
2023-07-06 12:30:00,74.4,74.4,74.32,74.34,111856.0,70.4986,70.4986,70.4228,70.4418,111856.0
2023-07-06 12:40:00,74.34,74.39,74.31,74.39,123644.0,70.4418,70.4892,70.4134,70.4892,123644.0
2023-07-06 12:50:00,74.39,74.42,74.38,74.39,164143.0,70.4892,70.5176,70.4797,70.4892,164143.0
2023-07-06 13:00:00,74.39,74.42,74.38,74.4,142017.0,70.4892,70.5176,70.4797,70.4986,142017.0
2023-07-06 13:10:00,74.4,74.4,74.37,74.39,123085.0,70.4986,70.4986,70.4702,70.4892,123085.0
2023-07-06 13:20:00,74.39,74.43,74.38,74.42,154414.0,70.4892,70.5271,70.4797,70.5176,154414.0
2023-07-06 13:30:00,74.41,74.47,74.4,74.42,393427.0,70.5081,70.565,70.4986,70.5176,393427.0
2023-07-06 13:40:00,74.42,74.43,74.39,74.39,283294.0,70.5176,70.5271,70.4892,70.4892,283294.0
2023-07-06 13:50:00,74.39,74.44,74.36,74.42,128679.0,70.4892,70.5366,70.4607,70.5176,128679.0
2023-07-06 14:00:00,74.42,74.43,74.39,74.39,110661.0,70.5176,70.5271,70.4892,70.4892,110661.0
2023-07-06 14:10:00,74.39,74.39,74.36,74.39,276741.0,70.4892,70.4892,70.4607,70.4892,276741.0
2023-07-06 14:20:00,74.39,74.39,74.36,74.38,195206.0,70.4892,70.4892,70.4607,70.4797,195206.0
2023-07-06 14:30:00,74.38,74.42,74.37,74.42,257841.0,70.4797,70.5176,70.4702,70.5176,257841.0
2023-07-06 14:40:00,74.42,74.45,74.4,74.4,197619.0,70.5176,70.546,70.4986,70.4986,197619.0
2023-07-06 14:50:00,74.4,74.45,74.37,74.45,481923.0,70.4986,70.546,70.4702,70.546,481923.0
2023-07-06 15:00:00,74.45,74.47,74.41,74.43,257061.0,70.546,70.565,70.5081,70.5271,257061.0
2023-07-06 15:10:00,74.43,74.45,74.42,74.45,216985.0,70.5271,70.546,70.5176,70.546,216985.0
2023-07-06 15:20:00,74.45,74.47,74.43,74.44,202596.0,70.546,70.565,70.5271,70.5366,202596.0
2023-07-06 15:30:00,74.44,74.44,74.41,74.44,320698.0,70.5366,70.5366,70.5081,70.5366,320698.0
2023-07-06 15:40:00,74.44,74.44,74.38,74.41,392539.0,70.5366,70.5366,70.4797,70.5081,392539.0
2023-07-06 15:50:00,74.41,74.44,74.37,74.39,1264367.0,70.5081,70.5366,70.4702,70.4892,1264367.0
2023-07-07 09:30:00,74.25,74.25,73.9,73.96,536766.0,70.3565,70.3565,70.0249,70.0817,536766.0
2023-07-07 09:40:00,73.97,74.06,73.89,74.06,249470.0,70.0912,70.1765,70.0154,70.1765,249470.0
2023-07-07 09:50:00,74.06,74.1,73.95,73.97,164873.0,70.1765,70.2144,70.0722,70.0912,164873.0
2023-07-07 10:00:00,73.97,73.99,73.89,73.94,203877.0,70.0912,70.1101,70.0154,70.0628,203877.0
2023-07-07 10:10:00,73.94,74.02,73.91,74.02,330361.0,70.0628,70.1386,70.0343,70.1386,330361.0
2023-07-07 10:20:00,74.02,74.05,73.98,73.98,182597.0,70.1386,70.167,70.1007,70.1007,182597.0
2023-07-07 10:30:00,73.99,74.0,73.9,73.91,433458.0,70.1101,70.1196,70.0249,70.0343,433458.0
2023-07-07 10:40:00,73.92,73.99,73.91,73.98,229000.0,70.0438,70.1101,70.0343,70.1007,229000.0
2023-07-07 10:50:00,73.99,74.02,73.93,73.96,139295.0,70.1101,70.1386,70.0533,70.0817,139295.0
2023-07-07 11:00:00,73.95,73.98,73.88,73.89,331026.0,70.0722,70.1007,70.0059,70.0154,331026.0
2023-07-07 11:10:00,73.89,73.92,73.83,73.87,198468.0,70.0154,70.0438,69.9585,69.9964,198468.0
2023-07-07 11:20:00,73.87,73.93,73.86,73.9,205193.0,69.9964,70.0533,69.987,70.0249,205193.0
2023-07-07 11:30:00,73.9,73.92,73.84,73.84,221627.0,70.0249,70.0438,69.968,69.968,221627.0
2023-07-07 11:40:00,73.85,73.87,73.8,73.81,237956.0,69.9775,69.9964,69.9301,69.9396,237956.0
2023-07-07 11:50:00,73.8,73.81,73.74,73.78,302459.0,69.9301,69.9396,69.8733,69.9112,302459.0
2023-07-07 12:00:00,73.78,73.85,73.78,73.83,239078.0,69.9112,69.9775,69.9112,69.9585,239078.0
2023-07-07 12:10:00,73.84,73.9,73.84,73.89,172607.0,69.968,70.0249,69.968,70.0154,172607.0
2023-07-07 12:20:00,73.89,73.95,73.87,73.94,239009.0,70.0154,70.0722,69.9964,70.0628,239009.0
2023-07-07 12:30:00,73.94,74.04,73.91,74.02,344554.0,70.0628,70.1575,70.0343,70.1386,344554.0
2023-07-07 12:40:00,74.02,74.04,73.97,74.02,285994.0,70.1386,70.1575,70.0912,70.1386,285994.0
2023-07-07 12:50:00,74.02,74.05,74.0,74.05,232492.0,70.1386,70.167,70.1196,70.167,232492.0
2023-07-07 13:00:00,74.05,74.1,74.04,74.09,241453.0,70.167,70.2144,70.1575,70.2049,241453.0
2023-07-07 13:10:00,74.09,74.13,74.09,74.1,247198.0,70.2049,70.2428,70.2049,70.2144,247198.0
2023-07-07 13:20:00,74.11,74.11,74.04,74.04,191270.0,70.2239,70.2239,70.1575,70.1575,191270.0
2023-07-07 13:30:00,74.04,74.04,73.93,73.98,303406.0,70.1575,70.1575,70.0533,70.1007,303406.0
2023-07-07 13:40:00,73.98,74.03,73.97,73.98,305055.0,70.1007,70.148,70.0912,70.1007,305055.0
2023-07-07 13:50:00,73.97,73.98,73.91,73.94,416323.0,70.0912,70.1007,70.0343,70.0628,416323.0
2023-07-07 14:00:00,73.94,73.96,73.92,73.94,220308.0,70.0628,70.0817,70.0438,70.0628,220308.0
2023-07-07 14:10:00,73.94,73.95,73.89,73.9,285037.0,70.0628,70.0722,70.0154,70.0249,285037.0
2023-07-07 14:20:00,73.89,73.91,73.88,73.9,156076.0,70.0154,70.0343,70.0059,70.0249,156076.0
2023-07-07 14:30:00,73.9,73.9,73.82,73.85,269257.0,70.0249,70.0249,69.9491,69.9775,269257.0
2023-07-07 14:40:00,73.85,73.88,73.83,73.84,216193.0,69.9775,70.0059,69.9585,69.968,216193.0
2023-07-07 14:50:00,73.84,73.85,73.82,73.83,212636.0,69.968,69.9775,69.9491,69.9585,212636.0
2023-07-07 15:00:00,73.84,73.85,73.82,73.84,325566.0,69.968,69.9775,69.9491,69.968,325566.0
2023-07-07 15:10:00,73.85,73.86,73.77,73.78,463169.0,69.9775,69.987,69.9017,69.9112,463169.0
2023-07-07 15:20:00,73.77,73.78,73.71,73.72,332416.0,69.9017,69.9112,69.8448,69.8543,332416.0
2023-07-07 15:30:00,73.71,73.74,73.63,73.64,685334.0,69.8448,69.8733,69.769,69.7785,685334.0
2023-07-07 15:40:00,73.63,73.64,73.5,73.52,893884.0,69.769,69.7785,69.6458,69.6648,893884.0
2023-07-07 15:50:00,73.52,73.53,73.41,73.45,2657139.0,69.6648,69.6743,69.5606,69.5985,2657139.0
2023-07-10 09:30:00,73.57,73.93,73.57,73.83,1182438.0,69.7122,70.0533,69.7122,69.9585,1182438.0
2023-07-10 09:40:00,73.83,74.02,73.78,74.01,655548.0,69.9585,70.1386,69.9112,70.1291,655548.0
2023-07-10 09:50:00,74.01,74.16,73.97,74.13,366974.0,70.1291,70.2712,70.0912,70.2428,366974.0
2023-07-10 10:00:00,74.13,74.13,73.98,73.99,314417.0,70.2428,70.2428,70.1007,70.1101,314417.0
2023-07-10 10:10:00,73.99,74.02,73.95,73.99,288556.0,70.1101,70.1386,70.0722,70.1101,288556.0
2023-07-10 10:20:00,73.98,73.98,73.82,73.84,224081.0,70.1007,70.1007,69.9491,69.968,224081.0
2023-07-10 10:30:00,73.84,73.85,73.73,73.78,375482.0,69.968,69.9775,69.8638,69.9112,375482.0
2023-07-10 10:40:00,73.79,73.8,73.69,73.72,311567.0,69.9206,69.9301,69.8259,69.8543,311567.0
2023-07-10 10:50:00,73.71,73.77,73.68,73.7,242463.0,69.8448,69.9017,69.8164,69.8354,242463.0
2023-07-10 11:00:00,73.7,73.72,73.61,73.67,339875.0,69.8354,69.8543,69.7501,69.8069,339875.0
2023-07-10 11:10:00,73.66,73.68,73.6,73.61,197516.0,69.7975,69.8164,69.7406,69.7501,197516.0
2023-07-10 11:20:00,73.62,73.72,73.61,73.7,184994.0,69.7595,69.8543,69.7501,69.8354,184994.0
2023-07-10 11:30:00,73.71,73.76,73.69,73.7,271218.0,69.8448,69.8922,69.8259,69.8354,271218.0
2023-07-10 11:40:00,73.7,73.71,73.6,73.64,252687.0,69.8354,69.8448,69.7406,69.7785,252687.0
2023-07-10 11:50:00,73.63,73.7,73.63,73.69,223223.0,69.769,69.8354,69.769,69.8259,223223.0
2023-07-10 12:00:00,73.69,73.72,73.55,73.56,278474.0,69.8259,69.8543,69.6932,69.7027,278474.0
2023-07-10 12:10:00,73.57,73.63,73.57,73.62,239505.0,69.7122,69.769,69.7122,69.7595,239505.0
2023-07-10 12:20:00,73.62,73.65,73.61,73.63,237217.0,69.7595,69.788,69.7501,69.769,237217.0
2023-07-10 12:30:00,73.63,73.68,73.63,73.65,337447.0,69.769,69.8164,69.769,69.788,337447.0
2023-07-10 12:40:00,73.65,73.69,73.63,73.69,126533.0,69.788,69.8259,69.769,69.8259,126533.0
2023-07-10 12:50:00,73.69,73.69,73.62,73.65,202119.0,69.8259,69.8259,69.7595,69.788,202119.0
2023-07-10 13:00:00,73.65,73.71,73.65,73.71,179859.0,69.788,69.8448,69.788,69.8448,179859.0
2023-07-10 13:10:00,73.71,73.75,73.68,73.75,140614.0,69.8448,69.8827,69.8164,69.8827,140614.0
2023-07-10 13:20:00,73.75,73.76,73.66,73.66,300847.0,69.8827,69.8922,69.7975,69.7975,300847.0
2023-07-10 13:30:00,73.67,73.69,73.64,73.66,132511.0,69.8069,69.8259,69.7785,69.7975,132511.0
2023-07-10 13:40:00,73.66,73.69,73.64,73.64,149572.0,69.7975,69.8259,69.7785,69.7785,149572.0
2023-07-10 13:50:00,73.64,73.64,73.6,73.62,113516.0,69.7785,69.7785,69.7406,69.7595,113516.0
2023-07-10 14:00:00,73.62,73.64,73.55,73.56,150777.0,69.7595,69.7785,69.6932,69.7027,150777.0
2023-07-10 14:10:00,73.55,73.59,73.54,73.56,157950.0,69.6932,69.7311,69.6837,69.7027,157950.0
2023-07-10 14:20:00,73.56,73.57,73.54,73.56,147675.0,69.7027,69.7122,69.6837,69.7027,147675.0
2023-07-10 14:30:00,73.56,73.57,73.51,73.52,180202.0,69.7027,69.7122,69.6553,69.6648,180202.0
2023-07-10 14:40:00,73.52,73.54,73.47,73.47,118030.0,69.6648,69.6837,69.6174,69.6174,118030.0
2023-07-10 14:50:00,73.48,73.51,73.46,73.51,88909.0,69.6269,69.6553,69.6079,69.6553,88909.0
2023-07-10 15:00:00,73.51,73.51,73.45,73.46,162628.0,69.6553,69.6553,69.5985,69.6079,162628.0
2023-07-10 15:10:00,73.46,73.48,73.42,73.42,132127.0,69.6079,69.6269,69.57,69.57,132127.0
2023-07-10 15:20:00,73.42,73.46,73.42,73.45,160304.0,69.57,69.6079,69.57,69.5985,160304.0
2023-07-10 15:30:00,73.45,73.45,73.36,73.41,241090.0,69.5985,69.5985,69.5132,69.5606,241090.0
2023-07-10 15:40:00,73.41,73.42,73.37,73.38,389056.0,69.5606,69.57,69.5227,69.5321,389056.0
2023-07-10 15:50:00,73.37,73.45,73.35,73.45,1012816.0,69.5227,69.5985,69.5037,69.5985,1012816.0
2023-07-11 09:30:00,73.5,73.66,73.49,73.55,310628.0,69.6458,69.7975,69.6364,69.6932,310628.0
2023-07-11 09:40:00,73.56,73.59,73.43,73.47,312842.0,69.7027,69.7311,69.5795,69.6174,312842.0
2023-07-11 09:50:00,73.47,73.47,73.32,73.44,326267.0,69.6174,69.6174,69.4753,69.589,326267.0
2023-07-11 10:00:00,73.45,73.47,73.27,73.29,308700.0,69.5985,69.6174,69.4279,69.4469,308700.0
2023-07-11 10:10:00,73.29,73.29,73.21,73.23,268390.0,69.4469,69.4469,69.371,69.39,268390.0
2023-07-11 10:20:00,73.23,73.28,73.18,73.19,207640.0,69.39,69.4374,69.3426,69.3521,207640.0
2023-07-11 10:30:00,73.19,73.23,73.1,73.14,151653.0,69.3521,69.39,69.2668,69.3047,151653.0
2023-07-11 10:40:00,73.14,73.18,73.12,73.17,184589.0,69.3047,69.3426,69.2858,69.3331,184589.0
2023-07-11 10:50:00,73.17,73.3,73.15,73.28,856553.0,69.3331,69.4563,69.3142,69.4374,856553.0
2023-07-11 11:00:00,73.29,73.4,73.28,73.4,218040.0,69.4469,69.5511,69.4374,69.5511,218040.0
2023-07-11 11:10:00,73.39,73.44,73.37,73.42,167866.0,69.5416,69.589,69.5227,69.57,167866.0
2023-07-11 11:20:00,73.41,73.43,73.38,73.39,119998.0,69.5606,69.5795,69.5321,69.5416,119998.0
2023-07-11 11:30:00,73.39,73.4,73.32,73.33,158126.0,69.5416,69.5511,69.4753,69.4848,158126.0
2023-07-11 11:40:00,73.33,73.4,73.32,73.38,162702.0,69.4848,69.5511,69.4753,69.5321,162702.0
2023-07-11 11:50:00,73.39,73.42,73.37,73.42,100250.0,69.5416,69.57,69.5227,69.57,100250.0
2023-07-11 12:00:00,73.42,73.45,73.36,73.37,158217.0,69.57,69.5985,69.5132,69.5227,158217.0
2023-07-11 12:10:00,73.38,73.46,73.38,73.43,278304.0,69.5321,69.6079,69.5321,69.5795,278304.0
2023-07-11 12:20:00,73.43,73.44,73.32,73.39,97963.0,69.5795,69.589,69.4753,69.5416,97963.0
2023-07-11 12:30:00,73.38,73.39,73.34,73.38,55259.0,69.5321,69.5416,69.4942,69.5321,55259.0
2023-07-11 12:40:00,73.38,73.41,73.37,73.4,89065.0,69.5321,69.5606,69.5227,69.5511,89065.0
2023-07-11 12:50:00,73.4,73.43,73.37,73.38,136689.0,69.5511,69.5795,69.5227,69.5321,136689.0
2023-07-11 13:00:00,73.38,73.4,73.36,73.38,144913.0,69.5321,69.5511,69.5132,69.5321,144913.0
2023-07-11 13:10:00,73.38,73.38,73.34,73.34,89175.0,69.5321,69.5321,69.4942,69.4942,89175.0
2023-07-11 13:20:00,73.34,73.37,73.33,73.35,134961.0,69.4942,69.5227,69.4848,69.5037,134961.0
2023-07-11 13:30:00,73.36,73.37,73.27,73.32,92890.0,69.5132,69.5227,69.4279,69.4753,92890.0
2023-07-11 13:40:00,73.32,73.36,73.3,73.36,128196.0,69.4753,69.5132,69.4563,69.5132,128196.0
2023-07-11 13:50:00,73.35,73.37,73.3,73.33,124896.0,69.5037,69.5227,69.4563,69.4848,124896.0
2023-07-11 14:00:00,73.33,73.38,73.32,73.37,112332.0,69.4848,69.5321,69.4753,69.5227,112332.0
2023-07-11 14:10:00,73.36,73.36,73.33,73.36,98065.0,69.5132,69.5132,69.4848,69.5132,98065.0
2023-07-11 14:20:00,73.35,73.35,73.29,73.34,118891.0,69.5037,69.5037,69.4469,69.4942,118891.0
2023-07-11 14:30:00,73.34,73.34,73.29,73.31,191605.0,69.4942,69.4942,69.4469,69.4658,191605.0
2023-07-11 14:40:00,73.31,73.36,73.3,73.35,161227.0,69.4658,69.5132,69.4563,69.5037,161227.0
2023-07-11 14:50:00,73.35,73.4,73.34,73.39,106261.0,69.5037,69.5511,69.4942,69.5416,106261.0
2023-07-11 15:00:00,73.39,73.4,73.34,73.34,140196.0,69.5416,69.5511,69.4942,69.4942,140196.0
2023-07-11 15:10:00,73.34,73.34,73.27,73.31,185919.0,69.4942,69.4942,69.4279,69.4658,185919.0
2023-07-11 15:20:00,73.31,73.34,73.29,73.34,167049.0,69.4658,69.4942,69.4469,69.4942,167049.0
2023-07-11 15:30:00,73.34,73.34,73.26,73.33,242874.0,69.4942,69.4942,69.4184,69.4848,242874.0
2023-07-11 15:40:00,73.33,73.5,73.32,73.5,649992.0,69.4848,69.6458,69.4753,69.6458,649992.0
2023-07-11 15:50:00,73.5,73.56,73.48,73.55,1121669.0,69.6458,69.7027,69.6269,69.6932,1121669.0
2023-07-12 09:30:00,73.68,73.87,73.66,73.69,863307.0,69.8164,69.9964,69.7975,69.8259,863307.0
2023-07-12 09:40:00,73.69,73.78,73.55,73.77,514685.0,69.8259,69.9112,69.6932,69.9017,514685.0
2023-07-12 09:50:00,73.77,73.81,73.75,73.75,593356.0,69.9017,69.9396,69.8827,69.8827,593356.0
2023-07-12 10:00:00,73.75,73.78,73.6,73.75,570958.0,69.8827,69.9112,69.7406,69.8827,570958.0
2023-07-12 10:10:00,73.75,73.79,73.72,73.74,257099.0,69.8827,69.9206,69.8543,69.8733,257099.0
2023-07-12 10:20:00,73.74,73.81,73.68,73.79,164333.0,69.8733,69.9396,69.8164,69.9206,164333.0
2023-07-12 10:30:00,73.8,73.88,73.78,73.87,314672.0,69.9301,70.0059,69.9112,69.9964,314672.0
2023-07-12 10:40:00,73.88,73.91,73.82,73.83,569643.0,70.0059,70.0343,69.9491,69.9585,569643.0
2023-07-12 10:50:00,73.83,73.84,73.74,73.75,444142.0,69.9585,69.968,69.8733,69.8827,444142.0
2023-07-12 11:00:00,73.75,73.8,73.7,73.78,166986.0,69.8827,69.9301,69.8354,69.9112,166986.0
2023-07-12 11:10:00,73.78,73.88,73.75,73.87,155980.0,69.9112,70.0059,69.8827,69.9964,155980.0
2023-07-12 11:20:00,73.87,73.87,73.81,73.84,478761.0,69.9964,69.9964,69.9396,69.968,478761.0
2023-07-12 11:30:00,73.84,73.9,73.81,73.87,156326.0,69.968,70.0249,69.9396,69.9964,156326.0
2023-07-12 11:40:00,73.87,73.92,73.78,73.88,222728.0,69.9964,70.0438,69.9112,70.0059,222728.0
2023-07-12 11:50:00,73.87,73.91,73.81,73.82,247614.0,69.9964,70.0343,69.9396,69.9491,247614.0
2023-07-12 12:00:00,73.82,73.85,73.75,73.83,148563.0,69.9491,69.9775,69.8827,69.9585,148563.0
2023-07-12 12:10:00,73.84,73.91,73.81,73.86,164540.0,69.968,70.0343,69.9396,69.987,164540.0
2023-07-12 12:20:00,73.86,73.88,73.78,73.79,504633.0,69.987,70.0059,69.9112,69.9206,504633.0
2023-07-12 12:30:00,73.78,73.85,73.77,73.84,190840.0,69.9112,69.9775,69.9017,69.968,190840.0
2023-07-12 12:40:00,73.84,73.87,73.81,73.86,173887.0,69.968,69.9964,69.9396,69.987,173887.0
2023-07-12 12:50:00,73.85,73.87,73.79,73.81,186612.0,69.9775,69.9964,69.9206,69.9396,186612.0
2023-07-12 13:00:00,73.81,73.85,73.78,73.81,68852.0,69.9396,69.9775,69.9112,69.9396,68852.0
2023-07-12 13:10:00,73.81,73.83,73.77,73.81,72844.0,69.9396,69.9585,69.9017,69.9396,72844.0
2023-07-12 13:20:00,73.81,73.82,73.77,73.77,78146.0,69.9396,69.9491,69.9017,69.9017,78146.0
2023-07-12 13:30:00,73.78,73.81,73.77,73.81,148276.0,69.9112,69.9396,69.9017,69.9396,148276.0
2023-07-12 13:40:00,73.8,73.82,73.76,73.78,122008.0,69.9301,69.9491,69.8922,69.9112,122008.0
2023-07-12 13:50:00,73.78,73.8,73.74,73.75,165779.0,69.9112,69.9301,69.8733,69.8827,165779.0
2023-07-12 14:00:00,73.75,73.82,73.72,73.8,158635.0,69.8827,69.9491,69.8543,69.9301,158635.0
2023-07-12 14:10:00,73.8,73.83,73.77,73.77,144978.0,69.9301,69.9585,69.9017,69.9017,144978.0
2023-07-12 14:20:00,73.78,73.8,73.75,73.76,253398.0,69.9112,69.9301,69.8827,69.8922,253398.0
2023-07-12 14:30:00,73.76,73.8,73.74,73.79,144628.0,69.8922,69.9301,69.8733,69.9206,144628.0
2023-07-12 14:40:00,73.79,73.8,73.75,73.77,169329.0,69.9206,69.9301,69.8827,69.9017,169329.0
2023-07-12 14:50:00,73.77,73.8,73.75,73.78,109033.0,69.9017,69.9301,69.8827,69.9112,109033.0
2023-07-12 15:00:00,73.78,73.79,73.74,73.75,99500.0,69.9112,69.9206,69.8733,69.8827,99500.0
2023-07-12 15:10:00,73.75,73.75,73.68,73.7,168533.0,69.8827,69.8827,69.8164,69.8354,168533.0
2023-07-12 15:20:00,73.69,73.7,73.64,73.68,189068.0,69.8259,69.8354,69.7785,69.8164,189068.0
2023-07-12 15:30:00,73.68,73.76,73.67,73.75,242560.0,69.8164,69.8922,69.8069,69.8827,242560.0
2023-07-12 15:40:00,73.75,73.76,73.68,73.69,342996.0,69.8827,69.8922,69.8164,69.8259,342996.0
2023-07-12 15:50:00,73.69,73.72,73.65,73.72,1182030.0,69.8259,69.8543,69.788,69.8543,1182030.0
2023-07-13 09:30:00,73.85,74.07,73.8,73.99,915377.0,69.9775,70.186,69.9301,70.1101,915377.0
2023-07-13 09:40:00,73.99,73.99,73.77,73.82,533520.0,70.1101,70.1101,69.9017,69.9491,533520.0
2023-07-13 09:50:00,73.83,73.87,73.69,73.74,263193.0,69.9585,69.9964,69.8259,69.8733,263193.0
2023-07-13 10:00:00,73.74,73.75,73.66,73.72,248802.0,69.8733,69.8827,69.7975,69.8543,248802.0
2023-07-13 10:10:00,73.72,73.77,73.7,73.75,237848.0,69.8543,69.9017,69.8354,69.8827,237848.0
2023-07-13 10:20:00,73.75,73.76,73.68,73.75,187851.0,69.8827,69.8922,69.8164,69.8827,187851.0
2023-07-13 10:30:00,73.74,73.79,73.7,73.73,174211.0,69.8733,69.9206,69.8354,69.8638,174211.0
2023-07-13 10:40:00,73.72,73.73,73.59,73.6,260261.0,69.8543,69.8638,69.7311,69.7406,260261.0
2023-07-13 10:50:00,73.6,73.61,73.56,73.61,181132.0,69.7406,69.7501,69.7027,69.7501,181132.0
2023-07-13 11:00:00,73.62,73.63,73.55,73.6,154449.0,69.7595,69.769,69.6932,69.7406,154449.0
2023-07-13 11:10:00,73.59,73.71,73.57,73.7,194364.0,69.7311,69.8448,69.7122,69.8354,194364.0
2023-07-13 11:20:00,73.7,73.71,73.63,73.7,182286.0,69.8354,69.8448,69.769,69.8354,182286.0
2023-07-13 11:30:00,73.69,73.74,73.67,73.72,177493.0,69.8259,69.8733,69.8069,69.8543,177493.0
2023-07-13 11:40:00,73.72,73.76,73.68,73.75,152480.0,69.8543,69.8922,69.8164,69.8827,152480.0
2023-07-13 11:50:00,73.76,73.81,73.74,73.78,146304.0,69.8922,69.9396,69.8733,69.9112,146304.0
2023-07-13 12:00:00,73.78,73.87,73.78,73.82,160698.0,69.9112,69.9964,69.9112,69.9491,160698.0
2023-07-13 12:10:00,73.82,73.87,73.8,73.84,157954.0,69.9491,69.9964,69.9301,69.968,157954.0
2023-07-13 12:20:00,73.84,73.88,73.83,73.84,122386.0,69.968,70.0059,69.9585,69.968,122386.0
2023-07-13 12:30:00,73.84,73.91,73.84,73.89,158286.0,69.968,70.0343,69.968,70.0154,158286.0
2023-07-13 12:40:00,73.89,73.91,73.86,73.87,120241.0,70.0154,70.0343,69.987,69.9964,120241.0
2023-07-13 12:50:00,73.87,73.91,73.85,73.9,115155.0,69.9964,70.0343,69.9775,70.0249,115155.0
2023-07-13 13:00:00,73.9,73.91,73.83,73.83,203339.0,70.0249,70.0343,69.9585,69.9585,203339.0
2023-07-13 13:10:00,73.83,73.87,73.82,73.86,118368.0,69.9585,69.9964,69.9491,69.987,118368.0
2023-07-13 13:20:00,73.86,73.88,73.85,73.87,106836.0,69.987,70.0059,69.9775,69.9964,106836.0
2023-07-13 13:30:00,73.87,73.88,73.84,73.88,80421.0,69.9964,70.0059,69.968,70.0059,80421.0
2023-07-13 13:40:00,73.87,73.92,73.87,73.9,187366.0,69.9964,70.0438,69.9964,70.0249,187366.0
2023-07-13 13:50:00,73.91,73.94,73.9,73.94,100306.0,70.0343,70.0628,70.0249,70.0628,100306.0
2023-07-13 14:00:00,73.94,74.01,73.92,74.01,133554.0,70.0628,70.1291,70.0438,70.1291,133554.0
2023-07-13 14:10:00,74.01,74.02,73.98,74.01,188139.0,70.1291,70.1386,70.1007,70.1291,188139.0
2023-07-13 14:20:00,74.01,74.02,73.94,73.95,181298.0,70.1291,70.1386,70.0628,70.0722,181298.0
2023-07-13 14:30:00,73.95,74.0,73.93,73.95,112880.0,70.0722,70.1196,70.0533,70.0722,112880.0
2023-07-13 14:40:00,73.95,74.0,73.95,73.98,173221.0,70.0722,70.1196,70.0722,70.1007,173221.0
2023-07-13 14:50:00,73.98,74.0,73.97,73.98,171768.0,70.1007,70.1196,70.0912,70.1007,171768.0
2023-07-13 15:00:00,73.98,74.03,73.97,74.02,119724.0,70.1007,70.148,70.0912,70.1386,119724.0
2023-07-13 15:10:00,74.02,74.08,74.01,74.03,227051.0,70.1386,70.1954,70.1291,70.148,227051.0
2023-07-13 15:20:00,74.03,74.08,74.03,74.06,203630.0,70.148,70.1954,70.148,70.1765,203630.0
2023-07-13 15:30:00,74.06,74.11,74.03,74.1,446486.0,70.1765,70.2239,70.148,70.2144,446486.0
2023-07-13 15:40:00,74.1,74.16,74.08,74.11,325806.0,70.2144,70.2712,70.1954,70.2239,325806.0
2023-07-13 15:50:00,74.11,74.11,74.02,74.03,1428017.0,70.2239,70.2239,70.1386,70.148,1428017.0
2023-07-14 09:30:00,74.05,74.08,73.96,74.04,330249.0,70.167,70.1954,70.0817,70.1575,330249.0
2023-07-14 09:40:00,74.06,74.07,73.96,73.98,270602.0,70.1765,70.186,70.0817,70.1007,270602.0
2023-07-14 09:50:00,73.99,74.07,73.96,74.05,230984.0,70.1101,70.186,70.0817,70.167,230984.0
2023-07-14 10:00:00,74.04,74.05,73.88,73.91,467938.0,70.1575,70.167,70.0059,70.0343,467938.0
2023-07-14 10:10:00,73.91,73.93,73.85,73.87,202114.0,70.0343,70.0533,69.9775,69.9964,202114.0
2023-07-14 10:20:00,73.88,73.97,73.83,73.92,196306.0,70.0059,70.0912,69.9585,70.0438,196306.0
2023-07-14 10:30:00,73.92,74.02,73.91,73.98,319723.0,70.0438,70.1386,70.0343,70.1007,319723.0
2023-07-14 10:40:00,73.98,74.13,73.95,74.12,269774.0,70.1007,70.2428,70.0722,70.2333,269774.0
2023-07-14 10:50:00,74.11,74.12,73.96,74.06,172130.0,70.2239,70.2333,70.0817,70.1765,172130.0
2023-07-14 11:00:00,74.06,74.08,73.97,74.04,129007.0,70.1765,70.1954,70.0912,70.1575,129007.0
2023-07-14 11:10:00,74.04,74.09,74.01,74.08,114556.0,70.1575,70.2049,70.1291,70.1954,114556.0
2023-07-14 11:20:00,74.09,74.11,74.05,74.08,109105.0,70.2049,70.2239,70.167,70.1954,109105.0
2023-07-14 11:30:00,74.08,74.13,74.03,74.05,118502.0,70.1954,70.2428,70.148,70.167,118502.0
2023-07-14 11:40:00,74.05,74.09,74.01,74.03,137697.0,70.167,70.2049,70.1291,70.148,137697.0
2023-07-14 11:50:00,74.03,74.04,73.97,74.01,139800.0,70.148,70.1575,70.0912,70.1291,139800.0
2023-07-14 12:00:00,74.0,74.08,73.99,73.99,132286.0,70.1196,70.1954,70.1101,70.1101,132286.0
2023-07-14 12:10:00,74.0,74.03,73.96,74.02,113268.0,70.1196,70.148,70.0817,70.1386,113268.0
2023-07-14 12:20:00,74.02,74.07,74.01,74.02,119354.0,70.1386,70.186,70.1291,70.1386,119354.0
2023-07-14 12:30:00,74.01,74.1,74.0,74.09,96862.0,70.1291,70.2144,70.1196,70.2049,96862.0
2023-07-14 12:40:00,74.09,74.16,74.09,74.15,135365.0,70.2049,70.2712,70.2049,70.2618,135365.0
2023-07-14 12:50:00,74.15,74.16,74.09,74.16,78089.0,70.2618,70.2712,70.2049,70.2712,78089.0
2023-07-14 13:00:00,74.16,74.22,74.16,74.2,89935.0,70.2712,70.3281,70.2712,70.3091,89935.0
2023-07-14 13:10:00,74.2,74.26,74.17,74.25,747382.0,70.3091,70.366,70.2807,70.3565,747382.0
2023-07-14 13:20:00,74.25,74.26,74.2,74.26,116820.0,70.3565,70.366,70.3091,70.366,116820.0
2023-07-14 13:30:00,74.25,74.3,74.24,74.27,129295.0,70.3565,70.4039,70.347,70.3755,129295.0
2023-07-14 13:40:00,74.27,74.3,74.26,74.29,149297.0,70.3755,70.4039,70.366,70.3944,149297.0
2023-07-14 13:50:00,74.28,74.3,74.26,74.27,114752.0,70.3849,70.4039,70.366,70.3755,114752.0
2023-07-14 14:00:00,74.27,74.31,74.22,74.23,118886.0,70.3755,70.4134,70.3281,70.3376,118886.0
2023-07-14 14:10:00,74.23,74.26,74.23,74.25,161390.0,70.3376,70.366,70.3376,70.3565,161390.0
2023-07-14 14:20:00,74.24,74.27,74.22,74.26,311893.0,70.347,70.3755,70.3281,70.366,311893.0
2023-07-14 14:30:00,74.26,74.3,74.25,74.29,286280.0,70.366,70.4039,70.3565,70.3944,286280.0
2023-07-14 14:40:00,74.28,74.3,74.26,74.29,229810.0,70.3849,70.4039,70.366,70.3944,229810.0
2023-07-14 14:50:00,74.29,74.33,74.28,74.31,272436.0,70.3944,70.4323,70.3849,70.4134,272436.0
2023-07-14 15:00:00,74.31,74.35,74.24,74.35,329811.0,70.4134,70.4513,70.347,70.4513,329811.0
2023-07-14 15:10:00,74.35,74.41,74.34,74.4,293166.0,70.4513,70.5081,70.4418,70.4986,293166.0
2023-07-14 15:20:00,74.39,74.39,74.34,74.38,379948.0,70.4892,70.4892,70.4418,70.4797,379948.0
2023-07-14 15:30:00,74.38,74.38,74.35,74.36,589816.0,70.4797,70.4797,70.4513,70.4607,589816.0
2023-07-14 15:40:00,74.36,74.36,74.26,74.29,679639.0,70.4607,70.4607,70.366,70.3944,679639.0
2023-07-14 15:50:00,74.29,74.34,74.22,74.29,1905233.0,70.3944,70.4418,70.3281,70.3944,1905233.0
2023-07-17 09:30:00,74.0,74.12,73.79,73.87,487417.0,70.1196,70.2333,69.9206,69.9964,487417.0
2023-07-17 09:40:00,73.87,74.13,73.85,74.01,372947.0,69.9964,70.2428,69.9775,70.1291,372947.0
2023-07-17 09:50:00,74.01,74.14,74.01,74.1,258489.0,70.1291,70.2523,70.1291,70.2144,258489.0
2023-07-17 10:00:00,74.09,74.25,74.07,74.2,208522.0,70.2049,70.3565,70.186,70.3091,208522.0
2023-07-17 10:10:00,74.19,74.21,74.11,74.2,212234.0,70.2997,70.3186,70.2239,70.3091,212234.0
2023-07-17 10:20:00,74.19,74.25,74.17,74.23,149872.0,70.2997,70.3565,70.2807,70.3376,149872.0
2023-07-17 10:30:00,74.23,74.24,74.1,74.14,164565.0,70.3376,70.347,70.2144,70.2523,164565.0
2023-07-17 10:40:00,74.13,74.24,74.11,74.23,144773.0,70.2428,70.347,70.2239,70.3376,144773.0
2023-07-17 10:50:00,74.22,74.24,74.14,74.16,172268.0,70.3281,70.347,70.2523,70.2712,172268.0
2023-07-17 11:00:00,74.15,74.19,74.11,74.17,212295.0,70.2618,70.2997,70.2239,70.2807,212295.0
2023-07-17 11:10:00,74.17,74.24,74.17,74.23,111550.0,70.2807,70.347,70.2807,70.3376,111550.0
2023-07-17 11:20:00,74.24,74.27,74.19,74.26,184831.0,70.347,70.3755,70.2997,70.366,184831.0
2023-07-17 11:30:00,74.26,74.31,74.23,74.27,151443.0,70.366,70.4134,70.3376,70.3755,151443.0
2023-07-17 11:40:00,74.27,74.28,74.23,74.24,149027.0,70.3755,70.3849,70.3376,70.347,149027.0
2023-07-17 11:50:00,74.24,74.25,74.16,74.2,823010.0,70.347,70.3565,70.2712,70.3091,823010.0
2023-07-17 12:00:00,74.2,74.2,74.11,74.15,148593.0,70.3091,70.3091,70.2239,70.2618,148593.0
2023-07-17 12:10:00,74.15,74.2,74.12,74.13,187666.0,70.2618,70.3091,70.2333,70.2428,187666.0
2023-07-17 12:20:00,74.13,74.19,74.11,74.16,91038.0,70.2428,70.2997,70.2239,70.2712,91038.0
2023-07-17 12:30:00,74.16,74.17,74.11,74.17,150513.0,70.2712,70.2807,70.2239,70.2807,150513.0
2023-07-17 12:40:00,74.17,74.18,74.09,74.09,204321.0,70.2807,70.2902,70.2049,70.2049,204321.0
2023-07-17 12:50:00,74.09,74.15,74.08,74.14,143864.0,70.2049,70.2618,70.1954,70.2523,143864.0
2023-07-17 13:00:00,74.14,74.14,74.08,74.09,138510.0,70.2523,70.2523,70.1954,70.2049,138510.0
2023-07-17 13:10:00,74.09,74.11,74.07,74.08,142030.0,70.2049,70.2239,70.186,70.1954,142030.0
2023-07-17 13:20:00,74.08,74.08,74.05,74.06,89418.0,70.1954,70.1954,70.167,70.1765,89418.0
2023-07-17 13:30:00,74.07,74.08,74.0,74.03,137689.0,70.186,70.1954,70.1196,70.148,137689.0
2023-07-17 13:40:00,74.03,74.06,74.0,74.05,101276.0,70.148,70.1765,70.1196,70.167,101276.0
2023-07-17 13:50:00,74.04,74.07,74.03,74.06,187965.0,70.1575,70.186,70.148,70.1765,187965.0
2023-07-17 14:00:00,74.06,74.09,74.04,74.07,112879.0,70.1765,70.2049,70.1575,70.186,112879.0
2023-07-17 14:10:00,74.07,74.08,73.99,74.0,98317.0,70.186,70.1954,70.1101,70.1196,98317.0
2023-07-17 14:20:00,74.0,74.08,73.99,74.06,143515.0,70.1196,70.1954,70.1101,70.1765,143515.0
2023-07-17 14:30:00,74.06,74.08,74.01,74.03,132405.0,70.1765,70.1954,70.1291,70.148,132405.0
2023-07-17 14:40:00,74.03,74.09,74.03,74.06,84431.0,70.148,70.2049,70.148,70.1765,84431.0
2023-07-17 14:50:00,74.06,74.08,74.03,74.03,326189.0,70.1765,70.1954,70.148,70.148,326189.0
2023-07-17 15:00:00,74.03,74.05,74.0,74.03,155120.0,70.148,70.167,70.1196,70.148,155120.0
2023-07-17 15:10:00,74.03,74.12,74.02,74.11,198381.0,70.148,70.2333,70.1386,70.2239,198381.0
2023-07-17 15:20:00,74.11,74.13,74.07,74.11,325609.0,70.2239,70.2428,70.186,70.2239,325609.0
2023-07-17 15:30:00,74.1,74.16,74.07,74.16,319377.0,70.2144,70.2712,70.186,70.2712,319377.0
2023-07-17 15:40:00,74.16,74.2,74.13,74.18,264011.0,70.2712,70.3091,70.2428,70.2902,264011.0
2023-07-17 15:50:00,74.18,74.19,74.03,74.05,832332.0,70.2902,70.2997,70.148,70.167,832332.0
2023-07-18 09:30:00,73.99,74.22,73.93,74.16,350575.0,70.1101,70.3281,70.0533,70.2712,350575.0
2023-07-18 09:40:00,74.16,74.29,74.15,74.19,328006.0,70.2712,70.3944,70.2618,70.2997,328006.0
2023-07-18 09:50:00,74.19,74.25,74.05,74.07,281767.0,70.2997,70.3565,70.167,70.186,281767.0
2023-07-18 10:00:00,74.06,74.24,74.04,74.2,174198.0,70.1765,70.347,70.1575,70.3091,174198.0
2023-07-18 10:10:00,74.19,74.27,74.18,74.23,123684.0,70.2997,70.3755,70.2902,70.3376,123684.0
2023-07-18 10:20:00,74.23,74.34,74.22,74.31,137785.0,70.3376,70.4418,70.3281,70.4134,137785.0
2023-07-18 10:30:00,74.31,74.42,74.3,74.4,205451.0,70.4134,70.5176,70.4039,70.4986,205451.0
2023-07-18 10:40:00,74.4,74.49,74.36,74.46,226009.0,70.4986,70.5839,70.4607,70.5555,226009.0
2023-07-18 10:50:00,74.47,74.55,74.44,74.48,182270.0,70.565,70.6408,70.5366,70.5745,182270.0
2023-07-18 11:00:00,74.48,74.61,74.47,74.58,193520.0,70.5745,70.6976,70.565,70.6692,193520.0
2023-07-18 11:10:00,74.58,74.59,74.5,74.54,131182.0,70.6692,70.6787,70.5934,70.6313,131182.0
2023-07-18 11:20:00,74.53,74.56,74.51,74.53,262167.0,70.6218,70.6503,70.6029,70.6218,262167.0
2023-07-18 11:30:00,74.53,74.54,74.41,74.42,293794.0,70.6218,70.6313,70.5081,70.5176,293794.0
2023-07-18 11:40:00,74.42,74.43,74.29,74.3,294960.0,70.5176,70.5271,70.3944,70.4039,294960.0
2023-07-18 11:50:00,74.3,74.35,74.28,74.31,261591.0,70.4039,70.4513,70.3849,70.4134,261591.0
2023-07-18 12:00:00,74.31,74.36,74.12,74.16,158105.0,70.4134,70.4607,70.2333,70.2712,158105.0
2023-07-18 12:10:00,74.15,74.17,74.04,74.06,144733.0,70.2618,70.2807,70.1575,70.1765,144733.0
2023-07-18 12:20:00,74.07,74.07,73.91,73.94,231412.0,70.186,70.186,70.0343,70.0628,231412.0
2023-07-18 12:30:00,73.94,73.94,73.79,73.82,226597.0,70.0628,70.0628,69.9206,69.9491,226597.0
2023-07-18 12:40:00,73.81,73.84,73.76,73.8,149309.0,69.9396,69.968,69.8922,69.9301,149309.0
2023-07-18 12:50:00,73.8,73.9,73.79,73.86,130069.0,69.9301,70.0249,69.9206,69.987,130069.0
2023-07-18 13:00:00,73.85,73.88,73.79,73.84,186023.0,69.9775,70.0059,69.9206,69.968,186023.0
2023-07-18 13:10:00,73.85,73.86,73.79,73.8,201865.0,69.9775,69.987,69.9206,69.9301,201865.0
2023-07-18 13:20:00,73.79,73.84,73.79,73.81,104897.0,69.9206,69.968,69.9206,69.9396,104897.0
2023-07-18 13:30:00,73.81,73.84,73.77,73.8,158290.0,69.9396,69.968,69.9017,69.9301,158290.0
2023-07-18 13:40:00,73.81,73.83,73.75,73.78,161197.0,69.9396,69.9585,69.8827,69.9112,161197.0
2023-07-18 13:50:00,73.78,73.91,73.78,73.87,166463.0,69.9112,70.0343,69.9112,69.9964,166463.0
2023-07-18 14:00:00,73.87,73.91,73.85,73.91,129911.0,69.9964,70.0343,69.9775,70.0343,129911.0
2023-07-18 14:10:00,73.91,73.92,73.85,73.86,134555.0,70.0343,70.0438,69.9775,69.987,134555.0
2023-07-18 14:20:00,73.86,73.94,73.85,73.94,186713.0,69.987,70.0628,69.9775,70.0628,186713.0
2023-07-18 14:30:00,73.94,73.96,73.85,73.87,152512.0,70.0628,70.0817,69.9775,69.9964,152512.0
2023-07-18 14:40:00,73.86,73.9,73.84,73.9,186178.0,69.987,70.0249,69.968,70.0249,186178.0
2023-07-18 14:50:00,73.9,73.91,73.87,73.88,202857.0,70.0249,70.0343,69.9964,70.0059,202857.0
2023-07-18 15:00:00,73.87,73.9,73.81,73.89,229487.0,69.9964,70.0249,69.9396,70.0154,229487.0
2023-07-18 15:10:00,73.89,73.96,73.88,73.95,262949.0,70.0154,70.0817,70.0059,70.0722,262949.0
2023-07-18 15:20:00,73.95,74.0,73.94,73.96,236474.0,70.0722,70.1196,70.0628,70.0817,236474.0
2023-07-18 15:30:00,73.96,74.0,73.94,74.0,256583.0,70.0817,70.1196,70.0628,70.1196,256583.0
2023-07-18 15:40:00,74.0,74.03,73.96,74.03,434291.0,70.1196,70.148,70.0817,70.148,434291.0
2023-07-18 15:50:00,74.03,74.06,73.95,73.98,1127574.0,70.148,70.1765,70.0722,70.1007,1127574.0
2023-07-19 09:30:00,74.22,74.5,74.17,74.46,568926.0,70.3281,70.5934,70.2807,70.5555,568926.0
2023-07-19 09:40:00,74.46,74.47,74.36,74.42,338129.0,70.5555,70.565,70.4607,70.5176,338129.0
2023-07-19 09:50:00,74.43,74.45,74.35,74.41,354524.0,70.5271,70.546,70.4513,70.5081,354524.0
2023-07-19 10:00:00,74.41,74.48,74.38,74.47,371892.0,70.5081,70.5745,70.4797,70.565,371892.0
2023-07-19 10:10:00,74.47,74.54,74.44,74.51,318333.0,70.565,70.6313,70.5366,70.6029,318333.0
2023-07-19 10:20:00,74.52,74.55,74.49,74.51,241419.0,70.6124,70.6408,70.5839,70.6029,241419.0
2023-07-19 10:30:00,74.5,74.51,74.37,74.39,286402.0,70.5934,70.6029,70.4702,70.4892,286402.0
2023-07-19 10:40:00,74.39,74.41,74.3,74.31,329399.0,70.4892,70.5081,70.4039,70.4134,329399.0
2023-07-19 10:50:00,74.32,74.37,74.18,74.22,409960.0,70.4228,70.4702,70.2902,70.3281,409960.0
2023-07-19 11:00:00,74.23,74.3,74.22,74.3,320272.0,70.3376,70.4039,70.3281,70.4039,320272.0
2023-07-19 11:10:00,74.31,74.38,74.3,74.34,229267.0,70.4134,70.4797,70.4039,70.4418,229267.0
2023-07-19 11:20:00,74.35,74.36,74.25,74.32,212926.0,70.4513,70.4607,70.3565,70.4228,212926.0
2023-07-19 11:30:00,74.32,74.4,74.32,74.38,241929.0,70.4228,70.4986,70.4228,70.4797,241929.0
2023-07-19 11:40:00,74.38,74.41,74.34,74.34,185424.0,70.4797,70.5081,70.4418,70.4418,185424.0
2023-07-19 11:50:00,74.34,74.45,74.33,74.43,159361.0,70.4418,70.546,70.4323,70.5271,159361.0
2023-07-19 12:00:00,74.43,74.47,74.33,74.37,492329.0,70.5271,70.565,70.4323,70.4702,492329.0
2023-07-19 12:10:00,74.38,74.48,74.38,74.47,207601.0,70.4797,70.5745,70.4797,70.565,207601.0
2023-07-19 12:20:00,74.47,74.54,74.44,74.53,164774.0,70.565,70.6313,70.5366,70.6218,164774.0
2023-07-19 12:30:00,74.53,74.54,74.46,74.49,239578.0,70.6218,70.6313,70.5555,70.5839,239578.0
2023-07-19 12:40:00,74.49,74.58,74.49,74.57,191880.0,70.5839,70.6692,70.5839,70.6597,191880.0
2023-07-19 12:50:00,74.57,74.58,74.53,74.57,188772.0,70.6597,70.6692,70.6218,70.6597,188772.0
2023-07-19 13:00:00,74.57,74.61,74.54,74.61,191167.0,70.6597,70.6976,70.6313,70.6976,191167.0
2023-07-19 13:10:00,74.6,74.67,74.6,74.67,224412.0,70.6882,70.7545,70.6882,70.7545,224412.0
2023-07-19 13:20:00,74.67,74.67,74.59,74.66,153116.0,70.7545,70.7545,70.6787,70.745,153116.0
2023-07-19 13:30:00,74.66,74.69,74.63,74.69,160697.0,70.745,70.7734,70.7166,70.7734,160697.0
2023-07-19 13:40:00,74.69,74.71,74.62,74.64,195233.0,70.7734,70.7924,70.7071,70.7261,195233.0
2023-07-19 13:50:00,74.63,74.68,74.62,74.65,158801.0,70.7166,70.764,70.7071,70.7355,158801.0
2023-07-19 14:00:00,74.66,74.68,74.63,74.64,233053.0,70.745,70.764,70.7166,70.7261,233053.0
2023-07-19 14:10:00,74.64,74.66,74.61,74.63,190379.0,70.7261,70.745,70.6976,70.7166,190379.0
2023-07-19 14:20:00,74.63,74.7,74.62,74.7,150399.0,70.7166,70.7829,70.7071,70.7829,150399.0
2023-07-19 14:30:00,74.7,74.78,74.69,74.78,243722.0,70.7829,70.8587,70.7734,70.8587,243722.0
2023-07-19 14:40:00,74.78,74.81,74.76,74.79,250747.0,70.8587,70.8871,70.8398,70.8682,250747.0
2023-07-19 14:50:00,74.79,74.79,74.74,74.75,282976.0,70.8682,70.8682,70.8208,70.8303,282976.0
2023-07-19 15:00:00,74.74,74.77,74.73,74.76,220095.0,70.8208,70.8492,70.8113,70.8398,220095.0
2023-07-19 15:10:00,74.76,74.76,74.7,74.71,318868.0,70.8398,70.8398,70.7829,70.7924,318868.0
2023-07-19 15:20:00,74.7,74.73,74.7,74.71,289468.0,70.7829,70.8113,70.7829,70.7924,289468.0
2023-07-19 15:30:00,74.71,74.71,74.66,74.69,457511.0,70.7924,70.7924,70.745,70.7734,457511.0
2023-07-19 15:40:00,74.69,74.72,74.67,74.69,619069.0,70.7734,70.8019,70.7545,70.7734,619069.0
2023-07-19 15:50:00,74.69,74.76,74.68,74.71,1735734.0,70.7734,70.8398,70.764,70.7924,1735734.0
2023-07-20 09:30:00,74.8,74.96,74.69,74.74,611215.0,70.8777,71.0293,70.7734,70.8208,611215.0
2023-07-20 09:40:00,74.75,74.81,74.64,74.77,425917.0,70.8303,70.8871,70.7261,70.8492,425917.0
2023-07-20 09:50:00,74.78,74.89,74.76,74.83,254840.0,70.8587,70.963,70.8398,70.9061,254840.0
2023-07-20 10:00:00,74.83,74.98,74.83,74.95,436819.0,70.9061,71.0482,70.9061,71.0198,436819.0
2023-07-20 10:10:00,74.95,75.01,74.93,74.98,600407.0,71.0198,71.0767,71.0009,71.0482,600407.0
2023-07-20 10:20:00,74.98,75.12,74.97,75.1,403388.0,71.0482,71.1809,71.0388,71.1619,403388.0
2023-07-20 10:30:00,75.1,75.2,75.06,75.19,353879.0,71.1619,71.2567,71.124,71.2472,353879.0
2023-07-20 10:40:00,75.18,75.2,75.06,75.13,423945.0,71.2377,71.2567,71.124,71.1904,423945.0
2023-07-20 10:50:00,75.13,75.23,75.12,75.21,562843.0,71.1904,71.2851,71.1809,71.2662,562843.0
2023-07-20 11:00:00,75.21,75.23,75.13,75.17,274302.0,71.2662,71.2851,71.1904,71.2283,274302.0
2023-07-20 11:10:00,75.18,75.22,75.13,75.14,247235.0,71.2377,71.2756,71.1904,71.1998,247235.0
2023-07-20 11:20:00,75.14,75.24,75.12,75.23,579444.0,71.1998,71.2946,71.1809,71.2851,579444.0
2023-07-20 11:30:00,75.23,75.27,75.2,75.24,431463.0,71.2851,71.323,71.2567,71.2946,431463.0
2023-07-20 11:40:00,75.24,75.3,75.21,75.29,337867.0,71.2946,71.3515,71.2662,71.342,337867.0
2023-07-20 11:50:00,75.29,75.3,75.25,75.28,257792.0,71.342,71.3515,71.3041,71.3325,257792.0
2023-07-20 12:00:00,75.28,75.31,75.27,75.3,249584.0,71.3325,71.3609,71.323,71.3515,249584.0
2023-07-20 12:10:00,75.3,75.38,75.29,75.37,296035.0,71.3515,71.4273,71.342,71.4178,296035.0
2023-07-20 12:20:00,75.37,75.38,75.32,75.36,261367.0,71.4178,71.4273,71.3704,71.4083,261367.0
2023-07-20 12:30:00,75.36,75.37,75.31,75.31,389551.0,71.4083,71.4178,71.3609,71.3609,389551.0
2023-07-20 12:40:00,75.32,75.35,75.3,75.34,177166.0,71.3704,71.3988,71.3515,71.3894,177166.0
2023-07-20 12:50:00,75.35,75.35,75.27,75.34,212460.0,71.3988,71.3988,71.323,71.3894,212460.0
2023-07-20 13:00:00,75.34,75.36,75.32,75.36,335667.0,71.3894,71.4083,71.3704,71.4083,335667.0
2023-07-20 13:10:00,75.36,75.38,75.33,75.36,235456.0,71.4083,71.4273,71.3799,71.4083,235456.0
2023-07-20 13:20:00,75.36,75.4,75.35,75.39,192184.0,71.4083,71.4462,71.3988,71.4367,192184.0
2023-07-20 13:30:00,75.38,75.39,75.32,75.35,248143.0,71.4273,71.4367,71.3704,71.3988,248143.0
2023-07-20 13:40:00,75.34,75.39,75.34,75.37,206819.0,71.3894,71.4367,71.3894,71.4178,206819.0
2023-07-20 13:50:00,75.37,75.38,75.34,75.34,227131.0,71.4178,71.4273,71.3894,71.3894,227131.0
2023-07-20 14:00:00,75.34,75.39,75.32,75.34,175969.0,71.3894,71.4367,71.3704,71.3894,175969.0
2023-07-20 14:10:00,75.34,75.35,75.3,75.34,337079.0,71.3894,71.3988,71.3515,71.3894,337079.0
2023-07-20 14:20:00,75.33,75.36,75.28,75.3,260171.0,71.3799,71.4083,71.3325,71.3515,260171.0
2023-07-20 14:30:00,75.29,75.35,75.28,75.35,429328.0,71.342,71.3988,71.3325,71.3988,429328.0
2023-07-20 14:40:00,75.34,75.4,75.32,75.39,176478.0,71.3894,71.4462,71.3704,71.4367,176478.0
2023-07-20 14:50:00,75.39,75.42,75.38,75.42,196912.0,71.4367,71.4652,71.4273,71.4652,196912.0
2023-07-20 15:00:00,75.42,75.48,75.41,75.47,325556.0,71.4652,71.522,71.4557,71.5125,325556.0
2023-07-20 15:10:00,75.47,75.47,75.37,75.4,377636.0,71.5125,71.5125,71.4178,71.4462,377636.0
2023-07-20 15:20:00,75.4,75.4,75.28,75.3,263851.0,71.4462,71.4462,71.3325,71.3515,263851.0
2023-07-20 15:30:00,75.3,75.35,75.3,75.33,444303.0,71.3515,71.3988,71.3515,71.3799,444303.0
2023-07-20 15:40:00,75.32,75.37,75.31,75.36,663362.0,71.3704,71.4178,71.3609,71.4083,663362.0
2023-07-20 15:50:00,75.36,75.39,75.33,75.36,1715510.0,71.4083,71.4367,71.3799,71.4083,1715510.0
2023-07-21 09:30:00,75.49,75.77,75.46,75.69,629916.0,71.5315,71.7968,71.5031,71.721,629916.0
2023-07-21 09:40:00,75.7,75.7,75.4,75.56,292875.0,71.7305,71.7305,71.4462,71.5978,292875.0
2023-07-21 09:50:00,75.56,75.67,75.54,75.65,691918.0,71.5978,71.7021,71.5789,71.6831,691918.0
2023-07-21 10:00:00,75.66,75.72,75.61,75.7,417296.0,71.6926,71.7494,71.6452,71.7305,417296.0
2023-07-21 10:10:00,75.7,75.74,75.67,75.73,300207.0,71.7305,71.7684,71.7021,71.7589,300207.0
2023-07-21 10:20:00,75.73,75.77,75.68,75.77,158256.0,71.7589,71.7968,71.7115,71.7968,158256.0
2023-07-21 10:30:00,75.77,75.79,75.67,75.71,238612.0,71.7968,71.8158,71.7021,71.74,238612.0
2023-07-21 10:40:00,75.7,75.78,75.67,75.67,185730.0,71.7305,71.8063,71.7021,71.7021,185730.0
2023-07-21 10:50:00,75.68,75.75,75.66,75.71,227569.0,71.7115,71.7779,71.6926,71.74,227569.0
2023-07-21 11:00:00,75.7,75.76,75.67,75.7,212421.0,71.7305,71.7873,71.7021,71.7305,212421.0
2023-07-21 11:10:00,75.7,75.74,75.68,75.73,175350.0,71.7305,71.7684,71.7115,71.7589,175350.0
2023-07-21 11:20:00,75.73,75.73,75.59,75.62,120451.0,71.7589,71.7589,71.6262,71.6547,120451.0
2023-07-21 11:30:00,75.62,75.71,75.62,75.7,183434.0,71.6547,71.74,71.6547,71.7305,183434.0
2023-07-21 11:40:00,75.7,75.71,75.65,75.66,116765.0,71.7305,71.74,71.6831,71.6926,116765.0
2023-07-21 11:50:00,75.66,75.71,75.65,75.69,171419.0,71.6926,71.74,71.6831,71.721,171419.0
2023-07-21 12:00:00,75.69,75.76,75.65,75.76,117332.0,71.721,71.7873,71.6831,71.7873,117332.0
2023-07-21 12:10:00,75.76,75.79,75.73,75.78,114721.0,71.7873,71.8158,71.7589,71.8063,114721.0
2023-07-21 12:20:00,75.78,75.82,75.74,75.81,126055.0,71.8063,71.8442,71.7684,71.8347,126055.0
2023-07-21 12:30:00,75.82,75.84,75.78,75.81,256521.0,71.8442,71.8631,71.8063,71.8347,256521.0
2023-07-21 12:40:00,75.81,75.81,75.71,75.71,362991.0,71.8347,71.8347,71.74,71.74,362991.0
2023-07-21 12:50:00,75.71,75.72,75.66,75.72,203793.0,71.74,71.7494,71.6926,71.7494,203793.0
2023-07-21 13:00:00,75.71,75.76,75.67,75.75,117811.0,71.74,71.7873,71.7021,71.7779,117811.0
2023-07-21 13:10:00,75.74,75.76,75.71,75.71,138751.0,71.7684,71.7873,71.74,71.74,138751.0
2023-07-21 13:20:00,75.72,75.73,75.69,75.7,108051.0,71.7494,71.7589,71.721,71.7305,108051.0
2023-07-21 13:30:00,75.7,75.71,75.67,75.69,111815.0,71.7305,71.74,71.7021,71.721,111815.0
2023-07-21 13:40:00,75.68,75.74,75.68,75.72,173059.0,71.7115,71.7684,71.7115,71.7494,173059.0
2023-07-21 13:50:00,75.72,75.75,75.68,75.7,117547.0,71.7494,71.7779,71.7115,71.7305,117547.0
2023-07-21 14:00:00,75.71,75.71,75.66,75.69,141955.0,71.74,71.74,71.6926,71.721,141955.0
2023-07-21 14:10:00,75.68,75.71,75.65,75.7,149872.0,71.7115,71.74,71.6831,71.7305,149872.0
2023-07-21 14:20:00,75.71,75.72,75.66,75.69,132975.0,71.74,71.7494,71.6926,71.721,132975.0
2023-07-21 14:30:00,75.7,75.71,75.63,75.67,204544.0,71.7305,71.74,71.6641,71.7021,204544.0
2023-07-21 14:40:00,75.67,75.71,75.65,75.67,274361.0,71.7021,71.74,71.6831,71.7021,274361.0
2023-07-21 14:50:00,75.67,75.7,75.65,75.67,169964.0,71.7021,71.7305,71.6831,71.7021,169964.0
2023-07-21 15:00:00,75.66,75.69,75.64,75.66,230295.0,71.6926,71.721,71.6736,71.6926,230295.0
2023-07-21 15:10:00,75.67,75.72,75.66,75.72,208908.0,71.7021,71.7494,71.6926,71.7494,208908.0
2023-07-21 15:20:00,75.72,75.72,75.61,75.67,212180.0,71.7494,71.7494,71.6452,71.7021,212180.0
2023-07-21 15:30:00,75.67,75.72,75.65,75.66,261961.0,71.7021,71.7494,71.6831,71.6926,261961.0
2023-07-21 15:40:00,75.66,75.68,75.57,75.64,503298.0,71.6926,71.7115,71.6073,71.6736,503298.0
2023-07-21 15:50:00,75.64,75.79,75.58,75.61,3067634.0,71.6736,71.8158,71.6168,71.6452,3067634.0
2023-07-24 09:30:00,75.61,75.72,75.58,75.6,381962.0,71.6452,71.7494,71.6168,71.6357,381962.0
2023-07-24 09:40:00,75.6,75.77,75.54,75.75,556173.0,71.6357,71.7968,71.5789,71.7779,556173.0
2023-07-24 09:50:00,75.75,75.8,75.69,75.76,357905.0,71.7779,71.8252,71.721,71.7873,357905.0
2023-07-24 10:00:00,75.76,75.84,75.69,75.78,177248.0,71.7873,71.8631,71.721,71.8063,177248.0
2023-07-24 10:10:00,75.78,75.82,75.75,75.78,168874.0,71.8063,71.8442,71.7779,71.8063,168874.0
2023-07-24 10:20:00,75.77,75.77,75.64,75.69,142450.0,71.7968,71.7968,71.6736,71.721,142450.0
2023-07-24 10:30:00,75.7,75.75,75.68,75.73,165327.0,71.7305,71.7779,71.7115,71.7589,165327.0
2023-07-24 10:40:00,75.73,75.73,75.67,75.7,138932.0,71.7589,71.7589,71.7021,71.7305,138932.0
2023-07-24 10:50:00,75.7,75.71,75.65,75.7,203887.0,71.7305,71.74,71.6831,71.7305,203887.0
2023-07-24 11:00:00,75.7,75.74,75.67,75.74,79916.0,71.7305,71.7684,71.7021,71.7684,79916.0
2023-07-24 11:10:00,75.73,75.75,75.66,75.67,83185.0,71.7589,71.7779,71.6926,71.7021,83185.0
2023-07-24 11:20:00,75.67,75.75,75.66,75.73,93185.0,71.7021,71.7779,71.6926,71.7589,93185.0
2023-07-24 11:30:00,75.74,75.79,75.73,75.78,77308.0,71.7684,71.8158,71.7589,71.8063,77308.0
2023-07-24 11:40:00,75.78,75.83,75.76,75.81,207992.0,71.8063,71.8537,71.7873,71.8347,207992.0
2023-07-24 11:50:00,75.81,75.83,75.78,75.81,94514.0,71.8347,71.8537,71.8063,71.8347,94514.0
2023-07-24 12:00:00,75.81,75.82,75.74,75.75,178226.0,71.8347,71.8442,71.7684,71.7779,178226.0
2023-07-24 12:10:00,75.74,75.78,75.72,75.76,70072.0,71.7684,71.8063,71.7494,71.7873,70072.0
2023-07-24 12:20:00,75.76,75.8,75.74,75.79,104222.0,71.7873,71.8252,71.7684,71.8158,104222.0
2023-07-24 12:30:00,75.79,75.86,75.79,75.81,762827.0,71.8158,71.8821,71.8158,71.8347,762827.0
2023-07-24 12:40:00,75.81,75.85,75.8,75.84,293232.0,71.8347,71.8726,71.8252,71.8631,293232.0
2023-07-24 12:50:00,75.83,75.85,75.81,75.84,221035.0,71.8537,71.8726,71.8347,71.8631,221035.0
2023-07-24 13:00:00,75.84,75.86,75.82,75.83,358526.0,71.8631,71.8821,71.8442,71.8537,358526.0
2023-07-24 13:10:00,75.83,75.87,75.82,75.83,232382.0,71.8537,71.8916,71.8442,71.8537,232382.0
2023-07-24 13:20:00,75.83,75.88,75.82,75.87,214185.0,71.8537,71.901,71.8442,71.8916,214185.0
2023-07-24 13:30:00,75.87,75.89,75.85,75.88,175555.0,71.8916,71.9105,71.8726,71.901,175555.0
2023-07-24 13:40:00,75.88,75.91,75.86,75.9,194062.0,71.901,71.9295,71.8821,71.92,194062.0
2023-07-24 13:50:00,75.9,75.97,75.89,75.97,192156.0,71.92,71.9863,71.9105,71.9863,192156.0
2023-07-24 14:00:00,75.97,76.01,75.96,76.01,302064.0,71.9863,72.0242,71.9768,72.0242,302064.0
2023-07-24 14:10:00,76.01,76.03,75.99,76.0,102051.0,72.0242,72.0432,72.0053,72.0147,102051.0
2023-07-24 14:20:00,76.0,76.01,75.97,75.98,141100.0,72.0147,72.0242,71.9863,71.9958,141100.0
2023-07-24 14:30:00,75.97,75.98,75.93,75.96,141218.0,71.9863,71.9958,71.9484,71.9768,141218.0
2023-07-24 14:40:00,75.97,75.97,75.92,75.94,161142.0,71.9863,71.9863,71.9389,71.9579,161142.0
2023-07-24 14:50:00,75.94,75.96,75.93,75.96,115439.0,71.9579,71.9768,71.9484,71.9768,115439.0
2023-07-24 15:00:00,75.96,75.99,75.95,75.97,233019.0,71.9768,72.0053,71.9674,71.9863,233019.0
2023-07-24 15:10:00,75.96,75.97,75.93,75.94,199255.0,71.9768,71.9863,71.9484,71.9579,199255.0
2023-07-24 15:20:00,75.94,75.96,75.91,75.92,232024.0,71.9579,71.9768,71.9295,71.9389,232024.0
2023-07-24 15:30:00,75.92,75.99,75.91,75.93,245451.0,71.9389,72.0053,71.9295,71.9484,245451.0
2023-07-24 15:40:00,75.92,75.98,75.91,75.93,308338.0,71.9389,71.9958,71.9295,71.9484,308338.0
2023-07-24 15:50:00,75.94,75.95,75.87,75.9,1294985.0,71.9579,71.9674,71.8916,71.92,1294985.0
2023-07-25 09:30:00,75.83,75.92,75.67,75.77,676068.0,71.8537,71.9389,71.7021,71.7968,676068.0
2023-07-25 09:40:00,75.77,75.77,75.61,75.64,255581.0,71.7968,71.7968,71.6452,71.6736,255581.0
2023-07-25 09:50:00,75.65,75.67,75.51,75.56,252434.0,71.6831,71.7021,71.5504,71.5978,252434.0
2023-07-25 10:00:00,75.55,75.59,75.51,75.58,175059.0,71.5883,71.6262,71.5504,71.6168,175059.0
2023-07-25 10:10:00,75.58,75.68,75.56,75.67,195048.0,71.6168,71.7115,71.5978,71.7021,195048.0
2023-07-25 10:20:00,75.67,75.72,75.64,75.7,149559.0,71.7021,71.7494,71.6736,71.7305,149559.0
2023-07-25 10:30:00,75.69,75.7,75.66,75.69,159995.0,71.721,71.7305,71.6926,71.721,159995.0
2023-07-25 10:40:00,75.69,75.73,75.64,75.67,113739.0,71.721,71.7589,71.6736,71.7021,113739.0
2023-07-25 10:50:00,75.68,75.76,75.68,75.71,117786.0,71.7115,71.7873,71.7115,71.74,117786.0
2023-07-25 11:00:00,75.72,75.73,75.67,75.68,99054.0,71.7494,71.7589,71.7021,71.7115,99054.0
2023-07-25 11:10:00,75.69,75.74,75.68,75.7,66166.0,71.721,71.7684,71.7115,71.7305,66166.0
2023-07-25 11:20:00,75.7,75.79,75.69,75.76,100775.0,71.7305,71.8158,71.721,71.7873,100775.0
2023-07-25 11:30:00,75.75,75.76,75.7,75.75,114511.0,71.7779,71.7873,71.7305,71.7779,114511.0
2023-07-25 11:40:00,75.75,75.82,75.72,75.81,83059.0,71.7779,71.8442,71.7494,71.8347,83059.0
2023-07-25 11:50:00,75.81,75.85,75.78,75.81,171996.0,71.8347,71.8726,71.8063,71.8347,171996.0
2023-07-25 12:00:00,75.81,75.83,75.75,75.8,104529.0,71.8347,71.8537,71.7779,71.8252,104529.0
2023-07-25 12:10:00,75.8,75.82,75.78,75.78,78686.0,71.8252,71.8442,71.8063,71.8063,78686.0
2023-07-25 12:20:00,75.78,75.79,75.72,75.73,59164.0,71.8063,71.8158,71.7494,71.7589,59164.0
2023-07-25 12:30:00,75.73,75.75,75.66,75.67,141473.0,71.7589,71.7779,71.6926,71.7021,141473.0
2023-07-25 12:40:00,75.67,75.71,75.65,75.65,61879.0,71.7021,71.74,71.6831,71.6831,61879.0
2023-07-25 12:50:00,75.66,75.69,75.65,75.69,70935.0,71.6926,71.721,71.6831,71.721,70935.0
2023-07-25 13:00:00,75.69,75.71,75.63,75.65,130805.0,71.721,71.74,71.6641,71.6831,130805.0
2023-07-25 13:10:00,75.64,75.69,75.64,75.67,77540.0,71.6736,71.721,71.6736,71.7021,77540.0
2023-07-25 13:20:00,75.67,75.69,75.65,75.65,128431.0,71.7021,71.721,71.6831,71.6831,128431.0
2023-07-25 13:30:00,75.66,75.72,75.65,75.7,69772.0,71.6926,71.7494,71.6831,71.7305,69772.0
2023-07-25 13:40:00,75.69,75.73,75.69,75.72,61970.0,71.721,71.7589,71.721,71.7494,61970.0
2023-07-25 13:50:00,75.71,75.72,75.68,75.7,139065.0,71.74,71.7494,71.7115,71.7305,139065.0
2023-07-25 14:00:00,75.69,75.72,75.68,75.7,108782.0,71.721,71.7494,71.7115,71.7305,108782.0
2023-07-25 14:10:00,75.7,75.74,75.69,75.74,61680.0,71.7305,71.7684,71.721,71.7684,61680.0
2023-07-25 14:20:00,75.73,75.79,75.72,75.78,105590.0,71.7589,71.8158,71.7494,71.8063,105590.0
2023-07-25 14:30:00,75.78,75.85,75.78,75.84,160881.0,71.8063,71.8726,71.8063,71.8631,160881.0
2023-07-25 14:40:00,75.84,75.9,75.83,75.88,142882.0,71.8631,71.92,71.8537,71.901,142882.0
2023-07-25 14:50:00,75.88,75.88,75.84,75.86,143340.0,71.901,71.901,71.8631,71.8821,143340.0
2023-07-25 15:00:00,75.85,75.86,75.8,75.86,106401.0,71.8726,71.8821,71.8252,71.8821,106401.0
2023-07-25 15:10:00,75.86,75.88,75.82,75.84,145754.0,71.8821,71.901,71.8442,71.8631,145754.0
2023-07-25 15:20:00,75.84,75.87,75.83,75.85,129248.0,71.8631,71.8916,71.8537,71.8726,129248.0
2023-07-25 15:30:00,75.84,75.86,75.82,75.84,177736.0,71.8631,71.8821,71.8442,71.8631,177736.0
2023-07-25 15:40:00,75.84,75.87,75.81,75.87,230248.0,71.8631,71.8916,71.8347,71.8916,230248.0
2023-07-25 15:50:00,75.86,75.89,75.84,75.85,1332470.0,71.8821,71.9105,71.8631,71.8726,1332470.0
2023-07-26 09:30:00,75.7,75.85,75.63,75.78,376680.0,71.7305,71.8726,71.6641,71.8063,376680.0
2023-07-26 09:40:00,75.78,75.79,75.69,75.71,226861.0,71.8063,71.8158,71.721,71.74,226861.0
2023-07-26 09:50:00,75.71,75.72,75.58,75.63,290169.0,71.74,71.7494,71.6168,71.6641,290169.0
2023-07-26 10:00:00,75.63,75.73,75.6,75.67,173650.0,71.6641,71.7589,71.6357,71.7021,173650.0
2023-07-26 10:10:00,75.68,75.86,75.67,75.85,276010.0,71.7115,71.8821,71.7021,71.8726,276010.0
2023-07-26 10:20:00,75.85,75.89,75.74,75.83,162349.0,71.8726,71.9105,71.7684,71.8537,162349.0
2023-07-26 10:30:00,75.83,75.91,75.81,75.88,243583.0,71.8537,71.9295,71.8347,71.901,243583.0
2023-07-26 10:40:00,75.88,76.02,75.85,76.01,315729.0,71.901,72.0337,71.8726,72.0242,315729.0
2023-07-26 10:50:00,76.02,76.21,76.02,76.18,462043.0,72.0337,72.2137,72.0337,72.1853,462043.0
2023-07-26 11:00:00,76.18,76.21,76.03,76.08,302023.0,72.1853,72.2137,72.0432,72.0906,302023.0
2023-07-26 11:10:00,76.09,76.1,76.0,76.02,149079.0,72.1,72.1095,72.0147,72.0337,149079.0
2023-07-26 11:20:00,76.02,76.04,76.0,76.04,107606.0,72.0337,72.0527,72.0147,72.0527,107606.0
2023-07-26 11:30:00,76.04,76.04,75.93,75.98,126659.0,72.0527,72.0527,71.9484,71.9958,126659.0
2023-07-26 11:40:00,75.98,76.04,75.97,76.02,183487.0,71.9958,72.0527,71.9863,72.0337,183487.0
2023-07-26 11:50:00,76.02,76.05,75.96,76.03,151155.0,72.0337,72.0621,71.9768,72.0432,151155.0
2023-07-26 12:00:00,76.04,76.07,76.02,76.06,203724.0,72.0527,72.0811,72.0337,72.0716,203724.0
2023-07-26 12:10:00,76.05,76.15,76.04,76.12,117107.0,72.0621,72.1569,72.0527,72.1285,117107.0
2023-07-26 12:20:00,76.12,76.15,76.1,76.14,96187.0,72.1285,72.1569,72.1095,72.1474,96187.0
2023-07-26 12:30:00,76.13,76.14,76.08,76.11,103632.0,72.1379,72.1474,72.0906,72.119,103632.0
2023-07-26 12:40:00,76.1,76.14,76.09,76.13,95497.0,72.1095,72.1474,72.1,72.1379,95497.0
2023-07-26 12:50:00,76.13,76.13,76.04,76.04,98276.0,72.1379,72.1379,72.0527,72.0527,98276.0
2023-07-26 13:00:00,76.05,76.07,76.02,76.05,309553.0,72.0621,72.0811,72.0337,72.0621,309553.0
2023-07-26 13:10:00,76.05,76.06,76.01,76.03,96120.0,72.0621,72.0716,72.0242,72.0432,96120.0
2023-07-26 13:20:00,76.03,76.06,76.02,76.05,74986.0,72.0432,72.0716,72.0337,72.0621,74986.0
2023-07-26 13:30:00,76.05,76.06,76.0,76.02,108966.0,72.0621,72.0716,72.0147,72.0337,108966.0
2023-07-26 13:40:00,76.02,76.05,76.02,76.03,95902.0,72.0337,72.0621,72.0337,72.0432,95902.0
2023-07-26 13:50:00,76.02,76.04,76.0,76.01,142983.0,72.0337,72.0527,72.0147,72.0242,142983.0
2023-07-26 14:00:00,76.01,76.02,75.9,75.97,727656.0,72.0242,72.0337,71.92,71.9863,727656.0
2023-07-26 14:10:00,75.97,76.0,75.94,75.98,148711.0,71.9863,72.0147,71.9579,71.9958,148711.0
2023-07-26 14:20:00,75.97,76.01,75.96,75.99,103567.0,71.9863,72.0242,71.9768,72.0053,103567.0
2023-07-26 14:30:00,75.99,76.1,75.94,76.1,270305.0,72.0053,72.1095,71.9579,72.1095,270305.0
2023-07-26 14:40:00,76.09,76.15,76.08,76.13,524499.0,72.1,72.1569,72.0906,72.1379,524499.0
2023-07-26 14:50:00,76.13,76.18,76.1,76.13,206993.0,72.1379,72.1853,72.1095,72.1379,206993.0
2023-07-26 15:00:00,76.13,76.13,75.86,75.9,524345.0,72.1379,72.1379,71.8821,71.92,524345.0
2023-07-26 15:10:00,75.89,75.96,75.76,75.83,394805.0,71.9105,71.9768,71.7873,71.8537,394805.0
2023-07-26 15:20:00,75.83,75.92,75.83,75.9,232274.0,71.8537,71.9389,71.8537,71.92,232274.0
2023-07-26 15:30:00,75.9,75.95,75.87,75.94,197552.0,71.92,71.9674,71.8916,71.9579,197552.0
2023-07-26 15:40:00,75.94,75.99,75.93,75.94,353773.0,71.9579,72.0053,71.9484,71.9579,353773.0
2023-07-26 15:50:00,75.94,76.0,75.89,76.0,637720.0,71.9579,72.0147,71.9105,72.0147,637720.0
2023-07-27 09:30:00,76.13,76.31,76.08,76.29,699642.0,72.1379,72.3085,72.0906,72.2895,699642.0
2023-07-27 09:40:00,76.29,76.29,76.11,76.15,378281.0,72.2895,72.2895,72.119,72.1569,378281.0
2023-07-27 09:50:00,76.16,76.25,76.14,76.22,225418.0,72.1664,72.2516,72.1474,72.2232,225418.0
2023-07-27 10:00:00,76.23,76.24,76.14,76.16,271428.0,72.2327,72.2422,72.1474,72.1664,271428.0
2023-07-27 10:10:00,76.15,76.17,76.04,76.05,330326.0,72.1569,72.1758,72.0527,72.0621,330326.0
2023-07-27 10:20:00,76.04,76.12,76.02,76.08,95645.0,72.0527,72.1285,72.0337,72.0906,95645.0
2023-07-27 10:30:00,76.08,76.12,76.02,76.08,100609.0,72.0906,72.1285,72.0337,72.0906,100609.0
2023-07-27 10:40:00,76.08,76.08,75.98,76.02,136195.0,72.0906,72.0906,71.9958,72.0337,136195.0
2023-07-27 10:50:00,76.03,76.08,76.0,76.03,155180.0,72.0432,72.0906,72.0147,72.0432,155180.0
2023-07-27 11:00:00,76.03,76.04,75.9,75.91,138000.0,72.0432,72.0527,71.92,71.9295,138000.0
2023-07-27 11:10:00,75.9,75.97,75.88,75.96,129322.0,71.92,71.9863,71.901,71.9768,129322.0
2023-07-27 11:20:00,75.96,75.97,75.88,75.94,101076.0,71.9768,71.9863,71.901,71.9579,101076.0
2023-07-27 11:30:00,75.94,76.0,75.94,76.0,85580.0,71.9579,72.0147,71.9579,72.0147,85580.0
2023-07-27 11:40:00,76.0,76.03,75.92,75.95,93502.0,72.0147,72.0432,71.9389,71.9674,93502.0
2023-07-27 11:50:00,75.95,76.0,75.94,75.97,114823.0,71.9674,72.0147,71.9579,71.9863,114823.0
2023-07-27 12:00:00,75.96,75.98,75.91,75.95,87083.0,71.9768,71.9958,71.9295,71.9674,87083.0
2023-07-27 12:10:00,75.95,75.97,75.91,75.94,166823.0,71.9674,71.9863,71.9295,71.9579,166823.0
2023-07-27 12:20:00,75.93,76.0,75.92,75.98,91289.0,71.9484,72.0147,71.9389,71.9958,91289.0
2023-07-27 12:30:00,75.99,76.03,75.98,76.03,89853.0,72.0053,72.0432,71.9958,72.0432,89853.0
2023-07-27 12:40:00,76.03,76.05,75.98,76.03,93942.0,72.0432,72.0621,71.9958,72.0432,93942.0
2023-07-27 12:50:00,76.03,76.05,75.99,76.02,120726.0,72.0432,72.0621,72.0053,72.0337,120726.0
2023-07-27 13:00:00,76.02,76.06,75.93,75.99,176522.0,72.0337,72.0716,71.9484,72.0053,176522.0
2023-07-27 13:10:00,75.99,76.0,75.88,75.89,187515.0,72.0053,72.0147,71.901,71.9105,187515.0
2023-07-27 13:20:00,75.88,75.89,75.77,75.78,134548.0,71.901,71.9105,71.7968,71.8063,134548.0
2023-07-27 13:30:00,75.77,75.78,75.69,75.7,311386.0,71.7968,71.8063,71.721,71.7305,311386.0
2023-07-27 13:40:00,75.7,75.74,75.68,75.69,156898.0,71.7305,71.7684,71.7115,71.721,156898.0
2023-07-27 13:50:00,75.69,75.69,75.66,75.69,290963.0,71.721,71.721,71.6926,71.721,290963.0
2023-07-27 14:00:00,75.68,75.69,75.63,75.64,373675.0,71.7115,71.721,71.6641,71.6736,373675.0
2023-07-27 14:10:00,75.63,75.64,75.54,75.6,209750.0,71.6641,71.6736,71.5789,71.6357,209750.0
2023-07-27 14:20:00,75.6,75.67,75.54,75.58,195972.0,71.6357,71.7021,71.5789,71.6168,195972.0
2023-07-27 14:30:00,75.58,75.59,75.45,75.47,255518.0,71.6168,71.6262,71.4936,71.5125,255518.0
2023-07-27 14:40:00,75.47,75.51,75.46,75.48,125998.0,71.5125,71.5504,71.5031,71.522,125998.0
2023-07-27 14:50:00,75.47,75.53,75.46,75.48,131165.0,71.5125,71.5694,71.5031,71.522,131165.0
2023-07-27 15:00:00,75.48,75.52,75.46,75.52,177694.0,71.522,71.5599,71.5031,71.5599,177694.0
2023-07-27 15:10:00,75.52,75.61,75.51,75.55,166574.0,71.5599,71.6452,71.5504,71.5883,166574.0
2023-07-27 15:20:00,75.55,75.55,75.45,75.46,130886.0,71.5883,71.5883,71.4936,71.5031,130886.0
2023-07-27 15:30:00,75.45,75.51,75.41,75.44,227799.0,71.4936,71.5504,71.4557,71.4841,227799.0
2023-07-27 15:40:00,75.44,75.47,75.36,75.37,558764.0,71.4841,71.5125,71.4083,71.4178,558764.0
2023-07-27 15:50:00,75.37,75.44,75.33,75.34,1321570.0,71.4178,71.4841,71.3799,71.3894,1321570.0
2023-07-28 09:30:00,76.0,76.2,75.78,76.15,422649.0,72.0147,72.2043,71.8063,72.1569,422649.0
2023-07-28 09:40:00,76.16,76.26,76.1,76.23,314787.0,72.1664,72.2611,72.1095,72.2327,314787.0
2023-07-28 09:50:00,76.24,76.25,76.0,76.08,359540.0,72.2422,72.2516,72.0147,72.0906,359540.0
2023-07-28 10:00:00,76.08,76.18,76.07,76.09,222746.0,72.0906,72.1853,72.0811,72.1,222746.0
2023-07-28 10:10:00,76.09,76.19,76.05,76.17,210896.0,72.1,72.1948,72.0621,72.1758,210896.0
2023-07-28 10:20:00,76.17,76.22,76.14,76.17,175728.0,72.1758,72.2232,72.1474,72.1758,175728.0
2023-07-28 10:30:00,76.17,76.25,76.17,76.24,162276.0,72.1758,72.2516,72.1758,72.2422,162276.0
2023-07-28 10:40:00,76.25,76.31,76.22,76.28,205020.0,72.2516,72.3085,72.2232,72.2801,205020.0
2023-07-28 10:50:00,76.28,76.35,76.28,76.3,345973.0,72.2801,72.3464,72.2801,72.299,345973.0
2023-07-28 11:00:00,76.29,76.37,76.27,76.35,121598.0,72.2895,72.3653,72.2706,72.3464,121598.0
2023-07-28 11:10:00,76.34,76.37,76.3,76.36,137992.0,72.3369,72.3653,72.299,72.3559,137992.0
2023-07-28 11:20:00,76.36,76.4,76.31,76.33,125706.0,72.3559,72.3938,72.3085,72.3274,125706.0
2023-07-28 11:30:00,76.34,76.34,76.24,76.27,89055.0,72.3369,72.3369,72.2422,72.2706,89055.0
2023-07-28 11:40:00,76.27,76.37,76.27,76.32,100798.0,72.2706,72.3653,72.2706,72.318,100798.0
2023-07-28 11:50:00,76.32,76.32,76.21,76.26,117105.0,72.318,72.318,72.2137,72.2611,117105.0
2023-07-28 12:00:00,76.26,76.26,76.14,76.17,126340.0,72.2611,72.2611,72.1474,72.1758,126340.0
2023-07-28 12:10:00,76.16,76.19,76.12,76.13,98569.0,72.1664,72.1948,72.1285,72.1379,98569.0
2023-07-28 12:20:00,76.13,76.22,76.12,76.21,126559.0,72.1379,72.2232,72.1285,72.2137,126559.0
2023-07-28 12:30:00,76.21,76.22,76.13,76.14,73514.0,72.2137,72.2232,72.1379,72.1474,73514.0
2023-07-28 12:40:00,76.14,76.14,76.06,76.08,217351.0,72.1474,72.1474,72.0716,72.0906,217351.0
2023-07-28 12:50:00,76.09,76.11,76.05,76.11,169210.0,72.1,72.119,72.0621,72.119,169210.0
2023-07-28 13:00:00,76.1,76.1,76.05,76.05,125250.0,72.1095,72.1095,72.0621,72.0621,125250.0
2023-07-28 13:10:00,76.06,76.08,76.02,76.07,91653.0,72.0716,72.0906,72.0337,72.0811,91653.0
2023-07-28 13:20:00,76.07,76.07,76.01,76.03,99925.0,72.0811,72.0811,72.0242,72.0432,99925.0
2023-07-28 13:30:00,76.03,76.08,75.95,75.99,214090.0,72.0432,72.0906,71.9674,72.0053,214090.0
2023-07-28 13:40:00,76.0,76.0,75.9,75.91,130758.0,72.0147,72.0147,71.92,71.9295,130758.0
2023-07-28 13:50:00,75.92,76.01,75.91,75.98,67153.0,71.9389,72.0242,71.9295,71.9958,67153.0
2023-07-28 14:00:00,75.99,76.05,75.98,76.01,90309.0,72.0053,72.0621,71.9958,72.0242,90309.0
2023-07-28 14:10:00,76.01,76.03,75.98,76.01,76018.0,72.0242,72.0432,71.9958,72.0242,76018.0
2023-07-28 14:20:00,76.01,76.06,76.0,76.06,69390.0,72.0242,72.0716,72.0147,72.0716,69390.0
2023-07-28 14:30:00,76.06,76.08,76.02,76.02,120797.0,72.0716,72.0906,72.0337,72.0337,120797.0
2023-07-28 14:40:00,76.02,76.09,76.0,76.06,192256.0,72.0337,72.1,72.0147,72.0716,192256.0
2023-07-28 14:50:00,76.07,76.1,76.02,76.04,251875.0,72.0811,72.1095,72.0337,72.0527,251875.0
2023-07-28 15:00:00,76.04,76.07,76.03,76.06,179335.0,72.0527,72.0811,72.0432,72.0716,179335.0
2023-07-28 15:10:00,76.06,76.11,76.04,76.1,278151.0,72.0716,72.119,72.0527,72.1095,278151.0
2023-07-28 15:20:00,76.11,76.11,76.05,76.06,445478.0,72.119,72.119,72.0621,72.0716,445478.0
2023-07-28 15:30:00,76.06,76.1,76.04,76.04,328919.0,72.0716,72.1095,72.0527,72.0527,328919.0
2023-07-28 15:40:00,76.05,76.07,76.01,76.04,528835.0,72.0621,72.0811,72.0242,72.0527,528835.0
2023-07-28 15:50:00,76.04,76.15,76.02,76.08,1303593.0,72.0527,72.1569,72.0337,72.0906,1303593.0
2023-07-31 09:30:00,76.0,76.16,75.91,76.15,608343.0,72.0147,72.1664,71.9295,72.1569,608343.0
2023-07-31 09:40:00,76.15,76.16,76.01,76.16,473204.0,72.1569,72.1664,72.0242,72.1664,473204.0
2023-07-31 09:50:00,76.16,76.23,76.01,76.05,298059.0,72.1664,72.2327,72.0242,72.0621,298059.0
2023-07-31 10:00:00,76.05,76.1,75.99,76.06,157647.0,72.0621,72.1095,72.0053,72.0716,157647.0
2023-07-31 10:10:00,76.06,76.09,75.94,75.97,121820.0,72.0716,72.1,71.9579,71.9863,121820.0
2023-07-31 10:20:00,75.96,75.99,75.85,75.9,129324.0,71.9768,72.0053,71.8726,71.92,129324.0
2023-07-31 10:30:00,75.89,75.92,75.73,75.77,141272.0,71.9105,71.9389,71.7589,71.7968,141272.0
2023-07-31 10:40:00,75.77,75.79,75.71,75.79,191495.0,71.7968,71.8158,71.74,71.8158,191495.0
2023-07-31 10:50:00,75.79,75.85,75.79,75.81,183221.0,71.8158,71.8726,71.8158,71.8347,183221.0
2023-07-31 11:00:00,75.81,75.83,75.71,75.76,173706.0,71.8347,71.8537,71.74,71.7873,173706.0
2023-07-31 11:10:00,75.76,75.78,75.67,75.7,125017.0,71.7873,71.8063,71.7021,71.7305,125017.0
2023-07-31 11:20:00,75.7,75.71,75.62,75.64,134138.0,71.7305,71.74,71.6547,71.6736,134138.0
2023-07-31 11:30:00,75.65,75.65,75.57,75.6,170281.0,71.6831,71.6831,71.6073,71.6357,170281.0
2023-07-31 11:40:00,75.6,75.6,75.54,75.58,206604.0,71.6357,71.6357,71.5789,71.6168,206604.0
2023-07-31 11:50:00,75.58,75.6,75.46,75.5,352294.0,71.6168,71.6357,71.5031,71.541,352294.0
2023-07-31 12:00:00,75.5,75.56,75.48,75.55,190955.0,71.541,71.5978,71.522,71.5883,190955.0
2023-07-31 12:10:00,75.56,75.64,75.52,75.64,98549.0,71.5978,71.6736,71.5599,71.6736,98549.0
2023-07-31 12:20:00,75.63,75.68,75.62,75.67,191082.0,71.6641,71.7115,71.6547,71.7021,191082.0
2023-07-31 12:30:00,75.67,75.68,75.63,75.66,161493.0,71.7021,71.7115,71.6641,71.6926,161493.0
2023-07-31 12:40:00,75.65,75.66,75.6,75.64,111184.0,71.6831,71.6926,71.6357,71.6736,111184.0
2023-07-31 12:50:00,75.64,75.64,75.59,75.61,70648.0,71.6736,71.6736,71.6262,71.6452,70648.0
2023-07-31 13:00:00,75.6,75.64,75.54,75.64,66704.0,71.6357,71.6736,71.5789,71.6736,66704.0
2023-07-31 13:10:00,75.64,75.7,75.64,75.66,135044.0,71.6736,71.7305,71.6736,71.6926,135044.0
2023-07-31 13:20:00,75.66,75.7,75.65,75.69,129177.0,71.6926,71.7305,71.6831,71.721,129177.0
2023-07-31 13:30:00,75.69,75.74,75.68,75.73,80117.0,71.721,71.7684,71.7115,71.7589,80117.0
2023-07-31 13:40:00,75.74,75.76,75.71,75.73,97891.0,71.7684,71.7873,71.74,71.7589,97891.0
2023-07-31 13:50:00,75.72,75.76,75.71,75.73,105105.0,71.7494,71.7873,71.74,71.7589,105105.0
2023-07-31 14:00:00,75.73,75.73,75.64,75.64,250409.0,71.7589,71.7589,71.6736,71.6736,250409.0
2023-07-31 14:10:00,75.64,75.68,75.62,75.63,154413.0,71.6736,71.7115,71.6547,71.6641,154413.0
2023-07-31 14:20:00,75.63,75.68,75.62,75.66,91197.0,71.6641,71.7115,71.6547,71.6926,91197.0
2023-07-31 14:30:00,75.66,75.67,75.62,75.63,110737.0,71.6926,71.7021,71.6547,71.6641,110737.0
2023-07-31 14:40:00,75.63,75.64,75.58,75.61,221963.0,71.6641,71.6736,71.6168,71.6452,221963.0
2023-07-31 14:50:00,75.61,75.66,75.61,75.65,132173.0,71.6452,71.6926,71.6452,71.6831,132173.0
2023-07-31 15:00:00,75.65,75.67,75.6,75.63,84801.0,71.6831,71.7021,71.6357,71.6641,84801.0
2023-07-31 15:10:00,75.63,75.63,75.58,75.62,141928.0,71.6641,71.6641,71.6168,71.6547,141928.0
2023-07-31 15:20:00,75.61,75.62,75.58,75.59,142319.0,71.6452,71.6547,71.6168,71.6262,142319.0
2023-07-31 15:30:00,75.6,75.63,75.49,75.51,218859.0,71.6357,71.6641,71.5315,71.5504,218859.0
2023-07-31 15:40:00,75.5,75.6,75.49,75.53,372769.0,71.541,71.6357,71.5315,71.5694,372769.0
2023-07-31 15:50:00,75.52,75.75,75.49,75.75,2008766.0,71.5599,71.7779,71.5315,71.7779,2008766.0
2023-08-01 09:30:00,75.65,75.97,75.65,75.87,687171.0,71.6831,71.9863,71.6831,71.8916,687171.0
2023-08-01 09:40:00,75.87,75.91,75.67,75.78,435935.0,71.8916,71.9295,71.7021,71.8063,435935.0
2023-08-01 09:50:00,75.77,75.88,75.76,75.84,391913.0,71.7968,71.901,71.7873,71.8631,391913.0
2023-08-01 10:00:00,75.84,75.91,75.79,75.89,376658.0,71.8631,71.9295,71.8158,71.9105,376658.0
2023-08-01 10:10:00,75.88,75.88,75.74,75.76,382636.0,71.901,71.901,71.7684,71.7873,382636.0
2023-08-01 10:20:00,75.77,75.8,75.65,75.66,152977.0,71.7968,71.8252,71.6831,71.6926,152977.0
2023-08-01 10:30:00,75.66,75.66,75.51,75.52,224586.0,71.6926,71.6926,71.5504,71.5599,224586.0
2023-08-01 10:40:00,75.52,75.54,75.38,75.46,272093.0,71.5599,71.5789,71.4273,71.5031,272093.0
2023-08-01 10:50:00,75.45,75.47,75.37,75.4,203580.0,71.4936,71.5125,71.4178,71.4462,203580.0
2023-08-01 11:00:00,75.4,75.41,75.33,75.35,146686.0,71.4462,71.4557,71.3799,71.3988,146686.0
2023-08-01 11:10:00,75.35,75.41,75.34,75.37,145224.0,71.3988,71.4557,71.3894,71.4178,145224.0
2023-08-01 11:20:00,75.37,75.38,75.33,75.35,136337.0,71.4178,71.4273,71.3799,71.3988,136337.0
2023-08-01 11:30:00,75.35,75.35,75.28,75.32,155159.0,71.3988,71.3988,71.3325,71.3704,155159.0
2023-08-01 11:40:00,75.32,75.34,75.29,75.33,220460.0,71.3704,71.3894,71.342,71.3799,220460.0
2023-08-01 11:50:00,75.33,75.39,75.32,75.35,118542.0,71.3799,71.4367,71.3704,71.3988,118542.0
2023-08-01 12:00:00,75.35,75.38,75.3,75.36,100284.0,71.3988,71.4273,71.3515,71.4083,100284.0
2023-08-01 12:10:00,75.36,75.39,75.31,75.32,369479.0,71.4083,71.4367,71.3609,71.3704,369479.0
2023-08-01 12:20:00,75.32,75.35,75.28,75.33,145304.0,71.3704,71.3988,71.3325,71.3799,145304.0
2023-08-01 12:30:00,75.32,75.34,75.29,75.34,66634.0,71.3704,71.3894,71.342,71.3894,66634.0
2023-08-01 12:40:00,75.34,75.39,75.32,75.37,45809.0,71.3894,71.4367,71.3704,71.4178,45809.0
2023-08-01 12:50:00,75.37,75.4,75.34,75.39,63361.0,71.4178,71.4462,71.3894,71.4367,63361.0
2023-08-01 13:00:00,75.4,75.42,75.32,75.32,59807.0,71.4462,71.4652,71.3704,71.3704,59807.0
2023-08-01 13:10:00,75.33,75.37,75.31,75.33,85585.0,71.3799,71.4178,71.3609,71.3799,85585.0
2023-08-01 13:20:00,75.33,75.37,75.32,75.36,49658.0,71.3799,71.4178,71.3704,71.4083,49658.0
2023-08-01 13:30:00,75.37,75.38,75.32,75.34,63209.0,71.4178,71.4273,71.3704,71.3894,63209.0
2023-08-01 13:40:00,75.34,75.39,75.33,75.38,106209.0,71.3894,71.4367,71.3799,71.4273,106209.0
2023-08-01 13:50:00,75.37,75.37,75.33,75.35,114582.0,71.4178,71.4178,71.3799,71.3988,114582.0
2023-08-01 14:00:00,75.36,75.42,75.36,75.41,72210.0,71.4083,71.4652,71.4083,71.4557,72210.0
2023-08-01 14:10:00,75.41,75.46,75.4,75.44,83538.0,71.4557,71.5031,71.4462,71.4841,83538.0
2023-08-01 14:20:00,75.43,75.44,75.36,75.38,113083.0,71.4746,71.4841,71.4083,71.4273,113083.0
2023-08-01 14:30:00,75.38,75.46,75.37,75.45,119144.0,71.4273,71.5031,71.4178,71.4936,119144.0
2023-08-01 14:40:00,75.46,75.46,75.37,75.4,111656.0,71.5031,71.5031,71.4178,71.4462,111656.0
2023-08-01 14:50:00,75.4,75.43,75.39,75.43,227146.0,71.4462,71.4746,71.4367,71.4746,227146.0
2023-08-01 15:00:00,75.43,75.46,75.41,75.44,121829.0,71.4746,71.5031,71.4557,71.4841,121829.0
2023-08-01 15:10:00,75.44,75.47,75.43,75.45,151468.0,71.4841,71.5125,71.4746,71.4936,151468.0
2023-08-01 15:20:00,75.45,75.45,75.36,75.39,148536.0,71.4936,71.4936,71.4083,71.4367,148536.0
2023-08-01 15:30:00,75.39,75.39,75.35,75.36,237086.0,71.4367,71.4367,71.3988,71.4083,237086.0
2023-08-01 15:40:00,75.37,75.37,75.29,75.32,520987.0,71.4178,71.4178,71.342,71.3704,520987.0
2023-08-01 15:50:00,75.33,75.38,75.32,75.36,1160906.0,71.3799,71.4273,71.3704,71.4083,1160906.0
2023-08-02 09:30:00,75.04,75.36,75.04,75.35,708159.0,71.1051,71.4083,71.1051,71.3988,708159.0
2023-08-02 09:40:00,75.36,75.48,75.35,75.38,577336.0,71.4083,71.522,71.3988,71.4273,577336.0
2023-08-02 09:50:00,75.38,75.54,75.37,75.52,354560.0,71.4273,71.5789,71.4178,71.5599,354560.0
2023-08-02 10:00:00,75.53,75.53,75.44,75.51,268787.0,71.5694,71.5694,71.4841,71.5504,268787.0
2023-08-02 10:10:00,75.51,75.63,75.51,75.59,283246.0,71.5504,71.6641,71.5504,71.6262,283246.0
2023-08-02 10:20:00,75.58,75.58,75.38,75.41,233769.0,71.6168,71.6168,71.4273,71.4557,233769.0
2023-08-02 10:30:00,75.41,75.55,75.4,75.48,238958.0,71.4557,71.5883,71.4462,71.522,238958.0
2023-08-02 10:40:00,75.48,75.61,75.46,75.59,237965.0,71.522,71.6452,71.5031,71.6262,237965.0
2023-08-02 10:50:00,75.58,75.58,75.5,75.55,222047.0,71.6168,71.6168,71.541,71.5883,222047.0
2023-08-02 11:00:00,75.54,75.64,75.51,75.6,318941.0,71.5789,71.6736,71.5504,71.6357,318941.0
2023-08-02 11:10:00,75.6,75.64,75.57,75.62,214701.0,71.6357,71.6736,71.6073,71.6547,214701.0
2023-08-02 11:20:00,75.62,75.77,75.61,75.76,256280.0,71.6547,71.7968,71.6452,71.7873,256280.0
2023-08-02 11:30:00,75.77,75.85,75.74,75.78,174039.0,71.7968,71.8726,71.7684,71.8063,174039.0
2023-08-02 11:40:00,75.78,75.84,75.73,75.81,160255.0,71.8063,71.8631,71.7589,71.8347,160255.0
2023-08-02 11:50:00,75.82,75.84,75.78,75.81,207086.0,71.8442,71.8631,71.8063,71.8347,207086.0
2023-08-02 12:00:00,75.81,76.0,75.81,75.99,183415.0,71.8347,72.0147,71.8347,72.0053,183415.0
2023-08-02 12:10:00,75.99,76.06,75.97,76.03,339716.0,72.0053,72.0716,71.9863,72.0432,339716.0
2023-08-02 12:20:00,76.04,76.07,76.0,76.05,124201.0,72.0527,72.0811,72.0147,72.0621,124201.0
2023-08-02 12:30:00,76.04,76.09,76.01,76.04,219151.0,72.0527,72.1,72.0242,72.0527,219151.0
2023-08-02 12:40:00,76.05,76.05,75.96,75.97,140832.0,72.0621,72.0621,71.9768,71.9863,140832.0
2023-08-02 12:50:00,75.97,75.99,75.91,75.92,146156.0,71.9863,72.0053,71.9295,71.9389,146156.0
2023-08-02 13:00:00,75.92,75.94,75.89,75.91,97240.0,71.9389,71.9579,71.9105,71.9295,97240.0
2023-08-02 13:10:00,75.91,75.92,75.84,75.85,191991.0,71.9295,71.9389,71.8631,71.8726,191991.0
2023-08-02 13:20:00,75.85,75.88,75.79,75.87,106546.0,71.8726,71.901,71.8158,71.8916,106546.0
2023-08-02 13:30:00,75.87,75.92,75.85,75.89,155613.0,71.8916,71.9389,71.8726,71.9105,155613.0
2023-08-02 13:40:00,75.9,75.9,75.8,75.81,105943.0,71.92,71.92,71.8252,71.8347,105943.0
2023-08-02 13:50:00,75.81,75.81,75.75,75.77,72741.0,71.8347,71.8347,71.7779,71.7968,72741.0
2023-08-02 14:00:00,75.77,75.78,75.63,75.65,148867.0,71.7968,71.8063,71.6641,71.6831,148867.0
2023-08-02 14:10:00,75.65,75.69,75.62,75.64,74958.0,71.6831,71.721,71.6547,71.6736,74958.0
2023-08-02 14:20:00,75.64,75.67,75.6,75.64,82539.0,71.6736,71.7021,71.6357,71.6736,82539.0
2023-08-02 14:30:00,75.65,75.67,75.58,75.61,107414.0,71.6831,71.7021,71.6168,71.6452,107414.0
2023-08-02 14:40:00,75.6,75.61,75.56,75.59,204685.0,71.6357,71.6452,71.5978,71.6262,204685.0
2023-08-02 14:50:00,75.59,75.62,75.55,75.58,86546.0,71.6262,71.6547,71.5883,71.6168,86546.0
2023-08-02 15:00:00,75.57,75.62,75.54,75.6,85088.0,71.6073,71.6547,71.5789,71.6357,85088.0
2023-08-02 15:10:00,75.6,75.61,75.54,75.61,106468.0,71.6357,71.6452,71.5789,71.6452,106468.0
2023-08-02 15:20:00,75.6,75.61,75.53,75.53,123231.0,71.6357,71.6452,71.5694,71.5694,123231.0
2023-08-02 15:30:00,75.54,75.58,75.53,75.57,219598.0,71.5789,71.6168,71.5694,71.6073,219598.0
2023-08-02 15:40:00,75.57,75.6,75.53,75.56,389210.0,71.6073,71.6357,71.5694,71.5978,389210.0
2023-08-02 15:50:00,75.56,75.62,75.54,75.57,1506486.0,71.5978,71.6547,71.5789,71.6073,1506486.0
2023-08-03 09:30:00,75.57,75.76,75.46,75.5,626065.0,71.6073,71.7873,71.5031,71.541,626065.0
2023-08-03 09:40:00,75.5,75.56,75.4,75.41,417901.0,71.541,71.5978,71.4462,71.4557,417901.0
2023-08-03 09:50:00,75.41,75.51,75.36,75.44,230710.0,71.4557,71.5504,71.4083,71.4841,230710.0
2023-08-03 10:00:00,75.42,75.5,75.4,75.47,236062.0,71.4652,71.541,71.4462,71.5125,236062.0
2023-08-03 10:10:00,75.47,75.47,75.41,75.47,150926.0,71.5125,71.5125,71.4557,71.5125,150926.0
2023-08-03 10:20:00,75.48,75.56,75.47,75.49,196494.0,71.522,71.5978,71.5125,71.5315,196494.0
2023-08-03 10:30:00,75.48,75.49,75.42,75.46,273770.0,71.522,71.5315,71.4652,71.5031,273770.0
2023-08-03 10:40:00,75.46,75.53,75.41,75.47,204528.0,71.5031,71.5694,71.4557,71.5125,204528.0
2023-08-03 10:50:00,75.47,75.47,75.39,75.4,182009.0,71.5125,71.5125,71.4367,71.4462,182009.0
2023-08-03 11:00:00,75.41,75.48,75.36,75.48,121844.0,71.4557,71.522,71.4083,71.522,121844.0
2023-08-03 11:10:00,75.48,75.52,75.44,75.5,174983.0,71.522,71.5599,71.4841,71.541,174983.0
2023-08-03 11:20:00,75.5,75.52,75.45,75.5,175256.0,71.541,71.5599,71.4936,71.541,175256.0
2023-08-03 11:30:00,75.49,75.52,75.46,75.48,195885.0,71.5315,71.5599,71.5031,71.522,195885.0
2023-08-03 11:40:00,75.47,75.54,75.44,75.54,198608.0,71.5125,71.5789,71.4841,71.5789,198608.0
2023-08-03 11:50:00,75.54,75.57,75.51,75.53,249422.0,71.5789,71.6073,71.5504,71.5694,249422.0
2023-08-03 12:00:00,75.52,75.55,75.51,75.54,90750.0,71.5599,71.5883,71.5504,71.5789,90750.0
2023-08-03 12:10:00,75.55,75.58,75.52,75.58,115814.0,71.5883,71.6168,71.5599,71.6168,115814.0
2023-08-03 12:20:00,75.58,75.59,75.52,75.55,90986.0,71.6168,71.6262,71.5599,71.5883,90986.0
2023-08-03 12:30:00,75.55,75.6,75.54,75.59,105254.0,71.5883,71.6357,71.5789,71.6262,105254.0
2023-08-03 12:40:00,75.6,75.68,75.59,75.65,100713.0,71.6357,71.7115,71.6262,71.6831,100713.0
2023-08-03 12:50:00,75.65,75.66,75.59,75.62,95865.0,71.6831,71.6926,71.6262,71.6547,95865.0
2023-08-03 13:00:00,75.62,75.64,75.56,75.58,244158.0,71.6547,71.6736,71.5978,71.6168,244158.0
2023-08-03 13:10:00,75.59,75.63,75.57,75.58,112831.0,71.6262,71.6641,71.6073,71.6168,112831.0
2023-08-03 13:20:00,75.58,75.61,75.56,75.57,84238.0,71.6168,71.6452,71.5978,71.6073,84238.0
2023-08-03 13:30:00,75.58,75.58,75.52,75.55,91421.0,71.6168,71.6168,71.5599,71.5883,91421.0
2023-08-03 13:40:00,75.55,75.55,75.46,75.47,100087.0,71.5883,71.5883,71.5031,71.5125,100087.0
2023-08-03 13:50:00,75.47,75.5,75.44,75.48,80932.0,71.5125,71.541,71.4841,71.522,80932.0
2023-08-03 14:00:00,75.48,75.53,75.45,75.51,105217.0,71.522,71.5694,71.4936,71.5504,105217.0
2023-08-03 14:10:00,75.51,75.53,75.49,75.52,91151.0,71.5504,71.5694,71.5315,71.5599,91151.0
2023-08-03 14:20:00,75.53,75.56,75.5,75.53,101001.0,71.5694,71.5978,71.541,71.5694,101001.0
2023-08-03 14:30:00,75.53,75.55,75.45,75.48,120668.0,71.5694,71.5883,71.4936,71.522,120668.0
2023-08-03 14:40:00,75.48,75.52,75.47,75.5,239208.0,71.522,71.5599,71.5125,71.541,239208.0
2023-08-03 14:50:00,75.5,75.53,75.49,75.52,97893.0,71.541,71.5694,71.5315,71.5599,97893.0
2023-08-03 15:00:00,75.52,75.54,75.45,75.46,130043.0,71.5599,71.5789,71.4936,71.5031,130043.0
2023-08-03 15:10:00,75.45,75.46,75.38,75.45,185744.0,71.4936,71.5031,71.4273,71.4936,185744.0
2023-08-03 15:20:00,75.44,75.46,75.42,75.44,114937.0,71.4841,71.5031,71.4652,71.4841,114937.0
2023-08-03 15:30:00,75.43,75.48,75.41,75.44,183689.0,71.4746,71.522,71.4557,71.4841,183689.0
2023-08-03 15:40:00,75.44,75.45,75.4,75.41,231995.0,71.4841,71.4936,71.4462,71.4557,231995.0
2023-08-03 15:50:00,75.4,75.47,75.38,75.41,1225628.0,71.4462,71.5125,71.4273,71.4557,1225628.0
2023-08-04 09:30:00,75.5,75.62,75.43,75.58,533707.0,71.541,71.6547,71.4746,71.6168,533707.0
2023-08-04 09:40:00,75.58,75.68,75.5,75.52,294230.0,71.6168,71.7115,71.541,71.5599,294230.0
2023-08-04 09:50:00,75.52,75.59,75.45,75.5,242197.0,71.5599,71.6262,71.4936,71.541,242197.0
2023-08-04 10:00:00,75.5,75.53,75.34,75.34,242656.0,71.541,71.5694,71.3894,71.3894,242656.0
2023-08-04 10:10:00,75.35,75.36,75.22,75.31,197526.0,71.3988,71.4083,71.2756,71.3609,197526.0
2023-08-04 10:20:00,75.31,75.38,75.29,75.34,108720.0,71.3609,71.4273,71.342,71.3894,108720.0
2023-08-04 10:30:00,75.34,75.41,75.33,75.39,331425.0,71.3894,71.4557,71.3799,71.4367,331425.0
2023-08-04 10:40:00,75.39,75.47,75.35,75.36,229823.0,71.4367,71.5125,71.3988,71.4083,229823.0
2023-08-04 10:50:00,75.36,75.4,75.3,75.34,155935.0,71.4083,71.4462,71.3515,71.3894,155935.0
2023-08-04 11:00:00,75.35,75.36,75.27,75.28,155580.0,71.3988,71.4083,71.323,71.3325,155580.0
2023-08-04 11:10:00,75.28,75.3,75.24,75.27,62245.0,71.3325,71.3515,71.2946,71.323,62245.0
2023-08-04 11:20:00,75.28,75.34,75.26,75.29,120642.0,71.3325,71.3894,71.3136,71.342,120642.0
2023-08-04 11:30:00,75.29,75.3,75.22,75.23,90502.0,71.342,71.3515,71.2756,71.2851,90502.0
2023-08-04 11:40:00,75.22,75.3,75.22,75.25,127517.0,71.2756,71.3515,71.2756,71.3041,127517.0
2023-08-04 11:50:00,75.25,75.26,75.19,75.21,90694.0,71.3041,71.3136,71.2472,71.2662,90694.0
2023-08-04 12:00:00,75.22,75.27,75.2,75.25,74382.0,71.2756,71.323,71.2567,71.3041,74382.0
2023-08-04 12:10:00,75.24,75.28,75.22,75.26,64759.0,71.2946,71.3325,71.2756,71.3136,64759.0
2023-08-04 12:20:00,75.26,75.32,75.23,75.31,140767.0,71.3136,71.3704,71.2851,71.3609,140767.0
2023-08-04 12:30:00,75.32,75.33,75.26,75.28,46784.0,71.3704,71.3799,71.3136,71.3325,46784.0
2023-08-04 12:40:00,75.29,75.39,75.29,75.39,60151.0,71.342,71.4367,71.342,71.4367,60151.0
2023-08-04 12:50:00,75.39,75.41,75.36,75.4,67591.0,71.4367,71.4557,71.4083,71.4462,67591.0
2023-08-04 13:00:00,75.41,75.41,75.36,75.38,92107.0,71.4557,71.4557,71.4083,71.4273,92107.0
2023-08-04 13:10:00,75.38,75.44,75.37,75.39,71566.0,71.4273,71.4841,71.4178,71.4367,71566.0
2023-08-04 13:20:00,75.39,75.41,75.32,75.33,136388.0,71.4367,71.4557,71.3704,71.3799,136388.0
2023-08-04 13:30:00,75.33,75.37,75.31,75.32,68262.0,71.3799,71.4178,71.3609,71.3704,68262.0
2023-08-04 13:40:00,75.31,75.35,75.3,75.32,99885.0,71.3609,71.3988,71.3515,71.3704,99885.0
2023-08-04 13:50:00,75.32,75.32,75.22,75.23,168363.0,71.3704,71.3704,71.2756,71.2851,168363.0
2023-08-04 14:00:00,75.23,75.23,75.03,75.05,470241.0,71.2851,71.2851,71.0956,71.1146,470241.0
2023-08-04 14:10:00,75.04,75.11,74.99,75.02,138033.0,71.1051,71.1714,71.0577,71.0861,138033.0
2023-08-04 14:20:00,75.01,75.01,74.87,74.88,153340.0,71.0767,71.0767,70.944,70.9535,153340.0
2023-08-04 14:30:00,74.87,74.89,74.84,74.86,121681.0,70.944,70.963,70.9156,70.9345,121681.0
2023-08-04 14:40:00,74.85,74.87,74.76,74.79,186481.0,70.9251,70.944,70.8398,70.8682,186481.0
2023-08-04 14:50:00,74.79,74.84,74.71,74.78,889074.0,70.8682,70.9156,70.7924,70.8587,889074.0
2023-08-04 15:00:00,74.78,74.81,74.69,74.7,251511.0,70.8587,70.8871,70.7734,70.7829,251511.0
2023-08-04 15:10:00,74.7,74.79,74.69,74.74,212012.0,70.7829,70.8682,70.7734,70.8208,212012.0
2023-08-04 15:20:00,74.74,74.77,74.7,74.77,213892.0,70.8208,70.8492,70.7829,70.8492,213892.0
2023-08-04 15:30:00,74.77,74.79,74.66,74.67,351052.0,70.8492,70.8682,70.745,70.7545,351052.0
2023-08-04 15:40:00,74.67,74.74,74.67,74.7,629900.0,70.7545,70.8208,70.7545,70.7829,629900.0
2023-08-04 15:50:00,74.69,74.74,74.58,74.66,1135136.0,70.7734,70.8208,70.6692,70.745,1135136.0
2023-08-07 09:30:00,74.79,75.19,74.77,74.99,356319.0,70.8682,71.2472,70.8492,71.0577,356319.0
2023-08-07 09:40:00,74.99,75.11,74.95,75.06,320578.0,71.0577,71.1714,71.0198,71.124,320578.0
2023-08-07 09:50:00,75.06,75.14,75.05,75.1,181155.0,71.124,71.1998,71.1146,71.1619,181155.0
2023-08-07 10:00:00,75.12,75.13,75.04,75.12,173095.0,71.1809,71.1904,71.1051,71.1809,173095.0
2023-08-07 10:10:00,75.12,75.2,75.04,75.15,136837.0,71.1809,71.2567,71.1051,71.2093,136837.0
2023-08-07 10:20:00,75.15,75.2,75.09,75.14,129579.0,71.2093,71.2567,71.1525,71.1998,129579.0
2023-08-07 10:30:00,75.14,75.16,75.09,75.12,146632.0,71.1998,71.2188,71.1525,71.1809,146632.0
2023-08-07 10:40:00,75.12,75.14,75.05,75.09,182000.0,71.1809,71.1998,71.1146,71.1525,182000.0
2023-08-07 10:50:00,75.09,75.13,75.05,75.11,288293.0,71.1525,71.1904,71.1146,71.1714,288293.0
2023-08-07 11:00:00,75.1,75.19,75.1,75.19,109411.0,71.1619,71.2472,71.1619,71.2472,109411.0
2023-08-07 11:10:00,75.19,75.23,75.14,75.18,88263.0,71.2472,71.2851,71.1998,71.2377,88263.0
2023-08-07 11:20:00,75.18,75.2,75.14,75.15,98156.0,71.2377,71.2567,71.1998,71.2093,98156.0
2023-08-07 11:30:00,75.15,75.25,75.15,75.23,117101.0,71.2093,71.3041,71.2093,71.2851,117101.0
2023-08-07 11:40:00,75.23,75.23,75.17,75.19,59048.0,71.2851,71.2851,71.2283,71.2472,59048.0
2023-08-07 11:50:00,75.17,75.23,75.17,75.2,89428.0,71.2283,71.2851,71.2283,71.2567,89428.0
2023-08-07 12:00:00,75.19,75.26,75.19,75.2,222252.0,71.2472,71.3136,71.2472,71.2567,222252.0
2023-08-07 12:10:00,75.19,75.22,75.17,75.18,88848.0,71.2472,71.2756,71.2283,71.2377,88848.0
2023-08-07 12:20:00,75.18,75.21,75.16,75.2,42903.0,71.2377,71.2662,71.2188,71.2567,42903.0
2023-08-07 12:30:00,75.21,75.23,75.18,75.19,93792.0,71.2662,71.2851,71.2377,71.2472,93792.0
2023-08-07 12:40:00,75.19,75.2,75.14,75.17,32899.0,71.2472,71.2567,71.1998,71.2283,32899.0
2023-08-07 12:50:00,75.17,75.24,75.17,75.23,47753.0,71.2283,71.2946,71.2283,71.2851,47753.0
2023-08-07 13:00:00,75.24,75.31,75.23,75.3,86352.0,71.2946,71.3609,71.2851,71.3515,86352.0
2023-08-07 13:10:00,75.3,75.33,75.27,75.28,88163.0,71.3515,71.3799,71.323,71.3325,88163.0
2023-08-07 13:20:00,75.28,75.33,75.27,75.31,85379.0,71.3325,71.3799,71.323,71.3609,85379.0
2023-08-07 13:30:00,75.31,75.34,75.28,75.3,121946.0,71.3609,71.3894,71.3325,71.3515,121946.0
2023-08-07 13:40:00,75.31,75.32,75.28,75.31,156943.0,71.3609,71.3704,71.3325,71.3609,156943.0
2023-08-07 13:50:00,75.31,75.31,75.25,75.28,155034.0,71.3609,71.3609,71.3041,71.3325,155034.0
2023-08-07 14:00:00,75.28,75.32,75.25,75.28,182666.0,71.3325,71.3704,71.3041,71.3325,182666.0
2023-08-07 14:10:00,75.27,75.3,75.22,75.25,257359.0,71.323,71.3515,71.2756,71.3041,257359.0
2023-08-07 14:20:00,75.24,75.26,75.19,75.21,193423.0,71.2946,71.3136,71.2472,71.2662,193423.0
2023-08-07 14:30:00,75.22,75.28,75.21,75.23,247007.0,71.2756,71.3325,71.2662,71.2851,247007.0
2023-08-07 14:40:00,75.24,75.26,75.22,75.24,147312.0,71.2946,71.3136,71.2756,71.2946,147312.0
2023-08-07 14:50:00,75.24,75.27,75.21,75.25,141059.0,71.2946,71.323,71.2662,71.3041,141059.0
2023-08-07 15:00:00,75.25,75.27,75.22,75.23,167576.0,71.3041,71.323,71.2756,71.2851,167576.0
2023-08-07 15:10:00,75.22,75.23,75.17,75.19,186030.0,71.2756,71.2851,71.2283,71.2472,186030.0
2023-08-07 15:20:00,75.19,75.22,75.15,75.16,168188.0,71.2472,71.2756,71.2093,71.2188,168188.0
2023-08-07 15:30:00,75.17,75.19,75.14,75.14,168387.0,71.2283,71.2472,71.1998,71.1998,168387.0
2023-08-07 15:40:00,75.15,75.21,75.13,75.17,415011.0,71.2093,71.2662,71.1904,71.2283,415011.0
2023-08-07 15:50:00,75.16,75.27,75.16,75.26,1732815.0,71.2188,71.323,71.2188,71.3136,1732815.0
2023-08-08 09:30:00,75.21,75.29,74.97,74.98,523522.0,71.2662,71.342,71.0388,71.0482,523522.0
2023-08-08 09:40:00,74.99,75.12,74.96,74.97,317747.0,71.0577,71.1809,71.0293,71.0388,317747.0
2023-08-08 09:50:00,74.96,75.02,74.82,74.91,324304.0,71.0293,71.0861,70.8966,70.9819,324304.0
2023-08-08 10:00:00,74.9,74.94,74.79,74.81,178931.0,70.9724,71.0103,70.8682,70.8871,178931.0
2023-08-08 10:10:00,74.81,74.83,74.6,74.64,201742.0,70.8871,70.9061,70.6882,70.7261,201742.0
2023-08-08 10:20:00,74.64,74.69,74.59,74.6,177098.0,70.7261,70.7734,70.6787,70.6882,177098.0
2023-08-08 10:30:00,74.6,74.62,74.53,74.57,213805.0,70.6882,70.7071,70.6218,70.6597,213805.0
2023-08-08 10:40:00,74.56,74.6,74.52,74.6,151386.0,70.6503,70.6882,70.6124,70.6882,151386.0
2023-08-08 10:50:00,74.6,74.62,74.52,74.6,264808.0,70.6882,70.7071,70.6124,70.6882,264808.0
2023-08-08 11:00:00,74.59,74.65,74.59,74.65,176511.0,70.6787,70.7355,70.6787,70.7355,176511.0
2023-08-08 11:10:00,74.65,74.68,74.59,74.67,148839.0,70.7355,70.764,70.6787,70.7545,148839.0
2023-08-08 11:20:00,74.68,74.7,74.59,74.61,187855.0,70.764,70.7829,70.6787,70.6976,187855.0
2023-08-08 11:30:00,74.61,74.65,74.57,74.59,146547.0,70.6976,70.7355,70.6597,70.6787,146547.0
2023-08-08 11:40:00,74.59,74.69,74.56,74.66,151067.0,70.6787,70.7734,70.6503,70.745,151067.0
2023-08-08 11:50:00,74.66,74.69,74.62,74.65,148158.0,70.745,70.7734,70.7071,70.7355,148158.0
2023-08-08 12:00:00,74.65,74.68,74.62,74.67,206393.0,70.7355,70.764,70.7071,70.7545,206393.0
2023-08-08 12:10:00,74.67,74.75,74.66,74.71,208106.0,70.7545,70.8303,70.745,70.7924,208106.0
2023-08-08 12:20:00,74.7,74.72,74.65,74.7,114931.0,70.7829,70.8019,70.7355,70.7829,114931.0
2023-08-08 12:30:00,74.71,74.73,74.66,74.69,156265.0,70.7924,70.8113,70.745,70.7734,156265.0
2023-08-08 12:40:00,74.69,74.71,74.66,74.69,123904.0,70.7734,70.7924,70.745,70.7734,123904.0
2023-08-08 12:50:00,74.69,74.69,74.6,74.64,132483.0,70.7734,70.7734,70.6882,70.7261,132483.0
2023-08-08 13:00:00,74.63,74.66,74.6,74.64,206992.0,70.7166,70.745,70.6882,70.7261,206992.0
2023-08-08 13:10:00,74.63,74.68,74.59,74.64,162532.0,70.7166,70.764,70.6787,70.7261,162532.0
2023-08-08 13:20:00,74.64,74.65,74.55,74.58,127469.0,70.7261,70.7355,70.6408,70.6692,127469.0
2023-08-08 13:30:00,74.57,74.63,74.57,74.61,155199.0,70.6597,70.7166,70.6597,70.6976,155199.0
2023-08-08 13:40:00,74.62,74.66,74.61,74.64,162469.0,70.7071,70.745,70.6976,70.7261,162469.0
2023-08-08 13:50:00,74.64,74.67,74.62,74.64,118972.0,70.7261,70.7545,70.7071,70.7261,118972.0
2023-08-08 14:00:00,74.63,74.66,74.59,74.64,173936.0,70.7166,70.745,70.6787,70.7261,173936.0
2023-08-08 14:10:00,74.64,74.68,74.62,74.66,184644.0,70.7261,70.764,70.7071,70.745,184644.0
2023-08-08 14:20:00,74.66,74.69,74.62,74.65,169967.0,70.745,70.7734,70.7071,70.7355,169967.0
2023-08-08 14:30:00,74.65,74.68,74.63,74.66,130712.0,70.7355,70.764,70.7166,70.745,130712.0
2023-08-08 14:40:00,74.66,74.69,74.64,74.67,161179.0,70.745,70.7734,70.7261,70.7545,161179.0
2023-08-08 14:50:00,74.67,74.75,74.66,74.73,178771.0,70.7545,70.8303,70.745,70.8113,178771.0
2023-08-08 15:00:00,74.72,74.77,74.71,74.74,195361.0,70.8019,70.8492,70.7924,70.8208,195361.0
2023-08-08 15:10:00,74.75,74.78,74.73,74.78,217243.0,70.8303,70.8587,70.8113,70.8587,217243.0
2023-08-08 15:20:00,74.77,74.79,74.74,74.76,482922.0,70.8492,70.8682,70.8208,70.8398,482922.0
2023-08-08 15:30:00,74.76,74.78,74.72,74.74,636620.0,70.8398,70.8587,70.8019,70.8208,636620.0
2023-08-08 15:40:00,74.73,74.81,74.73,74.77,875933.0,70.8113,70.8871,70.8113,70.8492,875933.0
2023-08-08 15:50:00,74.77,74.79,74.7,74.7,1465184.0,70.8492,70.8682,70.7829,70.7829,1465184.0
2023-08-09 09:30:00,74.76,74.97,74.64,74.95,449926.0,70.8398,71.0388,70.7261,71.0198,449926.0
2023-08-09 09:40:00,74.95,74.95,74.8,74.87,309026.0,71.0198,71.0198,70.8777,70.944,309026.0
2023-08-09 09:50:00,74.87,74.95,74.86,74.93,193408.0,70.944,71.0198,70.9345,71.0009,193408.0
2023-08-09 10:00:00,74.94,74.96,74.92,74.94,147085.0,71.0103,71.0293,70.9914,71.0103,147085.0
2023-08-09 10:10:00,74.93,74.97,74.82,74.94,225499.0,71.0009,71.0388,70.8966,71.0103,225499.0
2023-08-09 10:20:00,74.95,75.0,74.93,74.99,268904.0,71.0198,71.0672,71.0009,71.0577,268904.0
2023-08-09 10:30:00,75.0,75.07,74.97,75.05,275584.0,71.0672,71.1335,71.0388,71.1146,275584.0
2023-08-09 10:40:00,75.06,75.13,75.06,75.07,121462.0,71.124,71.1904,71.124,71.1335,121462.0
2023-08-09 10:50:00,75.08,75.21,75.06,75.19,158535.0,71.143,71.2662,71.124,71.2472,158535.0
2023-08-09 11:00:00,75.2,75.21,75.11,75.17,186637.0,71.2567,71.2662,71.1714,71.2283,186637.0
2023-08-09 11:10:00,75.16,75.22,75.07,75.09,297317.0,71.2188,71.2756,71.1335,71.1525,297317.0
2023-08-09 11:20:00,75.09,75.11,74.97,74.98,305009.0,71.1525,71.1714,71.0388,71.0482,305009.0
2023-08-09 11:30:00,74.98,75.01,74.94,74.95,310485.0,71.0482,71.0767,71.0103,71.0198,310485.0
2023-08-09 11:40:00,74.95,74.96,74.89,74.89,1025344.0,71.0198,71.0293,70.963,70.963,1025344.0
2023-08-09 11:50:00,74.89,74.92,74.81,74.86,373158.0,70.963,70.9914,70.8871,70.9345,373158.0
2023-08-09 12:00:00,74.85,74.95,74.83,74.92,307126.0,70.9251,71.0198,70.9061,70.9914,307126.0
2023-08-09 12:10:00,74.91,74.92,74.82,74.83,242525.0,70.9819,70.9914,70.8966,70.9061,242525.0
2023-08-09 12:20:00,74.84,74.86,74.8,74.85,253128.0,70.9156,70.9345,70.8777,70.9251,253128.0
2023-08-09 12:30:00,74.86,74.95,74.84,74.88,249628.0,70.9345,71.0198,70.9156,70.9535,249628.0
2023-08-09 12:40:00,74.88,74.92,74.86,74.92,199136.0,70.9535,70.9914,70.9345,70.9914,199136.0
2023-08-09 12:50:00,74.92,74.97,74.88,74.95,213550.0,70.9914,71.0388,70.9535,71.0198,213550.0
2023-08-09 13:00:00,74.95,75.03,74.91,75.02,200518.0,71.0198,71.0956,70.9819,71.0861,200518.0
2023-08-09 13:10:00,75.02,75.07,75.0,75.04,287632.0,71.0861,71.1335,71.0672,71.1051,287632.0
2023-08-09 13:20:00,75.04,75.06,75.0,75.05,247065.0,71.1051,71.124,71.0672,71.1146,247065.0
2023-08-09 13:30:00,75.06,75.09,75.04,75.06,76842.0,71.124,71.1525,71.1051,71.124,76842.0
2023-08-09 13:40:00,75.06,75.09,75.04,75.05,114779.0,71.124,71.1525,71.1051,71.1146,114779.0
2023-08-09 13:50:00,75.05,75.08,75.03,75.05,113619.0,71.1146,71.143,71.0956,71.1146,113619.0
2023-08-09 14:00:00,75.06,75.1,75.03,75.09,175990.0,71.124,71.1619,71.0956,71.1525,175990.0
2023-08-09 14:10:00,75.09,75.16,75.07,75.14,244681.0,71.1525,71.2188,71.1335,71.1998,244681.0
2023-08-09 14:20:00,75.15,75.16,75.11,75.13,138410.0,71.2093,71.2188,71.1714,71.1904,138410.0
2023-08-09 14:30:00,75.13,75.17,75.12,75.15,138918.0,71.1904,71.2283,71.1809,71.2093,138918.0
2023-08-09 14:40:00,75.15,75.16,75.09,75.12,88365.0,71.2093,71.2188,71.1525,71.1809,88365.0
2023-08-09 14:50:00,75.12,75.12,75.08,75.09,152768.0,71.1809,71.1809,71.143,71.1525,152768.0
2023-08-09 15:00:00,75.08,75.09,75.01,75.01,172830.0,71.143,71.1525,71.0767,71.0767,172830.0
2023-08-09 15:10:00,75.01,75.05,75.0,75.03,140439.0,71.0767,71.1146,71.0672,71.0956,140439.0
2023-08-09 15:20:00,75.03,75.09,75.02,75.03,106513.0,71.0956,71.1525,71.0861,71.0956,106513.0
2023-08-09 15:30:00,75.04,75.05,74.94,74.95,175354.0,71.1051,71.1146,71.0103,71.0198,175354.0
2023-08-09 15:40:00,74.95,74.97,74.77,74.81,533307.0,71.0198,71.0388,70.8492,70.8871,533307.0
2023-08-09 15:50:00,74.8,74.86,74.75,74.82,1109852.0,70.8777,70.9345,70.8303,70.8966,1109852.0
2023-08-10 09:30:00,75.07,75.46,75.03,75.44,749022.0,71.1335,71.5031,71.0956,71.4841,749022.0
2023-08-10 09:40:00,75.44,75.48,75.37,75.39,345119.0,71.4841,71.522,71.4178,71.4367,345119.0
2023-08-10 09:50:00,75.39,75.48,75.32,75.47,154121.0,71.4367,71.522,71.3704,71.5125,154121.0
2023-08-10 10:00:00,75.47,75.51,75.38,75.47,203848.0,71.5125,71.5504,71.4273,71.5125,203848.0
2023-08-10 10:10:00,75.46,75.5,75.43,75.47,100090.0,71.5031,71.541,71.4746,71.5125,100090.0
2023-08-10 10:20:00,75.46,75.52,75.42,75.5,119509.0,71.5031,71.5599,71.4652,71.541,119509.0
2023-08-10 10:30:00,75.5,75.53,75.46,75.52,176392.0,71.541,71.5694,71.5031,71.5599,176392.0
2023-08-10 10:40:00,75.52,75.53,75.36,75.38,149771.0,71.5599,71.5694,71.4083,71.4273,149771.0
2023-08-10 10:50:00,75.37,75.4,75.29,75.37,151828.0,71.4178,71.4462,71.342,71.4178,151828.0
2023-08-10 11:00:00,75.37,75.37,75.27,75.3,201923.0,71.4178,71.4178,71.323,71.3515,201923.0
2023-08-10 11:10:00,75.3,75.36,75.25,75.26,116384.0,71.3515,71.4083,71.3041,71.3136,116384.0
2023-08-10 11:20:00,75.27,75.34,75.23,75.33,116092.0,71.323,71.3894,71.2851,71.3799,116092.0
2023-08-10 11:30:00,75.32,75.38,75.31,75.32,74538.0,71.3704,71.4273,71.3609,71.3704,74538.0
2023-08-10 11:40:00,75.32,75.33,75.15,75.2,113377.0,71.3704,71.3799,71.2093,71.2567,113377.0
2023-08-10 11:50:00,75.2,75.2,75.07,75.17,142681.0,71.2567,71.2567,71.1335,71.2283,142681.0
2023-08-10 12:00:00,75.17,75.2,75.07,75.08,118389.0,71.2283,71.2567,71.1335,71.143,118389.0
2023-08-10 12:10:00,75.09,75.13,75.04,75.08,104124.0,71.1525,71.1904,71.1051,71.143,104124.0
2023-08-10 12:20:00,75.07,75.08,74.96,75.01,118924.0,71.1335,71.143,71.0293,71.0767,118924.0
2023-08-10 12:30:00,75.01,75.05,74.99,75.05,79028.0,71.0767,71.1146,71.0577,71.1146,79028.0
2023-08-10 12:40:00,75.05,75.11,75.0,75.1,110390.0,71.1146,71.1714,71.0672,71.1619,110390.0
2023-08-10 12:50:00,75.09,75.11,74.9,74.95,117175.0,71.1525,71.1714,70.9724,71.0198,117175.0
2023-08-10 13:00:00,74.95,74.98,74.87,74.95,132570.0,71.0198,71.0482,70.944,71.0198,132570.0
2023-08-10 13:10:00,74.94,75.02,74.9,74.93,113801.0,71.0103,71.0861,70.9724,71.0009,113801.0
2023-08-10 13:20:00,74.92,74.93,74.82,74.85,553797.0,70.9914,71.0009,70.8966,70.9251,553797.0
2023-08-10 13:30:00,74.85,74.86,74.8,74.86,85438.0,70.9251,70.9345,70.8777,70.9345,85438.0
2023-08-10 13:40:00,74.87,74.95,74.83,74.91,317613.0,70.944,71.0198,70.9061,70.9819,317613.0
2023-08-10 13:50:00,74.91,74.94,74.74,74.74,283981.0,70.9819,71.0103,70.8208,70.8208,283981.0
2023-08-10 14:00:00,74.74,74.91,74.71,74.89,317064.0,70.8208,70.9819,70.7924,70.963,317064.0
2023-08-10 14:10:00,74.89,74.98,74.87,74.91,407158.0,70.963,71.0482,70.944,70.9819,407158.0
2023-08-10 14:20:00,74.9,74.95,74.88,74.9,135170.0,70.9724,71.0198,70.9535,70.9724,135170.0
2023-08-10 14:30:00,74.89,74.92,74.83,74.87,113285.0,70.963,70.9914,70.9061,70.944,113285.0
2023-08-10 14:40:00,74.87,74.94,74.82,74.9,133273.0,70.944,71.0103,70.8966,70.9724,133273.0
2023-08-10 14:50:00,74.89,74.97,74.89,74.97,132494.0,70.963,71.0388,70.963,71.0388,132494.0
2023-08-10 15:00:00,74.97,74.97,74.86,74.88,394455.0,71.0388,71.0388,70.9345,70.9535,394455.0
2023-08-10 15:10:00,74.89,74.91,74.86,74.89,242714.0,70.963,70.9819,70.9345,70.963,242714.0
2023-08-10 15:20:00,74.89,74.91,74.75,74.77,137683.0,70.963,70.9819,70.8303,70.8492,137683.0
2023-08-10 15:30:00,74.76,74.77,74.63,74.63,251867.0,70.8398,70.8492,70.7166,70.7166,251867.0
2023-08-10 15:40:00,74.63,74.7,74.57,74.66,707816.0,70.7166,70.7829,70.6597,70.745,707816.0
2023-08-10 15:50:00,74.66,74.72,74.62,74.69,1301205.0,70.745,70.8019,70.7071,70.7734,1301205.0
2023-08-11 09:30:00,74.71,74.74,74.53,74.66,417930.0,70.7924,70.8208,70.6218,70.745,417930.0
2023-08-11 09:40:00,74.66,74.72,74.61,74.67,335523.0,70.745,70.8019,70.6976,70.7545,335523.0
2023-08-11 09:50:00,74.67,74.77,74.62,74.76,176786.0,70.7545,70.8492,70.7071,70.8398,176786.0
2023-08-11 10:00:00,74.77,74.88,74.76,74.84,216019.0,70.8492,70.9535,70.8398,70.9156,216019.0
2023-08-11 10:10:00,74.85,74.93,74.81,74.92,197737.0,70.9251,71.0009,70.8871,70.9914,197737.0
2023-08-11 10:20:00,74.93,74.99,74.88,74.89,470699.0,71.0009,71.0577,70.9535,70.963,470699.0
2023-08-11 10:30:00,74.89,74.91,74.8,74.89,487316.0,70.963,70.9819,70.8777,70.963,487316.0
2023-08-11 10:40:00,74.9,74.93,74.85,74.86,136215.0,70.9724,71.0009,70.9251,70.9345,136215.0
2023-08-11 10:50:00,74.86,74.86,74.77,74.78,83990.0,70.9345,70.9345,70.8492,70.8587,83990.0
2023-08-11 11:00:00,74.78,74.79,74.72,74.73,99442.0,70.8587,70.8682,70.8019,70.8113,99442.0
2023-08-11 11:10:00,74.74,74.75,74.63,74.63,141963.0,70.8208,70.8303,70.7166,70.7166,141963.0
2023-08-11 11:20:00,74.62,74.7,74.61,74.69,109128.0,70.7071,70.7829,70.6976,70.7734,109128.0
2023-08-11 11:30:00,74.68,74.81,74.67,74.77,160070.0,70.764,70.8871,70.7545,70.8492,160070.0
2023-08-11 11:40:00,74.77,74.85,74.74,74.83,100444.0,70.8492,70.9251,70.8208,70.9061,100444.0
2023-08-11 11:50:00,74.83,74.85,74.77,74.85,142618.0,70.9061,70.9251,70.8492,70.9251,142618.0
2023-08-11 12:00:00,74.85,74.89,74.81,74.83,81232.0,70.9251,70.963,70.8871,70.9061,81232.0
2023-08-11 12:10:00,74.83,74.85,74.77,74.77,94855.0,70.9061,70.9251,70.8492,70.8492,94855.0
2023-08-11 12:20:00,74.77,74.78,74.69,74.72,78120.0,70.8492,70.8587,70.7734,70.8019,78120.0
2023-08-11 12:30:00,74.73,74.75,74.69,74.73,76064.0,70.8113,70.8303,70.7734,70.8113,76064.0
2023-08-11 12:40:00,74.72,74.73,74.68,74.7,77232.0,70.8019,70.8113,70.764,70.7829,77232.0
2023-08-11 12:50:00,74.7,74.72,74.65,74.67,63011.0,70.7829,70.8019,70.7355,70.7545,63011.0
2023-08-11 13:00:00,74.67,74.73,74.67,74.73,153733.0,70.7545,70.8113,70.7545,70.8113,153733.0
2023-08-11 13:10:00,74.72,74.73,74.69,74.71,70925.0,70.8019,70.8113,70.7734,70.7924,70925.0
2023-08-11 13:20:00,74.72,74.78,74.71,74.76,103212.0,70.8019,70.8587,70.7924,70.8398,103212.0
2023-08-11 13:30:00,74.77,74.8,74.73,74.76,82587.0,70.8492,70.8777,70.8113,70.8398,82587.0
2023-08-11 13:40:00,74.76,74.77,74.65,74.69,80444.0,70.8398,70.8492,70.7355,70.7734,80444.0
2023-08-11 13:50:00,74.69,74.72,74.64,74.69,79024.0,70.7734,70.8019,70.7261,70.7734,79024.0
2023-08-11 14:00:00,74.69,74.74,74.67,74.72,98849.0,70.7734,70.8208,70.7545,70.8019,98849.0
2023-08-11 14:10:00,74.72,74.74,74.69,74.7,117287.0,70.8019,70.8208,70.7734,70.7829,117287.0
2023-08-11 14:20:00,74.7,74.78,74.66,74.77,251797.0,70.7829,70.8587,70.745,70.8492,251797.0
2023-08-11 14:30:00,74.76,74.82,74.74,74.79,134108.0,70.8398,70.8966,70.8208,70.8682,134108.0
2023-08-11 14:40:00,74.8,74.85,74.78,74.84,135063.0,70.8777,70.9251,70.8587,70.9156,135063.0
2023-08-11 14:50:00,74.84,74.87,74.82,74.84,90115.0,70.9156,70.944,70.8966,70.9156,90115.0
2023-08-11 15:00:00,74.83,74.84,74.77,74.78,115520.0,70.9061,70.9156,70.8492,70.8587,115520.0
2023-08-11 15:10:00,74.77,74.81,74.76,74.81,113360.0,70.8492,70.8871,70.8398,70.8871,113360.0
2023-08-11 15:20:00,74.8,74.86,74.79,74.81,141408.0,70.8777,70.9345,70.8682,70.8871,141408.0
2023-08-11 15:30:00,74.8,74.84,74.74,74.76,300157.0,70.8777,70.9156,70.8208,70.8398,300157.0
2023-08-11 15:40:00,74.76,74.81,74.74,74.74,263745.0,70.8398,70.8871,70.8208,70.8208,263745.0
2023-08-11 15:50:00,74.74,74.82,74.72,74.82,688852.0,70.8208,70.8966,70.8019,70.8966,688852.0
2023-08-14 09:30:00,74.91,75.1,74.9,74.92,388053.0,70.9819,71.1619,70.9724,70.9914,388053.0
2023-08-14 09:40:00,74.92,74.94,74.81,74.83,229420.0,70.9914,71.0103,70.8871,70.9061,229420.0
2023-08-14 09:50:00,74.84,74.84,74.67,74.78,141300.0,70.9156,70.9156,70.7545,70.8587,141300.0
2023-08-14 10:00:00,74.77,74.81,74.71,74.75,150959.0,70.8492,70.8871,70.7924,70.8303,150959.0
2023-08-14 10:10:00,74.76,74.84,74.74,74.82,245130.0,70.8398,70.9156,70.8208,70.8966,245130.0
2023-08-14 10:20:00,74.82,74.83,74.76,74.8,130949.0,70.8966,70.9061,70.8398,70.8777,130949.0
2023-08-14 10:30:00,74.8,74.83,74.75,74.82,94211.0,70.8777,70.9061,70.8303,70.8966,94211.0
2023-08-14 10:40:00,74.81,74.83,74.77,74.8,161575.0,70.8871,70.9061,70.8492,70.8777,161575.0
2023-08-14 10:50:00,74.79,74.84,74.71,74.74,260702.0,70.8682,70.9156,70.7924,70.8208,260702.0
2023-08-14 11:00:00,74.74,74.76,74.7,74.74,297846.0,70.8208,70.8398,70.7829,70.8208,297846.0
2023-08-14 11:10:00,74.73,74.74,74.68,74.68,384249.0,70.8113,70.8208,70.764,70.764,384249.0
2023-08-14 11:20:00,74.68,74.75,74.68,74.73,324607.0,70.764,70.8303,70.764,70.8113,324607.0
2023-08-14 11:30:00,74.73,74.74,74.67,74.72,167277.0,70.8113,70.8208,70.7545,70.8019,167277.0
2023-08-14 11:40:00,74.71,74.78,74.71,74.76,164516.0,70.7924,70.8587,70.7924,70.8398,164516.0
2023-08-14 11:50:00,74.75,74.77,74.7,74.72,187897.0,70.8303,70.8492,70.7829,70.8019,187897.0
2023-08-14 12:00:00,74.72,74.75,74.66,74.67,180976.0,70.8019,70.8303,70.745,70.7545,180976.0
2023-08-14 12:10:00,74.66,74.69,74.6,74.63,166345.0,70.745,70.7734,70.6882,70.7166,166345.0
2023-08-14 12:20:00,74.64,74.64,74.55,74.58,163945.0,70.7261,70.7261,70.6408,70.6692,163945.0
2023-08-14 12:30:00,74.58,74.58,74.51,74.55,126855.0,70.6692,70.6692,70.6029,70.6408,126855.0
2023-08-14 12:40:00,74.54,74.57,74.53,74.55,186526.0,70.6313,70.6597,70.6218,70.6408,186526.0
2023-08-14 12:50:00,74.55,74.58,74.52,74.55,207432.0,70.6408,70.6692,70.6124,70.6408,207432.0
2023-08-14 13:00:00,74.55,74.58,74.54,74.54,175259.0,70.6408,70.6692,70.6313,70.6313,175259.0
2023-08-14 13:10:00,74.55,74.56,74.51,74.54,225543.0,70.6408,70.6503,70.6029,70.6313,225543.0
2023-08-14 13:20:00,74.54,74.55,74.44,74.47,272378.0,70.6313,70.6408,70.5366,70.565,272378.0
2023-08-14 13:30:00,74.47,74.49,74.39,74.4,204018.0,70.565,70.5839,70.4892,70.4986,204018.0
2023-08-14 13:40:00,74.4,74.43,74.39,74.4,137452.0,70.4986,70.5271,70.4892,70.4986,137452.0
2023-08-14 13:50:00,74.4,74.41,74.37,74.4,173651.0,70.4986,70.5081,70.4702,70.4986,173651.0
2023-08-14 14:00:00,74.4,74.41,74.33,74.35,152797.0,70.4986,70.5081,70.4323,70.4513,152797.0
2023-08-14 14:10:00,74.34,74.36,74.31,74.35,153252.0,70.4418,70.4607,70.4134,70.4513,153252.0
2023-08-14 14:20:00,74.34,74.37,74.33,74.37,172065.0,70.4418,70.4702,70.4323,70.4702,172065.0
2023-08-14 14:30:00,74.37,74.39,74.33,74.34,437810.0,70.4702,70.4892,70.4323,70.4418,437810.0
2023-08-14 14:40:00,74.34,74.42,74.34,74.39,321923.0,70.4418,70.5176,70.4418,70.4892,321923.0
2023-08-14 14:50:00,74.38,74.41,74.35,74.37,226024.0,70.4797,70.5081,70.4513,70.4702,226024.0
2023-08-14 15:00:00,74.37,74.39,74.3,74.33,317395.0,70.4702,70.4892,70.4039,70.4323,317395.0
2023-08-14 15:10:00,74.33,74.37,74.29,74.37,285695.0,70.4323,70.4702,70.3944,70.4702,285695.0
2023-08-14 15:20:00,74.37,74.39,74.32,74.35,276143.0,70.4702,70.4892,70.4228,70.4513,276143.0
2023-08-14 15:30:00,74.34,74.36,74.31,74.36,329151.0,70.4418,70.4607,70.4134,70.4607,329151.0
2023-08-14 15:40:00,74.35,74.45,74.35,74.38,435235.0,70.4513,70.546,70.4513,70.4797,435235.0
2023-08-14 15:50:00,74.38,74.44,74.32,74.44,1414971.0,70.4797,70.5366,70.4228,70.5366,1414971.0
2023-08-15 09:30:00,74.22,74.34,74.1,74.11,416690.0,70.3281,70.4418,70.2144,70.2239,416690.0
2023-08-15 09:40:00,74.12,74.16,73.98,73.98,344715.0,70.2333,70.2712,70.1007,70.1007,344715.0
2023-08-15 09:50:00,73.98,74.06,73.95,74.01,356033.0,70.1007,70.1765,70.0722,70.1291,356033.0
2023-08-15 10:00:00,74.01,74.07,73.94,73.95,276558.0,70.1291,70.186,70.0628,70.0722,276558.0
2023-08-15 10:10:00,73.95,73.98,73.86,73.93,136718.0,70.0722,70.1007,69.987,70.0533,136718.0
2023-08-15 10:20:00,73.93,73.96,73.89,73.94,236256.0,70.0533,70.0817,70.0154,70.0628,236256.0
2023-08-15 10:30:00,73.93,73.95,73.84,73.87,284696.0,70.0533,70.0722,69.968,69.9964,284696.0
2023-08-15 10:40:00,73.86,73.96,73.85,73.92,339984.0,69.987,70.0817,69.9775,70.0438,339984.0
2023-08-15 10:50:00,73.92,73.92,73.84,73.86,222247.0,70.0438,70.0438,69.968,69.987,222247.0
2023-08-15 11:00:00,73.86,73.92,73.82,73.89,210596.0,69.987,70.0438,69.9491,70.0154,210596.0
2023-08-15 11:10:00,73.9,73.95,73.87,73.93,262538.0,70.0249,70.0722,69.9964,70.0533,262538.0
2023-08-15 11:20:00,73.94,73.96,73.87,73.94,249144.0,70.0628,70.0817,69.9964,70.0628,249144.0
2023-08-15 11:30:00,73.95,74.0,73.91,73.97,209320.0,70.0722,70.1196,70.0343,70.0912,209320.0
2023-08-15 11:40:00,73.97,73.99,73.89,73.92,181362.0,70.0912,70.1101,70.0154,70.0438,181362.0
2023-08-15 11:50:00,73.93,73.95,73.89,73.92,184209.0,70.0533,70.0722,70.0154,70.0438,184209.0
2023-08-15 12:00:00,73.92,73.95,73.85,73.88,171249.0,70.0438,70.0722,69.9775,70.0059,171249.0
2023-08-15 12:10:00,73.87,73.91,73.84,73.89,138878.0,69.9964,70.0343,69.968,70.0154,138878.0
2023-08-15 12:20:00,73.9,73.93,73.86,73.89,174553.0,70.0249,70.0533,69.987,70.0154,174553.0
2023-08-15 12:30:00,73.89,73.9,73.83,73.84,106561.0,70.0154,70.0249,69.9585,69.968,106561.0
2023-08-15 12:40:00,73.83,73.85,73.78,73.79,197790.0,69.9585,69.9775,69.9112,69.9206,197790.0
2023-08-15 12:50:00,73.79,73.87,73.78,73.83,167832.0,69.9206,69.9964,69.9112,69.9585,167832.0
2023-08-15 13:00:00,73.83,73.87,73.81,73.83,218288.0,69.9585,69.9964,69.9396,69.9585,218288.0
2023-08-15 13:10:00,73.83,73.89,73.82,73.88,201205.0,69.9585,70.0154,69.9491,70.0059,201205.0
2023-08-15 13:20:00,73.87,73.93,73.86,73.91,130755.0,69.9964,70.0533,69.987,70.0343,130755.0
2023-08-15 13:30:00,73.91,73.91,73.87,73.87,139540.0,70.0343,70.0343,69.9964,69.9964,139540.0
2023-08-15 13:40:00,73.87,73.9,73.83,73.84,166748.0,69.9964,70.0249,69.9585,69.968,166748.0
2023-08-15 13:50:00,73.84,73.85,73.81,73.81,245505.0,69.968,69.9775,69.9396,69.9396,245505.0
2023-08-15 14:00:00,73.81,73.82,73.75,73.78,254428.0,69.9396,69.9491,69.8827,69.9112,254428.0
2023-08-15 14:10:00,73.78,73.79,73.74,73.77,372523.0,69.9112,69.9206,69.8733,69.9017,372523.0
2023-08-15 14:20:00,73.77,73.78,73.74,73.77,274324.0,69.9017,69.9112,69.8733,69.9017,274324.0
2023-08-15 14:30:00,73.77,73.81,73.75,73.8,402913.0,69.9017,69.9396,69.8827,69.9301,402913.0
2023-08-15 14:40:00,73.8,73.86,73.79,73.84,252821.0,69.9301,69.987,69.9206,69.968,252821.0
2023-08-15 14:50:00,73.84,73.88,73.81,73.85,216977.0,69.968,70.0059,69.9396,69.9775,216977.0
2023-08-15 15:00:00,73.85,73.86,73.81,73.83,144076.0,69.9775,69.987,69.9396,69.9585,144076.0
2023-08-15 15:10:00,73.83,73.87,73.82,73.84,217603.0,69.9585,69.9964,69.9491,69.968,217603.0
2023-08-15 15:20:00,73.84,73.87,73.7,73.71,317982.0,69.968,69.9964,69.8354,69.8448,317982.0
2023-08-15 15:30:00,73.71,73.75,73.63,73.64,558802.0,69.8448,69.8827,69.769,69.7785,558802.0
2023-08-15 15:40:00,73.64,73.71,73.61,73.65,638543.0,69.7785,69.8448,69.7501,69.788,638543.0
2023-08-15 15:50:00,73.65,73.72,73.6,73.67,1957693.0,69.788,69.8543,69.7406,69.8069,1957693.0
2023-08-16 09:30:00,73.95,74.11,73.9,74.06,431467.0,70.0722,70.2239,70.0249,70.1765,431467.0
2023-08-16 09:40:00,74.07,74.14,74.01,74.06,297469.0,70.186,70.2523,70.1291,70.1765,297469.0
2023-08-16 09:50:00,74.07,74.08,73.98,73.98,505812.0,70.186,70.1954,70.1007,70.1007,505812.0
2023-08-16 10:00:00,73.98,74.04,73.96,74.03,152405.0,70.1007,70.1575,70.0817,70.148,152405.0
2023-08-16 10:10:00,74.03,74.06,73.92,73.95,241933.0,70.148,70.1765,70.0438,70.0722,241933.0
2023-08-16 10:20:00,73.95,74.0,73.91,73.96,128343.0,70.0722,70.1196,70.0343,70.0817,128343.0
2023-08-16 10:30:00,73.97,73.98,73.88,73.96,269384.0,70.0912,70.1007,70.0059,70.0817,269384.0
2023-08-16 10:40:00,73.96,73.98,73.91,73.94,150318.0,70.0817,70.1007,70.0343,70.0628,150318.0
2023-08-16 10:50:00,73.94,74.03,73.94,74.0,224281.0,70.0628,70.148,70.0628,70.1196,224281.0
2023-08-16 11:00:00,74.01,74.08,74.0,74.03,182318.0,70.1291,70.1954,70.1196,70.148,182318.0
2023-08-16 11:10:00,74.03,74.03,73.97,74.02,247093.0,70.148,70.148,70.0912,70.1386,247093.0
2023-08-16 11:20:00,74.02,74.05,73.98,74.02,274796.0,70.1386,70.167,70.1007,70.1386,274796.0
2023-08-16 11:30:00,74.02,74.05,73.98,74.01,267269.0,70.1386,70.167,70.1007,70.1291,267269.0
2023-08-16 11:40:00,74.01,74.01,73.92,73.95,197818.0,70.1291,70.1291,70.0438,70.0722,197818.0
2023-08-16 11:50:00,73.94,74.02,73.93,73.98,268570.0,70.0628,70.1386,70.0533,70.1007,268570.0
2023-08-16 12:00:00,73.97,74.0,73.96,73.97,198326.0,70.0912,70.1196,70.0817,70.0912,198326.0
2023-08-16 12:10:00,73.97,73.99,73.91,73.92,306518.0,70.0912,70.1101,70.0343,70.0438,306518.0
2023-08-16 12:20:00,73.93,73.97,73.91,73.94,178287.0,70.0533,70.0912,70.0343,70.0628,178287.0
2023-08-16 12:30:00,73.94,73.99,73.92,73.98,177242.0,70.0628,70.1101,70.0438,70.1007,177242.0
2023-08-16 12:40:00,73.98,73.99,73.95,73.96,163178.0,70.1007,70.1101,70.0722,70.0817,163178.0
2023-08-16 12:50:00,73.97,73.99,73.9,73.92,244114.0,70.0912,70.1101,70.0249,70.0438,244114.0
2023-08-16 13:00:00,73.91,73.93,73.8,73.81,173481.0,70.0343,70.0533,69.9301,69.9396,173481.0
2023-08-16 13:10:00,73.81,73.81,73.74,73.76,373194.0,69.9396,69.9396,69.8733,69.8922,373194.0
2023-08-16 13:20:00,73.76,73.8,73.71,73.71,231702.0,69.8922,69.9301,69.8448,69.8448,231702.0
2023-08-16 13:30:00,73.72,73.75,73.67,73.75,261360.0,69.8543,69.8827,69.8069,69.8827,261360.0
2023-08-16 13:40:00,73.74,73.85,73.74,73.81,320028.0,69.8733,69.9775,69.8733,69.9396,320028.0
2023-08-16 13:50:00,73.81,73.84,73.8,73.82,230572.0,69.9396,69.968,69.9301,69.9491,230572.0
2023-08-16 14:00:00,73.82,73.83,73.71,73.76,325413.0,69.9491,69.9585,69.8448,69.8922,325413.0
2023-08-16 14:10:00,73.77,73.8,73.68,73.78,324605.0,69.9017,69.9301,69.8164,69.9112,324605.0
2023-08-16 14:20:00,73.79,73.84,73.76,73.79,287709.0,69.9206,69.968,69.8922,69.9206,287709.0
2023-08-16 14:30:00,73.8,73.85,73.79,73.81,274031.0,69.9301,69.9775,69.9206,69.9396,274031.0
2023-08-16 14:40:00,73.81,73.84,73.72,73.73,396527.0,69.9396,69.968,69.8543,69.8638,396527.0
2023-08-16 14:50:00,73.72,73.75,73.68,73.71,281369.0,69.8543,69.8827,69.8164,69.8448,281369.0
2023-08-16 15:00:00,73.7,73.7,73.6,73.63,316372.0,69.8354,69.8354,69.7406,69.769,316372.0
2023-08-16 15:10:00,73.62,73.64,73.44,73.49,444519.0,69.7595,69.7785,69.589,69.6364,444519.0
2023-08-16 15:20:00,73.48,73.51,73.42,73.44,481861.0,69.6269,69.6553,69.57,69.589,481861.0
2023-08-16 15:30:00,73.43,73.48,73.37,73.43,449277.0,69.5795,69.6269,69.5227,69.5795,449277.0
2023-08-16 15:40:00,73.44,73.5,73.41,73.48,712954.0,69.589,69.6458,69.5606,69.6269,712954.0
2023-08-16 15:50:00,73.47,73.5,73.41,73.46,2333666.0,69.6174,69.6458,69.5606,69.6079,2333666.0
2023-08-17 09:30:00,73.48,73.61,73.38,73.56,530348.0,69.6269,69.7501,69.5321,69.7027,530348.0
2023-08-17 09:40:00,73.56,73.56,73.44,73.51,254396.0,69.7027,69.7027,69.589,69.6553,254396.0
2023-08-17 09:50:00,73.5,73.67,73.5,73.62,313734.0,69.6458,69.8069,69.6458,69.7595,313734.0
2023-08-17 10:00:00,73.61,73.65,73.41,73.47,303363.0,69.7501,69.788,69.5606,69.6174,303363.0
2023-08-17 10:10:00,73.47,73.5,73.4,73.45,295146.0,69.6174,69.6458,69.5511,69.5985,295146.0
2023-08-17 10:20:00,73.45,73.54,73.44,73.47,151864.0,69.5985,69.6837,69.589,69.6174,151864.0
2023-08-17 10:30:00,73.46,73.47,73.32,73.34,382327.0,69.6079,69.6174,69.4753,69.4942,382327.0
2023-08-17 10:40:00,73.34,73.46,73.34,73.36,363068.0,69.4942,69.6079,69.4942,69.5132,363068.0
2023-08-17 10:50:00,73.36,73.39,73.3,73.31,213752.0,69.5132,69.5416,69.4563,69.4658,213752.0
2023-08-17 11:00:00,73.3,73.32,73.2,73.25,220003.0,69.4563,69.4753,69.3616,69.409,220003.0
2023-08-17 11:10:00,73.25,73.28,73.21,73.23,337252.0,69.409,69.4374,69.371,69.39,337252.0
2023-08-17 11:20:00,73.23,73.25,73.2,73.24,129472.0,69.39,69.409,69.3616,69.3995,129472.0
2023-08-17 11:30:00,73.23,73.29,73.21,73.29,168668.0,69.39,69.4469,69.371,69.4469,168668.0
2023-08-17 11:40:00,73.28,73.33,73.27,73.29,89678.0,69.4374,69.4848,69.4279,69.4469,89678.0
2023-08-17 11:50:00,73.28,73.37,73.28,73.32,111506.0,69.4374,69.5227,69.4374,69.4753,111506.0
2023-08-17 12:00:00,73.32,73.33,73.26,73.28,116004.0,69.4753,69.4848,69.4184,69.4374,116004.0
2023-08-17 12:10:00,73.28,73.37,73.28,73.36,121215.0,69.4374,69.5227,69.4374,69.5132,121215.0
2023-08-17 12:20:00,73.36,73.45,73.33,73.4,329936.0,69.5132,69.5985,69.4848,69.5511,329936.0
2023-08-17 12:30:00,73.4,73.42,73.3,73.32,115072.0,69.5511,69.57,69.4563,69.4753,115072.0
2023-08-17 12:40:00,73.33,73.36,73.26,73.27,143006.0,69.4848,69.5132,69.4184,69.4279,143006.0
2023-08-17 12:50:00,73.28,73.32,73.27,73.3,94959.0,69.4374,69.4753,69.4279,69.4563,94959.0
2023-08-17 13:00:00,73.31,73.31,73.22,73.23,102826.0,69.4658,69.4658,69.3805,69.39,102826.0
2023-08-17 13:10:00,73.23,73.27,73.22,73.23,113782.0,69.39,69.4279,69.3805,69.39,113782.0
2023-08-17 13:20:00,73.23,73.23,73.12,73.16,145753.0,69.39,69.39,69.2858,69.3237,145753.0
2023-08-17 13:30:00,73.15,73.18,73.11,73.16,105893.0,69.3142,69.3426,69.2763,69.3237,105893.0
2023-08-17 13:40:00,73.16,73.18,73.11,73.12,194739.0,69.3237,69.3426,69.2763,69.2858,194739.0
2023-08-17 13:50:00,73.12,73.16,73.11,73.15,79506.0,69.2858,69.3237,69.2763,69.3142,79506.0
2023-08-17 14:00:00,73.15,73.15,73.09,73.12,142335.0,69.3142,69.3142,69.2573,69.2858,142335.0
2023-08-17 14:10:00,73.12,73.12,73.05,73.07,95594.0,69.2858,69.2858,69.2194,69.2384,95594.0
2023-08-17 14:20:00,73.06,73.14,73.06,73.12,226656.0,69.2289,69.3047,69.2289,69.2858,226656.0
2023-08-17 14:30:00,73.12,73.12,73.05,73.09,140723.0,69.2858,69.2858,69.2194,69.2573,140723.0
2023-08-17 14:40:00,73.08,73.09,72.96,72.97,266588.0,69.2479,69.2573,69.1342,69.1436,266588.0
2023-08-17 14:50:00,72.98,72.99,72.86,72.88,339877.0,69.1531,69.1626,69.0394,69.0584,339877.0
2023-08-17 15:00:00,72.87,72.89,72.77,72.78,201458.0,69.0489,69.0678,68.9541,68.9636,201458.0
2023-08-17 15:10:00,72.78,72.78,72.64,72.74,266693.0,68.9636,68.9636,68.8309,68.9257,266693.0
2023-08-17 15:20:00,72.74,72.77,72.64,72.77,374066.0,68.9257,68.9541,68.8309,68.9541,374066.0
2023-08-17 15:30:00,72.77,72.82,72.73,72.78,445606.0,68.9541,69.0015,68.9162,68.9636,445606.0
2023-08-17 15:40:00,72.78,72.84,72.75,72.79,562769.0,68.9636,69.0205,68.9352,68.9731,562769.0
2023-08-17 15:50:00,72.79,72.9,72.76,72.76,1637194.0,68.9731,69.0773,68.9446,68.9446,1637194.0
2023-08-18 09:30:00,72.63,72.87,72.56,72.78,802105.0,68.8215,69.0489,68.7551,68.9636,802105.0
2023-08-18 09:40:00,72.78,72.94,72.75,72.92,445938.0,68.9636,69.1152,68.9352,69.0963,445938.0
2023-08-18 09:50:00,72.92,73.07,72.91,73.05,380273.0,69.0963,69.2384,69.0868,69.2194,380273.0
2023-08-18 10:00:00,73.04,73.1,73.01,73.05,388004.0,69.21,69.2668,69.1815,69.2194,388004.0
2023-08-18 10:10:00,73.04,73.04,72.89,72.97,226751.0,69.21,69.21,69.0678,69.1436,226751.0
2023-08-18 10:20:00,72.96,73.0,72.91,72.98,132069.0,69.1342,69.1721,69.0868,69.1531,132069.0
2023-08-18 10:30:00,72.97,73.01,72.94,72.95,261879.0,69.1436,69.1815,69.1152,69.1247,261879.0
2023-08-18 10:40:00,72.95,73.09,72.95,73.07,306847.0,69.1247,69.2573,69.1247,69.2384,306847.0
2023-08-18 10:50:00,73.08,73.15,73.05,73.11,268915.0,69.2479,69.3142,69.2194,69.2763,268915.0
2023-08-18 11:00:00,73.12,73.17,73.06,73.08,280564.0,69.2858,69.3331,69.2289,69.2479,280564.0
2023-08-18 11:10:00,73.08,73.14,73.07,73.11,163997.0,69.2479,69.3047,69.2384,69.2763,163997.0
2023-08-18 11:20:00,73.11,73.15,73.08,73.09,158911.0,69.2763,69.3142,69.2479,69.2573,158911.0
2023-08-18 11:30:00,73.08,73.11,73.06,73.07,116748.0,69.2479,69.2763,69.2289,69.2384,116748.0
2023-08-18 11:40:00,73.07,73.14,73.04,73.11,119570.0,69.2384,69.3047,69.21,69.2763,119570.0
2023-08-18 11:50:00,73.11,73.13,73.07,73.12,170191.0,69.2763,69.2952,69.2384,69.2858,170191.0
2023-08-18 12:00:00,73.12,73.15,73.05,73.06,201770.0,69.2858,69.3142,69.2194,69.2289,201770.0
2023-08-18 12:10:00,73.06,73.09,73.04,73.06,124461.0,69.2289,69.2573,69.21,69.2289,124461.0
2023-08-18 12:20:00,73.06,73.1,73.05,73.08,123443.0,69.2289,69.2668,69.2194,69.2479,123443.0
2023-08-18 12:30:00,73.08,73.1,73.05,73.09,143892.0,69.2479,69.2668,69.2194,69.2573,143892.0
2023-08-18 12:40:00,73.08,73.09,73.03,73.06,117633.0,69.2479,69.2573,69.2005,69.2289,117633.0
2023-08-18 12:50:00,73.05,73.06,72.99,73.01,92370.0,69.2194,69.2289,69.1626,69.1815,92370.0
2023-08-18 13:00:00,73.01,73.02,72.95,72.96,125336.0,69.1815,69.191,69.1247,69.1342,125336.0
2023-08-18 13:10:00,72.97,72.97,72.91,72.92,80321.0,69.1436,69.1436,69.0868,69.0963,80321.0
2023-08-18 13:20:00,72.93,72.95,72.87,72.93,143242.0,69.1057,69.1247,69.0489,69.1057,143242.0
2023-08-18 13:30:00,72.93,72.98,72.91,72.95,167949.0,69.1057,69.1531,69.0868,69.1247,167949.0
2023-08-18 13:40:00,72.94,73.02,72.93,73.0,109575.0,69.1152,69.191,69.1057,69.1721,109575.0
2023-08-18 13:50:00,73.01,73.03,72.99,73.01,133452.0,69.1815,69.2005,69.1626,69.1815,133452.0
2023-08-18 14:00:00,73.02,73.03,72.99,73.01,163209.0,69.191,69.2005,69.1626,69.1815,163209.0
2023-08-18 14:10:00,73.01,73.01,72.93,72.96,150182.0,69.1815,69.1815,69.1057,69.1342,150182.0
2023-08-18 14:20:00,72.95,72.97,72.91,72.93,191643.0,69.1247,69.1436,69.0868,69.1057,191643.0
2023-08-18 14:30:00,72.92,73.0,72.92,72.98,222009.0,69.0963,69.1721,69.0963,69.1531,222009.0
2023-08-18 14:40:00,72.98,73.0,72.94,72.97,172935.0,69.1531,69.1721,69.1152,69.1436,172935.0
2023-08-18 14:50:00,72.97,72.97,72.92,72.95,100300.0,69.1436,69.1436,69.0963,69.1247,100300.0
2023-08-18 15:00:00,72.94,72.99,72.91,72.96,155454.0,69.1152,69.1626,69.0868,69.1342,155454.0
2023-08-18 15:10:00,72.96,72.98,72.91,72.94,197866.0,69.1342,69.1531,69.0868,69.1152,197866.0
2023-08-18 15:20:00,72.95,72.98,72.92,72.97,170602.0,69.1247,69.1531,69.0963,69.1436,170602.0
2023-08-18 15:30:00,72.97,73.01,72.95,73.0,287834.0,69.1436,69.1815,69.1247,69.1721,287834.0
2023-08-18 15:40:00,73.0,73.13,73.0,73.06,715827.0,69.1721,69.2952,69.1721,69.2289,715827.0
2023-08-18 15:50:00,73.06,73.09,72.95,73.03,1747799.0,69.2289,69.2573,69.1247,69.2005,1747799.0
2023-08-21 09:30:00,72.83,72.97,72.72,72.9,1048778.0,69.011,69.1436,68.9067,69.0773,1048778.0
2023-08-21 09:40:00,72.9,72.9,72.74,72.78,727610.0,69.0773,69.0773,68.9257,68.9636,727610.0
2023-08-21 09:50:00,72.77,72.86,72.68,72.86,672127.0,68.9541,69.0394,68.8688,69.0394,672127.0
2023-08-21 10:00:00,72.86,72.87,72.77,72.84,511229.0,69.0394,69.0489,68.9541,69.0205,511229.0
2023-08-21 10:10:00,72.84,72.84,72.7,72.79,318473.0,69.0205,69.0205,68.8878,68.9731,318473.0
2023-08-21 10:20:00,72.79,72.79,72.7,72.72,187983.0,68.9731,68.9731,68.8878,68.9067,187983.0
2023-08-21 10:30:00,72.72,72.72,72.62,72.64,239967.0,68.9067,68.9067,68.812,68.8309,239967.0
2023-08-21 10:40:00,72.63,72.65,72.6,72.61,166652.0,68.8215,68.8404,68.793,68.8025,166652.0
2023-08-21 10:50:00,72.61,72.62,72.54,72.56,151538.0,68.8025,68.812,68.7362,68.7551,151538.0
2023-08-21 11:00:00,72.56,72.58,72.5,72.53,181946.0,68.7551,68.7741,68.6983,68.7267,181946.0
2023-08-21 11:10:00,72.52,72.56,72.49,72.54,122409.0,68.7172,68.7551,68.6888,68.7362,122409.0
2023-08-21 11:20:00,72.55,72.56,72.44,72.45,108135.0,68.7457,68.7551,68.6414,68.6509,108135.0
2023-08-21 11:30:00,72.45,72.49,72.38,72.4,123084.0,68.6509,68.6888,68.5846,68.6035,123084.0
2023-08-21 11:40:00,72.4,72.4,72.3,72.31,138247.0,68.6035,68.6035,68.5088,68.5182,138247.0
2023-08-21 11:50:00,72.31,72.35,72.22,72.23,349122.0,68.5182,68.5561,68.433,68.4424,349122.0
2023-08-21 12:00:00,72.23,72.3,72.22,72.27,263305.0,68.4424,68.5088,68.433,68.4803,263305.0
2023-08-21 12:10:00,72.28,72.35,72.26,72.3,157593.0,68.4898,68.5561,68.4709,68.5088,157593.0
2023-08-21 12:20:00,72.3,72.39,72.28,72.34,128386.0,68.5088,68.594,68.4898,68.5467,128386.0
2023-08-21 12:30:00,72.35,72.38,72.32,72.33,119292.0,68.5561,68.5846,68.5277,68.5372,119292.0
2023-08-21 12:40:00,72.33,72.37,72.3,72.34,133662.0,68.5372,68.5751,68.5088,68.5467,133662.0
2023-08-21 12:50:00,72.34,72.38,72.3,72.37,134604.0,68.5467,68.5846,68.5088,68.5751,134604.0
2023-08-21 13:00:00,72.37,72.39,72.34,72.37,106395.0,68.5751,68.594,68.5467,68.5751,106395.0
2023-08-21 13:10:00,72.37,72.38,72.32,72.38,118092.0,68.5751,68.5846,68.5277,68.5846,118092.0
2023-08-21 13:20:00,72.38,72.43,72.37,72.4,139790.0,68.5846,68.6319,68.5751,68.6035,139790.0
2023-08-21 13:30:00,72.4,72.43,72.38,72.4,216176.0,68.6035,68.6319,68.5846,68.6035,216176.0
2023-08-21 13:40:00,72.4,72.45,72.4,72.42,115064.0,68.6035,68.6509,68.6035,68.6225,115064.0
2023-08-21 13:50:00,72.43,72.44,72.39,72.41,136831.0,68.6319,68.6414,68.594,68.613,136831.0
2023-08-21 14:00:00,72.42,72.46,72.38,72.45,128449.0,68.6225,68.6604,68.5846,68.6509,128449.0
2023-08-21 14:10:00,72.45,72.51,72.43,72.46,125113.0,68.6509,68.7078,68.6319,68.6604,125113.0
2023-08-21 14:20:00,72.47,72.48,72.42,72.44,119926.0,68.6699,68.6793,68.6225,68.6414,119926.0
2023-08-21 14:30:00,72.44,72.5,72.43,72.5,115178.0,68.6414,68.6983,68.6319,68.6983,115178.0
2023-08-21 14:40:00,72.49,72.58,72.48,72.58,118783.0,68.6888,68.7741,68.6793,68.7741,118783.0
2023-08-21 14:50:00,72.58,72.59,72.55,72.56,148309.0,68.7741,68.7836,68.7457,68.7551,148309.0
2023-08-21 15:00:00,72.57,72.61,72.56,72.59,202307.0,68.7646,68.8025,68.7551,68.7836,202307.0
2023-08-21 15:10:00,72.59,72.6,72.53,72.54,260082.0,68.7836,68.793,68.7267,68.7362,260082.0
2023-08-21 15:20:00,72.53,72.6,72.52,72.57,252022.0,68.7267,68.793,68.7172,68.7646,252022.0
2023-08-21 15:30:00,72.58,72.66,72.56,72.66,304749.0,68.7741,68.8499,68.7551,68.8499,304749.0
2023-08-21 15:40:00,72.66,72.72,72.65,72.67,508392.0,68.8499,68.9067,68.8404,68.8594,508392.0
2023-08-21 15:50:00,72.67,72.68,72.51,72.53,1459761.0,68.8594,68.8688,68.7078,68.7267,1459761.0
2023-08-22 09:30:00,72.3,72.38,72.13,72.3,544571.0,68.5088,68.5846,68.3477,68.5088,544571.0
2023-08-22 09:40:00,72.3,72.32,72.16,72.2,482564.0,68.5088,68.5277,68.3761,68.414,482564.0
2023-08-22 09:50:00,72.2,72.26,72.14,72.17,255281.0,68.414,68.4709,68.3572,68.3856,255281.0
2023-08-22 10:00:00,72.17,72.24,72.13,72.14,235247.0,68.3856,68.4519,68.3477,68.3572,235247.0
2023-08-22 10:10:00,72.14,72.18,72.1,72.13,175251.0,68.3572,68.3951,68.3193,68.3477,175251.0
2023-08-22 10:20:00,72.14,72.16,72.1,72.15,180012.0,68.3572,68.3761,68.3193,68.3666,180012.0
2023-08-22 10:30:00,72.15,72.24,72.14,72.19,364051.0,68.3666,68.4519,68.3572,68.4045,364051.0
2023-08-22 10:40:00,72.19,72.19,72.14,72.15,264257.0,68.4045,68.4045,68.3572,68.3666,264257.0
2023-08-22 10:50:00,72.15,72.19,72.12,72.13,194053.0,68.3666,68.4045,68.3382,68.3477,194053.0
2023-08-22 11:00:00,72.14,72.15,72.09,72.1,327414.0,68.3572,68.3666,68.3098,68.3193,327414.0
2023-08-22 11:10:00,72.1,72.14,72.07,72.09,195664.0,68.3193,68.3572,68.2908,68.3098,195664.0
2023-08-22 11:20:00,72.09,72.19,72.08,72.16,179941.0,68.3098,68.4045,68.3003,68.3761,179941.0
2023-08-22 11:30:00,72.16,72.17,72.09,72.11,234608.0,68.3761,68.3856,68.3098,68.3287,234608.0
2023-08-22 11:40:00,72.11,72.14,72.07,72.1,134482.0,68.3287,68.3572,68.2908,68.3193,134482.0
2023-08-22 11:50:00,72.1,72.14,72.07,72.09,160301.0,68.3193,68.3572,68.2908,68.3098,160301.0
2023-08-22 12:00:00,72.09,72.12,72.06,72.11,110228.0,68.3098,68.3382,68.2814,68.3287,110228.0
2023-08-22 12:10:00,72.11,72.12,72.06,72.1,264867.0,68.3287,68.3382,68.2814,68.3193,264867.0
2023-08-22 12:20:00,72.11,72.16,72.09,72.15,125661.0,68.3287,68.3761,68.3098,68.3666,125661.0
2023-08-22 12:30:00,72.15,72.23,72.13,72.22,107565.0,68.3666,68.4424,68.3477,68.433,107565.0
2023-08-22 12:40:00,72.22,72.25,72.18,72.19,99231.0,68.433,68.4614,68.3951,68.4045,99231.0
2023-08-22 12:50:00,72.2,72.23,72.16,72.18,162552.0,68.414,68.4424,68.3761,68.3951,162552.0
2023-08-22 13:00:00,72.17,72.17,72.06,72.12,193776.0,68.3856,68.3856,68.2814,68.3382,193776.0
2023-08-22 13:10:00,72.11,72.12,72.06,72.09,218502.0,68.3287,68.3382,68.2814,68.3098,218502.0
2023-08-22 13:20:00,72.09,72.13,72.09,72.12,111126.0,68.3098,68.3477,68.3098,68.3382,111126.0
2023-08-22 13:30:00,72.12,72.14,72.08,72.1,227916.0,68.3382,68.3572,68.3003,68.3193,227916.0
2023-08-22 13:40:00,72.1,72.14,72.07,72.12,131048.0,68.3193,68.3572,68.2908,68.3382,131048.0
2023-08-22 13:50:00,72.12,72.15,72.1,72.13,176432.0,68.3382,68.3666,68.3193,68.3477,176432.0
2023-08-22 14:00:00,72.12,72.17,72.09,72.17,152089.0,68.3382,68.3856,68.3098,68.3856,152089.0
2023-08-22 14:10:00,72.16,72.17,72.12,72.14,209562.0,68.3761,68.3856,68.3382,68.3572,209562.0
2023-08-22 14:20:00,72.14,72.16,72.1,72.15,182096.0,68.3572,68.3761,68.3193,68.3666,182096.0
2023-08-22 14:30:00,72.15,72.21,72.15,72.21,236000.0,68.3666,68.4235,68.3666,68.4235,236000.0
2023-08-22 14:40:00,72.22,72.22,72.11,72.13,242781.0,68.433,68.433,68.3287,68.3477,242781.0
2023-08-22 14:50:00,72.13,72.16,72.12,72.15,149757.0,68.3477,68.3761,68.3382,68.3666,149757.0
2023-08-22 15:00:00,72.15,72.23,72.15,72.22,222008.0,68.3666,68.4424,68.3666,68.433,222008.0
2023-08-22 15:10:00,72.22,72.27,72.21,72.23,158532.0,68.433,68.4803,68.4235,68.4424,158532.0
2023-08-22 15:20:00,72.23,72.24,72.15,72.18,248732.0,68.4424,68.4519,68.3666,68.3951,248732.0
2023-08-22 15:30:00,72.18,72.18,72.03,72.04,460898.0,68.3951,68.3951,68.2529,68.2624,460898.0
2023-08-22 15:40:00,72.04,72.1,72.02,72.06,534674.0,68.2624,68.3193,68.2434,68.2814,534674.0
2023-08-22 15:50:00,72.07,72.16,72.05,72.13,1386606.0,68.2908,68.3761,68.2719,68.3477,1386606.0
2023-08-23 09:30:00,72.37,72.54,72.33,72.48,629206.0,68.5751,68.7362,68.5372,68.6793,629206.0
2023-08-23 09:40:00,72.49,72.53,72.4,72.45,388591.0,68.6888,68.7267,68.6035,68.6509,388591.0
2023-08-23 09:50:00,72.45,72.48,72.35,72.37,433507.0,68.6509,68.6793,68.5561,68.5751,433507.0
2023-08-23 10:00:00,72.36,72.52,72.36,72.52,248053.0,68.5656,68.7172,68.5656,68.7172,248053.0
2023-08-23 10:10:00,72.51,72.53,72.37,72.38,223918.0,68.7078,68.7267,68.5751,68.5846,223918.0
2023-08-23 10:20:00,72.38,72.43,72.35,72.41,206077.0,68.5846,68.6319,68.5561,68.613,206077.0
2023-08-23 10:30:00,72.41,72.43,72.38,72.41,143685.0,68.613,68.6319,68.5846,68.613,143685.0
2023-08-23 10:40:00,72.41,72.44,72.39,72.43,213716.0,68.613,68.6414,68.594,68.6319,213716.0
2023-08-23 10:50:00,72.44,72.44,72.39,72.42,110538.0,68.6414,68.6414,68.594,68.6225,110538.0
2023-08-23 11:00:00,72.43,72.45,72.35,72.4,122613.0,68.6319,68.6509,68.5561,68.6035,122613.0
2023-08-23 11:10:00,72.41,72.42,72.36,72.37,90885.0,68.613,68.6225,68.5656,68.5751,90885.0
2023-08-23 11:20:00,72.37,72.38,72.31,72.35,212253.0,68.5751,68.5846,68.5182,68.5561,212253.0
2023-08-23 11:30:00,72.35,72.37,72.24,72.27,191305.0,68.5561,68.5751,68.4519,68.4803,191305.0
2023-08-23 11:40:00,72.27,72.33,72.25,72.31,79104.0,68.4803,68.5372,68.4614,68.5182,79104.0
2023-08-23 11:50:00,72.31,72.33,72.28,72.31,88740.0,68.5182,68.5372,68.4898,68.5182,88740.0
2023-08-23 12:00:00,72.3,72.31,72.28,72.28,85621.0,68.5088,68.5182,68.4898,68.4898,85621.0
2023-08-23 12:10:00,72.28,72.33,72.28,72.32,92009.0,68.4898,68.5372,68.4898,68.5277,92009.0
2023-08-23 12:20:00,72.33,72.34,72.31,72.32,80660.0,68.5372,68.5467,68.5182,68.5277,80660.0
2023-08-23 12:30:00,72.32,72.38,72.31,72.37,99664.0,68.5277,68.5846,68.5182,68.5751,99664.0
2023-08-23 12:40:00,72.36,72.41,72.35,72.38,397245.0,68.5656,68.613,68.5561,68.5846,397245.0
2023-08-23 12:50:00,72.38,72.41,72.37,72.4,81314.0,68.5846,68.613,68.5751,68.6035,81314.0
2023-08-23 13:00:00,72.4,72.44,72.38,72.42,83912.0,68.6035,68.6414,68.5846,68.6225,83912.0
2023-08-23 13:10:00,72.42,72.44,72.38,72.43,139879.0,68.6225,68.6414,68.5846,68.6319,139879.0
2023-08-23 13:20:00,72.44,72.46,72.42,72.44,93653.0,68.6414,68.6604,68.6225,68.6414,93653.0
2023-08-23 13:30:00,72.44,72.47,72.42,72.44,83264.0,68.6414,68.6699,68.6225,68.6414,83264.0
2023-08-23 13:40:00,72.43,72.47,72.42,72.47,107962.0,68.6319,68.6699,68.6225,68.6699,107962.0
2023-08-23 13:50:00,72.46,72.47,72.43,72.45,92800.0,68.6604,68.6699,68.6319,68.6509,92800.0
2023-08-23 14:00:00,72.45,72.47,72.42,72.43,63753.0,68.6509,68.6699,68.6225,68.6319,63753.0
2023-08-23 14:10:00,72.44,72.46,72.42,72.43,97679.0,68.6414,68.6604,68.6225,68.6319,97679.0
2023-08-23 14:20:00,72.43,72.49,72.42,72.47,81542.0,68.6319,68.6888,68.6225,68.6699,81542.0
2023-08-23 14:30:00,72.47,72.48,72.43,72.45,79758.0,68.6699,68.6793,68.6319,68.6509,79758.0
2023-08-23 14:40:00,72.45,72.49,72.44,72.45,72899.0,68.6509,68.6888,68.6414,68.6509,72899.0
2023-08-23 14:50:00,72.46,72.47,72.44,72.46,92762.0,68.6604,68.6699,68.6414,68.6604,92762.0
2023-08-23 15:00:00,72.46,72.5,72.42,72.47,118833.0,68.6604,68.6983,68.6225,68.6699,118833.0
2023-08-23 15:10:00,72.46,72.48,72.43,72.47,85036.0,68.6604,68.6793,68.6319,68.6699,85036.0
2023-08-23 15:20:00,72.47,72.49,72.43,72.49,143143.0,68.6699,68.6888,68.6319,68.6888,143143.0
2023-08-23 15:30:00,72.48,72.49,72.44,72.48,248154.0,68.6793,68.6888,68.6414,68.6793,248154.0
2023-08-23 15:40:00,72.48,72.52,72.47,72.51,283715.0,68.6793,68.7172,68.6699,68.7078,283715.0
2023-08-23 15:50:00,72.5,72.58,72.48,72.58,1442398.0,68.6983,68.7741,68.6793,68.7741,1442398.0
2023-08-24 09:30:00,72.35,72.71,72.33,72.7,649008.0,68.5561,68.8973,68.5372,68.8878,649008.0
2023-08-24 09:40:00,72.7,72.84,72.68,72.79,732552.0,68.8878,69.0205,68.8688,68.9731,732552.0
2023-08-24 09:50:00,72.79,73.0,72.79,72.96,316117.0,68.9731,69.1721,68.9731,69.1342,316117.0
2023-08-24 10:00:00,72.97,72.99,72.81,72.83,276690.0,69.1436,69.1626,68.992,69.011,276690.0
2023-08-24 10:10:00,72.82,72.82,72.73,72.78,234027.0,69.0015,69.0015,68.9162,68.9636,234027.0
2023-08-24 10:20:00,72.78,72.83,72.73,72.75,304315.0,68.9636,69.011,68.9162,68.9352,304315.0
2023-08-24 10:30:00,72.75,72.75,72.64,72.66,254671.0,68.9352,68.9352,68.8309,68.8499,254671.0
2023-08-24 10:40:00,72.66,72.69,72.51,72.53,195078.0,68.8499,68.8783,68.7078,68.7267,195078.0
2023-08-24 10:50:00,72.52,72.54,72.46,72.48,202792.0,68.7172,68.7362,68.6604,68.6793,202792.0
2023-08-24 11:00:00,72.48,72.52,72.43,72.52,258630.0,68.6793,68.7172,68.6319,68.7172,258630.0
2023-08-24 11:10:00,72.51,72.53,72.46,72.48,251304.0,68.7078,68.7267,68.6604,68.6793,251304.0
2023-08-24 11:20:00,72.48,72.56,72.47,72.56,131339.0,68.6793,68.7551,68.6699,68.7551,131339.0
2023-08-24 11:30:00,72.56,72.57,72.46,72.51,186655.0,68.7551,68.7646,68.6604,68.7078,186655.0
2023-08-24 11:40:00,72.51,72.56,72.44,72.46,116500.0,68.7078,68.7551,68.6414,68.6604,116500.0
2023-08-24 11:50:00,72.46,72.5,72.38,72.39,125794.0,68.6604,68.6983,68.5846,68.594,125794.0
2023-08-24 12:00:00,72.39,72.47,72.37,72.43,152689.0,68.594,68.6699,68.5751,68.6319,152689.0
2023-08-24 12:10:00,72.42,72.44,72.34,72.35,182507.0,68.6225,68.6414,68.5467,68.5561,182507.0
2023-08-24 12:20:00,72.36,72.38,72.24,72.26,333251.0,68.5656,68.5846,68.4519,68.4709,333251.0
2023-08-24 12:30:00,72.26,72.3,72.24,72.24,280305.0,68.4709,68.5088,68.4519,68.4519,280305.0
2023-08-24 12:40:00,72.24,72.3,72.23,72.27,119427.0,68.4519,68.5088,68.4424,68.4803,119427.0
2023-08-24 12:50:00,72.27,72.3,72.19,72.2,76779.0,68.4803,68.5088,68.4045,68.414,76779.0
2023-08-24 13:00:00,72.2,72.22,72.17,72.2,93836.0,68.414,68.433,68.3856,68.414,93836.0
2023-08-24 13:10:00,72.19,72.23,72.17,72.17,151480.0,68.4045,68.4424,68.3856,68.3856,151480.0
2023-08-24 13:20:00,72.17,72.18,72.13,72.15,119788.0,68.3856,68.3951,68.3477,68.3666,119788.0
2023-08-24 13:30:00,72.15,72.2,72.14,72.19,116911.0,68.3666,68.414,68.3572,68.4045,116911.0
2023-08-24 13:40:00,72.2,72.23,72.15,72.16,143440.0,68.414,68.4424,68.3666,68.3761,143440.0
2023-08-24 13:50:00,72.16,72.18,72.12,72.17,132096.0,68.3761,68.3951,68.3382,68.3856,132096.0
2023-08-24 14:00:00,72.17,72.21,72.16,72.16,173177.0,68.3856,68.4235,68.3761,68.3761,173177.0
2023-08-24 14:10:00,72.16,72.21,72.12,72.13,256365.0,68.3761,68.4235,68.3382,68.3477,256365.0
2023-08-24 14:20:00,72.13,72.17,72.09,72.09,138340.0,68.3477,68.3856,68.3098,68.3098,138340.0
2023-08-24 14:30:00,72.1,72.13,72.09,72.1,201637.0,68.3193,68.3477,68.3098,68.3193,201637.0
2023-08-24 14:40:00,72.11,72.18,72.08,72.16,194233.0,68.3287,68.3951,68.3003,68.3761,194233.0
2023-08-24 14:50:00,72.16,72.22,72.14,72.21,223199.0,68.3761,68.433,68.3572,68.4235,223199.0
2023-08-24 15:00:00,72.2,72.25,72.19,72.23,253731.0,68.414,68.4614,68.4045,68.4424,253731.0
2023-08-24 15:10:00,72.23,72.3,72.22,72.26,291841.0,68.4424,68.5088,68.433,68.4709,291841.0
2023-08-24 15:20:00,72.26,72.31,72.26,72.28,300255.0,68.4709,68.5182,68.4709,68.4898,300255.0
2023-08-24 15:30:00,72.28,72.29,72.14,72.14,439072.0,68.4898,68.4993,68.3572,68.3572,439072.0
2023-08-24 15:40:00,72.14,72.17,72.01,72.06,400421.0,68.3572,68.3856,68.234,68.2814,400421.0
2023-08-24 15:50:00,72.05,72.1,72.0,72.0,1359045.0,68.2719,68.3193,68.2245,68.2245,1359045.0
2023-08-25 09:30:00,72.32,72.41,72.21,72.24,471582.0,68.5277,68.613,68.4235,68.4519,471582.0
2023-08-25 09:40:00,72.24,72.28,72.15,72.25,466923.0,68.4519,68.4898,68.3666,68.4614,466923.0
2023-08-25 09:50:00,72.25,72.25,72.12,72.22,188738.0,68.4614,68.4614,68.3382,68.433,188738.0
2023-08-25 10:00:00,72.22,72.27,72.11,72.17,441742.0,68.433,68.4803,68.3287,68.3856,441742.0
2023-08-25 10:10:00,72.17,72.35,72.11,72.15,500244.0,68.3856,68.5561,68.3287,68.3666,500244.0
2023-08-25 10:20:00,72.15,72.17,71.97,72.01,396713.0,68.3666,68.3856,68.1961,68.234,396713.0
2023-08-25 10:30:00,72.01,72.13,71.97,72.08,322160.0,68.234,68.3477,68.1961,68.3003,322160.0
2023-08-25 10:40:00,72.09,72.17,72.07,72.13,497539.0,68.3098,68.3856,68.2908,68.3477,497539.0
2023-08-25 10:50:00,72.13,72.18,72.08,72.16,301526.0,68.3477,68.3951,68.3003,68.3761,301526.0
2023-08-25 11:00:00,72.17,72.34,72.1,72.31,432009.0,68.3856,68.5467,68.3193,68.5182,432009.0
2023-08-25 11:10:00,72.32,72.42,72.32,72.37,326226.0,68.5277,68.6225,68.5277,68.5751,326226.0
2023-08-25 11:20:00,72.38,72.46,72.27,72.45,483574.0,68.5846,68.6604,68.4803,68.6509,483574.0
2023-08-25 11:30:00,72.44,72.54,72.41,72.48,273559.0,68.6414,68.7362,68.613,68.6793,273559.0
2023-08-25 11:40:00,72.49,72.51,72.43,72.45,208815.0,68.6888,68.7078,68.6319,68.6509,208815.0
2023-08-25 11:50:00,72.45,72.45,72.34,72.35,172824.0,68.6509,68.6509,68.5467,68.5561,172824.0
2023-08-25 12:00:00,72.35,72.44,72.34,72.43,195836.0,68.5561,68.6414,68.5467,68.6319,195836.0
2023-08-25 12:10:00,72.42,72.45,72.37,72.41,140283.0,68.6225,68.6509,68.5751,68.613,140283.0
2023-08-25 12:20:00,72.41,72.47,72.4,72.46,308713.0,68.613,68.6699,68.6035,68.6604,308713.0
2023-08-25 12:30:00,72.45,72.51,72.43,72.44,197929.0,68.6509,68.7078,68.6319,68.6414,197929.0
2023-08-25 12:40:00,72.43,72.45,72.4,72.41,275922.0,68.6319,68.6509,68.6035,68.613,275922.0
2023-08-25 12:50:00,72.41,72.42,72.31,72.36,158724.0,68.613,68.6225,68.5182,68.5656,158724.0
2023-08-25 13:00:00,72.37,72.42,72.34,72.37,143353.0,68.5751,68.6225,68.5467,68.5751,143353.0
2023-08-25 13:10:00,72.36,72.36,72.27,72.3,219159.0,68.5656,68.5656,68.4803,68.5088,219159.0
2023-08-25 13:20:00,72.31,72.31,72.26,72.3,194724.0,68.5182,68.5182,68.4709,68.5088,194724.0
2023-08-25 13:30:00,72.3,72.3,72.22,72.23,163803.0,68.5088,68.5088,68.433,68.4424,163803.0
2023-08-25 13:40:00,72.23,72.29,72.22,72.28,164469.0,68.4424,68.4993,68.433,68.4898,164469.0
2023-08-25 13:50:00,72.28,72.35,72.28,72.35,147147.0,68.4898,68.5561,68.4898,68.5561,147147.0
2023-08-25 14:00:00,72.35,72.38,72.32,72.35,188542.0,68.5561,68.5846,68.5277,68.5561,188542.0
2023-08-25 14:10:00,72.36,72.4,72.31,72.38,182534.0,68.5656,68.6035,68.5182,68.5846,182534.0
2023-08-25 14:20:00,72.39,72.45,72.39,72.44,306956.0,68.594,68.6509,68.594,68.6414,306956.0
2023-08-25 14:30:00,72.44,72.52,72.4,72.47,211032.0,68.6414,68.7172,68.6035,68.6699,211032.0
2023-08-25 14:40:00,72.48,72.51,72.44,72.5,184265.0,68.6793,68.7078,68.6414,68.6983,184265.0
2023-08-25 14:50:00,72.51,72.56,72.49,72.55,185160.0,68.7078,68.7551,68.6888,68.7457,185160.0
2023-08-25 15:00:00,72.55,72.6,72.52,72.56,260359.0,68.7457,68.793,68.7172,68.7551,260359.0
2023-08-25 15:10:00,72.57,72.58,72.52,72.54,182465.0,68.7646,68.7741,68.7172,68.7362,182465.0
2023-08-25 15:20:00,72.54,72.57,72.53,72.54,198319.0,68.7362,68.7646,68.7267,68.7362,198319.0
2023-08-25 15:30:00,72.54,72.56,72.47,72.48,222735.0,68.7362,68.7551,68.6699,68.6793,222735.0
2023-08-25 15:40:00,72.48,72.51,72.42,72.43,275553.0,68.6793,68.7078,68.6225,68.6319,275553.0
2023-08-25 15:50:00,72.42,72.45,72.35,72.41,904676.0,68.6225,68.6509,68.5561,68.613,904676.0
2023-08-28 09:30:00,72.66,72.81,72.61,72.74,456220.0,68.8499,68.992,68.8025,68.9257,456220.0
2023-08-28 09:40:00,72.73,72.85,72.71,72.78,253170.0,68.9162,69.0299,68.8973,68.9636,253170.0
2023-08-28 09:50:00,72.79,72.88,72.78,72.83,187747.0,68.9731,69.0584,68.9636,69.011,187747.0
2023-08-28 10:00:00,72.83,72.84,72.76,72.78,197488.0,69.011,69.0205,68.9446,68.9636,197488.0
2023-08-28 10:10:00,72.78,72.79,72.7,72.71,168211.0,68.9636,68.9731,68.8878,68.8973,168211.0
2023-08-28 10:20:00,72.71,72.73,72.67,72.71,91926.0,68.8973,68.9162,68.8594,68.8973,91926.0
2023-08-28 10:30:00,72.71,72.74,72.65,72.66,116847.0,68.8973,68.9257,68.8404,68.8499,116847.0
2023-08-28 10:40:00,72.66,72.69,72.58,72.58,98185.0,68.8499,68.8783,68.7741,68.7741,98185.0
2023-08-28 10:50:00,72.58,72.62,72.54,72.56,190555.0,68.7741,68.812,68.7362,68.7551,190555.0
2023-08-28 11:00:00,72.55,72.58,72.51,72.52,139131.0,68.7457,68.7741,68.7078,68.7172,139131.0
2023-08-28 11:10:00,72.52,72.57,72.49,72.53,117294.0,68.7172,68.7646,68.6888,68.7267,117294.0
2023-08-28 11:20:00,72.53,72.58,72.52,72.53,273178.0,68.7267,68.7741,68.7172,68.7267,273178.0
2023-08-28 11:30:00,72.53,72.57,72.51,72.56,129637.0,68.7267,68.7646,68.7078,68.7551,129637.0
2023-08-28 11:40:00,72.56,72.57,72.5,72.53,129470.0,68.7551,68.7646,68.6983,68.7267,129470.0
2023-08-28 11:50:00,72.53,72.57,72.52,72.56,112304.0,68.7267,68.7646,68.7172,68.7551,112304.0
2023-08-28 12:00:00,72.55,72.59,72.54,72.58,73124.0,68.7457,68.7836,68.7362,68.7741,73124.0
2023-08-28 12:10:00,72.57,72.6,72.53,72.54,109166.0,68.7646,68.793,68.7267,68.7362,109166.0
2023-08-28 12:20:00,72.53,72.58,72.52,72.57,49259.0,68.7267,68.7741,68.7172,68.7646,49259.0
2023-08-28 12:30:00,72.56,72.58,72.54,72.58,61694.0,68.7551,68.7741,68.7362,68.7741,61694.0
2023-08-28 12:40:00,72.57,72.6,72.54,72.58,89505.0,68.7646,68.793,68.7362,68.7741,89505.0
2023-08-28 12:50:00,72.58,72.64,72.56,72.63,79295.0,68.7741,68.8309,68.7551,68.8215,79295.0
2023-08-28 13:00:00,72.63,72.73,72.62,72.69,135029.0,68.8215,68.9162,68.812,68.8783,135029.0
2023-08-28 13:10:00,72.69,72.7,72.64,72.66,53207.0,68.8783,68.8878,68.8309,68.8499,53207.0
2023-08-28 13:20:00,72.66,72.68,72.64,72.68,73060.0,68.8499,68.8688,68.8309,68.8688,73060.0
2023-08-28 13:30:00,72.68,72.69,72.64,72.67,74593.0,68.8688,68.8783,68.8309,68.8594,74593.0
2023-08-28 13:40:00,72.67,72.69,72.65,72.66,46941.0,68.8594,68.8783,68.8404,68.8499,46941.0
2023-08-28 13:50:00,72.67,72.69,72.53,72.56,197820.0,68.8594,68.8783,68.7267,68.7551,197820.0
2023-08-28 14:00:00,72.55,72.57,72.52,72.56,106483.0,68.7457,68.7646,68.7172,68.7551,106483.0
2023-08-28 14:10:00,72.55,72.56,72.5,72.52,77330.0,68.7457,68.7551,68.6983,68.7172,77330.0
2023-08-28 14:20:00,72.52,72.57,72.51,72.56,79166.0,68.7172,68.7646,68.7078,68.7551,79166.0
2023-08-28 14:30:00,72.55,72.61,72.53,72.58,127636.0,68.7457,68.8025,68.7267,68.7741,127636.0
2023-08-28 14:40:00,72.58,72.61,72.57,72.58,90999.0,68.7741,68.8025,68.7646,68.7741,90999.0
2023-08-28 14:50:00,72.59,72.63,72.58,72.61,56789.0,68.7836,68.8215,68.7741,68.8025,56789.0
2023-08-28 15:00:00,72.61,72.67,72.59,72.66,75601.0,68.8025,68.8594,68.7836,68.8499,75601.0
2023-08-28 15:10:00,72.66,72.68,72.62,72.66,72523.0,68.8499,68.8688,68.812,68.8499,72523.0
2023-08-28 15:20:00,72.66,72.67,72.62,72.66,168666.0,68.8499,68.8594,68.812,68.8499,168666.0
2023-08-28 15:30:00,72.66,72.7,72.65,72.67,122987.0,68.8499,68.8878,68.8404,68.8594,122987.0
2023-08-28 15:40:00,72.67,72.82,72.65,72.73,424949.0,68.8594,69.0015,68.8404,68.9162,424949.0
2023-08-28 15:50:00,72.74,72.79,72.72,72.73,819052.0,68.9257,68.9731,68.9067,68.9162,819052.0
2023-08-29 09:30:00,72.79,72.86,72.66,72.79,544823.0,68.9731,69.0394,68.8499,68.9731,544823.0
2023-08-29 09:40:00,72.79,72.81,72.68,72.77,266126.0,68.9731,68.992,68.8688,68.9541,266126.0
2023-08-29 09:50:00,72.77,72.79,72.72,72.73,134548.0,68.9541,68.9731,68.9067,68.9162,134548.0
2023-08-29 10:00:00,72.73,72.85,72.72,72.78,414077.0,68.9162,69.0299,68.9067,68.9636,414077.0
2023-08-29 10:10:00,72.78,72.85,72.73,72.83,199462.0,68.9636,69.0299,68.9162,69.011,199462.0
2023-08-29 10:20:00,72.83,72.86,72.76,72.78,97491.0,69.011,69.0394,68.9446,68.9636,97491.0
2023-08-29 10:30:00,72.78,72.84,72.62,72.63,214673.0,68.9636,69.0205,68.812,68.8215,214673.0
2023-08-29 10:40:00,72.62,72.64,72.45,72.47,940393.0,68.812,68.8309,68.6509,68.6699,940393.0
2023-08-29 10:50:00,72.46,72.5,72.38,72.48,226438.0,68.6604,68.6983,68.5846,68.6793,226438.0
2023-08-29 11:00:00,72.48,72.55,72.46,72.54,122019.0,68.6793,68.7457,68.6604,68.7362,122019.0
2023-08-29 11:10:00,72.53,72.55,72.47,72.53,132889.0,68.7267,68.7457,68.6699,68.7267,132889.0
2023-08-29 11:20:00,72.54,72.62,72.52,72.61,216698.0,68.7362,68.812,68.7172,68.8025,216698.0
2023-08-29 11:30:00,72.61,72.7,72.6,72.7,134341.0,68.8025,68.8878,68.793,68.8878,134341.0
2023-08-29 11:40:00,72.7,72.76,72.68,72.71,90044.0,68.8878,68.9446,68.8688,68.8973,90044.0
2023-08-29 11:50:00,72.71,72.76,72.71,72.72,76710.0,68.8973,68.9446,68.8973,68.9067,76710.0
2023-08-29 12:00:00,72.72,72.81,72.71,72.81,82488.0,68.9067,68.992,68.8973,68.992,82488.0
2023-08-29 12:10:00,72.81,72.9,72.8,72.88,423822.0,68.992,69.0773,68.9825,69.0584,423822.0
2023-08-29 12:20:00,72.87,72.94,72.86,72.91,103930.0,69.0489,69.1152,69.0394,69.0868,103930.0
2023-08-29 12:30:00,72.91,72.92,72.84,72.85,111144.0,69.0868,69.0963,69.0205,69.0299,111144.0
2023-08-29 12:40:00,72.85,72.86,72.79,72.8,60351.0,69.0299,69.0394,68.9731,68.9825,60351.0
2023-08-29 12:50:00,72.8,72.85,72.77,72.84,48290.0,68.9825,69.0299,68.9541,69.0205,48290.0
2023-08-29 13:00:00,72.84,72.86,72.82,72.86,43507.0,69.0205,69.0394,69.0015,69.0394,43507.0
2023-08-29 13:10:00,72.86,72.89,72.82,72.82,45715.0,69.0394,69.0678,69.0015,69.0015,45715.0
2023-08-29 13:20:00,72.83,72.85,72.82,72.82,50432.0,69.011,69.0299,69.0015,69.0015,50432.0
2023-08-29 13:30:00,72.83,72.88,72.81,72.88,201494.0,69.011,69.0584,68.992,69.0584,201494.0
2023-08-29 13:40:00,72.87,72.89,72.82,72.83,75477.0,69.0489,69.0678,69.0015,69.011,75477.0
2023-08-29 13:50:00,72.83,72.84,72.74,72.78,251451.0,69.011,69.0205,68.9257,68.9636,251451.0
2023-08-29 14:00:00,72.78,72.81,72.76,72.78,94782.0,68.9636,68.992,68.9446,68.9636,94782.0
2023-08-29 14:10:00,72.78,72.79,72.74,72.78,175979.0,68.9636,68.9731,68.9257,68.9636,175979.0
2023-08-29 14:20:00,72.78,72.83,72.75,72.79,215576.0,68.9636,69.011,68.9352,68.9731,215576.0
2023-08-29 14:30:00,72.79,72.89,72.79,72.84,137873.0,68.9731,69.0678,68.9731,69.0205,137873.0
2023-08-29 14:40:00,72.84,72.92,72.84,72.9,116214.0,69.0205,69.0963,69.0205,69.0773,116214.0
2023-08-29 14:50:00,72.91,72.92,72.84,72.88,338935.0,69.0868,69.0963,69.0205,69.0584,338935.0
2023-08-29 15:00:00,72.89,72.91,72.83,72.88,167726.0,69.0678,69.0868,69.011,69.0584,167726.0
2023-08-29 15:10:00,72.89,72.95,72.86,72.95,167590.0,69.0678,69.1247,69.0394,69.1247,167590.0
2023-08-29 15:20:00,72.94,72.99,72.93,72.97,187750.0,69.1152,69.1626,69.1057,69.1436,187750.0
2023-08-29 15:30:00,72.97,72.99,72.94,72.98,307894.0,69.1436,69.1626,69.1152,69.1531,307894.0
2023-08-29 15:40:00,72.99,73.05,72.98,73.02,454484.0,69.1626,69.2194,69.1531,69.191,454484.0
2023-08-29 15:50:00,73.01,73.05,72.99,73.02,995037.0,69.1815,69.2194,69.1626,69.191,995037.0
2023-08-30 09:30:00,73.1,73.32,73.1,73.25,240212.0,69.2668,69.4753,69.2668,69.409,240212.0
2023-08-30 09:40:00,73.25,73.36,73.19,73.31,214606.0,69.409,69.5132,69.3521,69.4658,214606.0
2023-08-30 09:50:00,73.32,73.34,73.22,73.24,204302.0,69.4753,69.4942,69.3805,69.3995,204302.0
2023-08-30 10:00:00,73.23,73.25,73.13,73.15,108610.0,69.39,69.409,69.2952,69.3142,108610.0
2023-08-30 10:10:00,73.16,73.22,73.14,73.15,159788.0,69.3237,69.3805,69.3047,69.3142,159788.0
2023-08-30 10:20:00,73.15,73.17,73.04,73.05,421881.0,69.3142,69.3331,69.21,69.2194,421881.0
2023-08-30 10:30:00,73.05,73.05,72.93,72.99,142380.0,69.2194,69.2194,69.1057,69.1626,142380.0
2023-08-30 10:40:00,73.0,73.03,72.97,73.0,78221.0,69.1721,69.2005,69.1436,69.1721,78221.0
2023-08-30 10:50:00,73.0,73.05,72.95,73.04,64570.0,69.1721,69.2194,69.1247,69.21,64570.0
2023-08-30 11:00:00,73.04,73.06,72.98,73.01,232802.0,69.21,69.2289,69.1531,69.1815,232802.0
2023-08-30 11:10:00,73.01,73.05,73.0,73.03,756224.0,69.1815,69.2194,69.1721,69.2005,756224.0
2023-08-30 11:20:00,73.02,73.11,73.02,73.11,196146.0,69.191,69.2763,69.191,69.2763,196146.0
2023-08-30 11:30:00,73.11,73.16,73.07,73.14,67265.0,69.2763,69.3237,69.2384,69.3047,67265.0
2023-08-30 11:40:00,73.14,73.17,73.12,73.12,79178.0,69.3047,69.3331,69.2858,69.2858,79178.0
2023-08-30 11:50:00,73.13,73.17,73.1,73.14,105621.0,69.2952,69.3331,69.2668,69.3047,105621.0
2023-08-30 12:00:00,73.14,73.14,73.09,73.1,94767.0,69.3047,69.3047,69.2573,69.2668,94767.0
2023-08-30 12:10:00,73.1,73.14,73.07,73.12,206216.0,69.2668,69.3047,69.2384,69.2858,206216.0
2023-08-30 12:20:00,73.13,73.14,73.1,73.12,74555.0,69.2952,69.3047,69.2668,69.2858,74555.0
2023-08-30 12:30:00,73.12,73.15,73.1,73.12,109531.0,69.2858,69.3142,69.2668,69.2858,109531.0
2023-08-30 12:40:00,73.12,73.17,73.11,73.12,103693.0,69.2858,69.3331,69.2763,69.2858,103693.0
2023-08-30 12:50:00,73.12,73.15,73.1,73.14,65289.0,69.2858,69.3142,69.2668,69.3047,65289.0
2023-08-30 13:00:00,73.15,73.17,73.13,73.15,97665.0,69.3142,69.3331,69.2952,69.3142,97665.0
2023-08-30 13:10:00,73.15,73.17,73.12,73.13,53369.0,69.3142,69.3331,69.2858,69.2952,53369.0
2023-08-30 13:20:00,73.12,73.12,73.06,73.06,137654.0,69.2858,69.2858,69.2289,69.2289,137654.0
2023-08-30 13:30:00,73.07,73.1,73.04,73.08,170154.0,69.2384,69.2668,69.21,69.2479,170154.0
2023-08-30 13:40:00,73.08,73.09,73.05,73.06,153617.0,69.2479,69.2573,69.2194,69.2289,153617.0
2023-08-30 13:50:00,73.06,73.07,72.98,73.01,143787.0,69.2289,69.2384,69.1531,69.1815,143787.0
2023-08-30 14:00:00,73.01,73.03,72.97,73.01,161169.0,69.1815,69.2005,69.1436,69.1815,161169.0
2023-08-30 14:10:00,73.0,73.05,72.99,73.03,126045.0,69.1721,69.2194,69.1626,69.2005,126045.0
2023-08-30 14:20:00,73.03,73.04,72.98,73.0,160237.0,69.2005,69.21,69.1531,69.1721,160237.0
2023-08-30 14:30:00,72.99,73.04,72.98,73.03,102761.0,69.1626,69.21,69.1531,69.2005,102761.0
2023-08-30 14:40:00,73.03,73.08,73.02,73.05,303905.0,69.2005,69.2479,69.191,69.2194,303905.0
2023-08-30 14:50:00,73.05,73.07,73.04,73.06,163958.0,69.2194,69.2384,69.21,69.2289,163958.0
2023-08-30 15:00:00,73.07,73.11,73.06,73.11,139125.0,69.2384,69.2763,69.2289,69.2763,139125.0
2023-08-30 15:10:00,73.1,73.16,73.1,73.15,326625.0,69.2668,69.3237,69.2668,69.3142,326625.0
2023-08-30 15:20:00,73.14,73.18,73.13,73.17,202655.0,69.3047,69.3426,69.2952,69.3331,202655.0
2023-08-30 15:30:00,73.17,73.18,73.12,73.13,229085.0,69.3331,69.3426,69.2858,69.2952,229085.0
2023-08-30 15:40:00,73.13,73.19,73.11,73.14,361661.0,69.2952,69.3521,69.2763,69.3047,361661.0
2023-08-30 15:50:00,73.14,73.16,73.11,73.15,1079261.0,69.3047,69.3237,69.2763,69.3142,1079261.0
2023-08-31 09:30:00,72.86,73.02,72.76,72.77,652113.0,69.0394,69.191,68.9446,68.9541,652113.0
2023-08-31 09:40:00,72.77,72.95,72.76,72.91,357812.0,68.9541,69.1247,68.9446,69.0868,357812.0
2023-08-31 09:50:00,72.91,73.0,72.91,72.95,194920.0,69.0868,69.1721,69.0868,69.1247,194920.0
2023-08-31 10:00:00,72.94,72.95,72.78,72.81,359757.0,69.1152,69.1247,68.9636,68.992,359757.0
2023-08-31 10:10:00,72.81,72.88,72.79,72.88,200426.0,68.992,69.0584,68.9731,69.0584,200426.0
2023-08-31 10:20:00,72.87,72.9,72.82,72.84,146499.0,69.0489,69.0773,69.0015,69.0205,146499.0
2023-08-31 10:30:00,72.84,72.87,72.78,72.8,174925.0,69.0205,69.0489,68.9636,68.9825,174925.0
2023-08-31 10:40:00,72.79,72.81,72.76,72.78,103443.0,68.9731,68.992,68.9446,68.9636,103443.0
2023-08-31 10:50:00,72.79,72.86,72.75,72.85,82981.0,68.9731,69.0394,68.9352,69.0299,82981.0
2023-08-31 11:00:00,72.85,72.91,72.84,72.91,149555.0,69.0299,69.0868,69.0205,69.0868,149555.0
2023-08-31 11:10:00,72.92,72.94,72.9,72.91,118932.0,69.0963,69.1152,69.0773,69.0868,118932.0
2023-08-31 11:20:00,72.9,72.97,72.87,72.97,119060.0,69.0773,69.1436,69.0489,69.1436,119060.0
2023-08-31 11:30:00,72.97,72.99,72.94,72.98,96834.0,69.1436,69.1626,69.1152,69.1531,96834.0
2023-08-31 11:40:00,72.98,73.02,72.96,73.0,100876.0,69.1531,69.191,69.1342,69.1721,100876.0
2023-08-31 11:50:00,73.0,73.02,72.97,73.0,135538.0,69.1721,69.191,69.1436,69.1721,135538.0
2023-08-31 12:00:00,72.99,73.04,72.98,73.03,78343.0,69.1626,69.21,69.1531,69.2005,78343.0
2023-08-31 12:10:00,73.04,73.08,73.03,73.04,87285.0,69.21,69.2479,69.2005,69.21,87285.0
2023-08-31 12:20:00,73.04,73.06,73.0,73.03,95568.0,69.21,69.2289,69.1721,69.2005,95568.0
2023-08-31 12:30:00,73.03,73.04,73.0,73.01,73048.0,69.2005,69.21,69.1721,69.1815,73048.0
2023-08-31 12:40:00,73.01,73.02,72.97,73.0,177597.0,69.1815,69.191,69.1436,69.1721,177597.0
2023-08-31 12:50:00,73.0,73.05,73.0,73.04,117430.0,69.1721,69.2194,69.1721,69.21,117430.0
2023-08-31 13:00:00,73.03,73.08,73.0,73.07,97888.0,69.2005,69.2479,69.1721,69.2384,97888.0
2023-08-31 13:10:00,73.08,73.09,73.05,73.07,86733.0,69.2479,69.2573,69.2194,69.2384,86733.0
2023-08-31 13:20:00,73.08,73.09,73.05,73.06,88912.0,69.2479,69.2573,69.2194,69.2289,88912.0
2023-08-31 13:30:00,73.07,73.09,73.06,73.08,72122.0,69.2384,69.2573,69.2289,69.2479,72122.0
2023-08-31 13:40:00,73.08,73.09,73.06,73.06,120353.0,69.2479,69.2573,69.2289,69.2289,120353.0
2023-08-31 13:50:00,73.06,73.08,73.03,73.07,85348.0,69.2289,69.2479,69.2005,69.2384,85348.0
2023-08-31 14:00:00,73.07,73.1,73.04,73.06,117422.0,69.2384,69.2668,69.21,69.2289,117422.0
2023-08-31 14:10:00,73.05,73.1,73.04,73.08,87086.0,69.2194,69.2668,69.21,69.2479,87086.0
2023-08-31 14:20:00,73.08,73.1,73.06,73.08,131641.0,69.2479,69.2668,69.2289,69.2479,131641.0
2023-08-31 14:30:00,73.08,73.12,72.98,72.99,97939.0,69.2479,69.2858,69.1531,69.1626,97939.0
2023-08-31 14:40:00,72.98,73.0,72.89,72.89,119040.0,69.1531,69.1721,69.0678,69.0678,119040.0
2023-08-31 14:50:00,72.89,72.91,72.86,72.88,107795.0,69.0678,69.0868,69.0394,69.0584,107795.0
2023-08-31 15:00:00,72.87,72.91,72.85,72.91,137671.0,69.0489,69.0868,69.0299,69.0868,137671.0
2023-08-31 15:10:00,72.91,72.92,72.87,72.9,339531.0,69.0868,69.0963,69.0489,69.0773,339531.0
2023-08-31 15:20:00,72.91,72.92,72.86,72.89,175826.0,69.0868,69.0963,69.0394,69.0678,175826.0
2023-08-31 15:30:00,72.9,72.94,72.85,72.88,190550.0,69.0773,69.1152,69.0299,69.0584,190550.0
2023-08-31 15:40:00,72.89,72.91,72.85,72.85,230743.0,69.0678,69.0868,69.0299,69.0299,230743.0
2023-08-31 15:50:00,72.85,72.86,72.74,72.75,1036738.0,69.0299,69.0394,68.9257,68.9352,1036738.0
2023-09-01 09:30:00,73.0,73.04,72.74,72.84,361329.0,69.1721,69.21,68.9257,69.0205,361329.0
2023-09-01 09:40:00,72.84,72.9,72.71,72.89,453029.0,69.0205,69.0773,68.8973,69.0678,453029.0
2023-09-01 09:50:00,72.89,72.9,72.79,72.81,240410.0,69.0678,69.0773,68.9731,68.992,240410.0
2023-09-01 10:00:00,72.8,72.81,72.74,72.75,379521.0,68.9825,68.992,68.9257,68.9352,379521.0
2023-09-01 10:10:00,72.75,72.77,72.66,72.72,103347.0,68.9352,68.9541,68.8499,68.9067,103347.0
2023-09-01 10:20:00,72.71,72.72,72.58,72.63,228598.0,68.8973,68.9067,68.7741,68.8215,228598.0
2023-09-01 10:30:00,72.62,72.65,72.54,72.55,342063.0,68.812,68.8404,68.7362,68.7457,342063.0
2023-09-01 10:40:00,72.54,72.58,72.47,72.57,332330.0,68.7362,68.7741,68.6699,68.7646,332330.0
2023-09-01 10:50:00,72.56,72.6,72.5,72.55,209439.0,68.7551,68.793,68.6983,68.7457,209439.0
2023-09-01 11:00:00,72.54,72.55,72.49,72.51,90725.0,68.7362,68.7457,68.6888,68.7078,90725.0
2023-09-01 11:10:00,72.51,72.51,72.4,72.41,86841.0,68.7078,68.7078,68.6035,68.613,86841.0
2023-09-01 11:20:00,72.4,72.41,72.29,72.31,140101.0,68.6035,68.613,68.4993,68.5182,140101.0
2023-09-01 11:30:00,72.31,72.31,72.18,72.19,216995.0,68.5182,68.5182,68.3951,68.4045,216995.0
2023-09-01 11:40:00,72.2,72.2,72.1,72.11,156605.0,68.414,68.414,68.3193,68.3287,156605.0
2023-09-01 11:50:00,72.1,72.12,72.05,72.08,190533.0,68.3193,68.3382,68.2719,68.3003,190533.0
2023-09-01 12:00:00,72.08,72.09,71.98,71.99,245153.0,68.3003,68.3098,68.2055,68.215,245153.0
2023-09-01 12:10:00,72.0,72.02,71.97,72.01,197280.0,68.2245,68.2434,68.1961,68.234,197280.0
2023-09-01 12:20:00,72.01,72.01,71.97,71.98,127951.0,68.234,68.234,68.1961,68.2055,127951.0
2023-09-01 12:30:00,71.98,72.02,71.93,71.94,257055.0,68.2055,68.2434,68.1582,68.1676,257055.0
2023-09-01 12:40:00,71.94,71.95,71.9,71.94,118498.0,68.1676,68.1771,68.1297,68.1676,118498.0
2023-09-01 12:50:00,71.93,71.96,71.92,71.93,104067.0,68.1582,68.1866,68.1487,68.1582,104067.0
2023-09-01 13:00:00,71.93,71.94,71.9,71.92,119323.0,68.1582,68.1676,68.1297,68.1487,119323.0
2023-09-01 13:10:00,71.92,71.95,71.9,71.94,61373.0,68.1487,68.1771,68.1297,68.1676,61373.0
2023-09-01 13:20:00,71.94,71.99,71.93,71.96,74293.0,68.1676,68.215,68.1582,68.1866,74293.0
2023-09-01 13:30:00,71.97,72.0,71.95,71.99,175178.0,68.1961,68.2245,68.1771,68.215,175178.0
2023-09-01 13:40:00,71.99,72.02,71.98,72.01,63190.0,68.215,68.2434,68.2055,68.234,63190.0
2023-09-01 13:50:00,72.0,72.03,71.99,72.01,54131.0,68.2245,68.2529,68.215,68.234,54131.0
2023-09-01 14:00:00,72.02,72.04,71.99,72.03,78244.0,68.2434,68.2624,68.215,68.2529,78244.0
2023-09-01 14:10:00,72.03,72.06,72.02,72.04,84637.0,68.2529,68.2814,68.2434,68.2624,84637.0
2023-09-01 14:20:00,72.05,72.08,72.04,72.08,69053.0,68.2719,68.3003,68.2624,68.3003,69053.0
2023-09-01 14:30:00,72.07,72.13,72.06,72.13,115171.0,68.2908,68.3477,68.2814,68.3477,115171.0
2023-09-01 14:40:00,72.13,72.15,72.1,72.11,107901.0,68.3477,68.3666,68.3193,68.3287,107901.0
2023-09-01 14:50:00,72.11,72.15,72.1,72.15,269560.0,68.3287,68.3666,68.3193,68.3666,269560.0
2023-09-01 15:00:00,72.14,72.16,72.09,72.13,115408.0,68.3572,68.3761,68.3098,68.3477,115408.0
2023-09-01 15:10:00,72.13,72.16,72.11,72.14,82806.0,68.3477,68.3761,68.3287,68.3572,82806.0
2023-09-01 15:20:00,72.15,72.19,72.13,72.18,97717.0,68.3666,68.4045,68.3477,68.3951,97717.0
2023-09-01 15:30:00,72.19,72.23,72.15,72.17,148221.0,68.4045,68.4424,68.3666,68.3856,148221.0
2023-09-01 15:40:00,72.17,72.19,72.12,72.13,280604.0,68.3856,68.4045,68.3382,68.3477,280604.0
2023-09-01 15:50:00,72.13,72.16,72.1,72.12,805897.0,68.3477,68.3761,68.3193,68.3382,805897.0
2023-09-05 09:30:00,72.01,72.11,71.86,71.89,508995.0,68.234,68.3287,68.0918,68.1203,508995.0
2023-09-05 09:40:00,71.9,72.05,71.83,71.98,505026.0,68.1297,68.2719,68.0634,68.2055,505026.0
2023-09-05 09:50:00,71.98,72.21,71.98,72.19,653933.0,68.2055,68.4235,68.2055,68.4045,653933.0
2023-09-05 10:00:00,72.19,72.28,72.17,72.17,257529.0,68.4045,68.4898,68.3856,68.3856,257529.0
2023-09-05 10:10:00,72.17,72.2,72.03,72.05,171703.0,68.3856,68.414,68.2529,68.2719,171703.0
2023-09-05 10:20:00,72.06,72.08,71.99,72.02,150361.0,68.2814,68.3003,68.215,68.2434,150361.0
2023-09-05 10:30:00,72.01,72.01,71.93,71.96,146620.0,68.234,68.234,68.1582,68.1866,146620.0
2023-09-05 10:40:00,71.96,72.0,71.91,71.98,179899.0,68.1866,68.2245,68.1392,68.2055,179899.0
2023-09-05 10:50:00,71.98,72.0,71.94,71.97,129686.0,68.2055,68.2245,68.1676,68.1961,129686.0
2023-09-05 11:00:00,71.98,72.01,71.94,71.97,262736.0,68.2055,68.234,68.1676,68.1961,262736.0
2023-09-05 11:10:00,71.97,71.99,71.88,71.88,137171.0,68.1961,68.215,68.1108,68.1108,137171.0
2023-09-05 11:20:00,71.89,71.91,71.84,71.85,165939.0,68.1203,68.1392,68.0729,68.0824,165939.0
2023-09-05 11:30:00,71.86,71.87,71.79,71.81,111805.0,68.0918,68.1013,68.0255,68.0445,111805.0
2023-09-05 11:40:00,71.81,71.83,71.76,71.79,177008.0,68.0445,68.0634,67.9971,68.0255,177008.0
2023-09-05 11:50:00,71.8,71.85,71.78,71.83,109894.0,68.035,68.0824,68.016,68.0634,109894.0
2023-09-05 12:00:00,71.84,71.89,71.81,71.88,150142.0,68.0729,68.1203,68.0445,68.1108,150142.0
2023-09-05 12:10:00,71.89,71.9,71.85,71.87,85192.0,68.1203,68.1297,68.0824,68.1013,85192.0
2023-09-05 12:20:00,71.87,71.88,71.82,71.83,108603.0,68.1013,68.1108,68.0539,68.0634,108603.0
2023-09-05 12:30:00,71.82,71.85,71.79,71.8,60616.0,68.0539,68.0824,68.0255,68.035,60616.0
2023-09-05 12:40:00,71.8,71.81,71.76,71.76,88375.0,68.035,68.0445,67.9971,67.9971,88375.0
2023-09-05 12:50:00,71.77,71.77,71.71,71.73,65975.0,68.0066,68.0066,67.9497,67.9687,65975.0
2023-09-05 13:00:00,71.73,71.73,71.65,71.66,93491.0,67.9687,67.9687,67.8929,67.9023,93491.0
2023-09-05 13:10:00,71.66,71.67,71.61,71.63,91975.0,67.9023,67.9118,67.8549,67.8739,91975.0
2023-09-05 13:20:00,71.63,71.64,71.58,71.59,94855.0,67.8739,67.8834,67.8265,67.836,94855.0
2023-09-05 13:30:00,71.58,71.6,71.55,71.56,91809.0,67.8265,67.8455,67.7981,67.8076,91809.0
2023-09-05 13:40:00,71.56,71.59,71.54,71.58,69679.0,67.8076,67.836,67.7886,67.8265,69679.0
2023-09-05 13:50:00,71.59,71.62,71.58,71.61,108763.0,67.836,67.8644,67.8265,67.8549,108763.0
2023-09-05 14:00:00,71.61,71.63,71.57,71.58,138318.0,67.8549,67.8739,67.817,67.8265,138318.0
2023-09-05 14:10:00,71.59,71.61,71.56,71.6,91586.0,67.836,67.8549,67.8076,67.8455,91586.0
2023-09-05 14:20:00,71.61,71.63,71.58,71.6,61420.0,67.8549,67.8739,67.8265,67.8455,61420.0
2023-09-05 14:30:00,71.61,71.66,71.6,71.66,259941.0,67.8549,67.9023,67.8455,67.9023,259941.0
2023-09-05 14:40:00,71.66,71.69,71.64,71.67,91037.0,67.9023,67.9308,67.8834,67.9118,91037.0
2023-09-05 14:50:00,71.67,71.72,71.67,71.72,159302.0,67.9118,67.9592,67.9118,67.9592,159302.0
2023-09-05 15:00:00,71.72,71.72,71.66,71.69,172504.0,67.9592,67.9592,67.9023,67.9308,172504.0
2023-09-05 15:10:00,71.69,71.72,71.66,71.69,107479.0,67.9308,67.9592,67.9023,67.9308,107479.0
2023-09-05 15:20:00,71.69,71.7,71.63,71.63,114617.0,67.9308,67.9402,67.8739,67.8739,114617.0
2023-09-05 15:30:00,71.64,71.67,71.6,71.67,152162.0,67.8834,67.9118,67.8455,67.9118,152162.0
2023-09-05 15:40:00,71.67,71.68,71.59,71.59,451774.0,67.9118,67.9213,67.836,67.836,451774.0
2023-09-05 15:50:00,71.6,71.61,71.52,71.53,888777.0,67.8455,67.8549,67.7697,67.7791,888777.0
2023-09-06 09:30:00,71.44,71.52,71.32,71.44,265566.0,67.6939,67.7697,67.5802,67.6939,265566.0
2023-09-06 09:40:00,71.44,71.46,71.36,71.38,370889.0,67.6939,67.7128,67.6181,67.637,370889.0
2023-09-06 09:50:00,71.39,71.49,71.36,71.48,138484.0,67.6465,67.7412,67.6181,67.7318,138484.0
2023-09-06 10:00:00,71.48,71.6,71.38,71.57,314729.0,67.7318,67.8455,67.637,67.817,314729.0
2023-09-06 10:10:00,71.57,71.6,71.52,71.58,168089.0,67.817,67.8455,67.7697,67.8265,168089.0
2023-09-06 10:20:00,71.57,71.58,71.44,71.48,171648.0,67.817,67.8265,67.6939,67.7318,171648.0
2023-09-06 10:30:00,71.48,71.54,71.4,71.42,509670.0,67.7318,67.7886,67.656,67.6749,509670.0
2023-09-06 10:40:00,71.41,71.44,71.39,71.4,130416.0,67.6654,67.6939,67.6465,67.656,130416.0
2023-09-06 10:50:00,71.41,71.43,71.37,71.42,294885.0,67.6654,67.6844,67.6275,67.6749,294885.0
2023-09-06 11:00:00,71.42,71.5,71.42,71.47,110156.0,67.6749,67.7507,67.6749,67.7223,110156.0
2023-09-06 11:10:00,71.48,71.48,71.43,71.45,105296.0,67.7318,67.7318,67.6844,67.7033,105296.0
2023-09-06 11:20:00,71.45,71.46,71.38,71.4,111023.0,67.7033,67.7128,67.637,67.656,111023.0
2023-09-06 11:30:00,71.4,71.4,71.36,71.37,62308.0,67.656,67.656,67.6181,67.6275,62308.0
2023-09-06 11:40:00,71.38,71.41,71.37,71.38,110179.0,67.637,67.6654,67.6275,67.637,110179.0
2023-09-06 11:50:00,71.38,71.42,71.37,71.38,162888.0,67.637,67.6749,67.6275,67.637,162888.0
2023-09-06 12:00:00,71.39,71.41,71.37,71.39,60863.0,67.6465,67.6654,67.6275,67.6465,60863.0
2023-09-06 12:10:00,71.38,71.43,71.38,71.4,58108.0,67.637,67.6844,67.637,67.656,58108.0
2023-09-06 12:20:00,71.4,71.45,71.4,71.42,129130.0,67.656,67.7033,67.656,67.6749,129130.0
2023-09-06 12:30:00,71.42,71.43,71.38,71.4,91002.0,67.6749,67.6844,67.637,67.656,91002.0
2023-09-06 12:40:00,71.39,71.4,71.29,71.32,112788.0,67.6465,67.656,67.5517,67.5802,112788.0
2023-09-06 12:50:00,71.31,71.32,71.26,71.28,143257.0,67.5707,67.5802,67.5233,67.5423,143257.0
2023-09-06 13:00:00,71.28,71.28,71.21,71.23,93637.0,67.5423,67.5423,67.4759,67.4949,93637.0
2023-09-06 13:10:00,71.22,71.33,71.22,71.33,164648.0,67.4854,67.5896,67.4854,67.5896,164648.0
2023-09-06 13:20:00,71.33,71.34,71.3,71.31,168643.0,67.5896,67.5991,67.5612,67.5707,168643.0
2023-09-06 13:30:00,71.31,71.34,71.29,71.32,77955.0,67.5707,67.5991,67.5517,67.5802,77955.0
2023-09-06 13:40:00,71.32,71.37,71.3,71.36,106610.0,67.5802,67.6275,67.5612,67.6181,106610.0
2023-09-06 13:50:00,71.36,71.41,71.34,71.38,166179.0,67.6181,67.6654,67.5991,67.637,166179.0
2023-09-06 14:00:00,71.39,71.41,71.36,71.37,59619.0,67.6465,67.6654,67.6181,67.6275,59619.0
2023-09-06 14:10:00,71.37,71.38,71.33,71.37,62640.0,67.6275,67.637,67.5896,67.6275,62640.0
2023-09-06 14:20:00,71.36,71.39,71.36,71.37,48734.0,67.6181,67.6465,67.6181,67.6275,48734.0
2023-09-06 14:30:00,71.37,71.43,71.36,71.42,87430.0,67.6275,67.6844,67.6181,67.6749,87430.0
2023-09-06 14:40:00,71.42,71.45,71.39,71.44,101328.0,67.6749,67.7033,67.6465,67.6939,101328.0
2023-09-06 14:50:00,71.43,71.45,71.42,71.43,78961.0,67.6844,67.7033,67.6749,67.6844,78961.0
2023-09-06 15:00:00,71.44,71.46,71.32,71.33,88062.0,67.6939,67.7128,67.5802,67.5896,88062.0
2023-09-06 15:10:00,71.32,71.39,71.32,71.37,74154.0,67.5802,67.6465,67.5802,67.6275,74154.0
2023-09-06 15:20:00,71.36,71.39,71.35,71.38,92216.0,67.6181,67.6465,67.6086,67.637,92216.0
2023-09-06 15:30:00,71.37,71.4,71.35,71.39,134472.0,67.6275,67.656,67.6086,67.6465,134472.0
2023-09-06 15:40:00,71.39,71.39,71.34,71.39,300915.0,67.6465,67.6465,67.5991,67.6465,300915.0
2023-09-06 15:50:00,71.39,71.39,71.3,71.37,1641267.0,67.6465,67.6465,67.5612,67.6275,1641267.0
2023-09-07 09:30:00,71.57,71.87,71.57,71.7,707967.0,67.817,68.1013,67.817,67.9402,707967.0
2023-09-07 09:40:00,71.71,71.71,71.6,71.62,349462.0,67.9497,67.9497,67.8455,67.8644,349462.0
2023-09-07 09:50:00,71.63,71.68,71.57,71.66,170139.0,67.8739,67.9213,67.817,67.9023,170139.0
2023-09-07 10:00:00,71.67,71.71,71.61,71.63,205655.0,67.9118,67.9497,67.8549,67.8739,205655.0
2023-09-07 10:10:00,71.63,71.64,71.43,71.45,173576.0,67.8739,67.8834,67.6844,67.7033,173576.0
2023-09-07 10:20:00,71.44,71.44,71.32,71.34,581829.0,67.6939,67.6939,67.5802,67.5991,581829.0
2023-09-07 10:30:00,71.34,71.53,71.33,71.53,221834.0,67.5991,67.7791,67.5896,67.7791,221834.0
2023-09-07 10:40:00,71.53,71.55,71.46,71.51,282042.0,67.7791,67.7981,67.7128,67.7602,282042.0
2023-09-07 10:50:00,71.52,71.61,71.51,71.59,169819.0,67.7697,67.8549,67.7602,67.836,169819.0
2023-09-07 11:00:00,71.6,71.69,71.59,71.67,169058.0,67.8455,67.9308,67.836,67.9118,169058.0
2023-09-07 11:10:00,71.68,71.7,71.62,71.64,189898.0,67.9213,67.9402,67.8644,67.8834,189898.0
2023-09-07 11:20:00,71.65,71.67,71.56,71.58,243605.0,67.8929,67.9118,67.8076,67.8265,243605.0
2023-09-07 11:30:00,71.57,71.69,71.56,71.68,143721.0,67.817,67.9308,67.8076,67.9213,143721.0
2023-09-07 11:40:00,71.67,71.71,71.63,71.7,116982.0,67.9118,67.9497,67.8739,67.9402,116982.0
2023-09-07 11:50:00,71.69,71.73,71.66,71.72,184430.0,67.9308,67.9687,67.9023,67.9592,184430.0
2023-09-07 12:00:00,71.72,71.82,71.71,71.8,203751.0,67.9592,68.0539,67.9497,68.035,203751.0
2023-09-07 12:10:00,71.8,71.84,71.78,71.79,146261.0,68.035,68.0729,68.016,68.0255,146261.0
2023-09-07 12:20:00,71.8,71.82,71.76,71.81,132727.0,68.035,68.0539,67.9971,68.0445,132727.0
2023-09-07 12:30:00,71.82,71.82,71.75,71.77,148041.0,68.0539,68.0539,67.9876,68.0066,148041.0
2023-09-07 12:40:00,71.76,71.78,71.74,71.77,65021.0,67.9971,68.016,67.9781,68.0066,65021.0
2023-09-07 12:50:00,71.77,71.78,71.72,71.74,96463.0,68.0066,68.016,67.9592,67.9781,96463.0
2023-09-07 13:00:00,71.74,71.77,71.72,71.73,92573.0,67.9781,68.0066,67.9592,67.9687,92573.0
2023-09-07 13:10:00,71.74,71.77,71.71,71.76,60345.0,67.9781,68.0066,67.9497,67.9971,60345.0
2023-09-07 13:20:00,71.76,71.78,71.7,71.74,78846.0,67.9971,68.016,67.9402,67.9781,78846.0
2023-09-07 13:30:00,71.74,71.74,71.69,71.69,76802.0,67.9781,67.9781,67.9308,67.9308,76802.0
2023-09-07 13:40:00,71.69,71.72,71.68,71.69,157318.0,67.9308,67.9592,67.9213,67.9308,157318.0
2023-09-07 13:50:00,71.69,71.69,71.66,71.67,68310.0,67.9308,67.9308,67.9023,67.9118,68310.0
2023-09-07 14:00:00,71.67,71.72,71.66,71.67,120629.0,67.9118,67.9592,67.9023,67.9118,120629.0
2023-09-07 14:10:00,71.67,71.68,71.61,71.62,126607.0,67.9118,67.9213,67.8549,67.8644,126607.0
2023-09-07 14:20:00,71.62,71.64,71.59,71.6,97502.0,67.8644,67.8834,67.836,67.8455,97502.0
2023-09-07 14:30:00,71.59,71.63,71.57,71.58,105386.0,67.836,67.8739,67.817,67.8265,105386.0
2023-09-07 14:40:00,71.58,71.61,71.56,71.59,95536.0,67.8265,67.8549,67.8076,67.836,95536.0
2023-09-07 14:50:00,71.59,71.63,71.57,71.63,86976.0,67.836,67.8739,67.817,67.8739,86976.0
2023-09-07 15:00:00,71.62,71.64,71.51,71.53,218578.0,67.8644,67.8834,67.7602,67.7791,218578.0
2023-09-07 15:10:00,71.53,71.56,71.52,71.55,341068.0,67.7791,67.8076,67.7697,67.7981,341068.0
2023-09-07 15:20:00,71.55,71.59,71.55,71.56,394671.0,67.7981,67.836,67.7981,67.8076,394671.0
2023-09-07 15:30:00,71.55,71.59,71.54,71.56,302171.0,67.7981,67.836,67.7886,67.8076,302171.0
2023-09-07 15:40:00,71.56,71.63,71.54,71.63,352897.0,67.8076,67.8739,67.7886,67.8739,352897.0
2023-09-07 15:50:00,71.63,71.66,71.54,71.6,1381176.0,67.8739,67.9023,67.7886,67.8455,1381176.0
2023-09-08 09:30:00,71.64,71.64,71.41,71.45,243848.0,67.8834,67.8834,67.6654,67.7033,243848.0
2023-09-08 09:40:00,71.45,71.6,71.43,71.57,285189.0,67.7033,67.8455,67.6844,67.817,285189.0
2023-09-08 09:50:00,71.57,71.59,71.51,71.59,128493.0,67.817,67.836,67.7602,67.836,128493.0
2023-09-08 10:00:00,71.59,71.64,71.57,71.6,114773.0,67.836,67.8834,67.817,67.8455,114773.0
2023-09-08 10:10:00,71.59,71.61,71.56,71.57,130342.0,67.836,67.8549,67.8076,67.817,130342.0
2023-09-08 10:20:00,71.57,71.67,71.54,71.62,348712.0,67.817,67.9118,67.7886,67.8644,348712.0
2023-09-08 10:30:00,71.62,71.64,71.56,71.62,296643.0,67.8644,67.8834,67.8076,67.8644,296643.0
2023-09-08 10:40:00,71.62,71.62,71.56,71.6,185931.0,67.8644,67.8644,67.8076,67.8455,185931.0
2023-09-08 10:50:00,71.6,71.66,71.6,71.65,277265.0,67.8455,67.9023,67.8455,67.8929,277265.0
2023-09-08 11:00:00,71.64,71.67,71.6,71.62,229818.0,67.8834,67.9118,67.8455,67.8644,229818.0
2023-09-08 11:10:00,71.62,71.65,71.59,71.6,174463.0,67.8644,67.8929,67.836,67.8455,174463.0
2023-09-08 11:20:00,71.6,71.6,71.51,71.52,188005.0,67.8455,67.8455,67.7602,67.7697,188005.0
2023-09-08 11:30:00,71.53,71.63,71.52,71.62,419093.0,67.7791,67.8739,67.7697,67.8644,419093.0
2023-09-08 11:40:00,71.62,71.64,71.52,71.54,317450.0,67.8644,67.8834,67.7697,67.7886,317450.0
2023-09-08 11:50:00,71.54,71.57,71.53,71.53,73565.0,67.7886,67.817,67.7791,67.7791,73565.0
2023-09-08 12:00:00,71.53,71.55,71.5,71.51,145314.0,67.7791,67.7981,67.7507,67.7602,145314.0
2023-09-08 12:10:00,71.5,71.58,71.5,71.56,162358.0,67.7507,67.8265,67.7507,67.8076,162358.0
2023-09-08 12:20:00,71.56,71.6,71.55,71.59,163360.0,67.8076,67.8455,67.7981,67.836,163360.0
2023-09-08 12:30:00,71.58,71.6,71.54,71.56,152587.0,67.8265,67.8455,67.7886,67.8076,152587.0
2023-09-08 12:40:00,71.56,71.59,71.51,71.54,134531.0,67.8076,67.836,67.7602,67.7886,134531.0
2023-09-08 12:50:00,71.53,71.54,71.49,71.5,68664.0,67.7791,67.7886,67.7412,67.7507,68664.0
2023-09-08 13:00:00,71.5,71.52,71.47,71.49,90963.0,67.7507,67.7697,67.7223,67.7412,90963.0
2023-09-08 13:10:00,71.49,71.52,71.46,71.51,127986.0,67.7412,67.7697,67.7128,67.7602,127986.0
2023-09-08 13:20:00,71.52,71.53,71.47,71.5,125239.0,67.7697,67.7791,67.7223,67.7507,125239.0
2023-09-08 13:30:00,71.5,71.5,71.45,71.48,85880.0,67.7507,67.7507,67.7033,67.7318,85880.0
2023-09-08 13:40:00,71.48,71.51,71.46,71.48,80553.0,67.7318,67.7602,67.7128,67.7318,80553.0
2023-09-08 13:50:00,71.48,71.49,71.45,71.48,82051.0,67.7318,67.7412,67.7033,67.7318,82051.0
2023-09-08 14:00:00,71.47,71.52,71.47,71.52,111576.0,67.7223,67.7697,67.7223,67.7697,111576.0
2023-09-08 14:10:00,71.51,71.52,71.44,71.46,143135.0,67.7602,67.7697,67.6939,67.7128,143135.0
2023-09-08 14:20:00,71.46,71.49,71.44,71.48,99558.0,67.7128,67.7412,67.6939,67.7318,99558.0
2023-09-08 14:30:00,71.48,71.5,71.45,71.47,118383.0,67.7318,67.7507,67.7033,67.7223,118383.0
2023-09-08 14:40:00,71.48,71.51,71.46,71.47,68028.0,67.7318,67.7602,67.7128,67.7223,68028.0
2023-09-08 14:50:00,71.48,71.54,71.47,71.52,147383.0,67.7318,67.7886,67.7223,67.7697,147383.0
2023-09-08 15:00:00,71.52,71.55,71.5,71.53,95727.0,67.7697,67.7981,67.7507,67.7791,95727.0
2023-09-08 15:10:00,71.53,71.55,71.51,71.54,86159.0,67.7791,67.7981,67.7602,67.7886,86159.0
2023-09-08 15:20:00,71.55,71.56,71.52,71.54,117714.0,67.7981,67.8076,67.7697,67.7886,117714.0
2023-09-08 15:30:00,71.54,71.63,71.52,71.63,195859.0,67.7886,67.8739,67.7697,67.8739,195859.0
2023-09-08 15:40:00,71.63,71.68,71.62,71.66,286653.0,67.8739,67.9213,67.8644,67.9023,286653.0
2023-09-08 15:50:00,71.66,71.71,71.64,71.71,1054622.0,67.9023,67.9497,67.8834,67.9497,1054622.0
2023-09-11 09:30:00,71.8,71.96,71.8,71.92,356761.0,68.035,68.1866,68.035,68.1487,356761.0
2023-09-11 09:40:00,71.92,72.07,71.88,72.02,261482.0,68.1487,68.2908,68.1108,68.2434,261482.0
2023-09-11 09:50:00,72.01,72.07,71.99,72.06,158047.0,68.234,68.2908,68.215,68.2814,158047.0
2023-09-11 10:00:00,72.05,72.08,72.01,72.06,179790.0,68.2719,68.3003,68.234,68.2814,179790.0
2023-09-11 10:10:00,72.06,72.2,72.05,72.19,644276.0,68.2814,68.414,68.2719,68.4045,644276.0
2023-09-11 10:20:00,72.2,72.29,72.2,72.27,191553.0,68.414,68.4993,68.414,68.4803,191553.0
2023-09-11 10:30:00,72.28,72.29,72.12,72.14,288259.0,68.4898,68.4993,68.3382,68.3572,288259.0
2023-09-11 10:40:00,72.14,72.18,72.13,72.16,163880.0,68.3572,68.3951,68.3477,68.3761,163880.0
2023-09-11 10:50:00,72.15,72.21,72.14,72.17,202330.0,68.3666,68.4235,68.3572,68.3856,202330.0
2023-09-11 11:00:00,72.16,72.16,72.05,72.12,192521.0,68.3761,68.3761,68.2719,68.3382,192521.0
2023-09-11 11:10:00,72.12,72.15,72.08,72.14,142121.0,68.3382,68.3666,68.3003,68.3572,142121.0
2023-09-11 11:20:00,72.14,72.17,72.11,72.17,176206.0,68.3572,68.3856,68.3287,68.3856,176206.0
2023-09-11 11:30:00,72.16,72.2,72.14,72.2,137489.0,68.3761,68.414,68.3572,68.414,137489.0
2023-09-11 11:40:00,72.2,72.28,72.2,72.24,111895.0,68.414,68.4898,68.414,68.4519,111895.0
2023-09-11 11:50:00,72.24,72.28,72.23,72.27,88568.0,68.4519,68.4898,68.4424,68.4803,88568.0
2023-09-11 12:00:00,72.27,72.34,72.27,72.33,228036.0,68.4803,68.5467,68.4803,68.5372,228036.0
2023-09-11 12:10:00,72.34,72.38,72.33,72.34,110599.0,68.5467,68.5846,68.5372,68.5467,110599.0
2023-09-11 12:20:00,72.34,72.35,72.3,72.34,112624.0,68.5467,68.5561,68.5088,68.5467,112624.0
2023-09-11 12:30:00,72.33,72.35,72.29,72.33,116915.0,68.5372,68.5561,68.4993,68.5372,116915.0
2023-09-11 12:40:00,72.33,72.35,72.3,72.34,70254.0,68.5372,68.5561,68.5088,68.5467,70254.0
2023-09-11 12:50:00,72.34,72.37,72.34,72.36,63190.0,68.5467,68.5751,68.5467,68.5656,63190.0
2023-09-11 13:00:00,72.36,72.37,72.32,72.36,173448.0,68.5656,68.5751,68.5277,68.5656,173448.0
2023-09-11 13:10:00,72.35,72.35,72.32,72.34,134547.0,68.5561,68.5561,68.5277,68.5467,134547.0
2023-09-11 13:20:00,72.34,72.37,72.32,72.36,76282.0,68.5467,68.5751,68.5277,68.5656,76282.0
2023-09-11 13:30:00,72.36,72.36,72.32,72.34,73716.0,68.5656,68.5656,68.5277,68.5467,73716.0
2023-09-11 13:40:00,72.34,72.35,72.26,72.26,97294.0,68.5467,68.5561,68.4709,68.4709,97294.0
2023-09-11 13:50:00,72.27,72.29,72.25,72.28,86425.0,68.4803,68.4993,68.4614,68.4898,86425.0
2023-09-11 14:00:00,72.28,72.32,72.28,72.32,106485.0,68.4898,68.5277,68.4898,68.5277,106485.0
2023-09-11 14:10:00,72.32,72.34,72.31,72.34,94382.0,68.5277,68.5467,68.5182,68.5467,94382.0
2023-09-11 14:20:00,72.33,72.35,72.32,72.34,60224.0,68.5372,68.5561,68.5277,68.5467,60224.0
2023-09-11 14:30:00,72.34,72.36,72.33,72.34,95181.0,68.5467,68.5656,68.5372,68.5467,95181.0
2023-09-11 14:40:00,72.35,72.37,72.34,72.36,73726.0,68.5561,68.5751,68.5467,68.5656,73726.0
2023-09-11 14:50:00,72.36,72.36,72.32,72.34,101791.0,68.5656,68.5656,68.5277,68.5467,101791.0
2023-09-11 15:00:00,72.34,72.37,72.32,72.34,95414.0,68.5467,68.5751,68.5277,68.5467,95414.0
2023-09-11 15:10:00,72.35,72.36,72.3,72.31,97086.0,68.5561,68.5656,68.5088,68.5182,97086.0
2023-09-11 15:20:00,72.31,72.36,72.3,72.31,165609.0,68.5182,68.5656,68.5088,68.5182,165609.0
2023-09-11 15:30:00,72.31,72.32,72.26,72.31,223661.0,68.5182,68.5277,68.4709,68.5182,223661.0
2023-09-11 15:40:00,72.31,72.32,72.27,72.27,380997.0,68.5182,68.5277,68.4803,68.4803,380997.0
2023-09-11 15:50:00,72.27,72.31,72.24,72.3,1144823.0,68.4803,68.5182,68.4519,68.5088,1144823.0
2023-09-12 09:30:00,72.36,72.38,72.14,72.14,593244.0,68.5656,68.5846,68.3572,68.3572,593244.0
2023-09-12 09:40:00,72.13,72.15,71.97,72.01,288319.0,68.3477,68.3666,68.1961,68.234,288319.0
2023-09-12 09:50:00,72.01,72.08,71.99,72.06,280628.0,68.234,68.3003,68.215,68.2814,280628.0
2023-09-12 10:00:00,72.05,72.06,71.93,71.94,264136.0,68.2719,68.2814,68.1582,68.1676,264136.0
2023-09-12 10:10:00,71.93,71.97,71.86,71.89,156883.0,68.1582,68.1961,68.0918,68.1203,156883.0
2023-09-12 10:20:00,71.89,71.96,71.87,71.95,311272.0,68.1203,68.1866,68.1013,68.1771,311272.0
2023-09-12 10:30:00,71.95,71.98,71.94,71.95,869788.0,68.1771,68.2055,68.1676,68.1771,869788.0
2023-09-12 10:40:00,71.95,71.99,71.93,71.95,183350.0,68.1771,68.215,68.1582,68.1771,183350.0
2023-09-12 10:50:00,71.95,71.97,71.92,71.94,223983.0,68.1771,68.1961,68.1487,68.1676,223983.0
2023-09-12 11:00:00,71.94,71.96,71.9,71.95,368113.0,68.1676,68.1866,68.1297,68.1771,368113.0
2023-09-12 11:10:00,71.94,71.95,71.9,71.9,137028.0,68.1676,68.1771,68.1297,68.1297,137028.0
2023-09-12 11:20:00,71.9,71.95,71.9,71.92,147816.0,68.1297,68.1771,68.1297,68.1487,147816.0
2023-09-12 11:30:00,71.92,71.92,71.81,71.81,158667.0,68.1487,68.1487,68.0445,68.0445,158667.0
2023-09-12 11:40:00,71.81,71.83,71.8,71.81,73137.0,68.0445,68.0634,68.035,68.0445,73137.0
2023-09-12 11:50:00,71.81,71.82,71.79,71.81,129774.0,68.0445,68.0539,68.0255,68.0445,129774.0
2023-09-12 12:00:00,71.81,71.85,71.79,71.81,84479.0,68.0445,68.0824,68.0255,68.0445,84479.0
2023-09-12 12:10:00,71.81,71.87,71.81,71.85,53993.0,68.0445,68.1013,68.0445,68.0824,53993.0
2023-09-12 12:20:00,71.85,71.86,71.83,71.85,97661.0,68.0824,68.0918,68.0634,68.0824,97661.0
2023-09-12 12:30:00,71.86,71.86,71.82,71.84,59250.0,68.0918,68.0918,68.0539,68.0729,59250.0
2023-09-12 12:40:00,71.84,71.89,71.84,71.85,471816.0,68.0729,68.1203,68.0729,68.0824,471816.0
2023-09-12 12:50:00,71.84,71.89,71.83,71.89,48649.0,68.0729,68.1203,68.0634,68.1203,48649.0
2023-09-12 13:00:00,71.89,71.95,71.88,71.93,64180.0,68.1203,68.1771,68.1108,68.1582,64180.0
2023-09-12 13:10:00,71.94,71.98,71.94,71.97,933594.0,68.1676,68.2055,68.1676,68.1961,933594.0
2023-09-12 13:20:00,71.97,72.05,71.97,72.01,230891.0,68.1961,68.2719,68.1961,68.234,230891.0
2023-09-12 13:30:00,72.01,72.03,72.0,72.03,113235.0,68.234,68.2529,68.2245,68.2529,113235.0
2023-09-12 13:40:00,72.02,72.02,71.95,71.96,115935.0,68.2434,68.2434,68.1771,68.1866,115935.0
2023-09-12 13:50:00,71.97,71.99,71.94,71.95,112513.0,68.1961,68.215,68.1676,68.1771,112513.0
2023-09-12 14:00:00,71.94,71.94,71.88,71.88,70133.0,68.1676,68.1676,68.1108,68.1108,70133.0
2023-09-12 14:10:00,71.88,71.89,71.85,71.89,444233.0,68.1108,68.1203,68.0824,68.1203,444233.0
2023-09-12 14:20:00,71.89,71.9,71.85,71.85,461443.0,68.1203,68.1297,68.0824,68.0824,461443.0
2023-09-12 14:30:00,71.85,71.85,71.8,71.82,80911.0,68.0824,68.0824,68.035,68.0539,80911.0
2023-09-12 14:40:00,71.82,71.83,71.79,71.81,149347.0,68.0539,68.0634,68.0255,68.0445,149347.0
2023-09-12 14:50:00,71.8,71.8,71.74,71.76,170270.0,68.035,68.035,67.9781,67.9971,170270.0
2023-09-12 15:00:00,71.76,71.76,71.7,71.73,154134.0,67.9971,67.9971,67.9402,67.9687,154134.0
2023-09-12 15:10:00,71.73,71.74,71.67,71.69,152349.0,67.9687,67.9781,67.9118,67.9308,152349.0
2023-09-12 15:20:00,71.69,71.7,71.64,71.66,135402.0,67.9308,67.9402,67.8834,67.9023,135402.0
2023-09-12 15:30:00,71.67,71.73,71.66,71.73,299254.0,67.9118,67.9687,67.9023,67.9687,299254.0
2023-09-12 15:40:00,71.73,71.77,71.71,71.73,363353.0,67.9687,68.0066,67.9497,67.9687,363353.0
2023-09-12 15:50:00,71.73,71.81,71.72,71.75,1928703.0,67.9687,68.0445,67.9592,67.9876,1928703.0
2023-09-13 09:30:00,71.82,72.04,71.82,71.85,262014.0,68.0539,68.2624,68.0539,68.0824,262014.0
2023-09-13 09:40:00,71.85,71.9,71.78,71.89,193006.0,68.0824,68.1297,68.016,68.1203,193006.0
2023-09-13 09:50:00,71.88,71.91,71.84,71.9,109101.0,68.1108,68.1392,68.0729,68.1297,109101.0
2023-09-13 10:00:00,71.9,71.94,71.82,71.83,254593.0,68.1297,68.1676,68.0539,68.0634,254593.0
2023-09-13 10:10:00,71.83,71.84,71.72,71.72,128728.0,68.0634,68.0729,67.9592,67.9592,128728.0
2023-09-13 10:20:00,71.72,71.73,71.67,71.7,121169.0,67.9592,67.9687,67.9118,67.9402,121169.0
2023-09-13 10:30:00,71.71,71.74,71.66,71.7,116428.0,67.9497,67.9781,67.9023,67.9402,116428.0
2023-09-13 10:40:00,71.7,71.74,71.69,71.73,70979.0,67.9402,67.9781,67.9308,67.9687,70979.0
2023-09-13 10:50:00,71.72,71.84,71.72,71.84,150601.0,67.9592,68.0729,67.9592,68.0729,150601.0
2023-09-13 11:00:00,71.84,71.9,71.81,71.89,270892.0,68.0729,68.1297,68.0445,68.1203,270892.0
2023-09-13 11:10:00,71.9,71.92,71.87,71.89,105636.0,68.1297,68.1487,68.1013,68.1203,105636.0
2023-09-13 11:20:00,71.88,71.92,71.88,71.91,99117.0,68.1108,68.1487,68.1108,68.1392,99117.0
2023-09-13 11:30:00,71.92,71.93,71.86,71.86,86562.0,68.1487,68.1582,68.0918,68.0918,86562.0
2023-09-13 11:40:00,71.86,71.91,71.86,71.9,58705.0,68.0918,68.1392,68.0918,68.1297,58705.0
2023-09-13 11:50:00,71.9,71.91,71.87,71.9,96227.0,68.1297,68.1392,68.1013,68.1297,96227.0
2023-09-13 12:00:00,71.9,71.93,71.89,71.91,84762.0,68.1297,68.1582,68.1203,68.1392,84762.0
2023-09-13 12:10:00,71.91,71.94,71.88,71.92,89974.0,68.1392,68.1676,68.1108,68.1487,89974.0
2023-09-13 12:20:00,71.92,71.94,71.9,71.91,98021.0,68.1487,68.1676,68.1297,68.1392,98021.0
2023-09-13 12:30:00,71.91,71.92,71.85,71.86,80428.0,68.1392,68.1487,68.0824,68.0918,80428.0
2023-09-13 12:40:00,71.85,71.88,71.83,71.88,55476.0,68.0824,68.1108,68.0634,68.1108,55476.0
2023-09-13 12:50:00,71.87,71.92,71.86,71.89,130585.0,68.1013,68.1487,68.0918,68.1203,130585.0
2023-09-13 13:00:00,71.9,71.92,71.87,71.9,77129.0,68.1297,68.1487,68.1013,68.1297,77129.0
2023-09-13 13:10:00,71.9,71.92,71.88,71.91,93284.0,68.1297,68.1487,68.1108,68.1392,93284.0
2023-09-13 13:20:00,71.91,71.95,71.9,71.92,133987.0,68.1392,68.1771,68.1297,68.1487,133987.0
2023-09-13 13:30:00,71.92,71.95,71.9,71.91,315120.0,68.1487,68.1771,68.1297,68.1392,315120.0
2023-09-13 13:40:00,71.92,71.95,71.91,71.95,204954.0,68.1487,68.1771,68.1392,68.1771,204954.0
2023-09-13 13:50:00,71.96,72.01,71.94,72.0,213475.0,68.1866,68.234,68.1676,68.2245,213475.0
2023-09-13 14:00:00,72.0,72.05,71.98,72.03,321763.0,68.2245,68.2719,68.2055,68.2529,321763.0
2023-09-13 14:10:00,72.03,72.06,72.03,72.04,179092.0,68.2529,68.2814,68.2529,68.2624,179092.0
2023-09-13 14:20:00,72.03,72.1,72.03,72.08,136757.0,68.2529,68.3193,68.2529,68.3003,136757.0
2023-09-13 14:30:00,72.08,72.1,72.06,72.07,144130.0,68.3003,68.3193,68.2814,68.2908,144130.0
2023-09-13 14:40:00,72.06,72.07,72.0,72.01,257817.0,68.2814,68.2908,68.2245,68.234,257817.0
2023-09-13 14:50:00,72.01,72.01,71.92,71.98,338196.0,68.234,68.234,68.1487,68.2055,338196.0
2023-09-13 15:00:00,71.98,71.98,71.85,71.86,155277.0,68.2055,68.2055,68.0824,68.0918,155277.0
2023-09-13 15:10:00,71.87,71.89,71.85,71.88,156867.0,68.1013,68.1203,68.0824,68.1108,156867.0
2023-09-13 15:20:00,71.88,71.88,71.84,71.86,134372.0,68.1108,68.1108,68.0729,68.0918,134372.0
2023-09-13 15:30:00,71.86,71.9,71.85,71.89,213479.0,68.0918,68.1297,68.0824,68.1203,213479.0
2023-09-13 15:40:00,71.89,71.93,71.88,71.92,323051.0,68.1203,68.1582,68.1108,68.1487,323051.0
2023-09-13 15:50:00,71.92,71.96,71.88,71.92,910974.0,68.1487,68.1866,68.1108,68.1487,910974.0
2023-09-14 09:30:00,72.12,72.22,72.09,72.19,447382.0,68.3382,68.433,68.3098,68.4045,447382.0
2023-09-14 09:40:00,72.18,72.25,72.09,72.25,195718.0,68.3951,68.4614,68.3098,68.4614,195718.0
2023-09-14 09:50:00,72.25,72.34,72.22,72.32,176315.0,68.4614,68.5467,68.433,68.5277,176315.0
2023-09-14 10:00:00,72.33,72.36,72.24,72.28,165534.0,68.5372,68.5656,68.4519,68.4898,165534.0
2023-09-14 10:10:00,72.28,72.34,72.26,72.34,433206.0,68.4898,68.5467,68.4709,68.5467,433206.0
2023-09-14 10:20:00,72.33,72.34,72.25,72.29,72899.0,68.5372,68.5467,68.4614,68.4993,72899.0
2023-09-14 10:30:00,72.3,72.34,72.28,72.29,142068.0,68.5088,68.5467,68.4898,68.4993,142068.0
2023-09-14 10:40:00,72.28,72.32,72.23,72.25,276619.0,68.4898,68.5277,68.4424,68.4614,276619.0
2023-09-14 10:50:00,72.24,72.24,72.17,72.23,107428.0,68.4519,68.4519,68.3856,68.4424,107428.0
2023-09-14 11:00:00,72.23,72.26,72.22,72.26,80710.0,68.4424,68.4709,68.433,68.4709,80710.0
2023-09-14 11:10:00,72.26,72.32,72.26,72.31,71142.0,68.4709,68.5277,68.4709,68.5182,71142.0
2023-09-14 11:20:00,72.31,72.32,72.28,72.29,62866.0,68.5182,68.5277,68.4898,68.4993,62866.0
2023-09-14 11:30:00,72.3,72.33,72.29,72.33,55090.0,68.5088,68.5372,68.4993,68.5372,55090.0
2023-09-14 11:40:00,72.33,72.44,72.32,72.41,207105.0,68.5372,68.6414,68.5277,68.613,207105.0
2023-09-14 11:50:00,72.41,72.44,72.4,72.43,275723.0,68.613,68.6414,68.6035,68.6319,275723.0
2023-09-14 12:00:00,72.43,72.43,72.38,72.42,105846.0,68.6319,68.6319,68.5846,68.6225,105846.0
2023-09-14 12:10:00,72.42,72.48,72.42,72.48,213820.0,68.6225,68.6793,68.6225,68.6793,213820.0
2023-09-14 12:20:00,72.48,72.5,72.46,72.49,240889.0,68.6793,68.6983,68.6604,68.6888,240889.0
2023-09-14 12:30:00,72.5,72.54,72.49,72.53,288744.0,68.6983,68.7362,68.6888,68.7267,288744.0
2023-09-14 12:40:00,72.52,72.54,72.52,72.53,86249.0,68.7172,68.7362,68.7172,68.7267,86249.0
2023-09-14 12:50:00,72.54,72.58,72.53,72.55,91959.0,68.7362,68.7741,68.7267,68.7457,91959.0
2023-09-14 13:00:00,72.56,72.57,72.53,72.56,65087.0,68.7551,68.7646,68.7267,68.7551,65087.0
2023-09-14 13:10:00,72.56,72.58,72.54,72.56,98714.0,68.7551,68.7741,68.7362,68.7551,98714.0
2023-09-14 13:20:00,72.55,72.56,72.53,72.56,175459.0,68.7457,68.7551,68.7267,68.7551,175459.0
2023-09-14 13:30:00,72.56,72.59,72.54,72.58,95882.0,68.7551,68.7836,68.7362,68.7741,95882.0
2023-09-14 13:40:00,72.58,72.58,72.54,72.55,108895.0,68.7741,68.7741,68.7362,68.7457,108895.0
2023-09-14 13:50:00,72.54,72.57,72.53,72.55,175954.0,68.7362,68.7646,68.7267,68.7457,175954.0
2023-09-14 14:00:00,72.55,72.57,72.53,72.54,143835.0,68.7457,68.7646,68.7267,68.7362,143835.0
2023-09-14 14:10:00,72.54,72.57,72.53,72.53,124430.0,68.7362,68.7646,68.7267,68.7267,124430.0
2023-09-14 14:20:00,72.53,72.57,72.53,72.56,132101.0,68.7267,68.7646,68.7267,68.7551,132101.0
2023-09-14 14:30:00,72.55,72.59,72.54,72.59,152395.0,68.7457,68.7836,68.7362,68.7836,152395.0
2023-09-14 14:40:00,72.58,72.62,72.58,72.62,186414.0,68.7741,68.812,68.7741,68.812,186414.0
2023-09-14 14:50:00,72.62,72.62,72.59,72.6,158295.0,68.812,68.812,68.7836,68.793,158295.0
2023-09-14 15:00:00,72.6,72.66,72.59,72.64,302402.0,68.793,68.8499,68.7836,68.8309,302402.0
2023-09-14 15:10:00,72.63,72.65,72.62,72.65,173544.0,68.8215,68.8404,68.812,68.8404,173544.0
2023-09-14 15:20:00,72.65,72.67,72.64,72.65,253912.0,68.8404,68.8594,68.8309,68.8404,253912.0
2023-09-14 15:30:00,72.66,72.67,72.61,72.63,327914.0,68.8499,68.8594,68.8025,68.8215,327914.0
2023-09-14 15:40:00,72.62,72.7,72.62,72.67,503992.0,68.812,68.8878,68.812,68.8594,503992.0
2023-09-14 15:50:00,72.67,72.69,72.6,72.63,1363673.0,68.8594,68.8783,68.793,68.8215,1363673.0
2023-09-15 09:30:00,72.5,72.72,72.49,72.71,456654.0,68.6983,68.9067,68.6888,68.8973,456654.0
2023-09-15 09:40:00,72.72,72.76,72.55,72.56,225657.0,68.9067,68.9446,68.7457,68.7551,225657.0
2023-09-15 09:50:00,72.56,72.56,72.5,72.53,227090.0,68.7551,68.7551,68.6983,68.7267,227090.0
2023-09-15 10:00:00,72.54,72.63,72.51,72.53,268489.0,68.7362,68.8215,68.7078,68.7267,268489.0
2023-09-15 10:10:00,72.53,72.55,72.44,72.5,163124.0,68.7267,68.7457,68.6414,68.6983,163124.0
2023-09-15 10:20:00,72.5,72.53,72.48,72.5,99545.0,68.6983,68.7267,68.6793,68.6983,99545.0
2023-09-15 10:30:00,72.49,72.55,72.46,72.54,230467.0,68.6888,68.7457,68.6604,68.7362,230467.0
2023-09-15 10:40:00,72.54,72.59,72.52,72.55,201271.0,68.7362,68.7836,68.7172,68.7457,201271.0
2023-09-15 10:50:00,72.55,72.56,72.38,72.39,192191.0,68.7457,68.7551,68.5846,68.594,192191.0
2023-09-15 11:00:00,72.39,72.4,72.32,72.34,117517.0,68.594,68.6035,68.5277,68.5467,117517.0
2023-09-15 11:10:00,72.34,72.35,72.29,72.34,278862.0,68.5467,68.5561,68.4993,68.5467,278862.0
2023-09-15 11:20:00,72.35,72.4,72.3,72.4,147294.0,68.5561,68.6035,68.5088,68.6035,147294.0
2023-09-15 11:30:00,72.39,72.43,72.33,72.35,108066.0,68.594,68.6319,68.5372,68.5561,108066.0
2023-09-15 11:40:00,72.35,72.44,72.34,72.43,90038.0,68.5561,68.6414,68.5467,68.6319,90038.0
2023-09-15 11:50:00,72.44,72.45,72.4,72.41,115350.0,68.6414,68.6509,68.6035,68.613,115350.0
2023-09-15 12:00:00,72.4,72.42,72.34,72.34,103336.0,68.6035,68.6225,68.5467,68.5467,103336.0
2023-09-15 12:10:00,72.35,72.36,72.31,72.34,118511.0,68.5561,68.5656,68.5182,68.5467,118511.0
2023-09-15 12:20:00,72.35,72.36,72.32,72.34,163271.0,68.5561,68.5656,68.5277,68.5467,163271.0
2023-09-15 12:30:00,72.34,72.39,72.33,72.38,103283.0,68.5467,68.594,68.5372,68.5846,103283.0
2023-09-15 12:40:00,72.38,72.38,72.33,72.36,84993.0,68.5846,68.5846,68.5372,68.5656,84993.0
2023-09-15 12:50:00,72.35,72.36,72.28,72.29,108283.0,68.5561,68.5656,68.4898,68.4993,108283.0
2023-09-15 13:00:00,72.28,72.29,72.22,72.23,142279.0,68.4898,68.4993,68.433,68.4424,142279.0
2023-09-15 13:10:00,72.23,72.23,72.15,72.15,171592.0,68.4424,68.4424,68.3666,68.3666,171592.0
2023-09-15 13:20:00,72.15,72.18,72.13,72.16,308429.0,68.3666,68.3951,68.3477,68.3761,308429.0
2023-09-15 13:30:00,72.16,72.22,72.11,72.22,291260.0,68.3761,68.433,68.3287,68.433,291260.0
2023-09-15 13:40:00,72.22,72.28,72.2,72.26,187263.0,68.433,68.4898,68.414,68.4709,187263.0
2023-09-15 13:50:00,72.25,72.28,72.23,72.27,102701.0,68.4614,68.4898,68.4424,68.4803,102701.0
2023-09-15 14:00:00,72.26,72.27,72.2,72.2,234961.0,68.4709,68.4803,68.414,68.414,234961.0
2023-09-15 14:10:00,72.2,72.23,72.17,72.22,308404.0,68.414,68.4424,68.3856,68.433,308404.0
2023-09-15 14:20:00,72.21,72.26,72.19,72.2,137455.0,68.4235,68.4709,68.4045,68.414,137455.0
2023-09-15 14:30:00,72.2,72.27,72.2,72.26,131890.0,68.414,68.4803,68.414,68.4709,131890.0
2023-09-15 14:40:00,72.27,72.31,72.25,72.31,209301.0,68.4803,68.5182,68.4614,68.5182,209301.0
2023-09-15 14:50:00,72.3,72.36,72.28,72.36,142614.0,68.5088,68.5656,68.4898,68.5656,142614.0
2023-09-15 15:00:00,72.35,72.36,72.29,72.31,142767.0,68.5561,68.5656,68.4993,68.5182,142767.0
2023-09-15 15:10:00,72.31,72.32,72.28,72.28,146691.0,68.5182,68.5277,68.4898,68.4898,146691.0
2023-09-15 15:20:00,72.28,72.28,72.23,72.23,223158.0,68.4898,68.4898,68.4424,68.4424,223158.0
2023-09-15 15:30:00,72.23,72.25,72.11,72.11,255618.0,68.4424,68.4614,68.3287,68.3287,255618.0
2023-09-15 15:40:00,72.12,72.18,72.11,72.13,408596.0,68.3382,68.3951,68.3287,68.3477,408596.0
2023-09-15 15:50:00,72.12,72.13,71.99,72.03,1987550.0,68.3382,68.3477,68.215,68.2529,1987550.0
2023-09-18 09:30:00,71.8,71.83,71.47,71.56,418321.0,68.4964,68.5251,68.1816,68.2675,418321.0
2023-09-18 09:40:00,71.57,71.62,71.47,71.47,238192.0,68.277,68.3247,68.1816,68.1816,238192.0
2023-09-18 09:50:00,71.46,71.46,71.37,71.41,160537.0,68.1721,68.1721,68.0862,68.1244,160537.0
2023-09-18 10:00:00,71.41,71.44,71.32,71.37,184943.0,68.1244,68.153,68.0385,68.0862,184943.0
2023-09-18 10:10:00,71.37,71.4,71.33,71.35,101957.0,68.0862,68.1148,68.0481,68.0671,101957.0
2023-09-18 10:20:00,71.36,71.41,71.34,71.4,104914.0,68.0767,68.1244,68.0576,68.1148,104914.0
2023-09-18 10:30:00,71.4,71.41,71.33,71.34,152523.0,68.1148,68.1244,68.0481,68.0576,152523.0
2023-09-18 10:40:00,71.34,71.4,71.32,71.36,143705.0,68.0576,68.1148,68.0385,68.0767,143705.0
2023-09-18 10:50:00,71.35,71.41,71.34,71.38,141310.0,68.0671,68.1244,68.0576,68.0958,141310.0
2023-09-18 11:00:00,71.37,71.37,71.25,71.25,121663.0,68.0862,68.0862,67.9717,67.9717,121663.0
2023-09-18 11:10:00,71.26,71.3,71.23,71.29,144699.0,67.9813,68.0194,67.9527,68.0099,144699.0
2023-09-18 11:20:00,71.29,71.37,71.29,71.37,101098.0,68.0099,68.0862,68.0099,68.0862,101098.0
2023-09-18 11:30:00,71.37,71.49,71.37,71.48,119122.0,68.0862,68.2007,68.0862,68.1912,119122.0
2023-09-18 11:40:00,71.48,71.51,71.47,71.49,69512.0,68.1912,68.2198,68.1816,68.2007,69512.0
2023-09-18 11:50:00,71.5,71.52,71.47,71.48,71838.0,68.2102,68.2293,68.1816,68.1912,71838.0
2023-09-18 12:00:00,71.48,71.52,71.46,71.51,97538.0,68.1912,68.2293,68.1721,68.2198,97538.0
2023-09-18 12:10:00,71.52,71.57,71.5,71.56,71830.0,68.2293,68.277,68.2102,68.2675,71830.0
2023-09-18 12:20:00,71.56,71.58,71.54,71.56,89031.0,68.2675,68.2866,68.2484,68.2675,89031.0
2023-09-18 12:30:00,71.57,71.61,71.56,71.61,98235.0,68.277,68.3152,68.2675,68.3152,98235.0
2023-09-18 12:40:00,71.6,71.64,71.6,71.64,92475.0,68.3056,68.3438,68.3056,68.3438,92475.0
2023-09-18 12:50:00,71.64,71.65,71.62,71.65,65159.0,68.3438,68.3533,68.3247,68.3533,65159.0
2023-09-18 13:00:00,71.65,71.68,71.64,71.67,87610.0,68.3533,68.382,68.3438,68.3724,87610.0
2023-09-18 13:10:00,71.66,71.7,71.65,71.67,171649.0,68.3629,68.401,68.3533,68.3724,171649.0
2023-09-18 13:20:00,71.68,71.72,71.68,71.69,68284.0,68.382,68.4201,68.382,68.3915,68284.0
2023-09-18 13:30:00,71.68,71.71,71.67,71.69,86011.0,68.382,68.4106,68.3724,68.3915,86011.0
2023-09-18 13:40:00,71.69,71.7,71.65,71.65,84117.0,68.3915,68.401,68.3533,68.3533,84117.0
2023-09-18 13:50:00,71.65,71.68,71.65,71.65,110866.0,68.3533,68.382,68.3533,68.3533,110866.0
2023-09-18 14:00:00,71.66,71.66,71.62,71.64,98258.0,68.3629,68.3629,68.3247,68.3438,98258.0
2023-09-18 14:10:00,71.63,71.66,71.62,71.63,110978.0,68.3343,68.3629,68.3247,68.3343,110978.0
2023-09-18 14:20:00,71.63,71.63,71.57,71.58,100266.0,68.3343,68.3343,68.277,68.2866,100266.0
2023-09-18 14:30:00,71.58,71.6,71.57,71.57,74731.0,68.2866,68.3056,68.277,68.277,74731.0
2023-09-18 14:40:00,71.57,71.6,71.57,71.59,82010.0,68.277,68.3056,68.277,68.2961,82010.0
2023-09-18 14:50:00,71.59,71.61,71.55,71.58,132151.0,68.2961,68.3152,68.2579,68.2866,132151.0
2023-09-18 15:00:00,71.57,71.59,71.55,71.56,154736.0,68.277,68.2961,68.2579,68.2675,154736.0
2023-09-18 15:10:00,71.56,71.58,71.54,71.56,151135.0,68.2675,68.2866,68.2484,68.2675,151135.0
2023-09-18 15:20:00,71.55,71.55,71.51,71.53,149992.0,68.2579,68.2579,68.2198,68.2389,149992.0
2023-09-18 15:30:00,71.53,71.53,71.49,71.51,219958.0,68.2389,68.2389,68.2007,68.2198,219958.0
2023-09-18 15:40:00,71.52,71.55,71.51,71.54,256262.0,68.2293,68.2579,68.2198,68.2484,256262.0
2023-09-18 15:50:00,71.54,71.58,71.51,71.55,991358.0,68.2484,68.2866,68.2198,68.2579,991358.0
2023-09-19 09:30:00,71.42,71.5,71.23,71.23,572575.0,68.1339,68.2102,67.9527,67.9527,572575.0
2023-09-19 09:40:00,71.24,71.31,71.16,71.27,295347.0,67.9622,68.029,67.8859,67.9908,295347.0
2023-09-19 09:50:00,71.28,71.33,71.26,71.32,206523.0,68.0004,68.0481,67.9813,68.0385,206523.0
2023-09-19 10:00:00,71.32,71.33,71.15,71.16,303814.0,68.0385,68.0481,67.8763,67.8859,303814.0
2023-09-19 10:10:00,71.15,71.17,71.05,71.06,174899.0,67.8763,67.8954,67.7809,67.7905,174899.0
2023-09-19 10:20:00,71.06,71.12,71.05,71.12,99202.0,67.7905,67.8477,67.7809,67.8477,99202.0
2023-09-19 10:30:00,71.13,71.13,71.07,71.08,177420.0,67.8573,67.8573,67.8,67.8096,177420.0
2023-09-19 10:40:00,71.09,71.12,71.05,71.09,221407.0,67.8191,67.8477,67.7809,67.8191,221407.0
2023-09-19 10:50:00,71.09,71.14,71.08,71.13,103764.0,67.8191,67.8668,67.8096,67.8573,103764.0
2023-09-19 11:00:00,71.13,71.14,71.09,71.13,141278.0,67.8573,67.8668,67.8191,67.8573,141278.0
2023-09-19 11:10:00,71.12,71.15,71.1,71.14,103967.0,67.8477,67.8763,67.8286,67.8668,103967.0
2023-09-19 11:20:00,71.14,71.19,71.13,71.19,88932.0,67.8668,67.9145,67.8573,67.9145,88932.0
2023-09-19 11:30:00,71.19,71.21,71.15,71.16,117715.0,67.9145,67.9336,67.8763,67.8859,117715.0
2023-09-19 11:40:00,71.15,71.18,71.12,71.16,102359.0,67.8763,67.905,67.8477,67.8859,102359.0
2023-09-19 11:50:00,71.16,71.16,71.09,71.11,226206.0,67.8859,67.8859,67.8191,67.8382,226206.0
2023-09-19 12:00:00,71.1,71.12,71.05,71.07,81387.0,67.8286,67.8477,67.7809,67.8,81387.0
2023-09-19 12:10:00,71.07,71.08,71.01,71.06,102831.0,67.8,67.8096,67.7428,67.7905,102831.0
2023-09-19 12:20:00,71.06,71.1,71.04,71.09,245954.0,67.7905,67.8286,67.7714,67.8191,245954.0
2023-09-19 12:30:00,71.08,71.1,71.04,71.05,47419.0,67.8096,67.8286,67.7714,67.7809,47419.0
2023-09-19 12:40:00,71.04,71.09,71.04,71.09,80383.0,67.7714,67.8191,67.7714,67.8191,80383.0
2023-09-19 12:50:00,71.1,71.14,71.08,71.13,78875.0,67.8286,67.8668,67.8096,67.8573,78875.0
2023-09-19 13:00:00,71.13,71.13,71.08,71.1,58642.0,67.8573,67.8573,67.8096,67.8286,58642.0
2023-09-19 13:10:00,71.11,71.16,71.1,71.16,62569.0,67.8382,67.8859,67.8286,67.8859,62569.0
2023-09-19 13:20:00,71.16,71.2,71.16,71.19,67165.0,67.8859,67.924,67.8859,67.9145,67165.0
2023-09-19 13:30:00,71.19,71.24,71.18,71.23,79114.0,67.9145,67.9622,67.905,67.9527,79114.0
2023-09-19 13:40:00,71.23,71.32,71.22,71.31,169884.0,67.9527,68.0385,67.9431,68.029,169884.0
2023-09-19 13:50:00,71.3,71.34,71.3,71.33,104370.0,68.0194,68.0576,68.0194,68.0481,104370.0
2023-09-19 14:00:00,71.33,71.36,71.32,71.34,85908.0,68.0481,68.0767,68.0385,68.0576,85908.0
2023-09-19 14:10:00,71.34,71.36,71.31,71.32,107334.0,68.0576,68.0767,68.029,68.0385,107334.0
2023-09-19 14:20:00,71.33,71.33,71.29,71.31,235980.0,68.0481,68.0481,68.0099,68.029,235980.0
2023-09-19 14:30:00,71.31,71.48,71.3,71.45,239255.0,68.029,68.1912,68.0194,68.1625,239255.0
2023-09-19 14:40:00,71.45,71.49,71.44,71.47,91577.0,68.1625,68.2007,68.153,68.1816,91577.0
2023-09-19 14:50:00,71.48,71.48,71.4,71.41,142140.0,68.1912,68.1912,68.1148,68.1244,142140.0
2023-09-19 15:00:00,71.41,71.44,71.39,71.41,103762.0,68.1244,68.153,68.1053,68.1244,103762.0
2023-09-19 15:10:00,71.4,71.41,71.34,71.35,99582.0,68.1148,68.1244,68.0576,68.0671,99582.0
2023-09-19 15:20:00,71.35,71.39,71.33,71.38,143196.0,68.0671,68.1053,68.0481,68.0958,143196.0
2023-09-19 15:30:00,71.38,71.41,71.35,71.38,181887.0,68.0958,68.1244,68.0671,68.0958,181887.0
2023-09-19 15:40:00,71.38,71.44,71.36,71.41,214975.0,68.0958,68.153,68.0767,68.1244,214975.0
2023-09-19 15:50:00,71.41,71.43,71.34,71.36,755626.0,68.1244,68.1435,68.0576,68.0767,755626.0
2023-09-20 09:30:00,71.57,71.6,71.42,71.42,528757.0,68.277,68.3056,68.1339,68.1339,528757.0
2023-09-20 09:40:00,71.42,71.43,71.23,71.33,406610.0,68.1339,68.1435,67.9527,68.0481,406610.0
2023-09-20 09:50:00,71.34,71.37,71.31,71.34,149911.0,68.0576,68.0862,68.029,68.0576,149911.0
2023-09-20 10:00:00,71.34,71.43,71.33,71.41,141255.0,68.0576,68.1435,68.0481,68.1244,141255.0
2023-09-20 10:10:00,71.41,71.48,71.41,71.47,88547.0,68.1244,68.1912,68.1244,68.1816,88547.0
2023-09-20 10:20:00,71.47,71.57,71.47,71.55,85474.0,68.1816,68.277,68.1816,68.2579,85474.0
2023-09-20 10:30:00,71.56,71.57,71.53,71.54,106483.0,68.2675,68.277,68.2389,68.2484,106483.0
2023-09-20 10:40:00,71.53,71.6,71.53,71.57,206071.0,68.2389,68.3056,68.2389,68.277,206071.0
2023-09-20 10:50:00,71.57,71.67,71.56,71.65,109206.0,68.277,68.3724,68.2675,68.3533,109206.0
2023-09-20 11:00:00,71.65,71.71,71.64,71.7,69055.0,68.3533,68.4106,68.3438,68.401,69055.0
2023-09-20 11:10:00,71.7,71.75,71.69,71.73,84458.0,68.401,68.4487,68.3915,68.4297,84458.0
2023-09-20 11:20:00,71.73,71.73,71.67,71.69,78769.0,68.4297,68.4297,68.3724,68.3915,78769.0
2023-09-20 11:30:00,71.69,71.74,71.69,71.72,800654.0,68.3915,68.4392,68.3915,68.4201,800654.0
2023-09-20 11:40:00,71.72,71.77,71.72,71.76,165803.0,68.4201,68.4678,68.4201,68.4583,165803.0
2023-09-20 11:50:00,71.75,71.8,71.74,71.8,181820.0,68.4487,68.4964,68.4392,68.4964,181820.0
2023-09-20 12:00:00,71.8,71.84,71.78,71.83,143090.0,68.4964,68.5346,68.4774,68.5251,143090.0
2023-09-20 12:10:00,71.83,71.83,71.79,71.81,143993.0,68.5251,68.5251,68.4869,68.506,143993.0
2023-09-20 12:20:00,71.81,71.86,71.81,71.86,150810.0,68.506,68.5537,68.506,68.5537,150810.0
2023-09-20 12:30:00,71.86,71.86,71.84,71.85,86561.0,68.5537,68.5537,68.5346,68.5441,86561.0
2023-09-20 12:40:00,71.86,71.89,71.84,71.87,124179.0,68.5537,68.5823,68.5346,68.5632,124179.0
2023-09-20 12:50:00,71.87,71.91,71.86,71.9,120151.0,68.5632,68.6014,68.5537,68.5918,120151.0
2023-09-20 13:00:00,71.9,71.9,71.86,71.88,73018.0,68.5918,68.5918,68.5537,68.5728,73018.0
2023-09-20 13:10:00,71.88,71.88,71.85,71.87,114191.0,68.5728,68.5728,68.5441,68.5632,114191.0
2023-09-20 13:20:00,71.87,71.91,71.86,71.89,107979.0,68.5632,68.6014,68.5537,68.5823,107979.0
2023-09-20 13:30:00,71.88,71.9,71.86,71.89,216869.0,68.5728,68.5918,68.5537,68.5823,216869.0
2023-09-20 13:40:00,71.88,71.89,71.85,71.88,181607.0,68.5728,68.5823,68.5441,68.5728,181607.0
2023-09-20 13:50:00,71.88,71.92,71.87,71.91,441700.0,68.5728,68.6109,68.5632,68.6014,441700.0
2023-09-20 14:00:00,71.91,71.92,71.67,71.72,698885.0,68.6014,68.6109,68.3724,68.4201,698885.0
2023-09-20 14:10:00,71.72,71.77,71.69,71.71,186864.0,68.4201,68.4678,68.3915,68.4106,186864.0
2023-09-20 14:20:00,71.7,71.75,71.68,71.72,142624.0,68.401,68.4487,68.382,68.4201,142624.0
2023-09-20 14:30:00,71.72,71.83,71.68,71.77,306009.0,68.4201,68.5251,68.382,68.4678,306009.0
2023-09-20 14:40:00,71.78,71.8,71.71,71.71,230379.0,68.4774,68.4964,68.4106,68.4106,230379.0
2023-09-20 14:50:00,71.71,71.72,71.62,71.63,171635.0,68.4106,68.4201,68.3247,68.3343,171635.0
2023-09-20 15:00:00,71.63,71.65,71.58,71.62,172307.0,68.3343,68.3533,68.2866,68.3247,172307.0
2023-09-20 15:10:00,71.63,71.64,71.57,71.62,188469.0,68.3343,68.3438,68.277,68.3247,188469.0
2023-09-20 15:20:00,71.62,71.68,71.6,71.64,257801.0,68.3247,68.382,68.3056,68.3438,257801.0
2023-09-20 15:30:00,71.64,71.65,71.48,71.51,497934.0,68.3438,68.3533,68.1912,68.2198,497934.0
2023-09-20 15:40:00,71.51,71.53,71.48,71.51,472959.0,68.2198,68.2389,68.1912,68.2198,472959.0
2023-09-20 15:50:00,71.5,71.54,71.43,71.45,1512075.0,68.2102,68.2484,68.1435,68.1625,1512075.0
2023-09-21 09:30:00,71.38,71.46,71.01,71.02,920098.0,68.0958,68.1721,67.7428,67.7523,920098.0
2023-09-21 09:40:00,71.02,71.15,70.98,71.15,387780.0,67.7523,67.8763,67.7142,67.8763,387780.0
2023-09-21 09:50:00,71.14,71.27,71.13,71.14,664054.0,67.8668,67.9908,67.8573,67.8668,664054.0
2023-09-21 10:00:00,71.14,71.2,71.09,71.12,277239.0,67.8668,67.924,67.8191,67.8477,277239.0
2023-09-21 10:10:00,71.12,71.27,71.11,71.17,152529.0,67.8477,67.9908,67.8382,67.8954,152529.0
2023-09-21 10:20:00,71.17,71.21,71.15,71.18,132344.0,67.8954,67.9336,67.8763,67.905,132344.0
2023-09-21 10:30:00,71.17,71.18,71.07,71.11,229561.0,67.8954,67.905,67.8,67.8382,229561.0
2023-09-21 10:40:00,71.1,71.1,71.0,71.03,197547.0,67.8286,67.8286,67.7332,67.7619,197547.0
2023-09-21 10:50:00,71.03,71.09,70.93,70.98,347513.0,67.7619,67.8191,67.6665,67.7142,347513.0
2023-09-21 11:00:00,70.98,71.07,70.97,71.03,204210.0,67.7142,67.8,67.7046,67.7619,204210.0
2023-09-21 11:10:00,71.03,71.07,71.0,71.03,154543.0,67.7619,67.8,67.7332,67.7619,154543.0
2023-09-21 11:20:00,71.02,71.06,71.01,71.01,221989.0,67.7523,67.7905,67.7428,67.7428,221989.0
2023-09-21 11:30:00,71.0,71.03,70.96,70.99,134715.0,67.7332,67.7619,67.6951,67.7237,134715.0
2023-09-21 11:40:00,70.98,71.04,70.97,71.03,257729.0,67.7142,67.7714,67.7046,67.7619,257729.0
2023-09-21 11:50:00,71.02,71.06,70.99,71.03,168159.0,67.7523,67.7905,67.7237,67.7619,168159.0
2023-09-21 12:00:00,71.03,71.05,71.0,71.03,181539.0,67.7619,67.7809,67.7332,67.7619,181539.0
2023-09-21 12:10:00,71.03,71.04,70.95,70.97,101695.0,67.7619,67.7714,67.6855,67.7046,101695.0
2023-09-21 12:20:00,70.97,70.97,70.93,70.94,94067.0,67.7046,67.7046,67.6665,67.676,94067.0
2023-09-21 12:30:00,70.93,70.95,70.91,70.93,166113.0,67.6665,67.6855,67.6474,67.6665,166113.0
2023-09-21 12:40:00,70.93,70.95,70.9,70.93,125051.0,67.6665,67.6855,67.6378,67.6665,125051.0
2023-09-21 12:50:00,70.92,70.95,70.9,70.91,203606.0,67.6569,67.6855,67.6378,67.6474,203606.0
2023-09-21 13:00:00,70.91,70.92,70.84,70.84,89963.0,67.6474,67.6569,67.5806,67.5806,89963.0
2023-09-21 13:10:00,70.84,70.91,70.83,70.9,179061.0,67.5806,67.6474,67.5711,67.6378,179061.0
2023-09-21 13:20:00,70.9,70.93,70.88,70.91,67308.0,67.6378,67.6665,67.6188,67.6474,67308.0
2023-09-21 13:30:00,70.92,70.95,70.91,70.93,74722.0,67.6569,67.6855,67.6474,67.6665,74722.0
2023-09-21 13:40:00,70.93,70.96,70.92,70.95,87426.0,67.6665,67.6951,67.6569,67.6855,87426.0
2023-09-21 13:50:00,70.95,70.96,70.88,70.9,67834.0,67.6855,67.6951,67.6188,67.6378,67834.0
2023-09-21 14:00:00,70.9,70.91,70.87,70.88,98205.0,67.6378,67.6474,67.6092,67.6188,98205.0
2023-09-21 14:10:00,70.88,70.9,70.86,70.86,106967.0,67.6188,67.6378,67.5997,67.5997,106967.0
2023-09-21 14:20:00,70.86,70.89,70.83,70.84,97300.0,67.5997,67.6283,67.5711,67.5806,97300.0
2023-09-21 14:30:00,70.84,70.91,70.82,70.89,151065.0,67.5806,67.6474,67.5615,67.6283,151065.0
2023-09-21 14:40:00,70.89,70.9,70.85,70.86,103612.0,67.6283,67.6378,67.5901,67.5997,103612.0
2023-09-21 14:50:00,70.85,70.88,70.84,70.87,116545.0,67.5901,67.6188,67.5806,67.6092,116545.0
2023-09-21 15:00:00,70.87,70.87,70.82,70.84,176992.0,67.6092,67.6092,67.5615,67.5806,176992.0
2023-09-21 15:10:00,70.84,70.87,70.8,70.83,171150.0,67.5806,67.6092,67.5424,67.5711,171150.0
2023-09-21 15:20:00,70.83,70.83,70.68,70.69,149163.0,67.5711,67.5711,67.428,67.4375,149163.0
2023-09-21 15:30:00,70.68,70.69,70.59,70.66,329231.0,67.428,67.4375,67.3421,67.4089,329231.0
2023-09-21 15:40:00,70.66,70.7,70.62,70.62,661339.0,67.4089,67.447,67.3707,67.3707,661339.0
2023-09-21 15:50:00,70.62,70.62,70.51,70.53,1991743.0,67.3707,67.3707,67.2658,67.2849,1991743.0
2023-09-22 09:30:00,70.54,70.68,70.42,70.64,628759.0,67.2944,67.428,67.1799,67.3898,628759.0
2023-09-22 09:40:00,70.63,70.72,70.43,70.46,385050.0,67.3803,67.4661,67.1895,67.2181,385050.0
2023-09-22 09:50:00,70.47,70.47,70.34,70.41,551922.0,67.2276,67.2276,67.1036,67.1704,551922.0
2023-09-22 10:00:00,70.42,70.46,70.41,70.44,377666.0,67.1799,67.2181,67.1704,67.199,377666.0
2023-09-22 10:10:00,70.45,70.45,70.38,70.43,113575.0,67.2085,67.2085,67.1418,67.1895,113575.0
2023-09-22 10:20:00,70.44,70.51,70.43,70.48,140914.0,67.199,67.2658,67.1895,67.2372,140914.0
2023-09-22 10:30:00,70.48,70.53,70.45,70.46,333472.0,67.2372,67.2849,67.2085,67.2181,333472.0
2023-09-22 10:40:00,70.46,70.55,70.44,70.53,181271.0,67.2181,67.3039,67.199,67.2849,181271.0
2023-09-22 10:50:00,70.53,70.61,70.52,70.56,265533.0,67.2849,67.3612,67.2753,67.3135,265533.0
2023-09-22 11:00:00,70.56,70.56,70.52,70.54,180490.0,67.3135,67.3135,67.2753,67.2944,180490.0
2023-09-22 11:10:00,70.54,70.57,70.49,70.51,138184.0,67.2944,67.323,67.2467,67.2658,138184.0
2023-09-22 11:20:00,70.51,70.61,70.49,70.61,243010.0,67.2658,67.3612,67.2467,67.3612,243010.0
2023-09-22 11:30:00,70.61,70.66,70.6,70.62,78994.0,67.3612,67.4089,67.3516,67.3707,78994.0
2023-09-22 11:40:00,70.63,70.63,70.54,70.55,313039.0,67.3803,67.3803,67.2944,67.3039,313039.0
2023-09-22 11:50:00,70.55,70.57,70.48,70.51,122235.0,67.3039,67.323,67.2372,67.2658,122235.0
2023-09-22 12:00:00,70.5,70.52,70.46,70.5,93432.0,67.2562,67.2753,67.2181,67.2562,93432.0
2023-09-22 12:10:00,70.49,70.54,70.48,70.51,85603.0,67.2467,67.2944,67.2372,67.2658,85603.0
2023-09-22 12:20:00,70.51,70.53,70.48,70.53,203157.0,67.2658,67.2849,67.2372,67.2849,203157.0
2023-09-22 12:30:00,70.53,70.6,70.5,70.6,123895.0,67.2849,67.3516,67.2562,67.3516,123895.0
2023-09-22 12:40:00,70.6,70.63,70.6,70.6,100875.0,67.3516,67.3803,67.3516,67.3516,100875.0
2023-09-22 12:50:00,70.61,70.63,70.58,70.6,97856.0,67.3612,67.3803,67.3326,67.3516,97856.0
2023-09-22 13:00:00,70.61,70.62,70.55,70.56,93830.0,67.3612,67.3707,67.3039,67.3135,93830.0
2023-09-22 13:10:00,70.56,70.56,70.52,70.53,104309.0,67.3135,67.3135,67.2753,67.2849,104309.0
2023-09-22 13:20:00,70.53,70.53,70.43,70.46,184675.0,67.2849,67.2849,67.1895,67.2181,184675.0
2023-09-22 13:30:00,70.45,70.45,70.36,70.38,157712.0,67.2085,67.2085,67.1227,67.1418,157712.0
2023-09-22 13:40:00,70.38,70.39,70.32,70.38,186891.0,67.1418,67.1513,67.0845,67.1418,186891.0
2023-09-22 13:50:00,70.37,70.46,70.37,70.43,490046.0,67.1322,67.2181,67.1322,67.1895,490046.0
2023-09-22 14:00:00,70.44,70.47,70.42,70.42,88033.0,67.199,67.2276,67.1799,67.1799,88033.0
2023-09-22 14:10:00,70.42,70.43,70.38,70.38,460887.0,67.1799,67.1895,67.1418,67.1418,460887.0
2023-09-22 14:20:00,70.39,70.47,70.39,70.44,250367.0,67.1513,67.2276,67.1513,67.199,250367.0
2023-09-22 14:30:00,70.44,70.45,70.37,70.38,276787.0,67.199,67.2085,67.1322,67.1418,276787.0
2023-09-22 14:40:00,70.37,70.37,70.29,70.31,121298.0,67.1322,67.1322,67.0559,67.075,121298.0
2023-09-22 14:50:00,70.32,70.37,70.31,70.36,91339.0,67.0845,67.1322,67.075,67.1227,91339.0
2023-09-22 15:00:00,70.36,70.53,70.35,70.53,185594.0,67.1227,67.2849,67.1131,67.2849,185594.0
2023-09-22 15:10:00,70.53,70.58,70.52,70.56,498668.0,67.2849,67.3326,67.2753,67.3135,498668.0
2023-09-22 15:20:00,70.55,70.58,70.5,70.5,273619.0,67.3039,67.3326,67.2562,67.2562,273619.0
2023-09-22 15:30:00,70.5,70.53,70.39,70.41,178247.0,67.2562,67.2849,67.1513,67.1704,178247.0
2023-09-22 15:40:00,70.41,70.41,70.19,70.21,553927.0,67.1704,67.1704,66.9605,66.9796,553927.0
2023-09-22 15:50:00,70.21,70.22,70.1,70.16,1621396.0,66.9796,66.9891,66.8747,66.9319,1621396.0
2023-09-25 09:30:00,69.92,70.07,69.87,69.9,482434.0,66.7029,66.846,66.6552,66.6839,482434.0
2023-09-25 09:40:00,69.89,69.93,69.8,69.82,277224.0,66.6743,66.7125,66.5885,66.6075,277224.0
2023-09-25 09:50:00,69.83,69.92,69.8,69.92,220544.0,66.6171,66.7029,66.5885,66.7029,220544.0
2023-09-25 10:00:00,69.91,69.99,69.9,69.93,207234.0,66.6934,66.7697,66.6839,66.7125,207234.0
2023-09-25 10:10:00,69.93,69.97,69.82,69.83,243631.0,66.7125,66.7506,66.6075,66.6171,243631.0
2023-09-25 10:20:00,69.82,69.85,69.79,69.83,108352.0,66.6075,66.6362,66.5789,66.6171,108352.0
2023-09-25 10:30:00,69.82,69.89,69.8,69.89,95526.0,66.6075,66.6743,66.5885,66.6743,95526.0
2023-09-25 10:40:00,69.89,70.02,69.88,70.01,81979.0,66.6743,66.7983,66.6648,66.7888,81979.0
2023-09-25 10:50:00,70.0,70.01,69.86,69.86,115462.0,66.7793,66.7888,66.6457,66.6457,115462.0
2023-09-25 11:00:00,69.86,69.86,69.77,69.83,107612.0,66.6457,66.6457,66.5598,66.6171,107612.0
2023-09-25 11:10:00,69.84,69.95,69.81,69.95,344769.0,66.6266,66.7316,66.598,66.7316,344769.0
2023-09-25 11:20:00,69.95,69.98,69.91,69.92,262055.0,66.7316,66.7602,66.6934,66.7029,262055.0
2023-09-25 11:30:00,69.92,69.93,69.88,69.89,63449.0,66.7029,66.7125,66.6648,66.6743,63449.0
2023-09-25 11:40:00,69.88,69.95,69.86,69.9,162362.0,66.6648,66.7316,66.6457,66.6839,162362.0
2023-09-25 11:50:00,69.89,69.93,69.87,69.89,81200.0,66.6743,66.7125,66.6552,66.6743,81200.0
2023-09-25 12:00:00,69.9,69.91,69.87,69.89,108189.0,66.6839,66.6934,66.6552,66.6743,108189.0
2023-09-25 12:10:00,69.89,69.93,69.88,69.9,145724.0,66.6743,66.7125,66.6648,66.6839,145724.0
2023-09-25 12:20:00,69.91,69.91,69.87,69.9,174520.0,66.6934,66.6934,66.6552,66.6839,174520.0
2023-09-25 12:30:00,69.9,69.9,69.83,69.86,153686.0,66.6839,66.6839,66.6171,66.6457,153686.0
2023-09-25 12:40:00,69.86,69.87,69.79,69.8,182621.0,66.6457,66.6552,66.5789,66.5885,182621.0
2023-09-25 12:50:00,69.8,69.8,69.74,69.77,241630.0,66.5885,66.5885,66.5312,66.5598,241630.0
2023-09-25 13:00:00,69.77,69.77,69.73,69.77,84414.0,66.5598,66.5598,66.5217,66.5598,84414.0
2023-09-25 13:10:00,69.77,69.81,69.76,69.78,90150.0,66.5598,66.598,66.5503,66.5694,90150.0
2023-09-25 13:20:00,69.78,69.79,69.67,69.7,132665.0,66.5694,66.5789,66.4644,66.4931,132665.0
2023-09-25 13:30:00,69.7,69.7,69.65,69.68,125799.0,66.4931,66.4931,66.4454,66.474,125799.0
2023-09-25 13:40:00,69.69,69.69,69.62,69.69,168754.0,66.4835,66.4835,66.4167,66.4835,168754.0
2023-09-25 13:50:00,69.68,69.77,69.68,69.77,109252.0,66.474,66.5598,66.474,66.5598,109252.0
2023-09-25 14:00:00,69.77,69.83,69.77,69.78,137755.0,66.5598,66.6171,66.5598,66.5694,137755.0
2023-09-25 14:10:00,69.78,69.8,69.69,69.7,158304.0,66.5694,66.5885,66.4835,66.4931,158304.0
2023-09-25 14:20:00,69.7,69.72,69.65,69.66,196881.0,66.4931,66.5121,66.4454,66.4549,196881.0
2023-09-25 14:30:00,69.66,69.76,69.64,69.73,182447.0,66.4549,66.5503,66.4358,66.5217,182447.0
2023-09-25 14:40:00,69.72,69.74,69.7,69.72,195438.0,66.5121,66.5312,66.4931,66.5121,195438.0
2023-09-25 14:50:00,69.71,69.75,69.68,69.69,149893.0,66.5026,66.5408,66.474,66.4835,149893.0
2023-09-25 15:00:00,69.69,69.69,69.57,69.58,253876.0,66.4835,66.4835,66.369,66.3786,253876.0
2023-09-25 15:10:00,69.57,69.72,69.56,69.72,231384.0,66.369,66.5121,66.3595,66.5121,231384.0
2023-09-25 15:20:00,69.73,69.76,69.68,69.72,320619.0,66.5217,66.5503,66.474,66.5121,320619.0
2023-09-25 15:30:00,69.71,69.83,69.7,69.83,272904.0,66.5026,66.6171,66.4931,66.6171,272904.0
2023-09-25 15:40:00,69.82,69.83,69.76,69.82,411124.0,66.6075,66.6171,66.5503,66.6075,411124.0
2023-09-25 15:50:00,69.81,69.92,69.76,69.9,1220492.0,66.598,66.7029,66.5503,66.6839,1220492.0
2023-09-26 09:30:00,69.59,69.79,69.59,69.64,524100.0,66.3881,66.5789,66.3881,66.4358,524100.0
2023-09-26 09:40:00,69.63,69.69,69.57,69.66,358801.0,66.4263,66.4835,66.369,66.4549,358801.0
2023-09-26 09:50:00,69.66,69.71,69.64,69.67,471695.0,66.4549,66.5026,66.4358,66.4644,471695.0
2023-09-26 10:00:00,69.67,69.69,69.52,69.53,694419.0,66.4644,66.4835,66.3213,66.3309,694419.0
2023-09-26 10:10:00,69.54,69.54,69.37,69.4,257747.0,66.3404,66.3404,66.1782,66.2069,257747.0
2023-09-26 10:20:00,69.39,69.45,69.37,69.44,336024.0,66.1973,66.2546,66.1782,66.245,336024.0
2023-09-26 10:30:00,69.43,69.44,69.34,69.38,286389.0,66.2355,66.245,66.1496,66.1878,286389.0
2023-09-26 10:40:00,69.39,69.45,69.38,69.42,166075.0,66.1973,66.2546,66.1878,66.2259,166075.0
2023-09-26 10:50:00,69.42,69.5,69.41,69.49,270478.0,66.2259,66.3023,66.2164,66.2927,270478.0
2023-09-26 11:00:00,69.49,69.53,69.44,69.48,139981.0,66.2927,66.3309,66.245,66.2832,139981.0
2023-09-26 11:10:00,69.48,69.51,69.45,69.48,147040.0,66.2832,66.3118,66.2546,66.2832,147040.0
2023-09-26 11:20:00,69.49,69.51,69.42,69.43,283692.0,66.2927,66.3118,66.2259,66.2355,283692.0
2023-09-26 11:30:00,69.44,69.51,69.43,69.5,267733.0,66.245,66.3118,66.2355,66.3023,267733.0
2023-09-26 11:40:00,69.5,69.52,69.46,69.51,426120.0,66.3023,66.3213,66.2641,66.3118,426120.0
2023-09-26 11:50:00,69.51,69.6,69.5,69.59,370950.0,66.3118,66.3977,66.3023,66.3881,370950.0
2023-09-26 12:00:00,69.59,69.61,69.55,69.6,149232.0,66.3881,66.4072,66.35,66.3977,149232.0
2023-09-26 12:10:00,69.6,69.65,69.54,69.55,138210.0,66.3977,66.4454,66.3404,66.35,138210.0
2023-09-26 12:20:00,69.55,69.58,69.53,69.58,102236.0,66.35,66.3786,66.3309,66.3786,102236.0
2023-09-26 12:30:00,69.57,69.58,69.55,69.57,106181.0,66.369,66.3786,66.35,66.369,106181.0
2023-09-26 12:40:00,69.57,69.59,69.55,69.58,176824.0,66.369,66.3881,66.35,66.3786,176824.0
2023-09-26 12:50:00,69.58,69.6,69.55,69.56,225461.0,66.3786,66.3977,66.35,66.3595,225461.0
2023-09-26 13:00:00,69.55,69.62,69.53,69.61,454181.0,66.35,66.4167,66.3309,66.4072,454181.0
2023-09-26 13:10:00,69.61,69.62,69.58,69.59,39361.0,66.4072,66.4167,66.3786,66.3881,39361.0
2023-09-26 13:20:00,69.58,69.59,69.55,69.56,97738.0,66.3786,66.3881,66.35,66.3595,97738.0
2023-09-26 13:30:00,69.55,69.57,69.45,69.47,143344.0,66.35,66.369,66.2546,66.2736,143344.0
2023-09-26 13:40:00,69.46,69.47,69.44,69.45,156464.0,66.2641,66.2736,66.245,66.2546,156464.0
2023-09-26 13:50:00,69.45,69.51,69.44,69.5,105756.0,66.2546,66.3118,66.245,66.3023,105756.0
2023-09-26 14:00:00,69.49,69.5,69.45,69.46,118830.0,66.2927,66.3023,66.2546,66.2641,118830.0
2023-09-26 14:10:00,69.46,69.49,69.43,69.45,89453.0,66.2641,66.2927,66.2355,66.2546,89453.0
2023-09-26 14:20:00,69.46,69.5,69.44,69.45,101999.0,66.2641,66.3023,66.245,66.2546,101999.0
2023-09-26 14:30:00,69.45,69.47,69.43,69.46,166107.0,66.2546,66.2736,66.2355,66.2641,166107.0
2023-09-26 14:40:00,69.46,69.47,69.41,69.44,90010.0,66.2641,66.2736,66.2164,66.245,90010.0
2023-09-26 14:50:00,69.44,69.47,69.42,69.47,106940.0,66.245,66.2736,66.2259,66.2736,106940.0
2023-09-26 15:00:00,69.46,69.52,69.45,69.5,196876.0,66.2641,66.3213,66.2546,66.3023,196876.0
2023-09-26 15:10:00,69.5,69.52,69.35,69.36,288892.0,66.3023,66.3213,66.1592,66.1687,288892.0
2023-09-26 15:20:00,69.36,69.37,69.32,69.35,275158.0,66.1687,66.1782,66.1305,66.1592,275158.0
2023-09-26 15:30:00,69.35,69.4,69.35,69.4,282504.0,66.1592,66.2069,66.1592,66.2069,282504.0
2023-09-26 15:40:00,69.4,69.45,69.31,69.31,390282.0,66.2069,66.2546,66.121,66.121,390282.0
2023-09-26 15:50:00,69.32,69.4,69.3,69.36,1352491.0,66.1305,66.2069,66.1115,66.1687,1352491.0
2023-09-27 09:30:00,69.27,69.41,69.21,69.33,750012.0,66.0828,66.2164,66.0256,66.1401,750012.0
2023-09-27 09:40:00,69.32,69.49,69.32,69.33,446294.0,66.1305,66.2927,66.1305,66.1401,446294.0
2023-09-27 09:50:00,69.33,69.34,69.23,69.26,227719.0,66.1401,66.1496,66.0447,66.0733,227719.0
2023-09-27 10:00:00,69.26,69.28,69.16,69.17,379181.0,66.0733,66.0924,65.9779,65.9874,379181.0
2023-09-27 10:10:00,69.17,69.21,69.12,69.17,386190.0,65.9874,66.0256,65.9397,65.9874,386190.0
2023-09-27 10:20:00,69.18,69.29,69.14,69.25,368462.0,65.997,66.1019,65.9588,66.0638,368462.0
2023-09-27 10:30:00,69.24,69.32,69.22,69.26,266259.0,66.0542,66.1305,66.0351,66.0733,266259.0
2023-09-27 10:40:00,69.25,69.26,69.2,69.26,154555.0,66.0638,66.0733,66.0161,66.0733,154555.0
2023-09-27 10:50:00,69.26,69.26,69.11,69.12,398411.0,66.0733,66.0733,65.9302,65.9397,398411.0
2023-09-27 11:00:00,69.11,69.15,69.01,69.04,275288.0,65.9302,65.9684,65.8348,65.8634,275288.0
2023-09-27 11:10:00,69.03,69.07,68.98,69.03,143689.0,65.8539,65.892,65.8062,65.8539,143689.0
2023-09-27 11:20:00,69.03,69.04,68.94,69.01,253324.0,65.8539,65.8634,65.768,65.8348,253324.0
2023-09-27 11:30:00,69.01,69.06,69.01,69.04,197670.0,65.8348,65.8825,65.8348,65.8634,197670.0
2023-09-27 11:40:00,69.03,69.04,68.9,68.92,233161.0,65.8539,65.8634,65.7299,65.7489,233161.0
2023-09-27 11:50:00,68.93,68.94,68.84,68.88,245328.0,65.7585,65.768,65.6726,65.7108,245328.0
2023-09-27 12:00:00,68.89,68.91,68.75,68.81,232300.0,65.7203,65.7394,65.5868,65.644,232300.0
2023-09-27 12:10:00,68.81,68.83,68.77,68.78,175137.0,65.644,65.6631,65.6058,65.6154,175137.0
2023-09-27 12:20:00,68.78,68.83,68.75,68.83,249204.0,65.6154,65.6631,65.5868,65.6631,249204.0
2023-09-27 12:30:00,68.83,68.9,68.81,68.85,400900.0,65.6631,65.7299,65.644,65.6822,400900.0
2023-09-27 12:40:00,68.84,68.91,68.83,68.9,287101.0,65.6726,65.7394,65.6631,65.7299,287101.0
2023-09-27 12:50:00,68.9,68.9,68.84,68.84,91457.0,65.7299,65.7299,65.6726,65.6726,91457.0
2023-09-27 13:00:00,68.84,68.87,68.78,68.78,228703.0,65.6726,65.7012,65.6154,65.6154,228703.0
2023-09-27 13:10:00,68.79,68.8,68.61,68.63,388003.0,65.6249,65.6345,65.4532,65.4723,388003.0
2023-09-27 13:20:00,68.64,68.64,68.54,68.57,309564.0,65.4818,65.4818,65.3864,65.415,309564.0
2023-09-27 13:30:00,68.57,68.57,68.5,68.55,232241.0,65.415,65.415,65.3483,65.396,232241.0
2023-09-27 13:40:00,68.55,68.56,68.44,68.47,341989.0,65.396,65.4055,65.291,65.3196,341989.0
2023-09-27 13:50:00,68.47,68.6,68.46,68.59,614304.0,65.3196,65.4437,65.3101,65.4341,614304.0
2023-09-27 14:00:00,68.59,68.63,68.57,68.57,198364.0,65.4341,65.4723,65.415,65.415,198364.0
2023-09-27 14:10:00,68.57,68.6,68.54,68.55,186110.0,65.415,65.4437,65.3864,65.396,186110.0
2023-09-27 14:20:00,68.56,68.67,68.53,68.66,114287.0,65.4055,65.5104,65.3769,65.5009,114287.0
2023-09-27 14:30:00,68.66,68.85,68.66,68.83,407900.0,65.5009,65.6822,65.5009,65.6631,407900.0
2023-09-27 14:40:00,68.83,68.9,68.81,68.81,245729.0,65.6631,65.7299,65.644,65.644,245729.0
2023-09-27 14:50:00,68.81,68.88,68.79,68.85,155551.0,65.644,65.7108,65.6249,65.6822,155551.0
2023-09-27 15:00:00,68.85,68.96,68.81,68.92,506317.0,65.6822,65.7871,65.644,65.7489,506317.0
2023-09-27 15:10:00,68.92,68.98,68.82,68.84,468861.0,65.7489,65.8062,65.6535,65.6726,468861.0
2023-09-27 15:20:00,68.84,68.9,68.82,68.87,310919.0,65.6726,65.7299,65.6535,65.7012,310919.0
2023-09-27 15:30:00,68.87,68.87,68.76,68.79,255074.0,65.7012,65.7012,65.5963,65.6249,255074.0
2023-09-27 15:40:00,68.79,68.79,68.62,68.69,391119.0,65.6249,65.6249,65.4627,65.5295,391119.0
2023-09-27 15:50:00,68.68,68.81,68.68,68.81,1395883.0,65.52,65.644,65.52,65.644,1395883.0
2023-09-28 09:30:00,68.9,69.2,68.9,68.92,664293.0,65.7299,66.0161,65.7299,65.7489,664293.0
2023-09-28 09:40:00,68.92,68.94,68.72,68.76,522962.0,65.7489,65.768,65.5581,65.5963,522962.0
2023-09-28 09:50:00,68.76,68.95,68.75,68.94,402641.0,65.5963,65.7776,65.5868,65.768,402641.0
2023-09-28 10:00:00,68.93,68.99,68.88,68.91,384352.0,65.7585,65.8157,65.7108,65.7394,384352.0
2023-09-28 10:10:00,68.9,68.94,68.85,68.9,511504.0,65.7299,65.768,65.6822,65.7299,511504.0
2023-09-28 10:20:00,68.9,68.92,68.8,68.84,418476.0,65.7299,65.7489,65.6345,65.6726,418476.0
2023-09-28 10:30:00,68.84,68.88,68.75,68.82,456369.0,65.6726,65.7108,65.5868,65.6535,456369.0
2023-09-28 10:40:00,68.82,68.95,68.79,68.94,334123.0,65.6535,65.7776,65.6249,65.768,334123.0
2023-09-28 10:50:00,68.94,68.96,68.9,68.94,239349.0,65.768,65.7871,65.7299,65.768,239349.0
2023-09-28 11:00:00,68.95,68.98,68.89,68.97,257670.0,65.7776,65.8062,65.7203,65.7966,257670.0
2023-09-28 11:10:00,68.97,68.99,68.87,68.87,209268.0,65.7966,65.8157,65.7012,65.7012,209268.0
2023-09-28 11:20:00,68.88,68.96,68.84,68.94,220755.0,65.7108,65.7871,65.6726,65.768,220755.0
2023-09-28 11:30:00,68.94,69.03,68.94,68.99,189684.0,65.768,65.8539,65.768,65.8157,189684.0
2023-09-28 11:40:00,68.98,69.04,68.97,69.0,106256.0,65.8062,65.8634,65.7966,65.8253,106256.0
2023-09-28 11:50:00,68.99,69.0,68.86,68.89,704911.0,65.8157,65.8253,65.6917,65.7203,704911.0
2023-09-28 12:00:00,68.9,68.92,68.81,68.83,321748.0,65.7299,65.7489,65.644,65.6631,321748.0
2023-09-28 12:10:00,68.83,68.85,68.79,68.84,141328.0,65.6631,65.6822,65.6249,65.6726,141328.0
2023-09-28 12:20:00,68.84,68.95,68.83,68.92,110428.0,65.6726,65.7776,65.6631,65.7489,110428.0
2023-09-28 12:30:00,68.93,68.96,68.91,68.95,119344.0,65.7585,65.7871,65.7394,65.7776,119344.0
2023-09-28 12:40:00,68.95,68.98,68.88,68.89,113368.0,65.7776,65.8062,65.7108,65.7203,113368.0
2023-09-28 12:50:00,68.9,68.93,68.85,68.88,166337.0,65.7299,65.7585,65.6822,65.7108,166337.0
2023-09-28 13:00:00,68.88,68.91,68.81,68.86,148677.0,65.7108,65.7394,65.644,65.6917,148677.0
2023-09-28 13:10:00,68.86,68.87,68.83,68.84,87516.0,65.6917,65.7012,65.6631,65.6726,87516.0
2023-09-28 13:20:00,68.84,68.9,68.84,68.87,109533.0,65.6726,65.7299,65.6726,65.7012,109533.0
2023-09-28 13:30:00,68.87,68.91,68.8,68.91,243375.0,65.7012,65.7394,65.6345,65.7394,243375.0
2023-09-28 13:40:00,68.91,68.97,68.88,68.96,117897.0,65.7394,65.7966,65.7108,65.7871,117897.0
2023-09-28 13:50:00,68.97,68.97,68.92,68.97,110193.0,65.7966,65.7966,65.7489,65.7966,110193.0
2023-09-28 14:00:00,68.97,68.99,68.94,68.99,117986.0,65.7966,65.8157,65.768,65.8157,117986.0
2023-09-28 14:10:00,68.99,69.05,68.98,69.03,153319.0,65.8157,65.873,65.8062,65.8539,153319.0
2023-09-28 14:20:00,69.03,69.04,69.0,69.02,73551.0,65.8539,65.8634,65.8253,65.8443,73551.0
2023-09-28 14:30:00,69.03,69.03,68.87,68.89,191393.0,65.8539,65.8539,65.7012,65.7203,191393.0
2023-09-28 14:40:00,68.89,68.94,68.87,68.89,164505.0,65.7203,65.768,65.7012,65.7203,164505.0
2023-09-28 14:50:00,68.89,68.94,68.88,68.94,139931.0,65.7203,65.768,65.7108,65.768,139931.0
2023-09-28 15:00:00,68.94,68.98,68.92,68.94,206764.0,65.768,65.8062,65.7489,65.768,206764.0
2023-09-28 15:10:00,68.94,69.07,68.93,69.06,169889.0,65.768,65.892,65.7585,65.8825,169889.0
2023-09-28 15:20:00,69.06,69.13,69.05,69.1,219757.0,65.8825,65.9493,65.873,65.9207,219757.0
2023-09-28 15:30:00,69.11,69.12,68.93,68.94,311897.0,65.9302,65.9397,65.7585,65.768,311897.0
2023-09-28 15:40:00,68.94,69.01,68.93,68.96,425644.0,65.768,65.8348,65.7585,65.7871,425644.0
2023-09-28 15:50:00,68.96,69.02,68.92,68.99,1112497.0,65.7871,65.8443,65.7489,65.8157,1112497.0
2023-09-29 09:30:00,69.23,69.34,69.2,69.26,455980.0,66.0447,66.1496,66.0161,66.0733,455980.0
2023-09-29 09:40:00,69.26,69.28,68.9,68.98,570500.0,66.0733,66.0924,65.7299,65.8062,570500.0
2023-09-29 09:50:00,68.98,69.02,68.9,68.99,290272.0,65.8062,65.8443,65.7299,65.8157,290272.0
2023-09-29 10:00:00,68.99,69.04,68.95,69.03,189676.0,65.8157,65.8634,65.7776,65.8539,189676.0
2023-09-29 10:10:00,69.02,69.05,68.95,69.0,398412.0,65.8443,65.873,65.7776,65.8253,398412.0
2023-09-29 10:20:00,68.99,69.08,68.97,69.05,176319.0,65.8157,65.9016,65.7966,65.873,176319.0
2023-09-29 10:30:00,69.05,69.08,69.01,69.06,209176.0,65.873,65.9016,65.8348,65.8825,209176.0
2023-09-29 10:40:00,69.06,69.13,69.03,69.12,156697.0,65.8825,65.9493,65.8539,65.9397,156697.0
2023-09-29 10:50:00,69.11,69.17,69.1,69.15,124323.0,65.9302,65.9874,65.9207,65.9684,124323.0
2023-09-29 11:00:00,69.15,69.17,69.02,69.06,209559.0,65.9684,65.9874,65.8443,65.8825,209559.0
2023-09-29 11:10:00,69.06,69.09,69.05,69.05,135565.0,65.8825,65.9111,65.873,65.873,135565.0
2023-09-29 11:20:00,69.05,69.2,69.04,69.1,175217.0,65.873,66.0161,65.8634,65.9207,175217.0
2023-09-29 11:30:00,69.1,69.12,68.94,68.95,186450.0,65.9207,65.9397,65.768,65.7776,186450.0
2023-09-29 11:40:00,68.95,68.98,68.86,68.87,232812.0,65.7776,65.8062,65.6917,65.7012,232812.0
2023-09-29 11:50:00,68.86,68.91,68.86,68.9,217614.0,65.6917,65.7394,65.6917,65.7299,217614.0
2023-09-29 12:00:00,68.9,68.95,68.86,68.92,127161.0,65.7299,65.7776,65.6917,65.7489,127161.0
2023-09-29 12:10:00,68.92,68.96,68.82,68.9,250007.0,65.7489,65.7871,65.6535,65.7299,250007.0
2023-09-29 12:20:00,68.91,68.94,68.88,68.94,100943.0,65.7394,65.768,65.7108,65.768,100943.0
2023-09-29 12:30:00,68.94,68.97,68.92,68.94,170724.0,65.768,65.7966,65.7489,65.768,170724.0
2023-09-29 12:40:00,68.94,68.96,68.82,68.83,130736.0,65.768,65.7871,65.6535,65.6631,130736.0
2023-09-29 12:50:00,68.82,68.84,68.74,68.77,144745.0,65.6535,65.6726,65.5772,65.6058,144745.0
2023-09-29 13:00:00,68.77,68.78,68.62,68.65,173595.0,65.6058,65.6154,65.4627,65.4914,173595.0
2023-09-29 13:10:00,68.65,68.67,68.58,68.6,147832.0,65.4914,65.5104,65.4246,65.4437,147832.0
2023-09-29 13:20:00,68.59,68.71,68.59,68.69,150350.0,65.4341,65.5486,65.4341,65.5295,150350.0
2023-09-29 13:30:00,68.7,68.72,68.65,68.69,141582.0,65.5391,65.5581,65.4914,65.5295,141582.0
2023-09-29 13:40:00,68.68,68.75,68.64,68.65,155362.0,65.52,65.5868,65.4818,65.4914,155362.0
2023-09-29 13:50:00,68.65,68.66,68.49,68.5,151880.0,65.4914,65.5009,65.3387,65.3483,151880.0
2023-09-29 14:00:00,68.5,68.55,68.44,68.52,249601.0,65.3483,65.396,65.291,65.3673,249601.0
2023-09-29 14:10:00,68.52,68.56,68.5,68.53,203787.0,65.3673,65.4055,65.3483,65.3769,203787.0
2023-09-29 14:20:00,68.53,68.65,68.53,68.58,217258.0,65.3769,65.4914,65.3769,65.4246,217258.0
2023-09-29 14:30:00,68.58,68.59,68.5,68.57,242553.0,65.4246,65.4341,65.3483,65.415,242553.0
2023-09-29 14:40:00,68.57,68.67,68.56,68.62,223176.0,65.415,65.5104,65.4055,65.4627,223176.0
2023-09-29 14:50:00,68.61,68.82,68.6,68.82,341637.0,65.4532,65.6535,65.4437,65.6535,341637.0
2023-09-29 15:00:00,68.82,68.86,68.72,68.74,248107.0,65.6535,65.6917,65.5581,65.5772,248107.0
2023-09-29 15:10:00,68.73,68.82,68.71,68.79,217995.0,65.5677,65.6535,65.5486,65.6249,217995.0
2023-09-29 15:20:00,68.79,68.79,68.7,68.78,337348.0,65.6249,65.6249,65.5391,65.6154,337348.0
2023-09-29 15:30:00,68.78,68.8,68.64,68.75,419867.0,65.6154,65.6345,65.4818,65.5868,419867.0
2023-09-29 15:40:00,68.76,68.82,68.69,68.81,456924.0,65.5963,65.6535,65.5295,65.644,456924.0
2023-09-29 15:50:00,68.8,68.94,68.74,68.82,1905191.0,65.6345,65.768,65.5772,65.6535,1905191.0
2023-10-02 09:30:00,68.65,68.74,68.48,68.52,786629.0,65.4914,65.5772,65.3292,65.3673,786629.0
2023-10-02 09:40:00,68.51,68.52,68.37,68.42,310600.0,65.3578,65.3673,65.2242,65.2719,310600.0
2023-10-02 09:50:00,68.43,68.44,68.32,68.38,173740.0,65.2815,65.291,65.1765,65.2338,173740.0
2023-10-02 10:00:00,68.37,68.46,68.33,68.34,307551.0,65.2242,65.3101,65.1861,65.1956,307551.0
2023-10-02 10:10:00,68.35,68.45,68.34,68.4,274698.0,65.2052,65.3006,65.1956,65.2529,274698.0
2023-10-02 10:20:00,68.41,68.47,68.37,68.39,213509.0,65.2624,65.3196,65.2242,65.2433,213509.0
2023-10-02 10:30:00,68.39,68.42,68.31,68.32,336869.0,65.2433,65.2719,65.167,65.1765,336869.0
2023-10-02 10:40:00,68.32,68.33,68.19,68.25,284015.0,65.1765,65.1861,65.0525,65.1098,284015.0
2023-10-02 10:50:00,68.25,68.33,68.22,68.28,140508.0,65.1098,65.1861,65.0812,65.1384,140508.0
2023-10-02 11:00:00,68.29,68.35,68.22,68.25,182655.0,65.1479,65.2052,65.0812,65.1098,182655.0
2023-10-02 11:10:00,68.24,68.31,68.2,68.28,216990.0,65.1002,65.167,65.0621,65.1384,216990.0
2023-10-02 11:20:00,68.28,68.42,68.28,68.41,266922.0,65.1384,65.2719,65.1384,65.2624,266922.0
2023-10-02 11:30:00,68.41,68.43,68.29,68.3,264302.0,65.2624,65.2815,65.1479,65.1575,264302.0
2023-10-02 11:40:00,68.3,68.3,68.14,68.16,217143.0,65.1575,65.1575,65.0048,65.0239,217143.0
2023-10-02 11:50:00,68.16,68.17,68.03,68.11,296350.0,65.0239,65.0335,64.8999,64.9762,296350.0
2023-10-02 12:00:00,68.11,68.16,68.08,68.11,222864.0,64.9762,65.0239,64.9476,64.9762,222864.0
2023-10-02 12:10:00,68.11,68.16,68.09,68.16,168665.0,64.9762,65.0239,64.9571,65.0239,168665.0
2023-10-02 12:20:00,68.16,68.18,68.1,68.12,118491.0,65.0239,65.043,64.9667,64.9858,118491.0
2023-10-02 12:30:00,68.12,68.12,68.03,68.08,209859.0,64.9858,64.9858,64.8999,64.9476,209859.0
2023-10-02 12:40:00,68.08,68.08,67.88,67.9,186093.0,64.9476,64.9476,64.7568,64.7759,186093.0
2023-10-02 12:50:00,67.9,67.95,67.89,67.95,155217.0,64.7759,64.8236,64.7663,64.8236,155217.0
2023-10-02 13:00:00,67.95,68.05,67.95,68.03,197588.0,64.8236,64.919,64.8236,64.8999,197588.0
2023-10-02 13:10:00,68.04,68.13,68.02,68.11,458067.0,64.9094,64.9953,64.8904,64.9762,458067.0
2023-10-02 13:20:00,68.1,68.17,68.1,68.15,215420.0,64.9667,65.0335,64.9667,65.0144,215420.0
2023-10-02 13:30:00,68.15,68.16,68.09,68.12,131051.0,65.0144,65.0239,64.9571,64.9858,131051.0
2023-10-02 13:40:00,68.11,68.18,68.1,68.13,170536.0,64.9762,65.043,64.9667,64.9953,170536.0
2023-10-02 13:50:00,68.14,68.19,68.13,68.16,240812.0,65.0048,65.0525,64.9953,65.0239,240812.0
2023-10-02 14:00:00,68.16,68.3,68.15,68.3,181095.0,65.0239,65.1575,65.0144,65.1575,181095.0
2023-10-02 14:10:00,68.3,68.37,68.24,68.28,191898.0,65.1575,65.2242,65.1002,65.1384,191898.0
2023-10-02 14:20:00,68.28,68.28,68.07,68.09,274465.0,65.1384,65.1384,64.9381,64.9571,274465.0
2023-10-02 14:30:00,68.09,68.17,68.07,68.08,209320.0,64.9571,65.0335,64.9381,64.9476,209320.0
2023-10-02 14:40:00,68.08,68.12,68.06,68.12,201431.0,64.9476,64.9858,64.9285,64.9858,201431.0
2023-10-02 14:50:00,68.12,68.2,68.11,68.15,182163.0,64.9858,65.0621,64.9762,65.0144,182163.0
2023-10-02 15:00:00,68.15,68.21,68.07,68.2,236879.0,65.0144,65.0716,64.9381,65.0621,236879.0
2023-10-02 15:10:00,68.2,68.26,68.18,68.2,262513.0,65.0621,65.1193,65.043,65.0621,262513.0
2023-10-02 15:20:00,68.19,68.29,68.18,68.23,210353.0,65.0525,65.1479,65.043,65.0907,210353.0
2023-10-02 15:30:00,68.23,68.31,68.19,68.3,281501.0,65.0907,65.167,65.0525,65.1575,281501.0
2023-10-02 15:40:00,68.3,68.32,68.27,68.28,307152.0,65.1575,65.1765,65.1289,65.1384,307152.0
2023-10-02 15:50:00,68.28,68.36,68.21,68.36,1906671.0,65.1384,65.2147,65.0716,65.2147,1906671.0
2023-10-03 09:30:00,68.14,68.39,68.1,68.37,819469.0,65.0048,65.2433,64.9667,65.2242,819469.0
2023-10-03 09:40:00,68.36,68.49,68.32,68.47,488664.0,65.2147,65.3387,65.1765,65.3196,488664.0
2023-10-03 09:50:00,68.47,68.47,68.35,68.39,290163.0,65.3196,65.3196,65.2052,65.2433,290163.0
2023-10-03 10:00:00,68.38,68.38,68.07,68.09,647426.0,65.2338,65.2338,64.9381,64.9571,647426.0
2023-10-03 10:10:00,68.08,68.23,68.03,68.04,345402.0,64.9476,65.0907,64.8999,64.9094,345402.0
2023-10-03 10:20:00,68.04,68.11,68.0,68.02,480373.0,64.9094,64.9762,64.8713,64.8904,480373.0
2023-10-03 10:30:00,68.02,68.07,67.98,67.98,285985.0,64.8904,64.9381,64.8522,64.8522,285985.0
2023-10-03 10:40:00,67.97,68.08,67.97,68.01,246056.0,64.8427,64.9476,64.8427,64.8808,246056.0
2023-10-03 10:50:00,68.0,68.13,67.97,68.1,348066.0,64.8713,64.9953,64.8427,64.9667,348066.0
2023-10-03 11:00:00,68.11,68.18,68.09,68.12,381831.0,64.9762,65.043,64.9571,64.9858,381831.0
2023-10-03 11:10:00,68.13,68.14,68.05,68.14,297688.0,64.9953,65.0048,64.919,65.0048,297688.0
2023-10-03 11:20:00,68.13,68.15,68.01,68.04,154094.0,64.9953,65.0144,64.8808,64.9094,154094.0
2023-10-03 11:30:00,68.03,68.04,67.93,67.98,208518.0,64.8999,64.9094,64.8045,64.8522,208518.0
2023-10-03 11:40:00,67.99,68.01,67.89,67.91,151151.0,64.8617,64.8808,64.7663,64.7854,151151.0
2023-10-03 11:50:00,67.91,67.98,67.89,67.97,174746.0,64.7854,64.8522,64.7663,64.8427,174746.0
2023-10-03 12:00:00,67.96,68.05,67.95,67.99,193376.0,64.8331,64.919,64.8236,64.8617,193376.0
2023-10-03 12:10:00,67.99,68.02,67.94,67.99,193089.0,64.8617,64.8904,64.814,64.8617,193089.0
2023-10-03 12:20:00,68.0,68.05,67.94,68.05,259159.0,64.8713,64.919,64.814,64.919,259159.0
2023-10-03 12:30:00,68.05,68.06,67.97,68.0,117522.0,64.919,64.9285,64.8427,64.8713,117522.0
2023-10-03 12:40:00,68.0,68.04,67.93,67.99,123882.0,64.8713,64.9094,64.8045,64.8617,123882.0
2023-10-03 12:50:00,67.99,68.03,67.96,67.99,98941.0,64.8617,64.8999,64.8331,64.8617,98941.0
2023-10-03 13:00:00,68.0,68.07,67.99,68.03,155127.0,64.8713,64.9381,64.8617,64.8999,155127.0
2023-10-03 13:10:00,68.03,68.08,68.02,68.04,127126.0,64.8999,64.9476,64.8904,64.9094,127126.0
2023-10-03 13:20:00,68.04,68.1,68.01,68.06,173215.0,64.9094,64.9667,64.8808,64.9285,173215.0
2023-10-03 13:30:00,68.06,68.07,67.97,67.98,113771.0,64.9285,64.9381,64.8427,64.8522,113771.0
2023-10-03 13:40:00,67.98,68.01,67.94,67.95,188805.0,64.8522,64.8808,64.814,64.8236,188805.0
2023-10-03 13:50:00,67.96,67.98,67.93,67.95,105111.0,64.8331,64.8522,64.8045,64.8236,105111.0
2023-10-03 14:00:00,67.95,67.97,67.88,67.9,150176.0,64.8236,64.8427,64.7568,64.7759,150176.0
2023-10-03 14:10:00,67.9,67.92,67.86,67.88,230937.0,64.7759,64.795,64.7377,64.7568,230937.0
2023-10-03 14:20:00,67.87,67.87,67.82,67.87,118563.0,64.7473,64.7473,64.6996,64.7473,118563.0
2023-10-03 14:30:00,67.87,67.87,67.79,67.86,170950.0,64.7473,64.7473,64.6709,64.7377,170950.0
2023-10-03 14:40:00,67.86,67.87,67.81,67.86,164265.0,64.7377,64.7473,64.69,64.7377,164265.0
2023-10-03 14:50:00,67.86,67.9,67.85,67.86,161005.0,64.7377,64.7759,64.7282,64.7377,161005.0
2023-10-03 15:00:00,67.87,67.88,67.8,67.84,148788.0,64.7473,64.7568,64.6805,64.7186,148788.0
2023-10-03 15:10:00,67.84,67.9,67.82,67.87,204262.0,64.7186,64.7759,64.6996,64.7473,204262.0
2023-10-03 15:20:00,67.87,67.91,67.87,67.89,312870.0,64.7473,64.7854,64.7473,64.7663,312870.0
2023-10-03 15:30:00,67.89,67.9,67.81,67.84,343370.0,64.7663,64.7759,64.69,64.7186,343370.0
2023-10-03 15:40:00,67.84,67.93,67.84,67.88,558658.0,64.7186,64.8045,64.7186,64.7568,558658.0
2023-10-03 15:50:00,67.87,67.93,67.83,67.92,3692277.0,64.7473,64.8045,64.7091,64.795,3692277.0
2023-10-04 09:30:00,68.02,68.26,68.02,68.08,381793.0,64.8904,65.1193,64.8904,64.9476,381793.0
2023-10-04 09:40:00,68.07,68.14,67.91,67.94,498595.0,64.9381,65.0048,64.7854,64.814,498595.0
2023-10-04 09:50:00,67.95,68.05,67.9,67.97,169965.0,64.8236,64.919,64.7759,64.8427,169965.0
2023-10-04 10:00:00,67.96,68.04,67.82,67.86,290437.0,64.8331,64.9094,64.6996,64.7377,290437.0
2023-10-04 10:10:00,67.87,67.94,67.85,67.87,292902.0,64.7473,64.814,64.7282,64.7473,292902.0
2023-10-04 10:20:00,67.87,67.89,67.78,67.8,153580.0,64.7473,64.7663,64.6614,64.6805,153580.0
2023-10-04 10:30:00,67.8,67.87,67.76,67.8,142893.0,64.6805,64.7473,64.6423,64.6805,142893.0
2023-10-04 10:40:00,67.81,67.83,67.68,67.69,139446.0,64.69,64.7091,64.566,64.5755,139446.0
2023-10-04 10:50:00,67.69,67.73,67.63,67.71,205441.0,64.5755,64.6137,64.5183,64.5946,205441.0
2023-10-04 11:00:00,67.7,67.84,67.66,67.8,120721.0,64.5851,64.7186,64.5469,64.6805,120721.0
2023-10-04 11:10:00,67.81,67.94,67.8,67.94,172724.0,64.69,64.814,64.6805,64.814,172724.0
2023-10-04 11:20:00,67.95,67.96,67.88,67.95,206192.0,64.8236,64.8331,64.7568,64.8236,206192.0
2023-10-04 11:30:00,67.95,67.98,67.88,67.93,157942.0,64.8236,64.8522,64.7568,64.8045,157942.0
2023-10-04 11:40:00,67.93,68.1,67.87,68.07,291945.0,64.8045,64.9667,64.7473,64.9381,291945.0
2023-10-04 11:50:00,68.07,68.14,68.04,68.13,188211.0,64.9381,65.0048,64.9094,64.9953,188211.0
2023-10-04 12:00:00,68.13,68.15,68.09,68.12,194042.0,64.9953,65.0144,64.9571,64.9858,194042.0
2023-10-04 12:10:00,68.12,68.24,68.12,68.23,2206701.0,64.9858,65.1002,64.9858,65.0907,2206701.0
2023-10-04 12:20:00,68.23,68.24,68.16,68.21,277262.0,65.0907,65.1002,65.0239,65.0716,277262.0
2023-10-04 12:30:00,68.21,68.28,68.21,68.23,239866.0,65.0716,65.1384,65.0716,65.0907,239866.0
2023-10-04 12:40:00,68.23,68.26,68.18,68.22,259904.0,65.0907,65.1193,65.043,65.0812,259904.0
2023-10-04 12:50:00,68.22,68.23,68.11,68.14,224785.0,65.0812,65.0907,64.9762,65.0048,224785.0
2023-10-04 13:00:00,68.13,68.18,68.12,68.17,220781.0,64.9953,65.043,64.9858,65.0335,220781.0
2023-10-04 13:10:00,68.18,68.2,68.15,68.19,228213.0,65.043,65.0621,65.0144,65.0525,228213.0
2023-10-04 13:20:00,68.19,68.23,68.11,68.12,206290.0,65.0525,65.0907,64.9762,64.9858,206290.0
2023-10-04 13:30:00,68.12,68.14,68.06,68.11,327687.0,64.9858,65.0048,64.9285,64.9762,327687.0
2023-10-04 13:40:00,68.1,68.12,68.05,68.1,126118.0,64.9667,64.9858,64.919,64.9667,126118.0
2023-10-04 13:50:00,68.1,68.11,68.06,68.09,140141.0,64.9667,64.9762,64.9285,64.9571,140141.0
2023-10-04 14:00:00,68.09,68.11,68.03,68.04,130950.0,64.9571,64.9762,64.8999,64.9094,130950.0
2023-10-04 14:10:00,68.05,68.14,68.03,68.13,139357.0,64.919,65.0048,64.8999,64.9953,139357.0
2023-10-04 14:20:00,68.13,68.14,68.01,68.11,177185.0,64.9953,65.0048,64.8808,64.9762,177185.0
2023-10-04 14:30:00,68.11,68.18,68.11,68.18,205421.0,64.9762,65.043,64.9762,65.043,205421.0
2023-10-04 14:40:00,68.17,68.2,68.15,68.15,144005.0,65.0335,65.0621,65.0144,65.0144,144005.0
2023-10-04 14:50:00,68.15,68.22,68.14,68.21,178414.0,65.0144,65.0812,65.0048,65.0716,178414.0
2023-10-04 15:00:00,68.22,68.26,68.21,68.24,215533.0,65.0812,65.1193,65.0716,65.1002,215533.0
2023-10-04 15:10:00,68.25,68.41,68.24,68.38,426400.0,65.1098,65.2624,65.1002,65.2338,426400.0
2023-10-04 15:20:00,68.38,68.39,68.31,68.31,272132.0,65.2338,65.2433,65.167,65.167,272132.0
2023-10-04 15:30:00,68.32,68.44,68.31,68.35,567448.0,65.1765,65.291,65.167,65.2052,567448.0
2023-10-04 15:40:00,68.34,68.39,68.33,68.33,438877.0,65.1956,65.2433,65.1861,65.1861,438877.0
2023-10-04 15:50:00,68.33,68.44,68.26,68.37,2857391.0,65.1861,65.291,65.1193,65.2242,2857391.0
2023-10-05 09:30:00,68.26,68.34,68.04,68.05,657556.0,65.1193,65.1956,64.9094,64.919,657556.0
2023-10-05 09:40:00,68.05,68.12,67.95,67.98,291653.0,64.919,64.9858,64.8236,64.8522,291653.0
2023-10-05 09:50:00,67.99,68.23,67.99,68.2,208917.0,64.8617,65.0907,64.8617,65.0621,208917.0
2023-10-05 10:00:00,68.21,68.21,67.88,67.9,245108.0,65.0716,65.0716,64.7568,64.7759,245108.0
2023-10-05 10:10:00,67.91,67.96,67.84,67.9,209690.0,64.7854,64.8331,64.7186,64.7759,209690.0
2023-10-05 10:20:00,67.89,67.91,67.75,67.76,292435.0,64.7663,64.7854,64.6328,64.6423,292435.0
2023-10-05 10:30:00,67.77,67.77,67.56,67.56,366688.0,64.6519,64.6519,64.4515,64.4515,366688.0
2023-10-05 10:40:00,67.55,67.56,67.45,67.47,296566.0,64.442,64.4515,64.3466,64.3657,296566.0
2023-10-05 10:50:00,67.47,67.5,67.41,67.45,394734.0,64.3657,64.3943,64.3084,64.3466,394734.0
2023-10-05 11:00:00,67.45,67.47,67.37,67.42,195831.0,64.3466,64.3657,64.2703,64.318,195831.0
2023-10-05 11:10:00,67.43,67.59,67.42,67.52,360751.0,64.3275,64.4801,64.318,64.4134,360751.0
2023-10-05 11:20:00,67.51,67.64,67.5,67.53,257739.0,64.4038,64.5278,64.3943,64.4229,257739.0
2023-10-05 11:30:00,67.53,67.55,67.45,67.45,181151.0,64.4229,64.442,64.3466,64.3466,181151.0
2023-10-05 11:40:00,67.46,67.49,67.37,67.45,282344.0,64.3561,64.3847,64.2703,64.3466,282344.0
2023-10-05 11:50:00,67.45,67.55,67.43,67.47,198478.0,64.3466,64.442,64.3275,64.3657,198478.0
2023-10-05 12:00:00,67.47,67.49,67.36,67.37,262109.0,64.3657,64.3847,64.2607,64.2703,262109.0
2023-10-05 12:10:00,67.37,67.45,67.36,67.39,215739.0,64.2703,64.3466,64.2607,64.2893,215739.0
2023-10-05 12:20:00,67.39,67.46,67.39,67.45,169042.0,64.2893,64.3561,64.2893,64.3466,169042.0
2023-10-05 12:30:00,67.45,67.48,67.36,67.36,327670.0,64.3466,64.3752,64.2607,64.2607,327670.0
2023-10-05 12:40:00,67.35,67.36,67.26,67.27,200568.0,64.2512,64.2607,64.1653,64.1749,200568.0
2023-10-05 12:50:00,67.27,67.3,67.24,67.28,239158.0,64.1749,64.2035,64.1462,64.1844,239158.0
2023-10-05 13:00:00,67.29,67.31,67.23,67.23,134180.0,64.1939,64.213,64.1367,64.1367,134180.0
2023-10-05 13:10:00,67.23,67.3,67.23,67.27,193546.0,64.1367,64.2035,64.1367,64.1749,193546.0
2023-10-05 13:20:00,67.27,67.31,67.24,67.27,233546.0,64.1749,64.213,64.1462,64.1749,233546.0
2023-10-05 13:30:00,67.27,67.4,67.21,67.37,632784.0,64.1749,64.2989,64.1176,64.2703,632784.0
2023-10-05 13:40:00,67.37,67.45,67.36,67.4,151692.0,64.2703,64.3466,64.2607,64.2989,151692.0
2023-10-05 13:50:00,67.4,67.42,67.31,67.37,214524.0,64.2989,64.318,64.213,64.2703,214524.0
2023-10-05 14:00:00,67.37,67.4,67.3,67.31,222031.0,64.2703,64.2989,64.2035,64.213,222031.0
2023-10-05 14:10:00,67.31,67.31,67.24,67.28,460022.0,64.213,64.213,64.1462,64.1844,460022.0
2023-10-05 14:20:00,67.28,67.35,67.26,67.34,268099.0,64.1844,64.2512,64.1653,64.2416,268099.0
2023-10-05 14:30:00,67.34,67.43,67.34,67.42,326902.0,64.2416,64.3275,64.2416,64.318,326902.0
2023-10-05 14:40:00,67.43,67.45,67.31,67.33,344486.0,64.3275,64.3466,64.213,64.2321,344486.0
2023-10-05 14:50:00,67.33,67.36,67.3,67.34,254925.0,64.2321,64.2607,64.2035,64.2416,254925.0
2023-10-05 15:00:00,67.35,67.36,67.22,67.23,327276.0,64.2512,64.2607,64.1272,64.1367,327276.0
2023-10-05 15:10:00,67.23,67.23,67.13,67.2,496693.0,64.1367,64.1367,64.0413,64.1081,496693.0
2023-10-05 15:20:00,67.2,67.21,67.15,67.2,286597.0,64.1081,64.1176,64.0604,64.1081,286597.0
2023-10-05 15:30:00,67.19,67.2,67.07,67.08,440247.0,64.0985,64.1081,63.9841,63.9936,440247.0
2023-10-05 15:40:00,67.09,67.16,67.06,67.12,621063.0,64.0031,64.0699,63.9745,64.0318,621063.0
2023-10-05 15:50:00,67.13,67.14,67.01,67.06,2892362.0,64.0413,64.0508,63.9268,63.9745,2892362.0
2023-10-06 09:30:00,66.75,66.76,66.27,66.33,2390005.0,63.6788,63.6883,63.2209,63.2781,2390005.0
2023-10-06 09:40:00,66.33,66.37,65.96,65.97,1319918.0,63.2781,63.3163,62.9251,62.9347,1319918.0
2023-10-06 09:50:00,65.97,65.97,65.61,65.69,1354829.0,62.9347,62.9347,62.5912,62.6676,1354829.0
2023-10-06 10:00:00,65.68,65.68,65.29,65.32,999656.0,62.658,62.658,62.286,62.3146,999656.0
2023-10-06 10:10:00,65.31,65.52,65.26,65.27,672264.0,62.305,62.5054,62.2573,62.2669,672264.0
2023-10-06 10:20:00,65.28,65.41,65.18,65.33,765480.0,62.2764,62.4004,62.181,62.3241,765480.0
2023-10-06 10:30:00,65.34,65.72,65.34,65.72,1414842.0,62.3337,62.6962,62.3337,62.6962,1414842.0
2023-10-06 10:40:00,65.72,65.8,65.69,65.69,748204.0,62.6962,62.7725,62.6676,62.6676,748204.0
2023-10-06 10:50:00,65.7,65.75,65.64,65.69,526364.0,62.6771,62.7248,62.6199,62.6676,526364.0
2023-10-06 11:00:00,65.69,65.97,65.68,65.95,674247.0,62.6676,62.9347,62.658,62.9156,674247.0
2023-10-06 11:10:00,65.95,66.01,65.85,65.86,760849.0,62.9156,62.9728,62.8202,62.8297,760849.0
2023-10-06 11:20:00,65.87,66.1,65.86,66.07,678850.0,62.8393,63.0587,62.8297,63.0301,678850.0
2023-10-06 11:30:00,66.08,66.24,66.08,66.21,562768.0,63.0396,63.1923,63.0396,63.1636,562768.0
2023-10-06 11:40:00,66.21,66.38,66.21,66.37,479561.0,63.1636,63.3258,63.1636,63.3163,479561.0
2023-10-06 11:50:00,66.37,66.46,66.29,66.45,466867.0,63.3163,63.4021,63.24,63.3926,466867.0
2023-10-06 12:00:00,66.45,66.5,66.33,66.4,529155.0,63.3926,63.4403,63.2781,63.3449,529155.0
2023-10-06 12:10:00,66.4,66.41,66.19,66.24,541038.0,63.3449,63.3544,63.1446,63.1923,541038.0
2023-10-06 12:20:00,66.24,66.27,66.18,66.23,1312408.0,63.1923,63.2209,63.135,63.1827,1312408.0
2023-10-06 12:30:00,66.23,66.25,66.09,66.11,582690.0,63.1827,63.2018,63.0492,63.0682,582690.0
2023-10-06 12:40:00,66.11,66.22,66.1,66.2,359165.0,63.0682,63.1732,63.0587,63.1541,359165.0
2023-10-06 12:50:00,66.21,66.25,66.15,66.2,366979.0,63.1636,63.2018,63.1064,63.1541,366979.0
2023-10-06 13:00:00,66.2,66.34,66.19,66.32,346258.0,63.1541,63.2877,63.1446,63.2686,346258.0
2023-10-06 13:10:00,66.33,66.47,66.25,66.42,357605.0,63.2781,63.4117,63.2018,63.364,357605.0
2023-10-06 13:20:00,66.42,66.5,66.4,66.48,399003.0,63.364,63.4403,63.3449,63.4212,399003.0
2023-10-06 13:30:00,66.48,66.56,66.45,66.5,345089.0,63.4212,63.4975,63.3926,63.4403,345089.0
2023-10-06 13:40:00,66.5,66.53,66.44,66.51,880402.0,63.4403,63.4689,63.383,63.4498,880402.0
2023-10-06 13:50:00,66.5,66.54,66.46,66.53,285999.0,63.4403,63.4784,63.4021,63.4689,285999.0
2023-10-06 14:00:00,66.53,66.6,66.49,66.59,511197.0,63.4689,63.5357,63.4307,63.5261,511197.0
2023-10-06 14:10:00,66.59,66.64,66.58,66.61,367397.0,63.5261,63.5738,63.5166,63.5452,367397.0
2023-10-06 14:20:00,66.6,66.73,66.57,66.73,370535.0,63.5357,63.6597,63.5071,63.6597,370535.0
2023-10-06 14:30:00,66.73,66.84,66.69,66.84,615519.0,63.6597,63.7646,63.6215,63.7646,615519.0
2023-10-06 14:40:00,66.84,66.9,66.83,66.85,530444.0,63.7646,63.8219,63.7551,63.7742,530444.0
2023-10-06 14:50:00,66.85,66.86,66.79,66.8,348678.0,63.7742,63.7837,63.7169,63.7265,348678.0
2023-10-06 15:00:00,66.81,66.81,66.68,66.78,341071.0,63.736,63.736,63.612,63.7074,341071.0
2023-10-06 15:10:00,66.78,66.78,66.7,66.75,444988.0,63.7074,63.7074,63.6311,63.6788,444988.0
2023-10-06 15:20:00,66.74,66.78,66.7,66.76,341118.0,63.6692,63.7074,63.6311,63.6883,341118.0
2023-10-06 15:30:00,66.76,66.82,66.72,66.78,443546.0,63.6883,63.7456,63.6502,63.7074,443546.0
2023-10-06 15:40:00,66.79,66.79,66.7,66.75,580870.0,63.7169,63.7169,63.6311,63.6788,580870.0
2023-10-06 15:50:00,66.74,66.75,66.65,66.68,1589873.0,63.6692,63.6788,63.5834,63.612,1589873.0
2023-10-09 09:30:00,66.42,66.73,66.42,66.46,1101233.0,63.364,63.6597,63.364,63.4021,1101233.0
2023-10-09 09:40:00,66.46,66.49,66.25,66.27,600844.0,63.4021,63.4307,63.2018,63.2209,600844.0
2023-10-09 09:50:00,66.27,66.42,66.23,66.31,705685.0,63.2209,63.364,63.1827,63.259,705685.0
2023-10-09 10:00:00,66.31,66.37,66.17,66.26,504611.0,63.259,63.3163,63.1255,63.2113,504611.0
2023-10-09 10:10:00,66.27,66.3,66.14,66.16,282827.0,63.2209,63.2495,63.0969,63.1159,282827.0
2023-10-09 10:20:00,66.15,66.19,66.1,66.13,309910.0,63.1064,63.1446,63.0587,63.0873,309910.0
2023-10-09 10:30:00,66.13,66.14,66.04,66.06,276065.0,63.0873,63.0969,63.0015,63.0205,276065.0
2023-10-09 10:40:00,66.06,66.15,66.02,66.03,272473.0,63.0205,63.1064,62.9824,62.9919,272473.0
2023-10-09 10:50:00,66.02,66.05,65.95,66.01,276503.0,62.9824,63.011,62.9156,62.9728,276503.0
2023-10-09 11:00:00,66.01,66.16,66.0,66.14,263342.0,62.9728,63.1159,62.9633,63.0969,263342.0
2023-10-09 11:10:00,66.14,66.16,66.1,66.15,255750.0,63.0969,63.1159,63.0587,63.1064,255750.0
2023-10-09 11:20:00,66.15,66.16,66.08,66.13,205016.0,63.1064,63.1159,63.0396,63.0873,205016.0
2023-10-09 11:30:00,66.14,66.19,66.11,66.15,203467.0,63.0969,63.1446,63.0682,63.1064,203467.0
2023-10-09 11:40:00,66.15,66.2,66.1,66.13,323786.0,63.1064,63.1541,63.0587,63.0873,323786.0
2023-10-09 11:50:00,66.13,66.27,66.12,66.25,357359.0,63.0873,63.2209,63.0778,63.2018,357359.0
2023-10-09 12:00:00,66.26,66.3,66.19,66.28,286719.0,63.2113,63.2495,63.1446,63.2304,286719.0
2023-10-09 12:10:00,66.28,66.37,66.28,66.32,102245.0,63.2304,63.3163,63.2304,63.2686,102245.0
2023-10-09 12:20:00,66.32,66.38,66.26,66.26,307687.0,63.2686,63.3258,63.2113,63.2113,307687.0
2023-10-09 12:30:00,66.26,66.28,66.17,66.17,205899.0,63.2113,63.2304,63.1255,63.1255,205899.0
2023-10-09 12:40:00,66.17,66.2,66.14,66.15,152688.0,63.1255,63.1541,63.0969,63.1064,152688.0
2023-10-09 12:50:00,66.15,66.16,66.07,66.12,214665.0,63.1064,63.1159,63.0301,63.0778,214665.0
2023-10-09 13:00:00,66.12,66.17,66.08,66.17,170465.0,63.0778,63.1255,63.0396,63.1255,170465.0
2023-10-09 13:10:00,66.17,66.27,66.17,66.24,116986.0,63.1255,63.2209,63.1255,63.1923,116986.0
2023-10-09 13:20:00,66.24,66.25,66.18,66.22,164625.0,63.1923,63.2018,63.135,63.1732,164625.0
2023-10-09 13:30:00,66.23,66.35,66.22,66.34,113839.0,63.1827,63.2972,63.1732,63.2877,113839.0
2023-10-09 13:40:00,66.33,66.56,66.33,66.52,246124.0,63.2781,63.4975,63.2781,63.4594,246124.0
2023-10-09 13:50:00,66.53,66.59,66.51,66.59,187247.0,63.4689,63.5261,63.4498,63.5261,187247.0
2023-10-09 14:00:00,66.59,66.7,66.58,66.67,340670.0,63.5261,63.6311,63.5166,63.6025,340670.0
2023-10-09 14:10:00,66.67,66.68,66.62,66.64,152850.0,63.6025,63.612,63.5548,63.5738,152850.0
2023-10-09 14:20:00,66.64,66.64,66.6,66.63,170827.0,63.5738,63.5738,63.5357,63.5643,170827.0
2023-10-09 14:30:00,66.63,66.64,66.53,66.58,195871.0,63.5643,63.5738,63.4689,63.5166,195871.0
2023-10-09 14:40:00,66.58,66.68,66.58,66.63,177812.0,63.5166,63.612,63.5166,63.5643,177812.0
2023-10-09 14:50:00,66.62,66.69,66.59,66.67,245106.0,63.5548,63.6215,63.5261,63.6025,245106.0
2023-10-09 15:00:00,66.67,66.68,66.57,66.64,299181.0,63.6025,63.612,63.5071,63.5738,299181.0
2023-10-09 15:10:00,66.64,66.69,66.62,66.64,384633.0,63.5738,63.6215,63.5548,63.5738,384633.0
2023-10-09 15:20:00,66.63,66.66,66.6,66.65,257940.0,63.5643,63.5929,63.5357,63.5834,257940.0
2023-10-09 15:30:00,66.65,66.68,66.62,66.66,306099.0,63.5834,63.612,63.5548,63.5929,306099.0
2023-10-09 15:40:00,66.67,66.71,66.62,66.7,565878.0,63.6025,63.6406,63.5548,63.6311,565878.0
2023-10-09 15:50:00,66.7,66.76,66.68,66.75,1942965.0,63.6311,63.6883,63.612,63.6788,1942965.0
2023-10-10 09:30:00,67.28,67.36,67.07,67.11,1375439.0,64.1844,64.2607,63.9841,64.0222,1375439.0
2023-10-10 09:40:00,67.11,67.37,67.07,67.32,1793387.0,64.0222,64.2703,63.9841,64.2226,1793387.0
2023-10-10 09:50:00,67.33,67.46,67.24,67.28,818170.0,64.2321,64.3561,64.1462,64.1844,818170.0
2023-10-10 10:00:00,67.28,67.54,67.27,67.52,615955.0,64.1844,64.4324,64.1749,64.4134,615955.0
2023-10-10 10:10:00,67.53,67.63,67.5,67.61,633112.0,64.4229,64.5183,64.3943,64.4992,633112.0
2023-10-10 10:20:00,67.61,67.67,67.58,67.63,623675.0,64.4992,64.5565,64.4706,64.5183,623675.0
2023-10-10 10:30:00,67.62,67.7,67.55,67.64,674564.0,64.5088,64.5851,64.442,64.5278,674564.0
2023-10-10 10:40:00,67.63,67.65,67.47,67.56,236581.0,64.5183,64.5374,64.3657,64.4515,236581.0
2023-10-10 10:50:00,67.56,67.58,67.44,67.45,563800.0,64.4515,64.4706,64.337,64.3466,563800.0
2023-10-10 11:00:00,67.44,67.65,67.4,67.61,351875.0,64.337,64.5374,64.2989,64.4992,351875.0
2023-10-10 11:10:00,67.61,67.66,67.55,67.64,305334.0,64.4992,64.5469,64.442,64.5278,305334.0
2023-10-10 11:20:00,67.64,67.64,67.52,67.57,170609.0,64.5278,64.5278,64.4134,64.4611,170609.0
2023-10-10 11:30:00,67.58,67.66,67.57,67.65,194516.0,64.4706,64.5469,64.4611,64.5374,194516.0
2023-10-10 11:40:00,67.64,67.7,67.56,67.56,162728.0,64.5278,64.5851,64.4515,64.4515,162728.0
2023-10-10 11:50:00,67.56,67.65,67.55,67.64,116957.0,64.4515,64.5374,64.442,64.5278,116957.0
2023-10-10 12:00:00,67.64,67.66,67.6,67.65,134061.0,64.5278,64.5469,64.4897,64.5374,134061.0
2023-10-10 12:10:00,67.64,67.69,67.63,67.65,137891.0,64.5278,64.5755,64.5183,64.5374,137891.0
2023-10-10 12:20:00,67.66,67.69,67.63,67.68,134591.0,64.5469,64.5755,64.5183,64.566,134591.0
2023-10-10 12:30:00,67.69,67.71,67.67,67.67,222167.0,64.5755,64.5946,64.5565,64.5565,222167.0
2023-10-10 12:40:00,67.67,67.69,67.63,67.68,186215.0,64.5565,64.5755,64.5183,64.566,186215.0
2023-10-10 12:50:00,67.69,67.72,67.66,67.71,223083.0,64.5755,64.6042,64.5469,64.5946,223083.0
2023-10-10 13:00:00,67.71,67.74,67.53,67.56,730817.0,64.5946,64.6232,64.4229,64.4515,730817.0
2023-10-10 13:10:00,67.57,67.69,67.56,67.67,351202.0,64.4611,64.5755,64.4515,64.5565,351202.0
2023-10-10 13:20:00,67.67,67.71,67.55,67.58,495861.0,64.5565,64.5946,64.442,64.4706,495861.0
2023-10-10 13:30:00,67.58,67.58,67.47,67.5,207437.0,64.4706,64.4706,64.3657,64.3943,207437.0
2023-10-10 13:40:00,67.51,67.59,67.5,67.56,209679.0,64.4038,64.4801,64.3943,64.4515,209679.0
2023-10-10 13:50:00,67.57,67.63,67.53,67.61,122950.0,64.4611,64.5183,64.4229,64.4992,122950.0
2023-10-10 14:00:00,67.61,67.63,67.53,67.53,263783.0,64.4992,64.5183,64.4229,64.4229,263783.0
2023-10-10 14:10:00,67.53,67.56,67.45,67.48,301381.0,64.4229,64.4515,64.3466,64.3752,301381.0
2023-10-10 14:20:00,67.49,67.58,67.45,67.55,297950.0,64.3847,64.4706,64.3466,64.442,297950.0
2023-10-10 14:30:00,67.55,67.59,67.48,67.51,201460.0,64.442,64.4801,64.3752,64.4038,201460.0
2023-10-10 14:40:00,67.51,67.6,67.48,67.52,493919.0,64.4038,64.4897,64.3752,64.4134,493919.0
2023-10-10 14:50:00,67.52,67.52,67.34,67.38,284857.0,64.4134,64.4134,64.2416,64.2798,284857.0
2023-10-10 15:00:00,67.37,67.42,67.34,67.42,463027.0,64.2703,64.318,64.2416,64.318,463027.0
2023-10-10 15:10:00,67.42,67.49,67.41,67.44,275543.0,64.318,64.3847,64.3084,64.337,275543.0
2023-10-10 15:20:00,67.43,67.44,67.37,67.38,309877.0,64.3275,64.337,64.2703,64.2798,309877.0
2023-10-10 15:30:00,67.38,67.42,67.34,67.4,459329.0,64.2798,64.318,64.2416,64.2989,459329.0
2023-10-10 15:40:00,67.4,67.46,67.4,67.45,698137.0,64.2989,64.3561,64.2989,64.3466,698137.0
2023-10-10 15:50:00,67.46,67.47,67.37,67.41,1590136.0,64.3561,64.3657,64.2703,64.3084,1590136.0
2023-10-11 09:30:00,67.71,67.83,67.37,67.46,821679.0,64.5946,64.7091,64.2703,64.3561,821679.0
2023-10-11 09:40:00,67.47,67.49,67.25,67.39,693906.0,64.3657,64.3847,64.1558,64.2893,693906.0
2023-10-11 09:50:00,67.39,67.39,67.14,67.21,511208.0,64.2893,64.2893,64.0508,64.1176,511208.0
2023-10-11 10:00:00,67.21,67.34,67.17,67.28,1275136.0,64.1176,64.2416,64.0795,64.1844,1275136.0
2023-10-11 10:10:00,67.28,67.29,66.98,66.98,709636.0,64.1844,64.1939,63.8982,63.8982,709636.0
2023-10-11 10:20:00,66.99,67.02,66.89,67.0,428205.0,63.9077,63.9364,63.8123,63.9173,428205.0
2023-10-11 10:30:00,67.0,67.12,67.0,67.09,490054.0,63.9173,64.0318,63.9173,64.0031,490054.0
2023-10-11 10:40:00,67.08,67.1,66.94,66.97,1597792.0,63.9936,64.0127,63.86,63.8887,1597792.0
2023-10-11 10:50:00,66.98,67.02,66.9,66.93,466606.0,63.8982,63.9364,63.8219,63.8505,466606.0
2023-10-11 11:00:00,66.92,66.97,66.86,66.86,198875.0,63.841,63.8887,63.7837,63.7837,198875.0
2023-10-11 11:10:00,66.87,66.88,66.67,66.67,497329.0,63.7933,63.8028,63.6025,63.6025,497329.0
2023-10-11 11:20:00,66.67,66.8,66.64,66.8,327804.0,63.6025,63.7265,63.5738,63.7265,327804.0
2023-10-11 11:30:00,66.8,66.89,66.79,66.84,252849.0,63.7265,63.8123,63.7169,63.7646,252849.0
2023-10-11 11:40:00,66.85,66.88,66.8,66.87,195875.0,63.7742,63.8028,63.7265,63.7933,195875.0
2023-10-11 11:50:00,66.87,66.93,66.84,66.86,492775.0,63.7933,63.8505,63.7646,63.7837,492775.0
2023-10-11 12:00:00,66.86,66.93,66.85,66.92,167086.0,63.7837,63.8505,63.7742,63.841,167086.0
2023-10-11 12:10:00,66.91,66.94,66.82,66.85,149488.0,63.8314,63.86,63.7456,63.7742,149488.0
2023-10-11 12:20:00,66.84,66.86,66.77,66.79,243662.0,63.7646,63.7837,63.6979,63.7169,243662.0
2023-10-11 12:30:00,66.79,66.87,66.78,66.86,194170.0,63.7169,63.7933,63.7074,63.7837,194170.0
2023-10-11 12:40:00,66.87,66.92,66.85,66.92,252115.0,63.7933,63.841,63.7742,63.841,252115.0
2023-10-11 12:50:00,66.91,66.92,66.81,66.84,157916.0,63.8314,63.841,63.736,63.7646,157916.0
2023-10-11 13:00:00,66.84,66.85,66.75,66.8,159155.0,63.7646,63.7742,63.6788,63.7265,159155.0
2023-10-11 13:10:00,66.8,66.86,66.75,66.77,166706.0,63.7265,63.7837,63.6788,63.6979,166706.0
2023-10-11 13:20:00,66.77,66.84,66.76,66.83,247390.0,63.6979,63.7646,63.6883,63.7551,247390.0
2023-10-11 13:30:00,66.82,66.82,66.75,66.78,114109.0,63.7456,63.7456,63.6788,63.7074,114109.0
2023-10-11 13:40:00,66.78,66.8,66.72,66.73,557629.0,63.7074,63.7265,63.6502,63.6597,557629.0
2023-10-11 13:50:00,66.73,66.8,66.73,66.78,282732.0,63.6597,63.7265,63.6597,63.7074,282732.0
2023-10-11 14:00:00,66.78,66.86,66.77,66.78,162699.0,63.7074,63.7837,63.6979,63.7074,162699.0
2023-10-11 14:10:00,66.78,66.88,66.75,66.83,479892.0,63.7074,63.8028,63.6788,63.7551,479892.0
2023-10-11 14:20:00,66.83,66.92,66.83,66.85,241068.0,63.7551,63.841,63.7551,63.7742,241068.0
2023-10-11 14:30:00,66.85,66.9,66.84,66.84,177663.0,63.7742,63.8219,63.7646,63.7646,177663.0
2023-10-11 14:40:00,66.84,66.89,66.83,66.88,219399.0,63.7646,63.8123,63.7551,63.8028,219399.0
2023-10-11 14:50:00,66.88,66.91,66.86,66.88,483630.0,63.8028,63.8314,63.7837,63.8028,483630.0
2023-10-11 15:00:00,66.88,66.92,66.85,66.88,606527.0,63.8028,63.841,63.7742,63.8028,606527.0
2023-10-11 15:10:00,66.88,66.92,66.86,66.92,292540.0,63.8028,63.841,63.7837,63.841,292540.0
2023-10-11 15:20:00,66.92,66.93,66.85,66.88,221708.0,63.841,63.8505,63.7742,63.8028,221708.0
2023-10-11 15:30:00,66.87,66.94,66.83,66.93,289989.0,63.7933,63.86,63.7551,63.8505,289989.0
2023-10-11 15:40:00,66.94,67.04,66.91,67.01,444445.0,63.86,63.9554,63.8314,63.9268,444445.0
2023-10-11 15:50:00,67.0,67.04,66.93,66.97,1434049.0,63.9173,63.9554,63.8505,63.8887,1434049.0
2023-10-12 09:30:00,67.15,67.18,66.58,66.65,881464.0,64.0604,64.089,63.5166,63.5834,881464.0
2023-10-12 09:40:00,66.65,66.74,66.51,66.56,373596.0,63.5834,63.6692,63.4498,63.4975,373596.0
2023-10-12 09:50:00,66.56,66.65,66.3,66.32,357808.0,63.4975,63.5834,63.2495,63.2686,357808.0
2023-10-12 10:00:00,66.31,66.34,66.13,66.16,367249.0,63.259,63.2877,63.0873,63.1159,367249.0
2023-10-12 10:10:00,66.15,66.26,66.11,66.25,543685.0,63.1064,63.2113,63.0682,63.2018,543685.0
2023-10-12 10:20:00,66.26,66.29,66.16,66.25,320425.0,63.2113,63.24,63.1159,63.2018,320425.0
2023-10-12 10:30:00,66.26,66.3,66.08,66.09,361399.0,63.2113,63.2495,63.0396,63.0492,361399.0
2023-10-12 10:40:00,66.1,66.16,65.99,66.13,483186.0,63.0587,63.1159,62.9538,63.0873,483186.0
2023-10-12 10:50:00,66.13,66.18,66.05,66.17,338325.0,63.0873,63.135,63.011,63.1255,338325.0
2023-10-12 11:00:00,66.17,66.22,66.02,66.06,770344.0,63.1255,63.1732,62.9824,63.0205,770344.0
2023-10-12 11:10:00,66.06,66.09,66.04,66.06,249650.0,63.0205,63.0492,63.0015,63.0205,249650.0
2023-10-12 11:20:00,66.06,66.25,66.04,66.23,259638.0,63.0205,63.2018,63.0015,63.1827,259638.0
2023-10-12 11:30:00,66.23,66.23,66.15,66.16,202245.0,63.1827,63.1827,63.1064,63.1159,202245.0
2023-10-12 11:40:00,66.16,66.16,66.05,66.12,250910.0,63.1159,63.1159,63.011,63.0778,250910.0
2023-10-12 11:50:00,66.12,66.37,66.08,66.36,524807.0,63.0778,63.3163,63.0396,63.3067,524807.0
2023-10-12 12:00:00,66.37,66.45,66.37,66.4,251481.0,63.3163,63.3926,63.3163,63.3449,251481.0
2023-10-12 12:10:00,66.4,66.5,66.39,66.48,153289.0,63.3449,63.4403,63.3354,63.4212,153289.0
2023-10-12 12:20:00,66.48,66.55,66.42,66.51,177800.0,63.4212,63.488,63.364,63.4498,177800.0
2023-10-12 12:30:00,66.51,66.51,66.42,66.5,110850.0,63.4498,63.4498,63.364,63.4403,110850.0
2023-10-12 12:40:00,66.49,66.53,66.42,66.43,167101.0,63.4307,63.4689,63.364,63.3735,167101.0
2023-10-12 12:50:00,66.42,66.44,66.36,66.38,238554.0,63.364,63.383,63.3067,63.3258,238554.0
2023-10-12 13:00:00,66.38,66.39,66.15,66.2,861965.0,63.3258,63.3354,63.1064,63.1541,861965.0
2023-10-12 13:10:00,66.19,66.27,66.17,66.26,412132.0,63.1446,63.2209,63.1255,63.2113,412132.0
2023-10-12 13:20:00,66.26,66.28,66.13,66.14,241055.0,63.2113,63.2304,63.0873,63.0969,241055.0
2023-10-12 13:30:00,66.13,66.15,66.07,66.12,359884.0,63.0873,63.1064,63.0301,63.0778,359884.0
2023-10-12 13:40:00,66.12,66.16,66.08,66.13,365486.0,63.0778,63.1159,63.0396,63.0873,365486.0
2023-10-12 13:50:00,66.12,66.13,66.04,66.06,247862.0,63.0778,63.0873,63.0015,63.0205,247862.0
2023-10-12 14:00:00,66.05,66.11,66.0,66.02,181993.0,63.011,63.0682,62.9633,62.9824,181993.0
2023-10-12 14:10:00,66.02,66.07,66.0,66.03,277317.0,62.9824,63.0301,62.9633,62.9919,277317.0
2023-10-12 14:20:00,66.03,66.18,66.03,66.17,214972.0,62.9919,63.135,62.9919,63.1255,214972.0
2023-10-12 14:30:00,66.17,66.19,66.12,66.13,123336.0,63.1255,63.1446,63.0778,63.0873,123336.0
2023-10-12 14:40:00,66.13,66.13,66.05,66.12,134123.0,63.0873,63.0873,63.011,63.0778,134123.0
2023-10-12 14:50:00,66.12,66.15,66.08,66.1,154111.0,63.0778,63.1064,63.0396,63.0587,154111.0
2023-10-12 15:00:00,66.1,66.17,66.09,66.15,295083.0,63.0587,63.1255,63.0492,63.1064,295083.0
2023-10-12 15:10:00,66.15,66.18,66.1,66.14,416492.0,63.1064,63.135,63.0587,63.0969,416492.0
2023-10-12 15:20:00,66.13,66.15,66.01,66.03,430113.0,63.0873,63.1064,62.9728,62.9919,430113.0
2023-10-12 15:30:00,66.03,66.22,66.0,66.22,390059.0,62.9919,63.1732,62.9633,63.1732,390059.0
2023-10-12 15:40:00,66.22,66.23,66.16,66.2,477289.0,63.1732,63.1827,63.1159,63.1541,477289.0
2023-10-12 15:50:00,66.2,66.24,66.13,66.21,1080765.0,63.1541,63.1923,63.0873,63.1636,1080765.0
2023-10-13 09:30:00,66.34,66.52,66.22,66.51,854852.0,63.2877,63.4594,63.1732,63.4498,854852.0
2023-10-13 09:40:00,66.51,66.75,66.47,66.75,590669.0,63.4498,63.6788,63.4117,63.6788,590669.0
2023-10-13 09:50:00,66.75,66.9,66.73,66.81,1357853.0,63.6788,63.8219,63.6597,63.736,1357853.0
2023-10-13 10:00:00,66.82,66.82,66.63,66.73,504649.0,63.7456,63.7456,63.5643,63.6597,504649.0
2023-10-13 10:10:00,66.73,66.74,66.59,66.65,195289.0,63.6597,63.6692,63.5261,63.5834,195289.0
2023-10-13 10:20:00,66.66,66.7,66.58,66.64,206530.0,63.5929,63.6311,63.5166,63.5738,206530.0
2023-10-13 10:30:00,66.65,66.68,66.56,66.56,217090.0,63.5834,63.612,63.4975,63.4975,217090.0
2023-10-13 10:40:00,66.57,66.61,66.52,66.58,133399.0,63.5071,63.5452,63.4594,63.5166,133399.0
2023-10-13 10:50:00,66.58,66.6,66.39,66.44,196060.0,63.5166,63.5357,63.3354,63.383,196060.0
2023-10-13 11:00:00,66.44,66.48,66.37,66.48,265498.0,63.383,63.4212,63.3163,63.4212,265498.0
2023-10-13 11:10:00,66.48,66.63,66.44,66.63,182356.0,63.4212,63.5643,63.383,63.5643,182356.0
2023-10-13 11:20:00,66.62,66.63,66.44,66.57,397276.0,63.5548,63.5643,63.383,63.5071,397276.0
2023-10-13 11:30:00,66.56,66.58,66.49,66.54,249827.0,63.4975,63.5166,63.4307,63.4784,249827.0
2023-10-13 11:40:00,66.54,66.62,66.53,66.58,350752.0,63.4784,63.5548,63.4689,63.5166,350752.0
2023-10-13 11:50:00,66.58,66.58,66.43,66.46,254788.0,63.5166,63.5166,63.3735,63.4021,254788.0
2023-10-13 12:00:00,66.45,66.61,66.42,66.59,163673.0,63.3926,63.5452,63.364,63.5261,163673.0
2023-10-13 12:10:00,66.6,66.65,66.56,66.65,252589.0,63.5357,63.5834,63.4975,63.5834,252589.0
2023-10-13 12:20:00,66.65,66.71,66.59,66.68,183732.0,63.5834,63.6406,63.5261,63.612,183732.0
2023-10-13 12:30:00,66.69,66.76,66.65,66.71,593658.0,63.6215,63.6883,63.5834,63.6406,593658.0
2023-10-13 12:40:00,66.72,66.75,66.64,66.64,322870.0,63.6502,63.6788,63.5738,63.5738,322870.0
2023-10-13 12:50:00,66.65,66.65,66.48,66.58,282418.0,63.5834,63.5834,63.4212,63.5166,282418.0
2023-10-13 13:00:00,66.58,66.65,66.54,66.62,282582.0,63.5166,63.5834,63.4784,63.5548,282582.0
2023-10-13 13:10:00,66.63,66.67,66.59,66.64,410574.0,63.5643,63.6025,63.5261,63.5738,410574.0
2023-10-13 13:20:00,66.64,66.67,66.51,66.55,263438.0,63.5738,63.6025,63.4498,63.488,263438.0
2023-10-13 13:30:00,66.53,66.61,66.5,66.61,254584.0,63.4689,63.5452,63.4403,63.5452,254584.0
2023-10-13 13:40:00,66.6,66.85,66.6,66.79,402914.0,63.5357,63.7742,63.5357,63.7169,402914.0
2023-10-13 13:50:00,66.8,66.84,66.75,66.77,201042.0,63.7265,63.7646,63.6788,63.6979,201042.0
2023-10-13 14:00:00,66.77,66.79,66.69,66.72,288554.0,63.6979,63.7169,63.6215,63.6502,288554.0
2023-10-13 14:10:00,66.72,66.76,66.68,66.73,149502.0,63.6502,63.6883,63.612,63.6597,149502.0
2023-10-13 14:20:00,66.74,66.78,66.67,66.72,174865.0,63.6692,63.7074,63.6025,63.6502,174865.0
2023-10-13 14:30:00,66.71,66.77,66.6,66.63,402406.0,63.6406,63.6979,63.5357,63.5643,402406.0
2023-10-13 14:40:00,66.62,66.66,66.54,66.56,314639.0,63.5548,63.5929,63.4784,63.4975,314639.0
2023-10-13 14:50:00,66.56,66.69,66.55,66.66,264120.0,63.4975,63.6215,63.488,63.5929,264120.0
2023-10-13 15:00:00,66.66,66.74,66.57,66.67,398649.0,63.5929,63.6692,63.5071,63.6025,398649.0
2023-10-13 15:10:00,66.66,66.76,66.63,66.69,392483.0,63.5929,63.6883,63.5643,63.6215,392483.0
2023-10-13 15:20:00,66.69,66.7,66.58,66.61,288016.0,63.6215,63.6311,63.5166,63.5452,288016.0
2023-10-13 15:30:00,66.61,66.75,66.58,66.59,438521.0,63.5452,63.6788,63.5166,63.5261,438521.0
2023-10-13 15:40:00,66.6,66.65,66.55,66.65,475906.0,63.5357,63.5834,63.488,63.5834,475906.0
2023-10-13 15:50:00,66.64,66.83,66.61,66.82,1133205.0,63.5738,63.7551,63.5452,63.7456,1133205.0
2023-10-16 09:30:00,67.19,67.35,67.05,67.09,1181067.0,64.0985,64.2512,63.965,64.0031,1181067.0
2023-10-16 09:40:00,67.08,67.34,66.91,67.28,1011872.0,63.9936,64.2416,63.8314,64.1844,1011872.0
2023-10-16 09:50:00,67.27,67.36,67.16,67.2,404886.0,64.1749,64.2607,64.0699,64.1081,404886.0
2023-10-16 10:00:00,67.19,67.31,67.1,67.17,363350.0,64.0985,64.213,64.0127,64.0795,363350.0
2023-10-16 10:10:00,67.17,67.35,67.12,67.33,368568.0,64.0795,64.2512,64.0318,64.2321,368568.0
2023-10-16 10:20:00,67.33,67.39,67.3,67.37,553030.0,64.2321,64.2893,64.2035,64.2703,553030.0
2023-10-16 10:30:00,67.37,67.53,67.36,67.47,321053.0,64.2703,64.4229,64.2607,64.3657,321053.0
2023-10-16 10:40:00,67.47,67.52,67.42,67.51,258508.0,64.3657,64.4134,64.318,64.4038,258508.0
2023-10-16 10:50:00,67.51,67.55,67.49,67.54,210248.0,64.4038,64.442,64.3847,64.4324,210248.0
2023-10-16 11:00:00,67.54,67.65,67.54,67.56,356004.0,64.4324,64.5374,64.4324,64.4515,356004.0
2023-10-16 11:10:00,67.57,67.61,67.55,67.56,182091.0,64.4611,64.4992,64.442,64.4515,182091.0
2023-10-16 11:20:00,67.56,67.6,67.52,67.54,207237.0,64.4515,64.4897,64.4134,64.4324,207237.0
2023-10-16 11:30:00,67.54,67.56,67.45,67.45,258993.0,64.4324,64.4515,64.3466,64.3466,258993.0
2023-10-16 11:40:00,67.46,67.48,67.34,67.41,231533.0,64.3561,64.3752,64.2416,64.3084,231533.0
2023-10-16 11:50:00,67.41,67.53,67.4,67.51,130170.0,64.3084,64.4229,64.2989,64.4038,130170.0
2023-10-16 12:00:00,67.52,67.61,67.51,67.57,157719.0,64.4134,64.4992,64.4038,64.4611,157719.0
2023-10-16 12:10:00,67.58,67.58,67.51,67.55,95932.0,64.4706,64.4706,64.4038,64.442,95932.0
2023-10-16 12:20:00,67.55,67.57,67.42,67.51,379478.0,64.442,64.4611,64.318,64.4038,379478.0
2023-10-16 12:30:00,67.51,67.54,67.47,67.52,114975.0,64.4038,64.4324,64.3657,64.4134,114975.0
2023-10-16 12:40:00,67.52,67.55,67.5,67.52,63178.0,64.4134,64.442,64.3943,64.4134,63178.0
2023-10-16 12:50:00,67.52,67.54,67.48,67.54,161182.0,64.4134,64.4324,64.3752,64.4324,161182.0
2023-10-16 13:00:00,67.53,67.64,67.52,67.62,160434.0,64.4229,64.5278,64.4134,64.5088,160434.0
2023-10-16 13:10:00,67.62,67.64,67.56,67.56,161038.0,64.5088,64.5278,64.4515,64.4515,161038.0
2023-10-16 13:20:00,67.55,67.62,67.37,67.59,578146.0,64.442,64.5088,64.2703,64.4801,578146.0
2023-10-16 13:30:00,67.59,67.6,67.52,67.58,122602.0,64.4801,64.4897,64.4134,64.4706,122602.0
2023-10-16 13:40:00,67.59,67.67,67.58,67.66,152337.0,64.4801,64.5565,64.4706,64.5469,152337.0
2023-10-16 13:50:00,67.66,67.7,67.64,67.67,147049.0,64.5469,64.5851,64.5278,64.5565,147049.0
2023-10-16 14:00:00,67.67,67.68,67.59,67.62,156636.0,64.5565,64.566,64.4801,64.5088,156636.0
2023-10-16 14:10:00,67.61,67.65,67.52,67.53,119204.0,64.4992,64.5374,64.4134,64.4229,119204.0
2023-10-16 14:20:00,67.53,67.54,67.42,67.42,128993.0,64.4229,64.4324,64.318,64.318,128993.0
2023-10-16 14:30:00,67.42,67.46,67.36,67.41,354090.0,64.318,64.3561,64.2607,64.3084,354090.0
2023-10-16 14:40:00,67.41,67.46,67.39,67.42,125653.0,64.3084,64.3561,64.2893,64.318,125653.0
2023-10-16 14:50:00,67.43,67.55,67.43,67.55,115047.0,64.3275,64.442,64.3275,64.442,115047.0
2023-10-16 15:00:00,67.55,67.58,67.52,67.56,185011.0,64.442,64.4706,64.4134,64.4515,185011.0
2023-10-16 15:10:00,67.56,67.6,67.54,67.56,332304.0,64.4515,64.4897,64.4324,64.4515,332304.0
2023-10-16 15:20:00,67.56,67.59,67.54,67.56,186711.0,64.4515,64.4801,64.4324,64.4515,186711.0
2023-10-16 15:30:00,67.56,67.6,67.44,67.45,438560.0,64.4515,64.4897,64.337,64.3466,438560.0
2023-10-16 15:40:00,67.45,67.52,67.43,67.47,623314.0,64.3466,64.4134,64.3275,64.3657,623314.0
2023-10-16 15:50:00,67.46,67.54,67.42,67.46,2957573.0,64.3561,64.4324,64.318,64.3561,2957573.0
2023-10-17 09:30:00,67.22,67.52,67.22,67.5,668465.0,64.1272,64.4134,64.1272,64.3943,668465.0
2023-10-17 09:40:00,67.49,67.62,67.34,67.58,832857.0,64.3847,64.5088,64.2416,64.4706,832857.0
2023-10-17 09:50:00,67.58,67.73,67.34,67.35,420513.0,64.4706,64.6137,64.2416,64.2512,420513.0
2023-10-17 10:00:00,67.35,67.57,67.33,67.56,280184.0,64.2512,64.4611,64.2321,64.4515,280184.0
2023-10-17 10:10:00,67.57,67.78,67.54,67.67,249647.0,64.4611,64.6614,64.4324,64.5565,249647.0
2023-10-17 10:20:00,67.67,67.69,67.6,67.62,232564.0,64.5565,64.5755,64.4897,64.5088,232564.0
2023-10-17 10:30:00,67.63,67.63,67.53,67.61,204585.0,64.5183,64.5183,64.4229,64.4992,204585.0
2023-10-17 10:40:00,67.61,67.67,67.55,67.59,296636.0,64.4992,64.5565,64.442,64.4801,296636.0
2023-10-17 10:50:00,67.59,67.6,67.48,67.57,253382.0,64.4801,64.4897,64.3752,64.4611,253382.0
2023-10-17 11:00:00,67.56,67.69,67.53,67.55,372266.0,64.4515,64.5755,64.4229,64.442,372266.0
2023-10-17 11:10:00,67.55,67.64,67.53,67.63,204879.0,64.442,64.5278,64.4229,64.5183,204879.0
2023-10-17 11:20:00,67.64,67.72,67.58,67.68,193498.0,64.5278,64.6042,64.4706,64.566,193498.0
2023-10-17 11:30:00,67.68,67.77,67.65,67.76,178557.0,64.566,64.6519,64.5374,64.6423,178557.0
2023-10-17 11:40:00,67.76,67.88,67.75,67.85,169779.0,64.6423,64.7568,64.6328,64.7282,169779.0
2023-10-17 11:50:00,67.86,67.89,67.8,67.83,199632.0,64.7377,64.7663,64.6805,64.7091,199632.0
2023-10-17 12:00:00,67.84,67.86,67.79,67.82,153633.0,64.7186,64.7377,64.6709,64.6996,153633.0
2023-10-17 12:10:00,67.81,67.84,67.75,67.81,139134.0,64.69,64.7186,64.6328,64.69,139134.0
2023-10-17 12:20:00,67.8,67.89,67.78,67.89,145528.0,64.6805,64.7663,64.6614,64.7663,145528.0
2023-10-17 12:30:00,67.89,67.91,67.75,67.77,289069.0,64.7663,64.7854,64.6328,64.6519,289069.0
2023-10-17 12:40:00,67.77,67.8,67.73,67.79,216824.0,64.6519,64.6805,64.6137,64.6709,216824.0
2023-10-17 12:50:00,67.79,67.85,67.73,67.75,234273.0,64.6709,64.7282,64.6137,64.6328,234273.0
2023-10-17 13:00:00,67.75,67.78,67.72,67.77,172640.0,64.6328,64.6614,64.6042,64.6519,172640.0
2023-10-17 13:10:00,67.77,67.78,67.71,67.73,155619.0,64.6519,64.6614,64.5946,64.6137,155619.0
2023-10-17 13:20:00,67.73,67.8,67.71,67.78,831413.0,64.6137,64.6805,64.5946,64.6614,831413.0
2023-10-17 13:30:00,67.79,67.8,67.65,67.66,320200.0,64.6709,64.6805,64.5374,64.5469,320200.0
2023-10-17 13:40:00,67.67,67.7,67.6,67.62,383640.0,64.5565,64.5851,64.4897,64.5088,383640.0
2023-10-17 13:50:00,67.62,67.63,67.53,67.59,252216.0,64.5088,64.5183,64.4229,64.4801,252216.0
2023-10-17 14:00:00,67.59,67.61,67.55,67.57,126675.0,64.4801,64.4992,64.442,64.4611,126675.0
2023-10-17 14:10:00,67.57,67.58,67.52,67.53,212201.0,64.4611,64.4706,64.4134,64.4229,212201.0
2023-10-17 14:20:00,67.53,67.59,67.53,67.55,184621.0,64.4229,64.4801,64.4229,64.442,184621.0
2023-10-17 14:30:00,67.55,67.6,67.51,67.6,228826.0,64.442,64.4897,64.4038,64.4897,228826.0
2023-10-17 14:40:00,67.59,67.65,67.59,67.63,192386.0,64.4801,64.5374,64.4801,64.5183,192386.0
2023-10-17 14:50:00,67.63,67.64,67.5,67.55,229432.0,64.5183,64.5278,64.3943,64.442,229432.0
2023-10-17 15:00:00,67.55,67.69,67.53,67.66,239648.0,64.442,64.5755,64.4229,64.5469,239648.0
2023-10-17 15:10:00,67.66,67.73,67.63,67.66,218709.0,64.5469,64.6137,64.5183,64.5469,218709.0
2023-10-17 15:20:00,67.66,67.71,67.61,67.7,285408.0,64.5469,64.5946,64.4992,64.5851,285408.0
2023-10-17 15:30:00,67.69,67.71,67.63,67.68,302895.0,64.5755,64.5946,64.5183,64.566,302895.0
2023-10-17 15:40:00,67.68,67.7,67.63,67.69,392052.0,64.566,64.5851,64.5183,64.5755,392052.0
2023-10-17 15:50:00,67.69,67.8,67.69,67.8,1338234.0,64.5755,64.6805,64.5755,64.6805,1338234.0
2023-10-18 09:30:00,68.06,68.17,67.94,67.99,1215970.0,64.9285,65.0335,64.814,64.8617,1215970.0
2023-10-18 09:40:00,67.97,68.42,67.94,68.36,763442.0,64.8427,65.2719,64.814,65.2147,763442.0
2023-10-18 09:50:00,68.35,68.36,68.17,68.23,385136.0,65.2052,65.2147,65.0335,65.0907,385136.0
2023-10-18 10:00:00,68.23,68.5,68.21,68.39,636528.0,65.0907,65.3483,65.0716,65.2433,636528.0
2023-10-18 10:10:00,68.39,68.55,68.24,68.55,277115.0,65.2433,65.396,65.1002,65.396,277115.0
2023-10-18 10:20:00,68.55,68.55,68.31,68.31,602867.0,65.396,65.396,65.167,65.167,602867.0
2023-10-18 10:30:00,68.31,68.43,68.28,68.34,760402.0,65.167,65.2815,65.1384,65.1956,760402.0
2023-10-18 10:40:00,68.33,68.33,68.14,68.17,394462.0,65.1861,65.1861,65.0048,65.0335,394462.0
2023-10-18 10:50:00,68.17,68.25,68.11,68.25,382370.0,65.0335,65.1098,64.9762,65.1098,382370.0
2023-10-18 11:00:00,68.25,68.29,68.19,68.23,195339.0,65.1098,65.1479,65.0525,65.0907,195339.0
2023-10-18 11:10:00,68.23,68.23,68.08,68.17,526559.0,65.0907,65.0907,64.9476,65.0335,526559.0
2023-10-18 11:20:00,68.16,68.25,68.11,68.13,468616.0,65.0239,65.1098,64.9762,64.9953,468616.0
2023-10-18 11:30:00,68.13,68.13,68.02,68.08,266787.0,64.9953,64.9953,64.8904,64.9476,266787.0
2023-10-18 11:40:00,68.07,68.07,67.91,67.95,190800.0,64.9381,64.9381,64.7854,64.8236,190800.0
2023-10-18 11:50:00,67.94,68.04,67.93,68.0,185805.0,64.814,64.9094,64.8045,64.8713,185805.0
2023-10-18 12:00:00,68.0,68.19,67.97,68.13,264627.0,64.8713,65.0525,64.8427,64.9953,264627.0
2023-10-18 12:10:00,68.12,68.13,67.96,67.98,229748.0,64.9858,64.9953,64.8331,64.8522,229748.0
2023-10-18 12:20:00,67.99,68.06,67.94,68.0,222893.0,64.8617,64.9285,64.814,64.8713,222893.0
2023-10-18 12:30:00,68.01,68.03,67.95,67.98,209204.0,64.8808,64.8999,64.8236,64.8522,209204.0
2023-10-18 12:40:00,67.98,68.04,67.97,68.01,96641.0,64.8522,64.9094,64.8427,64.8808,96641.0
2023-10-18 12:50:00,68.01,68.04,67.96,68.02,123573.0,64.8808,64.9094,64.8331,64.8904,123573.0
2023-10-18 13:00:00,68.02,68.31,67.98,68.29,490557.0,64.8904,65.167,64.8522,65.1479,490557.0
2023-10-18 13:10:00,68.29,68.31,68.19,68.22,358217.0,65.1479,65.167,65.0525,65.0812,358217.0
2023-10-18 13:20:00,68.22,68.24,68.15,68.22,135806.0,65.0812,65.1002,65.0144,65.0812,135806.0
2023-10-18 13:30:00,68.21,68.21,68.02,68.06,277277.0,65.0716,65.0716,64.8904,64.9285,277277.0
2023-10-18 13:40:00,68.06,68.17,68.05,68.16,149526.0,64.9285,65.0335,64.919,65.0239,149526.0
2023-10-18 13:50:00,68.16,68.27,68.15,68.24,157239.0,65.0239,65.1289,65.0144,65.1002,157239.0
2023-10-18 14:00:00,68.25,68.38,68.22,68.34,279385.0,65.1098,65.2338,65.0812,65.1956,279385.0
2023-10-18 14:10:00,68.33,68.35,68.27,68.32,155094.0,65.1861,65.2052,65.1289,65.1765,155094.0
2023-10-18 14:20:00,68.31,68.34,68.26,68.29,167702.0,65.167,65.1956,65.1193,65.1479,167702.0
2023-10-18 14:30:00,68.28,68.35,68.24,68.26,184513.0,65.1384,65.2052,65.1002,65.1193,184513.0
2023-10-18 14:40:00,68.26,68.28,68.18,68.19,225507.0,65.1193,65.1384,65.043,65.0525,225507.0
2023-10-18 14:50:00,68.2,68.21,68.1,68.18,283610.0,65.0621,65.0716,64.9667,65.043,283610.0
2023-10-18 15:00:00,68.18,68.18,68.1,68.13,243257.0,65.043,65.043,64.9667,64.9953,243257.0
2023-10-18 15:10:00,68.13,68.24,68.13,68.2,183553.0,64.9953,65.1002,64.9953,65.0621,183553.0
2023-10-18 15:20:00,68.21,68.21,68.11,68.14,248964.0,65.0716,65.0716,64.9762,65.0048,248964.0
2023-10-18 15:30:00,68.15,68.21,68.13,68.15,261088.0,65.0144,65.0716,64.9953,65.0144,261088.0
2023-10-18 15:40:00,68.15,68.15,67.94,67.99,718238.0,65.0144,65.0144,64.814,64.8617,718238.0
2023-10-18 15:50:00,67.99,68.09,67.96,68.05,1887279.0,64.8617,64.9571,64.8331,64.919,1887279.0
2023-10-19 09:30:00,67.98,68.16,67.83,68.0,792962.0,64.8522,65.0239,64.7091,64.8713,792962.0
2023-10-19 09:40:00,68.0,68.08,67.98,68.01,439141.0,64.8713,64.9476,64.8522,64.8808,439141.0
2023-10-19 09:50:00,68.01,68.02,67.83,68.02,402258.0,64.8808,64.8904,64.7091,64.8904,402258.0
2023-10-19 10:00:00,68.02,68.02,67.78,67.79,417495.0,64.8904,64.8904,64.6614,64.6709,417495.0
2023-10-19 10:10:00,67.8,67.82,67.54,67.59,562993.0,64.6805,64.6996,64.4324,64.4801,562993.0
2023-10-19 10:20:00,67.6,67.71,67.57,67.65,310170.0,64.4897,64.5946,64.4611,64.5374,310170.0
2023-10-19 10:30:00,67.64,67.7,67.56,67.62,228628.0,64.5278,64.5851,64.4515,64.5088,228628.0
2023-10-19 10:40:00,67.61,67.78,67.61,67.73,189715.0,64.4992,64.6614,64.4992,64.6137,189715.0
2023-10-19 10:50:00,67.73,67.77,67.67,67.73,173479.0,64.6137,64.6519,64.5565,64.6137,173479.0
2023-10-19 11:00:00,67.72,67.78,67.71,67.74,156497.0,64.6042,64.6614,64.5946,64.6232,156497.0
2023-10-19 11:10:00,67.74,67.75,67.6,67.67,161034.0,64.6232,64.6328,64.4897,64.5565,161034.0
2023-10-19 11:20:00,67.66,67.88,67.62,67.85,295882.0,64.5469,64.7568,64.5088,64.7282,295882.0
2023-10-19 11:30:00,67.85,67.92,67.8,67.92,197039.0,64.7282,64.795,64.6805,64.795,197039.0
2023-10-19 11:40:00,67.92,68.07,67.92,68.04,362044.0,64.795,64.9381,64.795,64.9094,362044.0
2023-10-19 11:50:00,68.03,68.05,67.94,67.96,147510.0,64.8999,64.919,64.814,64.8331,147510.0
2023-10-19 12:00:00,67.96,68.22,67.81,67.98,1009415.0,64.8331,65.0812,64.69,64.8522,1009415.0
2023-10-19 12:10:00,67.98,68.12,67.96,68.09,244343.0,64.8522,64.9858,64.8331,64.9571,244343.0
2023-10-19 12:20:00,68.09,68.21,67.68,67.71,378892.0,64.9571,65.0716,64.566,64.5946,378892.0
2023-10-19 12:30:00,67.72,67.88,67.6,67.74,766848.0,64.6042,64.7568,64.4897,64.6232,766848.0
2023-10-19 12:40:00,67.73,68.0,67.69,67.98,548130.0,64.6137,64.8713,64.5755,64.8522,548130.0
2023-10-19 12:50:00,67.99,68.2,67.94,68.16,463805.0,64.8617,65.0621,64.814,65.0239,463805.0
2023-10-19 13:00:00,68.16,68.25,68.12,68.23,421234.0,65.0239,65.1098,64.9858,65.0907,421234.0
2023-10-19 13:10:00,68.22,68.25,68.1,68.17,199596.0,65.0812,65.1098,64.9667,65.0335,199596.0
2023-10-19 13:20:00,68.17,68.21,68.01,68.13,248878.0,65.0335,65.0716,64.8808,64.9953,248878.0
2023-10-19 13:30:00,68.14,68.2,67.91,67.94,192497.0,65.0048,65.0621,64.7854,64.814,192497.0
2023-10-19 13:40:00,67.94,68.0,67.88,67.89,223310.0,64.814,64.8713,64.7568,64.7663,223310.0
2023-10-19 13:50:00,67.89,68.0,67.87,67.91,188635.0,64.7663,64.8713,64.7473,64.7854,188635.0
2023-10-19 14:00:00,67.9,67.98,67.83,67.9,173244.0,64.7759,64.8522,64.7091,64.7759,173244.0
2023-10-19 14:10:00,67.9,67.96,67.87,67.91,199264.0,64.7759,64.8331,64.7473,64.7854,199264.0
2023-10-19 14:20:00,67.91,67.92,67.79,67.83,207805.0,64.7854,64.795,64.6709,64.7091,207805.0
2023-10-19 14:30:00,67.82,67.82,67.7,67.73,361586.0,64.6996,64.6996,64.5851,64.6137,361586.0
2023-10-19 14:40:00,67.73,67.73,67.64,67.67,190285.0,64.6137,64.6137,64.5278,64.5565,190285.0
2023-10-19 14:50:00,67.67,67.81,67.65,67.73,285137.0,64.5565,64.69,64.5374,64.6137,285137.0
2023-10-19 15:00:00,67.73,67.73,67.62,67.65,296854.0,64.6137,64.6137,64.5088,64.5374,296854.0
2023-10-19 15:10:00,67.65,67.7,67.51,67.61,345994.0,64.5374,64.5851,64.4038,64.4992,345994.0
2023-10-19 15:20:00,67.61,67.65,67.57,67.64,406157.0,64.4992,64.5374,64.4611,64.5278,406157.0
2023-10-19 15:30:00,67.64,67.7,67.6,67.61,538941.0,64.5278,64.5851,64.4897,64.4992,538941.0
2023-10-19 15:40:00,67.6,67.66,67.51,67.66,784763.0,64.4897,64.5469,64.4038,64.5469,784763.0
2023-10-19 15:50:00,67.65,67.73,67.56,67.56,2291730.0,64.5374,64.6137,64.4515,64.4515,2291730.0
2023-10-20 09:30:00,67.68,67.98,67.67,67.73,664175.0,64.566,64.8522,64.5565,64.6137,664175.0
2023-10-20 09:40:00,67.73,67.89,67.66,67.87,518442.0,64.6137,64.7663,64.5469,64.7473,518442.0
2023-10-20 09:50:00,67.87,67.88,67.65,67.66,287014.0,64.7473,64.7568,64.5374,64.5469,287014.0
2023-10-20 10:00:00,67.66,67.68,67.57,67.66,264997.0,64.5469,64.566,64.4611,64.5469,264997.0
2023-10-20 10:10:00,67.66,67.66,67.53,67.58,329956.0,64.5469,64.5469,64.4229,64.4706,329956.0
2023-10-20 10:20:00,67.58,67.69,67.57,67.64,186529.0,64.4706,64.5755,64.4611,64.5278,186529.0
2023-10-20 10:30:00,67.63,67.74,67.6,67.63,273310.0,64.5183,64.6232,64.4897,64.5183,273310.0
2023-10-20 10:40:00,67.62,67.85,67.61,67.84,237854.0,64.5088,64.7282,64.4992,64.7186,237854.0
2023-10-20 10:50:00,67.85,67.89,67.8,67.89,517296.0,64.7282,64.7663,64.6805,64.7663,517296.0
2023-10-20 11:00:00,67.89,67.97,67.86,67.89,808719.0,64.7663,64.8427,64.7377,64.7663,808719.0
2023-10-20 11:10:00,67.88,67.94,67.85,67.89,558991.0,64.7568,64.814,64.7282,64.7663,558991.0
2023-10-20 11:20:00,67.89,67.89,67.79,67.8,175119.0,64.7663,64.7663,64.6709,64.6805,175119.0
2023-10-20 11:30:00,67.8,67.8,67.66,67.78,286890.0,64.6805,64.6805,64.5469,64.6614,286890.0
2023-10-20 11:40:00,67.78,67.85,67.75,67.83,217797.0,64.6614,64.7282,64.6328,64.7091,217797.0
2023-10-20 11:50:00,67.83,67.87,67.72,67.83,279963.0,64.7091,64.7473,64.6042,64.7091,279963.0
2023-10-20 12:00:00,67.82,67.83,67.61,67.66,234653.0,64.6996,64.7091,64.4992,64.5469,234653.0
2023-10-20 12:10:00,67.66,67.68,67.62,67.67,118442.0,64.5469,64.566,64.5088,64.5565,118442.0
2023-10-20 12:20:00,67.66,67.82,67.65,67.73,345181.0,64.5469,64.6996,64.5374,64.6137,345181.0
2023-10-20 12:30:00,67.73,67.83,67.73,67.79,235314.0,64.6137,64.7091,64.6137,64.6709,235314.0
2023-10-20 12:40:00,67.79,67.79,67.7,67.76,132526.0,64.6709,64.6709,64.5851,64.6423,132526.0
2023-10-20 12:50:00,67.76,67.76,67.66,67.71,276478.0,64.6423,64.6423,64.5469,64.5946,276478.0
2023-10-20 13:00:00,67.71,67.71,67.54,67.55,183407.0,64.5946,64.5946,64.4324,64.442,183407.0
2023-10-20 13:10:00,67.56,67.77,67.55,67.74,317278.0,64.4515,64.6519,64.442,64.6232,317278.0
2023-10-20 13:20:00,67.73,67.74,67.62,67.65,194135.0,64.6137,64.6232,64.5088,64.5374,194135.0
2023-10-20 13:30:00,67.66,67.67,67.6,67.62,143526.0,64.5469,64.5565,64.4897,64.5088,143526.0
2023-10-20 13:40:00,67.61,67.7,67.61,67.62,205100.0,64.4992,64.5851,64.4992,64.5088,205100.0
2023-10-20 13:50:00,67.61,67.69,67.59,67.68,147771.0,64.4992,64.5755,64.4801,64.566,147771.0
2023-10-20 14:00:00,67.69,67.73,67.65,67.7,249270.0,64.5755,64.6137,64.5374,64.5851,249270.0
2023-10-20 14:10:00,67.7,67.71,67.54,67.59,286367.0,64.5851,64.5946,64.4324,64.4801,286367.0
2023-10-20 14:20:00,67.59,67.61,67.51,67.54,121218.0,64.4801,64.4992,64.4038,64.4324,121218.0
2023-10-20 14:30:00,67.53,67.67,67.49,67.58,208061.0,64.4229,64.5565,64.3847,64.4706,208061.0
2023-10-20 14:40:00,67.57,67.62,67.51,67.54,110862.0,64.4611,64.5088,64.4038,64.4324,110862.0
2023-10-20 14:50:00,67.54,67.57,67.48,67.51,116557.0,64.4324,64.4611,64.3752,64.4038,116557.0
2023-10-20 15:00:00,67.52,67.59,67.49,67.5,130680.0,64.4134,64.4801,64.3847,64.3943,130680.0
2023-10-20 15:10:00,67.5,67.59,67.4,67.58,221023.0,64.3943,64.4801,64.2989,64.4706,221023.0
2023-10-20 15:20:00,67.58,67.58,67.42,67.52,193757.0,64.4706,64.4706,64.318,64.4134,193757.0
2023-10-20 15:30:00,67.52,67.54,67.37,67.39,289150.0,64.4134,64.4324,64.2703,64.2893,289150.0
2023-10-20 15:40:00,67.38,67.4,67.29,67.38,437666.0,64.2798,64.2989,64.1939,64.2798,437666.0
2023-10-20 15:50:00,67.38,67.38,67.28,67.28,2551273.0,64.2798,64.2798,64.1844,64.1844,2551273.0
2023-10-23 09:30:00,67.19,67.19,67.0,67.11,785913.0,64.0985,64.0985,63.9173,64.0222,785913.0
2023-10-23 09:40:00,67.1,67.15,66.95,67.07,593161.0,64.0127,64.0604,63.8696,63.9841,593161.0
2023-10-23 09:50:00,67.07,67.28,67.02,67.28,498423.0,63.9841,64.1844,63.9364,64.1844,498423.0
2023-10-23 10:00:00,67.29,67.29,67.14,67.23,327361.0,64.1939,64.1939,64.0508,64.1367,327361.0
2023-10-23 10:10:00,67.22,67.35,67.21,67.33,310054.0,64.1272,64.2512,64.1176,64.2321,310054.0
2023-10-23 10:20:00,67.33,67.4,67.27,67.27,236045.0,64.2321,64.2989,64.1749,64.1749,236045.0
2023-10-23 10:30:00,67.27,67.32,67.24,67.31,397897.0,64.1749,64.2226,64.1462,64.213,397897.0
2023-10-23 10:40:00,67.31,67.44,67.3,67.38,151810.0,64.213,64.337,64.2035,64.2798,151810.0
2023-10-23 10:50:00,67.38,67.51,67.38,67.45,424334.0,64.2798,64.4038,64.2798,64.3466,424334.0
2023-10-23 11:00:00,67.45,67.52,67.33,67.36,320345.0,64.3466,64.4134,64.2321,64.2607,320345.0
2023-10-23 11:10:00,67.37,67.42,67.32,67.35,249952.0,64.2703,64.318,64.2226,64.2512,249952.0
2023-10-23 11:20:00,67.35,67.5,67.34,67.44,209757.0,64.2512,64.3943,64.2416,64.337,209757.0
2023-10-23 11:30:00,67.43,67.52,67.42,67.48,157737.0,64.3275,64.4134,64.318,64.3752,157737.0
2023-10-23 11:40:00,67.48,67.48,67.33,67.41,258381.0,64.3752,64.3752,64.2321,64.3084,258381.0
2023-10-23 11:50:00,67.4,67.47,67.37,67.47,131847.0,64.2989,64.3657,64.2703,64.3657,131847.0
2023-10-23 12:00:00,67.46,67.51,67.43,67.49,136666.0,64.3561,64.4038,64.3275,64.3847,136666.0
2023-10-23 12:10:00,67.5,67.5,67.36,67.37,187330.0,64.3943,64.3943,64.2607,64.2703,187330.0
2023-10-23 12:20:00,67.37,67.49,67.34,67.48,126004.0,64.2703,64.3847,64.2416,64.3752,126004.0
2023-10-23 12:30:00,67.47,67.51,67.45,67.49,79378.0,64.3657,64.4038,64.3466,64.3847,79378.0
2023-10-23 12:40:00,67.49,67.52,67.47,67.51,167020.0,64.3847,64.4134,64.3657,64.4038,167020.0
2023-10-23 12:50:00,67.51,67.63,67.48,67.63,142786.0,64.4038,64.5183,64.3752,64.5183,142786.0
2023-10-23 13:00:00,67.63,67.63,67.51,67.56,116542.0,64.5183,64.5183,64.4038,64.4515,116542.0
2023-10-23 13:10:00,67.55,67.56,67.43,67.45,124085.0,64.442,64.4515,64.3275,64.3466,124085.0
2023-10-23 13:20:00,67.44,67.48,67.42,67.48,161013.0,64.337,64.3752,64.318,64.3752,161013.0
2023-10-23 13:30:00,67.49,67.54,67.43,67.53,161140.0,64.3847,64.4324,64.3275,64.4229,161140.0
2023-10-23 13:40:00,67.53,67.61,67.53,67.59,110744.0,64.4229,64.4992,64.4229,64.4801,110744.0
2023-10-23 13:50:00,67.59,67.6,67.46,67.48,89443.0,64.4801,64.4897,64.3561,64.3752,89443.0
2023-10-23 14:00:00,67.48,67.48,67.32,67.42,138296.0,64.3752,64.3752,64.2226,64.318,138296.0
2023-10-23 14:10:00,67.42,67.43,67.31,67.31,142527.0,64.318,64.3275,64.213,64.213,142527.0
2023-10-23 14:20:00,67.31,67.4,67.27,67.38,149701.0,64.213,64.2989,64.1749,64.2798,149701.0
2023-10-23 14:30:00,67.38,67.48,67.37,67.48,118729.0,64.2798,64.3752,64.2703,64.3752,118729.0
2023-10-23 14:40:00,67.48,67.55,67.42,67.45,192724.0,64.3752,64.442,64.318,64.3466,192724.0
2023-10-23 14:50:00,67.45,67.46,67.4,67.44,114919.0,64.3466,64.3561,64.2989,64.337,114919.0
2023-10-23 15:00:00,67.44,67.48,67.39,67.41,114697.0,64.337,64.3752,64.2893,64.3084,114697.0
2023-10-23 15:10:00,67.4,67.44,67.3,67.31,338819.0,64.2989,64.337,64.2035,64.213,338819.0
2023-10-23 15:20:00,67.31,67.31,67.18,67.2,201593.0,64.213,64.213,64.089,64.1081,201593.0
2023-10-23 15:30:00,67.2,67.24,67.12,67.15,320984.0,64.1081,64.1462,64.0318,64.0604,320984.0
2023-10-23 15:40:00,67.15,67.29,67.13,67.24,576435.0,64.0604,64.1939,64.0413,64.1462,576435.0
2023-10-23 15:50:00,67.24,67.26,67.11,67.14,3685695.0,64.1462,64.1653,64.0222,64.0508,3685695.0
2023-10-24 09:30:00,67.24,67.6,67.22,67.51,939719.0,64.1462,64.4897,64.1272,64.4038,939719.0
2023-10-24 09:40:00,67.5,67.55,67.35,67.45,474139.0,64.3943,64.442,64.2512,64.3466,474139.0
2023-10-24 09:50:00,67.46,67.61,67.4,67.52,453286.0,64.3561,64.4992,64.2989,64.4134,453286.0
2023-10-24 10:00:00,67.52,67.66,67.41,67.64,773200.0,64.4134,64.5469,64.3084,64.5278,773200.0
2023-10-24 10:10:00,67.64,67.68,67.55,67.57,253936.0,64.5278,64.566,64.442,64.4611,253936.0
2023-10-24 10:20:00,67.58,67.72,67.46,67.71,294265.0,64.4706,64.6042,64.3561,64.5946,294265.0
2023-10-24 10:30:00,67.71,67.75,67.62,67.72,227716.0,64.5946,64.6328,64.5088,64.6042,227716.0
2023-10-24 10:40:00,67.72,67.75,67.64,67.69,227225.0,64.6042,64.6328,64.5278,64.5755,227225.0
2023-10-24 10:50:00,67.7,67.76,67.67,67.7,149525.0,64.5851,64.6423,64.5565,64.5851,149525.0
2023-10-24 11:00:00,67.69,67.73,67.57,67.67,223775.0,64.5755,64.6137,64.4611,64.5565,223775.0
2023-10-24 11:10:00,67.67,67.74,67.64,67.71,128008.0,64.5565,64.6232,64.5278,64.5946,128008.0
2023-10-24 11:20:00,67.71,67.73,67.63,67.65,172583.0,64.5946,64.6137,64.5183,64.5374,172583.0
2023-10-24 11:30:00,67.64,67.69,67.59,67.65,252469.0,64.5278,64.5755,64.4801,64.5374,252469.0
2023-10-24 11:40:00,67.65,67.71,67.63,67.67,93301.0,64.5374,64.5946,64.5183,64.5565,93301.0
2023-10-24 11:50:00,67.67,67.73,67.57,67.72,152117.0,64.5565,64.6137,64.4611,64.6042,152117.0
2023-10-24 12:00:00,67.72,67.76,67.67,67.68,210243.0,64.6042,64.6423,64.5565,64.566,210243.0
2023-10-24 12:10:00,67.68,67.71,67.59,67.59,140662.0,64.566,64.5946,64.4801,64.4801,140662.0
2023-10-24 12:20:00,67.59,67.59,67.51,67.54,147424.0,64.4801,64.4801,64.4038,64.4324,147424.0
2023-10-24 12:30:00,67.53,67.59,67.49,67.58,183205.0,64.4229,64.4801,64.3847,64.4706,183205.0
2023-10-24 12:40:00,67.59,67.64,67.55,67.56,121761.0,64.4801,64.5278,64.442,64.4515,121761.0
2023-10-24 12:50:00,67.56,67.56,67.49,67.54,200129.0,64.4515,64.4515,64.3847,64.4324,200129.0
2023-10-24 13:00:00,67.55,67.6,67.52,67.55,178786.0,64.442,64.4897,64.4134,64.442,178786.0
2023-10-24 13:10:00,67.55,67.55,67.49,67.52,332408.0,64.442,64.442,64.3847,64.4134,332408.0
2023-10-24 13:20:00,67.52,67.58,67.49,67.57,203288.0,64.4134,64.4706,64.3847,64.4611,203288.0
2023-10-24 13:30:00,67.57,67.63,67.54,67.57,128845.0,64.4611,64.5183,64.4324,64.4611,128845.0
2023-10-24 13:40:00,67.56,67.6,67.54,67.57,115340.0,64.4515,64.4897,64.4324,64.4611,115340.0
2023-10-24 13:50:00,67.57,67.58,67.48,67.53,134832.0,64.4611,64.4706,64.3752,64.4229,134832.0
2023-10-24 14:00:00,67.52,67.61,67.49,67.59,179399.0,64.4134,64.4992,64.3847,64.4801,179399.0
2023-10-24 14:10:00,67.59,67.64,67.56,67.63,127003.0,64.4801,64.5278,64.4515,64.5183,127003.0
2023-10-24 14:20:00,67.64,67.66,67.6,67.66,124007.0,64.5278,64.5469,64.4897,64.5469,124007.0
2023-10-24 14:30:00,67.66,67.79,67.66,67.75,218291.0,64.5469,64.6709,64.5469,64.6328,218291.0
2023-10-24 14:40:00,67.75,67.81,67.72,67.79,180527.0,64.6328,64.69,64.6042,64.6709,180527.0
2023-10-24 14:50:00,67.8,67.81,67.76,67.78,142999.0,64.6805,64.69,64.6423,64.6614,142999.0
2023-10-24 15:00:00,67.78,67.82,67.73,67.74,128299.0,64.6614,64.6996,64.6137,64.6232,128299.0
2023-10-24 15:10:00,67.73,67.81,67.73,67.81,276730.0,64.6137,64.69,64.6137,64.69,276730.0
2023-10-24 15:20:00,67.81,67.82,67.76,67.81,268094.0,64.69,64.6996,64.6423,64.69,268094.0
2023-10-24 15:30:00,67.81,67.83,67.75,67.77,335632.0,64.69,64.7091,64.6328,64.6519,335632.0
2023-10-24 15:40:00,67.77,67.81,67.76,67.77,315484.0,64.6519,64.69,64.6423,64.6519,315484.0
2023-10-24 15:50:00,67.77,67.79,67.7,67.72,1288992.0,64.6519,64.6709,64.5851,64.6042,1288992.0
2023-10-25 09:30:00,67.6,67.76,67.6,67.72,504564.0,64.4897,64.6423,64.4897,64.6042,504564.0
2023-10-25 09:40:00,67.72,67.76,67.6,67.7,393663.0,64.6042,64.6423,64.4897,64.5851,393663.0
2023-10-25 09:50:00,67.7,67.79,67.65,67.68,204357.0,64.5851,64.6709,64.5374,64.566,204357.0
2023-10-25 10:00:00,67.67,67.68,67.42,67.46,164819.0,64.5565,64.566,64.318,64.3561,164819.0
2023-10-25 10:10:00,67.47,67.58,67.46,67.58,160727.0,64.3657,64.4706,64.3561,64.4706,160727.0
2023-10-25 10:20:00,67.58,67.63,67.52,67.6,259997.0,64.4706,64.5183,64.4134,64.4897,259997.0
2023-10-25 10:30:00,67.59,67.76,67.57,67.73,382109.0,64.4801,64.6423,64.4611,64.6137,382109.0
2023-10-25 10:40:00,67.74,67.87,67.7,67.84,354915.0,64.6232,64.7473,64.5851,64.7186,354915.0
2023-10-25 10:50:00,67.83,67.93,67.78,67.86,530793.0,64.7091,64.8045,64.6614,64.7377,530793.0
2023-10-25 11:00:00,67.85,68.06,67.83,67.95,581029.0,64.7282,64.9285,64.7091,64.8236,581029.0
2023-10-25 11:10:00,67.95,68.06,67.91,68.05,283839.0,64.8236,64.9285,64.7854,64.919,283839.0
2023-10-25 11:20:00,68.04,68.16,68.0,68.14,180075.0,64.9094,65.0239,64.8713,65.0048,180075.0
2023-10-25 11:30:00,68.14,68.17,68.04,68.15,263063.0,65.0048,65.0335,64.9094,65.0144,263063.0
2023-10-25 11:40:00,68.15,68.18,68.09,68.14,251016.0,65.0144,65.043,64.9571,65.0048,251016.0
2023-10-25 11:50:00,68.15,68.24,68.13,68.14,232732.0,65.0144,65.1002,64.9953,65.0048,232732.0
2023-10-25 12:00:00,68.14,68.16,68.08,68.12,194229.0,65.0048,65.0239,64.9476,64.9858,194229.0
2023-10-25 12:10:00,68.12,68.13,68.02,68.05,102904.0,64.9858,64.9953,64.8904,64.919,102904.0
2023-10-25 12:20:00,68.05,68.14,67.99,68.02,181801.0,64.919,65.0048,64.8617,64.8904,181801.0
2023-10-25 12:30:00,68.02,68.09,67.99,68.03,174158.0,64.8904,64.9571,64.8617,64.8999,174158.0
2023-10-25 12:40:00,68.03,68.13,68.0,68.04,210065.0,64.8999,64.9953,64.8713,64.9094,210065.0
2023-10-25 12:50:00,68.04,68.04,67.95,67.97,105690.0,64.9094,64.9094,64.8236,64.8427,105690.0
2023-10-25 13:00:00,67.96,68.01,67.9,67.95,185587.0,64.8331,64.8808,64.7759,64.8236,185587.0
2023-10-25 13:10:00,67.94,67.97,67.87,67.95,319932.0,64.814,64.8427,64.7473,64.8236,319932.0
2023-10-25 13:20:00,67.95,68.0,67.9,67.91,254939.0,64.8236,64.8713,64.7759,64.7854,254939.0
2023-10-25 13:30:00,67.9,67.95,67.87,67.9,109386.0,64.7759,64.8236,64.7473,64.7759,109386.0
2023-10-25 13:40:00,67.9,67.96,67.88,67.89,134503.0,64.7759,64.8331,64.7568,64.7663,134503.0
2023-10-25 13:50:00,67.89,67.97,67.87,67.96,102248.0,64.7663,64.8427,64.7473,64.8331,102248.0
2023-10-25 14:00:00,67.97,67.99,67.91,67.92,121398.0,64.8427,64.8617,64.7854,64.795,121398.0
2023-10-25 14:10:00,67.92,68.02,67.9,67.97,203366.0,64.795,64.8904,64.7759,64.8427,203366.0
2023-10-25 14:20:00,67.97,67.99,67.92,67.94,124022.0,64.8427,64.8617,64.795,64.814,124022.0
2023-10-25 14:30:00,67.94,67.98,67.91,67.93,177114.0,64.814,64.8522,64.7854,64.8045,177114.0
2023-10-25 14:40:00,67.92,67.96,67.89,67.91,138364.0,64.795,64.8331,64.7663,64.7854,138364.0
2023-10-25 14:50:00,67.92,68.04,67.92,67.96,268934.0,64.795,64.9094,64.795,64.8331,268934.0
2023-10-25 15:00:00,67.96,67.98,67.88,67.95,133484.0,64.8331,64.8522,64.7568,64.8236,133484.0
2023-10-25 15:10:00,67.95,67.98,67.91,67.96,165497.0,64.8236,64.8522,64.7854,64.8331,165497.0
2023-10-25 15:20:00,67.96,68.01,67.93,67.95,145284.0,64.8331,64.8808,64.8045,64.8236,145284.0
2023-10-25 15:30:00,67.95,68.01,67.91,67.92,261593.0,64.8236,64.8808,64.7854,64.795,261593.0
2023-10-25 15:40:00,67.92,68.0,67.88,67.98,226732.0,64.795,64.8713,64.7568,64.8522,226732.0
2023-10-25 15:50:00,67.98,68.03,67.92,67.95,1371528.0,64.8522,64.8999,64.795,64.8236,1371528.0
2023-10-26 09:30:00,67.97,68.05,67.72,67.99,596726.0,64.8427,64.919,64.6042,64.8617,596726.0
2023-10-26 09:40:00,67.99,68.19,67.9,68.15,464097.0,64.8617,65.0525,64.7759,65.0144,464097.0
2023-10-26 09:50:00,68.15,68.2,68.04,68.07,392238.0,65.0144,65.0621,64.9094,64.9381,392238.0
2023-10-26 10:00:00,68.06,68.13,67.93,68.06,608760.0,64.9285,64.9953,64.8045,64.9285,608760.0
2023-10-26 10:10:00,68.06,68.2,68.04,68.15,434523.0,64.9285,65.0621,64.9094,65.0144,434523.0
2023-10-26 10:20:00,68.15,68.22,68.08,68.08,486512.0,65.0144,65.0812,64.9476,64.9476,486512.0
2023-10-26 10:30:00,68.08,68.14,67.92,68.04,382692.0,64.9476,65.0048,64.795,64.9094,382692.0
2023-10-26 10:40:00,68.04,68.1,67.9,67.95,322166.0,64.9094,64.9667,64.7759,64.8236,322166.0
2023-10-26 10:50:00,67.96,68.01,67.88,67.92,286497.0,64.8331,64.8808,64.7568,64.795,286497.0
2023-10-26 11:00:00,67.92,68.0,67.87,67.91,200634.0,64.795,64.8713,64.7473,64.7854,200634.0
2023-10-26 11:10:00,67.91,67.94,67.79,67.83,215453.0,64.7854,64.814,64.6709,64.7091,215453.0
2023-10-26 11:20:00,67.83,67.93,67.82,67.89,171910.0,64.7091,64.8045,64.6996,64.7663,171910.0
2023-10-26 11:30:00,67.9,67.93,67.78,67.92,127462.0,64.7759,64.8045,64.6614,64.795,127462.0
2023-10-26 11:40:00,67.91,67.98,67.81,67.92,205214.0,64.7854,64.8522,64.69,64.795,205214.0
2023-10-26 11:50:00,67.93,67.93,67.86,67.89,109092.0,64.8045,64.8045,64.7377,64.7663,109092.0
2023-10-26 12:00:00,67.88,67.9,67.79,67.88,213861.0,64.7568,64.7759,64.6709,64.7568,213861.0
2023-10-26 12:10:00,67.88,67.96,67.81,67.86,158502.0,64.7568,64.8331,64.69,64.7377,158502.0
2023-10-26 12:20:00,67.86,67.92,67.84,67.89,246164.0,64.7377,64.795,64.7186,64.7663,246164.0
2023-10-26 12:30:00,67.89,67.94,67.87,67.88,188541.0,64.7663,64.814,64.7473,64.7568,188541.0
2023-10-26 12:40:00,67.87,67.9,67.82,67.86,994718.0,64.7473,64.7759,64.6996,64.7377,994718.0
2023-10-26 12:50:00,67.86,67.91,67.72,67.72,415218.0,64.7377,64.7854,64.6042,64.6042,415218.0
2023-10-26 13:00:00,67.72,67.82,67.68,67.73,403355.0,64.6042,64.6996,64.566,64.6137,403355.0
2023-10-26 13:10:00,67.73,67.74,67.66,67.67,130661.0,64.6137,64.6232,64.5469,64.5565,130661.0
2023-10-26 13:20:00,67.67,67.68,67.61,67.66,167863.0,64.5565,64.566,64.4992,64.5469,167863.0
2023-10-26 13:30:00,67.66,67.71,67.59,67.66,231183.0,64.5469,64.5946,64.4801,64.5469,231183.0
2023-10-26 13:40:00,67.66,67.73,67.65,67.7,187647.0,64.5469,64.6137,64.5374,64.5851,187647.0
2023-10-26 13:50:00,67.7,67.74,67.68,67.7,110134.0,64.5851,64.6232,64.566,64.5851,110134.0
2023-10-26 14:00:00,67.7,67.71,67.65,67.67,131890.0,64.5851,64.5946,64.5374,64.5565,131890.0
2023-10-26 14:10:00,67.67,67.74,67.67,67.7,87292.0,64.5565,64.6232,64.5565,64.5851,87292.0
2023-10-26 14:20:00,67.71,67.73,67.62,67.67,124407.0,64.5946,64.6137,64.5088,64.5565,124407.0
2023-10-26 14:30:00,67.68,67.79,67.66,67.75,269697.0,64.566,64.6709,64.5469,64.6328,269697.0
2023-10-26 14:40:00,67.74,67.81,67.72,67.73,207852.0,64.6232,64.69,64.6042,64.6137,207852.0
2023-10-26 14:50:00,67.74,67.81,67.72,67.79,149613.0,64.6232,64.69,64.6042,64.6709,149613.0
2023-10-26 15:00:00,67.79,67.82,67.73,67.74,261130.0,64.6709,64.6996,64.6137,64.6232,261130.0
2023-10-26 15:10:00,67.74,67.75,67.67,67.69,259853.0,64.6232,64.6328,64.5565,64.5755,259853.0
2023-10-26 15:20:00,67.69,67.72,67.59,67.6,278453.0,64.5755,64.6042,64.4801,64.4897,278453.0
2023-10-26 15:30:00,67.59,67.64,67.54,67.57,478983.0,64.4801,64.5278,64.4324,64.4611,478983.0
2023-10-26 15:40:00,67.57,67.58,67.51,67.58,447646.0,64.4611,64.4706,64.4038,64.4706,447646.0
2023-10-26 15:50:00,67.58,67.64,67.48,67.51,1432326.0,64.4706,64.5278,64.3752,64.4038,1432326.0
2023-10-27 09:30:00,67.38,67.65,67.32,67.58,698956.0,64.2798,64.5374,64.2226,64.4706,698956.0
2023-10-27 09:40:00,67.59,67.59,67.39,67.43,826272.0,64.4801,64.4801,64.2893,64.3275,826272.0
2023-10-27 09:50:00,67.42,67.44,67.25,67.35,425977.0,64.318,64.337,64.1558,64.2512,425977.0
2023-10-27 10:00:00,67.34,67.35,67.17,67.24,558506.0,64.2416,64.2512,64.0795,64.1462,558506.0
2023-10-27 10:10:00,67.25,67.36,67.22,67.27,324046.0,64.1558,64.2607,64.1272,64.1749,324046.0
2023-10-27 10:20:00,67.27,67.32,67.16,67.24,405452.0,64.1749,64.2226,64.0699,64.1462,405452.0
2023-10-27 10:30:00,67.24,67.4,67.21,67.37,269036.0,64.1462,64.2989,64.1176,64.2703,269036.0
2023-10-27 10:40:00,67.38,67.43,67.26,67.39,492029.0,64.2798,64.3275,64.1653,64.2893,492029.0
2023-10-27 10:50:00,67.39,67.46,67.36,67.45,180591.0,64.2893,64.3561,64.2607,64.3466,180591.0
2023-10-27 11:00:00,67.45,67.46,67.25,67.32,260902.0,64.3466,64.3561,64.1558,64.2226,260902.0
2023-10-27 11:10:00,67.32,67.33,67.13,67.14,305105.0,64.2226,64.2321,64.0413,64.0508,305105.0
2023-10-27 11:20:00,67.14,67.14,66.95,66.99,387879.0,64.0508,64.0508,63.8696,63.9077,387879.0
2023-10-27 11:30:00,67.0,67.02,66.89,66.9,327911.0,63.9173,63.9364,63.8123,63.8219,327911.0
2023-10-27 11:40:00,66.91,66.96,66.78,66.96,599812.0,63.8314,63.8791,63.7074,63.8791,599812.0
2023-10-27 11:50:00,66.96,66.97,66.9,66.97,154692.0,63.8791,63.8887,63.8219,63.8887,154692.0
2023-10-27 12:00:00,66.96,66.96,66.87,66.9,207466.0,63.8791,63.8791,63.7933,63.8219,207466.0
2023-10-27 12:10:00,66.9,66.92,66.84,66.88,121120.0,63.8219,63.841,63.7646,63.8028,121120.0
2023-10-27 12:20:00,66.87,66.88,66.76,66.82,312292.0,63.7933,63.8028,63.6883,63.7456,312292.0
2023-10-27 12:30:00,66.82,66.92,66.8,66.92,155234.0,63.7456,63.841,63.7265,63.841,155234.0
2023-10-27 12:40:00,66.91,66.97,66.86,66.87,260433.0,63.8314,63.8887,63.7837,63.7933,260433.0
2023-10-27 12:50:00,66.88,66.88,66.7,66.73,464050.0,63.8028,63.8028,63.6311,63.6597,464050.0
2023-10-27 13:00:00,66.72,66.79,66.67,66.7,401240.0,63.6502,63.7169,63.6025,63.6311,401240.0
2023-10-27 13:10:00,66.69,66.71,66.6,66.67,459072.0,63.6215,63.6406,63.5357,63.6025,459072.0
2023-10-27 13:20:00,66.67,66.74,66.62,66.68,211397.0,63.6025,63.6692,63.5548,63.612,211397.0
2023-10-27 13:30:00,66.69,66.69,66.57,66.62,153148.0,63.6215,63.6215,63.5071,63.5548,153148.0
2023-10-27 13:40:00,66.62,66.75,66.59,66.71,161751.0,63.5548,63.6788,63.5261,63.6406,161751.0
2023-10-27 13:50:00,66.71,66.75,66.67,66.7,237800.0,63.6406,63.6788,63.6025,63.6311,237800.0
2023-10-27 14:00:00,66.69,66.75,66.66,66.73,248983.0,63.6215,63.6788,63.5929,63.6597,248983.0
2023-10-27 14:10:00,66.73,66.83,66.71,66.74,248117.0,63.6597,63.7551,63.6406,63.6692,248117.0
2023-10-27 14:20:00,66.74,66.74,66.55,66.57,481322.0,63.6692,63.6692,63.488,63.5071,481322.0
2023-10-27 14:30:00,66.57,66.76,66.55,66.72,303215.0,63.5071,63.6883,63.488,63.6502,303215.0
2023-10-27 14:40:00,66.72,66.75,66.63,66.63,176466.0,63.6502,63.6788,63.5643,63.5643,176466.0
2023-10-27 14:50:00,66.63,66.63,66.41,66.44,432030.0,63.5643,63.5643,63.3544,63.383,432030.0
2023-10-27 15:00:00,66.44,66.51,66.42,66.42,717427.0,63.383,63.4498,63.364,63.364,717427.0
2023-10-27 15:10:00,66.43,66.54,66.37,66.51,631224.0,63.3735,63.4784,63.3163,63.4498,631224.0
2023-10-27 15:20:00,66.51,66.6,66.47,66.58,293354.0,63.4498,63.5357,63.4117,63.5166,293354.0
2023-10-27 15:30:00,66.59,66.61,66.42,66.45,404268.0,63.5261,63.5452,63.364,63.3926,404268.0
2023-10-27 15:40:00,66.44,66.53,66.4,66.53,820563.0,63.383,63.4689,63.3449,63.4689,820563.0
2023-10-27 15:50:00,66.53,66.62,66.49,66.59,2000752.0,63.4689,63.5548,63.4307,63.5261,2000752.0
2023-10-30 09:30:00,66.83,67.23,66.83,67.01,496724.0,63.7551,64.1367,63.7551,63.9268,496724.0
2023-10-30 09:40:00,67.02,67.16,66.94,66.95,270284.0,63.9364,64.0699,63.86,63.8696,270284.0
2023-10-30 09:50:00,66.96,67.09,66.94,67.02,237426.0,63.8791,64.0031,63.86,63.9364,237426.0
2023-10-30 10:00:00,67.02,67.12,66.95,67.03,228081.0,63.9364,64.0318,63.8696,63.9459,228081.0
2023-10-30 10:10:00,67.03,67.03,66.9,66.97,199978.0,63.9459,63.9459,63.8219,63.8887,199978.0
2023-10-30 10:20:00,66.98,67.11,66.98,67.09,278042.0,63.8982,64.0222,63.8982,64.0031,278042.0
2023-10-30 10:30:00,67.08,67.09,66.94,66.94,307373.0,63.9936,64.0031,63.86,63.86,307373.0
2023-10-30 10:40:00,66.94,67.16,66.89,67.13,430813.0,63.86,64.0699,63.8123,64.0413,430813.0
2023-10-30 10:50:00,67.13,67.16,67.04,67.09,217174.0,64.0413,64.0699,63.9554,64.0031,217174.0
2023-10-30 11:00:00,67.09,67.23,67.06,67.2,226646.0,64.0031,64.1367,63.9745,64.1081,226646.0
2023-10-30 11:10:00,67.21,67.24,67.03,67.03,251682.0,64.1176,64.1462,63.9459,63.9459,251682.0
2023-10-30 11:20:00,67.03,67.07,66.95,67.05,200924.0,63.9459,63.9841,63.8696,63.965,200924.0
2023-10-30 11:30:00,67.04,67.16,67.03,67.13,230556.0,63.9554,64.0699,63.9459,64.0413,230556.0
2023-10-30 11:40:00,67.13,67.14,67.06,67.07,154093.0,64.0413,64.0508,63.9745,63.9841,154093.0
2023-10-30 11:50:00,67.06,67.17,67.06,67.16,133601.0,63.9745,64.0795,63.9745,64.0699,133601.0
2023-10-30 12:00:00,67.16,67.29,67.16,67.27,239237.0,64.0699,64.1939,64.0699,64.1749,239237.0
2023-10-30 12:10:00,67.27,67.34,67.27,67.33,139709.0,64.1749,64.2416,64.1749,64.2321,139709.0
2023-10-30 12:20:00,67.33,67.37,67.26,67.28,142926.0,64.2321,64.2703,64.1653,64.1844,142926.0
2023-10-30 12:30:00,67.28,67.33,67.27,67.28,210890.0,64.1844,64.2321,64.1749,64.1844,210890.0
2023-10-30 12:40:00,67.28,67.29,67.17,67.23,163969.0,64.1844,64.1939,64.0795,64.1367,163969.0
2023-10-30 12:50:00,67.24,67.32,67.24,67.31,178039.0,64.1462,64.2226,64.1462,64.213,178039.0
2023-10-30 13:00:00,67.32,67.36,67.26,67.34,127812.0,64.2226,64.2607,64.1653,64.2416,127812.0
2023-10-30 13:10:00,67.35,67.39,67.32,67.36,177458.0,64.2512,64.2893,64.2226,64.2607,177458.0
2023-10-30 13:20:00,67.37,67.57,67.35,67.54,511070.0,64.2703,64.4611,64.2512,64.4324,511070.0
2023-10-30 13:30:00,67.54,67.58,67.41,67.5,118422.0,64.4324,64.4706,64.3084,64.3943,118422.0
2023-10-30 13:40:00,67.5,67.53,67.48,67.52,119860.0,64.3943,64.4229,64.3752,64.4134,119860.0
2023-10-30 13:50:00,67.52,67.56,67.51,67.55,250233.0,64.4134,64.4515,64.4038,64.442,250233.0
2023-10-30 14:00:00,67.55,67.55,67.47,67.5,219422.0,64.442,64.442,64.3657,64.3943,219422.0
2023-10-30 14:10:00,67.5,67.57,67.5,67.56,145188.0,64.3943,64.4611,64.3943,64.4515,145188.0
2023-10-30 14:20:00,67.55,67.62,67.54,67.6,143368.0,64.442,64.5088,64.4324,64.4897,143368.0
2023-10-30 14:30:00,67.6,67.73,67.58,67.69,156280.0,64.4897,64.6137,64.4706,64.5755,156280.0
2023-10-30 14:40:00,67.69,67.72,67.66,67.67,160969.0,64.5755,64.6042,64.5469,64.5565,160969.0
2023-10-30 14:50:00,67.67,67.69,67.62,67.63,279289.0,64.5565,64.5755,64.5088,64.5183,279289.0
2023-10-30 15:00:00,67.64,67.69,67.61,67.66,702278.0,64.5278,64.5755,64.4992,64.5469,702278.0
2023-10-30 15:10:00,67.65,67.74,67.65,67.73,305076.0,64.5374,64.6232,64.5374,64.6137,305076.0
2023-10-30 15:20:00,67.73,67.74,67.64,67.69,236287.0,64.6137,64.6232,64.5278,64.5755,236287.0
2023-10-30 15:30:00,67.69,67.69,67.6,67.67,346246.0,64.5755,64.5755,64.4897,64.5565,346246.0
2023-10-30 15:40:00,67.67,67.68,67.61,67.65,528201.0,64.5565,64.566,64.4992,64.5374,528201.0
2023-10-30 15:50:00,67.65,67.71,67.59,67.6,1414724.0,64.5374,64.5946,64.4801,64.4897,1414724.0
2023-10-31 09:30:00,67.68,67.8,67.62,67.65,464468.0,64.566,64.6805,64.5088,64.5374,464468.0
2023-10-31 09:40:00,67.66,67.69,67.48,67.53,367612.0,64.5469,64.5755,64.3752,64.4229,367612.0
2023-10-31 09:50:00,67.53,67.55,67.44,67.46,213435.0,64.4229,64.442,64.337,64.3561,213435.0
2023-10-31 10:00:00,67.45,67.48,67.34,67.47,179489.0,64.3466,64.3752,64.2416,64.3657,179489.0
2023-10-31 10:10:00,67.47,67.65,67.47,67.55,175688.0,64.3657,64.5374,64.3657,64.442,175688.0
2023-10-31 10:20:00,67.55,67.59,67.47,67.59,105170.0,64.442,64.4801,64.3657,64.4801,105170.0
2023-10-31 10:30:00,67.58,67.62,67.55,67.59,162665.0,64.4706,64.5088,64.442,64.4801,162665.0
2023-10-31 10:40:00,67.59,67.75,67.57,67.71,204958.0,64.4801,64.6328,64.4611,64.5946,204958.0
2023-10-31 10:50:00,67.71,67.73,67.67,67.71,116070.0,64.5946,64.6137,64.5565,64.5946,116070.0
2023-10-31 11:00:00,67.72,67.74,67.58,67.61,123750.0,64.6042,64.6232,64.4706,64.4992,123750.0
2023-10-31 11:10:00,67.62,67.71,67.62,67.63,197191.0,64.5088,64.5946,64.5088,64.5183,197191.0
2023-10-31 11:20:00,67.64,67.77,67.61,67.69,186427.0,64.5278,64.6519,64.4992,64.5755,186427.0
2023-10-31 11:30:00,67.68,67.68,67.59,67.62,105266.0,64.566,64.566,64.4801,64.5088,105266.0
2023-10-31 11:40:00,67.63,67.66,67.59,67.66,161531.0,64.5183,64.5469,64.4801,64.5469,161531.0
2023-10-31 11:50:00,67.66,67.73,67.62,67.73,117078.0,64.5469,64.6137,64.5088,64.6137,117078.0
2023-10-31 12:00:00,67.73,67.75,67.59,67.62,128114.0,64.6137,64.6328,64.4801,64.5088,128114.0
2023-10-31 12:10:00,67.62,67.64,67.5,67.59,140501.0,64.5088,64.5278,64.3943,64.4801,140501.0
2023-10-31 12:20:00,67.58,67.63,67.57,67.63,109265.0,64.4706,64.5183,64.4611,64.5183,109265.0
2023-10-31 12:30:00,67.63,67.7,67.58,67.64,161936.0,64.5183,64.5851,64.4706,64.5278,161936.0
2023-10-31 12:40:00,67.64,67.74,67.63,67.67,120438.0,64.5278,64.6232,64.5183,64.5565,120438.0
2023-10-31 12:50:00,67.67,67.68,67.63,67.66,107646.0,64.5565,64.566,64.5183,64.5469,107646.0
2023-10-31 13:00:00,67.66,67.8,67.66,67.79,116599.0,64.5469,64.6805,64.5469,64.6709,116599.0
2023-10-31 13:10:00,67.78,67.78,67.68,67.76,113539.0,64.6614,64.6614,64.566,64.6423,113539.0
2023-10-31 13:20:00,67.76,67.78,67.74,67.77,84202.0,64.6423,64.6614,64.6232,64.6519,84202.0
2023-10-31 13:30:00,67.76,67.81,67.75,67.75,94377.0,64.6423,64.69,64.6328,64.6328,94377.0
2023-10-31 13:40:00,67.75,67.81,67.74,67.8,93570.0,64.6328,64.69,64.6232,64.6805,93570.0
2023-10-31 13:50:00,67.79,67.84,67.77,67.82,82071.0,64.6709,64.7186,64.6519,64.6996,82071.0
2023-10-31 14:00:00,67.82,67.87,67.8,67.86,115485.0,64.6996,64.7473,64.6805,64.7377,115485.0
2023-10-31 14:10:00,67.86,67.88,67.79,67.83,139468.0,64.7377,64.7568,64.6709,64.7091,139468.0
2023-10-31 14:20:00,67.83,67.85,67.79,67.8,71678.0,64.7091,64.7282,64.6709,64.6805,71678.0
2023-10-31 14:30:00,67.8,67.83,67.76,67.78,94976.0,64.6805,64.7091,64.6423,64.6614,94976.0
2023-10-31 14:40:00,67.78,67.86,67.77,67.85,97420.0,64.6614,64.7377,64.6519,64.7282,97420.0
2023-10-31 14:50:00,67.84,67.91,67.84,67.88,109442.0,64.7186,64.7854,64.7186,64.7568,109442.0
2023-10-31 15:00:00,67.89,67.93,67.88,67.9,224014.0,64.7663,64.8045,64.7568,64.7759,224014.0
2023-10-31 15:10:00,67.89,67.91,67.83,67.87,185249.0,64.7663,64.7854,64.7091,64.7473,185249.0
2023-10-31 15:20:00,67.87,67.88,67.83,67.86,209288.0,64.7473,64.7568,64.7091,64.7377,209288.0
2023-10-31 15:30:00,67.86,67.86,67.71,67.73,267833.0,64.7377,64.7377,64.5946,64.6137,267833.0
2023-10-31 15:40:00,67.73,67.84,67.72,67.84,393299.0,64.6137,64.7186,64.6042,64.7186,393299.0
2023-10-31 15:50:00,67.83,67.89,67.79,67.85,1278498.0,64.7091,64.7663,64.6709,64.7282,1278498.0
2023-11-01 09:30:00,67.91,67.98,67.52,67.55,480070.0,64.7854,64.8522,64.4134,64.442,480070.0
2023-11-01 09:40:00,67.54,67.65,67.41,67.62,484574.0,64.4324,64.5374,64.3084,64.5088,484574.0
2023-11-01 09:50:00,67.62,67.65,67.53,67.56,268127.0,64.5088,64.5374,64.4229,64.4515,268127.0
2023-11-01 10:00:00,67.56,67.75,67.53,67.73,485561.0,64.4515,64.6328,64.4229,64.6137,485561.0
2023-11-01 10:10:00,67.73,67.83,67.7,67.82,293200.0,64.6137,64.7091,64.5851,64.6996,293200.0
2023-11-01 10:20:00,67.82,67.92,67.77,67.87,242828.0,64.6996,64.795,64.6519,64.7473,242828.0
2023-11-01 10:30:00,67.87,67.92,67.8,67.81,179124.0,64.7473,64.795,64.6805,64.69,179124.0
2023-11-01 10:40:00,67.81,67.93,67.8,67.81,113226.0,64.69,64.8045,64.6805,64.69,113226.0
2023-11-01 10:50:00,67.81,67.86,67.77,67.81,168815.0,64.69,64.7377,64.6519,64.69,168815.0
2023-11-01 11:00:00,67.81,67.87,67.77,67.87,130732.0,64.69,64.7473,64.6519,64.7473,130732.0
2023-11-01 11:10:00,67.86,67.86,67.68,67.72,174074.0,64.7377,64.7377,64.566,64.6042,174074.0
2023-11-01 11:20:00,67.71,67.75,67.68,67.7,104694.0,64.5946,64.6328,64.566,64.5851,104694.0
2023-11-01 11:30:00,67.7,67.84,67.69,67.8,490696.0,64.5851,64.7186,64.5755,64.6805,490696.0
2023-11-01 11:40:00,67.8,67.88,67.8,67.88,204092.0,64.6805,64.7568,64.6805,64.7568,204092.0
2023-11-01 11:50:00,67.88,67.89,67.81,67.83,135171.0,64.7568,64.7663,64.69,64.7091,135171.0
2023-11-01 12:00:00,67.83,67.86,67.78,67.8,204252.0,64.7091,64.7377,64.6614,64.6805,204252.0
2023-11-01 12:10:00,67.8,67.82,67.75,67.77,148440.0,64.6805,64.6996,64.6328,64.6519,148440.0
2023-11-01 12:20:00,67.77,67.81,67.72,67.75,128056.0,64.6519,64.69,64.6042,64.6328,128056.0
2023-11-01 12:30:00,67.75,67.82,67.73,67.75,154283.0,64.6328,64.6996,64.6137,64.6328,154283.0
2023-11-01 12:40:00,67.76,67.81,67.71,67.8,208523.0,64.6423,64.69,64.5946,64.6805,208523.0
2023-11-01 12:50:00,67.8,67.84,67.79,67.8,107307.0,64.6805,64.7186,64.6709,64.6805,107307.0
2023-11-01 13:00:00,67.81,67.85,67.79,67.84,146440.0,64.69,64.7282,64.6709,64.7186,146440.0
2023-11-01 13:10:00,67.84,67.94,67.83,67.92,194022.0,64.7186,64.814,64.7091,64.795,194022.0
2023-11-01 13:20:00,67.92,67.93,67.73,67.81,223477.0,64.795,64.8045,64.6137,64.69,223477.0
2023-11-01 13:30:00,67.8,67.81,67.74,67.81,110289.0,64.6805,64.69,64.6232,64.69,110289.0
2023-11-01 13:40:00,67.81,67.86,67.8,67.86,126034.0,64.69,64.7377,64.6805,64.7377,126034.0
2023-11-01 13:50:00,67.86,67.92,67.85,67.89,149582.0,64.7377,64.795,64.7282,64.7663,149582.0
2023-11-01 14:00:00,67.89,67.97,67.79,67.83,434831.0,64.7663,64.8427,64.6709,64.7091,434831.0
2023-11-01 14:10:00,67.82,67.84,67.73,67.78,325047.0,64.6996,64.7186,64.6137,64.6614,325047.0
2023-11-01 14:20:00,67.78,67.91,67.78,67.85,239915.0,64.6614,64.7854,64.6614,64.7282,239915.0
2023-11-01 14:30:00,67.86,67.93,67.78,67.82,716315.0,64.7377,64.8045,64.6614,64.6996,716315.0
2023-11-01 14:40:00,67.81,67.84,67.64,67.71,976551.0,64.69,64.7186,64.5278,64.5946,976551.0
2023-11-01 14:50:00,67.7,67.88,67.69,67.86,523018.0,64.5851,64.7568,64.5755,64.7377,523018.0
2023-11-01 15:00:00,67.86,68.03,67.86,67.93,1150870.0,64.7377,64.8999,64.7377,64.8045,1150870.0
2023-11-01 15:10:00,67.94,67.99,67.9,67.92,622396.0,64.814,64.8617,64.7759,64.795,622396.0
2023-11-01 15:20:00,67.93,67.99,67.87,67.95,656186.0,64.8045,64.8617,64.7473,64.8236,656186.0
2023-11-01 15:30:00,67.95,68.05,67.92,67.94,829162.0,64.8236,64.919,64.795,64.814,829162.0
2023-11-01 15:40:00,67.93,67.96,67.88,67.9,915834.0,64.8045,64.8331,64.7568,64.7759,915834.0
2023-11-01 15:50:00,67.9,67.91,67.77,67.8,2369076.0,64.7759,64.7854,64.6519,64.6805,2369076.0
2023-11-02 09:30:00,68.03,68.2,67.91,68.07,1186708.0,64.8999,65.0621,64.7854,64.9381,1186708.0
2023-11-02 09:40:00,68.07,68.09,67.77,67.88,794564.0,64.9381,64.9571,64.6519,64.7568,794564.0
2023-11-02 09:50:00,67.88,68.09,67.88,68.05,467108.0,64.7568,64.9571,64.7568,64.919,467108.0
2023-11-02 10:00:00,68.05,68.26,68.04,68.23,435384.0,64.919,65.1193,64.9094,65.0907,435384.0
2023-11-02 10:10:00,68.24,68.35,68.19,68.3,401669.0,65.1002,65.2052,65.0525,65.1575,401669.0
2023-11-02 10:20:00,68.3,68.36,68.24,68.33,251857.0,65.1575,65.2147,65.1002,65.1861,251857.0
2023-11-02 10:30:00,68.34,68.51,68.34,68.44,327528.0,65.1956,65.3578,65.1956,65.291,327528.0
2023-11-02 10:40:00,68.45,68.54,68.44,68.51,406384.0,65.3006,65.3864,65.291,65.3578,406384.0
2023-11-02 10:50:00,68.51,68.59,68.46,68.58,404836.0,65.3578,65.4341,65.3101,65.4246,404836.0
2023-11-02 11:00:00,68.58,68.62,68.54,68.61,366355.0,65.4246,65.4627,65.3864,65.4532,366355.0
2023-11-02 11:10:00,68.6,68.61,68.42,68.51,514940.0,65.4437,65.4532,65.2719,65.3578,514940.0
2023-11-02 11:20:00,68.51,68.58,68.5,68.52,187485.0,65.3578,65.4246,65.3483,65.3673,187485.0
2023-11-02 11:30:00,68.51,68.61,68.49,68.56,218915.0,65.3578,65.4532,65.3387,65.4055,218915.0
2023-11-02 11:40:00,68.56,68.6,68.53,68.57,248766.0,65.4055,65.4437,65.3769,65.415,248766.0
2023-11-02 11:50:00,68.58,68.62,68.53,68.54,313821.0,65.4246,65.4627,65.3769,65.3864,313821.0
2023-11-02 12:00:00,68.54,68.55,68.51,68.52,266425.0,65.3864,65.396,65.3578,65.3673,266425.0
2023-11-02 12:10:00,68.52,68.52,68.47,68.51,313886.0,65.3673,65.3673,65.3196,65.3578,313886.0
2023-11-02 12:20:00,68.51,68.54,68.47,68.51,280722.0,65.3578,65.3864,65.3196,65.3578,280722.0
2023-11-02 12:30:00,68.52,68.6,68.51,68.58,244594.0,65.3673,65.4437,65.3578,65.4246,244594.0
2023-11-02 12:40:00,68.59,68.63,68.57,68.63,292758.0,65.4341,65.4723,65.415,65.4723,292758.0
2023-11-02 12:50:00,68.63,68.64,68.55,68.58,566331.0,65.4723,65.4818,65.396,65.4246,566331.0
2023-11-02 13:00:00,68.57,68.68,68.56,68.68,655617.0,65.415,65.52,65.4055,65.52,655617.0
2023-11-02 13:10:00,68.67,68.69,68.63,68.64,402154.0,65.5104,65.5295,65.4723,65.4818,402154.0
2023-11-02 13:20:00,68.65,68.65,68.59,68.59,247097.0,65.4914,65.4914,65.4341,65.4341,247097.0
2023-11-02 13:30:00,68.59,68.64,68.55,68.56,296131.0,65.4341,65.4818,65.396,65.4055,296131.0
2023-11-02 13:40:00,68.56,68.58,68.55,68.55,294142.0,65.4055,65.4246,65.396,65.396,294142.0
2023-11-02 13:50:00,68.55,68.67,68.54,68.65,372381.0,65.396,65.5104,65.3864,65.4914,372381.0
2023-11-02 14:00:00,68.65,68.68,68.62,68.67,284871.0,65.4914,65.52,65.4627,65.5104,284871.0
2023-11-02 14:10:00,68.67,68.7,68.64,68.69,384998.0,65.5104,65.5391,65.4818,65.5295,384998.0
2023-11-02 14:20:00,68.69,68.72,68.67,68.7,281385.0,65.5295,65.5581,65.5104,65.5391,281385.0
2023-11-02 14:30:00,68.7,68.77,68.68,68.74,348209.0,65.5391,65.6058,65.52,65.5772,348209.0
2023-11-02 14:40:00,68.75,68.77,68.69,68.73,624494.0,65.5868,65.6058,65.5295,65.5677,624494.0
2023-11-02 14:50:00,68.73,68.74,68.61,68.63,347680.0,65.5677,65.5772,65.4532,65.4723,347680.0
2023-11-02 15:00:00,68.63,68.68,68.61,68.64,464072.0,65.4723,65.52,65.4532,65.4818,464072.0
2023-11-02 15:10:00,68.63,68.69,68.61,68.65,403220.0,65.4723,65.5295,65.4532,65.4914,403220.0
2023-11-02 15:20:00,68.64,68.69,68.62,68.65,378421.0,65.4818,65.5295,65.4627,65.4914,378421.0
2023-11-02 15:30:00,68.66,68.69,68.63,68.67,461904.0,65.5009,65.5295,65.4723,65.5104,461904.0
2023-11-02 15:40:00,68.67,68.7,68.65,68.69,617252.0,65.5104,65.5391,65.4914,65.5295,617252.0
2023-11-02 15:50:00,68.69,68.74,68.65,68.69,2577060.0,65.5295,65.5772,65.4914,65.5295,2577060.0
2023-11-03 09:30:00,69.07,69.34,68.93,69.12,667754.0,65.892,66.1496,65.7585,65.9397,667754.0
2023-11-03 09:40:00,69.12,69.32,69.07,69.16,320005.0,65.9397,66.1305,65.892,65.9779,320005.0
2023-11-03 09:50:00,69.15,69.23,69.07,69.12,465033.0,65.9684,66.0447,65.892,65.9397,465033.0
2023-11-03 10:00:00,69.12,69.2,69.03,69.06,302377.0,65.9397,66.0161,65.8539,65.8825,302377.0
2023-11-03 10:10:00,69.07,69.33,69.07,69.3,229371.0,65.892,66.1401,65.892,66.1115,229371.0
2023-11-03 10:20:00,69.3,69.32,69.19,69.24,416128.0,66.1115,66.1305,66.0065,66.0542,416128.0
2023-11-03 10:30:00,69.23,69.25,69.1,69.2,452234.0,66.0447,66.0638,65.9207,66.0161,452234.0
2023-11-03 10:40:00,69.19,69.22,69.14,69.19,297554.0,66.0065,66.0351,65.9588,66.0065,297554.0
2023-11-03 10:50:00,69.19,69.22,69.1,69.12,418063.0,66.0065,66.0351,65.9207,65.9397,418063.0
2023-11-03 11:00:00,69.11,69.12,69.04,69.09,195865.0,65.9302,65.9397,65.8634,65.9111,195865.0
2023-11-03 11:10:00,69.09,69.14,69.06,69.08,128345.0,65.9111,65.9588,65.8825,65.9016,128345.0
2023-11-03 11:20:00,69.08,69.15,69.02,69.03,155034.0,65.9016,65.9684,65.8443,65.8539,155034.0
2023-11-03 11:30:00,69.03,69.14,69.02,69.08,276702.0,65.8539,65.9588,65.8443,65.9016,276702.0
2023-11-03 11:40:00,69.07,69.1,69.03,69.06,229728.0,65.892,65.9207,65.8539,65.8825,229728.0
2023-11-03 11:50:00,69.06,69.16,69.06,69.13,157419.0,65.8825,65.9779,65.8825,65.9493,157419.0
2023-11-03 12:00:00,69.13,69.17,69.09,69.12,204858.0,65.9493,65.9874,65.9111,65.9397,204858.0
2023-11-03 12:10:00,69.12,69.17,69.11,69.13,246536.0,65.9397,65.9874,65.9302,65.9493,246536.0
2023-11-03 12:20:00,69.13,69.14,69.09,69.14,202107.0,65.9493,65.9588,65.9111,65.9588,202107.0
2023-11-03 12:30:00,69.14,69.2,69.13,69.17,199353.0,65.9588,66.0161,65.9493,65.9874,199353.0
2023-11-03 12:40:00,69.17,69.17,69.06,69.08,267541.0,65.9874,65.9874,65.8825,65.9016,267541.0
2023-11-03 12:50:00,69.08,69.1,69.06,69.07,231964.0,65.9016,65.9207,65.8825,65.892,231964.0
2023-11-03 13:00:00,69.07,69.08,68.99,69.0,275753.0,65.892,65.9016,65.8157,65.8253,275753.0
2023-11-03 13:10:00,69.0,69.02,68.94,68.95,241457.0,65.8253,65.8443,65.768,65.7776,241457.0
2023-11-03 13:20:00,68.95,68.98,68.88,68.9,368899.0,65.7776,65.8062,65.7108,65.7299,368899.0
2023-11-03 13:30:00,68.9,68.95,68.89,68.93,254921.0,65.7299,65.7776,65.7203,65.7585,254921.0
2023-11-03 13:40:00,68.93,68.95,68.87,68.9,260463.0,65.7585,65.7776,65.7012,65.7299,260463.0
2023-11-03 13:50:00,68.9,69.04,68.9,69.01,185151.0,65.7299,65.8634,65.7299,65.8348,185151.0
2023-11-03 14:00:00,69.01,69.01,68.92,68.97,221945.0,65.8348,65.8348,65.7489,65.7966,221945.0
2023-11-03 14:10:00,68.97,68.97,68.9,68.91,209606.0,65.7966,65.7966,65.7299,65.7394,209606.0
2023-11-03 14:20:00,68.92,68.92,68.84,68.89,275659.0,65.7489,65.7489,65.6726,65.7203,275659.0
2023-11-03 14:30:00,68.89,68.91,68.85,68.91,236830.0,65.7203,65.7394,65.6822,65.7394,236830.0
2023-11-03 14:40:00,68.91,69.01,68.91,69.0,218651.0,65.7394,65.8348,65.7394,65.8253,218651.0
2023-11-03 14:50:00,69.0,69.04,68.99,69.03,270680.0,65.8253,65.8634,65.8157,65.8539,270680.0
2023-11-03 15:00:00,69.03,69.05,68.98,68.99,362253.0,65.8539,65.873,65.8062,65.8157,362253.0
2023-11-03 15:10:00,68.99,69.05,68.96,69.03,341927.0,65.8157,65.873,65.7871,65.8539,341927.0
2023-11-03 15:20:00,69.04,69.05,68.91,68.91,355424.0,65.8634,65.873,65.7394,65.7394,355424.0
2023-11-03 15:30:00,68.91,68.93,68.85,68.92,604916.0,65.7394,65.7585,65.6822,65.7489,604916.0
2023-11-03 15:40:00,68.93,68.96,68.83,68.85,816096.0,65.7585,65.7871,65.6631,65.6822,816096.0
2023-11-03 15:50:00,68.85,68.86,68.75,68.78,2699901.0,65.6822,65.6917,65.5868,65.6154,2699901.0
2023-11-06 09:30:00,68.77,68.95,68.72,68.82,378876.0,65.6058,65.7776,65.5581,65.6535,378876.0
2023-11-06 09:40:00,68.83,69.0,68.75,68.94,332110.0,65.6631,65.8253,65.5868,65.768,332110.0
2023-11-06 09:50:00,68.94,69.04,68.92,68.96,472716.0,65.768,65.8634,65.7489,65.7871,472716.0
2023-11-06 10:00:00,68.97,69.02,68.93,68.99,305117.0,65.7966,65.8443,65.7585,65.8157,305117.0
2023-11-06 10:10:00,68.99,69.06,68.96,69.02,269297.0,65.8157,65.8825,65.7871,65.8443,269297.0
2023-11-06 10:20:00,69.03,69.1,68.98,69.1,207435.0,65.8539,65.9207,65.8062,65.9207,207435.0
2023-11-06 10:30:00,69.1,69.16,69.08,69.1,214956.0,65.9207,65.9779,65.9016,65.9207,214956.0
2023-11-06 10:40:00,69.1,69.1,69.02,69.05,189041.0,65.9207,65.9207,65.8443,65.873,189041.0
2023-11-06 10:50:00,69.04,69.06,68.96,69.01,170228.0,65.8634,65.8825,65.7871,65.8348,170228.0
2023-11-06 11:00:00,69.01,69.04,68.97,68.97,247259.0,65.8348,65.8634,65.7966,65.7966,247259.0
2023-11-06 11:10:00,68.96,68.98,68.93,68.97,192102.0,65.7871,65.8062,65.7585,65.7966,192102.0
2023-11-06 11:20:00,68.96,69.09,68.95,69.03,135267.0,65.7871,65.9111,65.7776,65.8539,135267.0
2023-11-06 11:30:00,69.03,69.05,69.0,69.01,142804.0,65.8539,65.873,65.8253,65.8348,142804.0
2023-11-06 11:40:00,69.01,69.03,68.96,68.98,172474.0,65.8348,65.8539,65.7871,65.8062,172474.0
2023-11-06 11:50:00,68.98,69.01,68.97,68.99,103122.0,65.8062,65.8348,65.7966,65.8157,103122.0
2023-11-06 12:00:00,69.0,69.05,68.99,69.03,160088.0,65.8253,65.873,65.8157,65.8539,160088.0
2023-11-06 12:10:00,69.03,69.04,68.98,69.02,131538.0,65.8539,65.8634,65.8062,65.8443,131538.0
2023-11-06 12:20:00,69.01,69.05,68.98,69.03,122882.0,65.8348,65.873,65.8062,65.8539,122882.0
2023-11-06 12:30:00,69.03,69.05,69.01,69.04,177828.0,65.8539,65.873,65.8348,65.8634,177828.0
2023-11-06 12:40:00,69.04,69.11,69.04,69.06,254561.0,65.8634,65.9302,65.8634,65.8825,254561.0
2023-11-06 12:50:00,69.06,69.13,69.05,69.13,156206.0,65.8825,65.9493,65.873,65.9493,156206.0
2023-11-06 13:00:00,69.13,69.14,69.06,69.1,123582.0,65.9493,65.9588,65.8825,65.9207,123582.0
2023-11-06 13:10:00,69.1,69.11,69.04,69.06,166015.0,65.9207,65.9302,65.8634,65.8825,166015.0
2023-11-06 13:20:00,69.06,69.13,69.0,69.13,247546.0,65.8825,65.9493,65.8253,65.9493,247546.0
2023-11-06 13:30:00,69.12,69.12,69.05,69.07,161927.0,65.9397,65.9397,65.873,65.892,161927.0
2023-11-06 13:40:00,69.07,69.08,69.02,69.03,172419.0,65.892,65.9016,65.8443,65.8539,172419.0
2023-11-06 13:50:00,69.03,69.04,68.99,69.0,263316.0,65.8539,65.8634,65.8157,65.8253,263316.0
2023-11-06 14:00:00,69.0,69.02,68.95,68.97,399978.0,65.8253,65.8443,65.7776,65.7966,399978.0
2023-11-06 14:10:00,68.96,68.98,68.92,68.94,163041.0,65.7871,65.8062,65.7489,65.768,163041.0
2023-11-06 14:20:00,68.94,68.99,68.91,68.99,158108.0,65.768,65.8157,65.7394,65.8157,158108.0
2023-11-06 14:30:00,68.99,69.05,68.98,69.02,297431.0,65.8157,65.873,65.8062,65.8443,297431.0
2023-11-06 14:40:00,69.03,69.07,69.02,69.04,259353.0,65.8539,65.892,65.8443,65.8634,259353.0
2023-11-06 14:50:00,69.03,69.05,68.97,68.98,384349.0,65.8539,65.873,65.7966,65.8062,384349.0
2023-11-06 15:00:00,68.99,69.07,68.97,69.04,446248.0,65.8157,65.892,65.7966,65.8634,446248.0
2023-11-06 15:10:00,69.05,69.07,68.97,68.99,601370.0,65.873,65.892,65.7966,65.8157,601370.0
2023-11-06 15:20:00,68.99,69.01,68.96,68.98,441667.0,65.8157,65.8348,65.7871,65.8062,441667.0
2023-11-06 15:30:00,68.99,69.0,68.91,68.97,448209.0,65.8157,65.8253,65.7394,65.7966,448209.0
2023-11-06 15:40:00,68.96,68.97,68.88,68.91,641845.0,65.7871,65.7966,65.7108,65.7394,641845.0
2023-11-06 15:50:00,68.91,68.91,68.84,68.9,2163165.0,65.7394,65.7394,65.6726,65.7299,2163165.0
2023-11-07 09:30:00,68.88,68.96,68.8,68.85,444164.0,65.7108,65.7871,65.6345,65.6822,444164.0
2023-11-07 09:40:00,68.85,68.98,68.85,68.95,338117.0,65.6822,65.8062,65.6822,65.7776,338117.0
2023-11-07 09:50:00,68.94,69.02,68.87,69.01,417151.0,65.768,65.8443,65.7012,65.8348,417151.0
2023-11-07 10:00:00,69.01,69.07,69.0,69.04,333575.0,65.8348,65.892,65.8253,65.8634,333575.0
2023-11-07 10:10:00,69.04,69.08,68.97,69.02,187724.0,65.8634,65.9016,65.7966,65.8443,187724.0
2023-11-07 10:20:00,69.01,69.17,69.0,69.14,294719.0,65.8348,65.9874,65.8253,65.9588,294719.0
2023-11-07 10:30:00,69.13,69.15,69.09,69.09,532749.0,65.9493,65.9684,65.9111,65.9111,532749.0
2023-11-07 10:40:00,69.1,69.12,69.07,69.11,218553.0,65.9207,65.9397,65.892,65.9302,218553.0
2023-11-07 10:50:00,69.1,69.17,69.06,69.11,203470.0,65.9207,65.9874,65.8825,65.9302,203470.0
2023-11-07 11:00:00,69.11,69.18,69.1,69.14,134838.0,65.9302,65.997,65.9207,65.9588,134838.0
2023-11-07 11:10:00,69.14,69.15,69.06,69.11,76934.0,65.9588,65.9684,65.8825,65.9302,76934.0
2023-11-07 11:20:00,69.11,69.17,69.11,69.16,154060.0,65.9302,65.9874,65.9302,65.9779,154060.0
2023-11-07 11:30:00,69.17,69.25,69.16,69.25,128454.0,65.9874,66.0638,65.9779,66.0638,128454.0
2023-11-07 11:40:00,69.24,69.32,69.21,69.25,249357.0,66.0542,66.1305,66.0256,66.0638,249357.0
2023-11-07 11:50:00,69.25,69.25,69.14,69.17,89230.0,66.0638,66.0638,65.9588,65.9874,89230.0
2023-11-07 12:00:00,69.16,69.16,69.1,69.1,62185.0,65.9779,65.9779,65.9207,65.9207,62185.0
2023-11-07 12:10:00,69.09,69.11,69.04,69.06,138437.0,65.9111,65.9302,65.8634,65.8825,138437.0
2023-11-07 12:20:00,69.06,69.11,69.06,69.06,176699.0,65.8825,65.9302,65.8825,65.8825,176699.0
2023-11-07 12:30:00,69.06,69.09,69.01,69.07,196354.0,65.8825,65.9111,65.8348,65.892,196354.0
2023-11-07 12:40:00,69.06,69.1,69.03,69.07,91226.0,65.8825,65.9207,65.8539,65.892,91226.0
2023-11-07 12:50:00,69.07,69.15,69.06,69.15,117839.0,65.892,65.9684,65.8825,65.9684,117839.0
2023-11-07 13:00:00,69.15,69.22,69.13,69.22,136352.0,65.9684,66.0351,65.9493,66.0351,136352.0
2023-11-07 13:10:00,69.22,69.23,69.15,69.17,117313.0,66.0351,66.0447,65.9684,65.9874,117313.0
2023-11-07 13:20:00,69.16,69.17,69.12,69.13,198819.0,65.9779,65.9874,65.9397,65.9493,198819.0
2023-11-07 13:30:00,69.13,69.14,69.09,69.11,146849.0,65.9493,65.9588,65.9111,65.9302,146849.0
2023-11-07 13:40:00,69.11,69.13,69.07,69.07,195979.0,65.9302,65.9493,65.892,65.892,195979.0
2023-11-07 13:50:00,69.08,69.09,69.02,69.07,266501.0,65.9016,65.9111,65.8443,65.892,266501.0
2023-11-07 14:00:00,69.07,69.12,69.05,69.11,158632.0,65.892,65.9397,65.873,65.9302,158632.0
2023-11-07 14:10:00,69.11,69.12,69.05,69.07,457013.0,65.9302,65.9397,65.873,65.892,457013.0
2023-11-07 14:20:00,69.06,69.1,69.05,69.06,179941.0,65.8825,65.9207,65.873,65.8825,179941.0
2023-11-07 14:30:00,69.06,69.09,68.98,68.99,214423.0,65.8825,65.9111,65.8062,65.8157,214423.0
2023-11-07 14:40:00,68.99,69.1,68.98,69.09,423569.0,65.8157,65.9207,65.8062,65.9111,423569.0
2023-11-07 14:50:00,69.09,69.11,69.05,69.06,202520.0,65.9111,65.9302,65.873,65.8825,202520.0
2023-11-07 15:00:00,69.06,69.11,69.02,69.03,219955.0,65.8825,65.9302,65.8443,65.8539,219955.0
2023-11-07 15:10:00,69.03,69.09,68.98,69.08,236662.0,65.8539,65.9111,65.8062,65.9016,236662.0
2023-11-07 15:20:00,69.07,69.13,69.06,69.09,347993.0,65.892,65.9493,65.8825,65.9111,347993.0
2023-11-07 15:30:00,69.09,69.13,69.08,69.11,891875.0,65.9111,65.9493,65.9016,65.9302,891875.0
2023-11-07 15:40:00,69.12,69.13,69.07,69.08,915530.0,65.9397,65.9493,65.892,65.9016,915530.0
2023-11-07 15:50:00,69.08,69.09,68.94,69.04,1739910.0,65.9016,65.9111,65.768,65.8634,1739910.0
2023-11-08 09:30:00,69.16,69.26,68.98,68.98,578849.0,65.9779,66.0733,65.8062,65.8062,578849.0
2023-11-08 09:40:00,68.98,69.17,68.97,69.15,386190.0,65.8062,65.9874,65.7966,65.9684,386190.0
2023-11-08 09:50:00,69.15,69.15,68.98,69.05,196736.0,65.9684,65.9684,65.8062,65.873,196736.0
2023-11-08 10:00:00,69.06,69.06,68.93,68.95,267947.0,65.8825,65.8825,65.7585,65.7776,267947.0
2023-11-08 10:10:00,68.96,69.14,68.96,69.11,189805.0,65.7871,65.9588,65.7871,65.9302,189805.0
2023-11-08 10:20:00,69.1,69.22,69.09,69.19,263404.0,65.9207,66.0351,65.9111,66.0065,263404.0
2023-11-08 10:30:00,69.19,69.2,69.04,69.05,212063.0,66.0065,66.0161,65.8634,65.873,212063.0
2023-11-08 10:40:00,69.06,69.16,69.04,69.06,223081.0,65.8825,65.9779,65.8634,65.8825,223081.0
2023-11-08 10:50:00,69.06,69.07,69.0,69.03,97073.0,65.8825,65.892,65.8253,65.8539,97073.0
2023-11-08 11:00:00,69.02,69.04,68.91,68.94,140564.0,65.8443,65.8634,65.7394,65.768,140564.0
2023-11-08 11:10:00,68.94,68.98,68.91,68.94,171590.0,65.768,65.8062,65.7394,65.768,171590.0
2023-11-08 11:20:00,68.95,68.95,68.84,68.88,221244.0,65.7776,65.7776,65.6726,65.7108,221244.0
2023-11-08 11:30:00,68.88,68.88,68.8,68.82,422051.0,65.7108,65.7108,65.6345,65.6535,422051.0
2023-11-08 11:40:00,68.82,68.93,68.82,68.89,168629.0,65.6535,65.7585,65.6535,65.7203,168629.0
2023-11-08 11:50:00,68.89,68.89,68.8,68.82,183776.0,65.7203,65.7203,65.6345,65.6535,183776.0
2023-11-08 12:00:00,68.82,68.83,68.61,68.62,298553.0,65.6535,65.6631,65.4532,65.4627,298553.0
2023-11-08 12:10:00,68.62,68.69,68.61,68.69,167702.0,65.4627,65.5295,65.4532,65.5295,167702.0
2023-11-08 12:20:00,68.69,68.72,68.65,68.68,192609.0,65.5295,65.5581,65.4914,65.52,192609.0
2023-11-08 12:30:00,68.68,68.73,68.65,68.71,122753.0,65.52,65.5677,65.4914,65.5486,122753.0
2023-11-08 12:40:00,68.7,68.71,68.59,68.62,188266.0,65.5391,65.5486,65.4341,65.4627,188266.0
2023-11-08 12:50:00,68.61,68.65,68.56,68.64,205330.0,65.4532,65.4914,65.4055,65.4818,205330.0
2023-11-08 13:00:00,68.65,68.74,68.63,68.67,267632.0,65.4914,65.5772,65.4723,65.5104,267632.0
2023-11-08 13:10:00,68.67,68.67,68.56,68.59,191623.0,65.5104,65.5104,65.4055,65.4341,191623.0
2023-11-08 13:20:00,68.58,68.66,68.57,68.65,136863.0,65.4246,65.5009,65.415,65.4914,136863.0
2023-11-08 13:30:00,68.65,68.67,68.63,68.66,124638.0,65.4914,65.5104,65.4723,65.5009,124638.0
2023-11-08 13:40:00,68.65,68.68,68.62,68.63,90103.0,65.4914,65.52,65.4627,65.4723,90103.0
2023-11-08 13:50:00,68.63,68.66,68.62,68.64,69854.0,65.4723,65.5009,65.4627,65.4818,69854.0
2023-11-08 14:00:00,68.63,68.71,68.62,68.69,169951.0,65.4723,65.5486,65.4627,65.5295,169951.0
2023-11-08 14:10:00,68.7,68.7,68.64,68.69,123506.0,65.5391,65.5391,65.4818,65.5295,123506.0
2023-11-08 14:20:00,68.69,68.7,68.65,68.66,81612.0,65.5295,65.5391,65.4914,65.5009,81612.0
2023-11-08 14:30:00,68.66,68.7,68.62,68.65,156700.0,65.5009,65.5391,65.4627,65.4914,156700.0
2023-11-08 14:40:00,68.65,68.66,68.62,68.64,136345.0,65.4914,65.5009,65.4627,65.4818,136345.0
2023-11-08 14:50:00,68.64,68.65,68.59,68.6,138765.0,65.4818,65.4914,65.4341,65.4437,138765.0
2023-11-08 15:00:00,68.6,68.66,68.59,68.65,201743.0,65.4437,65.5009,65.4341,65.4914,201743.0
2023-11-08 15:10:00,68.65,68.74,68.64,68.74,190957.0,65.4914,65.5772,65.4818,65.5772,190957.0
2023-11-08 15:20:00,68.73,68.76,68.71,68.71,225823.0,65.5677,65.5963,65.5486,65.5486,225823.0
2023-11-08 15:30:00,68.71,68.75,68.69,68.75,280582.0,65.5486,65.5868,65.5295,65.5868,280582.0
2023-11-08 15:40:00,68.75,68.84,68.74,68.81,563058.0,65.5868,65.6726,65.5772,65.644,563058.0
2023-11-08 15:50:00,68.81,68.82,68.74,68.75,1514828.0,65.644,65.6535,65.5772,65.5868,1514828.0
2023-11-09 09:30:00,68.84,68.9,68.56,68.58,488687.0,65.6726,65.7299,65.4055,65.4246,488687.0
2023-11-09 09:40:00,68.59,68.62,68.51,68.61,393297.0,65.4341,65.4627,65.3578,65.4532,393297.0
2023-11-09 09:50:00,68.62,68.63,68.49,68.55,188614.0,65.4627,65.4723,65.3387,65.396,188614.0
2023-11-09 10:00:00,68.55,68.59,68.51,68.57,189241.0,65.396,65.4341,65.3578,65.415,189241.0
2023-11-09 10:10:00,68.58,68.6,68.52,68.56,102100.0,65.4246,65.4437,65.3673,65.4055,102100.0
2023-11-09 10:20:00,68.56,68.63,68.54,68.56,175640.0,65.4055,65.4723,65.3864,65.4055,175640.0
2023-11-09 10:30:00,68.56,68.58,68.5,68.56,183878.0,65.4055,65.4246,65.3483,65.4055,183878.0
2023-11-09 10:40:00,68.56,68.62,68.52,68.61,87078.0,65.4055,65.4627,65.3673,65.4532,87078.0
2023-11-09 10:50:00,68.61,68.64,68.58,68.62,250576.0,65.4532,65.4818,65.4246,65.4627,250576.0
2023-11-09 11:00:00,68.62,68.68,68.61,68.66,89846.0,65.4627,65.52,65.4532,65.5009,89846.0
2023-11-09 11:10:00,68.66,68.68,68.6,68.65,132226.0,65.5009,65.52,65.4437,65.4914,132226.0
2023-11-09 11:20:00,68.65,68.67,68.59,68.61,151509.0,65.4914,65.5104,65.4341,65.4532,151509.0
2023-11-09 11:30:00,68.61,68.63,68.51,68.52,175387.0,65.4532,65.4723,65.3578,65.3673,175387.0
2023-11-09 11:40:00,68.52,68.54,68.47,68.51,175998.0,65.3673,65.3864,65.3196,65.3578,175998.0
2023-11-09 11:50:00,68.5,68.52,68.44,68.47,116002.0,65.3483,65.3673,65.291,65.3196,116002.0
2023-11-09 12:00:00,68.48,68.55,68.47,68.53,162423.0,65.3292,65.396,65.3196,65.3769,162423.0
2023-11-09 12:10:00,68.53,68.57,68.52,68.54,134279.0,65.3769,65.415,65.3673,65.3864,134279.0
2023-11-09 12:20:00,68.54,68.55,68.51,68.52,75957.0,65.3864,65.396,65.3578,65.3673,75957.0
2023-11-09 12:30:00,68.52,68.54,68.5,68.53,132045.0,65.3673,65.3864,65.3483,65.3769,132045.0
2023-11-09 12:40:00,68.53,68.57,68.51,68.52,124175.0,65.3769,65.415,65.3578,65.3673,124175.0
2023-11-09 12:50:00,68.53,68.6,68.53,68.57,100368.0,65.3769,65.4437,65.3769,65.415,100368.0
2023-11-09 13:00:00,68.57,68.59,68.38,68.4,555163.0,65.415,65.4341,65.2338,65.2529,555163.0
2023-11-09 13:10:00,68.39,68.5,68.37,68.42,401274.0,65.2433,65.3483,65.2242,65.2719,401274.0
2023-11-09 13:20:00,68.42,68.53,68.41,68.5,239749.0,65.2719,65.3769,65.2624,65.3483,239749.0
2023-11-09 13:30:00,68.49,68.55,68.48,68.48,210039.0,65.3387,65.396,65.3292,65.3292,210039.0
2023-11-09 13:40:00,68.49,68.49,68.37,68.43,161051.0,65.3387,65.3387,65.2242,65.2815,161051.0
2023-11-09 13:50:00,68.43,68.47,68.39,68.42,138320.0,65.2815,65.3196,65.2433,65.2719,138320.0
2023-11-09 14:00:00,68.42,68.42,68.34,68.4,406434.0,65.2719,65.2719,65.1956,65.2529,406434.0
2023-11-09 14:10:00,68.39,68.39,68.32,68.35,211480.0,65.2433,65.2433,65.1765,65.2052,211480.0
2023-11-09 14:20:00,68.36,68.44,68.35,68.39,166490.0,65.2147,65.291,65.2052,65.2433,166490.0
2023-11-09 14:30:00,68.39,68.45,68.36,68.41,141386.0,65.2433,65.3006,65.2147,65.2624,141386.0
2023-11-09 14:40:00,68.41,68.49,68.4,68.48,208586.0,65.2624,65.3387,65.2529,65.3292,208586.0
2023-11-09 14:50:00,68.47,68.48,68.44,68.47,328302.0,65.3196,65.3292,65.291,65.3196,328302.0
2023-11-09 15:00:00,68.47,68.53,68.45,68.49,179730.0,65.3196,65.3769,65.3006,65.3387,179730.0
2023-11-09 15:10:00,68.5,68.52,68.45,68.5,205625.0,65.3483,65.3673,65.3006,65.3483,205625.0
2023-11-09 15:20:00,68.49,68.52,68.47,68.5,149212.0,65.3387,65.3673,65.3196,65.3483,149212.0
2023-11-09 15:30:00,68.5,68.56,68.49,68.51,275987.0,65.3483,65.4055,65.3387,65.3578,275987.0
2023-11-09 15:40:00,68.5,68.52,68.47,68.51,368783.0,65.3483,65.3673,65.3196,65.3578,368783.0
2023-11-09 15:50:00,68.51,68.53,68.43,68.49,1472976.0,65.3578,65.3769,65.2815,65.3387,1472976.0
2023-11-10 09:30:00,68.64,68.75,68.33,68.38,540284.0,65.4818,65.5868,65.1861,65.2338,540284.0
2023-11-10 09:40:00,68.39,68.42,68.28,68.39,632165.0,65.2433,65.2719,65.1384,65.2433,632165.0
2023-11-10 09:50:00,68.39,68.46,68.35,68.36,410647.0,65.2433,65.3101,65.2052,65.2147,410647.0
2023-11-10 10:00:00,68.36,68.44,68.27,68.43,338343.0,65.2147,65.291,65.1289,65.2815,338343.0
2023-11-10 10:10:00,68.43,68.48,68.36,68.46,161719.0,65.2815,65.3292,65.2147,65.3101,161719.0
2023-11-10 10:20:00,68.45,68.47,68.38,68.42,218983.0,65.3006,65.3196,65.2338,65.2719,218983.0
2023-11-10 10:30:00,68.42,68.46,68.35,68.36,147291.0,65.2719,65.3101,65.2052,65.2147,147291.0
2023-11-10 10:40:00,68.35,68.52,68.32,68.48,143692.0,65.2052,65.3673,65.1765,65.3292,143692.0
2023-11-10 10:50:00,68.5,68.53,68.42,68.42,357169.0,65.3483,65.3769,65.2719,65.2719,357169.0
2023-11-10 11:00:00,68.42,68.6,68.41,68.5,303471.0,65.2719,65.4437,65.2624,65.3483,303471.0
2023-11-10 11:10:00,68.49,68.54,68.47,68.5,131291.0,65.3387,65.3864,65.3196,65.3483,131291.0
2023-11-10 11:20:00,68.5,68.54,68.49,68.54,88090.0,65.3483,65.3864,65.3387,65.3864,88090.0
2023-11-10 11:30:00,68.54,68.59,68.48,68.53,72283.0,65.3864,65.4341,65.3292,65.3769,72283.0
2023-11-10 11:40:00,68.53,68.56,68.52,68.52,73378.0,65.3769,65.4055,65.3673,65.3673,73378.0
2023-11-10 11:50:00,68.51,68.55,68.51,68.52,45840.0,65.3578,65.396,65.3578,65.3673,45840.0
2023-11-10 12:00:00,68.52,68.58,68.51,68.57,122376.0,65.3673,65.4246,65.3578,65.415,122376.0
2023-11-10 12:10:00,68.57,68.59,68.54,68.58,101954.0,65.415,65.4341,65.3864,65.4246,101954.0
2023-11-10 12:20:00,68.58,68.63,68.57,68.6,76101.0,65.4246,65.4723,65.415,65.4437,76101.0
2023-11-10 12:30:00,68.6,68.77,68.6,68.76,138054.0,65.4437,65.6058,65.4437,65.5963,138054.0
2023-11-10 12:40:00,68.76,68.76,68.69,68.7,105658.0,65.5963,65.5963,65.5295,65.5391,105658.0
2023-11-10 12:50:00,68.69,68.84,68.69,68.83,213977.0,65.5295,65.6726,65.5295,65.6631,213977.0
2023-11-10 13:00:00,68.83,68.83,68.76,68.79,156321.0,65.6631,65.6631,65.5963,65.6249,156321.0
2023-11-10 13:10:00,68.8,68.83,68.78,68.81,123274.0,65.6345,65.6631,65.6154,65.644,123274.0
2023-11-10 13:20:00,68.81,68.9,68.8,68.84,177445.0,65.644,65.7299,65.6345,65.6726,177445.0
2023-11-10 13:30:00,68.84,68.88,68.8,68.83,162755.0,65.6726,65.7108,65.6345,65.6631,162755.0
2023-11-10 13:40:00,68.84,68.88,68.83,68.86,100301.0,65.6726,65.7108,65.6631,65.6917,100301.0
2023-11-10 13:50:00,68.86,68.87,68.84,68.86,67490.0,65.6917,65.7012,65.6726,65.6917,67490.0
2023-11-10 14:00:00,68.86,68.9,68.85,68.88,127136.0,65.6917,65.7299,65.6822,65.7108,127136.0
2023-11-10 14:10:00,68.88,68.94,68.88,68.91,101090.0,65.7108,65.768,65.7108,65.7394,101090.0
2023-11-10 14:20:00,68.91,68.93,68.88,68.9,70009.0,65.7394,65.7585,65.7108,65.7299,70009.0
2023-11-10 14:30:00,68.9,68.91,68.84,68.87,105363.0,65.7299,65.7394,65.6726,65.7012,105363.0
2023-11-10 14:40:00,68.87,68.89,68.85,68.87,86522.0,65.7012,65.7203,65.6822,65.7012,86522.0
2023-11-10 14:50:00,68.87,68.88,68.81,68.81,136108.0,65.7012,65.7108,65.644,65.644,136108.0
2023-11-10 15:00:00,68.81,68.87,68.81,68.85,88636.0,65.644,65.7012,65.644,65.6822,88636.0
2023-11-10 15:10:00,68.85,68.86,68.8,68.86,201769.0,65.6822,65.6917,65.6345,65.6917,201769.0
2023-11-10 15:20:00,68.86,68.89,68.81,68.89,206833.0,65.6917,65.7203,65.644,65.7203,206833.0
2023-11-10 15:30:00,68.89,68.97,68.88,68.92,261848.0,65.7203,65.7966,65.7108,65.7489,261848.0
2023-11-10 15:40:00,68.92,69.03,68.89,68.94,520621.0,65.7489,65.8539,65.7203,65.768,520621.0
2023-11-10 15:50:00,68.94,69.0,68.92,68.95,1196211.0,65.768,65.8253,65.7489,65.7776,1196211.0
2023-11-13 09:30:00,68.9,69.11,68.84,69.08,560092.0,65.7299,65.9302,65.6726,65.9016,560092.0
2023-11-13 09:40:00,69.07,69.22,69.06,69.18,416493.0,65.892,66.0351,65.8825,65.997,416493.0
2023-11-13 09:50:00,69.17,69.21,69.12,69.18,256535.0,65.9874,66.0256,65.9397,65.997,256535.0
2023-11-13 10:00:00,69.17,69.18,69.05,69.09,216089.0,65.9874,65.997,65.873,65.9111,216089.0
2023-11-13 10:10:00,69.1,69.1,69.03,69.05,166094.0,65.9207,65.9207,65.8539,65.873,166094.0
2023-11-13 10:20:00,69.04,69.14,69.03,69.13,142284.0,65.8634,65.9588,65.8539,65.9493,142284.0
2023-11-13 10:30:00,69.14,69.23,69.13,69.22,251159.0,65.9588,66.0447,65.9493,66.0351,251159.0
2023-11-13 10:40:00,69.22,69.23,69.14,69.19,254927.0,66.0351,66.0447,65.9588,66.0065,254927.0
2023-11-13 10:50:00,69.19,69.23,69.16,69.19,180613.0,66.0065,66.0447,65.9779,66.0065,180613.0
2023-11-13 11:00:00,69.18,69.19,69.07,69.11,344514.0,65.997,66.0065,65.892,65.9302,344514.0
2023-11-13 11:10:00,69.11,69.15,69.05,69.11,269931.0,65.9302,65.9684,65.873,65.9302,269931.0
2023-11-13 11:20:00,69.11,69.16,69.08,69.14,162883.0,65.9302,65.9779,65.9016,65.9588,162883.0
2023-11-13 11:30:00,69.14,69.17,69.11,69.17,111067.0,65.9588,65.9874,65.9302,65.9874,111067.0
2023-11-13 11:40:00,69.17,69.34,69.16,69.28,175771.0,65.9874,66.1496,65.9779,66.0924,175771.0
2023-11-13 11:50:00,69.28,69.36,69.28,69.34,125501.0,66.0924,66.1687,66.0924,66.1496,125501.0
2023-11-13 12:00:00,69.35,69.38,69.27,69.28,100254.0,66.1592,66.1878,66.0828,66.0924,100254.0
2023-11-13 12:10:00,69.29,69.31,69.22,69.25,247845.0,66.1019,66.121,66.0351,66.0638,247845.0
2023-11-13 12:20:00,69.25,69.31,69.24,69.3,115235.0,66.0638,66.121,66.0542,66.1115,115235.0
2023-11-13 12:30:00,69.31,69.32,69.22,69.23,175808.0,66.121,66.1305,66.0351,66.0447,175808.0
2023-11-13 12:40:00,69.23,69.25,69.18,69.22,167383.0,66.0447,66.0638,65.997,66.0351,167383.0
2023-11-13 12:50:00,69.21,69.26,69.21,69.26,69403.0,66.0256,66.0733,66.0256,66.0733,69403.0
2023-11-13 13:00:00,69.27,69.27,69.18,69.18,60352.0,66.0828,66.0828,65.997,65.997,60352.0
2023-11-13 13:10:00,69.18,69.25,69.17,69.23,71878.0,65.997,66.0638,65.9874,66.0447,71878.0
2023-11-13 13:20:00,69.23,69.24,69.16,69.18,57403.0,66.0447,66.0542,65.9779,65.997,57403.0
2023-11-13 13:30:00,69.18,69.24,69.13,69.23,82928.0,65.997,66.0542,65.9493,66.0447,82928.0
2023-11-13 13:40:00,69.23,69.31,69.22,69.27,68521.0,66.0447,66.121,66.0351,66.0828,68521.0
2023-11-13 13:50:00,69.28,69.28,69.2,69.22,74454.0,66.0924,66.0924,66.0161,66.0351,74454.0
2023-11-13 14:00:00,69.21,69.23,69.18,69.22,49480.0,66.0256,66.0447,65.997,66.0351,49480.0
2023-11-13 14:10:00,69.22,69.26,69.18,69.2,110692.0,66.0351,66.0733,65.997,66.0161,110692.0
2023-11-13 14:20:00,69.21,69.23,69.18,69.23,172210.0,66.0256,66.0447,65.997,66.0447,172210.0
2023-11-13 14:30:00,69.23,69.29,69.21,69.28,91440.0,66.0447,66.1019,66.0256,66.0924,91440.0
2023-11-13 14:40:00,69.28,69.28,69.24,69.26,66511.0,66.0924,66.0924,66.0542,66.0733,66511.0
2023-11-13 14:50:00,69.25,69.25,69.19,69.2,373310.0,66.0638,66.0638,66.0065,66.0161,373310.0
2023-11-13 15:00:00,69.19,69.24,69.18,69.23,168874.0,66.0065,66.0542,65.997,66.0447,168874.0
2023-11-13 15:10:00,69.22,69.25,69.2,69.23,237167.0,66.0351,66.0638,66.0161,66.0447,237167.0
2023-11-13 15:20:00,69.24,69.29,69.23,69.27,66118.0,66.0542,66.1019,66.0447,66.0828,66118.0
2023-11-13 15:30:00,69.27,69.31,69.24,69.25,229239.0,66.0828,66.121,66.0542,66.0638,229239.0
2023-11-13 15:40:00,69.25,69.27,69.23,69.23,265140.0,66.0638,66.0828,66.0447,66.0447,265140.0
2023-11-13 15:50:00,69.24,69.25,69.18,69.2,1005918.0,66.0542,66.0638,65.997,66.0161,1005918.0
2023-11-14 09:30:00,69.53,69.7,69.5,69.69,916521.0,66.3309,66.4931,66.3023,66.4835,916521.0
2023-11-14 09:40:00,69.69,69.86,69.68,69.83,361885.0,66.4835,66.6457,66.474,66.6171,361885.0
2023-11-14 09:50:00,69.84,69.93,69.72,69.91,558949.0,66.6266,66.7125,66.5121,66.6934,558949.0
2023-11-14 10:00:00,69.9,69.92,69.75,69.88,530941.0,66.6839,66.7029,66.5408,66.6648,530941.0
2023-11-14 10:10:00,69.88,69.99,69.88,69.93,174260.0,66.6648,66.7697,66.6648,66.7125,174260.0
2023-11-14 10:20:00,69.93,69.93,69.84,69.85,191335.0,66.7125,66.7125,66.6266,66.6362,191335.0
2023-11-14 10:30:00,69.84,69.9,69.82,69.83,255424.0,66.6266,66.6839,66.6075,66.6171,255424.0
2023-11-14 10:40:00,69.84,69.86,69.78,69.82,224890.0,66.6266,66.6457,66.5694,66.6075,224890.0
2023-11-14 10:50:00,69.82,69.91,69.81,69.91,630346.0,66.6075,66.6934,66.598,66.6934,630346.0
2023-11-14 11:00:00,69.91,70.01,69.91,69.98,281742.0,66.6934,66.7888,66.6934,66.7602,281742.0
2023-11-14 11:10:00,69.97,70.12,69.97,70.05,364617.0,66.7506,66.8937,66.7506,66.827,364617.0
2023-11-14 11:20:00,70.06,70.08,70.0,70.03,163037.0,66.8365,66.8556,66.7793,66.8079,163037.0
2023-11-14 11:30:00,70.03,70.05,69.96,70.02,114924.0,66.8079,66.827,66.7411,66.7983,114924.0
2023-11-14 11:40:00,70.02,70.09,69.99,69.99,166717.0,66.7983,66.8651,66.7697,66.7697,166717.0
2023-11-14 11:50:00,70.0,70.01,69.89,69.92,139416.0,66.7793,66.7888,66.6743,66.7029,139416.0
2023-11-14 12:00:00,69.91,69.93,69.81,69.81,332444.0,66.6934,66.7125,66.598,66.598,332444.0
2023-11-14 12:10:00,69.82,69.85,69.77,69.8,137771.0,66.6075,66.6362,66.5598,66.5885,137771.0
2023-11-14 12:20:00,69.8,69.8,69.75,69.77,171583.0,66.5885,66.5885,66.5408,66.5598,171583.0
2023-11-14 12:30:00,69.77,69.78,69.73,69.78,118089.0,66.5598,66.5694,66.5217,66.5694,118089.0
2023-11-14 12:40:00,69.78,69.79,69.7,69.75,268039.0,66.5694,66.5789,66.4931,66.5408,268039.0
2023-11-14 12:50:00,69.76,69.8,69.72,69.77,104820.0,66.5503,66.5885,66.5121,66.5598,104820.0
2023-11-14 13:00:00,69.77,69.81,69.74,69.77,120811.0,66.5598,66.598,66.5312,66.5598,120811.0
2023-11-14 13:10:00,69.77,69.78,69.7,69.72,148329.0,66.5598,66.5694,66.4931,66.5121,148329.0
2023-11-14 13:20:00,69.73,69.75,69.67,69.73,221874.0,66.5217,66.5408,66.4644,66.5217,221874.0
2023-11-14 13:30:00,69.74,69.79,69.7,69.77,143200.0,66.5312,66.5789,66.4931,66.5598,143200.0
2023-11-14 13:40:00,69.77,69.77,69.71,69.73,111244.0,66.5598,66.5598,66.5026,66.5217,111244.0
2023-11-14 13:50:00,69.73,69.76,69.7,69.7,235490.0,66.5217,66.5503,66.4931,66.4931,235490.0
2023-11-14 14:00:00,69.71,69.78,69.68,69.74,217698.0,66.5026,66.5694,66.474,66.5312,217698.0
2023-11-14 14:10:00,69.74,69.78,69.67,69.73,490604.0,66.5312,66.5694,66.4644,66.5217,490604.0
2023-11-14 14:20:00,69.73,69.78,69.71,69.77,127618.0,66.5217,66.5694,66.5026,66.5598,127618.0
2023-11-14 14:30:00,69.77,69.84,69.76,69.84,123754.0,66.5598,66.6266,66.5503,66.6266,123754.0
2023-11-14 14:40:00,69.84,69.87,69.81,69.85,202542.0,66.6266,66.6552,66.598,66.6362,202542.0
2023-11-14 14:50:00,69.84,69.92,69.84,69.92,198831.0,66.6266,66.7029,66.6266,66.7029,198831.0
2023-11-14 15:00:00,69.92,70.02,69.9,70.02,260643.0,66.7029,66.7983,66.6839,66.7983,260643.0
2023-11-14 15:10:00,70.02,70.02,69.97,69.98,248719.0,66.7983,66.7983,66.7506,66.7602,248719.0
2023-11-14 15:20:00,69.98,70.02,69.97,69.98,582024.0,66.7602,66.7983,66.7506,66.7602,582024.0
2023-11-14 15:30:00,69.99,70.0,69.94,69.98,386400.0,66.7697,66.7793,66.722,66.7602,386400.0
2023-11-14 15:40:00,69.97,70.0,69.91,69.92,506701.0,66.7506,66.7793,66.6934,66.7029,506701.0
2023-11-14 15:50:00,69.91,69.93,69.85,69.9,1968725.0,66.6934,66.7125,66.6362,66.6839,1968725.0
2023-11-15 09:30:00,70.4,70.57,70.29,70.56,838704.0,67.1608,67.323,67.0559,67.3135,838704.0
2023-11-15 09:40:00,70.56,70.59,70.4,70.44,732110.0,67.3135,67.3421,67.1608,67.199,732110.0
2023-11-15 09:50:00,70.43,70.55,70.4,70.53,316680.0,67.1895,67.3039,67.1608,67.2849,316680.0
2023-11-15 10:00:00,70.53,70.57,70.4,70.45,181625.0,67.2849,67.323,67.1608,67.2085,181625.0
2023-11-15 10:10:00,70.44,70.56,70.43,70.45,167297.0,67.199,67.3135,67.1895,67.2085,167297.0
2023-11-15 10:20:00,70.44,70.49,70.37,70.45,357145.0,67.199,67.2467,67.1322,67.2085,357145.0
2023-11-15 10:30:00,70.46,70.5,70.32,70.34,408347.0,67.2181,67.2562,67.0845,67.1036,408347.0
2023-11-15 10:40:00,70.35,70.38,70.26,70.37,494023.0,67.1131,67.1418,67.0273,67.1322,494023.0
2023-11-15 10:50:00,70.37,70.42,70.32,70.39,229312.0,67.1322,67.1799,67.0845,67.1513,229312.0
2023-11-15 11:00:00,70.4,70.48,70.36,70.39,170999.0,67.1608,67.2372,67.1227,67.1513,170999.0
2023-11-15 11:10:00,70.39,70.49,70.34,70.48,152343.0,67.1513,67.2467,67.1036,67.2372,152343.0
2023-11-15 11:20:00,70.48,70.5,70.31,70.33,194256.0,67.2372,67.2562,67.075,67.0941,194256.0
2023-11-15 11:30:00,70.33,70.36,70.22,70.28,346240.0,67.0941,67.1227,66.9891,67.0464,346240.0
2023-11-15 11:40:00,70.27,70.32,70.23,70.32,126288.0,67.0368,67.0845,66.9987,67.0845,126288.0
2023-11-15 11:50:00,70.32,70.37,70.3,70.36,99976.0,67.0845,67.1322,67.0654,67.1227,99976.0
2023-11-15 12:00:00,70.36,70.4,70.28,70.3,143064.0,67.1227,67.1608,67.0464,67.0654,143064.0
2023-11-15 12:10:00,70.29,70.35,70.26,70.33,103566.0,67.0559,67.1131,67.0273,67.0941,103566.0
2023-11-15 12:20:00,70.33,70.37,70.31,70.34,170935.0,67.0941,67.1322,67.075,67.1036,170935.0
2023-11-15 12:30:00,70.33,70.34,70.3,70.31,62235.0,67.0941,67.1036,67.0654,67.075,62235.0
2023-11-15 12:40:00,70.31,70.33,70.27,70.32,73348.0,67.075,67.0941,67.0368,67.0845,73348.0
2023-11-15 12:50:00,70.31,70.33,70.28,70.29,63206.0,67.075,67.0941,67.0464,67.0559,63206.0
2023-11-15 13:00:00,70.29,70.34,70.29,70.32,123283.0,67.0559,67.1036,67.0559,67.0845,123283.0
2023-11-15 13:10:00,70.32,70.39,70.32,70.39,150561.0,67.0845,67.1513,67.0845,67.1513,150561.0
2023-11-15 13:20:00,70.39,70.45,70.39,70.41,88611.0,67.1513,67.2085,67.1513,67.1704,88611.0
2023-11-15 13:30:00,70.41,70.41,70.36,70.38,47115.0,67.1704,67.1704,67.1227,67.1418,47115.0
2023-11-15 13:40:00,70.38,70.41,70.38,70.4,79772.0,67.1418,67.1704,67.1418,67.1608,79772.0
2023-11-15 13:50:00,70.4,70.42,70.38,70.4,112690.0,67.1608,67.1799,67.1418,67.1608,112690.0
2023-11-15 14:00:00,70.4,70.42,70.37,70.38,55437.0,67.1608,67.1799,67.1322,67.1418,55437.0
2023-11-15 14:10:00,70.37,70.39,70.3,70.33,78955.0,67.1322,67.1513,67.0654,67.0941,78955.0
2023-11-15 14:20:00,70.32,70.38,70.29,70.38,126531.0,67.0845,67.1418,67.0559,67.1418,126531.0
2023-11-15 14:30:00,70.38,70.41,70.37,70.41,106441.0,67.1418,67.1704,67.1322,67.1704,106441.0
2023-11-15 14:40:00,70.4,70.42,70.34,70.34,87742.0,67.1608,67.1799,67.1036,67.1036,87742.0
2023-11-15 14:50:00,70.33,70.4,70.31,70.4,115456.0,67.0941,67.1608,67.075,67.1608,115456.0
2023-11-15 15:00:00,70.4,70.44,70.38,70.41,162360.0,67.1608,67.199,67.1418,67.1704,162360.0
2023-11-15 15:10:00,70.41,70.45,70.39,70.42,199235.0,67.1704,67.2085,67.1513,67.1799,199235.0
2023-11-15 15:20:00,70.42,70.48,70.39,70.47,169926.0,67.1799,67.2372,67.1513,67.2276,169926.0
2023-11-15 15:30:00,70.47,70.52,70.45,70.48,261002.0,67.2276,67.2753,67.2085,67.2372,261002.0
2023-11-15 15:40:00,70.48,70.5,70.39,70.39,581430.0,67.2372,67.2562,67.1513,67.1513,581430.0
2023-11-15 15:50:00,70.38,70.44,70.33,70.43,1368293.0,67.1418,67.199,67.0941,67.1895,1368293.0
2023-11-16 09:30:00,69.72,70.02,69.56,69.62,1846831.0,66.5121,66.7983,66.3595,66.4167,1846831.0
2023-11-16 09:40:00,69.63,69.71,69.56,69.6,587098.0,66.4263,66.5026,66.3595,66.3977,587098.0
2023-11-16 09:50:00,69.6,69.82,69.6,69.81,546844.0,66.3977,66.6075,66.3977,66.598,546844.0
2023-11-16 10:00:00,69.82,69.82,69.59,69.63,293215.0,66.6075,66.6075,66.3881,66.4263,293215.0
2023-11-16 10:10:00,69.63,69.69,69.6,69.68,278195.0,66.4263,66.4835,66.3977,66.474,278195.0
2023-11-16 10:20:00,69.69,69.75,69.66,69.67,289983.0,66.4835,66.5408,66.4549,66.4644,289983.0
2023-11-16 10:30:00,69.67,69.74,69.59,69.7,387321.0,66.4644,66.5312,66.3881,66.4931,387321.0
2023-11-16 10:40:00,69.69,69.7,69.6,69.67,563371.0,66.4835,66.4931,66.3977,66.4644,563371.0
2023-11-16 10:50:00,69.67,69.75,69.63,69.7,445700.0,66.4644,66.5408,66.4263,66.4931,445700.0
2023-11-16 11:00:00,69.7,69.73,69.62,69.64,344265.0,66.4931,66.5217,66.4167,66.4358,344265.0
2023-11-16 11:10:00,69.64,69.67,69.55,69.59,439117.0,66.4358,66.4644,66.35,66.3881,439117.0
2023-11-16 11:20:00,69.59,69.65,69.58,69.62,186356.0,66.3881,66.4454,66.3786,66.4167,186356.0
2023-11-16 11:30:00,69.63,69.7,69.61,69.68,438996.0,66.4263,66.4931,66.4072,66.474,438996.0
2023-11-16 11:40:00,69.67,69.69,69.63,69.66,124778.0,66.4644,66.4835,66.4263,66.4549,124778.0
2023-11-16 11:50:00,69.66,69.67,69.57,69.62,291423.0,66.4549,66.4644,66.369,66.4167,291423.0
2023-11-16 12:00:00,69.61,69.68,69.58,69.6,201598.0,66.4072,66.474,66.3786,66.3977,201598.0
2023-11-16 12:10:00,69.59,69.61,69.55,69.57,379239.0,66.3881,66.4072,66.35,66.369,379239.0
2023-11-16 12:20:00,69.56,69.62,69.56,69.58,131473.0,66.3595,66.4167,66.3595,66.3786,131473.0
2023-11-16 12:30:00,69.58,69.63,69.57,69.6,113598.0,66.3786,66.4263,66.369,66.3977,113598.0
2023-11-16 12:40:00,69.6,69.67,69.56,69.57,259505.0,66.3977,66.4644,66.3595,66.369,259505.0
2023-11-16 12:50:00,69.57,69.58,69.52,69.56,391047.0,66.369,66.3786,66.3213,66.3595,391047.0
2023-11-16 13:00:00,69.57,69.61,69.54,69.58,190068.0,66.369,66.4072,66.3404,66.3786,190068.0
2023-11-16 13:10:00,69.59,69.66,69.58,69.64,195822.0,66.3881,66.4549,66.3786,66.4358,195822.0
2023-11-16 13:20:00,69.64,69.69,69.63,69.64,180788.0,66.4358,66.4835,66.4263,66.4358,180788.0
2023-11-16 13:30:00,69.63,69.65,69.58,69.59,127092.0,66.4263,66.4454,66.3786,66.3881,127092.0
2023-11-16 13:40:00,69.59,69.59,69.47,69.48,287995.0,66.3881,66.3881,66.2736,66.2832,287995.0
2023-11-16 13:50:00,69.49,69.52,69.49,69.52,134900.0,66.2927,66.3213,66.2927,66.3213,134900.0
2023-11-16 14:00:00,69.52,69.57,69.51,69.53,191507.0,66.3213,66.369,66.3118,66.3309,191507.0
2023-11-16 14:10:00,69.53,69.53,69.47,69.52,103958.0,66.3309,66.3309,66.2736,66.3213,103958.0
2023-11-16 14:20:00,69.52,69.52,69.45,69.46,167809.0,66.3213,66.3213,66.2546,66.2641,167809.0
2023-11-16 14:30:00,69.45,69.49,69.44,69.45,124881.0,66.2546,66.2927,66.245,66.2546,124881.0
2023-11-16 14:40:00,69.46,69.54,69.44,69.51,306852.0,66.2641,66.3404,66.245,66.3118,306852.0
2023-11-16 14:50:00,69.52,69.53,69.47,69.52,233976.0,66.3213,66.3309,66.2736,66.3213,233976.0
2023-11-16 15:00:00,69.52,69.54,69.46,69.49,265864.0,66.3213,66.3404,66.2641,66.2927,265864.0
2023-11-16 15:10:00,69.49,69.53,69.48,69.52,252418.0,66.2927,66.3309,66.2832,66.3213,252418.0
2023-11-16 15:20:00,69.52,69.56,69.51,69.55,252715.0,66.3213,66.3595,66.3118,66.35,252715.0
2023-11-16 15:30:00,69.54,69.59,69.54,69.57,404678.0,66.3404,66.3881,66.3404,66.369,404678.0
2023-11-16 15:40:00,69.56,69.58,69.51,69.56,750536.0,66.3595,66.3786,66.3118,66.3595,750536.0
2023-11-16 15:50:00,69.56,69.6,69.52,69.58,1841431.0,66.3595,66.3977,66.3213,66.3786,1841431.0
2023-11-17 09:30:00,69.67,69.72,69.31,69.38,664348.0,66.4644,66.5121,66.121,66.1878,664348.0
2023-11-17 09:40:00,69.37,69.41,69.27,69.31,302244.0,66.1782,66.2164,66.0828,66.121,302244.0
2023-11-17 09:50:00,69.31,69.37,69.24,69.36,261324.0,66.121,66.1782,66.0542,66.1687,261324.0
2023-11-17 10:00:00,69.37,69.47,69.33,69.44,258307.0,66.1782,66.2736,66.1401,66.245,258307.0
2023-11-17 10:10:00,69.43,69.53,69.42,69.42,240534.0,66.2355,66.3309,66.2259,66.2259,240534.0
2023-11-17 10:20:00,69.42,69.5,69.41,69.45,133226.0,66.2259,66.3023,66.2164,66.2546,133226.0
2023-11-17 10:30:00,69.45,69.46,69.34,69.37,109593.0,66.2546,66.2641,66.1496,66.1782,109593.0
2023-11-17 10:40:00,69.37,69.47,69.36,69.43,236508.0,66.1782,66.2736,66.1687,66.2355,236508.0
2023-11-17 10:50:00,69.43,69.5,69.39,69.45,107386.0,66.2355,66.3023,66.1973,66.2546,107386.0
2023-11-17 11:00:00,69.45,69.53,69.41,69.51,197831.0,66.2546,66.3309,66.2164,66.3118,197831.0
2023-11-17 11:10:00,69.52,69.52,69.35,69.38,141984.0,66.3213,66.3213,66.1592,66.1878,141984.0
2023-11-17 11:20:00,69.38,69.39,69.31,69.32,91212.0,66.1878,66.1973,66.121,66.1305,91212.0
2023-11-17 11:30:00,69.32,69.38,69.28,69.37,140412.0,66.1305,66.1878,66.0924,66.1782,140412.0
2023-11-17 11:40:00,69.36,69.37,69.33,69.34,91982.0,66.1687,66.1782,66.1401,66.1496,91982.0
2023-11-17 11:50:00,69.35,69.44,69.35,69.44,69045.0,66.1592,66.245,66.1592,66.245,69045.0
2023-11-17 12:00:00,69.43,69.5,69.41,69.45,87262.0,66.2355,66.3023,66.2164,66.2546,87262.0
2023-11-17 12:10:00,69.46,69.48,69.44,69.46,173589.0,66.2641,66.2832,66.245,66.2641,173589.0
2023-11-17 12:20:00,69.46,69.47,69.38,69.4,121033.0,66.2641,66.2736,66.1878,66.2069,121033.0
2023-11-17 12:30:00,69.4,69.45,69.38,69.44,67267.0,66.2069,66.2546,66.1878,66.245,67267.0
2023-11-17 12:40:00,69.44,69.49,69.43,69.45,69402.0,66.245,66.2927,66.2355,66.2546,69402.0
2023-11-17 12:50:00,69.46,69.47,69.39,69.42,78363.0,66.2641,66.2736,66.1973,66.2259,78363.0
2023-11-17 13:00:00,69.42,69.47,69.38,69.47,73609.0,66.2259,66.2736,66.1878,66.2736,73609.0
2023-11-17 13:10:00,69.46,69.48,69.44,69.47,81815.0,66.2641,66.2832,66.245,66.2736,81815.0
2023-11-17 13:20:00,69.46,69.49,69.44,69.46,102252.0,66.2641,66.2927,66.245,66.2641,102252.0
2023-11-17 13:30:00,69.46,69.53,69.46,69.5,88733.0,66.2641,66.3309,66.2641,66.3023,88733.0
2023-11-17 13:40:00,69.49,69.54,69.47,69.47,49732.0,66.2927,66.3404,66.2736,66.2736,49732.0
2023-11-17 13:50:00,69.48,69.49,69.46,69.46,53772.0,66.2832,66.2927,66.2641,66.2641,53772.0
2023-11-17 14:00:00,69.46,69.5,69.42,69.5,113325.0,66.2641,66.3023,66.2259,66.3023,113325.0
2023-11-17 14:10:00,69.5,69.51,69.47,69.47,111263.0,66.3023,66.3118,66.2736,66.2736,111263.0
2023-11-17 14:20:00,69.47,69.51,69.46,69.47,132897.0,66.2736,66.3118,66.2641,66.2736,132897.0
2023-11-17 14:30:00,69.47,69.51,69.44,69.47,180468.0,66.2736,66.3118,66.245,66.2736,180468.0
2023-11-17 14:40:00,69.47,69.52,69.46,69.52,196830.0,66.2736,66.3213,66.2641,66.3213,196830.0
2023-11-17 14:50:00,69.52,69.52,69.47,69.49,206635.0,66.3213,66.3213,66.2736,66.2927,206635.0
2023-11-17 15:00:00,69.49,69.54,69.48,69.53,123633.0,66.2927,66.3404,66.2832,66.3309,123633.0
2023-11-17 15:10:00,69.52,69.57,69.51,69.56,134064.0,66.3213,66.369,66.3118,66.3595,134064.0
2023-11-17 15:20:00,69.56,69.57,69.53,69.56,357863.0,66.3595,66.369,66.3309,66.3595,357863.0
2023-11-17 15:30:00,69.56,69.57,69.45,69.46,307531.0,66.3595,66.369,66.2546,66.2641,307531.0
2023-11-17 15:40:00,69.46,69.46,69.4,69.41,431224.0,66.2641,66.2641,66.2069,66.2164,431224.0
2023-11-17 15:50:00,69.42,69.46,69.38,69.45,2301001.0,66.2259,66.2641,66.1878,66.2546,2301001.0
2023-11-20 09:30:00,69.2,69.41,69.2,69.33,630498.0,66.0161,66.2164,66.0161,66.1401,630498.0
2023-11-20 09:40:00,69.33,69.35,69.17,69.17,468404.0,66.1401,66.1592,65.9874,65.9874,468404.0
2023-11-20 09:50:00,69.17,69.24,69.15,69.23,255126.0,65.9874,66.0542,65.9684,66.0447,255126.0
2023-11-20 10:00:00,69.22,69.41,69.18,69.4,276521.0,66.0351,66.2164,65.997,66.2069,276521.0
2023-11-20 10:10:00,69.4,69.4,69.32,69.32,213053.0,66.2069,66.2069,66.1305,66.1305,213053.0
2023-11-20 10:20:00,69.32,69.34,69.27,69.28,98418.0,66.1305,66.1496,66.0828,66.0924,98418.0
2023-11-20 10:30:00,69.28,69.34,69.25,69.33,125064.0,66.0924,66.1496,66.0638,66.1401,125064.0
2023-11-20 10:40:00,69.33,69.42,69.3,69.39,165196.0,66.1401,66.2259,66.1115,66.1973,165196.0
2023-11-20 10:50:00,69.4,69.41,69.29,69.32,115027.0,66.2069,66.2164,66.1019,66.1305,115027.0
2023-11-20 11:00:00,69.32,69.42,69.32,69.39,92373.0,66.1305,66.2259,66.1305,66.1973,92373.0
2023-11-20 11:10:00,69.38,69.41,69.35,69.38,200244.0,66.1878,66.2164,66.1592,66.1878,200244.0
2023-11-20 11:20:00,69.38,69.39,69.32,69.34,160316.0,66.1878,66.1973,66.1305,66.1496,160316.0
2023-11-20 11:30:00,69.34,69.37,69.31,69.34,129306.0,66.1496,66.1782,66.121,66.1496,129306.0
2023-11-20 11:40:00,69.35,69.36,69.28,69.31,107100.0,66.1592,66.1687,66.0924,66.121,107100.0
2023-11-20 11:50:00,69.31,69.32,69.27,69.29,259789.0,66.121,66.1305,66.0828,66.1019,259789.0
2023-11-20 12:00:00,69.29,69.37,69.28,69.31,158989.0,66.1019,66.1782,66.0924,66.121,158989.0
2023-11-20 12:10:00,69.32,69.33,69.28,69.31,143783.0,66.1305,66.1401,66.0924,66.121,143783.0
2023-11-20 12:20:00,69.3,69.3,69.24,69.27,175887.0,66.1115,66.1115,66.0542,66.0828,175887.0
2023-11-20 12:30:00,69.27,69.28,69.17,69.2,105106.0,66.0828,66.0924,65.9874,66.0161,105106.0
2023-11-20 12:40:00,69.2,69.26,69.18,69.23,105304.0,66.0161,66.0733,65.997,66.0447,105304.0
2023-11-20 12:50:00,69.23,69.24,69.19,69.2,409218.0,66.0447,66.0542,66.0065,66.0161,409218.0
2023-11-20 13:00:00,69.21,69.36,69.2,69.29,345840.0,66.0256,66.1687,66.0161,66.1019,345840.0
2023-11-20 13:10:00,69.29,69.3,69.25,69.27,148256.0,66.1019,66.1115,66.0638,66.0828,148256.0
2023-11-20 13:20:00,69.27,69.3,69.26,69.27,132447.0,66.0828,66.1115,66.0733,66.0828,132447.0
2023-11-20 13:30:00,69.27,69.36,69.27,69.35,92719.0,66.0828,66.1687,66.0828,66.1592,92719.0
2023-11-20 13:40:00,69.36,69.41,69.35,69.38,100976.0,66.1687,66.2164,66.1592,66.1878,100976.0
2023-11-20 13:50:00,69.38,69.41,69.37,69.4,124102.0,66.1878,66.2164,66.1782,66.2069,124102.0
2023-11-20 14:00:00,69.4,69.44,69.37,69.44,122477.0,66.2069,66.245,66.1782,66.245,122477.0
2023-11-20 14:10:00,69.44,69.45,69.36,69.37,118218.0,66.245,66.2546,66.1687,66.1782,118218.0
2023-11-20 14:20:00,69.38,69.44,69.37,69.42,108476.0,66.1878,66.245,66.1782,66.2259,108476.0
2023-11-20 14:30:00,69.42,69.45,69.42,69.42,140616.0,66.2259,66.2546,66.2259,66.2259,140616.0
2023-11-20 14:40:00,69.42,69.5,69.42,69.47,118906.0,66.2259,66.3023,66.2259,66.2736,118906.0
2023-11-20 14:50:00,69.46,69.49,69.45,69.47,134888.0,66.2641,66.2927,66.2546,66.2736,134888.0
2023-11-20 15:00:00,69.47,69.51,69.46,69.51,148276.0,66.2736,66.3118,66.2641,66.3118,148276.0
2023-11-20 15:10:00,69.5,69.53,69.49,69.53,227966.0,66.3023,66.3309,66.2927,66.3309,227966.0
2023-11-20 15:20:00,69.52,69.56,69.49,69.55,229311.0,66.3213,66.3595,66.2927,66.35,229311.0
2023-11-20 15:30:00,69.55,69.55,69.48,69.51,364015.0,66.35,66.35,66.2832,66.3118,364015.0
2023-11-20 15:40:00,69.51,69.55,69.49,69.5,517771.0,66.3118,66.35,66.2927,66.3023,517771.0
2023-11-20 15:50:00,69.5,69.5,69.37,69.44,1937692.0,66.3023,66.3023,66.1782,66.245,1937692.0
2023-11-21 09:30:00,69.43,69.57,69.15,69.17,524893.0,66.2355,66.369,65.9684,65.9874,524893.0
2023-11-21 09:40:00,69.17,69.33,69.13,69.3,283379.0,65.9874,66.1401,65.9493,66.1115,283379.0
2023-11-21 09:50:00,69.31,69.37,69.26,69.32,159087.0,66.121,66.1782,66.0733,66.1305,159087.0
2023-11-21 10:00:00,69.32,69.37,69.25,69.31,268564.0,66.1305,66.1782,66.0638,66.121,268564.0
2023-11-21 10:10:00,69.31,69.45,69.27,69.43,158280.0,66.121,66.2546,66.0828,66.2355,158280.0
2023-11-21 10:20:00,69.43,69.48,69.4,69.42,232936.0,66.2355,66.2832,66.2069,66.2259,232936.0
2023-11-21 10:30:00,69.42,69.48,69.39,69.43,313874.0,66.2259,66.2832,66.1973,66.2355,313874.0
2023-11-21 10:40:00,69.42,69.43,69.37,69.39,175415.0,66.2259,66.2355,66.1782,66.1973,175415.0
2023-11-21 10:50:00,69.39,69.44,69.37,69.44,177477.0,66.1973,66.245,66.1782,66.245,177477.0
2023-11-21 11:00:00,69.45,69.53,69.44,69.53,110830.0,66.2546,66.3309,66.245,66.3309,110830.0
2023-11-21 11:10:00,69.53,69.53,69.46,69.47,221827.0,66.3309,66.3309,66.2641,66.2736,221827.0
2023-11-21 11:20:00,69.47,69.48,69.43,69.47,117371.0,66.2736,66.2832,66.2355,66.2736,117371.0
2023-11-21 11:30:00,69.46,69.55,69.45,69.48,140899.0,66.2641,66.35,66.2546,66.2832,140899.0
2023-11-21 11:40:00,69.48,69.5,69.44,69.5,119547.0,66.2832,66.3023,66.245,66.3023,119547.0
2023-11-21 11:50:00,69.5,69.58,69.49,69.56,128163.0,66.3023,66.3786,66.2927,66.3595,128163.0
2023-11-21 12:00:00,69.56,69.61,69.56,69.6,152295.0,66.3595,66.4072,66.3595,66.3977,152295.0
2023-11-21 12:10:00,69.6,69.64,69.59,69.6,153701.0,66.3977,66.4358,66.3881,66.3977,153701.0
2023-11-21 12:20:00,69.6,69.66,69.6,69.65,103202.0,66.3977,66.4549,66.3977,66.4454,103202.0
2023-11-21 12:30:00,69.65,69.69,69.63,69.67,203372.0,66.4454,66.4835,66.4263,66.4644,203372.0
2023-11-21 12:40:00,69.67,69.68,69.63,69.64,109500.0,66.4644,66.474,66.4263,66.4358,109500.0
2023-11-21 12:50:00,69.65,69.67,69.61,69.62,321621.0,66.4454,66.4644,66.4072,66.4167,321621.0
2023-11-21 13:00:00,69.62,69.64,69.56,69.61,361051.0,66.4167,66.4358,66.3595,66.4072,361051.0
2023-11-21 13:10:00,69.61,69.68,69.6,69.67,198894.0,66.4072,66.474,66.3977,66.4644,198894.0
2023-11-21 13:20:00,69.67,69.69,69.64,69.66,224776.0,66.4644,66.4835,66.4358,66.4549,224776.0
2023-11-21 13:30:00,69.66,69.7,69.65,69.67,211176.0,66.4549,66.4931,66.4454,66.4644,211176.0
2023-11-21 13:40:00,69.68,69.7,69.67,69.68,155606.0,66.474,66.4931,66.4644,66.474,155606.0
2023-11-21 13:50:00,69.68,69.69,69.64,69.65,169489.0,66.474,66.4835,66.4358,66.4454,169489.0
2023-11-21 14:00:00,69.64,69.66,69.6,69.65,182059.0,66.4358,66.4549,66.3977,66.4454,182059.0
2023-11-21 14:10:00,69.65,69.67,69.6,69.63,205782.0,66.4454,66.4644,66.3977,66.4263,205782.0
2023-11-21 14:20:00,69.63,69.64,69.6,69.62,169380.0,66.4263,66.4358,66.3977,66.4167,169380.0
2023-11-21 14:30:00,69.63,69.66,69.57,69.58,412291.0,66.4263,66.4549,66.369,66.3786,412291.0
2023-11-21 14:40:00,69.58,69.58,69.51,69.55,201122.0,66.3786,66.3786,66.3118,66.35,201122.0
2023-11-21 14:50:00,69.55,69.64,69.53,69.64,358750.0,66.35,66.4358,66.3309,66.4358,358750.0
2023-11-21 15:00:00,69.64,69.68,69.63,69.64,173840.0,66.4358,66.474,66.4263,66.4358,173840.0
2023-11-21 15:10:00,69.64,69.67,69.59,69.61,201230.0,66.4358,66.4644,66.3881,66.4072,201230.0
2023-11-21 15:20:00,69.61,69.61,69.53,69.57,172892.0,66.4072,66.4072,66.3309,66.369,172892.0
2023-11-21 15:30:00,69.58,69.64,69.54,69.64,368339.0,66.3786,66.4358,66.3404,66.4358,368339.0
2023-11-21 15:40:00,69.64,69.67,69.6,69.66,395384.0,66.4358,66.4644,66.3977,66.4549,395384.0
2023-11-21 15:50:00,69.66,69.7,69.62,69.64,1951283.0,66.4549,66.4931,66.4167,66.4358,1951283.0
2023-11-22 09:30:00,69.8,70.02,69.8,69.95,593647.0,66.5885,66.7983,66.5885,66.7316,593647.0
2023-11-22 09:40:00,69.95,70.11,69.94,70.07,305924.0,66.7316,66.8842,66.722,66.846,305924.0
2023-11-22 09:50:00,70.06,70.11,70.0,70.09,338025.0,66.8365,66.8842,66.7793,66.8651,338025.0
2023-11-22 10:00:00,70.09,70.13,70.03,70.09,322418.0,66.8651,66.9033,66.8079,66.8651,322418.0
2023-11-22 10:10:00,70.09,70.16,70.04,70.12,152274.0,66.8651,66.9319,66.8174,66.8937,152274.0
2023-11-22 10:20:00,70.12,70.13,70.03,70.06,97011.0,66.8937,66.9033,66.8079,66.8365,97011.0
2023-11-22 10:30:00,70.06,70.12,70.02,70.04,179422.0,66.8365,66.8937,66.7983,66.8174,179422.0
2023-11-22 10:40:00,70.03,70.08,70.01,70.01,127783.0,66.8079,66.8556,66.7888,66.7888,127783.0
2023-11-22 10:50:00,70.0,70.01,69.92,69.98,215682.0,66.7793,66.7888,66.7029,66.7602,215682.0
2023-11-22 11:00:00,69.98,70.03,69.96,70.02,93320.0,66.7602,66.8079,66.7411,66.7983,93320.0
2023-11-22 11:10:00,70.02,70.1,70.0,70.09,98039.0,66.7983,66.8747,66.7793,66.8651,98039.0
2023-11-22 11:20:00,70.09,70.09,70.0,70.02,85998.0,66.8651,66.8651,66.7793,66.7983,85998.0
2023-11-22 11:30:00,70.02,70.06,70.0,70.03,88936.0,66.7983,66.8365,66.7793,66.8079,88936.0
2023-11-22 11:40:00,70.03,70.09,70.03,70.03,101937.0,66.8079,66.8651,66.8079,66.8079,101937.0
2023-11-22 11:50:00,70.04,70.11,70.03,70.09,105140.0,66.8174,66.8842,66.8079,66.8651,105140.0
2023-11-22 12:00:00,70.09,70.18,70.08,70.14,166825.0,66.8651,66.951,66.8556,66.9128,166825.0
2023-11-22 12:10:00,70.14,70.14,70.01,70.07,170407.0,66.9128,66.9128,66.7888,66.846,170407.0
2023-11-22 12:20:00,70.08,70.1,70.03,70.03,133605.0,66.8556,66.8747,66.8079,66.8079,133605.0
2023-11-22 12:30:00,70.03,70.04,69.97,69.99,160076.0,66.8079,66.8174,66.7506,66.7697,160076.0
2023-11-22 12:40:00,70.0,70.02,69.97,70.01,192036.0,66.7793,66.7983,66.7506,66.7888,192036.0
2023-11-22 12:50:00,70.0,70.07,70.0,70.06,82968.0,66.7793,66.846,66.7793,66.8365,82968.0
2023-11-22 13:00:00,70.06,70.11,70.04,70.11,119966.0,66.8365,66.8842,66.8174,66.8842,119966.0
2023-11-22 13:10:00,70.1,70.12,70.05,70.06,81190.0,66.8747,66.8937,66.827,66.8365,81190.0
2023-11-22 13:20:00,70.06,70.09,70.04,70.08,45030.0,66.8365,66.8651,66.8174,66.8556,45030.0
2023-11-22 13:30:00,70.09,70.09,70.02,70.03,108337.0,66.8651,66.8651,66.7983,66.8079,108337.0
2023-11-22 13:40:00,70.03,70.07,70.02,70.05,72432.0,66.8079,66.846,66.7983,66.827,72432.0
2023-11-22 13:50:00,70.04,70.08,70.04,70.04,182250.0,66.8174,66.8556,66.8174,66.8174,182250.0
2023-11-22 14:00:00,70.05,70.11,70.04,70.1,78136.0,66.827,66.8842,66.8174,66.8747,78136.0
2023-11-22 14:10:00,70.1,70.13,70.09,70.12,97146.0,66.8747,66.9033,66.8651,66.8937,97146.0
2023-11-22 14:20:00,70.12,70.17,70.11,70.15,124199.0,66.8937,66.9414,66.8842,66.9224,124199.0
2023-11-22 14:30:00,70.16,70.19,70.03,70.05,222515.0,66.9319,66.9605,66.8079,66.827,222515.0
2023-11-22 14:40:00,70.05,70.1,70.02,70.08,158351.0,66.827,66.8747,66.7983,66.8556,158351.0
2023-11-22 14:50:00,70.08,70.11,70.06,70.09,275868.0,66.8556,66.8842,66.8365,66.8651,275868.0
2023-11-22 15:00:00,70.08,70.14,70.06,70.11,317079.0,66.8556,66.9128,66.8365,66.8842,317079.0
2023-11-22 15:10:00,70.11,70.13,70.08,70.09,163043.0,66.8842,66.9033,66.8556,66.8651,163043.0
2023-11-22 15:20:00,70.09,70.16,70.07,70.15,400957.0,66.8651,66.9319,66.846,66.9224,400957.0
2023-11-22 15:30:00,70.15,70.17,70.11,70.16,288921.0,66.9224,66.9414,66.8842,66.9319,288921.0
2023-11-22 15:40:00,70.17,70.18,70.13,70.16,384455.0,66.9414,66.951,66.9033,66.9319,384455.0
2023-11-22 15:50:00,70.15,70.16,70.1,70.14,917585.0,66.9224,66.9319,66.8747,66.9128,917585.0
2023-11-24 09:30:00,70.16,70.38,70.16,70.31,300451.0,66.9319,67.1418,66.9319,67.075,300451.0
2023-11-24 09:40:00,70.3,70.31,70.24,70.3,361815.0,67.0654,67.075,67.0082,67.0654,361815.0
2023-11-24 09:50:00,70.3,70.31,70.24,70.26,131511.0,67.0654,67.075,67.0082,67.0273,131511.0
2023-11-24 10:00:00,70.26,70.35,70.23,70.26,243514.0,67.0273,67.1131,66.9987,67.0273,243514.0
2023-11-24 10:10:00,70.26,70.38,70.24,70.37,186281.0,67.0273,67.1418,67.0082,67.1322,186281.0
2023-11-24 10:20:00,70.37,70.39,70.32,70.39,125796.0,67.1322,67.1513,67.0845,67.1513,125796.0
2023-11-24 10:30:00,70.39,70.44,70.37,70.38,116006.0,67.1513,67.199,67.1322,67.1418,116006.0
2023-11-24 10:40:00,70.39,70.41,70.35,70.41,109146.0,67.1513,67.1704,67.1131,67.1704,109146.0
2023-11-24 10:50:00,70.41,70.47,70.39,70.39,153598.0,67.1704,67.2276,67.1513,67.1513,153598.0
2023-11-24 11:00:00,70.39,70.46,70.37,70.44,186918.0,67.1513,67.2181,67.1322,67.199,186918.0
2023-11-24 11:10:00,70.44,70.48,70.41,70.42,76820.0,67.199,67.2372,67.1704,67.1799,76820.0
2023-11-24 11:20:00,70.42,70.45,70.38,70.4,89445.0,67.1799,67.2085,67.1418,67.1608,89445.0
2023-11-24 11:30:00,70.4,70.43,70.35,70.35,120085.0,67.1608,67.1895,67.1131,67.1131,120085.0
2023-11-24 11:40:00,70.35,70.37,70.31,70.31,114785.0,67.1131,67.1322,67.075,67.075,114785.0
2023-11-24 11:50:00,70.32,70.37,70.32,70.37,68330.0,67.0845,67.1322,67.0845,67.1322,68330.0
2023-11-24 12:00:00,70.37,70.41,70.35,70.39,133117.0,67.1322,67.1704,67.1131,67.1513,133117.0
2023-11-24 12:10:00,70.38,70.41,70.35,70.39,106589.0,67.1418,67.1704,67.1131,67.1513,106589.0
2023-11-24 12:20:00,70.38,70.38,70.33,70.33,142326.0,67.1418,67.1418,67.0941,67.0941,142326.0
2023-11-24 12:30:00,70.33,70.34,70.29,70.3,307157.0,67.0941,67.1036,67.0559,67.0654,307157.0
2023-11-24 12:40:00,70.3,70.34,70.27,70.28,323096.0,67.0654,67.1036,67.0368,67.0464,323096.0
2023-11-24 12:50:00,70.28,70.41,70.26,70.4,585253.0,67.0464,67.1704,67.0273,67.1608,585253.0
2023-11-27 09:30:00,70.34,70.47,70.19,70.22,566050.0,67.1036,67.2276,66.9605,66.9891,566050.0
2023-11-27 09:40:00,70.22,70.37,70.19,70.32,299305.0,66.9891,67.1322,66.9605,67.0845,299305.0
2023-11-27 09:50:00,70.33,70.38,70.32,70.36,220167.0,67.0941,67.1418,67.0845,67.1227,220167.0
2023-11-27 10:00:00,70.36,70.45,70.33,70.4,210844.0,67.1227,67.2085,67.0941,67.1608,210844.0
2023-11-27 10:10:00,70.4,70.45,70.38,70.39,115499.0,67.1608,67.2085,67.1418,67.1513,115499.0
2023-11-27 10:20:00,70.39,70.48,70.38,70.46,284608.0,67.1513,67.2372,67.1418,67.2181,284608.0
2023-11-27 10:30:00,70.47,70.47,70.42,70.45,305413.0,67.2276,67.2276,67.1799,67.2085,305413.0
2023-11-27 10:40:00,70.46,70.47,70.37,70.39,144368.0,67.2181,67.2276,67.1322,67.1513,144368.0
2023-11-27 10:50:00,70.38,70.44,70.35,70.42,158448.0,67.1418,67.199,67.1131,67.1799,158448.0
2023-11-27 11:00:00,70.43,70.43,70.37,70.42,163987.0,67.1895,67.1895,67.1322,67.1799,163987.0
2023-11-27 11:10:00,70.42,70.47,70.41,70.46,103891.0,67.1799,67.2276,67.1704,67.2181,103891.0
2023-11-27 11:20:00,70.47,70.48,70.4,70.46,88215.0,67.2276,67.2372,67.1608,67.2181,88215.0
2023-11-27 11:30:00,70.46,70.46,70.37,70.38,138820.0,67.2181,67.2181,67.1322,67.1418,138820.0
2023-11-27 11:40:00,70.39,70.4,70.35,70.37,87958.0,67.1513,67.1608,67.1131,67.1322,87958.0
2023-11-27 11:50:00,70.36,70.43,70.34,70.35,236051.0,67.1227,67.1895,67.1036,67.1131,236051.0
2023-11-27 12:00:00,70.34,70.35,70.3,70.33,263112.0,67.1036,67.1131,67.0654,67.0941,263112.0
2023-11-27 12:10:00,70.32,70.33,70.28,70.32,340870.0,67.0845,67.0941,67.0464,67.0845,340870.0
2023-11-27 12:20:00,70.31,70.32,70.26,70.29,192690.0,67.075,67.0845,67.0273,67.0559,192690.0
2023-11-27 12:30:00,70.3,70.33,70.25,70.27,198392.0,67.0654,67.0941,67.0177,67.0368,198392.0
2023-11-27 12:40:00,70.27,70.33,70.27,70.3,121237.0,67.0368,67.0941,67.0368,67.0654,121237.0
2023-11-27 12:50:00,70.3,70.31,70.24,70.25,394159.0,67.0654,67.075,67.0082,67.0177,394159.0
2023-11-27 13:00:00,70.24,70.26,70.21,70.25,237271.0,67.0082,67.0273,66.9796,67.0177,237271.0
2023-11-27 13:10:00,70.26,70.31,70.25,70.28,174547.0,67.0273,67.075,67.0177,67.0464,174547.0
2023-11-27 13:20:00,70.29,70.31,70.27,70.3,123563.0,67.0559,67.075,67.0368,67.0654,123563.0
2023-11-27 13:30:00,70.3,70.32,70.27,70.28,148098.0,67.0654,67.0845,67.0368,67.0464,148098.0
2023-11-27 13:40:00,70.29,70.33,70.28,70.31,115764.0,67.0559,67.0941,67.0464,67.075,115764.0
2023-11-27 13:50:00,70.31,70.32,70.27,70.31,147577.0,67.075,67.0845,67.0368,67.075,147577.0
2023-11-27 14:00:00,70.32,70.33,70.26,70.27,185284.0,67.0845,67.0941,67.0273,67.0368,185284.0
2023-11-27 14:10:00,70.27,70.32,70.27,70.31,238210.0,67.0368,67.0845,67.0368,67.075,238210.0
2023-11-27 14:20:00,70.31,70.33,70.3,70.32,166510.0,67.075,67.0941,67.0654,67.0845,166510.0
2023-11-27 14:30:00,70.32,70.33,70.29,70.31,132403.0,67.0845,67.0941,67.0559,67.075,132403.0
2023-11-27 14:40:00,70.3,70.3,70.23,70.27,217163.0,67.0654,67.0654,66.9987,67.0368,217163.0
2023-11-27 14:50:00,70.26,70.27,70.23,70.27,137789.0,67.0273,67.0368,66.9987,67.0368,137789.0
2023-11-27 15:00:00,70.27,70.28,70.18,70.19,179125.0,67.0368,67.0464,66.951,66.9605,179125.0
2023-11-27 15:10:00,70.18,70.24,70.17,70.23,206395.0,66.951,67.0082,66.9414,66.9987,206395.0
2023-11-27 15:20:00,70.23,70.27,70.22,70.27,190340.0,66.9987,67.0368,66.9891,67.0368,190340.0
2023-11-27 15:30:00,70.27,70.32,70.24,70.26,367268.0,67.0368,67.0845,67.0082,67.0273,367268.0
2023-11-27 15:40:00,70.27,70.27,70.22,70.23,546597.0,67.0368,67.0368,66.9891,66.9987,546597.0
2023-11-27 15:50:00,70.23,70.29,70.21,70.22,2101813.0,66.9987,67.0559,66.9796,66.9891,2101813.0
2023-11-28 09:30:00,70.19,70.35,70.18,70.32,373780.0,66.9605,67.1131,66.951,67.0845,373780.0
2023-11-28 09:40:00,70.32,70.34,70.26,70.32,180747.0,67.0845,67.1036,67.0273,67.0845,180747.0
2023-11-28 09:50:00,70.3,70.37,70.23,70.32,215812.0,67.0654,67.1322,66.9987,67.0845,215812.0
2023-11-28 10:00:00,70.33,70.39,70.3,70.39,174775.0,67.0941,67.1513,67.0654,67.1513,174775.0
2023-11-28 10:10:00,70.39,70.46,70.37,70.4,180329.0,67.1513,67.2181,67.1322,67.1608,180329.0
2023-11-28 10:20:00,70.4,70.44,70.36,70.36,114396.0,67.1608,67.199,67.1227,67.1227,114396.0
2023-11-28 10:30:00,70.37,70.47,70.37,70.46,116709.0,67.1322,67.2276,67.1322,67.2181,116709.0
2023-11-28 10:40:00,70.47,70.55,70.46,70.51,260592.0,67.2276,67.3039,67.2181,67.2658,260592.0
2023-11-28 10:50:00,70.51,70.55,70.48,70.53,186523.0,67.2658,67.3039,67.2372,67.2849,186523.0
2023-11-28 11:00:00,70.52,70.53,70.47,70.51,153865.0,67.2753,67.2849,67.2276,67.2658,153865.0
2023-11-28 11:10:00,70.5,70.53,70.48,70.5,114070.0,67.2562,67.2849,67.2372,67.2562,114070.0
2023-11-28 11:20:00,70.5,70.58,70.5,70.55,259672.0,67.2562,67.3326,67.2562,67.3039,259672.0
2023-11-28 11:30:00,70.55,70.66,70.54,70.62,228035.0,67.3039,67.4089,67.2944,67.3707,228035.0
2023-11-28 11:40:00,70.61,70.69,70.6,70.69,170922.0,67.3612,67.4375,67.3516,67.4375,170922.0
2023-11-28 11:50:00,70.69,70.71,70.67,70.68,102930.0,67.4375,67.4566,67.4184,67.428,102930.0
2023-11-28 12:00:00,70.67,70.69,70.61,70.67,380087.0,67.4184,67.4375,67.3612,67.4184,380087.0
2023-11-28 12:10:00,70.67,70.69,70.55,70.56,284791.0,67.4184,67.4375,67.3039,67.3135,284791.0
2023-11-28 12:20:00,70.57,70.61,70.55,70.59,96886.0,67.323,67.3612,67.3039,67.3421,96886.0
2023-11-28 12:30:00,70.59,70.6,70.52,70.57,123762.0,67.3421,67.3516,67.2753,67.323,123762.0
2023-11-28 12:40:00,70.57,70.6,70.56,70.58,64348.0,67.323,67.3516,67.3135,67.3326,64348.0
2023-11-28 12:50:00,70.58,70.6,70.55,70.56,88608.0,67.3326,67.3516,67.3039,67.3135,88608.0
2023-11-28 13:00:00,70.56,70.57,70.46,70.56,414468.0,67.3135,67.323,67.2181,67.3135,414468.0
2023-11-28 13:10:00,70.56,70.57,70.5,70.55,99104.0,67.3135,67.323,67.2562,67.3039,99104.0
2023-11-28 13:20:00,70.56,70.61,70.53,70.61,112780.0,67.3135,67.3612,67.2849,67.3612,112780.0
2023-11-28 13:30:00,70.6,70.62,70.51,70.52,115335.0,67.3516,67.3707,67.2658,67.2753,115335.0
2023-11-28 13:40:00,70.52,70.56,70.51,70.55,64311.0,67.2753,67.3135,67.2658,67.3039,64311.0
2023-11-28 13:50:00,70.56,70.57,70.5,70.5,82473.0,67.3135,67.323,67.2562,67.2562,82473.0
2023-11-28 14:00:00,70.51,70.53,70.48,70.5,151443.0,67.2658,67.2849,67.2372,67.2562,151443.0
2023-11-28 14:10:00,70.5,70.53,70.48,70.5,89676.0,67.2562,67.2849,67.2372,67.2562,89676.0
2023-11-28 14:20:00,70.5,70.52,70.45,70.48,141390.0,67.2562,67.2753,67.2085,67.2372,141390.0
2023-11-28 14:30:00,70.48,70.52,70.44,70.51,113259.0,67.2372,67.2753,67.199,67.2658,113259.0
2023-11-28 14:40:00,70.51,70.54,70.47,70.53,100019.0,67.2658,67.2944,67.2276,67.2849,100019.0
2023-11-28 14:50:00,70.53,70.57,70.52,70.53,119918.0,67.2849,67.323,67.2753,67.2849,119918.0
2023-11-28 15:00:00,70.54,70.57,70.52,70.54,117479.0,67.2944,67.323,67.2753,67.2944,117479.0
2023-11-28 15:10:00,70.54,70.55,70.5,70.53,127007.0,67.2944,67.3039,67.2562,67.2849,127007.0
2023-11-28 15:20:00,70.53,70.56,70.48,70.54,230327.0,67.2849,67.3135,67.2372,67.2944,230327.0
2023-11-28 15:30:00,70.53,70.55,70.49,70.51,187879.0,67.2849,67.3039,67.2467,67.2658,187879.0
2023-11-28 15:40:00,70.5,70.58,70.5,70.56,308043.0,67.2562,67.3326,67.2562,67.3135,308043.0
2023-11-28 15:50:00,70.57,70.59,70.47,70.51,1415761.0,67.323,67.3421,67.2276,67.2658,1415761.0
2023-11-29 09:30:00,70.6,70.6,70.43,70.43,436932.0,67.3516,67.3516,67.1895,67.1895,436932.0
2023-11-29 09:40:00,70.44,70.45,70.32,70.42,315542.0,67.199,67.2085,67.0845,67.1799,315542.0
2023-11-29 09:50:00,70.43,70.46,70.36,70.39,241140.0,67.1895,67.2181,67.1227,67.1513,241140.0
2023-11-29 10:00:00,70.39,70.42,70.25,70.27,266676.0,67.1513,67.1799,67.0177,67.0368,266676.0
2023-11-29 10:10:00,70.26,70.28,70.18,70.2,202978.0,67.0273,67.0464,66.951,66.97,202978.0
2023-11-29 10:20:00,70.2,70.22,70.12,70.14,375589.0,66.97,66.9891,66.8937,66.9128,375589.0
2023-11-29 10:30:00,70.14,70.2,70.12,70.18,130661.0,66.9128,66.97,66.8937,66.951,130661.0
2023-11-29 10:40:00,70.17,70.25,70.17,70.2,101547.0,66.9414,67.0177,66.9414,66.97,101547.0
2023-11-29 10:50:00,70.19,70.22,70.07,70.08,180525.0,66.9605,66.9891,66.846,66.8556,180525.0
2023-11-29 11:00:00,70.08,70.12,70.0,70.01,86820.0,66.8556,66.8937,66.7793,66.7888,86820.0
2023-11-29 11:10:00,70.01,70.02,69.91,69.96,156342.0,66.7888,66.7983,66.6934,66.7411,156342.0
2023-11-29 11:20:00,69.96,70.03,69.94,70.02,165062.0,66.7411,66.8079,66.722,66.7983,165062.0
2023-11-29 11:30:00,70.02,70.07,70.01,70.03,135900.0,66.7983,66.846,66.7888,66.8079,135900.0
2023-11-29 11:40:00,70.03,70.04,69.97,69.98,106278.0,66.8079,66.8174,66.7506,66.7602,106278.0
2023-11-29 11:50:00,69.98,70.01,69.94,70.01,114154.0,66.7602,66.7888,66.722,66.7888,114154.0
2023-11-29 12:00:00,70.01,70.09,70.0,70.06,203436.0,66.7888,66.8651,66.7793,66.8365,203436.0
2023-11-29 12:10:00,70.07,70.09,70.05,70.08,111679.0,66.846,66.8651,66.827,66.8556,111679.0
2023-11-29 12:20:00,70.08,70.1,70.02,70.07,112238.0,66.8556,66.8747,66.7983,66.846,112238.0
2023-11-29 12:30:00,70.07,70.14,70.06,70.12,121377.0,66.846,66.9128,66.8365,66.8937,121377.0
2023-11-29 12:40:00,70.13,70.14,70.06,70.08,76625.0,66.9033,66.9128,66.8365,66.8556,76625.0
2023-11-29 12:50:00,70.07,70.07,70.03,70.05,68207.0,66.846,66.846,66.8079,66.827,68207.0
2023-11-29 13:00:00,70.05,70.05,69.98,70.02,176337.0,66.827,66.827,66.7602,66.7983,176337.0
2023-11-29 13:10:00,70.01,70.01,69.97,69.98,75060.0,66.7888,66.7888,66.7506,66.7602,75060.0
2023-11-29 13:20:00,69.98,70.04,69.98,70.03,49391.0,66.7602,66.8174,66.7602,66.8079,49391.0
2023-11-29 13:30:00,70.04,70.05,69.97,70.02,117617.0,66.8174,66.827,66.7506,66.7983,117617.0
2023-11-29 13:40:00,70.02,70.08,70.01,70.06,65624.0,66.7983,66.8556,66.7888,66.8365,65624.0
2023-11-29 13:50:00,70.06,70.08,70.04,70.05,65267.0,66.8365,66.8556,66.8174,66.827,65267.0
2023-11-29 14:00:00,70.06,70.1,70.05,70.08,72094.0,66.8365,66.8747,66.827,66.8556,72094.0
2023-11-29 14:10:00,70.08,70.08,70.0,70.01,164473.0,66.8556,66.8556,66.7793,66.7888,164473.0
2023-11-29 14:20:00,70.01,70.08,70.0,70.06,103133.0,66.7888,66.8556,66.7793,66.8365,103133.0
2023-11-29 14:30:00,70.06,70.06,69.95,70.0,162397.0,66.8365,66.8365,66.7316,66.7793,162397.0
2023-11-29 14:40:00,70.0,70.0,69.95,69.97,104339.0,66.7793,66.7793,66.7316,66.7506,104339.0
2023-11-29 14:50:00,69.97,70.0,69.95,69.99,114128.0,66.7506,66.7793,66.7316,66.7697,114128.0
2023-11-29 15:00:00,69.99,70.04,69.98,70.01,301405.0,66.7697,66.8174,66.7602,66.7888,301405.0
2023-11-29 15:10:00,70.01,70.05,69.97,69.98,469017.0,66.7888,66.827,66.7506,66.7602,469017.0
2023-11-29 15:20:00,69.98,70.0,69.93,69.95,157461.0,66.7602,66.7793,66.7125,66.7316,157461.0
2023-11-29 15:30:00,69.95,69.95,69.9,69.9,343274.0,66.7316,66.7316,66.6839,66.6839,343274.0
2023-11-29 15:40:00,69.91,69.93,69.87,69.92,744576.0,66.6934,66.7125,66.6552,66.7029,744576.0
2023-11-29 15:50:00,69.92,69.97,69.89,69.94,1475710.0,66.7029,66.7506,66.6743,66.722,1475710.0
2023-11-30 09:30:00,70.03,70.1,69.75,69.76,379231.0,66.8079,66.8747,66.5408,66.5503,379231.0
2023-11-30 09:40:00,69.75,69.8,69.57,69.71,424411.0,66.5408,66.5885,66.369,66.5026,424411.0
2023-11-30 09:50:00,69.71,69.86,69.7,69.85,268622.0,66.5026,66.6457,66.4931,66.6362,268622.0
2023-11-30 10:00:00,69.85,69.86,69.72,69.81,188347.0,66.6362,66.6457,66.5121,66.598,188347.0
2023-11-30 10:10:00,69.8,69.93,69.8,69.89,293794.0,66.5885,66.7125,66.5885,66.6743,293794.0
2023-11-30 10:20:00,69.88,69.92,69.86,69.92,128742.0,66.6648,66.7029,66.6457,66.7029,128742.0
2023-11-30 10:30:00,69.93,70.04,69.92,69.95,153467.0,66.7125,66.8174,66.7029,66.7316,153467.0
2023-11-30 10:40:00,69.95,70.1,69.95,70.09,176476.0,66.7316,66.8747,66.7316,66.8651,176476.0
2023-11-30 10:50:00,70.09,70.13,70.04,70.09,202748.0,66.8651,66.9033,66.8174,66.8651,202748.0
2023-11-30 11:00:00,70.09,70.19,70.06,70.18,452738.0,66.8651,66.9605,66.8365,66.951,452738.0
2023-11-30 11:10:00,70.18,70.21,70.16,70.2,319319.0,66.951,66.9796,66.9319,66.97,319319.0
2023-11-30 11:20:00,70.19,70.28,70.15,70.23,298741.0,66.9605,67.0464,66.9224,66.9987,298741.0
2023-11-30 11:30:00,70.24,70.26,70.16,70.16,250511.0,67.0082,67.0273,66.9319,66.9319,250511.0
2023-11-30 11:40:00,70.17,70.24,70.17,70.24,170084.0,66.9414,67.0082,66.9414,67.0082,170084.0
2023-11-30 11:50:00,70.24,70.29,70.23,70.28,99290.0,67.0082,67.0559,66.9987,67.0464,99290.0
2023-11-30 12:00:00,70.29,70.31,70.25,70.25,132141.0,67.0559,67.075,67.0177,67.0177,132141.0
2023-11-30 12:10:00,70.25,70.25,70.05,70.07,125353.0,67.0177,67.0177,66.827,66.846,125353.0
2023-11-30 12:20:00,70.08,70.1,70.04,70.08,98494.0,66.8556,66.8747,66.8174,66.8556,98494.0
2023-11-30 12:30:00,70.08,70.12,70.06,70.06,149640.0,66.8556,66.8937,66.8365,66.8365,149640.0
2023-11-30 12:40:00,70.07,70.15,70.06,70.13,98079.0,66.846,66.9224,66.8365,66.9033,98079.0
2023-11-30 12:50:00,70.13,70.14,70.09,70.12,112323.0,66.9033,66.9128,66.8651,66.8937,112323.0
2023-11-30 13:00:00,70.11,70.14,70.08,70.1,100004.0,66.8842,66.9128,66.8556,66.8747,100004.0
2023-11-30 13:10:00,70.11,70.18,70.11,70.14,75054.0,66.8842,66.951,66.8842,66.9128,75054.0
2023-11-30 13:20:00,70.13,70.15,70.1,70.12,70826.0,66.9033,66.9224,66.8747,66.8937,70826.0
2023-11-30 13:30:00,70.13,70.18,70.1,70.16,62357.0,66.9033,66.951,66.8747,66.9319,62357.0
2023-11-30 13:40:00,70.17,70.18,70.14,70.14,85012.0,66.9414,66.951,66.9128,66.9128,85012.0
2023-11-30 13:50:00,70.13,70.18,70.13,70.17,62968.0,66.9033,66.951,66.9033,66.9414,62968.0
2023-11-30 14:00:00,70.17,70.21,70.16,70.19,99080.0,66.9414,66.9796,66.9319,66.9605,99080.0
2023-11-30 14:10:00,70.2,70.24,70.16,70.22,76761.0,66.97,67.0082,66.9319,66.9891,76761.0
2023-11-30 14:20:00,70.22,70.24,70.19,70.23,133159.0,66.9891,67.0082,66.9605,66.9987,133159.0
2023-11-30 14:30:00,70.23,70.31,70.21,70.28,242034.0,66.9987,67.075,66.9796,67.0464,242034.0
2023-11-30 14:40:00,70.28,70.33,70.28,70.33,97274.0,67.0464,67.0941,67.0464,67.0941,97274.0
2023-11-30 14:50:00,70.33,70.35,70.31,70.33,134698.0,67.0941,67.1131,67.075,67.0941,134698.0
2023-11-30 15:00:00,70.33,70.35,70.28,70.31,259588.0,67.0941,67.1131,67.0464,67.075,259588.0
2023-11-30 15:10:00,70.31,70.34,70.29,70.3,208382.0,67.075,67.1036,67.0559,67.0654,208382.0
2023-11-30 15:20:00,70.3,70.3,70.21,70.28,252038.0,67.0654,67.0654,66.9796,67.0464,252038.0
2023-11-30 15:30:00,70.28,70.35,70.24,70.33,556525.0,67.0464,67.1131,67.0082,67.0941,556525.0
2023-11-30 15:40:00,70.34,70.46,70.33,70.45,443825.0,67.1036,67.2181,67.0941,67.2085,443825.0
2023-11-30 15:50:00,70.45,70.7,70.41,70.64,1978228.0,67.2085,67.447,67.1704,67.3898,1978228.0
2023-12-01 09:30:00,70.61,70.77,70.59,70.65,343887.0,67.3612,67.5138,67.3421,67.3993,343887.0
2023-12-01 09:40:00,70.66,70.68,70.55,70.64,204398.0,67.4089,67.428,67.3039,67.3898,204398.0
2023-12-01 09:50:00,70.64,70.7,70.57,70.69,220986.0,67.3898,67.447,67.323,67.4375,220986.0
2023-12-01 10:00:00,70.69,70.79,70.66,70.68,442109.0,67.4375,67.5329,67.4089,67.428,442109.0
2023-12-01 10:10:00,70.68,70.7,70.55,70.6,147909.0,67.428,67.447,67.3039,67.3516,147909.0
2023-12-01 10:20:00,70.61,70.61,70.51,70.52,204512.0,67.3612,67.3612,67.2658,67.2753,204512.0
2023-12-01 10:30:00,70.52,70.64,70.48,70.62,138211.0,67.2753,67.3898,67.2372,67.3707,138211.0
2023-12-01 10:40:00,70.63,70.64,70.59,70.62,103373.0,67.3803,67.3898,67.3421,67.3707,103373.0
2023-12-01 10:50:00,70.63,70.66,70.44,70.48,154913.0,67.3803,67.4089,67.199,67.2372,154913.0
2023-12-01 11:00:00,70.49,70.55,70.4,70.51,308347.0,67.2467,67.3039,67.1608,67.2658,308347.0
2023-12-01 11:10:00,70.52,70.6,70.48,70.54,521630.0,67.2753,67.3516,67.2372,67.2944,521630.0
2023-12-01 11:20:00,70.54,70.65,70.49,70.64,143224.0,67.2944,67.3993,67.2467,67.3898,143224.0
2023-12-01 11:30:00,70.63,70.67,70.58,70.62,266453.0,67.3803,67.4184,67.3326,67.3707,266453.0
2023-12-01 11:40:00,70.61,70.75,70.6,70.72,349373.0,67.3612,67.4947,67.3516,67.4661,349373.0
2023-12-01 11:50:00,70.73,70.82,70.66,70.67,308421.0,67.4757,67.5615,67.4089,67.4184,308421.0
2023-12-01 12:00:00,70.67,70.77,70.64,70.75,177569.0,67.4184,67.5138,67.3898,67.4947,177569.0
2023-12-01 12:10:00,70.75,70.8,70.72,70.75,173316.0,67.4947,67.5424,67.4661,67.4947,173316.0
2023-12-01 12:20:00,70.76,70.76,70.7,70.73,514963.0,67.5043,67.5043,67.447,67.4757,514963.0
2023-12-01 12:30:00,70.73,70.77,70.71,70.75,368260.0,67.4757,67.5138,67.4566,67.4947,368260.0
2023-12-01 12:40:00,70.74,70.78,70.7,70.77,110908.0,67.4852,67.5234,67.447,67.5138,110908.0
2023-12-01 12:50:00,70.77,70.82,70.75,70.81,216911.0,67.5138,67.5615,67.4947,67.552,216911.0
2023-12-01 13:00:00,70.81,70.82,70.72,70.78,201651.0,67.552,67.5615,67.4661,67.5234,201651.0
2023-12-01 13:10:00,70.78,70.85,70.77,70.84,89141.0,67.5234,67.5901,67.5138,67.5806,89141.0
2023-12-01 13:20:00,70.84,70.84,70.78,70.79,92599.0,67.5806,67.5806,67.5234,67.5329,92599.0
2023-12-01 13:30:00,70.78,70.83,70.78,70.8,67276.0,67.5234,67.5711,67.5234,67.5424,67276.0
2023-12-01 13:40:00,70.81,70.84,70.78,70.79,73305.0,67.552,67.5806,67.5234,67.5329,73305.0
2023-12-01 13:50:00,70.79,70.8,70.74,70.78,82419.0,67.5329,67.5424,67.4852,67.5234,82419.0
2023-12-01 14:00:00,70.78,70.8,70.76,70.78,82209.0,67.5234,67.5424,67.5043,67.5234,82209.0
2023-12-01 14:10:00,70.78,70.84,70.78,70.82,115693.0,67.5234,67.5806,67.5234,67.5615,115693.0
2023-12-01 14:20:00,70.81,70.85,70.79,70.83,197687.0,67.552,67.5901,67.5329,67.5711,197687.0
2023-12-01 14:30:00,70.83,70.85,70.77,70.79,149774.0,67.5711,67.5901,67.5138,67.5329,149774.0
2023-12-01 14:40:00,70.79,70.85,70.78,70.85,120735.0,67.5329,67.5901,67.5234,67.5901,120735.0
2023-12-01 14:50:00,70.84,70.86,70.79,70.82,439105.0,67.5806,67.5997,67.5329,67.5615,439105.0
2023-12-01 15:00:00,70.82,70.85,70.74,70.75,259159.0,67.5615,67.5901,67.4852,67.4947,259159.0
2023-12-01 15:10:00,70.75,70.79,70.74,70.76,217684.0,67.4947,67.5329,67.4852,67.5043,217684.0
2023-12-01 15:20:00,70.76,70.79,70.73,70.78,261662.0,67.5043,67.5329,67.4757,67.5234,261662.0
2023-12-01 15:30:00,70.78,70.91,70.78,70.86,327684.0,67.5234,67.6474,67.5234,67.5997,327684.0
2023-12-01 15:40:00,70.86,70.92,70.84,70.91,534161.0,67.5997,67.6569,67.5806,67.6474,534161.0
2023-12-01 15:50:00,70.92,70.98,70.89,70.94,2589647.0,67.6569,67.7142,67.6283,67.676,2589647.0
2023-12-04 09:30:00,70.56,70.98,70.56,70.94,922715.0,67.3135,67.7142,67.3135,67.676,922715.0
2023-12-04 09:40:00,70.95,71.28,70.95,71.26,464689.0,67.6855,68.0004,67.6855,67.9813,464689.0
2023-12-04 09:50:00,71.26,71.28,71.09,71.12,236063.0,67.9813,68.0004,67.8191,67.8477,236063.0
2023-12-04 10:00:00,71.12,71.18,70.98,71.1,224866.0,67.8477,67.905,67.7142,67.8286,224866.0
2023-12-04 10:10:00,71.1,71.14,71.06,71.09,278272.0,67.8286,67.8668,67.7905,67.8191,278272.0
2023-12-04 10:20:00,71.09,71.11,71.04,71.09,157046.0,67.8191,67.8382,67.7714,67.8191,157046.0
2023-12-04 10:30:00,71.08,71.19,71.06,71.14,208536.0,67.8096,67.9145,67.7905,67.8668,208536.0
2023-12-04 10:40:00,71.15,71.22,71.1,71.11,167521.0,67.8763,67.9431,67.8286,67.8382,167521.0
2023-12-04 10:50:00,71.11,71.14,71.06,71.14,140806.0,67.8382,67.8668,67.7905,67.8668,140806.0
2023-12-04 11:00:00,71.15,71.18,71.09,71.1,196360.0,67.8763,67.905,67.8191,67.8286,196360.0
2023-12-04 11:10:00,71.1,71.18,71.1,71.16,90447.0,67.8286,67.905,67.8286,67.8859,90447.0
2023-12-04 11:20:00,71.16,71.17,71.04,71.08,222580.0,67.8859,67.8954,67.7714,67.8096,222580.0
2023-12-04 11:30:00,71.08,71.1,71.03,71.05,168348.0,67.8096,67.8286,67.7619,67.7809,168348.0
2023-12-04 11:40:00,71.04,71.09,71.02,71.03,127680.0,67.7714,67.8191,67.7523,67.7619,127680.0
2023-12-04 11:50:00,71.03,71.09,71.02,71.03,141952.0,67.7619,67.8191,67.7523,67.7619,141952.0
2023-12-04 12:00:00,71.03,71.08,70.99,71.05,133268.0,67.7619,67.8096,67.7237,67.7809,133268.0
2023-12-04 12:10:00,71.05,71.06,70.96,70.96,185677.0,67.7809,67.7905,67.6951,67.6951,185677.0
2023-12-04 12:20:00,70.96,71.01,70.96,71.01,106035.0,67.6951,67.7428,67.6951,67.7428,106035.0
2023-12-04 12:30:00,71.02,71.06,70.96,70.99,122876.0,67.7523,67.7905,67.6951,67.7237,122876.0
2023-12-04 12:40:00,71.0,71.06,70.97,71.05,134063.0,67.7332,67.7905,67.7046,67.7809,134063.0
2023-12-04 12:50:00,71.05,71.07,71.04,71.05,105646.0,67.7809,67.8,67.7714,67.7809,105646.0
2023-12-04 13:00:00,71.06,71.06,70.99,71.01,149147.0,67.7905,67.7905,67.7237,67.7428,149147.0
2023-12-04 13:10:00,71.0,71.09,70.99,71.08,108424.0,67.7332,67.8191,67.7237,67.8096,108424.0
2023-12-04 13:20:00,71.08,71.1,71.04,71.05,140475.0,67.8096,67.8286,67.7714,67.7809,140475.0
2023-12-04 13:30:00,71.04,71.12,71.02,71.11,164334.0,67.7714,67.8477,67.7523,67.8382,164334.0
2023-12-04 13:40:00,71.11,71.14,71.07,71.09,167974.0,67.8382,67.8668,67.8,67.8191,167974.0
2023-12-04 13:50:00,71.09,71.11,71.05,71.11,154457.0,67.8191,67.8382,67.7809,67.8382,154457.0
2023-12-04 14:00:00,71.11,71.16,71.09,71.14,221824.0,67.8382,67.8859,67.8191,67.8668,221824.0
2023-12-04 14:10:00,71.14,71.2,71.08,71.09,179780.0,67.8668,67.924,67.8096,67.8191,179780.0
2023-12-04 14:20:00,71.09,71.11,71.05,71.11,153963.0,67.8191,67.8382,67.7809,67.8382,153963.0
2023-12-04 14:30:00,71.11,71.13,71.05,71.07,198954.0,67.8382,67.8573,67.7809,67.8,198954.0
2023-12-04 14:40:00,71.07,71.13,71.04,71.1,202460.0,67.8,67.8573,67.7714,67.8286,202460.0
2023-12-04 14:50:00,71.09,71.1,71.05,71.08,135422.0,67.8191,67.8286,67.7809,67.8096,135422.0
2023-12-04 15:00:00,71.08,71.11,71.0,71.05,367669.0,67.8096,67.8382,67.7332,67.7809,367669.0
2023-12-04 15:10:00,71.04,71.1,71.01,71.06,448389.0,67.7714,67.8286,67.7428,67.7905,448389.0
2023-12-04 15:20:00,71.06,71.08,71.0,71.03,250725.0,67.7905,67.8096,67.7332,67.7619,250725.0
2023-12-04 15:30:00,71.03,71.03,70.96,70.97,349819.0,67.7619,67.7619,67.6951,67.7046,349819.0
2023-12-04 15:40:00,70.98,71.03,70.98,71.01,433073.0,67.7142,67.7619,67.7142,67.7428,433073.0
2023-12-04 15:50:00,71.01,71.08,71.01,71.05,1507212.0,67.7428,67.8096,67.7428,67.7809,1507212.0
2023-12-05 09:30:00,70.93,71.1,70.69,70.71,1107289.0,67.6665,67.8286,67.4375,67.4566,1107289.0
2023-12-05 09:40:00,70.71,70.75,70.56,70.68,602619.0,67.4566,67.4947,67.3135,67.428,602619.0
2023-12-05 09:50:00,70.67,70.67,70.5,70.53,196513.0,67.4184,67.4184,67.2562,67.2849,196513.0
2023-12-05 10:00:00,70.53,70.69,70.48,70.55,515921.0,67.2849,67.4375,67.2372,67.3039,515921.0
2023-12-05 10:10:00,70.55,70.67,70.55,70.63,139475.0,67.3039,67.4184,67.3039,67.3803,139475.0
2023-12-05 10:20:00,70.63,70.8,70.63,70.79,138978.0,67.3803,67.5424,67.3803,67.5329,138978.0
2023-12-05 10:30:00,70.79,70.8,70.7,70.75,133714.0,67.5329,67.5424,67.447,67.4947,133714.0
2023-12-05 10:40:00,70.75,70.77,70.68,70.7,189831.0,67.4947,67.5138,67.428,67.447,189831.0
2023-12-05 10:50:00,70.7,70.83,70.69,70.81,117612.0,67.447,67.5711,67.4375,67.552,117612.0
2023-12-05 11:00:00,70.81,70.85,70.74,70.75,108893.0,67.552,67.5901,67.4852,67.4947,108893.0
2023-12-05 11:10:00,70.75,70.78,70.59,70.61,183285.0,67.4947,67.5234,67.3421,67.3612,183285.0
2023-12-05 11:20:00,70.61,70.76,70.61,70.75,118184.0,67.3612,67.5043,67.3612,67.4947,118184.0
2023-12-05 11:30:00,70.75,70.8,70.73,70.79,104948.0,67.4947,67.5424,67.4757,67.5329,104948.0
2023-12-05 11:40:00,70.79,70.79,70.73,70.78,88479.0,67.5329,67.5329,67.4757,67.5234,88479.0
2023-12-05 11:50:00,70.78,70.82,70.71,70.73,85844.0,67.5234,67.5615,67.4566,67.4757,85844.0
2023-12-05 12:00:00,70.73,70.78,70.72,70.76,106909.0,67.4757,67.5234,67.4661,67.5043,106909.0
2023-12-05 12:10:00,70.77,70.8,70.72,70.72,127362.0,67.5138,67.5424,67.4661,67.4661,127362.0
2023-12-05 12:20:00,70.73,70.75,70.7,70.73,103465.0,67.4757,67.4947,67.447,67.4757,103465.0
2023-12-05 12:30:00,70.73,70.74,70.65,70.66,77107.0,67.4757,67.4852,67.3993,67.4089,77107.0
2023-12-05 12:40:00,70.67,70.69,70.59,70.66,179696.0,67.4184,67.4375,67.3421,67.4089,179696.0
2023-12-05 12:50:00,70.66,70.68,70.61,70.67,162067.0,67.4089,67.428,67.3612,67.4184,162067.0
2023-12-05 13:00:00,70.67,70.71,70.64,70.67,163820.0,67.4184,67.4566,67.3898,67.4184,163820.0
2023-12-05 13:10:00,70.66,70.74,70.66,70.73,137319.0,67.4089,67.4852,67.4089,67.4757,137319.0
2023-12-05 13:20:00,70.72,70.73,70.65,70.66,174443.0,67.4661,67.4757,67.3993,67.4089,174443.0
2023-12-05 13:30:00,70.67,70.67,70.57,70.6,302572.0,67.4184,67.4184,67.323,67.3516,302572.0
2023-12-05 13:40:00,70.6,70.64,70.55,70.62,348814.0,67.3516,67.3898,67.3039,67.3707,348814.0
2023-12-05 13:50:00,70.61,70.67,70.59,70.59,64842.0,67.3612,67.4184,67.3421,67.3421,64842.0
2023-12-05 14:00:00,70.59,70.61,70.51,70.51,86776.0,67.3421,67.3612,67.2658,67.2658,86776.0
2023-12-05 14:10:00,70.51,70.52,70.45,70.5,156696.0,67.2658,67.2753,67.2085,67.2562,156696.0
2023-12-05 14:20:00,70.51,70.54,70.46,70.46,106970.0,67.2658,67.2944,67.2181,67.2181,106970.0
2023-12-05 14:30:00,70.46,70.47,70.39,70.39,619684.0,67.2181,67.2276,67.1513,67.1513,619684.0
2023-12-05 14:40:00,70.39,70.43,70.38,70.4,119284.0,67.1513,67.1895,67.1418,67.1608,119284.0
2023-12-05 14:50:00,70.4,70.5,70.39,70.48,201804.0,67.1608,67.2562,67.1513,67.2372,201804.0
2023-12-05 15:00:00,70.48,70.49,70.39,70.42,253338.0,67.2372,67.2467,67.1513,67.1799,253338.0
2023-12-05 15:10:00,70.42,70.45,70.39,70.45,197560.0,67.1799,67.2085,67.1513,67.2085,197560.0
2023-12-05 15:20:00,70.45,70.47,70.41,70.44,183838.0,67.2085,67.2276,67.1704,67.199,183838.0
2023-12-05 15:30:00,70.44,70.53,70.44,70.51,276433.0,67.199,67.2849,67.199,67.2658,276433.0
2023-12-05 15:40:00,70.51,70.53,70.47,70.49,553421.0,67.2658,67.2849,67.2276,67.2467,553421.0
2023-12-05 15:50:00,70.49,70.51,70.41,70.46,1314902.0,67.2467,67.2658,67.1704,67.2181,1314902.0
2023-12-06 09:30:00,70.32,70.46,70.13,70.27,701446.0,67.0845,67.2181,66.9033,67.0368,701446.0
2023-12-06 09:40:00,70.28,70.34,70.09,70.17,361114.0,67.0464,67.1036,66.8651,66.9414,361114.0
2023-12-06 09:50:00,70.17,70.26,70.1,70.25,504573.0,66.9414,67.0273,66.8747,67.0177,504573.0
2023-12-06 10:00:00,70.25,70.25,70.0,70.06,909121.0,67.0177,67.0177,66.7793,66.8365,909121.0
2023-12-06 10:10:00,70.06,70.27,70.06,70.25,269613.0,66.8365,67.0368,66.8365,67.0177,269613.0
2023-12-06 10:20:00,70.26,70.27,70.11,70.15,225205.0,67.0273,67.0368,66.8842,66.9224,225205.0
2023-12-06 10:30:00,70.15,70.2,70.09,70.2,327720.0,66.9224,66.97,66.8651,66.97,327720.0
2023-12-06 10:40:00,70.2,70.2,70.1,70.13,164909.0,66.97,66.97,66.8747,66.9033,164909.0
2023-12-06 10:50:00,70.13,70.16,70.09,70.14,212661.0,66.9033,66.9319,66.8651,66.9128,212661.0
2023-12-06 11:00:00,70.13,70.22,70.13,70.17,185978.0,66.9033,66.9891,66.9033,66.9414,185978.0
2023-12-06 11:10:00,70.17,70.24,70.16,70.23,191517.0,66.9414,67.0082,66.9319,66.9987,191517.0
2023-12-06 11:20:00,70.23,70.26,70.16,70.21,167906.0,66.9987,67.0273,66.9319,66.9796,167906.0
2023-12-06 11:30:00,70.22,70.22,70.11,70.22,332595.0,66.9891,66.9891,66.8842,66.9891,332595.0
2023-12-06 11:40:00,70.21,70.31,70.2,70.28,148928.0,66.9796,67.075,66.97,67.0464,148928.0
2023-12-06 11:50:00,70.28,70.36,70.28,70.29,144729.0,67.0464,67.1227,67.0464,67.0559,144729.0
2023-12-06 12:00:00,70.3,70.41,70.27,70.41,101439.0,67.0654,67.1704,67.0368,67.1704,101439.0
2023-12-06 12:10:00,70.4,70.41,70.31,70.31,186277.0,67.1608,67.1704,67.075,67.075,186277.0
2023-12-06 12:20:00,70.3,70.38,70.3,70.37,114621.0,67.0654,67.1418,67.0654,67.1322,114621.0
2023-12-06 12:30:00,70.37,70.38,70.31,70.34,185524.0,67.1322,67.1418,67.075,67.1036,185524.0
2023-12-06 12:40:00,70.35,70.37,70.28,70.33,163325.0,67.1131,67.1322,67.0464,67.0941,163325.0
2023-12-06 12:50:00,70.34,70.35,70.26,70.33,178944.0,67.1036,67.1131,67.0273,67.0941,178944.0
2023-12-06 13:00:00,70.33,70.39,70.33,70.34,190291.0,67.0941,67.1513,67.0941,67.1036,190291.0
2023-12-06 13:10:00,70.33,70.34,70.3,70.31,100303.0,67.0941,67.1036,67.0654,67.075,100303.0
2023-12-06 13:20:00,70.31,70.42,70.29,70.42,242491.0,67.075,67.1799,67.0559,67.1799,242491.0
2023-12-06 13:30:00,70.42,70.42,70.36,70.42,95669.0,67.1799,67.1799,67.1227,67.1799,95669.0
2023-12-06 13:40:00,70.42,70.47,70.38,70.39,109415.0,67.1799,67.2276,67.1418,67.1513,109415.0
2023-12-06 13:50:00,70.39,70.4,70.36,70.37,84386.0,67.1513,67.1608,67.1227,67.1322,84386.0
2023-12-06 14:00:00,70.37,70.37,70.32,70.35,113619.0,67.1322,67.1322,67.0845,67.1131,113619.0
2023-12-06 14:10:00,70.35,70.38,70.32,70.38,129288.0,67.1131,67.1418,67.0845,67.1418,129288.0
2023-12-06 14:20:00,70.38,70.39,70.33,70.36,111459.0,67.1418,67.1513,67.0941,67.1227,111459.0
2023-12-06 14:30:00,70.36,70.36,70.31,70.34,134957.0,67.1227,67.1227,67.075,67.1036,134957.0
2023-12-06 14:40:00,70.34,70.39,70.34,70.39,191953.0,67.1036,67.1513,67.1036,67.1513,191953.0
2023-12-06 14:50:00,70.39,70.41,70.3,70.32,488560.0,67.1513,67.1704,67.0654,67.0845,488560.0
2023-12-06 15:00:00,70.32,70.36,70.3,70.36,220963.0,67.0845,67.1227,67.0654,67.1227,220963.0
2023-12-06 15:10:00,70.35,70.37,70.33,70.36,101118.0,67.1131,67.1322,67.0941,67.1227,101118.0
2023-12-06 15:20:00,70.36,70.39,70.31,70.34,256856.0,67.1227,67.1513,67.075,67.1036,256856.0
2023-12-06 15:30:00,70.33,70.35,70.25,70.26,191932.0,67.0941,67.1131,67.0177,67.0273,191932.0
2023-12-06 15:40:00,70.25,70.29,70.24,70.27,290153.0,67.0177,67.0559,67.0082,67.0368,290153.0
2023-12-06 15:50:00,70.26,70.33,70.22,70.33,1250166.0,67.0273,67.0941,66.9891,67.0941,1250166.0
2023-12-07 09:30:00,70.5,70.58,70.27,70.33,412811.0,67.2562,67.3326,67.0368,67.0941,412811.0
2023-12-07 09:40:00,70.33,70.42,70.33,70.38,210596.0,67.0941,67.1799,67.0941,67.1418,210596.0
2023-12-07 09:50:00,70.38,70.39,70.32,70.36,105092.0,67.1418,67.1513,67.0845,67.1227,105092.0
2023-12-07 10:00:00,70.36,70.38,70.26,70.26,283277.0,67.1227,67.1418,67.0273,67.0273,283277.0
2023-12-07 10:10:00,70.26,70.43,70.24,70.42,146490.0,67.0273,67.1895,67.0082,67.1799,146490.0
2023-12-07 10:20:00,70.43,70.56,70.42,70.51,94985.0,67.1895,67.3135,67.1799,67.2658,94985.0
2023-12-07 10:30:00,70.51,70.52,70.46,70.46,135691.0,67.2658,67.2753,67.2181,67.2181,135691.0
2023-12-07 10:40:00,70.47,70.49,70.41,70.48,83957.0,67.2276,67.2467,67.1704,67.2372,83957.0
2023-12-07 10:50:00,70.48,70.56,70.44,70.56,367690.0,67.2372,67.3135,67.199,67.3135,367690.0
2023-12-07 11:00:00,70.56,70.68,70.55,70.63,223724.0,67.3135,67.428,67.3039,67.3803,223724.0
2023-12-07 11:10:00,70.63,70.63,70.49,70.51,253521.0,67.3803,67.3803,67.2467,67.2658,253521.0
2023-12-07 11:20:00,70.51,70.56,70.49,70.51,167229.0,67.2658,67.3135,67.2467,67.2658,167229.0
2023-12-07 11:30:00,70.5,70.64,70.49,70.64,143043.0,67.2562,67.3898,67.2467,67.3898,143043.0
2023-12-07 11:40:00,70.64,70.7,70.62,70.66,90075.0,67.3898,67.447,67.3707,67.4089,90075.0
2023-12-07 11:50:00,70.66,70.69,70.61,70.68,88080.0,67.4089,67.4375,67.3612,67.428,88080.0
2023-12-07 12:00:00,70.68,70.7,70.66,70.68,51323.0,67.428,67.447,67.4089,67.428,51323.0
2023-12-07 12:10:00,70.68,70.73,70.65,70.72,60636.0,67.428,67.4757,67.3993,67.4661,60636.0
2023-12-07 12:20:00,70.72,70.76,70.68,70.7,93196.0,67.4661,67.5043,67.428,67.447,93196.0
2023-12-07 12:30:00,70.7,70.7,70.64,70.65,159362.0,67.447,67.447,67.3898,67.3993,159362.0
2023-12-07 12:40:00,70.65,70.68,70.63,70.67,77878.0,67.3993,67.428,67.3803,67.4184,77878.0
2023-12-07 12:50:00,70.67,70.68,70.64,70.67,158161.0,67.4184,67.428,67.3898,67.4184,158161.0
2023-12-07 13:00:00,70.67,70.72,70.67,70.71,178056.0,67.4184,67.4661,67.4184,67.4566,178056.0
2023-12-07 13:10:00,70.7,70.74,70.7,70.72,101284.0,67.447,67.4852,67.447,67.4661,101284.0
2023-12-07 13:20:00,70.72,70.73,70.66,70.69,101307.0,67.4661,67.4757,67.4089,67.4375,101307.0
2023-12-07 13:30:00,70.7,70.74,70.68,70.73,99643.0,67.447,67.4852,67.428,67.4757,99643.0
2023-12-07 13:40:00,70.73,70.76,70.72,70.74,86234.0,67.4757,67.5043,67.4661,67.4852,86234.0
2023-12-07 13:50:00,70.74,70.79,70.72,70.78,293801.0,67.4852,67.5329,67.4661,67.5234,293801.0
2023-12-07 14:00:00,70.78,70.82,70.76,70.77,180437.0,67.5234,67.5615,67.5043,67.5138,180437.0
2023-12-07 14:10:00,70.77,70.83,70.75,70.82,122319.0,67.5138,67.5711,67.4947,67.5615,122319.0
2023-12-07 14:20:00,70.82,70.83,70.75,70.8,158402.0,67.5615,67.5711,67.4947,67.5424,158402.0
2023-12-07 14:30:00,70.8,70.81,70.75,70.78,137346.0,67.5424,67.552,67.4947,67.5234,137346.0
2023-12-07 14:40:00,70.78,70.79,70.68,70.72,115076.0,67.5234,67.5329,67.428,67.4661,115076.0
2023-12-07 14:50:00,70.72,70.73,70.64,70.67,117970.0,67.4661,67.4757,67.3898,67.4184,117970.0
2023-12-07 15:00:00,70.67,70.74,70.65,70.67,161979.0,67.4184,67.4852,67.3993,67.4184,161979.0
2023-12-07 15:10:00,70.67,70.71,70.65,70.69,593435.0,67.4184,67.4566,67.3993,67.4375,593435.0
2023-12-07 15:20:00,70.69,70.71,70.66,70.66,269674.0,67.4375,67.4566,67.4089,67.4089,269674.0
2023-12-07 15:30:00,70.66,70.68,70.6,70.62,182323.0,67.4089,67.428,67.3516,67.3707,182323.0
2023-12-07 15:40:00,70.62,70.66,70.59,70.6,395694.0,67.3707,67.4089,67.3421,67.3516,395694.0
2023-12-07 15:50:00,70.61,70.62,70.53,70.59,965939.0,67.3612,67.3707,67.2849,67.3421,965939.0
2023-12-08 09:30:00,70.47,70.53,70.21,70.21,327709.0,67.2276,67.2849,66.9796,66.9796,327709.0
2023-12-08 09:40:00,70.22,70.4,70.22,70.39,223832.0,66.9891,67.1608,66.9891,67.1513,223832.0
2023-12-08 09:50:00,70.4,70.45,70.35,70.35,136992.0,67.1608,67.2085,67.1131,67.1131,136992.0
2023-12-08 10:00:00,70.35,70.49,70.35,70.39,242320.0,67.1131,67.2467,67.1131,67.1513,242320.0
2023-12-08 10:10:00,70.39,70.52,70.38,70.5,124324.0,67.1513,67.2753,67.1418,67.2562,124324.0
2023-12-08 10:20:00,70.49,70.51,70.4,70.41,139660.0,67.2467,67.2658,67.1608,67.1704,139660.0
2023-12-08 10:30:00,70.42,70.45,70.29,70.31,151679.0,67.1799,67.2085,67.0559,67.075,151679.0
2023-12-08 10:40:00,70.31,70.34,70.26,70.28,102539.0,67.075,67.1036,67.0273,67.0464,102539.0
2023-12-08 10:50:00,70.28,70.45,70.27,70.45,168665.0,67.0464,67.2085,67.0368,67.2085,168665.0
2023-12-08 11:00:00,70.45,70.47,70.29,70.31,168596.0,67.2085,67.2276,67.0559,67.075,168596.0
2023-12-08 11:10:00,70.31,70.33,70.16,70.18,331805.0,67.075,67.0941,66.9319,66.951,331805.0
2023-12-08 11:20:00,70.19,70.2,70.11,70.2,229557.0,66.9605,66.97,66.8842,66.97,229557.0
2023-12-08 11:30:00,70.2,70.22,70.11,70.13,206691.0,66.97,66.9891,66.8842,66.9033,206691.0
2023-12-08 11:40:00,70.13,70.14,70.09,70.1,259392.0,66.9033,66.9128,66.8651,66.8747,259392.0
2023-12-08 11:50:00,70.1,70.12,70.01,70.02,162080.0,66.8747,66.8937,66.7888,66.7983,162080.0
2023-12-08 12:00:00,70.02,70.09,70.02,70.08,80347.0,66.7983,66.8651,66.7983,66.8556,80347.0
2023-12-08 12:10:00,70.08,70.14,70.04,70.13,112027.0,66.8556,66.9128,66.8174,66.9033,112027.0
2023-12-08 12:20:00,70.13,70.14,70.07,70.1,140072.0,66.9033,66.9128,66.846,66.8747,140072.0
2023-12-08 12:30:00,70.1,70.11,70.07,70.09,172174.0,66.8747,66.8842,66.846,66.8651,172174.0
2023-12-08 12:40:00,70.1,70.11,70.04,70.05,124804.0,66.8747,66.8842,66.8174,66.827,124804.0
2023-12-08 12:50:00,70.05,70.08,70.04,70.08,89397.0,66.827,66.8556,66.8174,66.8556,89397.0
2023-12-08 13:00:00,70.08,70.12,70.06,70.08,214064.0,66.8556,66.8937,66.8365,66.8556,214064.0
2023-12-08 13:10:00,70.08,70.13,70.07,70.11,144594.0,66.8556,66.9033,66.846,66.8842,144594.0
2023-12-08 13:20:00,70.11,70.12,70.03,70.04,267976.0,66.8842,66.8937,66.8079,66.8174,267976.0
2023-12-08 13:30:00,70.04,70.07,70.01,70.05,211221.0,66.8174,66.846,66.7888,66.827,211221.0
2023-12-08 13:40:00,70.04,70.07,70.03,70.07,121084.0,66.8174,66.846,66.8079,66.846,121084.0
2023-12-08 13:50:00,70.07,70.12,70.06,70.06,69517.0,66.846,66.8937,66.8365,66.8365,69517.0
2023-12-08 14:00:00,70.06,70.12,70.06,70.09,82987.0,66.8365,66.8937,66.8365,66.8651,82987.0
2023-12-08 14:10:00,70.09,70.09,70.05,70.09,92362.0,66.8651,66.8651,66.827,66.8651,92362.0
2023-12-08 14:20:00,70.09,70.1,70.06,70.07,108646.0,66.8651,66.8747,66.8365,66.846,108646.0
2023-12-08 14:30:00,70.07,70.14,70.07,70.12,174401.0,66.846,66.9128,66.846,66.8937,174401.0
2023-12-08 14:40:00,70.12,70.16,70.11,70.13,86639.0,66.8937,66.9319,66.8842,66.9033,86639.0
2023-12-08 14:50:00,70.12,70.17,70.12,70.15,140393.0,66.8937,66.9414,66.8937,66.9224,140393.0
2023-12-08 15:00:00,70.16,70.19,70.12,70.17,208607.0,66.9319,66.9605,66.8937,66.9414,208607.0
2023-12-08 15:10:00,70.18,70.19,70.14,70.15,151012.0,66.951,66.9605,66.9128,66.9224,151012.0
2023-12-08 15:20:00,70.15,70.2,70.12,70.19,160621.0,66.9224,66.97,66.8937,66.9605,160621.0
2023-12-08 15:30:00,70.2,70.24,70.16,70.23,280344.0,66.97,67.0082,66.9319,66.9987,280344.0
2023-12-08 15:40:00,70.23,70.27,70.2,70.2,268224.0,66.9987,67.0368,66.97,66.97,268224.0
2023-12-08 15:50:00,70.2,70.24,70.09,70.1,871356.0,66.97,67.0082,66.8651,66.8747,871356.0
2023-12-11 09:30:00,70.5,70.71,70.47,70.48,1904529.0,67.2562,67.4566,67.2276,67.2372,1904529.0
2023-12-11 09:40:00,70.48,70.52,70.39,70.45,723564.0,67.2372,67.2753,67.1513,67.2085,723564.0
2023-12-11 09:50:00,70.45,70.49,70.38,70.45,1277990.0,67.2085,67.2467,67.1418,67.2085,1277990.0
2023-12-11 10:00:00,70.45,70.54,70.42,70.48,424196.0,67.2085,67.2944,67.1799,67.2372,424196.0
2023-12-11 10:10:00,70.48,70.55,70.47,70.55,322047.0,67.2372,67.3039,67.2276,67.3039,322047.0
2023-12-11 10:20:00,70.55,70.59,70.47,70.59,526536.0,67.3039,67.3421,67.2276,67.3421,526536.0
2023-12-11 10:30:00,70.6,70.62,70.45,70.49,644857.0,67.3516,67.3707,67.2085,67.2467,644857.0
2023-12-11 10:40:00,70.5,70.58,70.46,70.57,215434.0,67.2562,67.3326,67.2181,67.323,215434.0
2023-12-11 10:50:00,70.57,70.61,70.55,70.56,270506.0,67.323,67.3612,67.3039,67.3135,270506.0
2023-12-11 11:00:00,70.55,70.62,70.54,70.61,433908.0,67.3039,67.3707,67.2944,67.3612,433908.0
2023-12-11 11:10:00,70.61,70.69,70.57,70.69,367644.0,67.3612,67.4375,67.323,67.4375,367644.0
2023-12-11 11:20:00,70.7,70.71,70.58,70.66,217693.0,67.447,67.4566,67.3326,67.4089,217693.0
2023-12-11 11:30:00,70.66,70.68,70.6,70.67,235839.0,67.4089,67.428,67.3516,67.4184,235839.0
2023-12-11 11:40:00,70.67,70.67,70.6,70.62,186500.0,67.4184,67.4184,67.3516,67.3707,186500.0
2023-12-11 11:50:00,70.62,70.7,70.61,70.7,205473.0,67.3707,67.447,67.3612,67.447,205473.0
2023-12-11 12:00:00,70.7,70.72,70.65,70.66,164151.0,67.447,67.4661,67.3993,67.4089,164151.0
2023-12-11 12:10:00,70.67,70.69,70.65,70.67,187353.0,67.4184,67.4375,67.3993,67.4184,187353.0
2023-12-11 12:20:00,70.67,70.69,70.61,70.62,252910.0,67.4184,67.4375,67.3612,67.3707,252910.0
2023-12-11 12:30:00,70.62,70.62,70.56,70.59,365908.0,67.3707,67.3707,67.3135,67.3421,365908.0
2023-12-11 12:40:00,70.59,70.62,70.57,70.58,189661.0,67.3421,67.3707,67.323,67.3326,189661.0
2023-12-11 12:50:00,70.58,70.59,70.53,70.56,163173.0,67.3326,67.3421,67.2849,67.3135,163173.0
2023-12-11 13:00:00,70.56,70.57,70.5,70.51,341921.0,67.3135,67.323,67.2562,67.2658,341921.0
2023-12-11 13:10:00,70.5,70.6,70.5,70.59,199642.0,67.2562,67.3516,67.2562,67.3421,199642.0
2023-12-11 13:20:00,70.6,70.63,70.59,70.62,148948.0,67.3516,67.3803,67.3421,67.3707,148948.0
2023-12-11 13:30:00,70.62,70.62,70.56,70.61,199183.0,67.3707,67.3707,67.3135,67.3612,199183.0
2023-12-11 13:40:00,70.61,70.64,70.58,70.6,118941.0,67.3612,67.3898,67.3326,67.3516,118941.0
2023-12-11 13:50:00,70.59,70.64,70.59,70.64,121451.0,67.3421,67.3898,67.3421,67.3898,121451.0
2023-12-11 14:00:00,70.63,70.64,70.6,70.62,159809.0,67.3803,67.3898,67.3516,67.3707,159809.0
2023-12-11 14:10:00,70.62,70.63,70.55,70.56,294248.0,67.3707,67.3803,67.3039,67.3135,294248.0
2023-12-11 14:20:00,70.56,70.58,70.53,70.55,157782.0,67.3135,67.3326,67.2849,67.3039,157782.0
2023-12-11 14:30:00,70.55,70.6,70.54,70.59,175793.0,67.3039,67.3516,67.2944,67.3421,175793.0
2023-12-11 14:40:00,70.59,70.63,70.56,70.63,213916.0,67.3421,67.3803,67.3135,67.3803,213916.0
2023-12-11 14:50:00,70.62,70.64,70.58,70.61,259604.0,67.3707,67.3898,67.3326,67.3612,259604.0
2023-12-11 15:00:00,70.6,70.63,70.56,70.62,388121.0,67.3516,67.3803,67.3135,67.3707,388121.0
2023-12-11 15:10:00,70.61,70.67,70.6,70.64,217133.0,67.3612,67.4184,67.3516,67.3898,217133.0
2023-12-11 15:20:00,70.64,70.7,70.63,70.7,410300.0,67.3898,67.447,67.3803,67.447,410300.0
2023-12-11 15:30:00,70.7,70.73,70.67,70.73,334060.0,67.447,67.4757,67.4184,67.4757,334060.0
2023-12-11 15:40:00,70.73,70.77,70.7,70.7,507711.0,67.4757,67.5138,67.447,67.447,507711.0
2023-12-11 15:50:00,70.7,70.81,70.68,70.78,1706605.0,67.447,67.552,67.428,67.5234,1706605.0
2023-12-12 09:30:00,70.93,70.99,70.62,70.64,434183.0,67.6665,67.7237,67.3707,67.3898,434183.0
2023-12-12 09:40:00,70.64,70.74,70.61,70.65,222315.0,67.3898,67.4852,67.3612,67.3993,222315.0
2023-12-12 09:50:00,70.65,70.82,70.64,70.76,259135.0,67.3993,67.5615,67.3898,67.5043,259135.0
2023-12-12 10:00:00,70.75,70.86,70.75,70.83,249616.0,67.4947,67.5997,67.4947,67.5711,249616.0
2023-12-12 10:10:00,70.84,70.87,70.75,70.77,212846.0,67.5806,67.6092,67.4947,67.5138,212846.0
2023-12-12 10:20:00,70.77,70.91,70.77,70.87,98671.0,67.5138,67.6474,67.5138,67.6092,98671.0
2023-12-12 10:30:00,70.87,70.88,70.83,70.85,97909.0,67.6092,67.6188,67.5711,67.5901,97909.0
2023-12-12 10:40:00,70.85,70.93,70.84,70.9,314316.0,67.5901,67.6665,67.5806,67.6378,314316.0
2023-12-12 10:50:00,70.89,70.9,70.83,70.87,144382.0,67.6283,67.6378,67.5711,67.6092,144382.0
2023-12-12 11:00:00,70.87,70.9,70.78,70.8,162810.0,67.6092,67.6378,67.5234,67.5424,162810.0
2023-12-12 11:10:00,70.8,70.81,70.69,70.73,135726.0,67.5424,67.552,67.4375,67.4757,135726.0
2023-12-12 11:20:00,70.73,70.8,70.73,70.8,100965.0,67.4757,67.5424,67.4757,67.5424,100965.0
2023-12-12 11:30:00,70.8,70.81,70.77,70.78,536271.0,67.5424,67.552,67.5138,67.5234,536271.0
2023-12-12 11:40:00,70.77,70.81,70.75,70.77,89956.0,67.5138,67.552,67.4947,67.5138,89956.0
2023-12-12 11:50:00,70.77,70.81,70.74,70.8,113174.0,67.5138,67.552,67.4852,67.5424,113174.0
2023-12-12 12:00:00,70.79,70.85,70.78,70.83,93865.0,67.5329,67.5901,67.5234,67.5711,93865.0
2023-12-12 12:10:00,70.83,70.89,70.82,70.88,102391.0,67.5711,67.6283,67.5615,67.6188,102391.0
2023-12-12 12:20:00,70.88,70.91,70.87,70.89,74060.0,67.6188,67.6474,67.6092,67.6283,74060.0
2023-12-12 12:30:00,70.89,70.9,70.87,70.9,92074.0,67.6283,67.6378,67.6092,67.6378,92074.0
2023-12-12 12:40:00,70.9,70.91,70.88,70.88,75491.0,67.6378,67.6474,67.6188,67.6188,75491.0
2023-12-12 12:50:00,70.88,70.89,70.79,70.81,103949.0,67.6188,67.6283,67.5329,67.552,103949.0
2023-12-12 13:00:00,70.8,70.85,70.78,70.79,172096.0,67.5424,67.5901,67.5234,67.5329,172096.0
2023-12-12 13:10:00,70.79,70.84,70.75,70.83,77157.0,67.5329,67.5806,67.4947,67.5711,77157.0
2023-12-12 13:20:00,70.82,70.84,70.79,70.8,161105.0,67.5615,67.5806,67.5329,67.5424,161105.0
2023-12-12 13:30:00,70.8,70.8,70.75,70.8,98362.0,67.5424,67.5424,67.4947,67.5424,98362.0
2023-12-12 13:40:00,70.8,70.82,70.74,70.77,95864.0,67.5424,67.5615,67.4852,67.5138,95864.0
2023-12-12 13:50:00,70.77,70.8,70.76,70.79,68614.0,67.5138,67.5424,67.5043,67.5329,68614.0
2023-12-12 14:00:00,70.79,70.79,70.72,70.75,96052.0,67.5329,67.5329,67.4661,67.4947,96052.0
2023-12-12 14:10:00,70.75,70.78,70.72,70.78,120439.0,67.4947,67.5234,67.4661,67.5234,120439.0
2023-12-12 14:20:00,70.78,70.82,70.77,70.81,110753.0,67.5234,67.5615,67.5138,67.552,110753.0
2023-12-12 14:30:00,70.82,70.84,70.79,70.82,115406.0,67.5615,67.5806,67.5329,67.5615,115406.0
2023-12-12 14:40:00,70.83,70.87,70.81,70.84,111445.0,67.5711,67.6092,67.552,67.5806,111445.0
2023-12-12 14:50:00,70.85,70.89,70.83,70.88,120722.0,67.5901,67.6283,67.5711,67.6188,120722.0
2023-12-12 15:00:00,70.89,70.98,70.87,70.98,136757.0,67.6283,67.7142,67.6092,67.7142,136757.0
2023-12-12 15:10:00,70.98,71.01,70.93,70.95,199081.0,67.7142,67.7428,67.6665,67.6855,199081.0
2023-12-12 15:20:00,70.96,70.99,70.94,70.96,180151.0,67.6951,67.7237,67.676,67.6951,180151.0
2023-12-12 15:30:00,70.96,70.97,70.91,70.92,286675.0,67.6951,67.7046,67.6474,67.6569,286675.0
2023-12-12 15:40:00,70.92,70.96,70.89,70.9,370658.0,67.6569,67.6951,67.6283,67.6378,370658.0
2023-12-12 15:50:00,70.9,71.0,70.89,71.0,1300527.0,67.6378,67.7332,67.6283,67.7332,1300527.0
2023-12-13 09:30:00,71.0,71.05,70.86,70.91,396494.0,67.7332,67.7809,67.5997,67.6474,396494.0
2023-12-13 09:40:00,70.92,71.0,70.81,70.98,301829.0,67.6569,67.7332,67.552,67.7142,301829.0
2023-12-13 09:50:00,70.97,71.0,70.89,70.98,230932.0,67.7046,67.7332,67.6283,67.7142,230932.0
2023-12-13 10:00:00,70.98,71.02,70.91,70.97,248657.0,67.7142,67.7523,67.6474,67.7046,248657.0
2023-12-13 10:10:00,70.98,71.14,70.95,71.09,142927.0,67.7142,67.8668,67.6855,67.8191,142927.0
2023-12-13 10:20:00,71.09,71.18,71.07,71.17,133090.0,67.8191,67.905,67.8,67.8954,133090.0
2023-12-13 10:30:00,71.17,71.19,71.12,71.16,142632.0,67.8954,67.9145,67.8477,67.8859,142632.0
2023-12-13 10:40:00,71.16,71.26,71.16,71.25,96159.0,67.8859,67.9813,67.8859,67.9717,96159.0
2023-12-13 10:50:00,71.25,71.28,71.21,71.21,130098.0,67.9717,68.0004,67.9336,67.9336,130098.0
2023-12-13 11:00:00,71.21,71.26,71.2,71.25,98613.0,67.9336,67.9813,67.924,67.9717,98613.0
2023-12-13 11:10:00,71.25,71.34,71.25,71.33,79184.0,67.9717,68.0576,67.9717,68.0481,79184.0
2023-12-13 11:20:00,71.33,71.37,71.3,71.3,101923.0,68.0481,68.0862,68.0194,68.0194,101923.0
2023-12-13 11:30:00,71.31,71.37,71.29,71.34,171686.0,68.029,68.0862,68.0099,68.0576,171686.0
2023-12-13 11:40:00,71.35,71.36,71.32,71.34,71963.0,68.0671,68.0767,68.0385,68.0576,71963.0
2023-12-13 11:50:00,71.34,71.36,71.3,71.33,70346.0,68.0576,68.0767,68.0194,68.0481,70346.0
2023-12-13 12:00:00,71.33,71.35,71.3,71.33,330259.0,68.0481,68.0671,68.0194,68.0481,330259.0
2023-12-13 12:10:00,71.32,71.35,71.31,71.32,89626.0,68.0385,68.0671,68.029,68.0385,89626.0
2023-12-13 12:20:00,71.32,71.38,71.32,71.36,74954.0,68.0385,68.0958,68.0385,68.0767,74954.0
2023-12-13 12:30:00,71.37,71.43,71.36,71.4,73637.0,68.0862,68.1435,68.0767,68.1148,73637.0
2023-12-13 12:40:00,71.39,71.41,71.36,71.41,144702.0,68.1053,68.1244,68.0767,68.1244,144702.0
2023-12-13 12:50:00,71.41,71.42,71.37,71.4,221497.0,68.1244,68.1339,68.0862,68.1148,221497.0
2023-12-13 13:00:00,71.4,71.4,71.37,71.39,97456.0,68.1148,68.1148,68.0862,68.1053,97456.0
2023-12-13 13:10:00,71.39,71.42,71.38,71.4,96357.0,68.1053,68.1339,68.0958,68.1148,96357.0
2023-12-13 13:20:00,71.39,71.4,71.37,71.4,66706.0,68.1053,68.1148,68.0862,68.1148,66706.0
2023-12-13 13:30:00,71.39,71.42,71.38,71.39,78765.0,68.1053,68.1339,68.0958,68.1053,78765.0
2023-12-13 13:40:00,71.4,71.4,71.35,71.4,91097.0,68.1148,68.1148,68.0671,68.1148,91097.0
2023-12-13 13:50:00,71.4,71.44,71.39,71.39,326178.0,68.1148,68.153,68.1053,68.1053,326178.0
2023-12-13 14:00:00,71.4,71.62,71.39,71.61,701650.0,68.1148,68.3247,68.1053,68.3152,701650.0
2023-12-13 14:10:00,71.61,71.72,71.61,71.66,502535.0,68.3152,68.4201,68.3152,68.3629,502535.0
2023-12-13 14:20:00,71.66,71.73,71.66,71.7,283652.0,68.3629,68.4297,68.3629,68.401,283652.0
2023-12-13 14:30:00,71.7,71.86,71.68,71.84,927002.0,68.401,68.5537,68.382,68.5346,927002.0
2023-12-13 14:40:00,71.84,71.95,71.83,71.91,396360.0,68.5346,68.6395,68.5251,68.6014,396360.0
2023-12-13 14:50:00,71.9,72.05,71.89,72.03,455874.0,68.5918,68.7349,68.5823,68.7159,455874.0
2023-12-13 15:00:00,72.02,72.22,72.01,72.14,633381.0,68.7063,68.8971,68.6968,68.8208,633381.0
2023-12-13 15:10:00,72.13,72.17,72.09,72.14,737449.0,68.8112,68.8494,68.7731,68.8208,737449.0
2023-12-13 15:20:00,72.15,72.21,72.12,72.2,465371.0,68.8303,68.8876,68.8017,68.878,465371.0
2023-12-13 15:30:00,72.2,72.29,72.15,72.28,706021.0,68.878,68.9639,68.8303,68.9543,706021.0
2023-12-13 15:40:00,72.28,72.28,72.16,72.17,876934.0,68.9543,68.9543,68.8399,68.8494,876934.0
2023-12-13 15:50:00,72.17,72.32,72.17,72.31,2123057.0,68.8494,68.9925,68.8494,68.983,2123057.0
2023-12-14 09:30:00,72.36,72.47,71.89,71.98,812655.0,69.0307,69.1356,68.5823,68.6682,812655.0
2023-12-14 09:40:00,71.98,72.11,71.89,71.96,656913.0,68.6682,68.7922,68.5823,68.6491,656913.0
2023-12-14 09:50:00,71.96,72.05,71.91,72.05,789439.0,68.6491,68.7349,68.6014,68.7349,789439.0
2023-12-14 10:00:00,72.05,72.07,71.89,71.97,462794.0,68.7349,68.754,68.5823,68.6586,462794.0
2023-12-14 10:10:00,71.98,72.05,71.92,71.92,484497.0,68.6682,68.7349,68.6109,68.6109,484497.0
2023-12-14 10:20:00,71.92,72.0,71.86,71.97,404361.0,68.6109,68.6872,68.5537,68.6586,404361.0
2023-12-14 10:30:00,71.98,71.98,71.88,71.94,193923.0,68.6682,68.6682,68.5728,68.63,193923.0
2023-12-14 10:40:00,71.95,71.98,71.9,71.96,386061.0,68.6395,68.6682,68.5918,68.6491,386061.0
2023-12-14 10:50:00,71.95,72.02,71.95,71.97,216412.0,68.6395,68.7063,68.6395,68.6586,216412.0
2023-12-14 11:00:00,71.97,72.01,71.9,71.92,343277.0,68.6586,68.6968,68.5918,68.6109,343277.0
2023-12-14 11:10:00,71.92,71.96,71.79,71.83,279137.0,68.6109,68.6491,68.4869,68.5251,279137.0
2023-12-14 11:20:00,71.83,71.84,71.78,71.84,279862.0,68.5251,68.5346,68.4774,68.5346,279862.0
2023-12-14 11:30:00,71.84,71.89,71.78,71.88,323834.0,68.5346,68.5823,68.4774,68.5728,323834.0
2023-12-14 11:40:00,71.87,71.94,71.86,71.92,194902.0,68.5632,68.63,68.5537,68.6109,194902.0
2023-12-14 11:50:00,71.92,71.98,71.91,71.92,189596.0,68.6109,68.6682,68.6014,68.6109,189596.0
2023-12-14 12:00:00,71.92,71.96,71.91,71.92,188926.0,68.6109,68.6491,68.6014,68.6109,188926.0
2023-12-14 12:10:00,71.93,72.02,71.92,72.01,234831.0,68.6205,68.7063,68.6109,68.6968,234831.0
2023-12-14 12:20:00,72.01,72.02,71.94,71.96,103827.0,68.6968,68.7063,68.63,68.6491,103827.0
2023-12-14 12:30:00,71.96,71.97,71.92,71.94,175859.0,68.6491,68.6586,68.6109,68.63,175859.0
2023-12-14 12:40:00,71.94,72.03,71.92,72.03,219085.0,68.63,68.7159,68.6109,68.7159,219085.0
2023-12-14 12:50:00,72.02,72.06,71.93,71.94,255857.0,68.7063,68.7445,68.6205,68.63,255857.0
2023-12-14 13:00:00,71.94,71.94,71.79,71.8,203416.0,68.63,68.63,68.4869,68.4964,203416.0
2023-12-14 13:10:00,71.8,71.82,71.75,71.8,224174.0,68.4964,68.5155,68.4487,68.4964,224174.0
2023-12-14 13:20:00,71.79,71.82,71.71,71.73,103052.0,68.4869,68.5155,68.4106,68.4297,103052.0
2023-12-14 13:30:00,71.74,71.75,71.65,71.66,159795.0,68.4392,68.4487,68.3533,68.3629,159795.0
2023-12-14 13:40:00,71.66,71.69,71.61,71.61,155227.0,68.3629,68.3915,68.3152,68.3152,155227.0
2023-12-14 13:50:00,71.61,71.61,71.5,71.57,332159.0,68.3152,68.3152,68.2102,68.277,332159.0
2023-12-14 14:00:00,71.56,71.58,71.44,71.45,260113.0,68.2675,68.2866,68.153,68.1625,260113.0
2023-12-14 14:10:00,71.45,71.51,71.42,71.48,191786.0,68.1625,68.2198,68.1339,68.1912,191786.0
2023-12-14 14:20:00,71.47,71.56,71.44,71.51,292522.0,68.1816,68.2675,68.153,68.2198,292522.0
2023-12-14 14:30:00,71.51,71.52,71.43,71.45,468334.0,68.2198,68.2293,68.1435,68.1625,468334.0
2023-12-14 14:40:00,71.44,71.46,71.39,71.4,149684.0,68.153,68.1721,68.1053,68.1148,149684.0
2023-12-14 14:50:00,71.39,71.4,71.27,71.39,313463.0,68.1053,68.1148,67.9908,68.1053,313463.0
2023-12-14 15:00:00,71.38,71.44,71.35,71.36,314389.0,68.0958,68.153,68.0671,68.0767,314389.0
2023-12-14 15:10:00,71.36,71.39,71.28,71.38,295352.0,68.0767,68.1053,68.0004,68.0958,295352.0
2023-12-14 15:20:00,71.38,71.41,71.35,71.39,239193.0,68.0958,68.1244,68.0671,68.1053,239193.0
2023-12-14 15:30:00,71.39,71.42,71.35,71.36,606490.0,68.1053,68.1339,68.0671,68.0767,606490.0
2023-12-14 15:40:00,71.36,71.38,71.24,71.27,986512.0,68.0767,68.0958,67.9622,67.9908,986512.0
2023-12-14 15:50:00,71.26,71.28,71.19,71.25,2414026.0,67.9813,68.0004,67.9145,67.9717,2414026.0
2023-12-15 09:30:00,71.14,71.39,71.01,71.02,819311.0,67.8668,68.1053,67.7428,67.7523,819311.0
2023-12-15 09:40:00,71.02,71.21,70.96,71.2,663679.0,67.7523,67.9336,67.6951,67.924,663679.0
2023-12-15 09:50:00,71.2,71.26,71.09,71.09,467947.0,67.924,67.9813,67.8191,67.8191,467947.0
2023-12-15 10:00:00,71.1,71.12,71.01,71.03,506816.0,67.8286,67.8477,67.7428,67.7619,506816.0
2023-12-15 10:10:00,71.03,71.24,70.99,71.19,336789.0,67.7619,67.9622,67.7237,67.9145,336789.0
2023-12-15 10:20:00,71.18,71.32,71.17,71.3,371184.0,67.905,68.0385,67.8954,68.0194,371184.0
2023-12-15 10:30:00,71.3,71.37,71.24,71.25,301568.0,68.0194,68.0862,67.9622,67.9717,301568.0
2023-12-15 10:40:00,71.25,71.26,71.12,71.18,207935.0,67.9717,67.9813,67.8477,67.905,207935.0
2023-12-15 10:50:00,71.17,71.27,71.14,71.24,341154.0,67.8954,67.9908,67.8668,67.9622,341154.0
2023-12-15 11:00:00,71.25,71.3,71.23,71.28,348343.0,67.9717,68.0194,67.9527,68.0004,348343.0
2023-12-15 11:10:00,71.28,71.34,71.25,71.28,214930.0,68.0004,68.0576,67.9717,68.0004,214930.0
2023-12-15 11:20:00,71.29,71.3,71.19,71.28,128833.0,68.0099,68.0194,67.9145,68.0004,128833.0
2023-12-15 11:30:00,71.28,71.42,71.28,71.38,247692.0,68.0004,68.1339,68.0004,68.0958,247692.0
2023-12-15 11:40:00,71.38,71.39,71.33,71.35,164104.0,68.0958,68.1053,68.0481,68.0671,164104.0
2023-12-15 11:50:00,71.34,71.38,71.3,71.34,131365.0,68.0576,68.0958,68.0194,68.0576,131365.0
2023-12-15 12:00:00,71.35,71.41,71.35,71.4,225965.0,68.0671,68.1244,68.0671,68.1148,225965.0
2023-12-15 12:10:00,71.41,71.45,71.35,71.41,380580.0,68.1244,68.1625,68.0671,68.1244,380580.0
2023-12-15 12:20:00,71.41,71.43,71.36,71.41,158838.0,68.1244,68.1435,68.0767,68.1244,158838.0
2023-12-15 12:30:00,71.41,71.42,71.3,71.31,220022.0,68.1244,68.1339,68.0194,68.029,220022.0
2023-12-15 12:40:00,71.31,71.32,71.22,71.29,349166.0,68.029,68.0385,67.9431,68.0099,349166.0
2023-12-15 12:50:00,71.28,71.31,71.24,71.29,140290.0,68.0004,68.029,67.9622,68.0099,140290.0
2023-12-15 13:00:00,71.29,71.31,71.25,71.26,263140.0,68.0099,68.029,67.9717,67.9813,263140.0
2023-12-15 13:10:00,71.26,71.27,71.2,71.25,377196.0,67.9813,67.9908,67.924,67.9717,377196.0
2023-12-15 13:20:00,71.24,71.27,71.2,71.25,115948.0,67.9622,67.9908,67.924,67.9717,115948.0
2023-12-15 13:30:00,71.25,71.3,71.22,71.23,133069.0,67.9717,68.0194,67.9431,67.9527,133069.0
2023-12-15 13:40:00,71.23,71.24,71.12,71.19,614752.0,67.9527,67.9622,67.8477,67.9145,614752.0
2023-12-15 13:50:00,71.19,71.2,71.12,71.16,554542.0,67.9145,67.924,67.8477,67.8859,554542.0
2023-12-15 14:00:00,71.15,71.17,71.04,71.09,162441.0,67.8763,67.8954,67.7714,67.8191,162441.0
2023-12-15 14:10:00,71.09,71.21,71.07,71.17,373244.0,67.8191,67.9336,67.8,67.8954,373244.0
2023-12-15 14:20:00,71.18,71.18,71.13,71.13,181347.0,67.905,67.905,67.8573,67.8573,181347.0
2023-12-15 14:30:00,71.14,71.21,71.13,71.2,230867.0,67.8668,67.9336,67.8573,67.924,230867.0
2023-12-15 14:40:00,71.21,71.25,71.2,71.22,321647.0,67.9336,67.9717,67.924,67.9431,321647.0
2023-12-15 14:50:00,71.22,71.23,71.14,71.2,498173.0,67.9431,67.9527,67.8668,67.924,498173.0
2023-12-15 15:00:00,71.2,71.26,71.2,71.23,625903.0,67.924,67.9813,67.924,67.9527,625903.0
2023-12-15 15:10:00,71.23,71.27,71.21,71.27,357257.0,67.9527,67.9908,67.9336,67.9908,357257.0
2023-12-15 15:20:00,71.26,71.29,71.22,71.27,428659.0,67.9813,68.0099,67.9431,67.9908,428659.0
2023-12-15 15:30:00,71.27,71.27,71.17,71.19,602070.0,67.9908,67.9908,67.8954,67.9145,602070.0
2023-12-15 15:40:00,71.19,71.25,71.17,71.23,590354.0,67.9145,67.9717,67.8954,67.9527,590354.0
2023-12-15 15:50:00,71.22,71.39,71.19,71.22,2611587.0,67.9431,68.1053,67.9145,67.9431,2611587.0
2023-12-18 09:30:00,71.01,71.13,70.85,71.1,566862.0,68.2515,68.3668,68.0977,68.338,566862.0
2023-12-18 09:40:00,71.11,71.13,70.97,71.08,390997.0,68.3476,68.3668,68.213,68.3187,390997.0
2023-12-18 09:50:00,71.08,71.12,71.02,71.07,300845.0,68.3187,68.3572,68.2611,68.3091,300845.0
2023-12-18 10:00:00,71.07,71.15,71.06,71.09,316787.0,68.3091,68.386,68.2995,68.3284,316787.0
2023-12-18 10:10:00,71.09,71.19,71.08,71.14,208990.0,68.3284,68.4245,68.3187,68.3764,208990.0
2023-12-18 10:20:00,71.14,71.21,71.11,71.2,163535.0,68.3764,68.4437,68.3476,68.4341,163535.0
2023-12-18 10:30:00,71.2,71.32,71.18,71.31,237805.0,68.4341,68.5494,68.4149,68.5398,237805.0
2023-12-18 10:40:00,71.31,71.41,71.27,71.39,208296.0,68.5398,68.6359,68.5014,68.6167,208296.0
2023-12-18 10:50:00,71.39,71.4,71.34,71.4,143829.0,68.6167,68.6263,68.5686,68.6263,143829.0
2023-12-18 11:00:00,71.4,71.45,71.38,71.41,132058.0,68.6263,68.6744,68.6071,68.6359,132058.0
2023-12-18 11:10:00,71.42,71.48,71.39,71.48,179181.0,68.6455,68.7032,68.6167,68.7032,179181.0
2023-12-18 11:20:00,71.48,71.64,71.46,71.6,304817.0,68.7032,68.857,68.684,68.8185,304817.0
2023-12-18 11:30:00,71.6,71.7,71.6,71.69,146774.0,68.8185,68.9147,68.8185,68.905,146774.0
2023-12-18 11:40:00,71.7,71.7,71.54,71.58,204650.0,68.9147,68.9147,68.7609,68.7993,204650.0
2023-12-18 11:50:00,71.58,71.62,71.49,71.5,175486.0,68.7993,68.8378,68.7128,68.7224,175486.0
2023-12-18 12:00:00,71.5,71.54,71.46,71.48,254000.0,68.7224,68.7609,68.684,68.7032,254000.0
2023-12-18 12:10:00,71.49,71.61,71.49,71.61,182881.0,68.7128,68.8282,68.7128,68.8282,182881.0
2023-12-18 12:20:00,71.59,71.62,71.57,71.61,104644.0,68.8089,68.8378,68.7897,68.8282,104644.0
2023-12-18 12:30:00,71.61,71.64,71.55,71.56,102228.0,68.8282,68.857,68.7705,68.7801,102228.0
2023-12-18 12:40:00,71.57,71.6,71.55,71.59,107554.0,68.7897,68.8185,68.7705,68.8089,107554.0
2023-12-18 12:50:00,71.58,71.59,71.5,71.56,77429.0,68.7993,68.8089,68.7224,68.7801,77429.0
2023-12-18 13:00:00,71.56,71.58,71.52,71.57,80354.0,68.7801,68.7993,68.7417,68.7897,80354.0
2023-12-18 13:10:00,71.57,71.6,71.56,71.57,96984.0,68.7897,68.8185,68.7801,68.7897,96984.0
2023-12-18 13:20:00,71.56,71.61,71.55,71.59,88995.0,68.7801,68.8282,68.7705,68.8089,88995.0
2023-12-18 13:30:00,71.59,71.61,71.54,71.55,94959.0,68.8089,68.8282,68.7609,68.7705,94959.0
2023-12-18 13:40:00,71.55,71.59,71.53,71.57,92118.0,68.7705,68.8089,68.7513,68.7897,92118.0
2023-12-18 13:50:00,71.57,71.61,71.56,71.57,74809.0,68.7897,68.8282,68.7801,68.7897,74809.0
2023-12-18 14:00:00,71.57,71.6,71.52,71.53,70634.0,68.7897,68.8185,68.7417,68.7513,70634.0
2023-12-18 14:10:00,71.53,71.53,71.47,71.52,91344.0,68.7513,68.7513,68.6936,68.7417,91344.0
2023-12-18 14:20:00,71.53,71.57,71.46,71.53,276039.0,68.7513,68.7897,68.684,68.7513,276039.0
2023-12-18 14:30:00,71.52,71.53,71.46,71.48,391101.0,68.7417,68.7513,68.684,68.7032,391101.0
2023-12-18 14:40:00,71.48,71.57,71.47,71.53,285713.0,68.7032,68.7897,68.6936,68.7513,285713.0
2023-12-18 14:50:00,71.52,71.55,71.5,71.52,117807.0,68.7417,68.7705,68.7224,68.7417,117807.0
2023-12-18 15:00:00,71.51,71.52,71.46,71.47,570009.0,68.732,68.7417,68.684,68.6936,570009.0
2023-12-18 15:10:00,71.47,71.47,71.39,71.4,282252.0,68.6936,68.6936,68.6167,68.6263,282252.0
2023-12-18 15:20:00,71.39,71.47,71.39,71.44,275476.0,68.6167,68.6936,68.6167,68.6648,275476.0
2023-12-18 15:30:00,71.44,71.46,71.42,71.46,311454.0,68.6648,68.684,68.6455,68.684,311454.0
2023-12-18 15:40:00,71.46,71.47,71.42,71.45,678857.0,68.684,68.6936,68.6455,68.6744,678857.0
2023-12-18 15:50:00,71.45,71.47,71.41,71.42,1769765.0,68.6744,68.6936,68.6359,68.6455,1769765.0
2023-12-19 09:30:00,71.31,71.53,71.31,71.41,804216.0,68.5398,68.7513,68.5398,68.6359,804216.0
2023-12-19 09:40:00,71.42,71.46,71.28,71.45,371402.0,68.6455,68.684,68.511,68.6744,371402.0
2023-12-19 09:50:00,71.45,71.54,71.44,71.53,297959.0,68.6744,68.7609,68.6648,68.7513,297959.0
2023-12-19 10:00:00,71.53,71.64,71.49,71.63,153777.0,68.7513,68.857,68.7128,68.8474,153777.0
2023-12-19 10:10:00,71.64,71.66,71.5,71.52,272332.0,68.857,68.8762,68.7224,68.7417,272332.0
2023-12-19 10:20:00,71.53,71.58,71.44,71.45,123181.0,68.7513,68.7993,68.6648,68.6744,123181.0
2023-12-19 10:30:00,71.44,71.53,71.42,71.53,170544.0,68.6648,68.7513,68.6455,68.7513,170544.0
2023-12-19 10:40:00,71.53,71.64,71.52,71.62,71896.0,68.7513,68.857,68.7417,68.8378,71896.0
2023-12-19 10:50:00,71.62,71.65,71.57,71.6,97994.0,68.8378,68.8666,68.7897,68.8185,97994.0
2023-12-19 11:00:00,71.6,71.6,71.52,71.58,92966.0,68.8185,68.8185,68.7417,68.7993,92966.0
2023-12-19 11:10:00,71.58,71.66,71.55,71.62,71456.0,68.7993,68.8762,68.7705,68.8378,71456.0
2023-12-19 11:20:00,71.63,71.63,71.56,71.57,145173.0,68.8474,68.8474,68.7801,68.7897,145173.0
2023-12-19 11:30:00,71.57,71.57,71.49,71.52,81035.0,68.7897,68.7897,68.7128,68.7417,81035.0
2023-12-19 11:40:00,71.52,71.54,71.46,71.47,81672.0,68.7417,68.7609,68.684,68.6936,81672.0
2023-12-19 11:50:00,71.47,71.52,71.42,71.5,115408.0,68.6936,68.7417,68.6455,68.7224,115408.0
2023-12-19 12:00:00,71.5,71.55,71.47,71.54,128756.0,68.7224,68.7705,68.6936,68.7609,128756.0
2023-12-19 12:10:00,71.54,71.55,71.46,71.46,77834.0,68.7609,68.7705,68.684,68.684,77834.0
2023-12-19 12:20:00,71.46,71.46,71.4,71.42,104947.0,68.684,68.684,68.6263,68.6455,104947.0
2023-12-19 12:30:00,71.42,71.49,71.41,71.45,75896.0,68.6455,68.7128,68.6359,68.6744,75896.0
2023-12-19 12:40:00,71.45,71.49,71.43,71.45,60622.0,68.6744,68.7128,68.6551,68.6744,60622.0
2023-12-19 12:50:00,71.46,71.5,71.43,71.45,83046.0,68.684,68.7224,68.6551,68.6744,83046.0
2023-12-19 13:00:00,71.45,71.46,71.4,71.41,320309.0,68.6744,68.684,68.6263,68.6359,320309.0
2023-12-19 13:10:00,71.41,71.45,71.39,71.4,137217.0,68.6359,68.6744,68.6167,68.6263,137217.0
2023-12-19 13:20:00,71.41,71.43,71.39,71.42,72652.0,68.6359,68.6551,68.6167,68.6455,72652.0
2023-12-19 13:30:00,71.42,71.43,71.38,71.42,112608.0,68.6455,68.6551,68.6071,68.6455,112608.0
2023-12-19 13:40:00,71.42,71.48,71.42,71.48,49557.0,68.6455,68.7032,68.6455,68.7032,49557.0
2023-12-19 13:50:00,71.47,71.49,71.44,71.47,82412.0,68.6936,68.7128,68.6648,68.6936,82412.0
2023-12-19 14:00:00,71.46,71.54,71.45,71.53,71625.0,68.684,68.7609,68.6744,68.7513,71625.0
2023-12-19 14:10:00,71.53,71.54,71.48,71.49,76116.0,68.7513,68.7609,68.7032,68.7128,76116.0
2023-12-19 14:20:00,71.49,71.51,71.46,71.47,70643.0,68.7128,68.732,68.684,68.6936,70643.0
2023-12-19 14:30:00,71.48,71.5,71.43,71.5,125172.0,68.7032,68.7224,68.6551,68.7224,125172.0
2023-12-19 14:40:00,71.5,71.5,71.44,71.45,92589.0,68.7224,68.7224,68.6648,68.6744,92589.0
2023-12-19 14:50:00,71.45,71.48,71.43,71.47,76887.0,68.6744,68.7032,68.6551,68.6936,76887.0
2023-12-19 15:00:00,71.47,71.5,71.45,71.5,259400.0,68.6936,68.7224,68.6744,68.7224,259400.0
2023-12-19 15:10:00,71.5,71.5,71.45,71.47,146915.0,68.7224,68.7224,68.6744,68.6936,146915.0
2023-12-19 15:20:00,71.46,71.47,71.43,71.46,171245.0,68.684,68.6936,68.6551,68.684,171245.0
2023-12-19 15:30:00,71.45,71.49,71.45,71.45,179304.0,68.6744,68.7128,68.6744,68.6744,179304.0
2023-12-19 15:40:00,71.46,71.53,71.45,71.51,258603.0,68.684,68.7513,68.6744,68.732,258603.0
2023-12-19 15:50:00,71.5,71.61,71.48,71.59,1186198.0,68.7224,68.8282,68.7032,68.8089,1186198.0
2023-12-20 09:30:00,71.11,71.27,71.01,71.1,1017226.0,68.3476,68.5014,68.2515,68.338,1017226.0
2023-12-20 09:40:00,71.1,71.13,71.01,71.12,668635.0,68.338,68.3668,68.2515,68.3572,668635.0
2023-12-20 09:50:00,71.12,71.13,71.02,71.06,288837.0,68.3572,68.3668,68.2611,68.2995,288837.0
2023-12-20 10:00:00,71.06,71.12,70.95,70.97,307914.0,68.2995,68.3572,68.1938,68.213,307914.0
2023-12-20 10:10:00,70.97,71.03,70.93,70.97,370844.0,68.213,68.2707,68.1746,68.213,370844.0
2023-12-20 10:20:00,70.96,71.05,70.96,71.0,156877.0,68.2034,68.2899,68.2034,68.2419,156877.0
2023-12-20 10:30:00,71.0,71.1,70.99,71.04,374502.0,68.2419,68.338,68.2322,68.2803,374502.0
2023-12-20 10:40:00,71.05,71.06,70.99,71.01,402866.0,68.2899,68.2995,68.2322,68.2515,402866.0
2023-12-20 10:50:00,71.0,71.05,70.99,71.01,267614.0,68.2419,68.2899,68.2322,68.2515,267614.0
2023-12-20 11:00:00,71.01,71.06,70.91,70.92,316521.0,68.2515,68.2995,68.1553,68.165,316521.0
2023-12-20 11:10:00,70.93,70.97,70.9,70.95,245682.0,68.1746,68.213,68.1457,68.1938,245682.0
2023-12-20 11:20:00,70.96,71.0,70.95,70.99,286908.0,68.2034,68.2419,68.1938,68.2322,286908.0
2023-12-20 11:30:00,70.99,71.01,70.94,70.96,265877.0,68.2322,68.2515,68.1842,68.2034,265877.0
2023-12-20 11:40:00,70.96,70.99,70.92,70.94,174628.0,68.2034,68.2322,68.165,68.1842,174628.0
2023-12-20 11:50:00,70.94,70.94,70.91,70.92,162432.0,68.1842,68.1842,68.1553,68.165,162432.0
2023-12-20 12:00:00,70.92,70.94,70.89,70.94,165507.0,68.165,68.1842,68.1361,68.1842,165507.0
2023-12-20 12:10:00,70.94,70.99,70.91,70.99,170435.0,68.1842,68.2322,68.1553,68.2322,170435.0
2023-12-20 12:20:00,70.98,71.01,70.91,70.92,101433.0,68.2226,68.2515,68.1553,68.165,101433.0
2023-12-20 12:30:00,70.93,70.96,70.91,70.92,101529.0,68.1746,68.2034,68.1553,68.165,101529.0
2023-12-20 12:40:00,70.92,70.99,70.91,70.98,109099.0,68.165,68.2322,68.1553,68.2226,109099.0
2023-12-20 12:50:00,70.97,71.0,70.95,70.97,176596.0,68.213,68.2419,68.1938,68.213,176596.0
2023-12-20 13:00:00,70.98,71.01,70.95,70.95,113212.0,68.2226,68.2515,68.1938,68.1938,113212.0
2023-12-20 13:10:00,70.95,71.0,70.95,70.99,86029.0,68.1938,68.2419,68.1938,68.2322,86029.0
2023-12-20 13:20:00,71.0,71.03,70.99,71.0,128019.0,68.2419,68.2707,68.2322,68.2419,128019.0
2023-12-20 13:30:00,71.0,71.03,70.96,70.98,114084.0,68.2419,68.2707,68.2034,68.2226,114084.0
2023-12-20 13:40:00,70.98,71.03,70.97,71.02,286002.0,68.2226,68.2707,68.213,68.2611,286002.0
2023-12-20 13:50:00,71.03,71.05,70.99,71.0,140304.0,68.2707,68.2899,68.2322,68.2419,140304.0
2023-12-20 14:00:00,70.99,71.04,70.98,71.03,152711.0,68.2322,68.2803,68.2226,68.2707,152711.0
2023-12-20 14:10:00,71.02,71.03,70.97,71.0,105417.0,68.2611,68.2707,68.213,68.2419,105417.0
2023-12-20 14:20:00,71.0,71.04,70.99,71.02,162137.0,68.2419,68.2803,68.2322,68.2611,162137.0
2023-12-20 14:30:00,71.02,71.04,70.95,70.96,296909.0,68.2611,68.2803,68.1938,68.2034,296909.0
2023-12-20 14:40:00,70.96,70.98,70.89,70.9,202786.0,68.2034,68.2226,68.1361,68.1457,202786.0
2023-12-20 14:50:00,70.9,70.9,70.57,70.59,487547.0,68.1457,68.1457,67.8286,67.8478,487547.0
2023-12-20 15:00:00,70.58,70.61,70.44,70.5,660154.0,67.8382,67.867,67.7036,67.7613,660154.0
2023-12-20 15:10:00,70.5,70.6,70.47,70.58,821040.0,67.7613,67.8574,67.7324,67.8382,821040.0
2023-12-20 15:20:00,70.59,70.6,70.43,70.44,340168.0,67.8478,67.8574,67.694,67.7036,340168.0
2023-12-20 15:30:00,70.45,70.5,70.37,70.38,784410.0,67.7132,67.7613,67.6363,67.6459,784410.0
2023-12-20 15:40:00,70.39,70.46,70.37,70.43,980700.0,67.6555,67.7228,67.6363,67.694,980700.0
2023-12-20 15:50:00,70.44,70.47,70.2,70.24,2505478.0,67.7036,67.7324,67.4729,67.5114,2505478.0
2023-12-21 09:30:00,70.6,70.69,70.54,70.63,859825.0,67.8574,67.9439,67.7997,67.8862,859825.0
2023-12-21 09:40:00,70.63,70.68,70.53,70.66,357236.0,67.8862,67.9343,67.7901,67.9151,357236.0
2023-12-21 09:50:00,70.65,70.65,70.55,70.57,148450.0,67.9054,67.9054,67.8093,67.8286,148450.0
2023-12-21 10:00:00,70.57,70.63,70.47,70.52,172067.0,67.8286,67.8862,67.7324,67.7805,172067.0
2023-12-21 10:10:00,70.52,70.6,70.45,70.59,268972.0,67.7805,67.8574,67.7132,67.8478,268972.0
2023-12-21 10:20:00,70.59,70.73,70.55,70.56,227066.0,67.8478,67.9823,67.8093,67.8189,227066.0
2023-12-21 10:30:00,70.56,70.65,70.56,70.64,146373.0,67.8189,67.9054,67.8189,67.8958,146373.0
2023-12-21 10:40:00,70.64,70.73,70.62,70.72,256288.0,67.8958,67.9823,67.8766,67.9727,256288.0
2023-12-21 10:50:00,70.72,70.74,70.66,70.67,218876.0,67.9727,67.992,67.9151,67.9247,218876.0
2023-12-21 11:00:00,70.67,70.68,70.53,70.56,150801.0,67.9247,67.9343,67.7901,67.8189,150801.0
2023-12-21 11:10:00,70.56,70.57,70.45,70.47,119437.0,67.8189,67.8286,67.7132,67.7324,119437.0
2023-12-21 11:20:00,70.47,70.51,70.46,70.5,183219.0,67.7324,67.7709,67.7228,67.7613,183219.0
2023-12-21 11:30:00,70.5,70.51,70.43,70.45,214768.0,67.7613,67.7709,67.694,67.7132,214768.0
2023-12-21 11:40:00,70.45,70.47,70.42,70.45,285892.0,67.7132,67.7324,67.6844,67.7132,285892.0
2023-12-21 11:50:00,70.44,70.47,70.33,70.34,303664.0,67.7036,67.7324,67.5979,67.6075,303664.0
2023-12-21 12:00:00,70.34,70.34,70.22,70.23,226337.0,67.6075,67.6075,67.4922,67.5018,226337.0
2023-12-21 12:10:00,70.23,70.3,70.18,70.19,182955.0,67.5018,67.569,67.4537,67.4633,182955.0
2023-12-21 12:20:00,70.19,70.22,70.15,70.2,120955.0,67.4633,67.4922,67.4249,67.4729,120955.0
2023-12-21 12:30:00,70.21,70.28,70.19,70.22,105702.0,67.4825,67.5498,67.4633,67.4922,105702.0
2023-12-21 12:40:00,70.22,70.29,70.21,70.23,112117.0,67.4922,67.5594,67.4825,67.5018,112117.0
2023-12-21 12:50:00,70.23,70.27,70.15,70.18,118101.0,67.5018,67.5402,67.4249,67.4537,118101.0
2023-12-21 13:00:00,70.18,70.26,70.18,70.24,112628.0,67.4537,67.5306,67.4537,67.5114,112628.0
2023-12-21 13:10:00,70.23,70.25,70.12,70.13,117681.0,67.5018,67.521,67.396,67.4056,117681.0
2023-12-21 13:20:00,70.13,70.27,70.12,70.24,175385.0,67.4056,67.5402,67.396,67.5114,175385.0
2023-12-21 13:30:00,70.24,70.29,70.21,70.26,238674.0,67.5114,67.5594,67.4825,67.5306,238674.0
2023-12-21 13:40:00,70.25,70.3,70.24,70.29,78670.0,67.521,67.569,67.5114,67.5594,78670.0
2023-12-21 13:50:00,70.28,70.32,70.26,70.31,121372.0,67.5498,67.5883,67.5306,67.5787,121372.0
2023-12-21 14:00:00,70.31,70.37,70.3,70.32,98332.0,67.5787,67.6363,67.569,67.5883,98332.0
2023-12-21 14:10:00,70.32,70.39,70.3,70.38,227500.0,67.5883,67.6555,67.569,67.6459,227500.0
2023-12-21 14:20:00,70.38,70.4,70.35,70.37,176285.0,67.6459,67.6652,67.6171,67.6363,176285.0
2023-12-21 14:30:00,70.37,70.4,70.35,70.39,123680.0,67.6363,67.6652,67.6171,67.6555,123680.0
2023-12-21 14:40:00,70.4,70.43,70.38,70.42,90606.0,67.6652,67.694,67.6459,67.6844,90606.0
2023-12-21 14:50:00,70.42,70.45,70.39,70.43,129331.0,67.6844,67.7132,67.6555,67.694,129331.0
2023-12-21 15:00:00,70.43,70.45,70.4,70.41,158122.0,67.694,67.7132,67.6652,67.6748,158122.0
2023-12-21 15:10:00,70.41,70.49,70.41,70.48,189229.0,67.6748,67.7517,67.6748,67.7421,189229.0
2023-12-21 15:20:00,70.48,70.59,70.48,70.59,202417.0,67.7421,67.8478,67.7421,67.8478,202417.0
2023-12-21 15:30:00,70.59,70.69,70.56,70.67,308790.0,67.8478,67.9439,67.8189,67.9247,308790.0
2023-12-21 15:40:00,70.67,70.68,70.61,70.67,298744.0,67.9247,67.9343,67.867,67.9247,298744.0
2023-12-21 15:50:00,70.67,70.75,70.65,70.71,1664256.0,67.9247,68.0016,67.9054,67.9631,1664256.0
2023-12-22 09:30:00,70.86,71.18,70.79,71.17,407388.0,68.1073,68.4149,68.04,68.4052,407388.0
2023-12-22 09:40:00,71.17,71.32,71.14,71.3,387752.0,68.4052,68.5494,68.3764,68.5302,387752.0
2023-12-22 09:50:00,71.3,71.33,71.26,71.3,103757.0,68.5302,68.559,68.4918,68.5302,103757.0
2023-12-22 10:00:00,71.3,71.32,71.22,71.27,288552.0,68.5302,68.5494,68.4533,68.5014,288552.0
2023-12-22 10:10:00,71.26,71.29,71.19,71.25,230211.0,68.4918,68.5206,68.4245,68.4821,230211.0
2023-12-22 10:20:00,71.25,71.29,71.23,71.29,120394.0,68.4821,68.5206,68.4629,68.5206,120394.0
2023-12-22 10:30:00,71.3,71.35,71.23,71.24,194452.0,68.5302,68.5783,68.4629,68.4725,194452.0
2023-12-22 10:40:00,71.25,71.34,71.23,71.33,112935.0,68.4821,68.5686,68.4629,68.559,112935.0
2023-12-22 10:50:00,71.33,71.34,71.24,71.25,127737.0,68.559,68.5686,68.4725,68.4821,127737.0
2023-12-22 11:00:00,71.24,71.25,71.17,71.22,403246.0,68.4725,68.4821,68.4052,68.4533,403246.0
2023-12-22 11:10:00,71.21,71.3,71.2,71.3,105942.0,68.4437,68.5302,68.4341,68.5302,105942.0
2023-12-22 11:20:00,71.29,71.32,71.26,71.28,111940.0,68.5206,68.5494,68.4918,68.511,111940.0
2023-12-22 11:30:00,71.27,71.33,71.27,71.31,112849.0,68.5014,68.559,68.5014,68.5398,112849.0
2023-12-22 11:40:00,71.3,71.3,71.24,71.25,59689.0,68.5302,68.5302,68.4725,68.4821,59689.0
2023-12-22 11:50:00,71.24,71.28,71.22,71.23,128332.0,68.4725,68.511,68.4533,68.4629,128332.0
2023-12-22 12:00:00,71.23,71.29,71.22,71.27,161427.0,68.4629,68.5206,68.4533,68.5014,161427.0
2023-12-22 12:10:00,71.26,71.28,71.23,71.26,57202.0,68.4918,68.511,68.4629,68.4918,57202.0
2023-12-22 12:20:00,71.26,71.29,71.25,71.28,156778.0,68.4918,68.5206,68.4821,68.511,156778.0
2023-12-22 12:30:00,71.28,71.3,71.24,71.3,92065.0,68.511,68.5302,68.4725,68.5302,92065.0
2023-12-22 12:40:00,71.3,71.35,71.29,71.33,72586.0,68.5302,68.5783,68.5206,68.559,72586.0
2023-12-22 12:50:00,71.32,71.34,71.3,71.33,122810.0,68.5494,68.5686,68.5302,68.559,122810.0
2023-12-22 13:00:00,71.32,71.33,71.28,71.29,51455.0,68.5494,68.559,68.511,68.5206,51455.0
2023-12-22 13:10:00,71.29,71.32,71.28,71.31,62234.0,68.5206,68.5494,68.511,68.5398,62234.0
2023-12-22 13:20:00,71.31,71.33,71.28,71.31,44294.0,68.5398,68.559,68.511,68.5398,44294.0
2023-12-22 13:30:00,71.31,71.32,71.27,71.28,65939.0,68.5398,68.5494,68.5014,68.511,65939.0
2023-12-22 13:40:00,71.28,71.28,71.22,71.28,245645.0,68.511,68.511,68.4533,68.511,245645.0
2023-12-22 13:50:00,71.27,71.3,71.24,71.25,98793.0,68.5014,68.5302,68.4725,68.4821,98793.0
2023-12-22 14:00:00,71.24,71.25,71.13,71.18,148201.0,68.4725,68.4821,68.3668,68.4149,148201.0
2023-12-22 14:10:00,71.18,71.21,71.11,71.13,131534.0,68.4149,68.4437,68.3476,68.3668,131534.0
2023-12-22 14:20:00,71.14,71.16,70.99,70.99,106658.0,68.3764,68.3956,68.2322,68.2322,106658.0
2023-12-22 14:30:00,70.99,71.06,70.95,71.05,412439.0,68.2322,68.2995,68.1938,68.2899,412439.0
2023-12-22 14:40:00,71.05,71.16,71.05,71.13,163645.0,68.2899,68.3956,68.2899,68.3668,163645.0
2023-12-22 14:50:00,71.14,71.2,71.13,71.17,305263.0,68.3764,68.4341,68.3668,68.4052,305263.0
2023-12-22 15:00:00,71.17,71.22,71.17,71.17,136402.0,68.4052,68.4533,68.4052,68.4052,136402.0
2023-12-22 15:10:00,71.17,71.21,71.15,71.2,139520.0,68.4052,68.4437,68.386,68.4341,139520.0
2023-12-22 15:20:00,71.2,71.22,71.13,71.2,139120.0,68.4341,68.4533,68.3668,68.4341,139120.0
2023-12-22 15:30:00,71.2,71.21,71.14,71.15,213916.0,68.4341,68.4437,68.3764,68.386,213916.0
2023-12-22 15:40:00,71.15,71.2,71.12,71.14,302910.0,68.386,68.4341,68.3572,68.3764,302910.0
2023-12-22 15:50:00,71.13,71.22,71.13,71.21,792321.0,68.3668,68.4533,68.3668,68.4437,792321.0
2023-12-26 09:30:00,71.07,71.23,71.07,71.21,298630.0,68.3091,68.4629,68.3091,68.4437,298630.0
2023-12-26 09:40:00,71.2,71.23,71.1,71.2,193418.0,68.4341,68.4629,68.338,68.4341,193418.0
2023-12-26 09:50:00,71.19,71.21,71.13,71.19,77738.0,68.4245,68.4437,68.3668,68.4245,77738.0
2023-12-26 10:00:00,71.19,71.24,71.18,71.22,147315.0,68.4245,68.4725,68.4149,68.4533,147315.0
2023-12-26 10:10:00,71.22,71.32,71.21,71.3,81093.0,68.4533,68.5494,68.4437,68.5302,81093.0
2023-12-26 10:20:00,71.3,71.35,71.28,71.32,49184.0,68.5302,68.5783,68.511,68.5494,49184.0
2023-12-26 10:30:00,71.32,71.36,71.29,71.32,101725.0,68.5494,68.5879,68.5206,68.5494,101725.0
2023-12-26 10:40:00,71.33,71.38,71.31,71.33,65003.0,68.559,68.6071,68.5398,68.559,65003.0
2023-12-26 10:50:00,71.33,71.34,71.28,71.3,55718.0,68.559,68.5686,68.511,68.5302,55718.0
2023-12-26 11:00:00,71.31,71.33,71.27,71.33,95105.0,68.5398,68.559,68.5014,68.559,95105.0
2023-12-26 11:10:00,71.32,71.36,71.28,71.29,42656.0,68.5494,68.5879,68.511,68.5206,42656.0
2023-12-26 11:20:00,71.29,71.36,71.28,71.33,143617.0,68.5206,68.5879,68.511,68.559,143617.0
2023-12-26 11:30:00,71.33,71.34,71.3,71.32,57060.0,68.559,68.5686,68.5302,68.5494,57060.0
2023-12-26 11:40:00,71.33,71.38,71.32,71.35,98222.0,68.559,68.6071,68.5494,68.5783,98222.0
2023-12-26 11:50:00,71.34,71.39,71.34,71.38,144639.0,68.5686,68.6167,68.5686,68.6071,144639.0
2023-12-26 12:00:00,71.37,71.38,71.35,71.36,39182.0,68.5975,68.6071,68.5783,68.5879,39182.0
2023-12-26 12:10:00,71.36,71.39,71.35,71.35,117829.0,68.5879,68.6167,68.5783,68.5783,117829.0
2023-12-26 12:20:00,71.36,71.39,71.35,71.37,182539.0,68.5879,68.6167,68.5783,68.5975,182539.0
2023-12-26 12:30:00,71.36,71.36,71.33,71.35,79369.0,68.5879,68.5879,68.559,68.5783,79369.0
2023-12-26 12:40:00,71.35,71.43,71.35,71.42,68578.0,68.5783,68.6551,68.5783,68.6455,68578.0
2023-12-26 12:50:00,71.42,71.46,71.41,71.44,49280.0,68.6455,68.684,68.6359,68.6648,49280.0
2023-12-26 13:00:00,71.44,71.48,71.43,71.48,55825.0,68.6648,68.7032,68.6551,68.7032,55825.0
2023-12-26 13:10:00,71.48,71.51,71.46,71.48,48368.0,68.7032,68.732,68.684,68.7032,48368.0
2023-12-26 13:20:00,71.48,71.53,71.47,71.51,57713.0,68.7032,68.7513,68.6936,68.732,57713.0
2023-12-26 13:30:00,71.51,71.52,71.47,71.48,44191.0,68.732,68.7417,68.6936,68.7032,44191.0
2023-12-26 13:40:00,71.48,71.53,71.48,71.53,60739.0,68.7032,68.7513,68.7032,68.7513,60739.0
2023-12-26 13:50:00,71.52,71.53,71.48,71.52,42155.0,68.7417,68.7513,68.7032,68.7417,42155.0
2023-12-26 14:00:00,71.52,71.52,71.48,71.51,143093.0,68.7417,68.7417,68.7032,68.732,143093.0
2023-12-26 14:10:00,71.51,71.55,71.5,71.53,186394.0,68.732,68.7705,68.7224,68.7513,186394.0
2023-12-26 14:20:00,71.53,71.55,71.51,71.55,205149.0,68.7513,68.7705,68.732,68.7705,205149.0
2023-12-26 14:30:00,71.55,71.61,71.54,71.61,192814.0,68.7705,68.8282,68.7609,68.8282,192814.0
2023-12-26 14:40:00,71.61,71.61,71.56,71.58,120122.0,68.8282,68.8282,68.7801,68.7993,120122.0
2023-12-26 14:50:00,71.58,71.61,71.56,71.6,146259.0,68.7993,68.8282,68.7801,68.8185,146259.0
2023-12-26 15:00:00,71.59,71.59,71.52,71.53,84636.0,68.8089,68.8089,68.7417,68.7513,84636.0
2023-12-26 15:10:00,71.53,71.57,71.52,71.55,145274.0,68.7513,68.7897,68.7417,68.7705,145274.0
2023-12-26 15:20:00,71.55,71.7,71.54,71.64,246110.0,68.7705,68.9147,68.7609,68.857,246110.0
2023-12-26 15:30:00,71.64,71.67,71.58,71.59,431484.0,68.857,68.8858,68.7993,68.8089,431484.0
2023-12-26 15:40:00,71.59,71.63,71.55,71.56,341008.0,68.8089,68.8474,68.7705,68.7801,341008.0
2023-12-26 15:50:00,71.55,71.6,71.51,71.54,1023199.0,68.7705,68.8185,68.732,68.7609,1023199.0
2023-12-27 09:30:00,71.54,71.59,71.44,71.59,300365.0,68.7609,68.8089,68.6648,68.8089,300365.0
2023-12-27 09:40:00,71.58,71.6,71.51,71.53,158374.0,68.7993,68.8185,68.732,68.7513,158374.0
2023-12-27 09:50:00,71.53,71.62,71.53,71.6,82658.0,68.7513,68.8378,68.7513,68.8185,82658.0
2023-12-27 10:00:00,71.61,71.64,71.57,71.63,76254.0,68.8282,68.857,68.7897,68.8474,76254.0
2023-12-27 10:10:00,71.64,71.66,71.57,71.58,153393.0,68.857,68.8762,68.7897,68.7993,153393.0
2023-12-27 10:20:00,71.58,71.71,71.58,71.69,87630.0,68.7993,68.9243,68.7993,68.905,87630.0
2023-12-27 10:30:00,71.69,71.77,71.68,71.69,137368.0,68.905,68.9819,68.8954,68.905,137368.0
2023-12-27 10:40:00,71.7,71.74,71.67,71.7,147951.0,68.9147,68.9531,68.8858,68.9147,147951.0
2023-12-27 10:50:00,71.69,71.75,71.66,71.73,126347.0,68.905,68.9627,68.8762,68.9435,126347.0
2023-12-27 11:00:00,71.72,71.74,71.69,71.73,70417.0,68.9339,68.9531,68.905,68.9435,70417.0
2023-12-27 11:10:00,71.73,71.78,71.72,71.77,170640.0,68.9435,68.9916,68.9339,68.9819,170640.0
2023-12-27 11:20:00,71.77,71.77,71.72,71.73,82974.0,68.9819,68.9819,68.9339,68.9435,82974.0
2023-12-27 11:30:00,71.74,71.79,71.72,71.77,61074.0,68.9531,69.0012,68.9339,68.9819,61074.0
2023-12-27 11:40:00,71.77,71.78,71.72,71.73,81477.0,68.9819,68.9916,68.9339,68.9435,81477.0
2023-12-27 11:50:00,71.74,71.77,71.73,71.75,73482.0,68.9531,68.9819,68.9435,68.9627,73482.0
2023-12-27 12:00:00,71.74,71.74,71.71,71.73,97694.0,68.9531,68.9531,68.9243,68.9435,97694.0
2023-12-27 12:10:00,71.73,71.74,71.7,71.71,54580.0,68.9435,68.9531,68.9147,68.9243,54580.0
2023-12-27 12:20:00,71.72,71.73,71.69,71.7,56221.0,68.9339,68.9435,68.905,68.9147,56221.0
2023-12-27 12:30:00,71.7,71.7,71.66,71.66,63887.0,68.9147,68.9147,68.8762,68.8762,63887.0
2023-12-27 12:40:00,71.66,71.67,71.61,71.67,48386.0,68.8762,68.8858,68.8282,68.8858,48386.0
2023-12-27 12:50:00,71.67,71.68,71.66,71.68,38755.0,68.8858,68.8954,68.8762,68.8954,38755.0
2023-12-27 13:00:00,71.68,71.83,71.67,71.81,496947.0,68.8954,69.0396,68.8858,69.0204,496947.0
2023-12-27 13:10:00,71.8,71.83,71.76,71.81,589194.0,69.0108,69.0396,68.9723,69.0204,589194.0
2023-12-27 13:20:00,71.81,71.83,71.79,71.81,85094.0,69.0204,69.0396,69.0012,69.0204,85094.0
2023-12-27 13:30:00,71.82,71.82,71.77,71.79,36914.0,69.03,69.03,68.9819,69.0012,36914.0
2023-12-27 13:40:00,71.79,71.84,71.78,71.84,33821.0,69.0012,69.0492,68.9916,69.0492,33821.0
2023-12-27 13:50:00,71.83,71.85,71.79,71.8,209075.0,69.0396,69.0588,69.0012,69.0108,209075.0
2023-12-27 14:00:00,71.8,71.8,71.63,71.66,390988.0,69.0108,69.0108,68.8474,68.8762,390988.0
2023-12-27 14:10:00,71.66,71.71,71.62,71.71,392171.0,68.8762,68.9243,68.8378,68.9243,392171.0
2023-12-27 14:20:00,71.71,71.79,71.7,71.77,265820.0,68.9243,69.0012,68.9147,68.9819,265820.0
2023-12-27 14:30:00,71.78,71.78,71.71,71.72,111025.0,68.9916,68.9916,68.9243,68.9339,111025.0
2023-12-27 14:40:00,71.72,71.73,71.67,71.72,68359.0,68.9339,68.9435,68.8858,68.9339,68359.0
2023-12-27 14:50:00,71.72,71.75,71.69,71.73,195162.0,68.9339,68.9627,68.905,68.9435,195162.0
2023-12-27 15:00:00,71.74,71.8,71.72,71.8,89632.0,68.9531,69.0108,68.9339,69.0108,89632.0
2023-12-27 15:10:00,71.8,71.82,71.78,71.8,80619.0,69.0108,69.03,68.9916,69.0108,80619.0
2023-12-27 15:20:00,71.8,71.8,71.72,71.76,150162.0,69.0108,69.0108,68.9339,68.9723,150162.0
2023-12-27 15:30:00,71.76,71.82,71.75,71.78,130210.0,68.9723,69.03,68.9627,68.9916,130210.0
2023-12-27 15:40:00,71.78,71.79,71.69,71.71,398749.0,68.9916,69.0012,68.905,68.9243,398749.0
2023-12-27 15:50:00,71.71,71.84,71.68,71.84,819121.0,68.9243,69.0492,68.8954,69.0492,819121.0
2023-12-28 09:30:00,71.75,71.89,71.73,71.84,401477.0,68.9627,69.0973,68.9435,69.0492,401477.0
2023-12-28 09:40:00,71.84,71.91,71.8,71.88,154151.0,69.0492,69.1165,69.0108,69.0877,154151.0
2023-12-28 09:50:00,71.88,71.97,71.87,71.95,97451.0,69.0877,69.1742,69.0781,69.1549,97451.0
2023-12-28 10:00:00,71.95,71.97,71.88,71.88,105314.0,69.1549,69.1742,69.0877,69.0877,105314.0
2023-12-28 10:10:00,71.88,71.94,71.86,71.92,62866.0,69.0877,69.1453,69.0684,69.1261,62866.0
2023-12-28 10:20:00,71.93,71.94,71.88,71.94,79979.0,69.1357,69.1453,69.0877,69.1453,79979.0
2023-12-28 10:30:00,71.94,71.95,71.89,71.9,104277.0,69.1453,69.1549,69.0973,69.1069,104277.0
2023-12-28 10:40:00,71.9,71.94,71.83,71.88,180880.0,69.1069,69.1453,69.0396,69.0877,180880.0
2023-12-28 10:50:00,71.88,71.91,71.8,71.84,177171.0,69.0877,69.1165,69.0108,69.0492,177171.0
2023-12-28 11:00:00,71.84,71.9,71.83,71.9,135549.0,69.0492,69.1069,69.0396,69.1069,135549.0
2023-12-28 11:10:00,71.89,71.89,71.79,71.8,119672.0,69.0973,69.0973,69.0012,69.0108,119672.0
2023-12-28 11:20:00,71.8,71.83,71.78,71.83,95616.0,69.0108,69.0396,68.9916,69.0396,95616.0
2023-12-28 11:30:00,71.83,71.85,71.79,71.81,95350.0,69.0396,69.0588,69.0012,69.0204,95350.0
2023-12-28 11:40:00,71.82,71.85,71.8,71.8,61960.0,69.03,69.0588,69.0108,69.0108,61960.0
2023-12-28 11:50:00,71.81,71.84,71.79,71.8,73912.0,69.0204,69.0492,69.0012,69.0108,73912.0
2023-12-28 12:00:00,71.8,71.84,71.78,71.82,54940.0,69.0108,69.0492,68.9916,69.03,54940.0
2023-12-28 12:10:00,71.82,71.84,71.75,71.76,104120.0,69.03,69.0492,68.9627,68.9723,104120.0
2023-12-28 12:20:00,71.75,71.76,71.73,71.74,64199.0,68.9627,68.9723,68.9435,68.9531,64199.0
2023-12-28 12:30:00,71.74,71.76,71.72,71.73,75082.0,68.9531,68.9723,68.9339,68.9435,75082.0
2023-12-28 12:40:00,71.74,71.77,71.72,71.75,76405.0,68.9531,68.9819,68.9339,68.9627,76405.0
2023-12-28 12:50:00,71.75,71.79,71.73,71.75,44622.0,68.9627,69.0012,68.9435,68.9627,44622.0
2023-12-28 13:00:00,71.75,71.76,71.65,71.72,113900.0,68.9627,68.9723,68.8666,68.9339,113900.0
2023-12-28 13:10:00,71.73,71.81,71.71,71.8,46559.0,68.9435,69.0204,68.9243,69.0108,46559.0
2023-12-28 13:20:00,71.8,71.8,71.72,71.73,99291.0,69.0108,69.0108,68.9339,68.9435,99291.0
2023-12-28 13:30:00,71.73,71.81,71.73,71.8,103340.0,68.9435,69.0204,68.9435,69.0108,103340.0
2023-12-28 13:40:00,71.79,71.79,71.75,71.77,115639.0,69.0012,69.0012,68.9627,68.9819,115639.0
2023-12-28 13:50:00,71.77,71.82,71.76,71.8,50007.0,68.9819,69.03,68.9723,69.0108,50007.0
2023-12-28 14:00:00,71.79,71.84,71.79,71.81,51458.0,69.0012,69.0492,69.0012,69.0204,51458.0
2023-12-28 14:10:00,71.81,71.87,71.81,71.83,76797.0,69.0204,69.0781,69.0204,69.0396,76797.0
2023-12-28 14:20:00,71.83,71.89,71.81,71.87,60735.0,69.0396,69.0973,69.0204,69.0781,60735.0
2023-12-28 14:30:00,71.87,71.9,71.85,71.86,103140.0,69.0781,69.1069,69.0588,69.0684,103140.0
2023-12-28 14:40:00,71.86,71.88,71.82,71.88,52723.0,69.0684,69.0877,69.03,69.0877,52723.0
2023-12-28 14:50:00,71.87,71.88,71.84,71.87,156142.0,69.0781,69.0877,69.0492,69.0781,156142.0
2023-12-28 15:00:00,71.87,71.88,71.82,71.85,124174.0,69.0781,69.0877,69.03,69.0588,124174.0
2023-12-28 15:10:00,71.85,71.89,71.8,71.88,414019.0,69.0588,69.0973,69.0108,69.0877,414019.0
2023-12-28 15:20:00,71.88,71.89,71.83,71.84,92980.0,69.0877,69.0973,69.0396,69.0492,92980.0
2023-12-28 15:30:00,71.84,71.91,71.84,71.91,180483.0,69.0492,69.1165,69.0492,69.1165,180483.0
2023-12-28 15:40:00,71.91,71.92,71.86,71.89,251684.0,69.1165,69.1261,69.0684,69.0973,251684.0
2023-12-28 15:50:00,71.88,71.91,71.83,71.9,1076354.0,69.0877,69.1165,69.0396,69.1069,1076354.0
2023-12-29 09:30:00,71.78,71.92,71.78,71.92,280062.0,68.9916,69.1261,68.9916,69.1261,280062.0
2023-12-29 09:40:00,71.92,71.97,71.81,71.82,265920.0,69.1261,69.1742,69.0204,69.03,265920.0
2023-12-29 09:50:00,71.83,71.88,71.81,71.83,184401.0,69.0396,69.0877,69.0204,69.0396,184401.0
2023-12-29 10:00:00,71.83,71.94,71.83,71.9,187465.0,69.0396,69.1453,69.0396,69.1069,187465.0
2023-12-29 10:10:00,71.91,71.93,71.88,71.92,75986.0,69.1165,69.1357,69.0877,69.1261,75986.0
2023-12-29 10:20:00,71.92,71.94,71.88,71.92,93476.0,69.1261,69.1453,69.0877,69.1261,93476.0
2023-12-29 10:30:00,71.93,71.98,71.91,71.94,349267.0,69.1357,69.1838,69.1165,69.1453,349267.0
2023-12-29 10:40:00,71.95,71.99,71.89,71.98,395689.0,69.1549,69.1934,69.0973,69.1838,395689.0
2023-12-29 10:50:00,71.98,72.01,71.96,71.97,215793.0,69.1838,69.2126,69.1646,69.1742,215793.0
2023-12-29 11:00:00,71.97,72.05,71.96,72.03,206364.0,69.1742,69.2511,69.1646,69.2318,206364.0
2023-12-29 11:10:00,72.03,72.03,71.94,71.99,176923.0,69.2318,69.2318,69.1453,69.1934,176923.0
2023-12-29 11:20:00,72.0,72.01,71.92,71.93,169211.0,69.203,69.2126,69.1261,69.1357,169211.0
2023-12-29 11:30:00,71.93,71.98,71.9,71.94,144756.0,69.1357,69.1838,69.1069,69.1453,144756.0
2023-12-29 11:40:00,71.95,71.97,71.88,71.89,121640.0,69.1549,69.1742,69.0877,69.0973,121640.0
2023-12-29 11:50:00,71.89,71.89,71.79,71.8,68726.0,69.0973,69.0973,69.0012,69.0108,68726.0
2023-12-29 12:00:00,71.8,71.84,71.74,71.76,154128.0,69.0108,69.0492,68.9531,68.9723,154128.0
2023-12-29 12:10:00,71.75,71.78,71.72,71.76,371956.0,68.9627,68.9916,68.9339,68.9723,371956.0
2023-12-29 12:20:00,71.76,71.77,71.71,71.77,209739.0,68.9723,68.9819,68.9243,68.9819,209739.0
2023-12-29 12:30:00,71.77,71.81,71.76,71.8,70086.0,68.9819,69.0204,68.9723,69.0108,70086.0
2023-12-29 12:40:00,71.8,71.84,71.78,71.79,277125.0,69.0108,69.0492,68.9916,69.0012,277125.0
2023-12-29 12:50:00,71.79,71.9,71.79,71.88,55347.0,69.0012,69.1069,69.0012,69.0877,55347.0
2023-12-29 13:00:00,71.88,71.91,71.84,71.88,83107.0,69.0877,69.1165,69.0492,69.0877,83107.0
2023-12-29 13:10:00,71.89,71.92,71.85,71.88,455174.0,69.0973,69.1261,69.0588,69.0877,455174.0
2023-12-29 13:20:00,71.87,71.89,71.84,71.86,64485.0,69.0781,69.0973,69.0492,69.0684,64485.0
2023-12-29 13:30:00,71.86,71.9,71.84,71.9,92437.0,69.0684,69.1069,69.0492,69.1069,92437.0
2023-12-29 13:40:00,71.9,71.93,71.87,71.92,84311.0,69.1069,69.1357,69.0781,69.1261,84311.0
2023-12-29 13:50:00,71.92,71.94,71.88,71.89,60844.0,69.1261,69.1453,69.0877,69.0973,60844.0
2023-12-29 14:00:00,71.89,71.93,71.88,71.9,144018.0,69.0973,69.1357,69.0877,69.1069,144018.0
2023-12-29 14:10:00,71.9,71.93,71.88,71.92,258759.0,69.1069,69.1357,69.0877,69.1261,258759.0
2023-12-29 14:20:00,71.93,71.98,71.92,71.93,84269.0,69.1357,69.1838,69.1261,69.1357,84269.0
2023-12-29 14:30:00,71.93,71.96,71.92,71.96,84012.0,69.1357,69.1646,69.1261,69.1646,84012.0
2023-12-29 14:40:00,71.95,71.98,71.93,71.97,81327.0,69.1549,69.1838,69.1357,69.1742,81327.0
2023-12-29 14:50:00,71.97,71.97,71.94,71.95,129658.0,69.1742,69.1742,69.1453,69.1549,129658.0
2023-12-29 15:00:00,71.95,72.01,71.92,72.01,122270.0,69.1549,69.2126,69.1261,69.2126,122270.0
2023-12-29 15:10:00,72.01,72.02,71.95,71.95,360208.0,69.2126,69.2222,69.1549,69.1549,360208.0
2023-12-29 15:20:00,71.95,72.02,71.91,72.02,262503.0,69.1549,69.2222,69.1165,69.2222,262503.0
2023-12-29 15:30:00,72.02,72.02,71.98,72.0,232338.0,69.2222,69.2222,69.1838,69.203,232338.0
2023-12-29 15:40:00,72.01,72.02,71.93,71.96,950455.0,69.2126,69.2222,69.1357,69.1646,950455.0
2023-12-29 15:50:00,71.97,72.07,71.92,72.01,1410974.0,69.1742,69.2703,69.1261,69.2126,1410974.0
2024-01-02 09:30:00,71.77,72.28,71.77,72.17,502480.0,68.9819,69.4721,68.9819,69.3664,502480.0
2024-01-02 09:40:00,72.17,72.46,72.17,72.39,377894.0,69.3664,69.6451,69.3664,69.5779,377894.0
2024-01-02 09:50:00,72.39,72.44,72.29,72.42,226452.0,69.5779,69.6259,69.4817,69.6067,226452.0
2024-01-02 10:00:00,72.42,72.54,72.39,72.5,164475.0,69.6067,69.722,69.5779,69.6836,164475.0
2024-01-02 10:10:00,72.5,72.61,72.49,72.61,186936.0,69.6836,69.7893,69.674,69.7893,186936.0
2024-01-02 10:20:00,72.6,72.68,72.6,72.66,357662.0,69.7797,69.8566,69.7797,69.8374,357662.0
2024-01-02 10:30:00,72.66,72.71,72.57,72.7,359098.0,69.8374,69.8854,69.7509,69.8758,359098.0
2024-01-02 10:40:00,72.71,72.94,72.7,72.94,436504.0,69.8854,70.1065,69.8758,70.1065,436504.0
2024-01-02 10:50:00,72.94,72.96,72.77,72.81,528891.0,70.1065,70.1257,69.9431,69.9815,528891.0
2024-01-02 11:00:00,72.8,72.8,72.72,72.78,264774.0,69.9719,69.9719,69.895,69.9527,264774.0
2024-01-02 11:10:00,72.78,72.79,72.66,72.68,293426.0,69.9527,69.9623,69.8374,69.8566,293426.0
2024-01-02 11:20:00,72.68,72.69,72.63,72.65,161904.0,69.8566,69.8662,69.8085,69.8278,161904.0
2024-01-02 11:30:00,72.64,72.71,72.63,72.67,137554.0,69.8181,69.8854,69.8085,69.847,137554.0
2024-01-02 11:40:00,72.68,72.76,72.68,72.73,113029.0,69.8566,69.9335,69.8566,69.9046,113029.0
2024-01-02 11:50:00,72.73,72.8,72.71,72.78,197362.0,69.9046,69.9719,69.8854,69.9527,197362.0
2024-01-02 12:00:00,72.78,72.81,72.73,72.75,385650.0,69.9527,69.9815,69.9046,69.9239,385650.0
2024-01-02 12:10:00,72.74,72.79,72.71,72.78,501025.0,69.9143,69.9623,69.8854,69.9527,501025.0
2024-01-02 12:20:00,72.78,72.83,72.75,72.83,256949.0,69.9527,70.0008,69.9239,70.0008,256949.0
2024-01-02 12:30:00,72.83,72.89,72.81,72.87,169943.0,70.0008,70.0584,69.9815,70.0392,169943.0
2024-01-02 12:40:00,72.88,72.9,72.84,72.88,127133.0,70.0488,70.068,70.0104,70.0488,127133.0
2024-01-02 12:50:00,72.88,72.9,72.83,72.89,89755.0,70.0488,70.068,70.0008,70.0584,89755.0
2024-01-02 13:00:00,72.89,72.89,72.82,72.85,103684.0,70.0584,70.0584,69.9912,70.02,103684.0
2024-01-02 13:10:00,72.86,72.9,72.83,72.87,179386.0,70.0296,70.068,70.0008,70.0392,179386.0
2024-01-02 13:20:00,72.87,72.87,72.78,72.82,122074.0,70.0392,70.0392,69.9527,69.9912,122074.0
2024-01-02 13:30:00,72.81,72.85,72.77,72.84,133221.0,69.9815,70.02,69.9431,70.0104,133221.0
2024-01-02 13:40:00,72.84,72.88,72.82,72.87,242670.0,70.0104,70.0488,69.9912,70.0392,242670.0
2024-01-02 13:50:00,72.87,72.9,72.81,72.83,159291.0,70.0392,70.068,69.9815,70.0008,159291.0
2024-01-02 14:00:00,72.83,72.87,72.8,72.82,122867.0,70.0008,70.0392,69.9719,69.9912,122867.0
2024-01-02 14:10:00,72.82,72.88,72.81,72.88,676167.0,69.9912,70.0488,69.9815,70.0488,676167.0
2024-01-02 14:20:00,72.87,72.88,72.78,72.82,141724.0,70.0392,70.0488,69.9527,69.9912,141724.0
2024-01-02 14:30:00,72.81,72.86,72.77,72.82,288749.0,69.9815,70.0296,69.9431,69.9912,288749.0
2024-01-02 14:40:00,72.82,72.85,72.79,72.81,150862.0,69.9912,70.02,69.9623,69.9815,150862.0
2024-01-02 14:50:00,72.81,72.85,72.8,72.83,219766.0,69.9815,70.02,69.9719,70.0008,219766.0
2024-01-02 15:00:00,72.82,72.85,72.72,72.76,242903.0,69.9912,70.02,69.895,69.9335,242903.0
2024-01-02 15:10:00,72.76,72.83,72.74,72.81,381166.0,69.9335,70.0008,69.9143,69.9815,381166.0
2024-01-02 15:20:00,72.81,72.84,72.74,72.77,291787.0,69.9815,70.0104,69.9143,69.9431,291787.0
2024-01-02 15:30:00,72.77,72.8,72.72,72.74,281427.0,69.9431,69.9719,69.895,69.9143,281427.0
2024-01-02 15:40:00,72.74,72.76,72.68,72.76,498715.0,69.9143,69.9335,69.8566,69.9335,498715.0
2024-01-02 15:50:00,72.76,72.85,72.73,72.84,1470000.0,69.9335,70.02,69.9046,70.0104,1470000.0
2024-01-03 09:30:00,72.97,73.09,72.56,72.79,1086328.0,70.1353,70.2507,69.7413,69.9623,1086328.0
2024-01-03 09:40:00,72.79,72.79,72.54,72.65,602233.0,69.9623,69.9623,69.722,69.8278,602233.0
2024-01-03 09:50:00,72.65,72.78,72.65,72.76,400039.0,69.8278,69.9527,69.8278,69.9335,400039.0
2024-01-03 10:00:00,72.77,72.81,72.62,72.64,417227.0,69.9431,69.9815,69.7989,69.8181,417227.0
2024-01-03 10:10:00,72.63,72.68,72.57,72.64,243383.0,69.8085,69.8566,69.7509,69.8181,243383.0
2024-01-03 10:20:00,72.64,72.7,72.6,72.69,406967.0,69.8181,69.8758,69.7797,69.8662,406967.0
2024-01-03 10:30:00,72.69,72.7,72.61,72.67,267873.0,69.8662,69.8758,69.7893,69.847,267873.0
2024-01-03 10:40:00,72.67,72.67,72.59,72.63,466729.0,69.847,69.847,69.7701,69.8085,466729.0
2024-01-03 10:50:00,72.63,72.64,72.45,72.5,349933.0,69.8085,69.8181,69.6355,69.6836,349933.0
2024-01-03 11:00:00,72.5,72.59,72.49,72.58,232652.0,69.6836,69.7701,69.674,69.7605,232652.0
2024-01-03 11:10:00,72.57,72.64,72.55,72.57,131308.0,69.7509,69.8181,69.7316,69.7509,131308.0
2024-01-03 11:20:00,72.57,72.68,72.55,72.66,234391.0,69.7509,69.8566,69.7316,69.8374,234391.0
2024-01-03 11:30:00,72.66,72.68,72.58,72.62,229378.0,69.8374,69.8566,69.7605,69.7989,229378.0
2024-01-03 11:40:00,72.62,72.69,72.58,72.65,94094.0,69.7989,69.8662,69.7605,69.8278,94094.0
2024-01-03 11:50:00,72.65,72.68,72.61,72.63,80278.0,69.8278,69.8566,69.7893,69.8085,80278.0
2024-01-03 12:00:00,72.63,72.66,72.59,72.6,150192.0,69.8085,69.8374,69.7701,69.7797,150192.0
2024-01-03 12:10:00,72.59,72.61,72.52,72.55,185108.0,69.7701,69.7893,69.7028,69.7316,185108.0
2024-01-03 12:20:00,72.55,72.64,72.55,72.62,260797.0,69.7316,69.8181,69.7316,69.7989,260797.0
2024-01-03 12:30:00,72.62,72.65,72.61,72.63,229780.0,69.7989,69.8278,69.7893,69.8085,229780.0
2024-01-03 12:40:00,72.63,72.69,72.62,72.66,169380.0,69.8085,69.8662,69.7989,69.8374,169380.0
2024-01-03 12:50:00,72.67,72.67,72.63,72.67,125204.0,69.847,69.847,69.8085,69.847,125204.0
2024-01-03 13:00:00,72.66,72.7,72.61,72.68,228447.0,69.8374,69.8758,69.7893,69.8566,228447.0
2024-01-03 13:10:00,72.68,72.7,72.6,72.61,134942.0,69.8566,69.8758,69.7797,69.7893,134942.0
2024-01-03 13:20:00,72.62,72.62,72.55,72.57,114376.0,69.7989,69.7989,69.7316,69.7509,114376.0
2024-01-03 13:30:00,72.57,72.58,72.5,72.55,288107.0,69.7509,69.7605,69.6836,69.7316,288107.0
2024-01-03 13:40:00,72.55,72.58,72.5,72.52,139634.0,69.7316,69.7605,69.6836,69.7028,139634.0
2024-01-03 13:50:00,72.52,72.53,72.45,72.47,174812.0,69.7028,69.7124,69.6355,69.6547,174812.0
2024-01-03 14:00:00,72.47,72.54,72.4,72.46,421967.0,69.6547,69.722,69.5875,69.6451,421967.0
2024-01-03 14:10:00,72.46,72.53,72.43,72.44,252035.0,69.6451,69.7124,69.6163,69.6259,252035.0
2024-01-03 14:20:00,72.44,72.61,72.43,72.55,218395.0,69.6259,69.7893,69.6163,69.7316,218395.0
2024-01-03 14:30:00,72.56,72.59,72.49,72.55,284563.0,69.7413,69.7701,69.674,69.7316,284563.0
2024-01-03 14:40:00,72.55,72.57,72.49,72.5,120186.0,69.7316,69.7509,69.674,69.6836,120186.0
2024-01-03 14:50:00,72.51,72.52,72.44,72.45,190075.0,69.6932,69.7028,69.6259,69.6355,190075.0
2024-01-03 15:00:00,72.44,72.45,72.31,72.35,238593.0,69.6259,69.6355,69.501,69.5394,238593.0
2024-01-03 15:10:00,72.35,72.36,72.24,72.31,410175.0,69.5394,69.549,69.4337,69.501,410175.0
2024-01-03 15:20:00,72.31,72.32,72.25,72.31,253768.0,69.501,69.5106,69.4433,69.501,253768.0
2024-01-03 15:30:00,72.31,72.35,72.28,72.33,488853.0,69.501,69.5394,69.4721,69.5202,488853.0
2024-01-03 15:40:00,72.32,72.36,72.28,72.28,465987.0,69.5106,69.549,69.4721,69.4721,465987.0
2024-01-03 15:50:00,72.28,72.29,72.16,72.25,2225671.0,69.4721,69.4817,69.3568,69.4433,2225671.0
2024-01-04 09:30:00,72.22,72.31,72.02,72.27,702647.0,69.4145,69.501,69.2222,69.4625,702647.0
2024-01-04 09:40:00,72.28,72.4,72.25,72.34,354552.0,69.4721,69.5875,69.4433,69.5298,354552.0
2024-01-04 09:50:00,72.34,72.41,72.31,72.35,185812.0,69.5298,69.5971,69.501,69.5394,185812.0
2024-01-04 10:00:00,72.35,72.43,72.34,72.4,450587.0,69.5394,69.6163,69.5298,69.5875,450587.0
2024-01-04 10:10:00,72.39,72.44,72.3,72.31,189677.0,69.5779,69.6259,69.4914,69.501,189677.0
2024-01-04 10:20:00,72.3,72.34,72.22,72.33,138923.0,69.4914,69.5298,69.4145,69.5202,138923.0
2024-01-04 10:30:00,72.34,72.41,72.31,72.36,109663.0,69.5298,69.5971,69.501,69.549,109663.0
2024-01-04 10:40:00,72.36,72.48,72.35,72.45,113139.0,69.549,69.6644,69.5394,69.6355,113139.0
2024-01-04 10:50:00,72.46,72.57,72.43,72.56,252928.0,69.6451,69.7509,69.6163,69.7413,252928.0
2024-01-04 11:00:00,72.56,72.57,72.51,72.56,105265.0,69.7413,69.7509,69.6932,69.7413,105265.0
2024-01-04 11:10:00,72.56,72.66,72.55,72.56,176498.0,69.7413,69.8374,69.7316,69.7413,176498.0
2024-01-04 11:20:00,72.56,72.64,72.54,72.59,190546.0,69.7413,69.8181,69.722,69.7701,190546.0
2024-01-04 11:30:00,72.59,72.6,72.49,72.52,300412.0,69.7701,69.7797,69.674,69.7028,300412.0
2024-01-04 11:40:00,72.52,72.52,72.41,72.45,127982.0,69.7028,69.7028,69.5971,69.6355,127982.0
2024-01-04 11:50:00,72.44,72.48,72.41,72.44,89054.0,69.6259,69.6644,69.5971,69.6259,89054.0
2024-01-04 12:00:00,72.44,72.46,72.38,72.42,131549.0,69.6259,69.6451,69.5682,69.6067,131549.0
2024-01-04 12:10:00,72.43,72.45,72.4,72.4,104881.0,69.6163,69.6355,69.5875,69.5875,104881.0
2024-01-04 12:20:00,72.4,72.41,72.34,72.39,295923.0,69.5875,69.5971,69.5298,69.5779,295923.0
2024-01-04 12:30:00,72.38,72.4,72.31,72.4,118054.0,69.5682,69.5875,69.501,69.5875,118054.0
2024-01-04 12:40:00,72.39,72.39,72.31,72.39,79704.0,69.5779,69.5779,69.501,69.5779,79704.0
2024-01-04 12:50:00,72.38,72.4,72.33,72.36,54413.0,69.5682,69.5875,69.5202,69.549,54413.0
2024-01-04 13:00:00,72.36,72.41,72.34,72.36,130439.0,69.549,69.5971,69.5298,69.549,130439.0
2024-01-04 13:10:00,72.37,72.38,72.33,72.33,79393.0,69.5586,69.5682,69.5202,69.5202,79393.0
2024-01-04 13:20:00,72.34,72.38,72.33,72.36,70647.0,69.5298,69.5682,69.5202,69.549,70647.0
2024-01-04 13:30:00,72.36,72.37,72.32,72.36,98940.0,69.549,69.5586,69.5106,69.549,98940.0
2024-01-04 13:40:00,72.36,72.41,72.35,72.4,51972.0,69.549,69.5971,69.5394,69.5875,51972.0
2024-01-04 13:50:00,72.4,72.42,72.35,72.37,69420.0,69.5875,69.6067,69.5394,69.5586,69420.0
2024-01-04 14:00:00,72.36,72.4,72.34,72.36,73565.0,69.549,69.5875,69.5298,69.549,73565.0
2024-01-04 14:10:00,72.36,72.41,72.33,72.37,89889.0,69.549,69.5971,69.5202,69.5586,89889.0
2024-01-04 14:20:00,72.37,72.39,72.33,72.37,163769.0,69.5586,69.5779,69.5202,69.5586,163769.0
2024-01-04 14:30:00,72.37,72.37,72.29,72.32,89507.0,69.5586,69.5586,69.4817,69.5106,89507.0
2024-01-04 14:40:00,72.33,72.35,72.28,72.35,80319.0,69.5202,69.5394,69.4721,69.5394,80319.0
2024-01-04 14:50:00,72.35,72.39,72.32,72.34,132301.0,69.5394,69.5779,69.5106,69.5298,132301.0
2024-01-04 15:00:00,72.34,72.37,72.28,72.37,131275.0,69.5298,69.5586,69.4721,69.5586,131275.0
2024-01-04 15:10:00,72.37,72.38,72.3,72.34,176501.0,69.5586,69.5682,69.4914,69.5298,176501.0
2024-01-04 15:20:00,72.33,72.36,72.3,72.32,242182.0,69.5202,69.549,69.4914,69.5106,242182.0
2024-01-04 15:30:00,72.32,72.38,72.32,72.36,183577.0,69.5106,69.5682,69.5106,69.549,183577.0
2024-01-04 15:40:00,72.37,72.39,72.33,72.33,198346.0,69.5586,69.5779,69.5202,69.5202,198346.0
2024-01-04 15:50:00,72.33,72.36,72.18,72.2,1995647.0,69.5202,69.549,69.376,69.3952,1995647.0
2024-01-05 09:30:00,72.21,72.26,71.99,72.11,594970.0,69.4048,69.4529,69.1934,69.3087,594970.0
2024-01-05 09:40:00,72.11,72.19,72.05,72.15,321099.0,69.3087,69.3856,69.2511,69.3472,321099.0
2024-01-05 09:50:00,72.14,72.25,72.13,72.23,159572.0,69.3376,69.4433,69.328,69.4241,159572.0
2024-01-05 10:00:00,72.23,72.46,72.23,72.43,386432.0,69.4241,69.6451,69.4241,69.6163,386432.0
2024-01-05 10:10:00,72.43,72.48,72.37,72.45,632806.0,69.6163,69.6644,69.5586,69.6355,632806.0
2024-01-05 10:20:00,72.44,72.47,72.34,72.34,83667.0,69.6259,69.6547,69.5298,69.5298,83667.0
2024-01-05 10:30:00,72.35,72.39,72.3,72.3,93996.0,69.5394,69.5779,69.4914,69.4914,93996.0
2024-01-05 10:40:00,72.29,72.39,72.27,72.3,142412.0,69.4817,69.5779,69.4625,69.4914,142412.0
2024-01-05 10:50:00,72.3,72.38,72.28,72.34,177085.0,69.4914,69.5682,69.4721,69.5298,177085.0
2024-01-05 11:00:00,72.34,72.42,72.33,72.39,335679.0,69.5298,69.6067,69.5202,69.5779,335679.0
2024-01-05 11:10:00,72.38,72.4,72.21,72.23,331277.0,69.5682,69.5875,69.4048,69.4241,331277.0
2024-01-05 11:20:00,72.23,72.25,72.17,72.21,264164.0,69.4241,69.4433,69.3664,69.4048,264164.0
2024-01-05 11:30:00,72.21,72.25,72.09,72.09,128490.0,69.4048,69.4433,69.2895,69.2895,128490.0
2024-01-05 11:40:00,72.09,72.11,72.02,72.03,238508.0,69.2895,69.3087,69.2222,69.2318,238508.0
2024-01-05 11:50:00,72.03,72.04,71.96,71.99,322316.0,69.2318,69.2415,69.1646,69.1934,322316.0
2024-01-05 12:00:00,71.99,72.0,71.84,71.84,212276.0,69.1934,69.203,69.0492,69.0492,212276.0
2024-01-05 12:10:00,71.84,71.85,71.78,71.81,180260.0,69.0492,69.0588,68.9916,69.0204,180260.0
2024-01-05 12:20:00,71.82,71.85,71.77,71.79,182023.0,69.03,69.0588,68.9819,69.0012,182023.0
2024-01-05 12:30:00,71.78,71.81,71.74,71.77,143744.0,68.9916,69.0204,68.9531,68.9819,143744.0
2024-01-05 12:40:00,71.77,71.83,71.75,71.81,90916.0,68.9819,69.0396,68.9627,69.0204,90916.0
2024-01-05 12:50:00,71.81,71.84,71.76,71.77,121751.0,69.0204,69.0492,68.9723,68.9819,121751.0
2024-01-05 13:00:00,71.76,71.77,71.65,71.66,144664.0,68.9723,68.9819,68.8666,68.8762,144664.0
2024-01-05 13:10:00,71.66,71.71,71.59,71.59,164248.0,68.8762,68.9243,68.8089,68.8089,164248.0
2024-01-05 13:20:00,71.59,71.77,71.59,71.75,113802.0,68.8089,68.9819,68.8089,68.9627,113802.0
2024-01-05 13:30:00,71.75,71.85,71.72,71.85,169896.0,68.9627,69.0588,68.9339,69.0588,169896.0
2024-01-05 13:40:00,71.85,71.87,71.8,71.84,112516.0,69.0588,69.0781,69.0108,69.0492,112516.0
2024-01-05 13:50:00,71.84,71.89,71.82,71.88,84015.0,69.0492,69.0973,69.03,69.0877,84015.0
2024-01-05 14:00:00,71.88,71.95,71.88,71.92,96405.0,69.0877,69.1549,69.0877,69.1261,96405.0
2024-01-05 14:10:00,71.92,72.0,71.91,71.92,165182.0,69.1261,69.203,69.1165,69.1261,165182.0
2024-01-05 14:20:00,71.92,71.95,71.9,71.91,82624.0,69.1261,69.1549,69.1069,69.1165,82624.0
2024-01-05 14:30:00,71.91,71.97,71.89,71.92,182505.0,69.1165,69.1742,69.0973,69.1261,182505.0
2024-01-05 14:40:00,71.92,71.93,71.83,71.85,327264.0,69.1261,69.1357,69.0396,69.0588,327264.0
2024-01-05 14:50:00,71.85,71.85,71.76,71.78,202927.0,69.0588,69.0588,68.9723,68.9916,202927.0
2024-01-05 15:00:00,71.78,71.83,71.76,71.77,185315.0,68.9916,69.0396,68.9723,68.9819,185315.0
2024-01-05 15:10:00,71.78,71.86,71.77,71.81,248635.0,68.9916,69.0684,68.9819,69.0204,248635.0
2024-01-05 15:20:00,71.81,71.86,71.78,71.84,943023.0,69.0204,69.0684,68.9916,69.0492,943023.0
2024-01-05 15:30:00,71.84,71.85,71.78,71.85,281093.0,69.0492,69.0588,68.9916,69.0588,281093.0
2024-01-05 15:40:00,71.84,72.0,71.84,71.99,788980.0,69.0492,69.203,69.0492,69.1934,788980.0
2024-01-05 15:50:00,71.99,72.07,71.97,72.02,1465486.0,69.1934,69.2703,69.1742,69.2222,1465486.0
2024-01-08 09:30:00,72.02,72.24,72.02,72.2,461364.0,69.2222,69.4337,69.2222,69.3952,461364.0
2024-01-08 09:40:00,72.19,72.27,72.08,72.25,323233.0,69.3856,69.4625,69.2799,69.4433,323233.0
2024-01-08 09:50:00,72.24,72.28,72.08,72.15,326836.0,69.4337,69.4721,69.2799,69.3472,326836.0
2024-01-08 10:00:00,72.15,72.16,71.98,72.03,266539.0,69.3472,69.3568,69.1838,69.2318,266539.0
2024-01-08 10:10:00,72.03,72.15,72.02,72.09,367667.0,69.2318,69.3472,69.2222,69.2895,367667.0
2024-01-08 10:20:00,72.09,72.17,72.06,72.08,147630.0,69.2895,69.3664,69.2607,69.2799,147630.0
2024-01-08 10:30:00,72.08,72.2,72.08,72.17,243470.0,69.2799,69.3952,69.2799,69.3664,243470.0
2024-01-08 10:40:00,72.16,72.26,72.14,72.26,226264.0,69.3568,69.4529,69.3376,69.4529,226264.0
2024-01-08 10:50:00,72.26,72.26,72.15,72.18,117303.0,69.4529,69.4529,69.3472,69.376,117303.0
2024-01-08 11:00:00,72.19,72.19,72.12,72.16,130181.0,69.3856,69.3856,69.3183,69.3568,130181.0
2024-01-08 11:10:00,72.16,72.2,72.11,72.15,224346.0,69.3568,69.3952,69.3087,69.3472,224346.0
2024-01-08 11:20:00,72.15,72.24,72.15,72.22,200145.0,69.3472,69.4337,69.3472,69.4145,200145.0
2024-01-08 11:30:00,72.21,72.21,72.15,72.19,146136.0,69.4048,69.4048,69.3472,69.3856,146136.0
2024-01-08 11:40:00,72.19,72.28,72.16,72.23,111583.0,69.3856,69.4721,69.3568,69.4241,111583.0
2024-01-08 11:50:00,72.23,72.26,72.2,72.24,240432.0,69.4241,69.4529,69.3952,69.4337,240432.0
2024-01-08 12:00:00,72.23,72.28,72.22,72.23,287465.0,69.4241,69.4721,69.4145,69.4241,287465.0
2024-01-08 12:10:00,72.22,72.26,72.2,72.21,121061.0,69.4145,69.4529,69.3952,69.4048,121061.0
2024-01-08 12:20:00,72.21,72.21,72.15,72.17,123542.0,69.4048,69.4048,69.3472,69.3664,123542.0
2024-01-08 12:30:00,72.17,72.23,72.14,72.23,90286.0,69.3664,69.4241,69.3376,69.4241,90286.0
2024-01-08 12:40:00,72.22,72.25,72.18,72.22,95283.0,69.4145,69.4433,69.376,69.4145,95283.0
2024-01-08 12:50:00,72.22,72.31,72.21,72.3,81772.0,69.4145,69.501,69.4048,69.4914,81772.0
2024-01-08 13:00:00,72.3,72.35,72.28,72.29,68827.0,69.4914,69.5394,69.4721,69.4817,68827.0
2024-01-08 13:10:00,72.29,72.29,72.23,72.24,87391.0,69.4817,69.4817,69.4241,69.4337,87391.0
2024-01-08 13:20:00,72.24,72.27,72.22,72.26,290573.0,69.4337,69.4625,69.4145,69.4529,290573.0
2024-01-08 13:30:00,72.26,72.27,72.22,72.24,122466.0,69.4529,69.4625,69.4145,69.4337,122466.0
2024-01-08 13:40:00,72.24,72.3,72.23,72.26,189247.0,69.4337,69.4914,69.4241,69.4529,189247.0
2024-01-08 13:50:00,72.26,72.3,72.23,72.28,73605.0,69.4529,69.4914,69.4241,69.4721,73605.0
2024-01-08 14:00:00,72.28,72.29,72.23,72.25,141078.0,69.4721,69.4817,69.4241,69.4433,141078.0
2024-01-08 14:10:00,72.25,72.35,72.25,72.33,157888.0,69.4433,69.5394,69.4433,69.5202,157888.0
2024-01-08 14:20:00,72.33,72.43,72.29,72.4,173991.0,69.5202,69.6163,69.4817,69.5875,173991.0
2024-01-08 14:30:00,72.4,72.46,72.39,72.4,134455.0,69.5875,69.6451,69.5779,69.5875,134455.0
2024-01-08 14:40:00,72.41,72.48,72.4,72.47,171914.0,69.5971,69.6644,69.5875,69.6547,171914.0
2024-01-08 14:50:00,72.47,72.54,72.45,72.52,239806.0,69.6547,69.722,69.6355,69.7028,239806.0
2024-01-08 15:00:00,72.52,72.53,72.46,72.5,186973.0,69.7028,69.7124,69.6451,69.6836,186973.0
2024-01-08 15:10:00,72.5,72.53,72.44,72.51,162152.0,69.6836,69.7124,69.6259,69.6932,162152.0
2024-01-08 15:20:00,72.51,72.55,72.48,72.48,189952.0,69.6932,69.7316,69.6644,69.6644,189952.0
2024-01-08 15:30:00,72.48,72.55,72.46,72.53,284055.0,69.6644,69.7316,69.6451,69.7124,284055.0
2024-01-08 15:40:00,72.54,72.57,72.41,72.42,446835.0,69.722,69.7509,69.5971,69.6067,446835.0
2024-01-08 15:50:00,72.42,72.56,72.41,72.53,1212736.0,69.6067,69.7413,69.5971,69.7124,1212736.0
2024-01-09 09:30:00,72.27,72.27,72.01,72.18,382591.0,69.4625,69.4625,69.2126,69.376,382591.0
2024-01-09 09:40:00,72.19,72.35,72.12,72.35,502715.0,69.3856,69.5394,69.3183,69.5394,502715.0
2024-01-09 09:50:00,72.35,72.36,72.26,72.3,233963.0,69.5394,69.549,69.4529,69.4914,233963.0
2024-01-09 10:00:00,72.3,72.37,72.25,72.3,260835.0,69.4914,69.5586,69.4433,69.4914,260835.0
2024-01-09 10:10:00,72.3,72.39,72.26,72.35,127796.0,69.4914,69.5779,69.4529,69.5394,127796.0
2024-01-09 10:20:00,72.34,72.35,72.28,72.3,94469.0,69.5298,69.5394,69.4721,69.4914,94469.0
2024-01-09 10:30:00,72.3,72.43,72.28,72.3,105005.0,69.4914,69.6163,69.4721,69.4914,105005.0
2024-01-09 10:40:00,72.3,72.35,72.28,72.31,121774.0,69.4914,69.5394,69.4721,69.501,121774.0
2024-01-09 10:50:00,72.32,72.36,72.29,72.31,93374.0,69.5106,69.549,69.4817,69.501,93374.0
2024-01-09 11:00:00,72.31,72.35,72.29,72.34,99676.0,69.501,69.5394,69.4817,69.5298,99676.0
2024-01-09 11:10:00,72.34,72.37,72.31,72.34,111873.0,69.5298,69.5586,69.501,69.5298,111873.0
2024-01-09 11:20:00,72.35,72.4,72.35,72.38,122072.0,69.5394,69.5875,69.5394,69.5682,122072.0
2024-01-09 11:30:00,72.38,72.44,72.37,72.39,122058.0,69.5682,69.6259,69.5586,69.5779,122058.0
2024-01-09 11:40:00,72.4,72.44,72.38,72.42,106334.0,69.5875,69.6259,69.5682,69.6067,106334.0
2024-01-09 11:50:00,72.42,72.43,72.36,72.41,132447.0,69.6067,69.6163,69.549,69.5971,132447.0
2024-01-09 12:00:00,72.4,72.41,72.36,72.4,165520.0,69.5875,69.5971,69.549,69.5875,165520.0
2024-01-09 12:10:00,72.39,72.39,72.34,72.34,111626.0,69.5779,69.5779,69.5298,69.5298,111626.0
2024-01-09 12:20:00,72.35,72.42,72.34,72.39,83733.0,69.5394,69.6067,69.5298,69.5779,83733.0
2024-01-09 12:30:00,72.38,72.43,72.37,72.41,216409.0,69.5682,69.6163,69.5586,69.5971,216409.0
2024-01-09 12:40:00,72.4,72.42,72.36,72.38,81786.0,69.5875,69.6067,69.549,69.5682,81786.0
2024-01-09 12:50:00,72.37,72.41,72.35,72.35,61818.0,69.5586,69.5971,69.5394,69.5394,61818.0
2024-01-09 13:00:00,72.36,72.43,72.35,72.36,178282.0,69.549,69.6163,69.5394,69.549,178282.0
2024-01-09 13:10:00,72.35,72.38,72.31,72.33,75400.0,69.5394,69.5682,69.501,69.5202,75400.0
2024-01-09 13:20:00,72.32,72.36,72.29,72.33,93854.0,69.5106,69.549,69.4817,69.5202,93854.0
2024-01-09 13:30:00,72.33,72.33,72.27,72.33,210913.0,69.5202,69.5202,69.4625,69.5202,210913.0
2024-01-09 13:40:00,72.33,72.41,72.3,72.37,187118.0,69.5202,69.5971,69.4914,69.5586,187118.0
2024-01-09 13:50:00,72.37,72.48,72.37,72.44,133770.0,69.5586,69.6644,69.5586,69.6259,133770.0
2024-01-09 14:00:00,72.44,72.48,72.42,72.47,91794.0,69.6259,69.6644,69.6067,69.6547,91794.0
2024-01-09 14:10:00,72.48,72.5,72.41,72.47,111739.0,69.6644,69.6836,69.5971,69.6547,111739.0
2024-01-09 14:20:00,72.47,72.51,72.45,72.47,88760.0,69.6547,69.6932,69.6355,69.6547,88760.0
2024-01-09 14:30:00,72.47,72.51,72.45,72.48,84981.0,69.6547,69.6932,69.6355,69.6644,84981.0
2024-01-09 14:40:00,72.49,72.51,72.47,72.5,95000.0,69.674,69.6932,69.6547,69.6836,95000.0
2024-01-09 14:50:00,72.5,72.51,72.46,72.46,87536.0,69.6836,69.6932,69.6451,69.6451,87536.0
2024-01-09 15:00:00,72.47,72.5,72.41,72.46,124892.0,69.6547,69.6836,69.5971,69.6451,124892.0
2024-01-09 15:10:00,72.47,72.54,72.47,72.52,171329.0,69.6547,69.722,69.6547,69.7028,171329.0
2024-01-09 15:20:00,72.52,72.59,72.51,72.53,191823.0,69.7028,69.7701,69.6932,69.7124,191823.0
2024-01-09 15:30:00,72.54,72.58,72.51,72.56,398718.0,69.722,69.7605,69.6932,69.7413,398718.0
2024-01-09 15:40:00,72.56,72.62,72.54,72.59,307370.0,69.7413,69.7989,69.722,69.7701,307370.0
2024-01-09 15:50:00,72.6,72.73,72.58,72.71,978234.0,69.7797,69.9046,69.7605,69.8854,978234.0
2024-01-10 09:30:00,72.67,72.91,72.62,72.91,513621.0,69.847,70.0777,69.7989,70.0777,513621.0
2024-01-10 09:40:00,72.92,73.0,72.87,72.92,344938.0,70.0873,70.1642,70.0392,70.0873,344938.0
2024-01-10 09:50:00,72.92,72.98,72.77,72.79,224534.0,70.0873,70.1449,69.9431,69.9623,224534.0
2024-01-10 10:00:00,72.78,72.86,72.69,72.69,166172.0,69.9527,70.0296,69.8662,69.8662,166172.0
2024-01-10 10:10:00,72.7,72.72,72.63,72.68,154158.0,69.8758,69.895,69.8085,69.8566,154158.0
2024-01-10 10:20:00,72.68,72.76,72.64,72.72,130791.0,69.8566,69.9335,69.8181,69.895,130791.0
2024-01-10 10:30:00,72.73,72.75,72.69,72.69,161396.0,69.9046,69.9239,69.8662,69.8662,161396.0
2024-01-10 10:40:00,72.69,72.7,72.62,72.67,115100.0,69.8662,69.8758,69.7989,69.847,115100.0
2024-01-10 10:50:00,72.66,72.67,72.56,72.58,299141.0,69.8374,69.847,69.7413,69.7605,299141.0
2024-01-10 11:00:00,72.59,72.61,72.52,72.55,404265.0,69.7701,69.7893,69.7028,69.7316,404265.0
2024-01-10 11:10:00,72.55,72.57,72.46,72.51,152431.0,69.7316,69.7509,69.6451,69.6932,152431.0
2024-01-10 11:20:00,72.51,72.59,72.5,72.57,156288.0,69.6932,69.7701,69.6836,69.7509,156288.0
2024-01-10 11:30:00,72.56,72.58,72.51,72.55,131600.0,69.7413,69.7605,69.6932,69.7316,131600.0
2024-01-10 11:40:00,72.55,72.59,72.54,72.55,167922.0,69.7316,69.7701,69.722,69.7316,167922.0
2024-01-10 11:50:00,72.55,72.61,72.51,72.59,176247.0,69.7316,69.7893,69.6932,69.7701,176247.0
2024-01-10 12:00:00,72.6,72.61,72.54,72.59,177191.0,69.7797,69.7893,69.722,69.7701,177191.0
2024-01-10 12:10:00,72.59,72.59,72.54,72.56,113983.0,69.7701,69.7701,69.722,69.7413,113983.0
2024-01-10 12:20:00,72.56,72.58,72.5,72.52,264015.0,69.7413,69.7605,69.6836,69.7028,264015.0
2024-01-10 12:30:00,72.52,72.53,72.45,72.46,174542.0,69.7028,69.7124,69.6355,69.6451,174542.0
2024-01-10 12:40:00,72.47,72.49,72.43,72.46,112971.0,69.6547,69.674,69.6163,69.6451,112971.0
2024-01-10 12:50:00,72.45,72.5,72.44,72.48,115546.0,69.6355,69.6836,69.6259,69.6644,115546.0
2024-01-10 13:00:00,72.49,72.51,72.44,72.45,237185.0,69.674,69.6932,69.6259,69.6355,237185.0
2024-01-10 13:10:00,72.45,72.46,72.38,72.42,134958.0,69.6355,69.6451,69.5682,69.6067,134958.0
2024-01-10 13:20:00,72.42,72.44,72.38,72.4,327584.0,69.6067,69.6259,69.5682,69.5875,327584.0
2024-01-10 13:30:00,72.4,72.43,72.36,72.38,164644.0,69.5875,69.6163,69.549,69.5682,164644.0
2024-01-10 13:40:00,72.39,72.43,72.37,72.43,120783.0,69.5779,69.6163,69.5586,69.6163,120783.0
2024-01-10 13:50:00,72.42,72.49,72.41,72.48,99372.0,69.6067,69.674,69.5971,69.6644,99372.0
2024-01-10 14:00:00,72.48,72.49,72.44,72.45,82255.0,69.6644,69.674,69.6259,69.6355,82255.0
2024-01-10 14:10:00,72.45,72.56,72.44,72.53,327712.0,69.6355,69.7413,69.6259,69.7124,327712.0
2024-01-10 14:20:00,72.53,72.58,72.5,72.58,104440.0,69.7124,69.7605,69.6836,69.7605,104440.0
2024-01-10 14:30:00,72.58,72.59,72.54,72.56,276525.0,69.7605,69.7701,69.722,69.7413,276525.0
2024-01-10 14:40:00,72.56,72.61,72.55,72.57,133379.0,69.7413,69.7893,69.7316,69.7509,133379.0
2024-01-10 14:50:00,72.58,72.65,72.57,72.63,250128.0,69.7605,69.8278,69.7509,69.8085,250128.0
2024-01-10 15:00:00,72.63,72.69,72.62,72.67,245734.0,69.8085,69.8662,69.7989,69.847,245734.0
2024-01-10 15:10:00,72.67,72.68,72.6,72.61,687315.0,69.847,69.8566,69.7797,69.7893,687315.0
2024-01-10 15:20:00,72.61,72.63,72.54,72.57,403440.0,69.7893,69.8085,69.722,69.7509,403440.0
2024-01-10 15:30:00,72.58,72.61,72.54,72.55,357959.0,69.7605,69.7893,69.722,69.7316,357959.0
2024-01-10 15:40:00,72.54,72.55,72.42,72.44,638774.0,69.722,69.7316,69.6067,69.6259,638774.0
2024-01-10 15:50:00,72.43,72.59,72.39,72.56,1427134.0,69.6163,69.7701,69.5779,69.7413,1427134.0
2024-01-11 09:30:00,72.5,72.59,72.3,72.42,359608.0,69.6836,69.7701,69.4914,69.6067,359608.0
2024-01-11 09:40:00,72.42,72.45,72.33,72.38,322056.0,69.6067,69.6355,69.5202,69.5682,322056.0
2024-01-11 09:50:00,72.38,72.41,72.3,72.38,176231.0,69.5682,69.5971,69.4914,69.5682,176231.0
2024-01-11 10:00:00,72.37,72.43,72.3,72.3,283395.0,69.5586,69.6163,69.4914,69.4914,283395.0
2024-01-11 10:10:00,72.31,72.33,72.21,72.3,283747.0,69.501,69.5202,69.4048,69.4914,283747.0
2024-01-11 10:20:00,72.28,72.31,72.19,72.2,215129.0,69.4721,69.501,69.3856,69.3952,215129.0
2024-01-11 10:30:00,72.21,72.28,72.14,72.22,290208.0,69.4048,69.4721,69.3376,69.4145,290208.0
2024-01-11 10:40:00,72.22,72.25,72.16,72.2,139559.0,69.4145,69.4433,69.3568,69.3952,139559.0
2024-01-11 10:50:00,72.2,72.21,72.14,72.19,198809.0,69.3952,69.4048,69.3376,69.3856,198809.0
2024-01-11 11:00:00,72.19,72.21,72.11,72.19,115580.0,69.3856,69.4048,69.3087,69.3856,115580.0
2024-01-11 11:10:00,72.19,72.19,72.07,72.14,239178.0,69.3856,69.3856,69.2703,69.3376,239178.0
2024-01-11 11:20:00,72.14,72.21,72.14,72.2,123892.0,69.3376,69.4048,69.3376,69.3952,123892.0
2024-01-11 11:30:00,72.2,72.2,72.12,72.13,109564.0,69.3952,69.3952,69.3183,69.328,109564.0
2024-01-11 11:40:00,72.13,72.22,72.12,72.22,163579.0,69.328,69.4145,69.3183,69.4145,163579.0
2024-01-11 11:50:00,72.22,72.26,72.11,72.14,278679.0,69.4145,69.4529,69.3087,69.3376,278679.0
2024-01-11 12:00:00,72.14,72.19,72.12,72.17,132551.0,69.3376,69.3856,69.3183,69.3664,132551.0
2024-01-11 12:10:00,72.17,72.26,72.17,72.23,135178.0,69.3664,69.4529,69.3664,69.4241,135178.0
2024-01-11 12:20:00,72.24,72.29,72.21,72.23,223205.0,69.4337,69.4817,69.4048,69.4241,223205.0
2024-01-11 12:30:00,72.23,72.29,72.22,72.27,160378.0,69.4241,69.4817,69.4145,69.4625,160378.0
2024-01-11 12:40:00,72.26,72.33,72.25,72.32,95773.0,69.4529,69.5202,69.4433,69.5106,95773.0
2024-01-11 12:50:00,72.32,72.34,72.26,72.29,180477.0,69.5106,69.5298,69.4529,69.4817,180477.0
2024-01-11 13:00:00,72.3,72.34,72.28,72.31,128777.0,69.4914,69.5298,69.4721,69.501,128777.0
2024-01-11 13:10:00,72.31,72.35,72.3,72.31,168657.0,69.501,69.5394,69.4914,69.501,168657.0
2024-01-11 13:20:00,72.31,72.35,72.29,72.34,50606.0,69.501,69.5394,69.4817,69.5298,50606.0
2024-01-11 13:30:00,72.34,72.37,72.31,72.35,115570.0,69.5298,69.5586,69.501,69.5394,115570.0
2024-01-11 13:40:00,72.34,72.36,72.29,72.33,114286.0,69.5298,69.549,69.4817,69.5202,114286.0
2024-01-11 13:50:00,72.34,72.45,72.34,72.44,220480.0,69.5298,69.6355,69.5298,69.6259,220480.0
2024-01-11 14:00:00,72.44,72.5,72.44,72.45,176599.0,69.6259,69.6836,69.6259,69.6355,176599.0
2024-01-11 14:10:00,72.44,72.5,72.43,72.47,103566.0,69.6259,69.6836,69.6163,69.6547,103566.0
2024-01-11 14:20:00,72.47,72.53,72.45,72.52,128038.0,69.6547,69.7124,69.6355,69.7028,128038.0
2024-01-11 14:30:00,72.52,72.55,72.49,72.53,266114.0,69.7028,69.7316,69.674,69.7124,266114.0
2024-01-11 14:40:00,72.53,72.55,72.48,72.49,201092.0,69.7124,69.7316,69.6644,69.674,201092.0
2024-01-11 14:50:00,72.5,72.59,72.49,72.57,99219.0,69.6836,69.7701,69.674,69.7509,99219.0
2024-01-11 15:00:00,72.57,72.57,72.46,72.47,229713.0,69.7509,69.7509,69.6451,69.6547,229713.0
2024-01-11 15:10:00,72.46,72.48,72.39,72.42,237321.0,69.6451,69.6644,69.5779,69.6067,237321.0
2024-01-11 15:20:00,72.42,72.47,72.41,72.42,444373.0,69.6067,69.6547,69.5971,69.6067,444373.0
2024-01-11 15:30:00,72.41,72.46,72.39,72.42,233713.0,69.5971,69.6451,69.5779,69.6067,233713.0
2024-01-11 15:40:00,72.43,72.5,72.4,72.49,351375.0,69.6163,69.6836,69.5875,69.674,351375.0
2024-01-11 15:50:00,72.49,72.62,72.45,72.55,1014257.0,69.674,69.7989,69.6355,69.7316,1014257.0
2024-01-12 09:30:00,72.82,72.98,72.81,72.89,474051.0,69.9912,70.1449,69.9815,70.0584,474051.0
2024-01-12 09:40:00,72.9,72.93,72.81,72.82,476069.0,70.068,70.0969,69.9815,69.9912,476069.0
2024-01-12 09:50:00,72.81,72.84,72.73,72.73,244867.0,69.9815,70.0104,69.9046,69.9046,244867.0
2024-01-12 10:00:00,72.74,72.78,72.66,72.7,292304.0,69.9143,69.9527,69.8374,69.8758,292304.0
2024-01-12 10:10:00,72.71,72.73,72.59,72.59,240595.0,69.8854,69.9046,69.7701,69.7701,240595.0
2024-01-12 10:20:00,72.6,72.64,72.55,72.6,224827.0,69.7797,69.8181,69.7316,69.7797,224827.0
2024-01-12 10:30:00,72.61,72.67,72.58,72.59,187716.0,69.7893,69.847,69.7605,69.7701,187716.0
2024-01-12 10:40:00,72.6,72.69,72.58,72.62,209581.0,69.7797,69.8662,69.7605,69.7989,209581.0
2024-01-12 10:50:00,72.63,72.67,72.61,72.65,140333.0,69.8085,69.847,69.7893,69.8278,140333.0
2024-01-12 11:00:00,72.64,72.72,72.59,72.7,149274.0,69.8181,69.895,69.7701,69.8758,149274.0
2024-01-12 11:10:00,72.71,72.73,72.67,72.69,114654.0,69.8854,69.9046,69.847,69.8662,114654.0
2024-01-12 11:20:00,72.69,72.69,72.61,72.64,169480.0,69.8662,69.8662,69.7893,69.8181,169480.0
2024-01-12 11:30:00,72.64,72.68,72.56,72.6,123234.0,69.8181,69.8566,69.7413,69.7797,123234.0
2024-01-12 11:40:00,72.6,72.62,72.56,72.58,103212.0,69.7797,69.7989,69.7413,69.7605,103212.0
2024-01-12 11:50:00,72.58,72.61,72.55,72.59,115754.0,69.7605,69.7893,69.7316,69.7701,115754.0
2024-01-12 12:00:00,72.59,72.61,72.55,72.59,87196.0,69.7701,69.7893,69.7316,69.7701,87196.0
2024-01-12 12:10:00,72.59,72.66,72.59,72.66,98324.0,69.7701,69.8374,69.7701,69.8374,98324.0
2024-01-12 12:20:00,72.66,72.69,72.61,72.65,100463.0,69.8374,69.8662,69.7893,69.8278,100463.0
2024-01-12 12:30:00,72.65,72.67,72.61,72.66,85949.0,69.8278,69.847,69.7893,69.8374,85949.0
2024-01-12 12:40:00,72.66,72.68,72.63,72.67,72139.0,69.8374,69.8566,69.8085,69.847,72139.0
2024-01-12 12:50:00,72.66,72.69,72.62,72.63,94776.0,69.8374,69.8662,69.7989,69.8085,94776.0
2024-01-12 13:00:00,72.63,72.71,72.63,72.69,103365.0,69.8085,69.8854,69.8085,69.8662,103365.0
2024-01-12 13:10:00,72.69,72.72,72.65,72.66,136504.0,69.8662,69.895,69.8278,69.8374,136504.0
2024-01-12 13:20:00,72.67,72.7,72.65,72.68,150468.0,69.847,69.8758,69.8278,69.8566,150468.0
2024-01-12 13:30:00,72.69,72.7,72.67,72.7,95392.0,69.8662,69.8758,69.847,69.8758,95392.0
2024-01-12 13:40:00,72.7,72.72,72.68,72.71,97673.0,69.8758,69.895,69.8566,69.8854,97673.0
2024-01-12 13:50:00,72.7,72.73,72.69,72.71,73303.0,69.8758,69.9046,69.8662,69.8854,73303.0
2024-01-12 14:00:00,72.71,72.74,72.7,72.7,108075.0,69.8854,69.9143,69.8758,69.8758,108075.0
2024-01-12 14:10:00,72.7,72.73,72.69,72.71,73514.0,69.8758,69.9046,69.8662,69.8854,73514.0
2024-01-12 14:20:00,72.72,72.73,72.66,72.71,111753.0,69.895,69.9046,69.8374,69.8854,111753.0
2024-01-12 14:30:00,72.71,72.71,72.61,72.65,142484.0,69.8854,69.8854,69.7893,69.8278,142484.0
2024-01-12 14:40:00,72.65,72.66,72.59,72.61,106324.0,69.8278,69.8374,69.7701,69.7893,106324.0
2024-01-12 14:50:00,72.61,72.65,72.59,72.64,96150.0,69.7893,69.8278,69.7701,69.8181,96150.0
2024-01-12 15:00:00,72.63,72.67,72.61,72.64,147759.0,69.8085,69.847,69.7893,69.8181,147759.0
2024-01-12 15:10:00,72.64,72.68,72.63,72.65,174245.0,69.8181,69.8566,69.8085,69.8278,174245.0
2024-01-12 15:20:00,72.65,72.68,72.63,72.67,157232.0,69.8278,69.8566,69.8085,69.847,157232.0
2024-01-12 15:30:00,72.67,72.72,72.66,72.69,177025.0,69.847,69.895,69.8374,69.8662,177025.0
2024-01-12 15:40:00,72.69,72.75,72.67,72.75,287196.0,69.8662,69.9239,69.847,69.9239,287196.0
2024-01-12 15:50:00,72.76,72.83,72.74,72.79,896855.0,69.9335,70.0008,69.9143,69.9623,896855.0
2024-01-16 09:30:00,72.81,72.85,72.62,72.78,422216.0,69.9815,70.02,69.7989,69.9527,422216.0
2024-01-16 09:40:00,72.77,72.85,72.73,72.77,353479.0,69.9431,70.02,69.9046,69.9431,353479.0
2024-01-16 09:50:00,72.77,72.77,72.55,72.6,208448.0,69.9431,69.9431,69.7316,69.7797,208448.0
2024-01-16 10:00:00,72.59,72.68,72.5,72.57,200816.0,69.7701,69.8566,69.6836,69.7509,200816.0
2024-01-16 10:10:00,72.57,72.61,72.54,72.58,545551.0,69.7509,69.7893,69.722,69.7605,545551.0
2024-01-16 10:20:00,72.58,72.69,72.58,72.67,494469.0,69.7605,69.8662,69.7605,69.847,494469.0
2024-01-16 10:30:00,72.68,72.72,72.64,72.71,187441.0,69.8566,69.895,69.8181,69.8854,187441.0
2024-01-16 10:40:00,72.7,72.77,72.68,72.7,618467.0,69.8758,69.9431,69.8566,69.8758,618467.0
2024-01-16 10:50:00,72.7,72.74,72.67,72.67,185880.0,69.8758,69.9143,69.847,69.847,185880.0
2024-01-16 11:00:00,72.67,72.68,72.51,72.53,950756.0,69.847,69.8566,69.6932,69.7124,950756.0
2024-01-16 11:10:00,72.54,72.63,72.52,72.58,186713.0,69.722,69.8085,69.7028,69.7605,186713.0
2024-01-16 11:20:00,72.58,72.67,72.55,72.55,160886.0,69.7605,69.847,69.7316,69.7316,160886.0
2024-01-16 11:30:00,72.55,72.6,72.52,72.56,132443.0,69.7316,69.7797,69.7028,69.7413,132443.0
2024-01-16 11:40:00,72.56,72.58,72.48,72.48,98700.0,69.7413,69.7605,69.6644,69.6644,98700.0
2024-01-16 11:50:00,72.48,72.51,72.43,72.46,103745.0,69.6644,69.6932,69.6163,69.6451,103745.0
2024-01-16 12:00:00,72.45,72.47,72.38,72.41,142300.0,69.6355,69.6547,69.5682,69.5971,142300.0
2024-01-16 12:10:00,72.4,72.42,72.38,72.38,115967.0,69.5875,69.6067,69.5682,69.5682,115967.0
2024-01-16 12:20:00,72.39,72.42,72.34,72.36,189829.0,69.5779,69.6067,69.5298,69.549,189829.0
2024-01-16 12:30:00,72.36,72.4,72.32,72.4,179068.0,69.549,69.5875,69.5106,69.5875,179068.0
2024-01-16 12:40:00,72.4,72.42,72.32,72.32,109249.0,69.5875,69.6067,69.5106,69.5106,109249.0
2024-01-16 12:50:00,72.32,72.38,72.32,72.34,76154.0,69.5106,69.5682,69.5106,69.5298,76154.0
2024-01-16 13:00:00,72.33,72.39,72.31,72.37,263340.0,69.5202,69.5779,69.501,69.5586,263340.0
2024-01-16 13:10:00,72.36,72.44,72.34,72.39,391769.0,69.549,69.6259,69.5298,69.5779,391769.0
2024-01-16 13:20:00,72.39,72.44,72.35,72.44,155879.0,69.5779,69.6259,69.5394,69.6259,155879.0
2024-01-16 13:30:00,72.44,72.47,72.36,72.37,172993.0,69.6259,69.6547,69.549,69.5586,172993.0
2024-01-16 13:40:00,72.37,72.38,72.29,72.3,95325.0,69.5586,69.5682,69.4817,69.4914,95325.0
2024-01-16 13:50:00,72.3,72.32,72.27,72.3,95299.0,69.4914,69.5106,69.4625,69.4914,95299.0
2024-01-16 14:00:00,72.31,72.31,72.13,72.15,136032.0,69.501,69.501,69.328,69.3472,136032.0
2024-01-16 14:10:00,72.15,72.18,72.1,72.11,127542.0,69.3472,69.376,69.2991,69.3087,127542.0
2024-01-16 14:20:00,72.11,72.19,72.11,72.15,107273.0,69.3087,69.3856,69.3087,69.3472,107273.0
2024-01-16 14:30:00,72.15,72.2,72.13,72.16,135741.0,69.3472,69.3952,69.328,69.3568,135741.0
2024-01-16 14:40:00,72.16,72.24,72.13,72.22,241477.0,69.3568,69.4337,69.328,69.4145,241477.0
2024-01-16 14:50:00,72.23,72.29,72.2,72.28,73785.0,69.4241,69.4817,69.3952,69.4721,73785.0
2024-01-16 15:00:00,72.29,72.34,72.26,72.31,216366.0,69.4817,69.5298,69.4529,69.501,216366.0
2024-01-16 15:10:00,72.31,72.34,72.25,72.3,213839.0,69.501,69.5298,69.4433,69.4914,213839.0
2024-01-16 15:20:00,72.31,72.31,72.24,72.26,182304.0,69.501,69.501,69.4337,69.4529,182304.0
2024-01-16 15:30:00,72.25,72.27,72.2,72.24,470303.0,69.4433,69.4625,69.3952,69.4337,470303.0
2024-01-16 15:40:00,72.24,72.3,72.22,72.29,427554.0,69.4337,69.4914,69.4145,69.4817,427554.0
2024-01-16 15:50:00,72.29,72.43,72.28,72.41,1382753.0,69.4817,69.6163,69.4721,69.5971,1382753.0
2024-01-17 09:30:00,72.23,72.34,72.08,72.33,662054.0,69.4241,69.5298,69.2799,69.5202,662054.0
2024-01-17 09:40:00,72.33,72.34,72.25,72.31,366155.0,69.5202,69.5298,69.4433,69.501,366155.0
2024-01-17 09:50:00,72.31,72.43,72.27,72.42,348676.0,69.501,69.6163,69.4625,69.6067,348676.0
2024-01-17 10:00:00,72.42,72.49,72.39,72.41,277157.0,69.6067,69.674,69.5779,69.5971,277157.0
2024-01-17 10:10:00,72.42,72.46,72.39,72.42,123991.0,69.6067,69.6451,69.5779,69.6067,123991.0
2024-01-17 10:20:00,72.43,72.48,72.4,72.47,289585.0,69.6163,69.6644,69.5875,69.6547,289585.0
2024-01-17 10:30:00,72.45,72.52,72.43,72.5,157127.0,69.6355,69.7028,69.6163,69.6836,157127.0
2024-01-17 10:40:00,72.49,72.54,72.47,72.5,249861.0,69.674,69.722,69.6547,69.6836,249861.0
2024-01-17 10:50:00,72.5,72.54,72.47,72.53,142168.0,69.6836,69.722,69.6547,69.7124,142168.0
2024-01-17 11:00:00,72.53,72.58,72.48,72.55,156637.0,69.7124,69.7605,69.6644,69.7316,156637.0
2024-01-17 11:10:00,72.54,72.56,72.51,72.54,103805.0,69.722,69.7413,69.6932,69.722,103805.0
2024-01-17 11:20:00,72.53,72.56,72.52,72.53,161233.0,69.7124,69.7413,69.7028,69.7124,161233.0
2024-01-17 11:30:00,72.53,72.6,72.51,72.56,215064.0,69.7124,69.7797,69.6932,69.7413,215064.0
2024-01-17 11:40:00,72.56,72.57,72.51,72.52,364194.0,69.7413,69.7509,69.6932,69.7028,364194.0
2024-01-17 11:50:00,72.52,72.52,72.43,72.43,148886.0,69.7028,69.7028,69.6163,69.6163,148886.0
2024-01-17 12:00:00,72.42,72.43,72.36,72.38,131769.0,69.6067,69.6163,69.549,69.5682,131769.0
2024-01-17 12:10:00,72.39,72.42,72.35,72.38,117220.0,69.5779,69.6067,69.5394,69.5682,117220.0
2024-01-17 12:20:00,72.38,72.38,72.31,72.31,111988.0,69.5682,69.5682,69.501,69.501,111988.0
2024-01-17 12:30:00,72.31,72.35,72.27,72.34,135383.0,69.501,69.5394,69.4625,69.5298,135383.0
2024-01-17 12:40:00,72.33,72.34,72.27,72.33,128838.0,69.5202,69.5298,69.4625,69.5202,128838.0
2024-01-17 12:50:00,72.34,72.35,72.29,72.31,93519.0,69.5298,69.5394,69.4817,69.501,93519.0
2024-01-17 13:00:00,72.3,72.35,72.28,72.31,135790.0,69.4914,69.5394,69.4721,69.501,135790.0
2024-01-17 13:10:00,72.31,72.32,72.25,72.27,161077.0,69.501,69.5106,69.4433,69.4625,161077.0
2024-01-17 13:20:00,72.27,72.28,72.19,72.2,161796.0,69.4625,69.4721,69.3856,69.3952,161796.0
2024-01-17 13:30:00,72.2,72.22,72.15,72.18,102596.0,69.3952,69.4145,69.3472,69.376,102596.0
2024-01-17 13:40:00,72.18,72.2,72.16,72.2,83141.0,69.376,69.3952,69.3568,69.3952,83141.0
2024-01-17 13:50:00,72.2,72.27,72.19,72.27,246332.0,69.3952,69.4625,69.3856,69.4625,246332.0
2024-01-17 14:00:00,72.27,72.31,72.24,72.26,217064.0,69.4625,69.501,69.4337,69.4529,217064.0
2024-01-17 14:10:00,72.26,72.29,72.25,72.28,78963.0,69.4529,69.4817,69.4433,69.4721,78963.0
2024-01-17 14:20:00,72.28,72.31,72.24,72.26,241857.0,69.4721,69.501,69.4337,69.4529,241857.0
2024-01-17 14:30:00,72.27,72.33,72.26,72.31,82864.0,69.4625,69.5202,69.4529,69.501,82864.0
2024-01-17 14:40:00,72.31,72.35,72.28,72.3,96682.0,69.501,69.5394,69.4721,69.4914,96682.0
2024-01-17 14:50:00,72.3,72.33,72.27,72.31,122882.0,69.4914,69.5202,69.4625,69.501,122882.0
2024-01-17 15:00:00,72.31,72.31,72.25,72.26,191298.0,69.501,69.501,69.4433,69.4529,191298.0
2024-01-17 15:10:00,72.25,72.3,72.23,72.28,113344.0,69.4433,69.4914,69.4241,69.4721,113344.0
2024-01-17 15:20:00,72.28,72.3,72.22,72.27,209238.0,69.4721,69.4914,69.4145,69.4625,209238.0
2024-01-17 15:30:00,72.27,72.34,72.25,72.31,249488.0,69.4625,69.5298,69.4433,69.501,249488.0
2024-01-17 15:40:00,72.32,72.35,72.26,72.27,303921.0,69.5106,69.5394,69.4529,69.4625,303921.0
2024-01-17 15:50:00,72.27,72.39,72.26,72.34,1145484.0,69.4625,69.5779,69.4529,69.5298,1145484.0
2024-01-18 09:30:00,72.17,72.17,71.91,71.95,529892.0,69.3664,69.3664,69.1165,69.1549,529892.0
2024-01-18 09:40:00,71.95,71.96,71.79,71.83,283893.0,69.1549,69.1646,69.0012,69.0396,283893.0
2024-01-18 09:50:00,71.84,71.88,71.77,71.82,214224.0,69.0492,69.0877,68.9819,69.03,214224.0
2024-01-18 10:00:00,71.82,71.91,71.81,71.89,236065.0,69.03,69.1165,69.0204,69.0973,236065.0
2024-01-18 10:10:00,71.88,71.94,71.85,71.86,293160.0,69.0877,69.1453,69.0588,69.0684,293160.0
2024-01-18 10:20:00,71.86,71.97,71.83,71.95,179748.0,69.0684,69.1742,69.0396,69.1549,179748.0
2024-01-18 10:30:00,71.96,72.03,71.94,71.95,259113.0,69.1646,69.2318,69.1453,69.1549,259113.0
2024-01-18 10:40:00,71.95,72.01,71.93,71.97,271954.0,69.1549,69.2126,69.1357,69.1742,271954.0
2024-01-18 10:50:00,71.98,71.99,71.88,71.91,210581.0,69.1838,69.1934,69.0877,69.1165,210581.0
2024-01-18 11:00:00,71.9,71.94,71.85,71.91,159262.0,69.1069,69.1453,69.0588,69.1165,159262.0
2024-01-18 11:10:00,71.9,71.95,71.88,71.89,303455.0,69.1069,69.1549,69.0877,69.0973,303455.0
2024-01-18 11:20:00,71.89,71.93,71.87,71.9,242599.0,69.0973,69.1357,69.0781,69.1069,242599.0
2024-01-18 11:30:00,71.91,71.96,71.89,71.93,149356.0,69.1165,69.1646,69.0973,69.1357,149356.0
2024-01-18 11:40:00,71.93,71.93,71.8,71.8,331017.0,69.1357,69.1357,69.0108,69.0108,331017.0
2024-01-18 11:50:00,71.79,71.91,71.79,71.85,228766.0,69.0012,69.1165,69.0012,69.0588,228766.0
2024-01-18 12:00:00,71.85,71.86,71.75,71.81,395861.0,69.0588,69.0684,68.9627,69.0204,395861.0
2024-01-18 12:10:00,71.81,71.82,71.75,71.76,280735.0,69.0204,69.03,68.9627,68.9723,280735.0
2024-01-18 12:20:00,71.76,71.82,71.75,71.78,75153.0,68.9723,69.03,68.9627,68.9916,75153.0
2024-01-18 12:30:00,71.78,71.79,71.72,71.78,163558.0,68.9916,69.0012,68.9339,68.9916,163558.0
2024-01-18 12:40:00,71.78,71.79,71.74,71.76,94269.0,68.9916,69.0012,68.9531,68.9723,94269.0
2024-01-18 12:50:00,71.76,71.79,71.73,71.75,106819.0,68.9723,69.0012,68.9435,68.9627,106819.0
2024-01-18 13:00:00,71.76,71.78,71.7,71.77,197012.0,68.9723,68.9916,68.9147,68.9819,197012.0
2024-01-18 13:10:00,71.78,71.82,71.74,71.81,186483.0,68.9916,69.03,68.9531,69.0204,186483.0
2024-01-18 13:20:00,71.81,71.85,71.78,71.82,105595.0,69.0204,69.0588,68.9916,69.03,105595.0
2024-01-18 13:30:00,71.82,71.88,71.81,71.88,116777.0,69.03,69.0877,69.0204,69.0877,116777.0
2024-01-18 13:40:00,71.88,71.9,71.84,71.89,225278.0,69.0877,69.1069,69.0492,69.0973,225278.0
2024-01-18 13:50:00,71.9,71.93,71.88,71.88,109142.0,69.1069,69.1357,69.0877,69.0877,109142.0
2024-01-18 14:00:00,71.89,71.98,71.87,71.97,131513.0,69.0973,69.1838,69.0781,69.1742,131513.0
2024-01-18 14:10:00,71.96,72.03,71.96,72.01,128628.0,69.1646,69.2318,69.1646,69.2126,128628.0
2024-01-18 14:20:00,72.02,72.1,72.0,72.08,178375.0,69.2222,69.2991,69.203,69.2799,178375.0
2024-01-18 14:30:00,72.09,72.12,72.07,72.08,177014.0,69.2895,69.3183,69.2703,69.2799,177014.0
2024-01-18 14:40:00,72.08,72.1,72.02,72.06,451792.0,69.2799,69.2991,69.2222,69.2607,451792.0
2024-01-18 14:50:00,72.06,72.13,72.06,72.11,90633.0,69.2607,69.328,69.2607,69.3087,90633.0
2024-01-18 15:00:00,72.12,72.17,72.09,72.16,228359.0,69.3183,69.3664,69.2895,69.3568,228359.0
2024-01-18 15:10:00,72.16,72.21,72.14,72.18,215706.0,69.3568,69.4048,69.3376,69.376,215706.0
2024-01-18 15:20:00,72.18,72.28,72.17,72.28,210811.0,69.376,69.4721,69.3664,69.4721,210811.0
2024-01-18 15:30:00,72.28,72.31,72.24,72.24,531355.0,69.4721,69.501,69.4337,69.4337,531355.0
2024-01-18 15:40:00,72.23,72.26,72.21,72.24,436749.0,69.4241,69.4529,69.4048,69.4337,436749.0
2024-01-18 15:50:00,72.24,72.31,72.21,72.27,946379.0,69.4337,69.501,69.4048,69.4625,946379.0
2024-01-19 09:30:00,72.32,72.34,71.85,71.87,587165.0,69.5106,69.5298,69.0588,69.0781,587165.0
2024-01-19 09:40:00,71.87,71.91,71.68,71.75,337187.0,69.0781,69.1165,68.8954,68.9627,337187.0
2024-01-19 09:50:00,71.75,71.87,71.73,71.86,346190.0,68.9627,69.0781,68.9435,69.0684,346190.0
2024-01-19 10:00:00,71.86,71.91,71.79,71.84,244541.0,69.0684,69.1165,69.0012,69.0492,244541.0
2024-01-19 10:10:00,71.84,71.89,71.74,71.88,157398.0,69.0492,69.0973,68.9531,69.0877,157398.0
2024-01-19 10:20:00,71.89,71.91,71.79,71.89,154304.0,69.0973,69.1165,69.0012,69.0973,154304.0
2024-01-19 10:30:00,71.88,71.91,71.82,71.84,148744.0,69.0877,69.1165,69.03,69.0492,148744.0
2024-01-19 10:40:00,71.85,71.93,71.83,71.91,140203.0,69.0588,69.1357,69.0396,69.1165,140203.0
2024-01-19 10:50:00,71.9,71.95,71.86,71.91,180732.0,69.1069,69.1549,69.0684,69.1165,180732.0
2024-01-19 11:00:00,71.92,72.0,71.89,71.98,167189.0,69.1261,69.203,69.0973,69.1838,167189.0
2024-01-19 11:10:00,71.98,72.02,71.94,71.96,383412.0,69.1838,69.2222,69.1453,69.1646,383412.0
2024-01-19 11:20:00,71.97,72.01,71.95,71.98,266755.0,69.1742,69.2126,69.1549,69.1838,266755.0
2024-01-19 11:30:00,71.98,72.01,71.96,71.98,191536.0,69.1838,69.2126,69.1646,69.1838,191536.0
2024-01-19 11:40:00,71.98,72.0,71.94,71.98,99981.0,69.1838,69.203,69.1453,69.1838,99981.0
2024-01-19 11:50:00,71.98,72.08,71.96,72.06,125299.0,69.1838,69.2799,69.1646,69.2607,125299.0
2024-01-19 12:00:00,72.06,72.07,72.01,72.02,125874.0,69.2607,69.2703,69.2126,69.2222,125874.0
2024-01-19 12:10:00,72.02,72.05,71.98,72.02,242702.0,69.2222,69.2511,69.1838,69.2222,242702.0
2024-01-19 12:20:00,72.02,72.04,71.99,72.01,100836.0,69.2222,69.2415,69.1934,69.2126,100836.0
2024-01-19 12:30:00,72.02,72.11,72.02,72.04,739922.0,69.2222,69.3087,69.2222,69.2415,739922.0
2024-01-19 12:40:00,72.03,72.05,71.99,72.03,221984.0,69.2318,69.2511,69.1934,69.2318,221984.0
2024-01-19 12:50:00,72.04,72.11,72.03,72.11,159010.0,69.2415,69.3087,69.2318,69.3087,159010.0
2024-01-19 13:00:00,72.11,72.12,72.02,72.05,181943.0,69.3087,69.3183,69.2222,69.2511,181943.0
2024-01-19 13:10:00,72.05,72.19,72.05,72.15,195997.0,69.2511,69.3856,69.2511,69.3472,195997.0
2024-01-19 13:20:00,72.15,72.19,72.15,72.17,154702.0,69.3472,69.3856,69.3472,69.3664,154702.0
2024-01-19 13:30:00,72.18,72.2,72.15,72.19,131604.0,69.376,69.3952,69.3472,69.3856,131604.0
2024-01-19 13:40:00,72.19,72.2,72.13,72.17,168215.0,69.3856,69.3952,69.328,69.3664,168215.0
2024-01-19 13:50:00,72.17,72.21,72.14,72.2,124805.0,69.3664,69.4048,69.3376,69.3952,124805.0
2024-01-19 14:00:00,72.2,72.21,72.15,72.17,160747.0,69.3952,69.4048,69.3472,69.3664,160747.0
2024-01-19 14:10:00,72.17,72.26,72.17,72.22,140235.0,69.3664,69.4529,69.3664,69.4145,140235.0
2024-01-19 14:20:00,72.22,72.34,72.21,72.27,536965.0,69.4145,69.5298,69.4048,69.4625,536965.0
2024-01-19 14:30:00,72.28,72.29,72.21,72.28,419718.0,69.4721,69.4817,69.4048,69.4721,419718.0
2024-01-19 14:40:00,72.28,72.29,72.19,72.25,432177.0,69.4721,69.4817,69.3856,69.4433,432177.0
2024-01-19 14:50:00,72.25,72.26,72.19,72.23,142794.0,69.4433,69.4529,69.3856,69.4241,142794.0
2024-01-19 15:00:00,72.24,72.3,72.2,72.2,453028.0,69.4337,69.4914,69.3952,69.3952,453028.0
2024-01-19 15:10:00,72.21,72.24,72.17,72.19,236922.0,69.4048,69.4337,69.3664,69.3856,236922.0
2024-01-19 15:20:00,72.19,72.19,72.12,72.15,138780.0,69.3856,69.3856,69.3183,69.3472,138780.0
2024-01-19 15:30:00,72.15,72.16,72.06,72.08,275339.0,69.3472,69.3568,69.2607,69.2799,275339.0
2024-01-19 15:40:00,72.08,72.1,72.05,72.08,249991.0,69.2799,69.2991,69.2511,69.2799,249991.0
2024-01-19 15:50:00,72.07,72.1,72.01,72.05,895455.0,69.2703,69.2991,69.2126,69.2511,895455.0
2024-01-22 09:30:00,71.74,71.79,71.56,71.78,799553.0,68.9531,69.0012,68.7801,68.9916,799553.0
2024-01-22 09:40:00,71.78,71.94,71.75,71.93,510651.0,68.9916,69.1453,68.9627,69.1357,510651.0
2024-01-22 09:50:00,71.94,72.0,71.86,71.88,372415.0,69.1453,69.203,69.0684,69.0877,372415.0
2024-01-22 10:00:00,71.88,71.94,71.76,71.84,820301.0,69.0877,69.1453,68.9723,69.0492,820301.0
2024-01-22 10:10:00,71.83,71.83,71.74,71.77,189188.0,69.0396,69.0396,68.9531,68.9819,189188.0
2024-01-22 10:20:00,71.77,71.93,71.73,71.91,244443.0,68.9819,69.1357,68.9435,69.1165,244443.0
2024-01-22 10:30:00,71.92,72.0,71.91,71.94,457396.0,69.1261,69.203,69.1165,69.1453,457396.0
2024-01-22 10:40:00,71.95,71.99,71.9,71.93,290307.0,69.1549,69.1934,69.1069,69.1357,290307.0
2024-01-22 10:50:00,71.93,72.0,71.9,71.92,379226.0,69.1357,69.203,69.1069,69.1261,379226.0
2024-01-22 11:00:00,71.93,71.94,71.84,71.86,470098.0,69.1357,69.1453,69.0492,69.0684,470098.0
2024-01-22 11:10:00,71.85,71.86,71.81,71.85,187909.0,69.0588,69.0684,69.0204,69.0588,187909.0
2024-01-22 11:20:00,71.85,71.87,71.79,71.84,111420.0,69.0588,69.0781,69.0012,69.0492,111420.0
2024-01-22 11:30:00,71.84,71.84,71.75,71.75,166870.0,69.0492,69.0492,68.9627,68.9627,166870.0
2024-01-22 11:40:00,71.75,71.76,71.71,71.73,410263.0,68.9627,68.9723,68.9243,68.9435,410263.0
2024-01-22 11:50:00,71.71,71.76,71.69,71.73,133986.0,68.9243,68.9723,68.905,68.9435,133986.0
2024-01-22 12:00:00,71.73,71.78,71.73,71.77,198706.0,68.9435,68.9916,68.9435,68.9819,198706.0
2024-01-22 12:10:00,71.77,71.8,71.72,71.8,739714.0,68.9819,69.0108,68.9339,69.0108,739714.0
2024-01-22 12:20:00,71.8,71.82,71.79,71.81,121320.0,69.0108,69.03,69.0012,69.0204,121320.0
2024-01-22 12:30:00,71.81,71.86,71.77,71.81,93645.0,69.0204,69.0684,68.9819,69.0204,93645.0
2024-01-22 12:40:00,71.8,71.83,71.76,71.77,73973.0,69.0108,69.0396,68.9723,68.9819,73973.0
2024-01-22 12:50:00,71.77,71.77,71.7,71.71,833983.0,68.9819,68.9819,68.9147,68.9243,833983.0
2024-01-22 13:00:00,71.72,71.74,71.65,71.66,489007.0,68.9339,68.9531,68.8666,68.8762,489007.0
2024-01-22 13:10:00,71.66,71.68,71.63,71.64,85629.0,68.8762,68.8954,68.8474,68.857,85629.0
2024-01-22 13:20:00,71.64,71.67,71.57,71.58,182327.0,68.857,68.8858,68.7897,68.7993,182327.0
2024-01-22 13:30:00,71.59,71.62,71.56,71.59,151605.0,68.8089,68.8378,68.7801,68.8089,151605.0
2024-01-22 13:40:00,71.59,71.63,71.57,71.61,118356.0,68.8089,68.8474,68.7897,68.8282,118356.0
2024-01-22 13:50:00,71.62,71.67,71.61,71.66,173874.0,68.8378,68.8858,68.8282,68.8762,173874.0
2024-01-22 14:00:00,71.66,71.69,71.65,71.65,204054.0,68.8762,68.905,68.8666,68.8666,204054.0
2024-01-22 14:10:00,71.65,71.66,71.58,71.59,257387.0,68.8666,68.8762,68.7993,68.8089,257387.0
2024-01-22 14:20:00,71.59,71.67,71.57,71.66,160524.0,68.8089,68.8858,68.7897,68.8762,160524.0
2024-01-22 14:30:00,71.66,71.71,71.63,71.7,254282.0,68.8762,68.9243,68.8474,68.9147,254282.0
2024-01-22 14:40:00,71.71,71.73,71.65,71.7,183355.0,68.9243,68.9435,68.8666,68.9147,183355.0
2024-01-22 14:50:00,71.71,71.78,71.7,71.77,1119039.0,68.9243,68.9916,68.9147,68.9819,1119039.0
2024-01-22 15:00:00,71.78,71.79,71.7,71.77,148425.0,68.9916,69.0012,68.9147,68.9819,148425.0
2024-01-22 15:10:00,71.77,71.78,71.74,71.75,376163.0,68.9819,68.9916,68.9531,68.9627,376163.0
2024-01-22 15:20:00,71.75,71.78,71.73,71.76,495746.0,68.9627,68.9916,68.9435,68.9723,495746.0
2024-01-22 15:30:00,71.76,71.79,71.73,71.75,421967.0,68.9723,69.0012,68.9435,68.9627,421967.0
2024-01-22 15:40:00,71.75,71.76,71.69,71.71,396098.0,68.9627,68.9723,68.905,68.9243,396098.0
2024-01-22 15:50:00,71.7,71.74,71.67,71.69,1183641.0,68.9147,68.9531,68.8858,68.905,1183641.0
2024-01-23 09:30:00,72.08,72.51,72.06,72.29,1051089.0,69.2799,69.6932,69.2607,69.4817,1051089.0
2024-01-23 09:40:00,72.28,72.31,72.15,72.19,568159.0,69.4721,69.501,69.3472,69.3856,568159.0
2024-01-23 09:50:00,72.19,72.26,72.15,72.2,352909.0,69.3856,69.4529,69.3472,69.3952,352909.0
2024-01-23 10:00:00,72.21,72.42,72.21,72.4,735207.0,69.4048,69.6067,69.4048,69.5875,735207.0
2024-01-23 10:10:00,72.41,72.46,72.33,72.45,1034101.0,69.5971,69.6451,69.5202,69.6355,1034101.0
2024-01-23 10:20:00,72.45,72.49,72.35,72.41,329407.0,69.6355,69.674,69.5394,69.5971,329407.0
2024-01-23 10:30:00,72.41,72.43,72.35,72.39,172989.0,69.5971,69.6163,69.5394,69.5779,172989.0
2024-01-23 10:40:00,72.39,72.41,72.28,72.41,364206.0,69.5779,69.5971,69.4721,69.5971,364206.0
2024-01-23 10:50:00,72.41,72.41,72.34,72.34,217682.0,69.5971,69.5971,69.5298,69.5298,217682.0
2024-01-23 11:00:00,72.35,72.38,72.29,72.31,105483.0,69.5394,69.5682,69.4817,69.501,105483.0
2024-01-23 11:10:00,72.31,72.34,72.26,72.27,568318.0,69.501,69.5298,69.4529,69.4625,568318.0
2024-01-23 11:20:00,72.27,72.28,72.17,72.23,221612.0,69.4625,69.4721,69.3664,69.4241,221612.0
2024-01-23 11:30:00,72.23,72.27,72.21,72.26,247391.0,69.4241,69.4625,69.4048,69.4529,247391.0
2024-01-23 11:40:00,72.26,72.3,72.24,72.26,161956.0,69.4529,69.4914,69.4337,69.4529,161956.0
2024-01-23 11:50:00,72.26,72.35,72.25,72.34,172878.0,69.4529,69.5394,69.4433,69.5298,172878.0
2024-01-23 12:00:00,72.35,72.39,72.33,72.39,122863.0,69.5394,69.5779,69.5202,69.5779,122863.0
2024-01-23 12:10:00,72.39,72.4,72.34,72.38,150095.0,69.5779,69.5875,69.5298,69.5682,150095.0
2024-01-23 12:20:00,72.39,72.4,72.33,72.34,205434.0,69.5779,69.5875,69.5202,69.5298,205434.0
2024-01-23 12:30:00,72.34,72.37,72.31,72.31,126097.0,69.5298,69.5586,69.501,69.501,126097.0
2024-01-23 12:40:00,72.31,72.37,72.31,72.36,125826.0,69.501,69.5586,69.501,69.549,125826.0
2024-01-23 12:50:00,72.35,72.38,72.34,72.36,91027.0,69.5394,69.5682,69.5298,69.549,91027.0
2024-01-23 13:00:00,72.35,72.36,72.3,72.33,208117.0,69.5394,69.549,69.4914,69.5202,208117.0
2024-01-23 13:10:00,72.34,72.36,72.32,72.35,116102.0,69.5298,69.549,69.5106,69.5394,116102.0
2024-01-23 13:20:00,72.35,72.38,72.34,72.38,100318.0,69.5394,69.5682,69.5298,69.5682,100318.0
2024-01-23 13:30:00,72.38,72.42,72.35,72.42,136680.0,69.5682,69.6067,69.5394,69.6067,136680.0
2024-01-23 13:40:00,72.42,72.43,72.36,72.41,162926.0,69.6067,69.6163,69.549,69.5971,162926.0
2024-01-23 13:50:00,72.41,72.46,72.4,72.45,82252.0,69.5971,69.6451,69.5875,69.6355,82252.0
2024-01-23 14:00:00,72.45,72.48,72.41,72.42,311298.0,69.6355,69.6644,69.5971,69.6067,311298.0
2024-01-23 14:10:00,72.42,72.49,72.41,72.49,152441.0,69.6067,69.674,69.5971,69.674,152441.0
2024-01-23 14:20:00,72.49,72.52,72.47,72.51,150067.0,69.674,69.7028,69.6547,69.6932,150067.0
2024-01-23 14:30:00,72.52,72.55,72.51,72.55,219029.0,69.7028,69.7316,69.6932,69.7316,219029.0
2024-01-23 14:40:00,72.55,72.59,72.51,72.58,113534.0,69.7316,69.7701,69.6932,69.7605,113534.0
2024-01-23 14:50:00,72.58,72.59,72.55,72.56,139730.0,69.7605,69.7701,69.7316,69.7413,139730.0
2024-01-23 15:00:00,72.56,72.58,72.51,72.52,177551.0,69.7413,69.7605,69.6932,69.7028,177551.0
2024-01-23 15:10:00,72.52,72.59,72.52,72.57,413622.0,69.7028,69.7701,69.7028,69.7509,413622.0
2024-01-23 15:20:00,72.58,72.59,72.49,72.51,213585.0,69.7605,69.7701,69.674,69.6932,213585.0
2024-01-23 15:30:00,72.5,72.55,72.48,72.52,855290.0,69.6836,69.7316,69.6644,69.7028,855290.0
2024-01-23 15:40:00,72.53,72.53,72.49,72.5,635876.0,69.7124,69.7124,69.674,69.6836,635876.0
2024-01-23 15:50:00,72.5,72.53,72.46,72.49,1283216.0,69.6836,69.7124,69.6451,69.674,1283216.0
2024-01-24 09:30:00,72.42,72.46,72.1,72.28,787713.0,69.6067,69.6451,69.2991,69.4721,787713.0
2024-01-24 09:40:00,72.28,72.29,72.15,72.22,390626.0,69.4721,69.4817,69.3472,69.4145,390626.0
2024-01-24 09:50:00,72.21,72.28,72.18,72.23,275032.0,69.4048,69.4721,69.376,69.4241,275032.0
2024-01-24 10:00:00,72.23,72.25,72.13,72.14,199142.0,69.4241,69.4433,69.328,69.3376,199142.0
2024-01-24 10:10:00,72.13,72.13,72.01,72.03,204560.0,69.328,69.328,69.2126,69.2318,204560.0
2024-01-24 10:20:00,72.04,72.06,71.98,71.98,197987.0,69.2415,69.2607,69.1838,69.1838,197987.0
2024-01-24 10:30:00,71.98,72.07,71.98,72.06,236811.0,69.1838,69.2703,69.1838,69.2607,236811.0
2024-01-24 10:40:00,72.07,72.2,72.07,72.17,270138.0,69.2703,69.3952,69.2703,69.3664,270138.0
2024-01-24 10:50:00,72.17,72.19,72.1,72.16,215034.0,69.3664,69.3856,69.2991,69.3568,215034.0
2024-01-24 11:00:00,72.17,72.24,72.15,72.2,219141.0,69.3664,69.4337,69.3472,69.3952,219141.0
2024-01-24 11:10:00,72.19,72.27,72.17,72.2,407433.0,69.3856,69.4625,69.3664,69.3952,407433.0
2024-01-24 11:20:00,72.2,72.27,72.2,72.26,188000.0,69.3952,69.4625,69.3952,69.4529,188000.0
2024-01-24 11:30:00,72.26,72.29,72.21,72.22,169295.0,69.4529,69.4817,69.4048,69.4145,169295.0
2024-01-24 11:40:00,72.21,72.24,72.15,72.17,358260.0,69.4048,69.4337,69.3472,69.3664,358260.0
2024-01-24 11:50:00,72.17,72.18,72.11,72.17,198917.0,69.3664,69.376,69.3087,69.3664,198917.0
2024-01-24 12:00:00,72.17,72.18,72.08,72.11,289955.0,69.3664,69.376,69.2799,69.3087,289955.0
2024-01-24 12:10:00,72.11,72.11,72.02,72.04,195790.0,69.3087,69.3087,69.2222,69.2415,195790.0
2024-01-24 12:20:00,72.04,72.04,72.0,72.03,154271.0,69.2415,69.2415,69.203,69.2318,154271.0
2024-01-24 12:30:00,72.03,72.04,71.97,72.0,118644.0,69.2318,69.2415,69.1742,69.203,118644.0
2024-01-24 12:40:00,71.99,72.02,71.98,72.02,58535.0,69.1934,69.2222,69.1838,69.2222,58535.0
2024-01-24 12:50:00,72.02,72.07,71.99,72.06,150820.0,69.2222,69.2703,69.1934,69.2607,150820.0
2024-01-24 13:00:00,72.06,72.08,72.0,72.03,265155.0,69.2607,69.2799,69.203,69.2318,265155.0
2024-01-24 13:10:00,72.02,72.03,71.95,71.96,164213.0,69.2222,69.2318,69.1549,69.1646,164213.0
2024-01-24 13:20:00,71.95,71.97,71.92,71.96,135877.0,69.1549,69.1742,69.1261,69.1646,135877.0
2024-01-24 13:30:00,71.95,71.96,71.89,71.92,205437.0,69.1549,69.1646,69.0973,69.1261,205437.0
2024-01-24 13:40:00,71.91,71.96,71.89,71.92,141227.0,69.1165,69.1646,69.0973,69.1261,141227.0
2024-01-24 13:50:00,71.92,71.95,71.9,71.91,86537.0,69.1261,69.1549,69.1069,69.1165,86537.0
2024-01-24 14:00:00,71.92,71.92,71.87,71.88,76710.0,69.1261,69.1261,69.0781,69.0877,76710.0
2024-01-24 14:10:00,71.88,71.92,71.86,71.89,403457.0,69.0877,69.1261,69.0684,69.0973,403457.0
2024-01-24 14:20:00,71.89,71.9,71.84,71.9,239122.0,69.0973,69.1069,69.0492,69.1069,239122.0
2024-01-24 14:30:00,71.9,71.92,71.83,71.83,129040.0,69.1069,69.1261,69.0396,69.0396,129040.0
2024-01-24 14:40:00,71.84,71.88,71.82,71.86,148051.0,69.0492,69.0877,69.03,69.0684,148051.0
2024-01-24 14:50:00,71.87,71.88,71.8,71.81,260988.0,69.0781,69.0877,69.0108,69.0204,260988.0
2024-01-24 15:00:00,71.81,71.87,71.8,71.86,263373.0,69.0204,69.0781,69.0108,69.0684,263373.0
2024-01-24 15:10:00,71.86,71.86,71.76,71.8,1063238.0,69.0684,69.0684,68.9723,69.0108,1063238.0
2024-01-24 15:20:00,71.8,71.82,71.79,71.82,247442.0,69.0108,69.03,69.0012,69.03,247442.0
2024-01-24 15:30:00,71.81,71.84,71.77,71.79,294311.0,69.0204,69.0492,68.9819,69.0012,294311.0
2024-01-24 15:40:00,71.78,71.82,71.65,71.66,697576.0,68.9916,69.03,68.8666,68.8762,697576.0
2024-01-24 15:50:00,71.66,71.66,71.57,71.61,1485866.0,68.8762,68.8762,68.7897,68.8282,1485866.0
2024-01-25 09:30:00,71.89,71.9,71.71,71.81,554663.0,69.0973,69.1069,68.9243,69.0204,554663.0
2024-01-25 09:40:00,71.81,71.87,71.71,71.73,467207.0,69.0204,69.0781,68.9243,68.9435,467207.0
2024-01-25 09:50:00,71.74,71.82,71.73,71.81,186626.0,68.9531,69.03,68.9435,69.0204,186626.0
2024-01-25 10:00:00,71.82,71.94,71.8,71.92,192791.0,69.03,69.1453,69.0108,69.1261,192791.0
2024-01-25 10:10:00,71.93,71.93,71.8,71.81,279249.0,69.1357,69.1357,69.0108,69.0204,279249.0
2024-01-25 10:20:00,71.81,71.87,71.73,71.76,350523.0,69.0204,69.0781,68.9435,68.9723,350523.0
2024-01-25 10:30:00,71.76,71.8,71.69,71.7,238565.0,68.9723,69.0108,68.905,68.9147,238565.0
2024-01-25 10:40:00,71.7,71.71,71.61,71.62,214118.0,68.9147,68.9243,68.8282,68.8378,214118.0
2024-01-25 10:50:00,71.62,71.64,71.59,71.62,250441.0,68.8378,68.857,68.8089,68.8378,250441.0
2024-01-25 11:00:00,71.62,71.7,71.61,71.65,237173.0,68.8378,68.9147,68.8282,68.8666,237173.0
2024-01-25 11:10:00,71.65,71.72,71.64,71.71,202940.0,68.8666,68.9339,68.857,68.9243,202940.0
2024-01-25 11:20:00,71.71,71.72,71.65,71.69,201110.0,68.9243,68.9339,68.8666,68.905,201110.0
2024-01-25 11:30:00,71.68,71.73,71.68,71.72,159245.0,68.8954,68.9435,68.8954,68.9339,159245.0
2024-01-25 11:40:00,71.71,71.75,71.65,71.74,148323.0,68.9243,68.9627,68.8666,68.9531,148323.0
2024-01-25 11:50:00,71.74,71.78,71.71,71.75,311372.0,68.9531,68.9916,68.9243,68.9627,311372.0
2024-01-25 12:00:00,71.75,71.76,71.68,71.73,329885.0,68.9627,68.9723,68.8954,68.9435,329885.0
2024-01-25 12:10:00,71.72,71.76,71.67,71.74,146367.0,68.9339,68.9723,68.8858,68.9531,146367.0
2024-01-25 12:20:00,71.74,71.78,71.71,71.75,294751.0,68.9531,68.9916,68.9243,68.9627,294751.0
2024-01-25 12:30:00,71.75,71.77,71.72,71.74,154393.0,68.9627,68.9819,68.9339,68.9531,154393.0
2024-01-25 12:40:00,71.74,71.76,71.72,71.72,86644.0,68.9531,68.9723,68.9339,68.9339,86644.0
2024-01-25 12:50:00,71.73,71.8,71.72,71.79,87940.0,68.9435,69.0108,68.9339,69.0012,87940.0
2024-01-25 13:00:00,71.8,71.89,71.79,71.83,462601.0,69.0108,69.0973,69.0012,69.0396,462601.0
2024-01-25 13:10:00,71.82,71.86,71.81,71.85,183560.0,69.03,69.0684,69.0204,69.0588,183560.0
2024-01-25 13:20:00,71.85,71.89,71.83,71.83,253922.0,69.0588,69.0973,69.0396,69.0396,253922.0
2024-01-25 13:30:00,71.83,71.9,71.83,71.9,156634.0,69.0396,69.1069,69.0396,69.1069,156634.0
2024-01-25 13:40:00,71.9,71.95,71.9,71.95,256156.0,69.1069,69.1549,69.1069,69.1549,256156.0
2024-01-25 13:50:00,71.95,71.98,71.92,71.97,238701.0,69.1549,69.1838,69.1261,69.1742,238701.0
2024-01-25 14:00:00,71.98,72.01,71.94,72.0,349054.0,69.1838,69.2126,69.1453,69.203,349054.0
2024-01-25 14:10:00,72.0,72.02,71.97,72.0,275218.0,69.203,69.2222,69.1742,69.203,275218.0
2024-01-25 14:20:00,72.01,72.04,71.98,72.03,202333.0,69.2126,69.2415,69.1838,69.2318,202333.0
2024-01-25 14:30:00,72.02,72.07,72.01,72.05,366376.0,69.2222,69.2703,69.2126,69.2511,366376.0
2024-01-25 14:40:00,72.06,72.06,71.97,72.01,179165.0,69.2607,69.2607,69.1742,69.2126,179165.0
2024-01-25 14:50:00,72.02,72.02,71.95,71.98,239402.0,69.2222,69.2222,69.1549,69.1838,239402.0
2024-01-25 15:00:00,71.98,72.0,71.96,71.98,196641.0,69.1838,69.203,69.1646,69.1838,196641.0
2024-01-25 15:10:00,71.98,72.02,71.96,72.0,242137.0,69.1838,69.2222,69.1646,69.203,242137.0
2024-01-25 15:20:00,72.01,72.07,71.99,72.05,267355.0,69.2126,69.2703,69.1934,69.2511,267355.0
2024-01-25 15:30:00,72.05,72.13,72.02,72.13,432722.0,69.2511,69.328,69.2222,69.328,432722.0
2024-01-25 15:40:00,72.13,72.15,72.1,72.14,437227.0,69.328,69.3472,69.2991,69.3376,437227.0
2024-01-25 15:50:00,72.15,72.28,72.14,72.27,1243547.0,69.3472,69.4721,69.3376,69.4625,1243547.0
2024-01-26 09:30:00,72.42,72.6,72.42,72.51,497007.0,69.6067,69.7797,69.6067,69.6932,497007.0
2024-01-26 09:40:00,72.52,72.62,72.47,72.51,185227.0,69.7028,69.7989,69.6547,69.6932,185227.0
2024-01-26 09:50:00,72.51,72.58,72.48,72.49,96410.0,69.6932,69.7605,69.6644,69.674,96410.0
2024-01-26 10:00:00,72.49,72.56,72.43,72.5,347782.0,69.674,69.7413,69.6163,69.6836,347782.0
2024-01-26 10:10:00,72.51,72.54,72.47,72.5,115417.0,69.6932,69.722,69.6547,69.6836,115417.0
2024-01-26 10:20:00,72.5,72.56,72.5,72.52,183906.0,69.6836,69.7413,69.6836,69.7028,183906.0
2024-01-26 10:30:00,72.52,72.54,72.45,72.46,134782.0,69.7028,69.722,69.6355,69.6451,134782.0
2024-01-26 10:40:00,72.47,72.58,72.46,72.56,207077.0,69.6547,69.7605,69.6451,69.7413,207077.0
2024-01-26 10:50:00,72.56,72.6,72.48,72.52,155751.0,69.7413,69.7797,69.6644,69.7028,155751.0
2024-01-26 11:00:00,72.52,72.56,72.49,72.53,143439.0,69.7028,69.7413,69.674,69.7124,143439.0
2024-01-26 11:10:00,72.53,72.57,72.5,72.51,90840.0,69.7124,69.7509,69.6836,69.6932,90840.0
2024-01-26 11:20:00,72.51,72.55,72.49,72.54,98929.0,69.6932,69.7316,69.674,69.722,98929.0
2024-01-26 11:30:00,72.55,72.6,72.54,72.58,121780.0,69.7316,69.7797,69.722,69.7605,121780.0
2024-01-26 11:40:00,72.59,72.61,72.56,72.6,129147.0,69.7701,69.7893,69.7413,69.7797,129147.0
2024-01-26 11:50:00,72.59,72.66,72.59,72.65,84710.0,69.7701,69.8374,69.7701,69.8278,84710.0
2024-01-26 12:00:00,72.65,72.69,72.63,72.64,156462.0,69.8278,69.8662,69.8085,69.8181,156462.0
2024-01-26 12:10:00,72.63,72.71,72.61,72.7,166028.0,69.8085,69.8854,69.7893,69.8758,166028.0
2024-01-26 12:20:00,72.7,72.74,72.69,72.73,64052.0,69.8758,69.9143,69.8662,69.9046,64052.0
2024-01-26 12:30:00,72.73,72.74,72.65,72.68,319082.0,69.9046,69.9143,69.8278,69.8566,319082.0
2024-01-26 12:40:00,72.68,72.69,72.59,72.6,228445.0,69.8566,69.8662,69.7701,69.7797,228445.0
2024-01-26 12:50:00,72.61,72.64,72.59,72.61,154583.0,69.7893,69.8181,69.7701,69.7893,154583.0
2024-01-26 13:00:00,72.6,72.61,72.55,72.59,157582.0,69.7797,69.7893,69.7316,69.7701,157582.0
2024-01-26 13:10:00,72.58,72.61,72.56,72.58,86389.0,69.7605,69.7893,69.7413,69.7605,86389.0
2024-01-26 13:20:00,72.58,72.59,72.55,72.58,213231.0,69.7605,69.7701,69.7316,69.7605,213231.0
2024-01-26 13:30:00,72.58,72.61,72.57,72.58,69057.0,69.7605,69.7893,69.7509,69.7605,69057.0
2024-01-26 13:40:00,72.57,72.57,72.52,72.56,105847.0,69.7509,69.7509,69.7028,69.7413,105847.0
2024-01-26 13:50:00,72.56,72.6,72.54,72.59,82545.0,69.7413,69.7797,69.722,69.7701,82545.0
2024-01-26 14:00:00,72.59,72.63,72.58,72.58,98315.0,69.7701,69.8085,69.7605,69.7605,98315.0
2024-01-26 14:10:00,72.58,72.64,72.58,72.62,46376.0,69.7605,69.8181,69.7605,69.7989,46376.0
2024-01-26 14:20:00,72.62,72.64,72.6,72.64,69433.0,69.7989,69.8181,69.7797,69.8181,69433.0
2024-01-26 14:30:00,72.64,72.66,72.61,72.66,50326.0,69.8181,69.8374,69.7893,69.8374,50326.0
2024-01-26 14:40:00,72.66,72.67,72.63,72.65,89420.0,69.8374,69.847,69.8085,69.8278,89420.0
2024-01-26 14:50:00,72.66,72.68,72.62,72.66,121061.0,69.8374,69.8566,69.7989,69.8374,121061.0
2024-01-26 15:00:00,72.66,72.67,72.63,72.63,108580.0,69.8374,69.847,69.8085,69.8085,108580.0
2024-01-26 15:10:00,72.64,72.65,72.62,72.63,201028.0,69.8181,69.8278,69.7989,69.8085,201028.0
2024-01-26 15:20:00,72.63,72.63,72.59,72.63,170827.0,69.8085,69.8085,69.7701,69.8085,170827.0
2024-01-26 15:30:00,72.63,72.66,72.59,72.59,340807.0,69.8085,69.8374,69.7701,69.7701,340807.0
2024-01-26 15:40:00,72.59,72.63,72.58,72.61,348290.0,69.7701,69.8085,69.7605,69.7893,348290.0
2024-01-26 15:50:00,72.6,72.67,72.59,72.63,943804.0,69.7797,69.847,69.7701,69.8085,943804.0
2024-01-29 09:30:00,72.83,72.87,72.73,72.76,372131.0,70.0008,70.0392,69.9046,69.9335,372131.0
2024-01-29 09:40:00,72.76,72.83,72.7,72.81,237785.0,69.9335,70.0008,69.8758,69.9815,237785.0
2024-01-29 09:50:00,72.8,72.88,72.78,72.86,109939.0,69.9719,70.0488,69.9527,70.0296,109939.0
2024-01-29 10:00:00,72.85,72.94,72.85,72.92,178559.0,70.02,70.1065,70.02,70.0873,178559.0
2024-01-29 10:10:00,72.92,72.93,72.83,72.84,98599.0,70.0873,70.0969,70.0008,70.0104,98599.0
2024-01-29 10:20:00,72.84,72.87,72.72,72.72,193391.0,70.0104,70.0392,69.895,69.895,193391.0
2024-01-29 10:30:00,72.72,72.72,72.65,72.67,273405.0,69.895,69.895,69.8278,69.847,273405.0
2024-01-29 10:40:00,72.67,72.69,72.61,72.64,249812.0,69.847,69.8662,69.7893,69.8181,249812.0
2024-01-29 10:50:00,72.63,72.64,72.58,72.61,148977.0,69.8085,69.8181,69.7605,69.7893,148977.0
2024-01-29 11:00:00,72.6,72.62,72.58,72.61,118169.0,69.7797,69.7989,69.7605,69.7893,118169.0
2024-01-29 11:10:00,72.61,72.62,72.56,72.58,160142.0,69.7893,69.7989,69.7413,69.7605,160142.0
2024-01-29 11:20:00,72.58,72.64,72.57,72.61,267485.0,69.7605,69.8181,69.7509,69.7893,267485.0
2024-01-29 11:30:00,72.61,72.65,72.6,72.65,101868.0,69.7893,69.8278,69.7797,69.8278,101868.0
2024-01-29 11:40:00,72.64,72.73,72.64,72.73,94914.0,69.8181,69.9046,69.8181,69.9046,94914.0
2024-01-29 11:50:00,72.73,72.76,72.72,72.73,109833.0,69.9046,69.9335,69.895,69.9046,109833.0
2024-01-29 12:00:00,72.73,72.75,72.71,72.73,146710.0,69.9046,69.9239,69.8854,69.9046,146710.0
2024-01-29 12:10:00,72.72,72.73,72.68,72.73,153572.0,69.895,69.9046,69.8566,69.9046,153572.0
2024-01-29 12:20:00,72.73,72.77,72.7,72.75,123249.0,69.9046,69.9431,69.8758,69.9239,123249.0
2024-01-29 12:30:00,72.74,72.81,72.74,72.81,92276.0,69.9143,69.9815,69.9143,69.9815,92276.0
2024-01-29 12:40:00,72.82,72.82,72.71,72.71,249281.0,69.9912,69.9912,69.8854,69.8854,249281.0
2024-01-29 12:50:00,72.71,72.75,72.71,72.73,124952.0,69.8854,69.9239,69.8854,69.9046,124952.0
2024-01-29 13:00:00,72.74,72.74,72.69,72.73,100856.0,69.9143,69.9143,69.8662,69.9046,100856.0
2024-01-29 13:10:00,72.73,72.75,72.71,72.75,109937.0,69.9046,69.9239,69.8854,69.9239,109937.0
2024-01-29 13:20:00,72.75,72.83,72.75,72.82,82202.0,69.9239,70.0008,69.9239,69.9912,82202.0
2024-01-29 13:30:00,72.83,72.84,72.8,72.81,86009.0,70.0008,70.0104,69.9719,69.9815,86009.0
2024-01-29 13:40:00,72.8,72.81,72.77,72.78,180370.0,69.9719,69.9815,69.9431,69.9527,180370.0
2024-01-29 13:50:00,72.78,72.79,72.74,72.75,133281.0,69.9527,69.9623,69.9143,69.9239,133281.0
2024-01-29 14:00:00,72.74,72.77,72.72,72.75,88155.0,69.9143,69.9431,69.895,69.9239,88155.0
2024-01-29 14:10:00,72.76,72.79,72.75,72.76,100586.0,69.9335,69.9623,69.9239,69.9335,100586.0
2024-01-29 14:20:00,72.76,72.8,72.75,72.78,126173.0,69.9335,69.9719,69.9239,69.9527,126173.0
2024-01-29 14:30:00,72.78,72.81,72.77,72.78,127701.0,69.9527,69.9815,69.9431,69.9527,127701.0
2024-01-29 14:40:00,72.78,72.8,72.76,72.78,315943.0,69.9527,69.9719,69.9335,69.9527,315943.0
2024-01-29 14:50:00,72.78,72.8,72.75,72.78,87313.0,69.9527,69.9719,69.9239,69.9527,87313.0
2024-01-29 15:00:00,72.79,72.95,72.78,72.91,638582.0,69.9623,70.1161,69.9527,70.0777,638582.0
2024-01-29 15:10:00,72.92,73.0,72.91,73.0,224665.0,70.0873,70.1642,70.0777,70.1642,224665.0
2024-01-29 15:20:00,73.0,73.08,72.99,73.0,801601.0,70.1642,70.2411,70.1545,70.1642,801601.0
2024-01-29 15:30:00,73.0,73.03,72.98,73.02,458361.0,70.1642,70.193,70.1449,70.1834,458361.0
2024-01-29 15:40:00,73.01,73.02,72.96,72.98,387829.0,70.1738,70.1834,70.1257,70.1449,387829.0
2024-01-29 15:50:00,72.97,73.05,72.95,73.03,1010753.0,70.1353,70.2122,70.1161,70.193,1010753.0
2024-01-30 09:30:00,72.94,73.05,72.68,72.73,291519.0,70.1065,70.2122,69.8566,69.9046,291519.0
2024-01-30 09:40:00,72.72,72.81,72.7,72.78,237698.0,69.895,69.9815,69.8758,69.9527,237698.0
2024-01-30 09:50:00,72.78,72.83,72.76,72.82,181546.0,69.9527,70.0008,69.9335,69.9912,181546.0
2024-01-30 10:00:00,72.82,72.87,72.73,72.87,254476.0,69.9912,70.0392,69.9046,70.0392,254476.0
2024-01-30 10:10:00,72.87,72.88,72.84,72.87,64147.0,70.0392,70.0488,70.0104,70.0392,64147.0
2024-01-30 10:20:00,72.87,72.91,72.84,72.9,252886.0,70.0392,70.0777,70.0104,70.068,252886.0
2024-01-30 10:30:00,72.9,72.96,72.89,72.94,82522.0,70.068,70.1257,70.0584,70.1065,82522.0
2024-01-30 10:40:00,72.94,73.02,72.93,73.02,587137.0,70.1065,70.1834,70.0969,70.1834,587137.0
2024-01-30 10:50:00,73.01,73.05,72.98,72.98,147097.0,70.1738,70.2122,70.1449,70.1449,147097.0
2024-01-30 11:00:00,72.98,73.03,72.98,73.03,131810.0,70.1449,70.193,70.1449,70.193,131810.0
2024-01-30 11:10:00,73.03,73.04,72.99,73.02,119619.0,70.193,70.2026,70.1545,70.1834,119619.0
2024-01-30 11:20:00,73.01,73.07,73.01,73.03,339722.0,70.1738,70.2314,70.1738,70.193,339722.0
2024-01-30 11:30:00,73.03,73.07,73.01,73.07,115883.0,70.193,70.2314,70.1738,70.2314,115883.0
2024-01-30 11:40:00,73.06,73.14,73.06,73.12,123424.0,70.2218,70.2987,70.2218,70.2795,123424.0
2024-01-30 11:50:00,73.12,73.14,73.1,73.12,72755.0,70.2795,70.2987,70.2603,70.2795,72755.0
2024-01-30 12:00:00,73.12,73.15,73.08,73.11,176247.0,70.2795,70.3083,70.2411,70.2699,176247.0
2024-01-30 12:10:00,73.12,73.13,73.09,73.12,104300.0,70.2795,70.2891,70.2507,70.2795,104300.0
2024-01-30 12:20:00,73.12,73.19,73.11,73.19,382323.0,70.2795,70.3468,70.2699,70.3468,382323.0
2024-01-30 12:30:00,73.19,73.24,73.18,73.18,319261.0,70.3468,70.3948,70.3372,70.3372,319261.0
2024-01-30 12:40:00,73.18,73.25,73.18,73.24,518365.0,70.3372,70.4044,70.3372,70.3948,518365.0
2024-01-30 12:50:00,73.23,73.28,73.22,73.27,135855.0,70.3852,70.4333,70.3756,70.4237,135855.0
2024-01-30 13:00:00,73.27,73.32,73.25,73.3,235419.0,70.4237,70.4717,70.4044,70.4525,235419.0
2024-01-30 13:10:00,73.29,73.31,73.28,73.31,118952.0,70.4429,70.4621,70.4333,70.4621,118952.0
2024-01-30 13:20:00,73.31,73.34,73.29,73.3,141306.0,70.4621,70.491,70.4429,70.4525,141306.0
2024-01-30 13:30:00,73.3,73.32,73.27,73.28,427944.0,70.4525,70.4717,70.4237,70.4333,427944.0
2024-01-30 13:40:00,73.29,73.35,73.29,73.3,127029.0,70.4429,70.5006,70.4429,70.4525,127029.0
2024-01-30 13:50:00,73.31,73.36,73.3,73.34,169701.0,70.4621,70.5102,70.4525,70.491,169701.0
2024-01-30 14:00:00,73.34,73.44,73.34,73.44,126452.0,70.491,70.5871,70.491,70.5871,126452.0
2024-01-30 14:10:00,73.44,73.48,73.43,73.47,136594.0,70.5871,70.6255,70.5775,70.6159,136594.0
2024-01-30 14:20:00,73.48,73.48,73.45,73.48,170615.0,70.6255,70.6255,70.5967,70.6255,170615.0
2024-01-30 14:30:00,73.48,73.49,73.45,73.47,207101.0,70.6255,70.6351,70.5967,70.6159,207101.0
2024-01-30 14:40:00,73.47,73.48,73.44,73.45,175617.0,70.6159,70.6255,70.5871,70.5967,175617.0
2024-01-30 14:50:00,73.45,73.5,73.44,73.49,198147.0,70.5967,70.6447,70.5871,70.6351,198147.0
2024-01-30 15:00:00,73.5,73.5,73.43,73.44,273355.0,70.6447,70.6447,70.5775,70.5871,273355.0
2024-01-30 15:10:00,73.44,73.48,73.42,73.44,255022.0,70.5871,70.6255,70.5678,70.5871,255022.0
2024-01-30 15:20:00,73.44,73.47,73.4,73.45,193164.0,70.5871,70.6159,70.5486,70.5967,193164.0
2024-01-30 15:30:00,73.46,73.47,73.42,73.43,389906.0,70.6063,70.6159,70.5678,70.5775,389906.0
2024-01-30 15:40:00,73.43,73.46,73.4,73.44,583192.0,70.5775,70.6063,70.5486,70.5871,583192.0
2024-01-30 15:50:00,73.45,73.5,73.42,73.44,1707296.0,70.5967,70.6447,70.5678,70.5871,1707296.0
2024-01-31 09:30:00,73.44,73.54,73.32,73.5,731115.0,70.5871,70.6832,70.4717,70.6447,731115.0
2024-01-31 09:40:00,73.49,73.65,73.4,73.43,585146.0,70.6351,70.7889,70.5486,70.5775,585146.0
2024-01-31 09:50:00,73.43,73.48,73.25,73.31,310777.0,70.5775,70.6255,70.4044,70.4621,310777.0
2024-01-31 10:00:00,73.31,73.34,73.23,73.23,298488.0,70.4621,70.491,70.3852,70.3852,298488.0
2024-01-31 10:10:00,73.23,73.36,73.23,73.35,365939.0,70.3852,70.5102,70.3852,70.5006,365939.0
2024-01-31 10:20:00,73.36,73.46,73.34,73.45,273389.0,70.5102,70.6063,70.491,70.5967,273389.0
2024-01-31 10:30:00,73.45,73.52,73.41,73.5,279483.0,70.5967,70.664,70.5582,70.6447,279483.0
2024-01-31 10:40:00,73.5,73.54,73.43,73.51,186869.0,70.6447,70.6832,70.5775,70.6543,186869.0
2024-01-31 10:50:00,73.51,73.52,73.4,73.42,320408.0,70.6543,70.664,70.5486,70.5678,320408.0
2024-01-31 11:00:00,73.41,73.43,73.34,73.38,174171.0,70.5582,70.5775,70.491,70.5294,174171.0
2024-01-31 11:10:00,73.38,73.42,73.29,73.29,173747.0,70.5294,70.5678,70.4429,70.4429,173747.0
2024-01-31 11:20:00,73.3,73.36,73.28,73.3,189667.0,70.4525,70.5102,70.4333,70.4525,189667.0
2024-01-31 11:30:00,73.3,73.34,73.25,73.27,240031.0,70.4525,70.491,70.4044,70.4237,240031.0
2024-01-31 11:40:00,73.26,73.29,73.21,73.28,221713.0,70.4141,70.4429,70.366,70.4333,221713.0
2024-01-31 11:50:00,73.28,73.31,73.27,73.28,173002.0,70.4333,70.4621,70.4237,70.4333,173002.0
2024-01-31 12:00:00,73.28,73.33,73.28,73.31,194362.0,70.4333,70.4813,70.4333,70.4621,194362.0
2024-01-31 12:10:00,73.31,73.34,73.3,73.33,314996.0,70.4621,70.491,70.4525,70.4813,314996.0
2024-01-31 12:20:00,73.32,73.37,73.28,73.36,182039.0,70.4717,70.5198,70.4333,70.5102,182039.0
2024-01-31 12:30:00,73.37,73.37,73.3,73.32,394648.0,70.5198,70.5198,70.4525,70.4717,394648.0
2024-01-31 12:40:00,73.32,73.38,73.3,73.36,148924.0,70.4717,70.5294,70.4525,70.5102,148924.0
2024-01-31 12:50:00,73.36,73.41,73.34,73.4,189666.0,70.5102,70.5582,70.491,70.5486,189666.0
2024-01-31 13:00:00,73.4,73.43,73.33,73.33,158150.0,70.5486,70.5775,70.4813,70.4813,158150.0
2024-01-31 13:10:00,73.33,73.34,73.29,73.31,191830.0,70.4813,70.491,70.4429,70.4621,191830.0
2024-01-31 13:20:00,73.31,73.31,73.24,73.29,176471.0,70.4621,70.4621,70.3948,70.4429,176471.0
2024-01-31 13:30:00,73.28,73.3,73.24,73.25,167677.0,70.4333,70.4525,70.3948,70.4044,167677.0
2024-01-31 13:40:00,73.25,73.31,73.23,73.31,93399.0,70.4044,70.4621,70.3852,70.4621,93399.0
2024-01-31 13:50:00,73.31,73.32,73.25,73.27,95489.0,70.4621,70.4717,70.4044,70.4237,95489.0
2024-01-31 14:00:00,73.27,73.31,73.09,73.13,621744.0,70.4237,70.4621,70.2507,70.2891,621744.0
2024-01-31 14:10:00,73.14,73.2,73.1,73.14,331776.0,70.2987,70.3564,70.2603,70.2987,331776.0
2024-01-31 14:20:00,73.14,73.19,73.12,73.17,282694.0,70.2987,70.3468,70.2795,70.3276,282694.0
2024-01-31 14:30:00,73.18,73.32,73.16,73.29,703794.0,70.3372,70.4717,70.3179,70.4429,703794.0
2024-01-31 14:40:00,73.29,73.33,73.17,73.2,602176.0,70.4429,70.4813,70.3276,70.3564,602176.0
2024-01-31 14:50:00,73.2,73.2,73.04,73.07,721648.0,70.3564,70.3564,70.2026,70.2314,721648.0
2024-01-31 15:00:00,73.06,73.06,72.83,72.91,910814.0,70.2218,70.2218,70.0008,70.0777,910814.0
2024-01-31 15:10:00,72.92,72.98,72.88,72.89,743910.0,70.0873,70.1449,70.0488,70.0584,743910.0
2024-01-31 15:20:00,72.9,72.98,72.87,72.91,513613.0,70.068,70.1449,70.0392,70.0777,513613.0
2024-01-31 15:30:00,72.9,72.94,72.87,72.94,456756.0,70.068,70.1065,70.0392,70.1065,456756.0
2024-01-31 15:40:00,72.94,73.0,72.9,72.98,775044.0,70.1065,70.1642,70.068,70.1449,775044.0
2024-01-31 15:50:00,72.97,73.02,72.89,72.91,2680833.0,70.1353,70.1834,70.0584,70.0777,2680833.0
2024-02-01 09:30:00,72.95,73.05,72.72,72.75,528836.0,70.1161,70.2122,69.895,69.9239,528836.0
2024-02-01 09:40:00,72.76,72.96,72.73,72.94,376014.0,69.9335,70.1257,69.9046,70.1065,376014.0
2024-02-01 09:50:00,72.94,73.1,72.94,73.04,327379.0,70.1065,70.2603,70.1065,70.2026,327379.0
2024-02-01 10:00:00,73.03,73.22,72.95,73.2,278203.0,70.193,70.3756,70.1161,70.3564,278203.0
2024-02-01 10:10:00,73.2,73.4,73.2,73.38,408878.0,70.3564,70.5486,70.3564,70.5294,408878.0
2024-02-01 10:20:00,73.39,73.48,73.34,73.45,387058.0,70.539,70.6255,70.491,70.5967,387058.0
2024-02-01 10:30:00,73.45,73.58,73.43,73.58,367486.0,70.5967,70.7216,70.5775,70.7216,367486.0
2024-02-01 10:40:00,73.59,73.6,73.52,73.55,385081.0,70.7312,70.7409,70.664,70.6928,385081.0
2024-02-01 10:50:00,73.55,73.58,73.5,73.52,270865.0,70.6928,70.7216,70.6447,70.664,270865.0
2024-02-01 11:00:00,73.52,73.59,73.47,73.56,306397.0,70.664,70.7312,70.6159,70.7024,306397.0
2024-02-01 11:10:00,73.56,73.64,73.54,73.61,546913.0,70.7024,70.7793,70.6832,70.7505,546913.0
2024-02-01 11:20:00,73.61,73.74,73.58,73.73,426982.0,70.7505,70.8754,70.7216,70.8658,426982.0
2024-02-01 11:30:00,73.73,73.91,73.72,73.91,554838.0,70.8658,71.0388,70.8562,71.0388,554838.0
2024-02-01 11:40:00,73.92,74.0,73.92,73.99,333357.0,71.0484,71.1253,71.0484,71.1157,333357.0
2024-02-01 11:50:00,73.98,74.02,73.97,73.98,324719.0,71.1061,71.1445,71.0965,71.1061,324719.0
2024-02-01 12:00:00,73.98,74.15,73.98,74.08,319168.0,71.1061,71.2695,71.1061,71.2022,319168.0
2024-02-01 12:10:00,74.07,74.12,73.98,74.02,572694.0,71.1926,71.2406,71.1061,71.1445,572694.0
2024-02-01 12:20:00,74.02,74.02,73.94,73.97,259604.0,71.1445,71.1445,71.0676,71.0965,259604.0
2024-02-01 12:30:00,73.97,74.04,73.95,74.03,447401.0,71.0965,71.1638,71.0773,71.1541,447401.0
2024-02-01 12:40:00,74.03,74.15,74.01,74.15,326880.0,71.1541,71.2695,71.1349,71.2695,326880.0
2024-02-01 12:50:00,74.15,74.23,74.11,74.14,552423.0,71.2695,71.3464,71.231,71.2599,552423.0
2024-02-01 13:00:00,74.14,74.17,74.04,74.07,204154.0,71.2599,71.2887,71.1638,71.1926,204154.0
2024-02-01 13:10:00,74.07,74.11,74.05,74.08,253395.0,71.1926,71.231,71.1734,71.2022,253395.0
2024-02-01 13:20:00,74.09,74.09,74.03,74.06,180450.0,71.2118,71.2118,71.1541,71.183,180450.0
2024-02-01 13:30:00,74.06,74.09,73.96,73.96,273553.0,71.183,71.2118,71.0869,71.0869,273553.0
2024-02-01 13:40:00,73.97,74.05,73.96,74.03,186150.0,71.0965,71.1734,71.0869,71.1541,186150.0
2024-02-01 13:50:00,74.03,74.07,73.99,74.06,202615.0,71.1541,71.1926,71.1157,71.183,202615.0
2024-02-01 14:00:00,74.07,74.12,74.05,74.12,222045.0,71.1926,71.2406,71.1734,71.2406,222045.0
2024-02-01 14:10:00,74.11,74.14,74.06,74.09,407106.0,71.231,71.2599,71.183,71.2118,407106.0
2024-02-01 14:20:00,74.1,74.12,74.05,74.07,338296.0,71.2214,71.2406,71.1734,71.1926,338296.0
2024-02-01 14:30:00,74.06,74.09,74.03,74.06,307309.0,71.183,71.2118,71.1541,71.183,307309.0
2024-02-01 14:40:00,74.06,74.15,74.06,74.12,590618.0,71.183,71.2695,71.183,71.2406,590618.0
2024-02-01 14:50:00,74.12,74.13,74.08,74.11,271770.0,71.2406,71.2503,71.2022,71.231,271770.0
2024-02-01 15:00:00,74.12,74.16,74.09,74.11,426564.0,71.2406,71.2791,71.2118,71.231,426564.0
2024-02-01 15:10:00,74.12,74.15,74.07,74.13,676367.0,71.2406,71.2695,71.1926,71.2503,676367.0
2024-02-01 15:20:00,74.12,74.15,74.11,74.14,431638.0,71.2406,71.2695,71.231,71.2599,431638.0
2024-02-01 15:30:00,74.14,74.22,74.14,74.22,775525.0,71.2599,71.3368,71.2599,71.3368,775525.0
2024-02-01 15:40:00,74.22,74.25,74.18,74.2,1163498.0,71.3368,71.3656,71.2983,71.3175,1163498.0
2024-02-01 15:50:00,74.2,74.4,74.2,74.39,1949998.0,71.3175,71.5098,71.3175,71.5002,1949998.0
2024-02-02 09:30:00,74.19,74.4,74.1,74.17,827479.0,71.3079,71.5098,71.2214,71.2887,827479.0
2024-02-02 09:40:00,74.16,74.18,73.9,73.93,1168041.0,71.2791,71.2983,71.0292,71.058,1168041.0
2024-02-02 09:50:00,73.93,74.02,73.86,73.92,562139.0,71.058,71.1445,70.9908,71.0484,562139.0
2024-02-02 10:00:00,73.91,73.98,73.83,73.88,493705.0,71.0388,71.1061,70.9619,71.01,493705.0
2024-02-02 10:10:00,73.88,73.95,73.84,73.86,533589.0,71.01,71.0773,70.9715,70.9908,533589.0
2024-02-02 10:20:00,73.86,73.95,73.81,73.9,528970.0,70.9908,71.0773,70.9427,71.0292,528970.0
2024-02-02 10:30:00,73.9,73.94,73.82,73.84,410809.0,71.0292,71.0676,70.9523,70.9715,410809.0
2024-02-02 10:40:00,73.84,73.96,73.83,73.85,391874.0,70.9715,71.0869,70.9619,70.9811,391874.0
2024-02-02 10:50:00,73.85,73.93,73.8,73.92,290923.0,70.9811,71.058,70.9331,71.0484,290923.0
2024-02-02 11:00:00,73.92,73.93,73.84,73.89,386996.0,71.0484,71.058,70.9715,71.0196,386996.0
2024-02-02 11:10:00,73.9,73.9,73.82,73.85,269969.0,71.0292,71.0292,70.9523,70.9811,269969.0
2024-02-02 11:20:00,73.85,73.98,73.82,73.96,553122.0,70.9811,71.1061,70.9523,71.0869,553122.0
2024-02-02 11:30:00,73.96,74.02,73.95,74.01,647908.0,71.0869,71.1445,71.0773,71.1349,647908.0
2024-02-02 11:40:00,74.02,74.1,74.01,74.09,315575.0,71.1445,71.2214,71.1349,71.2118,315575.0
2024-02-02 11:50:00,74.09,74.1,73.95,73.96,288541.0,71.2118,71.2214,71.0773,71.0869,288541.0
2024-02-02 12:00:00,73.97,74.01,73.92,73.93,327840.0,71.0965,71.1349,71.0484,71.058,327840.0
2024-02-02 12:10:00,73.92,73.96,73.88,73.95,465289.0,71.0484,71.0869,71.01,71.0773,465289.0
2024-02-02 12:20:00,73.95,74.01,73.92,74.01,628751.0,71.0773,71.1349,71.0484,71.1349,628751.0
2024-02-02 12:30:00,74.01,74.02,73.95,74.0,292396.0,71.1349,71.1445,71.0773,71.1253,292396.0
2024-02-02 12:40:00,74.01,74.01,73.83,73.91,1068517.0,71.1349,71.1349,70.9619,71.0388,1068517.0
2024-02-02 12:50:00,73.91,74.04,73.87,74.03,319041.0,71.0388,71.1638,71.0004,71.1541,319041.0
2024-02-02 13:00:00,74.04,74.18,74.04,74.12,306022.0,71.1638,71.2983,71.1638,71.2406,306022.0
2024-02-02 13:10:00,74.12,74.25,74.11,74.23,371588.0,71.2406,71.3656,71.231,71.3464,371588.0
2024-02-02 13:20:00,74.24,74.29,74.18,74.22,395959.0,71.356,71.404,71.2983,71.3368,395959.0
2024-02-02 13:30:00,74.22,74.28,74.19,74.25,264902.0,71.3368,71.3944,71.3079,71.3656,264902.0
2024-02-02 13:40:00,74.25,74.32,74.24,74.3,321105.0,71.3656,71.4329,71.356,71.4137,321105.0
2024-02-02 13:50:00,74.3,74.3,74.23,74.24,248876.0,71.4137,71.4137,71.3464,71.356,248876.0
2024-02-02 14:00:00,74.23,74.32,74.22,74.31,255192.0,71.3464,71.4329,71.3368,71.4233,255192.0
2024-02-02 14:10:00,74.31,74.35,74.26,74.28,335728.0,71.4233,71.4617,71.3752,71.3944,335728.0
2024-02-02 14:20:00,74.28,74.32,74.23,74.31,216047.0,71.3944,71.4329,71.3464,71.4233,216047.0
2024-02-02 14:30:00,74.32,74.41,74.31,74.39,316981.0,71.4329,71.5194,71.4233,71.5002,316981.0
2024-02-02 14:40:00,74.39,74.45,74.39,74.42,281903.0,71.5002,71.5578,71.5002,71.529,281903.0
2024-02-02 14:50:00,74.42,74.45,74.38,74.44,229656.0,71.529,71.5578,71.4905,71.5482,229656.0
2024-02-02 15:00:00,74.45,74.46,74.39,74.45,363649.0,71.5578,71.5674,71.5002,71.5578,363649.0
2024-02-02 15:10:00,74.45,74.48,74.42,74.44,331246.0,71.5578,71.5867,71.529,71.5482,331246.0
2024-02-02 15:20:00,74.44,74.48,74.4,74.48,378902.0,71.5482,71.5867,71.5098,71.5867,378902.0
2024-02-02 15:30:00,74.48,74.48,74.4,74.43,572633.0,71.5867,71.5867,71.5098,71.5386,572633.0
2024-02-02 15:40:00,74.44,74.44,74.34,74.38,1009847.0,71.5482,71.5482,71.4521,71.4905,1009847.0
2024-02-02 15:50:00,74.37,74.39,74.15,74.16,2613816.0,71.4809,71.5002,71.2695,71.2791,2613816.0
2024-02-05 09:30:00,74.19,74.19,73.86,73.97,549722.0,71.3079,71.3079,70.9908,71.0965,549722.0
2024-02-05 09:40:00,73.97,74.2,73.9,74.2,397781.0,71.0965,71.3175,71.0292,71.3175,397781.0
2024-02-05 09:50:00,74.21,74.24,74.02,74.09,469193.0,71.3272,71.356,71.1445,71.2118,469193.0
2024-02-05 10:00:00,74.09,74.1,73.8,73.81,316020.0,71.2118,71.2214,70.9331,70.9427,316020.0
2024-02-05 10:10:00,73.8,73.85,73.74,73.75,152920.0,70.9331,70.9811,70.8754,70.885,152920.0
2024-02-05 10:20:00,73.75,73.8,73.68,73.7,182370.0,70.885,70.9331,70.8177,70.837,182370.0
2024-02-05 10:30:00,73.7,73.86,73.68,73.85,124513.0,70.837,70.9908,70.8177,70.9811,124513.0
2024-02-05 10:40:00,73.85,73.88,73.79,73.8,415472.0,70.9811,71.01,70.9235,70.9331,415472.0
2024-02-05 10:50:00,73.8,73.86,73.75,73.78,181175.0,70.9331,70.9908,70.885,70.9139,181175.0
2024-02-05 11:00:00,73.78,73.83,73.77,73.83,188468.0,70.9139,70.9619,70.9042,70.9619,188468.0
2024-02-05 11:10:00,73.83,73.87,73.79,73.81,246558.0,70.9619,71.0004,70.9235,70.9427,246558.0
2024-02-05 11:20:00,73.82,73.85,73.78,73.84,280289.0,70.9523,70.9811,70.9139,70.9715,280289.0
2024-02-05 11:30:00,73.85,73.87,73.77,73.79,132489.0,70.9811,71.0004,70.9042,70.9235,132489.0
2024-02-05 11:40:00,73.8,73.84,73.76,73.83,309785.0,70.9331,70.9715,70.8946,70.9619,309785.0
2024-02-05 11:50:00,73.84,73.88,73.81,73.86,170906.0,70.9715,71.01,70.9427,70.9908,170906.0
2024-02-05 12:00:00,73.86,73.88,73.83,73.85,185298.0,70.9908,71.01,70.9619,70.9811,185298.0
2024-02-05 12:10:00,73.86,73.89,73.82,73.88,176527.0,70.9908,71.0196,70.9523,71.01,176527.0
2024-02-05 12:20:00,73.87,73.88,73.8,73.84,389060.0,71.0004,71.01,70.9331,70.9715,389060.0
2024-02-05 12:30:00,73.84,73.88,73.82,73.84,147410.0,70.9715,71.01,70.9523,70.9715,147410.0
2024-02-05 12:40:00,73.84,73.86,73.79,73.83,156363.0,70.9715,70.9908,70.9235,70.9619,156363.0
2024-02-05 12:50:00,73.83,73.84,73.79,73.81,191401.0,70.9619,70.9715,70.9235,70.9427,191401.0
2024-02-05 13:00:00,73.82,73.83,73.77,73.83,276559.0,70.9523,70.9619,70.9042,70.9619,276559.0
2024-02-05 13:10:00,73.83,73.84,73.78,73.8,185638.0,70.9619,70.9715,70.9139,70.9331,185638.0
2024-02-05 13:20:00,73.8,73.82,73.77,73.78,181846.0,70.9331,70.9523,70.9042,70.9139,181846.0
2024-02-05 13:30:00,73.78,73.85,73.76,73.84,150178.0,70.9139,70.9811,70.8946,70.9715,150178.0
2024-02-05 13:40:00,73.85,73.86,73.82,73.83,162764.0,70.9811,70.9908,70.9523,70.9619,162764.0
2024-02-05 13:50:00,73.83,73.9,73.83,73.9,172631.0,70.9619,71.0292,70.9619,71.0292,172631.0
2024-02-05 14:00:00,73.89,73.89,73.83,73.86,255177.0,71.0196,71.0196,70.9619,70.9908,255177.0
2024-02-05 14:10:00,73.86,73.86,73.83,73.83,277476.0,70.9908,70.9908,70.9619,70.9619,277476.0
2024-02-05 14:20:00,73.84,73.89,73.83,73.89,186629.0,70.9715,71.0196,70.9619,71.0196,186629.0
2024-02-05 14:30:00,73.9,73.93,73.85,73.87,352054.0,71.0292,71.058,70.9811,71.0004,352054.0
2024-02-05 14:40:00,73.87,73.92,73.85,73.9,240494.0,71.0004,71.0484,70.9811,71.0292,240494.0
2024-02-05 14:50:00,73.9,73.9,73.85,73.87,309203.0,71.0292,71.0292,70.9811,71.0004,309203.0
2024-02-05 15:00:00,73.88,73.92,73.85,73.88,305283.0,71.01,71.0484,70.9811,71.01,305283.0
2024-02-05 15:10:00,73.88,73.91,73.84,73.88,270673.0,71.01,71.0388,70.9715,71.01,270673.0
2024-02-05 15:20:00,73.88,73.97,73.86,73.95,346694.0,71.01,71.0965,70.9908,71.0773,346694.0
2024-02-05 15:30:00,73.95,74.02,73.94,73.97,467432.0,71.0773,71.1445,71.0676,71.0965,467432.0
2024-02-05 15:40:00,73.97,73.98,73.84,73.84,547381.0,71.0965,71.1061,70.9715,70.9715,547381.0
2024-02-05 15:50:00,73.84,73.88,73.69,73.7,1683889.0,70.9715,71.01,70.8274,70.837,1683889.0
2024-02-06 09:30:00,73.71,73.73,73.55,73.59,562071.0,70.8466,70.8658,70.6928,70.7312,562071.0
2024-02-06 09:40:00,73.59,73.7,73.54,73.64,255040.0,70.7312,70.837,70.6832,70.7793,255040.0
2024-02-06 09:50:00,73.63,73.67,73.53,73.53,208532.0,70.7697,70.8081,70.6736,70.6736,208532.0
2024-02-06 10:00:00,73.52,73.57,73.51,73.54,301531.0,70.664,70.712,70.6543,70.6832,301531.0
2024-02-06 10:10:00,73.54,73.56,73.47,73.47,254435.0,70.6832,70.7024,70.6159,70.6159,254435.0
2024-02-06 10:20:00,73.47,73.53,73.46,73.49,301352.0,70.6159,70.6736,70.6063,70.6351,301352.0
2024-02-06 10:30:00,73.48,73.63,73.47,73.61,241554.0,70.6255,70.7697,70.6159,70.7505,241554.0
2024-02-06 10:40:00,73.6,73.73,73.59,73.7,256145.0,70.7409,70.8658,70.7312,70.837,256145.0
2024-02-06 10:50:00,73.7,73.73,73.67,73.73,206109.0,70.837,70.8658,70.8081,70.8658,206109.0
2024-02-06 11:00:00,73.73,73.79,73.7,73.78,175036.0,70.8658,70.9235,70.837,70.9139,175036.0
2024-02-06 11:10:00,73.78,73.87,73.78,73.83,142542.0,70.9139,71.0004,70.9139,70.9619,142542.0
2024-02-06 11:20:00,73.83,73.86,73.81,73.84,129470.0,70.9619,70.9908,70.9427,70.9715,129470.0
2024-02-06 11:30:00,73.85,73.85,73.73,73.75,135019.0,70.9811,70.9811,70.8658,70.885,135019.0
2024-02-06 11:40:00,73.75,73.75,73.67,73.7,123818.0,70.885,70.885,70.8081,70.837,123818.0
2024-02-06 11:50:00,73.7,73.76,73.67,73.68,112429.0,70.837,70.8946,70.8081,70.8177,112429.0
2024-02-06 12:00:00,73.68,73.77,73.68,73.75,211629.0,70.8177,70.9042,70.8177,70.885,211629.0
2024-02-06 12:10:00,73.75,73.85,73.73,73.84,156673.0,70.885,70.9811,70.8658,70.9715,156673.0
2024-02-06 12:20:00,73.83,73.92,73.82,73.91,117998.0,70.9619,71.0484,70.9523,71.0388,117998.0
2024-02-06 12:30:00,73.91,73.92,73.85,73.85,121836.0,71.0388,71.0484,70.9811,70.9811,121836.0
2024-02-06 12:40:00,73.85,73.88,73.82,73.84,267477.0,70.9811,71.01,70.9523,70.9715,267477.0
2024-02-06 12:50:00,73.83,73.86,73.82,73.85,120095.0,70.9619,70.9908,70.9523,70.9811,120095.0
2024-02-06 13:00:00,73.84,73.87,73.82,73.87,124482.0,70.9715,71.0004,70.9523,71.0004,124482.0
2024-02-06 13:10:00,73.87,73.88,73.82,73.84,87851.0,71.0004,71.01,70.9523,70.9715,87851.0
2024-02-06 13:20:00,73.84,73.84,73.78,73.81,96407.0,70.9715,70.9715,70.9139,70.9427,96407.0
2024-02-06 13:30:00,73.81,73.89,73.81,73.89,114023.0,70.9427,71.0196,70.9427,71.0196,114023.0
2024-02-06 13:40:00,73.89,73.91,73.84,73.91,116773.0,71.0196,71.0388,70.9715,71.0388,116773.0
2024-02-06 13:50:00,73.91,73.91,73.86,73.89,106971.0,71.0388,71.0388,70.9908,71.0196,106971.0
2024-02-06 14:00:00,73.89,73.9,73.72,73.73,247630.0,71.0196,71.0292,70.8562,70.8658,247630.0
2024-02-06 14:10:00,73.73,73.81,73.72,73.79,119229.0,70.8658,70.9427,70.8562,70.9235,119229.0
2024-02-06 14:20:00,73.79,73.81,73.74,73.76,197122.0,70.9235,70.9427,70.8754,70.8946,197122.0
2024-02-06 14:30:00,73.76,73.76,73.69,73.71,194959.0,70.8946,70.8946,70.8274,70.8466,194959.0
2024-02-06 14:40:00,73.7,73.76,73.66,73.75,148555.0,70.837,70.8946,70.7985,70.885,148555.0
2024-02-06 14:50:00,73.75,73.81,73.73,73.8,136491.0,70.885,70.9427,70.8658,70.9331,136491.0
2024-02-06 15:00:00,73.8,73.83,73.77,73.81,321364.0,70.9331,70.9619,70.9042,70.9427,321364.0
2024-02-06 15:10:00,73.81,73.83,73.74,73.77,158983.0,70.9427,70.9619,70.8754,70.9042,158983.0
2024-02-06 15:20:00,73.77,73.78,73.74,73.76,222854.0,70.9042,70.9139,70.8754,70.8946,222854.0
2024-02-06 15:30:00,73.76,73.83,73.74,73.8,298496.0,70.8946,70.9619,70.8754,70.9331,298496.0
2024-02-06 15:40:00,73.8,73.82,73.75,73.75,417274.0,70.9331,70.9523,70.885,70.885,417274.0
2024-02-06 15:50:00,73.75,73.87,73.66,73.86,1655630.0,70.885,71.0004,70.7985,70.9908,1655630.0
2024-02-07 09:30:00,74.19,74.23,74.05,74.15,399864.0,71.3079,71.3464,71.1734,71.2695,399864.0
2024-02-07 09:40:00,74.15,74.15,73.96,74.05,377927.0,71.2695,71.2695,71.0869,71.1734,377927.0
2024-02-07 09:50:00,74.05,74.12,74.03,74.06,247914.0,71.1734,71.2406,71.1541,71.183,247914.0
2024-02-07 10:00:00,74.06,74.09,73.97,73.98,260141.0,71.183,71.2118,71.0965,71.1061,260141.0
2024-02-07 10:10:00,73.98,74.09,73.94,74.09,271063.0,71.1061,71.2118,71.0676,71.2118,271063.0
2024-02-07 10:20:00,74.1,74.16,74.08,74.14,265353.0,71.2214,71.2791,71.2022,71.2599,265353.0
2024-02-07 10:30:00,74.14,74.16,74.08,74.12,263360.0,71.2599,71.2791,71.2022,71.2406,263360.0
2024-02-07 10:40:00,74.13,74.16,74.07,74.08,179289.0,71.2503,71.2791,71.1926,71.2022,179289.0
2024-02-07 10:50:00,74.08,74.13,74.02,74.13,100390.0,71.2022,71.2503,71.1445,71.2503,100390.0
2024-02-07 11:00:00,74.15,74.15,74.06,74.09,127776.0,71.2695,71.2695,71.183,71.2118,127776.0
2024-02-07 11:10:00,74.09,74.09,74.02,74.03,199149.0,71.2118,71.2118,71.1445,71.1541,199149.0
2024-02-07 11:20:00,74.03,74.07,73.99,74.03,130512.0,71.1541,71.1926,71.1157,71.1541,130512.0
2024-02-07 11:30:00,74.04,74.07,74.02,74.05,119678.0,71.1638,71.1926,71.1445,71.1734,119678.0
2024-02-07 11:40:00,74.05,74.06,73.96,73.99,80317.0,71.1734,71.183,71.0869,71.1157,80317.0
2024-02-07 11:50:00,74.0,74.11,73.98,74.07,81713.0,71.1253,71.231,71.1061,71.1926,81713.0
2024-02-07 12:00:00,74.08,74.13,74.07,74.11,106453.0,71.2022,71.2503,71.1926,71.231,106453.0
2024-02-07 12:10:00,74.11,74.13,74.08,74.13,84786.0,71.231,71.2503,71.2022,71.2503,84786.0
2024-02-07 12:20:00,74.14,74.14,74.07,74.09,94972.0,71.2599,71.2599,71.1926,71.2118,94972.0
2024-02-07 12:30:00,74.1,74.1,74.05,74.07,94842.0,71.2214,71.2214,71.1734,71.1926,94842.0
2024-02-07 12:40:00,74.06,74.08,74.04,74.05,68999.0,71.183,71.2022,71.1638,71.1734,68999.0
2024-02-07 12:50:00,74.05,74.07,74.02,74.05,84959.0,71.1734,71.1926,71.1445,71.1734,84959.0
2024-02-07 13:00:00,74.04,74.12,74.0,74.01,171290.0,71.1638,71.2406,71.1253,71.1349,171290.0
2024-02-07 13:10:00,74.02,74.08,74.01,74.03,85956.0,71.1445,71.2022,71.1349,71.1541,85956.0
2024-02-07 13:20:00,74.03,74.06,74.01,74.05,62191.0,71.1541,71.183,71.1349,71.1734,62191.0
2024-02-07 13:30:00,74.05,74.07,73.97,73.98,74440.0,71.1734,71.1926,71.0965,71.1061,74440.0
2024-02-07 13:40:00,73.98,73.98,73.89,73.91,164889.0,71.1061,71.1061,71.0196,71.0388,164889.0
2024-02-07 13:50:00,73.9,73.9,73.84,73.85,57413.0,71.0292,71.0292,70.9715,70.9811,57413.0
2024-02-07 14:00:00,73.85,73.89,73.84,73.89,64523.0,70.9811,71.0196,70.9715,71.0196,64523.0
2024-02-07 14:10:00,73.9,73.91,73.81,73.81,98130.0,71.0292,71.0388,70.9427,70.9427,98130.0
2024-02-07 14:20:00,73.82,73.83,73.77,73.79,59080.0,70.9523,70.9619,70.9042,70.9235,59080.0
2024-02-07 14:30:00,73.79,73.85,73.78,73.84,99303.0,70.9235,70.9811,70.9139,70.9715,99303.0
2024-02-07 14:40:00,73.84,73.87,73.83,73.87,128133.0,70.9715,71.0004,70.9619,71.0004,128133.0
2024-02-07 14:50:00,73.87,73.9,73.84,73.88,147590.0,71.0004,71.0292,70.9715,71.01,147590.0
2024-02-07 15:00:00,73.88,73.92,73.86,73.89,133479.0,71.01,71.0484,70.9908,71.0196,133479.0
2024-02-07 15:10:00,73.9,73.91,73.83,73.84,248141.0,71.0292,71.0388,70.9619,70.9715,248141.0
2024-02-07 15:20:00,73.85,73.86,73.76,73.78,166598.0,70.9811,70.9908,70.8946,70.9139,166598.0
2024-02-07 15:30:00,73.78,73.83,73.77,73.81,320646.0,70.9139,70.9619,70.9042,70.9427,320646.0
2024-02-07 15:40:00,73.8,73.83,73.74,73.77,374252.0,70.9331,70.9619,70.8754,70.9042,374252.0
2024-02-07 15:50:00,73.78,73.81,73.74,73.81,684591.0,70.9139,70.9427,70.8754,70.9427,684591.0
2024-02-08 09:30:00,73.69,73.87,73.59,73.82,488998.0,70.8274,71.0004,70.7312,70.9523,488998.0
2024-02-08 09:40:00,73.83,73.93,73.8,73.91,558680.0,70.9619,71.058,70.9331,71.0388,558680.0
2024-02-08 09:50:00,73.91,73.98,73.82,73.83,175524.0,71.0388,71.1061,70.9523,70.9619,175524.0
2024-02-08 10:00:00,73.83,73.96,73.83,73.94,129581.0,70.9619,71.0869,70.9619,71.0676,129581.0
2024-02-08 10:10:00,73.94,73.99,73.89,73.97,86503.0,71.0676,71.1157,71.0196,71.0965,86503.0
2024-02-08 10:20:00,73.98,74.08,73.95,74.06,99598.0,71.1061,71.2022,71.0773,71.183,99598.0
2024-02-08 10:30:00,74.05,74.05,73.95,74.0,139242.0,71.1734,71.1734,71.0773,71.1253,139242.0
2024-02-08 10:40:00,73.99,74.01,73.88,74.0,240938.0,71.1157,71.1349,71.01,71.1253,240938.0
2024-02-08 10:50:00,74.0,74.07,73.98,74.03,190902.0,71.1253,71.1926,71.1061,71.1541,190902.0
2024-02-08 11:00:00,74.03,74.04,73.88,73.89,209582.0,71.1541,71.1638,71.01,71.0196,209582.0
2024-02-08 11:10:00,73.88,73.89,73.8,73.82,168223.0,71.01,71.0196,70.9331,70.9523,168223.0
2024-02-08 11:20:00,73.82,73.82,73.74,73.76,131500.0,70.9523,70.9523,70.8754,70.8946,131500.0
2024-02-08 11:30:00,73.76,73.84,73.75,73.78,250645.0,70.8946,70.9715,70.885,70.9139,250645.0
2024-02-08 11:40:00,73.78,73.79,73.73,73.76,241942.0,70.9139,70.9235,70.8658,70.8946,241942.0
2024-02-08 11:50:00,73.76,73.82,73.75,73.8,269647.0,70.8946,70.9523,70.885,70.9331,269647.0
2024-02-08 12:00:00,73.8,73.81,73.72,73.75,356550.0,70.9331,70.9427,70.8562,70.885,356550.0
2024-02-08 12:10:00,73.74,73.76,73.71,73.76,106927.0,70.8754,70.8946,70.8466,70.8946,106927.0
2024-02-08 12:20:00,73.76,73.79,73.73,73.78,75379.0,70.8946,70.9235,70.8658,70.9139,75379.0
2024-02-08 12:30:00,73.78,73.85,73.77,73.82,355751.0,70.9139,70.9811,70.9042,70.9523,355751.0
2024-02-08 12:40:00,73.82,73.83,73.78,73.79,352911.0,70.9523,70.9619,70.9139,70.9235,352911.0
2024-02-08 12:50:00,73.79,73.82,73.78,73.8,220605.0,70.9235,70.9523,70.9139,70.9331,220605.0
2024-02-08 13:00:00,73.8,73.89,73.8,73.83,270685.0,70.9331,71.0196,70.9331,70.9619,270685.0
2024-02-08 13:10:00,73.84,73.86,73.83,73.86,73688.0,70.9715,70.9908,70.9619,70.9908,73688.0
2024-02-08 13:20:00,73.85,73.87,73.81,73.83,157136.0,70.9811,71.0004,70.9427,70.9619,157136.0
2024-02-08 13:30:00,73.84,73.84,73.69,73.69,2917092.0,70.9715,70.9715,70.8274,70.8274,2917092.0
2024-02-08 13:40:00,73.7,73.7,73.57,73.59,807875.0,70.837,70.837,70.712,70.7312,807875.0
2024-02-08 13:50:00,73.59,73.68,73.57,73.67,345447.0,70.7312,70.8177,70.712,70.8081,345447.0
2024-02-08 14:00:00,73.67,73.7,73.64,73.64,308367.0,70.8081,70.837,70.7793,70.7793,308367.0
2024-02-08 14:10:00,73.65,73.65,73.54,73.55,229953.0,70.7889,70.7889,70.6832,70.6928,229953.0
2024-02-08 14:20:00,73.54,73.56,73.47,73.55,746377.0,70.6832,70.7024,70.6159,70.6928,746377.0
2024-02-08 14:30:00,73.55,73.62,73.54,73.59,279418.0,70.6928,70.7601,70.6832,70.7312,279418.0
2024-02-08 14:40:00,73.6,73.64,73.6,73.61,207611.0,70.7409,70.7793,70.7409,70.7505,207611.0
2024-02-08 14:50:00,73.61,73.66,73.6,73.66,217355.0,70.7505,70.7985,70.7409,70.7985,217355.0
2024-02-08 15:00:00,73.65,73.7,73.64,73.68,218174.0,70.7889,70.837,70.7793,70.8177,218174.0
2024-02-08 15:10:00,73.68,73.71,73.66,73.7,526917.0,70.8177,70.8466,70.7985,70.837,526917.0
2024-02-08 15:20:00,73.7,73.72,73.67,73.69,231937.0,70.837,70.8562,70.8081,70.8274,231937.0
2024-02-08 15:30:00,73.69,73.69,73.64,73.67,598153.0,70.8274,70.8274,70.7793,70.8081,598153.0
2024-02-08 15:40:00,73.66,73.71,73.65,73.69,370449.0,70.7985,70.8466,70.7889,70.8274,370449.0
2024-02-08 15:50:00,73.69,73.84,73.65,73.8,1342168.0,70.8274,70.9715,70.7889,70.9331,1342168.0
2024-02-09 09:30:00,73.6,73.6,73.28,73.3,743080.0,70.7409,70.7409,70.4333,70.4525,743080.0
2024-02-09 09:40:00,73.3,73.39,73.21,73.24,323116.0,70.4525,70.539,70.366,70.3948,323116.0
2024-02-09 09:50:00,73.24,73.26,73.14,73.19,647812.0,70.3948,70.4141,70.2987,70.3468,647812.0
2024-02-09 10:00:00,73.19,73.35,73.17,73.32,425928.0,70.3468,70.5006,70.3276,70.4717,425928.0
2024-02-09 10:10:00,73.31,73.37,73.23,73.24,367852.0,70.4621,70.5198,70.3852,70.3948,367852.0
2024-02-09 10:20:00,73.24,73.28,73.18,73.19,294031.0,70.3948,70.4333,70.3372,70.3468,294031.0
2024-02-09 10:30:00,73.19,73.25,73.17,73.21,381788.0,70.3468,70.4044,70.3276,70.366,381788.0
2024-02-09 10:40:00,73.21,73.27,73.17,73.22,276645.0,70.366,70.4237,70.3276,70.3756,276645.0
2024-02-09 10:50:00,73.22,73.23,73.14,73.17,310903.0,70.3756,70.3852,70.2987,70.3276,310903.0
2024-02-09 11:00:00,73.18,73.2,73.14,73.16,621182.0,70.3372,70.3564,70.2987,70.3179,621182.0
2024-02-09 11:10:00,73.16,73.2,73.15,73.18,299490.0,70.3179,70.3564,70.3083,70.3372,299490.0
2024-02-09 11:20:00,73.17,73.24,73.17,73.23,639781.0,70.3276,70.3948,70.3276,70.3852,639781.0
2024-02-09 11:30:00,73.24,73.26,73.18,73.2,303570.0,70.3948,70.4141,70.3372,70.3564,303570.0
2024-02-09 11:40:00,73.2,73.23,73.17,73.2,229121.0,70.3564,70.3852,70.3276,70.3564,229121.0
2024-02-09 11:50:00,73.2,73.2,73.13,73.15,612354.0,70.3564,70.3564,70.2891,70.3083,612354.0
2024-02-09 12:00:00,73.15,73.17,73.09,73.15,588357.0,70.3083,70.3276,70.2507,70.3083,588357.0
2024-02-09 12:10:00,73.16,73.2,73.15,73.17,256791.0,70.3179,70.3564,70.3083,70.3276,256791.0
2024-02-09 12:20:00,73.16,73.2,73.14,73.19,237042.0,70.3179,70.3564,70.2987,70.3468,237042.0
2024-02-09 12:30:00,73.2,73.21,73.12,73.12,663598.0,70.3564,70.366,70.2795,70.2795,663598.0
2024-02-09 12:40:00,73.12,73.15,73.07,73.09,532336.0,70.2795,70.3083,70.2314,70.2507,532336.0
2024-02-09 12:50:00,73.09,73.12,73.07,73.12,2102378.0,70.2507,70.2795,70.2314,70.2795,2102378.0
2024-02-09 13:00:00,73.12,73.14,73.09,73.12,368062.0,70.2795,70.2987,70.2507,70.2795,368062.0
2024-02-09 13:10:00,73.12,73.14,73.05,73.06,340988.0,70.2795,70.2987,70.2122,70.2218,340988.0
2024-02-09 13:20:00,73.07,73.09,73.03,73.06,338797.0,70.2314,70.2507,70.193,70.2218,338797.0
2024-02-09 13:30:00,73.06,73.08,73.03,73.06,211181.0,70.2218,70.2411,70.193,70.2218,211181.0
2024-02-09 13:40:00,73.06,73.09,73.04,73.06,393749.0,70.2218,70.2507,70.2026,70.2218,393749.0
2024-02-09 13:50:00,73.05,73.07,73.03,73.06,281090.0,70.2122,70.2314,70.193,70.2218,281090.0
2024-02-09 14:00:00,73.07,73.11,73.06,73.09,363666.0,70.2314,70.2699,70.2218,70.2507,363666.0
2024-02-09 14:10:00,73.09,73.12,73.08,73.11,376501.0,70.2507,70.2795,70.2411,70.2699,376501.0
2024-02-09 14:20:00,73.11,73.12,73.06,73.07,356061.0,70.2699,70.2795,70.2218,70.2314,356061.0
2024-02-09 14:30:00,73.08,73.11,73.07,73.09,310460.0,70.2411,70.2699,70.2314,70.2507,310460.0
2024-02-09 14:40:00,73.09,73.16,73.09,73.12,326764.0,70.2507,70.3179,70.2507,70.2795,326764.0
2024-02-09 14:50:00,73.12,73.17,73.11,73.12,462588.0,70.2795,70.3276,70.2699,70.2795,462588.0
2024-02-09 15:00:00,73.13,73.14,73.08,73.12,503762.0,70.2891,70.2987,70.2411,70.2795,503762.0
2024-02-09 15:10:00,73.12,73.14,73.08,73.08,491752.0,70.2795,70.2987,70.2411,70.2411,491752.0
2024-02-09 15:20:00,73.08,73.11,73.06,73.08,373997.0,70.2411,70.2699,70.2218,70.2411,373997.0
2024-02-09 15:30:00,73.07,73.08,73.03,73.03,720345.0,70.2314,70.2411,70.193,70.193,720345.0
2024-02-09 15:40:00,73.04,73.06,73.0,73.03,672048.0,70.2026,70.2218,70.1642,70.193,672048.0
2024-02-09 15:50:00,73.03,73.14,73.03,73.12,1481793.0,70.193,70.2987,70.193,70.2795,1481793.0
2024-02-12 09:30:00,73.19,73.22,73.05,73.14,347880.0,70.3468,70.3756,70.2122,70.2987,347880.0
2024-02-12 09:40:00,73.15,73.2,73.03,73.18,170879.0,70.3083,70.3564,70.193,70.3372,170879.0
2024-02-12 09:50:00,73.18,73.18,73.0,73.0,461770.0,70.3372,70.3372,70.1642,70.1642,461770.0
2024-02-12 10:00:00,73.01,73.08,72.98,73.05,603928.0,70.1738,70.2411,70.1449,70.2122,603928.0
2024-02-12 10:10:00,73.05,73.06,72.95,73.02,133749.0,70.2122,70.2218,70.1161,70.1834,133749.0
2024-02-12 10:20:00,73.03,73.03,72.91,72.94,225800.0,70.193,70.193,70.0777,70.1065,225800.0
2024-02-12 10:30:00,72.94,72.97,72.8,72.81,654017.0,70.1065,70.1353,69.9719,69.9815,654017.0
2024-02-12 10:40:00,72.82,72.95,72.8,72.94,149727.0,69.9912,70.1161,69.9719,70.1065,149727.0
2024-02-12 10:50:00,72.93,72.99,72.92,72.92,156613.0,70.0969,70.1545,70.0873,70.0873,156613.0
2024-02-12 11:00:00,72.93,73.04,72.9,73.02,289776.0,70.0969,70.2026,70.068,70.1834,289776.0
2024-02-12 11:10:00,73.03,73.14,73.01,73.14,201573.0,70.193,70.2987,70.1738,70.2987,201573.0
2024-02-12 11:20:00,73.13,73.23,73.13,73.22,117365.0,70.2891,70.3852,70.2891,70.3756,117365.0
2024-02-12 11:30:00,73.23,73.3,73.22,73.27,387383.0,70.3852,70.4525,70.3756,70.4237,387383.0
2024-02-12 11:40:00,73.27,73.32,73.25,73.29,163906.0,70.4237,70.4717,70.4044,70.4429,163906.0
2024-02-12 11:50:00,73.28,73.3,73.25,73.3,157517.0,70.4333,70.4525,70.4044,70.4525,157517.0
2024-02-12 12:00:00,73.29,73.36,73.27,73.31,132990.0,70.4429,70.5102,70.4237,70.4621,132990.0
2024-02-12 12:10:00,73.31,73.37,73.3,73.37,172679.0,70.4621,70.5198,70.4525,70.5198,172679.0
2024-02-12 12:20:00,73.37,73.42,73.31,73.39,2129390.0,70.5198,70.5678,70.4621,70.539,2129390.0
2024-02-12 12:30:00,73.4,73.4,73.32,73.33,68360.0,70.5486,70.5486,70.4717,70.4813,68360.0
2024-02-12 12:40:00,73.33,73.41,73.3,73.41,81445.0,70.4813,70.5582,70.4525,70.5582,81445.0
2024-02-12 12:50:00,73.4,73.47,73.39,73.47,79749.0,70.5486,70.6159,70.539,70.6159,79749.0
2024-02-12 13:00:00,73.46,73.52,73.45,73.52,98365.0,70.6063,70.664,70.5967,70.664,98365.0
2024-02-12 13:10:00,73.52,73.55,73.51,73.54,177247.0,70.664,70.6928,70.6543,70.6832,177247.0
2024-02-12 13:20:00,73.55,73.58,73.5,73.54,156228.0,70.6928,70.7216,70.6447,70.6832,156228.0
2024-02-12 13:30:00,73.54,73.64,73.54,73.6,188566.0,70.6832,70.7793,70.6832,70.7409,188566.0
2024-02-12 13:40:00,73.6,73.6,73.47,73.53,227802.0,70.7409,70.7409,70.6159,70.6736,227802.0
2024-02-12 13:50:00,73.53,73.58,73.51,73.56,126774.0,70.6736,70.7216,70.6543,70.7024,126774.0
2024-02-12 14:00:00,73.56,73.62,73.54,73.59,137015.0,70.7024,70.7601,70.6832,70.7312,137015.0
2024-02-12 14:10:00,73.59,73.63,73.55,73.55,161238.0,70.7312,70.7697,70.6928,70.6928,161238.0
2024-02-12 14:20:00,73.54,73.61,73.53,73.56,631393.0,70.6832,70.7505,70.6736,70.7024,631393.0
2024-02-12 14:30:00,73.55,73.61,73.53,73.56,202994.0,70.6928,70.7505,70.6736,70.7024,202994.0
2024-02-12 14:40:00,73.56,73.57,73.47,73.48,196567.0,70.7024,70.712,70.6159,70.6255,196567.0
2024-02-12 14:50:00,73.48,73.54,73.47,73.5,230575.0,70.6255,70.6832,70.6159,70.6447,230575.0
2024-02-12 15:00:00,73.49,73.51,73.43,73.45,241043.0,70.6351,70.6543,70.5775,70.5967,241043.0
2024-02-12 15:10:00,73.45,73.47,73.42,73.43,385788.0,70.5967,70.6159,70.5678,70.5775,385788.0
2024-02-12 15:20:00,73.43,73.48,73.42,73.45,197728.0,70.5775,70.6255,70.5678,70.5967,197728.0
2024-02-12 15:30:00,73.46,73.53,73.46,73.53,269855.0,70.6063,70.6736,70.6063,70.6736,269855.0
2024-02-12 15:40:00,73.52,73.62,73.51,73.62,332348.0,70.664,70.7601,70.6543,70.7601,332348.0
2024-02-12 15:50:00,73.62,73.63,73.57,73.62,1319993.0,70.7601,70.7697,70.712,70.7601,1319993.0
2024-02-13 09:30:00,73.58,73.79,73.48,73.51,981270.0,70.7216,70.9235,70.6255,70.6543,981270.0
2024-02-13 09:40:00,73.51,73.57,73.19,73.19,519526.0,70.6543,70.712,70.3468,70.3468,519526.0
2024-02-13 09:50:00,73.19,73.21,73.03,73.06,503865.0,70.3468,70.366,70.193,70.2218,503865.0
2024-02-13 10:00:00,73.06,73.15,73.04,73.12,327800.0,70.2218,70.3083,70.2026,70.2795,327800.0
2024-02-13 10:10:00,73.11,73.21,73.08,73.11,522619.0,70.2699,70.366,70.2411,70.2699,522619.0
2024-02-13 10:20:00,73.11,73.19,73.06,73.17,309833.0,70.2699,70.3468,70.2218,70.3276,309833.0
2024-02-13 10:30:00,73.17,73.17,72.94,72.98,399512.0,70.3276,70.3276,70.1065,70.1449,399512.0
2024-02-13 10:40:00,72.98,72.98,72.76,72.87,1314702.0,70.1449,70.1449,69.9335,70.0392,1314702.0
2024-02-13 10:50:00,72.88,72.89,72.72,72.78,479267.0,70.0488,70.0584,69.895,69.9527,479267.0
2024-02-13 11:00:00,72.79,72.81,72.71,72.75,294748.0,69.9623,69.9815,69.8854,69.9239,294748.0
2024-02-13 11:10:00,72.75,72.82,72.71,72.79,466991.0,69.9239,69.9912,69.8854,69.9623,466991.0
2024-02-13 11:20:00,72.8,72.93,72.79,72.89,264781.0,69.9719,70.0969,69.9623,70.0584,264781.0
2024-02-13 11:30:00,72.89,72.93,72.87,72.92,492482.0,70.0584,70.0969,70.0392,70.0873,492482.0
2024-02-13 11:40:00,72.92,72.97,72.87,72.89,269391.0,70.0873,70.1353,70.0392,70.0584,269391.0
2024-02-13 11:50:00,72.89,72.89,72.82,72.86,244139.0,70.0584,70.0584,69.9912,70.0296,244139.0
2024-02-13 12:00:00,72.87,72.94,72.85,72.93,191194.0,70.0392,70.1065,70.02,70.0969,191194.0
2024-02-13 12:10:00,72.92,73.0,72.92,72.92,296920.0,70.0873,70.1642,70.0873,70.0873,296920.0
2024-02-13 12:20:00,72.93,72.98,72.92,72.95,229376.0,70.0969,70.1449,70.0873,70.1161,229376.0
2024-02-13 12:30:00,72.95,72.98,72.94,72.98,174271.0,70.1161,70.1449,70.1065,70.1449,174271.0
2024-02-13 12:40:00,72.98,72.99,72.9,72.92,93860.0,70.1449,70.1545,70.068,70.0873,93860.0
2024-02-13 12:50:00,72.92,72.93,72.86,72.89,224520.0,70.0873,70.0969,70.0296,70.0584,224520.0
2024-02-13 13:00:00,72.89,72.91,72.86,72.87,165286.0,70.0584,70.0777,70.0296,70.0392,165286.0
2024-02-13 13:10:00,72.86,72.91,72.84,72.9,171983.0,70.0296,70.0777,70.0104,70.068,171983.0
2024-02-13 13:20:00,72.9,72.9,72.84,72.86,155570.0,70.068,70.068,70.0104,70.0296,155570.0
2024-02-13 13:30:00,72.86,72.86,72.76,72.78,179524.0,70.0296,70.0296,69.9335,69.9527,179524.0
2024-02-13 13:40:00,72.78,72.78,72.71,72.71,127160.0,69.9527,69.9527,69.8854,69.8854,127160.0
2024-02-13 13:50:00,72.7,72.71,72.63,72.66,146770.0,69.8758,69.8854,69.8085,69.8374,146770.0
2024-02-13 14:00:00,72.66,72.71,72.65,72.69,352522.0,69.8374,69.8854,69.8278,69.8662,352522.0
2024-02-13 14:10:00,72.69,72.7,72.57,72.59,471726.0,69.8662,69.8758,69.7509,69.7701,471726.0
2024-02-13 14:20:00,72.59,72.62,72.52,72.53,564855.0,69.7701,69.7989,69.7028,69.7124,564855.0
2024-02-13 14:30:00,72.53,72.63,72.52,72.61,2542053.0,69.7124,69.8085,69.7028,69.7893,2542053.0
2024-02-13 14:40:00,72.61,72.63,72.5,72.51,188056.0,69.7893,69.8085,69.6836,69.6932,188056.0
2024-02-13 14:50:00,72.51,72.52,72.41,72.44,236552.0,69.6932,69.7028,69.5971,69.6259,236552.0
2024-02-13 15:00:00,72.43,72.47,72.4,72.46,278011.0,69.6163,69.6547,69.5875,69.6451,278011.0
2024-02-13 15:10:00,72.47,72.53,72.46,72.49,514096.0,69.6547,69.7124,69.6451,69.674,514096.0
2024-02-13 15:20:00,72.5,72.54,72.46,72.52,344804.0,69.6836,69.722,69.6451,69.7028,344804.0
2024-02-13 15:30:00,72.53,72.59,72.5,72.55,437516.0,69.7124,69.7701,69.6836,69.7316,437516.0
2024-02-13 15:40:00,72.54,72.71,72.54,72.7,893069.0,69.722,69.8854,69.722,69.8758,893069.0
2024-02-13 15:50:00,72.71,72.89,72.67,72.88,2458275.0,69.8854,70.0584,69.847,70.0488,2458275.0
2024-02-14 09:30:00,72.78,72.82,72.51,72.61,1297704.0,69.9527,69.9912,69.6932,69.7893,1297704.0
2024-02-14 09:40:00,72.61,72.73,72.57,72.69,632094.0,69.7893,69.9046,69.7509,69.8662,632094.0
2024-02-14 09:50:00,72.69,72.78,72.62,72.63,197471.0,69.8662,69.9527,69.7989,69.8085,197471.0
2024-02-14 10:00:00,72.63,72.69,72.57,72.58,219195.0,69.8085,69.8662,69.7509,69.7605,219195.0
2024-02-14 10:10:00,72.57,72.57,72.5,72.51,207375.0,69.7509,69.7509,69.6836,69.6932,207375.0
2024-02-14 10:20:00,72.52,72.66,72.52,72.61,199113.0,69.7028,69.8374,69.7028,69.7893,199113.0
2024-02-14 10:30:00,72.61,72.74,72.59,72.7,158573.0,69.7893,69.9143,69.7701,69.8758,158573.0
2024-02-14 10:40:00,72.7,72.78,72.68,72.75,208917.0,69.8758,69.9527,69.8566,69.9239,208917.0
2024-02-14 10:50:00,72.75,72.79,72.7,72.77,189065.0,69.9239,69.9623,69.8758,69.9431,189065.0
2024-02-14 11:00:00,72.76,72.78,72.66,72.66,374858.0,69.9335,69.9527,69.8374,69.8374,374858.0
2024-02-14 11:10:00,72.66,72.71,72.62,72.64,213849.0,69.8374,69.8854,69.7989,69.8181,213849.0
2024-02-14 11:20:00,72.65,72.68,72.61,72.66,177754.0,69.8278,69.8566,69.7893,69.8374,177754.0
2024-02-14 11:30:00,72.67,72.67,72.58,72.59,183840.0,69.847,69.847,69.7605,69.7701,183840.0
2024-02-14 11:40:00,72.6,72.62,72.52,72.56,138944.0,69.7797,69.7989,69.7028,69.7413,138944.0
2024-02-14 11:50:00,72.56,72.58,72.5,72.51,235806.0,69.7413,69.7605,69.6836,69.6932,235806.0
2024-02-14 12:00:00,72.51,72.51,72.38,72.44,321718.0,69.6932,69.6932,69.5682,69.6259,321718.0
2024-02-14 12:10:00,72.44,72.46,72.4,72.43,131351.0,69.6259,69.6451,69.5875,69.6163,131351.0
2024-02-14 12:20:00,72.42,72.45,72.38,72.41,85093.0,69.6067,69.6355,69.5682,69.5971,85093.0
2024-02-14 12:30:00,72.41,72.43,72.39,72.42,140076.0,69.5971,69.6163,69.5779,69.6067,140076.0
2024-02-14 12:40:00,72.42,72.48,72.4,72.46,189601.0,69.6067,69.6644,69.5875,69.6451,189601.0
2024-02-14 12:50:00,72.47,72.48,72.45,72.48,69614.0,69.6547,69.6644,69.6355,69.6644,69614.0
2024-02-14 13:00:00,72.47,72.53,72.47,72.48,99238.0,69.6547,69.7124,69.6547,69.6644,99238.0
2024-02-14 13:10:00,72.49,72.5,72.44,72.48,185403.0,69.674,69.6836,69.6259,69.6644,185403.0
2024-02-14 13:20:00,72.48,72.51,72.44,72.46,157916.0,69.6644,69.6932,69.6259,69.6451,157916.0
2024-02-14 13:30:00,72.47,72.59,72.46,72.58,194028.0,69.6547,69.7701,69.6451,69.7605,194028.0
2024-02-14 13:40:00,72.58,72.6,72.48,72.5,133873.0,69.7605,69.7797,69.6644,69.6836,133873.0
2024-02-14 13:50:00,72.5,72.52,72.47,72.5,152563.0,69.6836,69.7028,69.6547,69.6836,152563.0
2024-02-14 14:00:00,72.5,72.5,72.35,72.36,232556.0,69.6836,69.6836,69.5394,69.549,232556.0
2024-02-14 14:10:00,72.36,72.44,72.35,72.41,274061.0,69.549,69.6259,69.5394,69.5971,274061.0
2024-02-14 14:20:00,72.42,72.49,72.42,72.47,120691.0,69.6067,69.674,69.6067,69.6547,120691.0
2024-02-14 14:30:00,72.47,72.55,72.45,72.51,252625.0,69.6547,69.7316,69.6355,69.6932,252625.0
2024-02-14 14:40:00,72.51,72.54,72.49,72.52,193157.0,69.6932,69.722,69.674,69.7028,193157.0
2024-02-14 14:50:00,72.51,72.52,72.44,72.48,169772.0,69.6932,69.7028,69.6259,69.6644,169772.0
2024-02-14 15:00:00,72.48,72.58,72.45,72.56,352942.0,69.6644,69.7605,69.6355,69.7413,352942.0
2024-02-14 15:10:00,72.57,72.62,72.54,72.61,279773.0,69.7509,69.7989,69.722,69.7893,279773.0
2024-02-14 15:20:00,72.6,72.7,72.59,72.66,345603.0,69.7797,69.8758,69.7701,69.8374,345603.0
2024-02-14 15:30:00,72.66,72.66,72.58,72.65,437195.0,69.8374,69.8374,69.7605,69.8278,437195.0
2024-02-14 15:40:00,72.66,72.73,72.61,72.71,822715.0,69.8374,69.9046,69.7893,69.8854,822715.0
2024-02-14 15:50:00,72.71,72.76,72.68,72.72,1753026.0,69.8854,69.9335,69.8566,69.895,1753026.0
2024-02-15 09:30:00,72.99,73.13,72.91,73.09,417844.0,70.1545,70.2891,70.0777,70.2507,417844.0
2024-02-15 09:40:00,73.09,73.23,73.09,73.18,313144.0,70.2507,70.3852,70.2507,70.3372,313144.0
2024-02-15 09:50:00,73.17,73.19,73.07,73.12,239624.0,70.3276,70.3468,70.2314,70.2795,239624.0
2024-02-15 10:00:00,73.13,73.15,73.06,73.13,214707.0,70.2891,70.3083,70.2218,70.2891,214707.0
2024-02-15 10:10:00,73.14,73.16,73.08,73.14,195733.0,70.2987,70.3179,70.2411,70.2987,195733.0
2024-02-15 10:20:00,73.15,73.22,73.12,73.12,253907.0,70.3083,70.3756,70.2795,70.2795,253907.0
2024-02-15 10:30:00,73.12,73.12,73.04,73.09,219243.0,70.2795,70.2795,70.2026,70.2507,219243.0
2024-02-15 10:40:00,73.08,73.08,72.97,73.0,223510.0,70.2411,70.2411,70.1353,70.1642,223510.0
2024-02-15 10:50:00,72.99,73.1,72.98,73.09,186780.0,70.1545,70.2603,70.1449,70.2507,186780.0
2024-02-15 11:00:00,73.09,73.15,73.06,73.06,193779.0,70.2507,70.3083,70.2218,70.2218,193779.0
2024-02-15 11:10:00,73.06,73.1,73.04,73.07,131585.0,70.2218,70.2603,70.2026,70.2314,131585.0
2024-02-15 11:20:00,73.06,73.07,72.97,73.03,292675.0,70.2218,70.2314,70.1353,70.193,292675.0
2024-02-15 11:30:00,73.03,73.04,72.99,73.03,300811.0,70.193,70.2026,70.1545,70.193,300811.0
2024-02-15 11:40:00,73.03,73.04,72.99,73.02,325028.0,70.193,70.2026,70.1545,70.1834,325028.0
2024-02-15 11:50:00,73.02,73.02,72.96,72.98,257695.0,70.1834,70.1834,70.1257,70.1449,257695.0
2024-02-15 12:00:00,72.98,73.02,72.96,73.0,170224.0,70.1449,70.1834,70.1257,70.1642,170224.0
2024-02-15 12:10:00,73.0,73.03,72.94,73.02,132207.0,70.1642,70.193,70.1065,70.1834,132207.0
2024-02-15 12:20:00,73.02,73.03,72.97,72.99,146771.0,70.1834,70.193,70.1353,70.1545,146771.0
2024-02-15 12:30:00,73.0,73.02,72.97,73.0,168546.0,70.1642,70.1834,70.1353,70.1642,168546.0
2024-02-15 12:40:00,73.0,73.03,72.99,73.0,74785.0,70.1642,70.193,70.1545,70.1642,74785.0
2024-02-15 12:50:00,73.0,73.04,72.98,72.99,134930.0,70.1642,70.2026,70.1449,70.1545,134930.0
2024-02-15 13:00:00,72.98,73.08,72.93,73.08,273217.0,70.1449,70.2411,70.0969,70.2411,273217.0
2024-02-15 13:10:00,73.08,73.12,73.06,73.11,147788.0,70.2411,70.2795,70.2218,70.2699,147788.0
2024-02-15 13:20:00,73.11,73.14,73.09,73.14,295981.0,70.2699,70.2987,70.2507,70.2987,295981.0
2024-02-15 13:30:00,73.14,73.18,73.1,73.12,240208.0,70.2987,70.3372,70.2603,70.2795,240208.0
2024-02-15 13:40:00,73.12,73.14,73.06,73.09,157989.0,70.2795,70.2987,70.2218,70.2507,157989.0
2024-02-15 13:50:00,73.09,73.13,73.09,73.12,216202.0,70.2507,70.2891,70.2507,70.2795,216202.0
2024-02-15 14:00:00,73.12,73.18,73.12,73.17,135522.0,70.2795,70.3372,70.2795,70.3276,135522.0
2024-02-15 14:10:00,73.17,73.23,73.16,73.23,145276.0,70.3276,70.3852,70.3179,70.3852,145276.0
2024-02-15 14:20:00,73.22,73.24,73.16,73.19,152492.0,70.3756,70.3948,70.3179,70.3468,152492.0
2024-02-15 14:30:00,73.19,73.21,73.17,73.18,330194.0,70.3468,70.366,70.3276,70.3372,330194.0
2024-02-15 14:40:00,73.17,73.21,73.15,73.21,189050.0,70.3276,70.366,70.3083,70.366,189050.0
2024-02-15 14:50:00,73.21,73.27,73.18,73.22,226620.0,70.366,70.4237,70.3372,70.3756,226620.0
2024-02-15 15:00:00,73.22,73.23,73.12,73.16,236059.0,70.3756,70.3852,70.2795,70.3179,236059.0
2024-02-15 15:10:00,73.16,73.21,73.16,73.19,207386.0,70.3179,70.366,70.3179,70.3468,207386.0
2024-02-15 15:20:00,73.2,73.2,73.14,73.16,177087.0,70.3564,70.3564,70.2987,70.3179,177087.0
2024-02-15 15:30:00,73.16,73.18,73.1,73.11,313058.0,70.3179,70.3372,70.2603,70.2699,313058.0
2024-02-15 15:40:00,73.11,73.16,73.1,73.12,1117672.0,70.2699,70.3179,70.2603,70.2795,1117672.0
2024-02-15 15:50:00,73.12,73.17,73.09,73.16,3953207.0,70.2795,70.3276,70.2507,70.3179,3953207.0
2024-02-16 09:30:00,73.1,73.13,72.79,72.9,582072.0,70.2603,70.2891,69.9623,70.068,582072.0
2024-02-16 09:40:00,72.9,73.15,72.85,73.14,242389.0,70.068,70.3083,70.02,70.2987,242389.0
2024-02-16 09:50:00,73.14,73.19,73.08,73.08,284913.0,70.2987,70.3468,70.2411,70.2411,284913.0
2024-02-16 10:00:00,73.08,73.25,73.02,73.24,379396.0,70.2411,70.4044,70.1834,70.3948,379396.0
2024-02-16 10:10:00,73.23,73.25,73.18,73.19,236740.0,70.3852,70.4044,70.3372,70.3468,236740.0
2024-02-16 10:20:00,73.18,73.36,73.15,73.34,319599.0,70.3372,70.5102,70.3083,70.491,319599.0
2024-02-16 10:30:00,73.33,73.39,73.27,73.28,409331.0,70.4813,70.539,70.4237,70.4333,409331.0
2024-02-16 10:40:00,73.28,73.3,73.16,73.19,313945.0,70.4333,70.4525,70.3179,70.3468,313945.0
2024-02-16 10:50:00,73.2,73.24,73.18,73.22,269175.0,70.3564,70.3948,70.3372,70.3756,269175.0
2024-02-16 11:00:00,73.22,73.25,73.17,73.23,592913.0,70.3756,70.4044,70.3276,70.3852,592913.0
2024-02-16 11:10:00,73.23,73.24,73.19,73.22,337674.0,70.3852,70.3948,70.3468,70.3756,337674.0
2024-02-16 11:20:00,73.22,73.36,73.22,73.35,238339.0,70.3756,70.5102,70.3756,70.5006,238339.0
2024-02-16 11:30:00,73.36,73.38,73.29,73.37,180575.0,70.5102,70.5294,70.4429,70.5198,180575.0
2024-02-16 11:40:00,73.37,73.5,73.36,73.5,381189.0,70.5198,70.6447,70.5102,70.6447,381189.0
2024-02-16 11:50:00,73.5,73.51,73.44,73.47,277241.0,70.6447,70.6543,70.5871,70.6159,277241.0
2024-02-16 12:00:00,73.47,73.47,73.42,73.45,302112.0,70.6159,70.6159,70.5678,70.5967,302112.0
2024-02-16 12:10:00,73.45,73.49,73.44,73.48,126279.0,70.5967,70.6351,70.5871,70.6255,126279.0
2024-02-16 12:20:00,73.48,73.49,73.42,73.47,124172.0,70.6255,70.6351,70.5678,70.6159,124172.0
2024-02-16 12:30:00,73.47,73.47,73.42,73.45,173920.0,70.6159,70.6159,70.5678,70.5967,173920.0
2024-02-16 12:40:00,73.45,73.52,73.43,73.52,138297.0,70.5967,70.664,70.5775,70.664,138297.0
2024-02-16 12:50:00,73.53,73.53,73.49,73.51,245546.0,70.6736,70.6736,70.6351,70.6543,245546.0
2024-02-16 13:00:00,73.51,73.54,73.48,73.54,190595.0,70.6543,70.6832,70.6255,70.6832,190595.0
2024-02-16 13:10:00,73.53,73.54,73.48,73.53,118253.0,70.6736,70.6832,70.6255,70.6736,118253.0
2024-02-16 13:20:00,73.53,73.62,73.52,73.58,221970.0,70.6736,70.7601,70.664,70.7216,221970.0
2024-02-16 13:30:00,73.58,73.62,73.57,73.62,154947.0,70.7216,70.7601,70.712,70.7601,154947.0
2024-02-16 13:40:00,73.62,73.62,73.57,73.59,243200.0,70.7601,70.7601,70.712,70.7312,243200.0
2024-02-16 13:50:00,73.59,73.6,73.55,73.57,159326.0,70.7312,70.7409,70.6928,70.712,159326.0
2024-02-16 14:00:00,73.58,73.61,73.54,73.61,167405.0,70.7216,70.7505,70.6832,70.7505,167405.0
2024-02-16 14:10:00,73.61,73.62,73.56,73.58,141704.0,70.7505,70.7601,70.7024,70.7216,141704.0
2024-02-16 14:20:00,73.57,73.61,73.57,73.59,171218.0,70.712,70.7505,70.712,70.7312,171218.0
2024-02-16 14:30:00,73.59,73.59,73.51,73.55,200208.0,70.7312,70.7312,70.6543,70.6928,200208.0
2024-02-16 14:40:00,73.54,73.55,73.32,73.35,634803.0,70.6832,70.6928,70.4717,70.5006,634803.0
2024-02-16 14:50:00,73.34,73.37,73.29,73.32,494323.0,70.491,70.5198,70.4429,70.4717,494323.0
2024-02-16 15:00:00,73.33,73.34,73.25,73.27,801475.0,70.4813,70.491,70.4044,70.4237,801475.0
2024-02-16 15:10:00,73.27,73.28,73.22,73.27,758293.0,70.4237,70.4333,70.3756,70.4237,758293.0
2024-02-16 15:20:00,73.27,73.31,73.24,73.3,539544.0,70.4237,70.4621,70.3948,70.4525,539544.0
2024-02-16 15:30:00,73.3,73.37,73.3,73.33,440449.0,70.4525,70.5198,70.4525,70.4813,440449.0
2024-02-16 15:40:00,73.34,73.34,73.19,73.19,689583.0,70.491,70.491,70.3468,70.3468,689583.0
2024-02-16 15:50:00,73.2,73.28,73.17,73.27,1805681.0,70.3564,70.4333,70.3276,70.4237,1805681.0
2024-02-20 09:30:00,73.8,74.07,73.68,73.98,772122.0,70.9331,71.1926,70.8177,71.1061,772122.0
2024-02-20 09:40:00,73.98,74.21,73.98,74.16,958025.0,71.1061,71.3272,71.1061,71.2791,958025.0
2024-02-20 09:50:00,74.16,74.34,74.16,74.3,716093.0,71.2791,71.4521,71.2791,71.4137,716093.0
2024-02-20 10:00:00,74.3,74.43,74.28,74.4,431816.0,71.4137,71.5386,71.3944,71.5098,431816.0
2024-02-20 10:10:00,74.4,74.47,74.34,74.43,540937.0,71.5098,71.5771,71.4521,71.5386,540937.0
2024-02-20 10:20:00,74.43,74.45,74.28,74.42,533673.0,71.5386,71.5578,71.3944,71.529,533673.0
2024-02-20 10:30:00,74.42,74.46,74.26,74.29,373940.0,71.529,71.5674,71.3752,71.404,373940.0
2024-02-20 10:40:00,74.29,74.29,74.17,74.23,281583.0,71.404,71.404,71.2887,71.3464,281583.0
2024-02-20 10:50:00,74.23,74.25,74.06,74.11,235108.0,71.3464,71.3656,71.183,71.231,235108.0
2024-02-20 11:00:00,74.11,74.13,74.01,74.09,234137.0,71.231,71.2503,71.1349,71.2118,234137.0
2024-02-20 11:10:00,74.09,74.09,74.03,74.06,189780.0,71.2118,71.2118,71.1541,71.183,189780.0
2024-02-20 11:20:00,74.06,74.07,73.96,73.99,239849.0,71.183,71.1926,71.0869,71.1157,239849.0
2024-02-20 11:30:00,73.99,74.02,73.97,74.0,508263.0,71.1157,71.1445,71.0965,71.1253,508263.0
2024-02-20 11:40:00,74.0,74.0,73.94,73.96,351349.0,71.1253,71.1253,71.0676,71.0869,351349.0
2024-02-20 11:50:00,73.97,74.02,73.95,74.0,222004.0,71.0965,71.1445,71.0773,71.1253,222004.0
2024-02-20 12:00:00,74.01,74.03,73.91,73.98,212197.0,71.1349,71.1541,71.0388,71.1061,212197.0
2024-02-20 12:10:00,73.98,74.02,73.95,73.98,190009.0,71.1061,71.1445,71.0773,71.1061,190009.0
2024-02-20 12:20:00,73.98,74.04,73.97,74.0,181348.0,71.1061,71.1638,71.0965,71.1253,181348.0
2024-02-20 12:30:00,74.0,74.06,73.97,74.0,193251.0,71.1253,71.183,71.0965,71.1253,193251.0
2024-02-20 12:40:00,74.01,74.07,74.0,74.01,140001.0,71.1349,71.1926,71.1253,71.1349,140001.0
2024-02-20 12:50:00,74.02,74.11,74.01,74.11,132697.0,71.1445,71.231,71.1349,71.231,132697.0
2024-02-20 13:00:00,74.11,74.12,74.07,74.12,189899.0,71.231,71.2406,71.1926,71.2406,189899.0
2024-02-20 13:10:00,74.12,74.13,74.05,74.11,119409.0,71.2406,71.2503,71.1734,71.231,119409.0
2024-02-20 13:20:00,74.11,74.11,74.04,74.06,120762.0,71.231,71.231,71.1638,71.183,120762.0
2024-02-20 13:30:00,74.06,74.08,74.03,74.05,138439.0,71.183,71.2022,71.1541,71.1734,138439.0
2024-02-20 13:40:00,74.04,74.11,74.04,74.09,103366.0,71.1638,71.231,71.1638,71.2118,103366.0
2024-02-20 13:50:00,74.1,74.16,74.08,74.09,169306.0,71.2214,71.2791,71.2022,71.2118,169306.0
2024-02-20 14:00:00,74.09,74.1,74.0,74.07,101198.0,71.2118,71.2214,71.1253,71.1926,101198.0
2024-02-20 14:10:00,74.06,74.08,74.01,74.07,151706.0,71.183,71.2022,71.1349,71.1926,151706.0
2024-02-20 14:20:00,74.08,74.11,74.01,74.1,124942.0,71.2022,71.231,71.1349,71.2214,124942.0
2024-02-20 14:30:00,74.09,74.1,74.01,74.06,240547.0,71.2118,71.2214,71.1349,71.183,240547.0
2024-02-20 14:40:00,74.06,74.08,74.03,74.06,299973.0,71.183,71.2022,71.1541,71.183,299973.0
2024-02-20 14:50:00,74.06,74.15,74.05,74.14,151567.0,71.183,71.2695,71.1734,71.2599,151567.0
2024-02-20 15:00:00,74.14,74.16,74.04,74.05,274218.0,71.2599,71.2791,71.1638,71.1734,274218.0
2024-02-20 15:10:00,74.05,74.08,74.02,74.03,294741.0,71.1734,71.2022,71.1445,71.1541,294741.0
2024-02-20 15:20:00,74.04,74.09,74.03,74.08,309472.0,71.1638,71.2118,71.1541,71.2022,309472.0
2024-02-20 15:30:00,74.08,74.09,73.93,73.97,1011826.0,71.2022,71.2118,71.058,71.0965,1011826.0
2024-02-20 15:40:00,73.97,74.01,73.88,73.94,642834.0,71.0965,71.1349,71.01,71.0676,642834.0
2024-02-20 15:50:00,73.94,74.07,73.91,74.07,1883263.0,71.0676,71.1926,71.0388,71.1926,1883263.0
2024-02-21 09:30:00,74.19,74.38,74.09,74.28,644002.0,71.3079,71.4905,71.2118,71.3944,644002.0
2024-02-21 09:40:00,74.29,74.45,74.28,74.36,562367.0,71.404,71.5578,71.3944,71.4713,562367.0
2024-02-21 09:50:00,74.35,74.39,74.22,74.23,335546.0,71.4617,71.5002,71.3368,71.3464,335546.0
2024-02-21 10:00:00,74.23,74.23,74.06,74.18,250920.0,71.3464,71.3464,71.183,71.2983,250920.0
2024-02-21 10:10:00,74.19,74.27,74.18,74.26,219213.0,71.3079,71.3848,71.2983,71.3752,219213.0
2024-02-21 10:20:00,74.25,74.32,74.23,74.28,114905.0,71.3656,71.4329,71.3464,71.3944,114905.0
2024-02-21 10:30:00,74.27,74.27,74.16,74.23,133138.0,71.3848,71.3848,71.2791,71.3464,133138.0
2024-02-21 10:40:00,74.23,74.24,74.15,74.18,111529.0,71.3464,71.356,71.2695,71.2983,111529.0
2024-02-21 10:50:00,74.18,74.24,74.17,74.17,129711.0,71.2983,71.356,71.2887,71.2887,129711.0
2024-02-21 11:00:00,74.17,74.25,74.17,74.23,115786.0,71.2887,71.3656,71.2887,71.3464,115786.0
2024-02-21 11:10:00,74.23,74.24,74.17,74.18,114360.0,71.3464,71.356,71.2887,71.2983,114360.0
2024-02-21 11:20:00,74.18,74.2,74.14,74.16,727923.0,71.2983,71.3175,71.2599,71.2791,727923.0
2024-02-21 11:30:00,74.15,74.18,74.12,74.15,125306.0,71.2695,71.2983,71.2406,71.2695,125306.0
2024-02-21 11:40:00,74.15,74.23,74.14,74.19,167300.0,71.2695,71.3464,71.2599,71.3079,167300.0
2024-02-21 11:50:00,74.19,74.23,74.17,74.21,141477.0,71.3079,71.3464,71.2887,71.3272,141477.0
2024-02-21 12:00:00,74.22,74.24,74.17,74.23,195653.0,71.3368,71.356,71.2887,71.3464,195653.0
2024-02-21 12:10:00,74.23,74.31,74.22,74.29,359591.0,71.3464,71.4233,71.3368,71.404,359591.0
2024-02-21 12:20:00,74.28,74.32,74.22,74.22,200723.0,71.3944,71.4329,71.3368,71.3368,200723.0
2024-02-21 12:30:00,74.22,74.22,74.17,74.17,184637.0,71.3368,71.3368,71.2887,71.2887,184637.0
2024-02-21 12:40:00,74.17,74.18,74.1,74.15,266431.0,71.2887,71.2983,71.2214,71.2695,266431.0
2024-02-21 12:50:00,74.15,74.19,74.15,74.18,343538.0,71.2695,71.3079,71.2695,71.2983,343538.0
2024-02-21 13:00:00,74.18,74.18,74.07,74.13,322000.0,71.2983,71.2983,71.1926,71.2503,322000.0
2024-02-21 13:10:00,74.13,74.21,74.12,74.18,150882.0,71.2503,71.3272,71.2406,71.2983,150882.0
2024-02-21 13:20:00,74.19,74.19,74.15,74.16,177923.0,71.3079,71.3079,71.2695,71.2791,177923.0
2024-02-21 13:30:00,74.17,74.17,74.11,74.12,125695.0,71.2887,71.2887,71.231,71.2406,125695.0
2024-02-21 13:40:00,74.13,74.16,74.11,74.15,111685.0,71.2503,71.2791,71.231,71.2695,111685.0
2024-02-21 13:50:00,74.15,74.15,74.1,74.13,133118.0,71.2695,71.2695,71.2214,71.2503,133118.0
2024-02-21 14:00:00,74.12,74.19,74.08,74.14,247851.0,71.2406,71.3079,71.2022,71.2599,247851.0
2024-02-21 14:10:00,74.14,74.15,74.1,74.11,182351.0,71.2599,71.2695,71.2214,71.231,182351.0
2024-02-21 14:20:00,74.11,74.14,74.06,74.14,358393.0,71.231,71.2599,71.183,71.2599,358393.0
2024-02-21 14:30:00,74.13,74.13,74.04,74.04,305777.0,71.2503,71.2503,71.1638,71.1638,305777.0
2024-02-21 14:40:00,74.05,74.1,74.05,74.07,172284.0,71.1734,71.2214,71.1734,71.1926,172284.0
2024-02-21 14:50:00,74.07,74.12,74.07,74.11,264654.0,71.1926,71.2406,71.1926,71.231,264654.0
2024-02-21 15:00:00,74.11,74.11,74.03,74.03,306057.0,71.231,71.231,71.1541,71.1541,306057.0
2024-02-21 15:10:00,74.04,74.05,73.99,74.02,549421.0,71.1638,71.1734,71.1157,71.1445,549421.0
2024-02-21 15:20:00,74.02,74.02,73.96,74.02,462441.0,71.1445,71.1445,71.0869,71.1445,462441.0
2024-02-21 15:30:00,74.02,74.14,74.0,74.11,691461.0,71.1445,71.2599,71.1253,71.231,691461.0
2024-02-21 15:40:00,74.11,74.15,74.08,74.11,496632.0,71.231,71.2695,71.2022,71.231,496632.0
2024-02-21 15:50:00,74.11,74.33,74.11,74.31,1418268.0,71.231,71.4425,71.231,71.4233,1418268.0
2024-02-22 09:30:00,73.99,74.04,73.71,73.76,795811.0,71.1157,71.1638,70.8466,70.8946,795811.0
2024-02-22 09:40:00,73.77,73.92,73.75,73.9,438092.0,70.9042,71.0484,70.885,71.0292,438092.0
2024-02-22 09:50:00,73.89,74.02,73.85,73.91,370150.0,71.0196,71.1445,70.9811,71.0388,370150.0
2024-02-22 10:00:00,73.92,73.95,73.82,73.82,313398.0,71.0484,71.0773,70.9523,70.9523,313398.0
2024-02-22 10:10:00,73.81,73.85,73.71,73.73,270369.0,70.9427,70.9811,70.8466,70.8658,270369.0
2024-02-22 10:20:00,73.73,73.91,73.69,73.91,353318.0,70.8658,71.0388,70.8274,71.0388,353318.0
2024-02-22 10:30:00,73.9,73.96,73.87,73.9,235875.0,71.0292,71.0869,71.0004,71.0292,235875.0
2024-02-22 10:40:00,73.91,74.0,73.9,73.95,201466.0,71.0388,71.1253,71.0292,71.0773,201466.0
2024-02-22 10:50:00,73.94,73.98,73.87,73.95,102554.0,71.0676,71.1061,71.0004,71.0773,102554.0
2024-02-22 11:00:00,73.95,73.97,73.92,73.95,179843.0,71.0773,71.0965,71.0484,71.0773,179843.0
2024-02-22 11:10:00,73.95,74.04,73.94,74.03,226145.0,71.0773,71.1638,71.0676,71.1541,226145.0
2024-02-22 11:20:00,74.02,74.05,73.98,74.05,210526.0,71.1445,71.1734,71.1061,71.1734,210526.0
2024-02-22 11:30:00,74.05,74.13,74.04,74.11,185459.0,71.1734,71.2503,71.1638,71.231,185459.0
2024-02-22 11:40:00,74.11,74.17,74.07,74.09,367922.0,71.231,71.2887,71.1926,71.2118,367922.0
2024-02-22 11:50:00,74.08,74.14,74.08,74.11,102501.0,71.2022,71.2599,71.2022,71.231,102501.0
2024-02-22 12:00:00,74.12,74.15,74.09,74.13,176914.0,71.2406,71.2695,71.2118,71.2503,176914.0
2024-02-22 12:10:00,74.13,74.18,74.11,74.17,153470.0,71.2503,71.2983,71.231,71.2887,153470.0
2024-02-22 12:20:00,74.18,74.24,74.17,74.22,117648.0,71.2983,71.356,71.2887,71.3368,117648.0
2024-02-22 12:30:00,74.22,74.25,74.19,74.2,175986.0,71.3368,71.3656,71.3079,71.3175,175986.0
2024-02-22 12:40:00,74.21,74.26,74.2,74.25,115454.0,71.3272,71.3752,71.3175,71.3656,115454.0
2024-02-22 12:50:00,74.25,74.27,74.23,74.25,145989.0,71.3656,71.3848,71.3464,71.3656,145989.0
2024-02-22 13:00:00,74.24,74.28,74.23,74.27,136751.0,71.356,71.3944,71.3464,71.3848,136751.0
2024-02-22 13:10:00,74.27,74.33,74.23,74.33,124080.0,71.3848,71.4425,71.3464,71.4425,124080.0
2024-02-22 13:20:00,74.32,74.42,74.32,74.41,121539.0,71.4329,71.529,71.4329,71.5194,121539.0
2024-02-22 13:30:00,74.41,74.5,74.41,74.5,119358.0,71.5194,71.6059,71.5194,71.6059,119358.0
2024-02-22 13:40:00,74.5,74.53,74.49,74.5,182398.0,71.6059,71.6347,71.5963,71.6059,182398.0
2024-02-22 13:50:00,74.49,74.49,74.46,74.47,185514.0,71.5963,71.5963,71.5674,71.5771,185514.0
2024-02-22 14:00:00,74.47,74.56,74.47,74.55,154015.0,71.5771,71.6636,71.5771,71.6539,154015.0
2024-02-22 14:10:00,74.55,74.59,74.51,74.58,135228.0,71.6539,71.6924,71.6155,71.6828,135228.0
2024-02-22 14:20:00,74.59,74.63,74.56,74.59,166138.0,71.6924,71.7308,71.6636,71.6924,166138.0
2024-02-22 14:30:00,74.59,74.61,74.53,74.59,266750.0,71.6924,71.7116,71.6347,71.6924,266750.0
2024-02-22 14:40:00,74.59,74.61,74.52,74.56,143350.0,71.6924,71.7116,71.6251,71.6636,143350.0
2024-02-22 14:50:00,74.56,74.58,74.52,74.55,372800.0,71.6636,71.6828,71.6251,71.6539,372800.0
2024-02-22 15:00:00,74.55,74.61,74.53,74.55,282950.0,71.6539,71.7116,71.6347,71.6539,282950.0
2024-02-22 15:10:00,74.55,74.57,74.53,74.56,352982.0,71.6539,71.6732,71.6347,71.6636,352982.0
2024-02-22 15:20:00,74.56,74.62,74.55,74.59,245389.0,71.6636,71.7212,71.6539,71.6924,245389.0
2024-02-22 15:30:00,74.59,74.59,74.52,74.56,391498.0,71.6924,71.6924,71.6251,71.6636,391498.0
2024-02-22 15:40:00,74.57,74.6,74.52,74.55,475972.0,71.6732,71.702,71.6251,71.6539,475972.0
2024-02-22 15:50:00,74.54,74.63,74.5,74.53,1670395.0,71.6443,71.7308,71.6059,71.6347,1670395.0
2024-02-23 09:30:00,74.59,74.74,74.46,74.64,399900.0,71.6924,71.8366,71.5674,71.7404,399900.0
2024-02-23 09:40:00,74.64,74.78,74.59,74.76,189911.0,71.7404,71.875,71.6924,71.8558,189911.0
2024-02-23 09:50:00,74.76,74.91,74.69,74.89,194717.0,71.8558,72.0,71.7885,71.9807,194717.0
2024-02-23 10:00:00,74.89,75.01,74.8,75.01,309864.0,71.9807,72.0961,71.8942,72.0961,309864.0
2024-02-23 10:10:00,75.01,75.05,74.97,74.98,253119.0,72.0961,72.1345,72.0576,72.0672,253119.0
2024-02-23 10:20:00,74.98,75.14,74.98,75.12,132238.0,72.0672,72.221,72.0672,72.2018,132238.0
2024-02-23 10:30:00,75.13,75.16,75.04,75.05,152598.0,72.2114,72.2402,72.1249,72.1345,152598.0
2024-02-23 10:40:00,75.06,75.16,75.03,75.05,225813.0,72.1441,72.2402,72.1153,72.1345,225813.0
2024-02-23 10:50:00,75.05,75.05,74.96,75.03,247398.0,72.1345,72.1345,72.048,72.1153,247398.0
2024-02-23 11:00:00,75.03,75.05,74.94,74.98,167247.0,72.1153,72.1345,72.0288,72.0672,167247.0
2024-02-23 11:10:00,74.99,75.0,74.92,74.95,193182.0,72.0769,72.0865,72.0096,72.0384,193182.0
2024-02-23 11:20:00,74.95,74.97,74.87,74.9,123480.0,72.0384,72.0576,71.9615,71.9903,123480.0
2024-02-23 11:30:00,74.9,74.93,74.86,74.92,203719.0,71.9903,72.0192,71.9519,72.0096,203719.0
2024-02-23 11:40:00,74.92,74.96,74.88,74.92,152263.0,72.0096,72.048,71.9711,72.0096,152263.0
2024-02-23 11:50:00,74.92,74.93,74.85,74.88,173160.0,72.0096,72.0192,71.9423,71.9711,173160.0
2024-02-23 12:00:00,74.88,74.89,74.83,74.87,370521.0,71.9711,71.9807,71.9231,71.9615,370521.0
2024-02-23 12:10:00,74.87,74.88,74.83,74.86,181771.0,71.9615,71.9711,71.9231,71.9519,181771.0
2024-02-23 12:20:00,74.86,74.86,74.82,74.84,162465.0,71.9519,71.9519,71.9135,71.9327,162465.0
2024-02-23 12:30:00,74.84,74.85,74.77,74.79,112823.0,71.9327,71.9423,71.8654,71.8846,112823.0
2024-02-23 12:40:00,74.79,74.8,74.75,74.78,156584.0,71.8846,71.8942,71.8462,71.875,156584.0
2024-02-23 12:50:00,74.77,74.79,74.76,74.77,87021.0,71.8654,71.8846,71.8558,71.8654,87021.0
2024-02-23 13:00:00,74.77,74.78,74.74,74.75,170373.0,71.8654,71.875,71.8366,71.8462,170373.0
2024-02-23 13:10:00,74.75,74.8,74.74,74.8,173517.0,71.8462,71.8942,71.8366,71.8942,173517.0
2024-02-23 13:20:00,74.8,74.85,74.79,74.84,122588.0,71.8942,71.9423,71.8846,71.9327,122588.0
2024-02-23 13:30:00,74.85,74.89,74.84,74.87,97124.0,71.9423,71.9807,71.9327,71.9615,97124.0
2024-02-23 13:40:00,74.88,74.88,74.83,74.84,112659.0,71.9711,71.9711,71.9231,71.9327,112659.0
2024-02-23 13:50:00,74.85,74.88,74.84,74.86,92174.0,71.9423,71.9711,71.9327,71.9519,92174.0
2024-02-23 14:00:00,74.86,74.87,74.8,74.81,109436.0,71.9519,71.9615,71.8942,71.9038,109436.0
2024-02-23 14:10:00,74.81,74.83,74.79,74.81,91897.0,71.9038,71.9231,71.8846,71.9038,91897.0
2024-02-23 14:20:00,74.82,74.85,74.8,74.82,357847.0,71.9135,71.9423,71.8942,71.9135,357847.0
2024-02-23 14:30:00,74.83,74.88,74.81,74.88,130199.0,71.9231,71.9711,71.9038,71.9711,130199.0
2024-02-23 14:40:00,74.88,74.88,74.84,74.87,104588.0,71.9711,71.9711,71.9327,71.9615,104588.0
2024-02-23 14:50:00,74.87,74.97,74.86,74.95,161475.0,71.9615,72.0576,71.9519,72.0384,161475.0
2024-02-23 15:00:00,74.95,75.01,74.94,74.95,218173.0,72.0384,72.0961,72.0288,72.0384,218173.0
2024-02-23 15:10:00,74.95,75.02,74.94,75.0,192141.0,72.0384,72.1057,72.0288,72.0865,192141.0
2024-02-23 15:20:00,75.0,75.04,74.99,75.0,226064.0,72.0865,72.1249,72.0769,72.0865,226064.0
2024-02-23 15:30:00,75.0,75.01,74.94,74.95,306558.0,72.0865,72.0961,72.0288,72.0384,306558.0
2024-02-23 15:40:00,74.95,74.96,74.87,74.95,642846.0,72.0384,72.048,71.9615,72.0384,642846.0
2024-02-23 15:50:00,74.96,74.96,74.76,74.77,2679080.0,72.048,72.048,71.8558,71.8654,2679080.0
2024-02-26 09:30:00,74.8,74.82,74.59,74.72,495064.0,71.8942,71.9135,71.6924,71.8173,495064.0
2024-02-26 09:40:00,74.71,74.82,74.69,74.7,316692.0,71.8077,71.9135,71.7885,71.7981,316692.0
2024-02-26 09:50:00,74.69,74.74,74.63,74.68,361713.0,71.7885,71.8366,71.7308,71.7789,361713.0
2024-02-26 10:00:00,74.68,74.7,74.59,74.62,413761.0,71.7789,71.7981,71.6924,71.7212,413761.0
2024-02-26 10:10:00,74.62,74.68,74.56,74.56,379570.0,71.7212,71.7789,71.6636,71.6636,379570.0
2024-02-26 10:20:00,74.56,74.67,74.54,74.67,338001.0,71.6636,71.7693,71.6443,71.7693,338001.0
2024-02-26 10:30:00,74.67,74.72,74.64,74.65,171369.0,71.7693,71.8173,71.7404,71.7501,171369.0
2024-02-26 10:40:00,74.65,74.68,74.59,74.6,176536.0,71.7501,71.7789,71.6924,71.702,176536.0
2024-02-26 10:50:00,74.6,74.63,74.56,74.61,265801.0,71.702,71.7308,71.6636,71.7116,265801.0
2024-02-26 11:00:00,74.61,74.64,74.58,74.61,242992.0,71.7116,71.7404,71.6828,71.7116,242992.0
2024-02-26 11:10:00,74.61,74.67,74.59,74.64,118589.0,71.7116,71.7693,71.6924,71.7404,118589.0
2024-02-26 11:20:00,74.64,74.68,74.62,74.63,130872.0,71.7404,71.7789,71.7212,71.7308,130872.0
2024-02-26 11:30:00,74.63,74.64,74.57,74.62,197131.0,71.7308,71.7404,71.6732,71.7212,197131.0
2024-02-26 11:40:00,74.63,74.66,74.58,74.63,111164.0,71.7308,71.7597,71.6828,71.7308,111164.0
2024-02-26 11:50:00,74.64,74.66,74.61,74.65,117098.0,71.7404,71.7597,71.7116,71.7501,117098.0
2024-02-26 12:00:00,74.65,74.65,74.59,74.62,120616.0,71.7501,71.7501,71.6924,71.7212,120616.0
2024-02-26 12:10:00,74.62,74.63,74.58,74.62,78560.0,71.7212,71.7308,71.6828,71.7212,78560.0
2024-02-26 12:20:00,74.62,74.67,74.58,74.67,126695.0,71.7212,71.7693,71.6828,71.7693,126695.0
2024-02-26 12:30:00,74.66,74.66,74.58,74.61,132273.0,71.7597,71.7597,71.6828,71.7116,132273.0
2024-02-26 12:40:00,74.61,74.61,74.55,74.6,121665.0,71.7116,71.7116,71.6539,71.702,121665.0
2024-02-26 12:50:00,74.59,74.62,74.56,74.59,131894.0,71.6924,71.7212,71.6636,71.6924,131894.0
2024-02-26 13:00:00,74.59,74.61,74.52,74.55,142521.0,71.6924,71.7116,71.6251,71.6539,142521.0
2024-02-26 13:10:00,74.55,74.61,74.54,74.55,94084.0,71.6539,71.7116,71.6443,71.6539,94084.0
2024-02-26 13:20:00,74.54,74.55,74.43,74.45,171384.0,71.6443,71.6539,71.5386,71.5578,171384.0
2024-02-26 13:30:00,74.45,74.46,74.37,74.43,239466.0,71.5578,71.5674,71.4809,71.5386,239466.0
2024-02-26 13:40:00,74.44,74.47,74.4,74.41,128741.0,71.5482,71.5771,71.5098,71.5194,128741.0
2024-02-26 13:50:00,74.42,74.47,74.4,74.47,166904.0,71.529,71.5771,71.5098,71.5771,166904.0
2024-02-26 14:00:00,74.47,74.51,74.44,74.45,109417.0,71.5771,71.6155,71.5482,71.5578,109417.0
2024-02-26 14:10:00,74.46,74.47,74.37,74.4,235363.0,71.5674,71.5771,71.4809,71.5098,235363.0
2024-02-26 14:20:00,74.4,74.43,74.39,74.42,103458.0,71.5098,71.5386,71.5002,71.529,103458.0
2024-02-26 14:30:00,74.42,74.49,74.42,74.45,226298.0,71.529,71.5963,71.529,71.5578,226298.0
2024-02-26 14:40:00,74.45,74.47,74.41,74.44,124002.0,71.5578,71.5771,71.5194,71.5482,124002.0
2024-02-26 14:50:00,74.45,74.5,74.44,74.47,111995.0,71.5578,71.6059,71.5482,71.5771,111995.0
2024-02-26 15:00:00,74.47,74.5,74.45,74.5,299557.0,71.5771,71.6059,71.5578,71.6059,299557.0
2024-02-26 15:10:00,74.49,74.55,74.49,74.53,547628.0,71.5963,71.6539,71.5963,71.6347,547628.0
2024-02-26 15:20:00,74.53,74.6,74.52,74.59,474351.0,71.6347,71.702,71.6251,71.6924,474351.0
2024-02-26 15:30:00,74.59,74.6,74.56,74.59,669535.0,71.6924,71.702,71.6636,71.6924,669535.0
2024-02-26 15:40:00,74.59,74.64,74.57,74.63,804956.0,71.6924,71.7404,71.6732,71.7308,804956.0
2024-02-26 15:50:00,74.64,74.66,74.45,74.47,1641499.0,71.7404,71.7597,71.5578,71.5771,1641499.0
2024-02-27 09:30:00,74.41,74.44,74.27,74.39,577057.0,71.5194,71.5482,71.3848,71.5002,577057.0
2024-02-27 09:40:00,74.38,74.51,74.36,74.46,340563.0,71.4905,71.6155,71.4713,71.5674,340563.0
2024-02-27 09:50:00,74.46,74.53,74.45,74.49,180651.0,71.5674,71.6347,71.5578,71.5963,180651.0
2024-02-27 10:00:00,74.51,74.52,74.39,74.45,298973.0,71.6155,71.6251,71.5002,71.5578,298973.0
2024-02-27 10:10:00,74.45,74.48,74.4,74.41,143837.0,71.5578,71.5867,71.5098,71.5194,143837.0
2024-02-27 10:20:00,74.41,74.43,74.36,74.42,143403.0,71.5194,71.5386,71.4713,71.529,143403.0
2024-02-27 10:30:00,74.43,74.46,74.4,74.45,229850.0,71.5386,71.5674,71.5098,71.5578,229850.0
2024-02-27 10:40:00,74.45,74.45,74.38,74.39,242738.0,71.5578,71.5578,71.4905,71.5002,242738.0
2024-02-27 10:50:00,74.4,74.46,74.38,74.38,139579.0,71.5098,71.5674,71.4905,71.4905,139579.0
2024-02-27 11:00:00,74.38,74.45,74.36,74.42,136340.0,71.4905,71.5578,71.4713,71.529,136340.0
2024-02-27 11:10:00,74.42,74.43,74.38,74.4,145360.0,71.529,71.5386,71.4905,71.5098,145360.0
2024-02-27 11:20:00,74.4,74.46,74.39,74.42,88468.0,71.5098,71.5674,71.5002,71.529,88468.0
2024-02-27 11:30:00,74.42,74.47,74.42,74.45,189109.0,71.529,71.5771,71.529,71.5578,189109.0
2024-02-27 11:40:00,74.45,74.45,74.38,74.4,112053.0,71.5578,71.5578,71.4905,71.5098,112053.0
2024-02-27 11:50:00,74.4,74.44,74.37,74.42,189951.0,71.5098,71.5482,71.4809,71.529,189951.0
2024-02-27 12:00:00,74.42,74.43,74.4,74.42,87226.0,71.529,71.5386,71.5098,71.529,87226.0
2024-02-27 12:10:00,74.41,74.43,74.38,74.41,108542.0,71.5194,71.5386,71.4905,71.5194,108542.0
2024-02-27 12:20:00,74.41,74.46,74.4,74.42,87995.0,71.5194,71.5674,71.5098,71.529,87995.0
2024-02-27 12:30:00,74.42,74.5,74.42,74.48,260534.0,71.529,71.6059,71.529,71.5867,260534.0
2024-02-27 12:40:00,74.47,74.49,74.44,74.48,85635.0,71.5771,71.5963,71.5482,71.5867,85635.0
2024-02-27 12:50:00,74.48,74.51,74.47,74.48,93271.0,71.5867,71.6155,71.5771,71.5867,93271.0
2024-02-27 13:00:00,74.47,74.5,74.44,74.47,142241.0,71.5771,71.6059,71.5482,71.5771,142241.0
2024-02-27 13:10:00,74.47,74.47,74.4,74.42,209882.0,71.5771,71.5771,71.5098,71.529,209882.0
2024-02-27 13:20:00,74.42,74.49,74.41,74.42,132920.0,71.529,71.5963,71.5194,71.529,132920.0
2024-02-27 13:30:00,74.41,74.47,74.4,74.45,104457.0,71.5194,71.5771,71.5098,71.5578,104457.0
2024-02-27 13:40:00,74.45,74.47,74.44,74.47,55801.0,71.5578,71.5771,71.5482,71.5771,55801.0
2024-02-27 13:50:00,74.47,74.49,74.44,74.45,101299.0,71.5771,71.5963,71.5482,71.5578,101299.0
2024-02-27 14:00:00,74.45,74.46,74.4,74.42,69755.0,71.5578,71.5674,71.5098,71.529,69755.0
2024-02-27 14:10:00,74.41,74.42,74.37,74.38,137950.0,71.5194,71.529,71.4809,71.4905,137950.0
2024-02-27 14:20:00,74.39,74.4,74.34,74.34,115578.0,71.5002,71.5098,71.4521,71.4521,115578.0
2024-02-27 14:30:00,74.34,74.35,74.3,74.31,203276.0,71.4521,71.4617,71.4137,71.4233,203276.0
2024-02-27 14:40:00,74.31,74.32,74.28,74.3,177263.0,71.4233,71.4329,71.3944,71.4137,177263.0
2024-02-27 14:50:00,74.3,74.36,74.27,74.34,90692.0,71.4137,71.4713,71.3848,71.4521,90692.0
2024-02-27 15:00:00,74.34,74.41,74.34,74.37,120925.0,71.4521,71.5194,71.4521,71.4809,120925.0
2024-02-27 15:10:00,74.37,74.39,74.34,74.34,293225.0,71.4809,71.5002,71.4521,71.4521,293225.0
2024-02-27 15:20:00,74.34,74.39,74.33,74.37,200075.0,71.4521,71.5002,71.4425,71.4809,200075.0
2024-02-27 15:30:00,74.36,74.41,74.34,74.39,184565.0,71.4713,71.5194,71.4521,71.5002,184565.0
2024-02-27 15:40:00,74.4,74.46,74.39,74.45,269748.0,71.5098,71.5674,71.5002,71.5578,269748.0
2024-02-27 15:50:00,74.45,74.51,74.41,74.48,900005.0,71.5578,71.6155,71.5194,71.5867,900005.0
2024-02-28 09:30:00,74.44,74.46,74.25,74.26,292049.0,71.5482,71.5674,71.3656,71.3752,292049.0
2024-02-28 09:40:00,74.27,74.39,74.24,74.36,159243.0,71.3848,71.5002,71.356,71.4713,159243.0
2024-02-28 09:50:00,74.37,74.41,74.33,74.37,125160.0,71.4809,71.5194,71.4425,71.4809,125160.0
2024-02-28 10:00:00,74.38,74.53,74.37,74.51,189628.0,71.4905,71.6347,71.4809,71.6155,189628.0
2024-02-28 10:10:00,74.51,74.54,74.49,74.5,184883.0,71.6155,71.6443,71.5963,71.6059,184883.0
2024-02-28 10:20:00,74.49,74.51,74.44,74.47,130000.0,71.5963,71.6155,71.5482,71.5771,130000.0
2024-02-28 10:30:00,74.47,74.58,74.47,74.52,114594.0,71.5771,71.6828,71.5771,71.6251,114594.0
2024-02-28 10:40:00,74.52,74.55,74.49,74.52,181939.0,71.6251,71.6539,71.5963,71.6251,181939.0
2024-02-28 10:50:00,74.52,74.6,74.51,74.59,123079.0,71.6251,71.702,71.6155,71.6924,123079.0
2024-02-28 11:00:00,74.59,74.64,74.55,74.56,164771.0,71.6924,71.7404,71.6539,71.6636,164771.0
2024-02-28 11:10:00,74.56,74.61,74.52,74.53,76841.0,71.6636,71.7116,71.6251,71.6347,76841.0
2024-02-28 11:20:00,74.53,74.54,74.49,74.49,150314.0,71.6347,71.6443,71.5963,71.5963,150314.0
2024-02-28 11:30:00,74.5,74.5,74.37,74.39,280734.0,71.6059,71.6059,71.4809,71.5002,280734.0
2024-02-28 11:40:00,74.38,74.44,74.35,74.44,193392.0,71.4905,71.5482,71.4617,71.5482,193392.0
2024-02-28 11:50:00,74.44,74.46,74.4,74.41,132773.0,71.5482,71.5674,71.5098,71.5194,132773.0
2024-02-28 12:00:00,74.41,74.43,74.39,74.39,72226.0,71.5194,71.5386,71.5002,71.5002,72226.0
2024-02-28 12:10:00,74.39,74.42,74.33,74.36,66674.0,71.5002,71.529,71.4425,71.4713,66674.0
2024-02-28 12:20:00,74.35,74.37,74.33,74.33,76702.0,71.4617,71.4809,71.4425,71.4425,76702.0
2024-02-28 12:30:00,74.33,74.34,74.29,74.31,70611.0,71.4425,71.4521,71.404,71.4233,70611.0
2024-02-28 12:40:00,74.31,74.36,74.29,74.35,154940.0,71.4233,71.4713,71.404,71.4617,154940.0
2024-02-28 12:50:00,74.34,74.4,74.34,74.37,98981.0,71.4521,71.5098,71.4521,71.4809,98981.0
2024-02-28 13:00:00,74.37,74.39,74.34,74.38,63039.0,71.4809,71.5002,71.4521,71.4905,63039.0
2024-02-28 13:10:00,74.38,74.42,74.36,74.42,78506.0,71.4905,71.529,71.4713,71.529,78506.0
2024-02-28 13:20:00,74.42,74.51,74.41,74.51,87547.0,71.529,71.6155,71.5194,71.6155,87547.0
2024-02-28 13:30:00,74.51,74.53,74.48,74.53,96682.0,71.6155,71.6347,71.5867,71.6347,96682.0
2024-02-28 13:40:00,74.53,74.56,74.5,74.56,102392.0,71.6347,71.6636,71.6059,71.6636,102392.0
2024-02-28 13:50:00,74.55,74.58,74.53,74.57,80170.0,71.6539,71.6828,71.6347,71.6732,80170.0
2024-02-28 14:00:00,74.57,74.58,74.46,74.47,81443.0,71.6732,71.6828,71.5674,71.5771,81443.0
2024-02-28 14:10:00,74.47,74.48,74.42,74.47,273826.0,71.5771,71.5867,71.529,71.5771,273826.0
2024-02-28 14:20:00,74.47,74.5,74.45,74.47,79081.0,71.5771,71.6059,71.5578,71.5771,79081.0
2024-02-28 14:30:00,74.46,74.46,74.43,74.46,136184.0,71.5674,71.5674,71.5386,71.5674,136184.0
2024-02-28 14:40:00,74.46,74.47,74.42,74.42,179401.0,71.5674,71.5771,71.529,71.529,179401.0
2024-02-28 14:50:00,74.41,74.47,74.36,74.45,127598.0,71.5194,71.5771,71.4713,71.5578,127598.0
2024-02-28 15:00:00,74.45,74.49,74.44,74.45,139711.0,71.5578,71.5963,71.5482,71.5578,139711.0
2024-02-28 15:10:00,74.45,74.48,74.44,74.46,137868.0,71.5578,71.5867,71.5482,71.5674,137868.0
2024-02-28 15:20:00,74.47,74.49,74.44,74.48,222522.0,71.5771,71.5963,71.5482,71.5867,222522.0
2024-02-28 15:30:00,74.48,74.52,74.46,74.47,201287.0,71.5867,71.6251,71.5674,71.5771,201287.0
2024-02-28 15:40:00,74.47,74.52,74.46,74.52,187488.0,71.5771,71.6251,71.5674,71.6251,187488.0
2024-02-28 15:50:00,74.51,74.56,74.46,74.56,917766.0,71.6155,71.6636,71.5674,71.6636,917766.0
2024-02-29 09:30:00,74.8,74.91,74.71,74.81,387616.0,71.8942,72.0,71.8077,71.9038,387616.0
2024-02-29 09:40:00,74.81,74.89,74.76,74.77,256203.0,71.9038,71.9807,71.8558,71.8654,256203.0
2024-02-29 09:50:00,74.78,74.78,74.56,74.6,276455.0,71.875,71.875,71.6636,71.702,276455.0
2024-02-29 10:00:00,74.6,74.62,74.45,74.51,425506.0,71.702,71.7212,71.5578,71.6155,425506.0
2024-02-29 10:10:00,74.52,74.53,74.34,74.44,401951.0,71.6251,71.6347,71.4521,71.5482,401951.0
2024-02-29 10:20:00,74.44,74.44,74.31,74.33,591809.0,71.5482,71.5482,71.4233,71.4425,591809.0
2024-02-29 10:30:00,74.33,74.4,74.3,74.34,200292.0,71.4425,71.5098,71.4137,71.4521,200292.0
2024-02-29 10:40:00,74.34,74.49,74.32,74.47,689254.0,71.4521,71.5963,71.4329,71.5771,689254.0
2024-02-29 10:50:00,74.49,74.53,74.45,74.48,180745.0,71.5963,71.6347,71.5578,71.5867,180745.0
2024-02-29 11:00:00,74.49,74.58,74.48,74.58,156736.0,71.5963,71.6828,71.5867,71.6828,156736.0
2024-02-29 11:10:00,74.58,74.63,74.54,74.58,127064.0,71.6828,71.7308,71.6443,71.6828,127064.0
2024-02-29 11:20:00,74.58,74.6,74.54,74.57,112551.0,71.6828,71.702,71.6443,71.6732,112551.0
2024-02-29 11:30:00,74.57,74.59,74.46,74.48,192934.0,71.6732,71.6924,71.5674,71.5867,192934.0
2024-02-29 11:40:00,74.48,74.55,74.46,74.55,118263.0,71.5867,71.6539,71.5674,71.6539,118263.0
2024-02-29 11:50:00,74.54,74.55,74.47,74.5,213924.0,71.6443,71.6539,71.5771,71.6059,213924.0
2024-02-29 12:00:00,74.5,74.56,74.49,74.5,140995.0,71.6059,71.6636,71.5963,71.6059,140995.0
2024-02-29 12:10:00,74.5,74.53,74.49,74.51,110864.0,71.6059,71.6347,71.5963,71.6155,110864.0
2024-02-29 12:20:00,74.52,74.56,74.5,74.51,143451.0,71.6251,71.6636,71.6059,71.6155,143451.0
2024-02-29 12:30:00,74.51,74.56,74.5,74.56,159538.0,71.6155,71.6636,71.6059,71.6636,159538.0
2024-02-29 12:40:00,74.56,74.59,74.53,74.58,94338.0,71.6636,71.6924,71.6347,71.6828,94338.0
2024-02-29 12:50:00,74.58,74.63,74.57,74.63,150878.0,71.6828,71.7308,71.6732,71.7308,150878.0
2024-02-29 13:00:00,74.62,74.63,74.56,74.57,185180.0,71.7212,71.7308,71.6636,71.6732,185180.0
2024-02-29 13:10:00,74.57,74.59,74.54,74.59,271737.0,71.6732,71.6924,71.6443,71.6924,271737.0
2024-02-29 13:20:00,74.59,74.6,74.53,74.58,233767.0,71.6924,71.702,71.6347,71.6828,233767.0
2024-02-29 13:30:00,74.58,74.61,74.53,74.56,212696.0,71.6828,71.7116,71.6347,71.6636,212696.0
2024-02-29 13:40:00,74.56,74.56,74.48,74.49,275263.0,71.6636,71.6636,71.5867,71.5963,275263.0
2024-02-29 13:50:00,74.49,74.54,74.49,74.53,324903.0,71.5963,71.6443,71.5963,71.6347,324903.0
2024-02-29 14:00:00,74.54,74.56,74.49,74.51,333447.0,71.6443,71.6636,71.5963,71.6155,333447.0
2024-02-29 14:10:00,74.51,74.55,74.48,74.53,375511.0,71.6155,71.6539,71.5867,71.6347,375511.0
2024-02-29 14:20:00,74.53,74.56,74.47,74.48,221102.0,71.6347,71.6636,71.5771,71.5867,221102.0
2024-02-29 14:30:00,74.48,74.53,74.47,74.51,334019.0,71.5867,71.6347,71.5771,71.6155,334019.0
2024-02-29 14:40:00,74.51,74.52,74.44,74.47,290827.0,71.6155,71.6251,71.5482,71.5771,290827.0
2024-02-29 14:50:00,74.47,74.55,74.44,74.55,292502.0,71.5771,71.6539,71.5482,71.6539,292502.0
2024-02-29 15:00:00,74.55,74.57,74.52,74.56,210891.0,71.6539,71.6732,71.6251,71.6636,210891.0
2024-02-29 15:10:00,74.56,74.57,74.53,74.55,148719.0,71.6636,71.6732,71.6347,71.6539,148719.0
2024-02-29 15:20:00,74.55,74.6,74.53,74.59,158731.0,71.6539,71.702,71.6347,71.6924,158731.0
2024-02-29 15:30:00,74.59,74.68,74.58,74.66,286912.0,71.6924,71.7789,71.6828,71.7597,286912.0
2024-02-29 15:40:00,74.66,74.76,74.65,74.73,406423.0,71.7597,71.8558,71.7501,71.827,406423.0
2024-02-29 15:50:00,74.73,74.74,74.42,74.42,3406605.0,71.827,71.8366,71.529,71.529,3406605.0
2024-03-01 09:30:00,74.25,74.25,73.94,74.0,1879421.0,71.3656,71.3656,71.0676,71.1253,1879421.0
2024-03-01 09:40:00,74.0,74.07,73.96,74.01,1013555.0,71.1253,71.1926,71.0869,71.1349,1013555.0
2024-03-01 09:50:00,74.01,74.07,73.99,74.03,521701.0,71.1349,71.1926,71.1157,71.1541,521701.0
2024-03-01 10:00:00,74.05,74.14,73.97,74.08,666297.0,71.1734,71.2599,71.0965,71.2022,666297.0
2024-03-01 10:10:00,74.08,74.2,74.08,74.11,422464.0,71.2022,71.3175,71.2022,71.231,422464.0
2024-03-01 10:20:00,74.11,74.28,74.1,74.28,329384.0,71.231,71.3944,71.2214,71.3944,329384.0
2024-03-01 10:30:00,74.28,74.31,74.23,74.24,336342.0,71.3944,71.4233,71.3464,71.356,336342.0
2024-03-01 10:40:00,74.23,74.31,74.22,74.26,202217.0,71.3464,71.4233,71.3368,71.3752,202217.0
2024-03-01 10:50:00,74.27,74.34,74.27,74.31,266833.0,71.3848,71.4521,71.3848,71.4233,266833.0
2024-03-01 11:00:00,74.31,74.44,74.3,74.42,312501.0,71.4233,71.5482,71.4137,71.529,312501.0
2024-03-01 11:10:00,74.42,74.44,74.37,74.38,219819.0,71.529,71.5482,71.4809,71.4905,219819.0
2024-03-01 11:20:00,74.38,74.38,74.21,74.22,242611.0,71.4905,71.4905,71.3272,71.3368,242611.0
2024-03-01 11:30:00,74.22,74.24,74.16,74.22,333406.0,71.3368,71.356,71.2791,71.3368,333406.0
2024-03-01 11:40:00,74.23,74.35,74.21,74.34,191870.0,71.3464,71.4617,71.3272,71.4521,191870.0
2024-03-01 11:50:00,74.33,74.37,74.3,74.36,121671.0,71.4425,71.4809,71.4137,71.4713,121671.0
2024-03-01 12:00:00,74.35,74.39,74.34,74.36,115997.0,71.4617,71.5002,71.4521,71.4713,115997.0
2024-03-01 12:10:00,74.35,74.45,74.34,74.44,92185.0,71.4617,71.5578,71.4521,71.5482,92185.0
2024-03-01 12:20:00,74.45,74.47,74.42,74.42,88358.0,71.5578,71.5771,71.529,71.529,88358.0
2024-03-01 12:30:00,74.42,74.46,74.41,74.44,139307.0,71.529,71.5674,71.5194,71.5482,139307.0
2024-03-01 12:40:00,74.44,74.47,74.4,74.47,108219.0,71.5482,71.5771,71.5098,71.5771,108219.0
2024-03-01 12:50:00,74.46,74.47,74.37,74.38,87037.0,71.5674,71.5771,71.4809,71.4905,87037.0
2024-03-01 13:00:00,74.38,74.4,74.36,74.4,85657.0,71.4905,71.5098,71.4713,71.5098,85657.0
2024-03-01 13:10:00,74.4,74.45,74.38,74.39,92441.0,71.5098,71.5578,71.4905,71.5002,92441.0
2024-03-01 13:20:00,74.39,74.44,74.38,74.42,110902.0,71.5002,71.5482,71.4905,71.529,110902.0
2024-03-01 13:30:00,74.42,74.45,74.38,74.41,92333.0,71.529,71.5578,71.4905,71.5194,92333.0
2024-03-01 13:40:00,74.41,74.46,74.4,74.42,100445.0,71.5194,71.5674,71.5098,71.529,100445.0
2024-03-01 13:50:00,74.42,74.46,74.4,74.43,117927.0,71.529,71.5674,71.5098,71.5386,117927.0
2024-03-01 14:00:00,74.43,74.49,74.42,74.48,102220.0,71.5386,71.5963,71.529,71.5867,102220.0
2024-03-01 14:10:00,74.48,74.53,74.46,74.48,236529.0,71.5867,71.6347,71.5674,71.5867,236529.0
2024-03-01 14:20:00,74.48,74.53,74.46,74.53,119595.0,71.5867,71.6347,71.5674,71.6347,119595.0
2024-03-01 14:30:00,74.53,74.54,74.48,74.49,159695.0,71.6347,71.6443,71.5867,71.5963,159695.0
2024-03-01 14:40:00,74.49,74.53,74.48,74.5,100810.0,71.5963,71.6347,71.5867,71.6059,100810.0
2024-03-01 14:50:00,74.5,74.51,74.47,74.48,90011.0,71.6059,71.6155,71.5771,71.5867,90011.0
2024-03-01 15:00:00,74.48,74.53,74.45,74.51,274836.0,71.5867,71.6347,71.5578,71.6155,274836.0
2024-03-01 15:10:00,74.51,74.53,74.48,74.51,177422.0,71.6155,71.6347,71.5867,71.6155,177422.0
2024-03-01 15:20:00,74.51,74.53,74.49,74.51,294993.0,71.6155,71.6347,71.5963,71.6155,294993.0
2024-03-01 15:30:00,74.51,74.54,74.49,74.49,344296.0,71.6155,71.6443,71.5963,71.5963,344296.0
2024-03-01 15:40:00,74.5,74.51,74.45,74.49,421192.0,71.6059,71.6155,71.5578,71.5963,421192.0
2024-03-01 15:50:00,74.48,74.49,74.42,74.45,1592436.0,71.5867,71.5963,71.529,71.5578,1592436.0
2024-03-04 09:30:00,74.17,74.35,74.15,74.17,803118.0,71.2887,71.4617,71.2695,71.2887,803118.0
2024-03-04 09:40:00,74.16,74.47,74.15,74.45,523762.0,71.2791,71.5771,71.2695,71.5578,523762.0
2024-03-04 09:50:00,74.46,74.47,74.34,74.39,557154.0,71.5674,71.5771,71.4521,71.5002,557154.0
2024-03-04 10:00:00,74.39,74.45,74.36,74.41,281960.0,71.5002,71.5578,71.4713,71.5194,281960.0
2024-03-04 10:10:00,74.41,74.41,74.28,74.32,287575.0,71.5194,71.5194,71.3944,71.4329,287575.0
2024-03-04 10:20:00,74.32,74.41,74.32,74.39,253309.0,71.4329,71.5194,71.4329,71.5002,253309.0
2024-03-04 10:30:00,74.38,74.45,74.36,74.43,757048.0,71.4905,71.5578,71.4713,71.5386,757048.0
2024-03-04 10:40:00,74.44,74.47,74.36,74.36,374619.0,71.5482,71.5771,71.4713,71.4713,374619.0
2024-03-04 10:50:00,74.36,74.4,74.33,74.37,245099.0,71.4713,71.5098,71.4425,71.4809,245099.0
2024-03-04 11:00:00,74.37,74.45,74.35,74.44,203565.0,71.4809,71.5578,71.4617,71.5482,203565.0
2024-03-04 11:10:00,74.43,74.46,74.39,74.42,214181.0,71.5386,71.5674,71.5002,71.529,214181.0
2024-03-04 11:20:00,74.41,74.46,74.36,74.43,202170.0,71.5194,71.5674,71.4713,71.5386,202170.0
2024-03-04 11:30:00,74.42,74.46,74.38,74.39,221799.0,71.529,71.5674,71.4905,71.5002,221799.0
2024-03-04 11:40:00,74.39,74.49,74.38,74.48,220925.0,71.5002,71.5963,71.4905,71.5867,220925.0
2024-03-04 11:50:00,74.49,74.59,74.49,74.56,253004.0,71.5963,71.6924,71.5963,71.6636,253004.0
2024-03-04 12:00:00,74.56,74.57,74.5,74.53,155202.0,71.6636,71.6732,71.6059,71.6347,155202.0
2024-03-04 12:10:00,74.53,74.57,74.49,74.54,270178.0,71.6347,71.6732,71.5963,71.6443,270178.0
2024-03-04 12:20:00,74.53,74.54,74.5,74.53,177617.0,71.6347,71.6443,71.6059,71.6347,177617.0
2024-03-04 12:30:00,74.52,74.53,74.48,74.5,173909.0,71.6251,71.6347,71.5867,71.6059,173909.0
2024-03-04 12:40:00,74.5,74.5,74.45,74.47,190271.0,71.6059,71.6059,71.5578,71.5771,190271.0
2024-03-04 12:50:00,74.48,74.49,74.44,74.45,169015.0,71.5867,71.5963,71.5482,71.5578,169015.0
2024-03-04 13:00:00,74.45,74.48,74.4,74.44,177413.0,71.5578,71.5867,71.5098,71.5482,177413.0
2024-03-04 13:10:00,74.44,74.46,74.39,74.4,189844.0,71.5482,71.5674,71.5002,71.5098,189844.0
2024-03-04 13:20:00,74.41,74.43,74.36,74.38,185880.0,71.5194,71.5386,71.4713,71.4905,185880.0
2024-03-04 13:30:00,74.38,74.38,74.33,74.37,171622.0,71.4905,71.4905,71.4425,71.4809,171622.0
2024-03-04 13:40:00,74.36,74.39,74.34,74.34,162951.0,71.4713,71.5002,71.4521,71.4521,162951.0
2024-03-04 13:50:00,74.35,74.41,74.33,74.4,171090.0,71.4617,71.5194,71.4425,71.5098,171090.0
2024-03-04 14:00:00,74.39,74.4,74.36,74.39,223688.0,71.5002,71.5098,71.4713,71.5002,223688.0
2024-03-04 14:10:00,74.39,74.42,74.35,74.41,161325.0,71.5002,71.529,71.4617,71.5194,161325.0
2024-03-04 14:20:00,74.4,74.42,74.35,74.4,176359.0,71.5098,71.529,71.4617,71.5098,176359.0
2024-03-04 14:30:00,74.4,74.48,74.37,74.48,438549.0,71.5098,71.5867,71.4809,71.5867,438549.0
2024-03-04 14:40:00,74.48,74.49,74.38,74.42,387586.0,71.5867,71.5963,71.4905,71.529,387586.0
2024-03-04 14:50:00,74.42,74.46,74.41,74.44,190042.0,71.529,71.5674,71.5194,71.5482,190042.0
2024-03-04 15:00:00,74.44,74.48,74.42,74.48,275542.0,71.5482,71.5867,71.529,71.5867,275542.0
2024-03-04 15:10:00,74.48,74.48,74.41,74.42,470710.0,71.5867,71.5867,71.5194,71.529,470710.0
2024-03-04 15:20:00,74.42,74.44,74.4,74.42,388011.0,71.529,71.5482,71.5098,71.529,388011.0
2024-03-04 15:30:00,74.44,74.52,74.42,74.47,580104.0,71.5482,71.6251,71.529,71.5771,580104.0
2024-03-04 15:40:00,74.47,74.5,74.42,74.5,631800.0,71.5771,71.6059,71.529,71.6059,631800.0
2024-03-04 15:50:00,74.49,74.54,74.43,74.47,2479746.0,71.5963,71.6443,71.5386,71.5771,2479746.0
2024-03-05 09:30:00,74.84,74.99,74.73,74.73,725614.0,71.9327,72.0769,71.827,71.827,725614.0
2024-03-05 09:40:00,74.73,75.04,74.73,75.0,365566.0,71.827,72.1249,71.827,72.0865,365566.0
2024-03-05 09:50:00,75.01,75.05,74.87,74.93,687680.0,72.0961,72.1345,71.9615,72.0192,687680.0
2024-03-05 10:00:00,74.93,75.1,74.93,74.93,705353.0,72.0192,72.1826,72.0192,72.0192,705353.0
2024-03-05 10:10:00,74.92,75.07,74.88,75.06,242539.0,72.0096,72.1537,71.9711,72.1441,242539.0
2024-03-05 10:20:00,75.06,75.11,75.01,75.11,651744.0,72.1441,72.1922,72.0961,72.1922,651744.0
2024-03-05 10:30:00,75.1,75.18,75.07,75.14,290374.0,72.1826,72.2595,72.1537,72.221,290374.0
2024-03-05 10:40:00,75.13,75.22,75.13,75.14,477115.0,72.2114,72.2979,72.2114,72.221,477115.0
2024-03-05 10:50:00,75.13,75.16,75.0,75.03,190280.0,72.2114,72.2402,72.0865,72.1153,190280.0
2024-03-05 11:00:00,75.03,75.05,74.95,74.96,153060.0,72.1153,72.1345,72.0384,72.048,153060.0
2024-03-05 11:10:00,74.97,74.98,74.9,74.9,214411.0,72.0576,72.0672,71.9903,71.9903,214411.0
2024-03-05 11:20:00,74.9,74.91,74.79,74.87,164652.0,71.9903,72.0,71.8846,71.9615,164652.0
2024-03-05 11:30:00,74.87,74.88,74.82,74.84,214697.0,71.9615,71.9711,71.9135,71.9327,214697.0
2024-03-05 11:40:00,74.84,74.86,74.73,74.77,500986.0,71.9327,71.9519,71.827,71.8654,500986.0
2024-03-05 11:50:00,74.78,74.82,74.75,74.81,99710.0,71.875,71.9135,71.8462,71.9038,99710.0
2024-03-05 12:00:00,74.82,74.83,74.76,74.81,129839.0,71.9135,71.9231,71.8558,71.9038,129839.0
2024-03-05 12:10:00,74.81,74.82,74.77,74.78,136590.0,71.9038,71.9135,71.8654,71.875,136590.0
2024-03-05 12:20:00,74.78,74.85,74.77,74.82,369484.0,71.875,71.9423,71.8654,71.9135,369484.0
2024-03-05 12:30:00,74.82,74.85,74.79,74.79,165676.0,71.9135,71.9423,71.8846,71.8846,165676.0
2024-03-05 12:40:00,74.78,74.91,74.77,74.88,109432.0,71.875,72.0,71.8654,71.9711,109432.0
2024-03-05 12:50:00,74.88,74.93,74.84,74.92,139091.0,71.9711,72.0192,71.9327,72.0096,139091.0
2024-03-05 13:00:00,74.92,75.08,74.91,75.07,132554.0,72.0096,72.1634,72.0,72.1537,132554.0
2024-03-05 13:10:00,75.07,75.1,75.04,75.06,191410.0,72.1537,72.1826,72.1249,72.1441,191410.0
2024-03-05 13:20:00,75.07,75.13,75.04,75.12,138339.0,72.1537,72.2114,72.1249,72.2018,138339.0
2024-03-05 13:30:00,75.12,75.16,75.08,75.11,98400.0,72.2018,72.2402,72.1634,72.1922,98400.0
2024-03-05 13:40:00,75.11,75.13,75.08,75.09,119937.0,72.1922,72.2114,72.1634,72.173,119937.0
2024-03-05 13:50:00,75.1,75.15,75.05,75.06,76531.0,72.1826,72.2306,72.1345,72.1441,76531.0
2024-03-05 14:00:00,75.06,75.06,74.89,74.96,167362.0,72.1441,72.1441,71.9807,72.048,167362.0
2024-03-05 14:10:00,74.96,74.99,74.91,74.98,161905.0,72.048,72.0769,72.0,72.0672,161905.0
2024-03-05 14:20:00,74.97,75.02,74.94,74.95,655443.0,72.0576,72.1057,72.0288,72.0384,655443.0
2024-03-05 14:30:00,74.94,74.95,74.86,74.91,405935.0,72.0288,72.0384,71.9519,72.0,405935.0
2024-03-05 14:40:00,74.9,74.9,74.75,74.75,370095.0,71.9903,71.9903,71.8462,71.8462,370095.0
2024-03-05 14:50:00,74.75,74.78,74.71,74.75,354280.0,71.8462,71.875,71.8077,71.8462,354280.0
2024-03-05 15:00:00,74.76,74.76,74.7,74.7,255790.0,71.8558,71.8558,71.7981,71.7981,255790.0
2024-03-05 15:10:00,74.71,74.72,74.64,74.68,265221.0,71.8077,71.8173,71.7404,71.7789,265221.0
2024-03-05 15:20:00,74.68,74.7,74.59,74.59,764331.0,71.7789,71.7981,71.6924,71.6924,764331.0
2024-03-05 15:30:00,74.59,74.65,74.55,74.59,589131.0,71.6924,71.7501,71.6539,71.6924,589131.0
2024-03-05 15:40:00,74.59,74.66,74.55,74.66,727429.0,71.6924,71.7597,71.6539,71.7597,727429.0
2024-03-05 15:50:00,74.66,74.75,74.65,74.72,1804447.0,71.7597,71.8462,71.7501,71.8173,1804447.0
2024-03-06 09:30:00,75.05,75.27,74.98,75.25,707610.0,72.1345,72.346,72.0672,72.3268,707610.0
2024-03-06 09:40:00,75.25,75.31,75.15,75.2,450850.0,72.3268,72.3844,72.2306,72.2787,450850.0
2024-03-06 09:50:00,75.19,75.29,75.16,75.28,347506.0,72.2691,72.3652,72.2402,72.3556,347506.0
2024-03-06 10:00:00,75.28,75.34,75.24,75.28,503300.0,72.3556,72.4133,72.3171,72.3556,503300.0
2024-03-06 10:10:00,75.28,75.29,75.18,75.2,402759.0,72.3556,72.3652,72.2595,72.2787,402759.0
2024-03-06 10:20:00,75.2,75.24,75.17,75.19,246237.0,72.2787,72.3171,72.2499,72.2691,246237.0
2024-03-06 10:30:00,75.18,75.19,75.11,75.16,220019.0,72.2595,72.2691,72.1922,72.2402,220019.0
2024-03-06 10:40:00,75.15,75.19,75.07,75.09,155634.0,72.2306,72.2691,72.1537,72.173,155634.0
2024-03-06 10:50:00,75.09,75.17,75.06,75.16,166225.0,72.173,72.2499,72.1441,72.2402,166225.0
2024-03-06 11:00:00,75.15,75.24,75.14,75.2,146190.0,72.2306,72.3171,72.221,72.2787,146190.0
2024-03-06 11:10:00,75.21,75.3,75.2,75.28,157409.0,72.2883,72.3748,72.2787,72.3556,157409.0
2024-03-06 11:20:00,75.28,75.32,75.25,75.31,129212.0,72.3556,72.394,72.3268,72.3844,129212.0
2024-03-06 11:30:00,75.31,75.33,75.28,75.31,212574.0,72.3844,72.4036,72.3556,72.3844,212574.0
2024-03-06 11:40:00,75.31,75.37,75.3,75.36,92318.0,72.3844,72.4421,72.3748,72.4325,92318.0
2024-03-06 11:50:00,75.36,75.41,75.35,75.38,296720.0,72.4325,72.4805,72.4229,72.4517,296720.0
2024-03-06 12:00:00,75.39,75.42,75.36,75.4,170369.0,72.4613,72.4901,72.4325,72.4709,170369.0
2024-03-06 12:10:00,75.4,75.46,75.39,75.39,172353.0,72.4709,72.5286,72.4613,72.4613,172353.0
2024-03-06 12:20:00,75.4,75.44,75.39,75.4,183115.0,72.4709,72.5094,72.4613,72.4709,183115.0
2024-03-06 12:30:00,75.4,75.42,75.36,75.4,134766.0,72.4709,72.4901,72.4325,72.4709,134766.0
2024-03-06 12:40:00,75.4,75.41,75.33,75.38,125225.0,72.4709,72.4805,72.4036,72.4517,125225.0
2024-03-06 12:50:00,75.38,75.39,75.33,75.35,85471.0,72.4517,72.4613,72.4036,72.4229,85471.0
2024-03-06 13:00:00,75.35,75.35,75.26,75.27,100470.0,72.4229,72.4229,72.3364,72.346,100470.0
2024-03-06 13:10:00,75.27,75.39,75.25,75.38,86872.0,72.346,72.4613,72.3268,72.4517,86872.0
2024-03-06 13:20:00,75.39,75.4,75.35,75.37,65309.0,72.4613,72.4709,72.4229,72.4421,65309.0
2024-03-06 13:30:00,75.38,75.38,75.19,75.23,305385.0,72.4517,72.4517,72.2691,72.3075,305385.0
2024-03-06 13:40:00,75.23,75.31,75.13,75.14,247517.0,72.3075,72.3844,72.2114,72.221,247517.0
2024-03-06 13:50:00,75.13,75.22,75.12,75.22,308605.0,72.2114,72.2979,72.2018,72.2979,308605.0
2024-03-06 14:00:00,75.21,75.24,75.15,75.19,289626.0,72.2883,72.3171,72.2306,72.2691,289626.0
2024-03-06 14:10:00,75.18,75.2,75.09,75.09,414419.0,72.2595,72.2787,72.173,72.173,414419.0
2024-03-06 14:20:00,75.09,75.17,75.07,75.16,142872.0,72.173,72.2499,72.1537,72.2402,142872.0
2024-03-06 14:30:00,75.16,75.2,75.12,75.16,239278.0,72.2402,72.2787,72.2018,72.2402,239278.0
2024-03-06 14:40:00,75.15,75.17,75.07,75.12,143915.0,72.2306,72.2499,72.1537,72.2018,143915.0
2024-03-06 14:50:00,75.13,75.2,75.12,75.19,170408.0,72.2114,72.2787,72.2018,72.2691,170408.0
2024-03-06 15:00:00,75.18,75.19,75.11,75.13,146038.0,72.2595,72.2691,72.1922,72.2114,146038.0
2024-03-06 15:10:00,75.14,75.17,75.08,75.13,215504.0,72.221,72.2499,72.1634,72.2114,215504.0
2024-03-06 15:20:00,75.13,75.19,75.1,75.19,234446.0,72.2114,72.2691,72.1826,72.2691,234446.0
2024-03-06 15:30:00,75.19,75.29,75.19,75.27,337284.0,72.2691,72.3652,72.2691,72.346,337284.0
2024-03-06 15:40:00,75.28,75.31,75.23,75.3,445588.0,72.3556,72.3844,72.3075,72.3748,445588.0
2024-03-06 15:50:00,75.29,75.37,75.23,75.32,1549405.0,72.3652,72.4421,72.3075,72.394,1549405.0
2024-03-07 09:30:00,75.64,75.72,75.46,75.52,619967.0,72.7016,72.7785,72.5286,72.5863,619967.0
2024-03-07 09:40:00,75.52,75.64,75.52,75.62,302504.0,72.5863,72.7016,72.5863,72.6824,302504.0
2024-03-07 09:50:00,75.62,75.68,75.59,75.68,164953.0,72.6824,72.74,72.6535,72.74,164953.0
2024-03-07 10:00:00,75.68,75.71,75.65,75.67,207989.0,72.74,72.7689,72.7112,72.7304,207989.0
2024-03-07 10:10:00,75.68,75.71,75.61,75.65,210314.0,72.74,72.7689,72.6728,72.7112,210314.0
2024-03-07 10:20:00,75.65,75.7,75.61,75.67,133577.0,72.7112,72.7593,72.6728,72.7304,133577.0
2024-03-07 10:30:00,75.68,75.69,75.57,75.57,138922.0,72.74,72.7497,72.6343,72.6343,138922.0
2024-03-07 10:40:00,75.57,75.62,75.55,75.61,168517.0,72.6343,72.6824,72.6151,72.6728,168517.0
2024-03-07 10:50:00,75.61,75.62,75.55,75.58,202470.0,72.6728,72.6824,72.6151,72.6439,202470.0
2024-03-07 11:00:00,75.58,75.58,75.51,75.55,164230.0,72.6439,72.6439,72.5767,72.6151,164230.0
2024-03-07 11:10:00,75.55,75.61,75.54,75.59,129199.0,72.6151,72.6728,72.6055,72.6535,129199.0
2024-03-07 11:20:00,75.59,75.63,75.58,75.59,114295.0,72.6535,72.692,72.6439,72.6535,114295.0
2024-03-07 11:30:00,75.6,75.63,75.53,75.6,165712.0,72.6632,72.692,72.5959,72.6632,165712.0
2024-03-07 11:40:00,75.59,75.61,75.55,75.55,122422.0,72.6535,72.6728,72.6151,72.6151,122422.0
2024-03-07 11:50:00,75.56,75.6,75.53,75.59,136848.0,72.6247,72.6632,72.5959,72.6535,136848.0
2024-03-07 12:00:00,75.59,75.61,75.53,75.53,87667.0,72.6535,72.6728,72.5959,72.5959,87667.0
2024-03-07 12:10:00,75.54,75.6,75.52,75.57,119008.0,72.6055,72.6632,72.5863,72.6343,119008.0
2024-03-07 12:20:00,75.57,75.57,75.52,75.53,177309.0,72.6343,72.6343,72.5863,72.5959,177309.0
2024-03-07 12:30:00,75.53,75.63,75.53,75.63,114157.0,72.5959,72.692,72.5959,72.692,114157.0
2024-03-07 12:40:00,75.62,75.63,75.55,75.55,115485.0,72.6824,72.692,72.6151,72.6151,115485.0
2024-03-07 12:50:00,75.55,75.61,75.53,75.6,146294.0,72.6151,72.6728,72.5959,72.6632,146294.0
2024-03-07 13:00:00,75.59,75.62,75.57,75.61,170724.0,72.6535,72.6824,72.6343,72.6728,170724.0
2024-03-07 13:10:00,75.61,75.67,75.6,75.65,104136.0,72.6728,72.7304,72.6632,72.7112,104136.0
2024-03-07 13:20:00,75.65,75.66,75.62,75.65,128017.0,72.7112,72.7208,72.6824,72.7112,128017.0
2024-03-07 13:30:00,75.66,75.73,75.63,75.73,106165.0,72.7208,72.7881,72.692,72.7881,106165.0
2024-03-07 13:40:00,75.73,75.79,75.69,75.78,141210.0,72.7881,72.8458,72.7497,72.8362,141210.0
2024-03-07 13:50:00,75.78,75.82,75.77,75.79,90736.0,72.8362,72.8746,72.8266,72.8458,90736.0
2024-03-07 14:00:00,75.79,75.83,75.76,75.8,128978.0,72.8458,72.8842,72.8169,72.8554,128978.0
2024-03-07 14:10:00,75.81,75.83,75.77,75.8,149918.0,72.865,72.8842,72.8266,72.8554,149918.0
2024-03-07 14:20:00,75.8,75.8,75.67,75.73,225569.0,72.8554,72.8554,72.7304,72.7881,225569.0
2024-03-07 14:30:00,75.72,75.75,75.7,75.75,123627.0,72.7785,72.8073,72.7593,72.8073,123627.0
2024-03-07 14:40:00,75.75,75.76,75.69,75.7,103994.0,72.8073,72.8169,72.7497,72.7593,103994.0
2024-03-07 14:50:00,75.71,75.73,75.67,75.7,152106.0,72.7689,72.7881,72.7304,72.7593,152106.0
2024-03-07 15:00:00,75.69,75.69,75.62,75.64,201839.0,72.7497,72.7497,72.6824,72.7016,201839.0
2024-03-07 15:10:00,75.65,75.7,75.64,75.67,173161.0,72.7112,72.7593,72.7016,72.7304,173161.0
2024-03-07 15:20:00,75.68,75.75,75.66,75.71,229499.0,72.74,72.8073,72.7208,72.7689,229499.0
2024-03-07 15:30:00,75.71,75.79,75.7,75.75,230084.0,72.7689,72.8458,72.7593,72.8073,230084.0
2024-03-07 15:40:00,75.74,75.8,75.72,75.73,400589.0,72.7977,72.8554,72.7785,72.7881,400589.0
2024-03-07 15:50:00,75.73,75.8,75.68,75.74,1604607.0,72.7881,72.8554,72.74,72.7977,1604607.0
2024-03-08 09:30:00,75.25,75.25,74.89,74.95,966059.0,72.3268,72.3268,71.9807,72.0384,966059.0
2024-03-08 09:40:00,74.95,75.25,74.89,75.23,421029.0,72.0384,72.3268,71.9807,72.3075,421029.0
2024-03-08 09:50:00,75.24,75.32,75.18,75.23,329612.0,72.3171,72.394,72.2595,72.3075,329612.0
2024-03-08 10:00:00,75.22,75.24,74.98,75.01,324710.0,72.2979,72.3171,72.0672,72.0961,324710.0
2024-03-08 10:10:00,75.02,75.08,74.94,74.95,606789.0,72.1057,72.1634,72.0288,72.0384,606789.0
2024-03-08 10:20:00,74.95,75.02,74.92,74.95,233587.0,72.0384,72.1057,72.0096,72.0384,233587.0
2024-03-08 10:30:00,74.95,75.08,74.93,75.06,218042.0,72.0384,72.1634,72.0192,72.1441,218042.0
2024-03-08 10:40:00,75.06,75.06,74.96,74.99,246727.0,72.1441,72.1441,72.048,72.0769,246727.0
2024-03-08 10:50:00,74.99,75.01,74.9,75.01,235788.0,72.0769,72.0961,71.9903,72.0961,235788.0
2024-03-08 11:00:00,75.01,75.05,74.94,75.0,223359.0,72.0961,72.1345,72.0288,72.0865,223359.0
2024-03-08 11:10:00,75.0,75.13,74.92,75.09,224549.0,72.0865,72.2114,72.0096,72.173,224549.0
2024-03-08 11:20:00,75.1,75.24,75.09,75.24,337694.0,72.1826,72.3171,72.173,72.3171,337694.0
2024-03-08 11:30:00,75.24,75.4,75.15,75.19,527468.0,72.3171,72.4709,72.2306,72.2691,527468.0
2024-03-08 11:40:00,75.19,75.19,75.09,75.15,269537.0,72.2691,72.2691,72.173,72.2306,269537.0
2024-03-08 11:50:00,75.14,75.2,75.09,75.14,173180.0,72.221,72.2787,72.173,72.221,173180.0
2024-03-08 12:00:00,75.14,75.23,75.14,75.19,139562.0,72.221,72.3075,72.221,72.2691,139562.0
2024-03-08 12:10:00,75.19,75.24,75.15,75.21,232400.0,72.2691,72.3171,72.2306,72.2883,232400.0
2024-03-08 12:20:00,75.22,75.22,75.12,75.16,181379.0,72.2979,72.2979,72.2018,72.2402,181379.0
2024-03-08 12:30:00,75.16,75.23,75.14,75.2,202474.0,72.2402,72.3075,72.221,72.2787,202474.0
2024-03-08 12:40:00,75.19,75.21,75.11,75.13,134747.0,72.2691,72.2883,72.1922,72.2114,134747.0
2024-03-08 12:50:00,75.13,75.18,75.05,75.18,314141.0,72.2114,72.2595,72.1345,72.2595,314141.0
2024-03-08 13:00:00,75.19,75.19,75.11,75.17,341516.0,72.2691,72.2691,72.1922,72.2499,341516.0
2024-03-08 13:10:00,75.17,75.26,75.16,75.23,144735.0,72.2499,72.3364,72.2402,72.3075,144735.0
2024-03-08 13:20:00,75.22,75.3,75.22,75.3,284966.0,72.2979,72.3748,72.2979,72.3748,284966.0
2024-03-08 13:30:00,75.3,75.31,75.17,75.17,226814.0,72.3748,72.3844,72.2499,72.2499,226814.0
2024-03-08 13:40:00,75.17,75.21,75.15,75.19,135860.0,72.2499,72.2883,72.2306,72.2691,135860.0
2024-03-08 13:50:00,75.18,75.23,75.15,75.2,192274.0,72.2595,72.3075,72.2306,72.2787,192274.0
2024-03-08 14:00:00,75.2,75.23,75.18,75.19,172099.0,72.2787,72.3075,72.2595,72.2691,172099.0
2024-03-08 14:10:00,75.19,75.26,75.19,75.23,135854.0,72.2691,72.3364,72.2691,72.3075,135854.0
2024-03-08 14:20:00,75.24,75.33,75.24,75.33,216430.0,72.3171,72.4036,72.3171,72.4036,216430.0
2024-03-08 14:30:00,75.33,75.35,75.23,75.24,157570.0,72.4036,72.4229,72.3075,72.3171,157570.0
2024-03-08 14:40:00,75.24,75.29,75.21,75.22,153765.0,72.3171,72.3652,72.2883,72.2979,153765.0
2024-03-08 14:50:00,75.22,75.33,75.22,75.26,279027.0,72.2979,72.4036,72.2979,72.3364,279027.0
2024-03-08 15:00:00,75.27,75.34,75.24,75.32,247250.0,72.346,72.4133,72.3171,72.394,247250.0
2024-03-08 15:10:00,75.32,75.32,75.23,75.25,368655.0,72.394,72.394,72.3075,72.3268,368655.0
2024-03-08 15:20:00,75.24,75.26,75.18,75.19,305188.0,72.3171,72.3364,72.2595,72.2691,305188.0
2024-03-08 15:30:00,75.18,75.27,75.17,75.23,354371.0,72.2595,72.346,72.2499,72.3075,354371.0
2024-03-08 15:40:00,75.23,75.28,75.21,75.21,386605.0,72.3075,72.3556,72.2883,72.2883,386605.0
2024-03-08 15:50:00,75.22,75.28,75.14,75.15,1164101.0,72.2979,72.3556,72.221,72.2306,1164101.0
2024-03-11 09:30:00,75.33,75.68,75.18,75.36,647137.0,72.4036,72.74,72.2595,72.4325,647137.0
2024-03-11 09:40:00,75.35,75.52,75.32,75.42,318924.0,72.4229,72.5863,72.394,72.4901,318924.0
2024-03-11 09:50:00,75.41,75.45,75.31,75.41,292928.0,72.4805,72.519,72.3844,72.4805,292928.0
2024-03-11 10:00:00,75.41,75.43,75.25,75.31,272754.0,72.4805,72.4998,72.3268,72.3844,272754.0
2024-03-11 10:10:00,75.31,75.34,75.22,75.28,188635.0,72.3844,72.4133,72.2979,72.3556,188635.0
2024-03-11 10:20:00,75.28,75.28,75.14,75.16,172509.0,72.3556,72.3556,72.221,72.2402,172509.0
2024-03-11 10:30:00,75.16,75.23,75.13,75.17,199972.0,72.2402,72.3075,72.2114,72.2499,199972.0
2024-03-11 10:40:00,75.18,75.18,75.11,75.16,233755.0,72.2595,72.2595,72.1922,72.2402,233755.0
2024-03-11 10:50:00,75.17,75.25,75.11,75.25,216404.0,72.2499,72.3268,72.1922,72.3268,216404.0
2024-03-11 11:00:00,75.25,75.28,75.21,75.28,235136.0,72.3268,72.3556,72.2883,72.3556,235136.0
2024-03-11 11:10:00,75.28,75.29,75.19,75.26,216977.0,72.3556,72.3652,72.2691,72.3364,216977.0
2024-03-11 11:20:00,75.25,75.33,75.24,75.28,220728.0,72.3268,72.4036,72.3171,72.3556,220728.0
2024-03-11 11:30:00,75.29,75.34,75.26,75.31,156175.0,72.3652,72.4133,72.3364,72.3844,156175.0
2024-03-11 11:40:00,75.31,75.37,75.3,75.35,173850.0,72.3844,72.4421,72.3748,72.4229,173850.0
2024-03-11 11:50:00,75.35,75.41,75.34,75.4,243220.0,72.4229,72.4805,72.4133,72.4709,243220.0
2024-03-11 12:00:00,75.39,75.41,75.24,75.27,308517.0,72.4613,72.4805,72.3171,72.346,308517.0
2024-03-11 12:10:00,75.27,75.34,75.27,75.31,120435.0,72.346,72.4133,72.346,72.3844,120435.0
2024-03-11 12:20:00,75.31,75.36,75.29,75.36,120970.0,72.3844,72.4325,72.3652,72.4325,120970.0
2024-03-11 12:30:00,75.36,75.4,75.34,75.36,121388.0,72.4325,72.4709,72.4133,72.4325,121388.0
2024-03-11 12:40:00,75.36,75.44,75.35,75.39,87093.0,72.4325,72.5094,72.4229,72.4613,87093.0
2024-03-11 12:50:00,75.4,75.44,75.38,75.4,127864.0,72.4709,72.5094,72.4517,72.4709,127864.0
2024-03-11 13:00:00,75.4,75.45,75.4,75.42,113041.0,72.4709,72.519,72.4709,72.4901,113041.0
2024-03-11 13:10:00,75.42,75.46,75.36,75.45,135510.0,72.4901,72.5286,72.4325,72.519,135510.0
2024-03-11 13:20:00,75.45,75.48,75.43,75.48,102001.0,72.519,72.5478,72.4998,72.5478,102001.0
2024-03-11 13:30:00,75.48,75.55,75.48,75.52,133275.0,72.5478,72.6151,72.5478,72.5863,133275.0
2024-03-11 13:40:00,75.51,75.54,75.5,75.51,121264.0,72.5767,72.6055,72.567,72.5767,121264.0
2024-03-11 13:50:00,75.51,75.54,75.46,75.53,124974.0,72.5767,72.6055,72.5286,72.5959,124974.0
2024-03-11 14:00:00,75.54,75.57,75.51,75.54,121126.0,72.6055,72.6343,72.5767,72.6055,121126.0
2024-03-11 14:10:00,75.53,75.55,75.48,75.49,126112.0,72.5959,72.6151,72.5478,72.5574,126112.0
2024-03-11 14:20:00,75.5,75.53,75.47,75.53,117825.0,72.567,72.5959,72.5382,72.5959,117825.0
2024-03-11 14:30:00,75.52,75.55,75.5,75.51,198680.0,72.5863,72.6151,72.567,72.5767,198680.0
2024-03-11 14:40:00,75.51,75.55,75.49,75.51,90290.0,72.5767,72.6151,72.5574,72.5767,90290.0
2024-03-11 14:50:00,75.52,75.54,75.48,75.54,104579.0,72.5863,72.6055,72.5478,72.6055,104579.0
2024-03-11 15:00:00,75.53,75.56,75.49,75.52,184009.0,72.5959,72.6247,72.5574,72.5863,184009.0
2024-03-11 15:10:00,75.52,75.55,75.5,75.52,188026.0,72.5863,72.6151,72.567,72.5863,188026.0
2024-03-11 15:20:00,75.52,75.57,75.51,75.53,144451.0,72.5863,72.6343,72.5767,72.5959,144451.0
2024-03-11 15:30:00,75.53,75.58,75.5,75.53,229849.0,72.5959,72.6439,72.567,72.5959,229849.0
2024-03-11 15:40:00,75.54,75.63,75.51,75.52,488947.0,72.6055,72.692,72.5767,72.5863,488947.0
2024-03-11 15:50:00,75.52,75.59,75.51,75.55,1012404.0,72.5863,72.6535,72.5767,72.6151,1012404.0
2024-03-12 09:30:00,75.74,75.81,75.64,75.67,457098.0,72.7977,72.865,72.7016,72.7304,457098.0
2024-03-12 09:40:00,75.67,75.89,75.67,75.86,384117.0,72.7304,72.9419,72.7304,72.9131,384117.0
2024-03-12 09:50:00,75.87,76.02,75.87,76.01,284151.0,72.9227,73.0668,72.9227,73.0572,284151.0
2024-03-12 10:00:00,76.02,76.07,75.93,76.05,276318.0,73.0668,73.1149,72.9803,73.0957,276318.0
2024-03-12 10:10:00,76.06,76.12,75.96,76.12,211562.0,73.1053,73.163,73.0092,73.163,211562.0
2024-03-12 10:20:00,76.12,76.13,76.07,76.12,153652.0,73.163,73.1726,73.1149,73.163,153652.0
2024-03-12 10:30:00,76.11,76.16,76.03,76.15,241122.0,73.1533,73.2014,73.0765,73.1918,241122.0
2024-03-12 10:40:00,76.14,76.15,76.04,76.09,279035.0,73.1822,73.1918,73.0861,73.1341,279035.0
2024-03-12 10:50:00,76.09,76.17,76.04,76.12,247892.0,73.1341,73.211,73.0861,73.163,247892.0
2024-03-12 11:00:00,76.11,76.11,76.0,76.02,182081.0,73.1533,73.1533,73.0476,73.0668,182081.0
2024-03-12 11:10:00,76.01,76.1,76.0,76.07,132577.0,73.0572,73.1437,73.0476,73.1149,132577.0
2024-03-12 11:20:00,76.08,76.1,75.93,75.93,176366.0,73.1245,73.1437,72.9803,72.9803,176366.0
2024-03-12 11:30:00,75.94,76.08,75.92,76.06,182838.0,72.9899,73.1245,72.9707,73.1053,182838.0
2024-03-12 11:40:00,76.05,76.06,75.95,75.95,177612.0,73.0957,73.1053,72.9996,72.9996,177612.0
2024-03-12 11:50:00,75.95,76.06,75.95,76.06,149530.0,72.9996,73.1053,72.9996,73.1053,149530.0
2024-03-12 12:00:00,76.06,76.06,75.97,75.98,138578.0,73.1053,73.1053,73.0188,73.0284,138578.0
2024-03-12 12:10:00,75.98,76.0,75.95,75.97,164538.0,73.0284,73.0476,72.9996,73.0188,164538.0
2024-03-12 12:20:00,75.98,75.98,75.88,75.9,94647.0,73.0284,73.0284,72.9323,72.9515,94647.0
2024-03-12 12:30:00,75.9,75.95,75.87,75.91,135968.0,72.9515,72.9996,72.9227,72.9611,135968.0
2024-03-12 12:40:00,75.92,75.92,75.82,75.87,243319.0,72.9707,72.9707,72.8746,72.9227,243319.0
2024-03-12 12:50:00,75.88,75.93,75.87,75.89,345444.0,72.9323,72.9803,72.9227,72.9419,345444.0
2024-03-12 13:00:00,75.89,75.9,75.8,75.82,309160.0,72.9419,72.9515,72.8554,72.8746,309160.0
2024-03-12 13:10:00,75.81,75.9,75.79,75.9,131437.0,72.865,72.9515,72.8458,72.9515,131437.0
2024-03-12 13:20:00,75.91,75.94,75.89,75.9,141039.0,72.9611,72.9899,72.9419,72.9515,141039.0
2024-03-12 13:30:00,75.9,75.97,75.87,75.95,101842.0,72.9515,73.0188,72.9227,72.9996,101842.0
2024-03-12 13:40:00,75.96,76.0,75.92,76.0,101715.0,73.0092,73.0476,72.9707,73.0476,101715.0
2024-03-12 13:50:00,75.99,76.06,75.98,76.04,106966.0,73.038,73.1053,73.0284,73.0861,106966.0
2024-03-12 14:00:00,76.05,76.06,76.02,76.05,89428.0,73.0957,73.1053,73.0668,73.0957,89428.0
2024-03-12 14:10:00,76.05,76.08,76.04,76.04,90198.0,73.0957,73.1245,73.0861,73.0861,90198.0
2024-03-12 14:20:00,76.04,76.09,76.04,76.09,83359.0,73.0861,73.1341,73.0861,73.1341,83359.0
2024-03-12 14:30:00,76.09,76.14,76.07,76.14,115142.0,73.1341,73.1822,73.1149,73.1822,115142.0
2024-03-12 14:40:00,76.13,76.15,76.04,76.15,223534.0,73.1726,73.1918,73.0861,73.1918,223534.0
2024-03-12 14:50:00,76.15,76.19,76.12,76.16,201584.0,73.1918,73.2302,73.163,73.2014,201584.0
2024-03-12 15:00:00,76.15,76.2,76.12,76.13,134576.0,73.1918,73.2398,73.163,73.1726,134576.0
2024-03-12 15:10:00,76.13,76.16,76.11,76.15,319854.0,73.1726,73.2014,73.1533,73.1918,319854.0
2024-03-12 15:20:00,76.14,76.16,76.11,76.16,203533.0,73.1822,73.2014,73.1533,73.2014,203533.0
2024-03-12 15:30:00,76.15,76.16,76.04,76.07,258014.0,73.1918,73.2014,73.0861,73.1149,258014.0
2024-03-12 15:40:00,76.08,76.1,75.98,76.01,360306.0,73.1245,73.1437,73.0284,73.0572,360306.0
2024-03-12 15:50:00,76.01,76.08,75.96,75.98,1681429.0,73.0572,73.1245,73.0092,73.0284,1681429.0
2024-03-13 09:30:00,75.95,76.13,75.91,76.02,458749.0,72.9996,73.1726,72.9611,73.0668,458749.0
2024-03-13 09:40:00,76.02,76.08,75.92,76.03,366753.0,73.0668,73.1245,72.9707,73.0765,366753.0
2024-03-13 09:50:00,76.02,76.03,75.91,75.95,163056.0,73.0668,73.0765,72.9611,72.9996,163056.0
2024-03-13 10:00:00,75.94,76.0,75.91,75.92,170477.0,72.9899,73.0476,72.9611,72.9707,170477.0
2024-03-13 10:10:00,75.92,75.98,75.91,75.95,143858.0,72.9707,73.0284,72.9611,72.9996,143858.0
2024-03-13 10:20:00,75.94,76.04,75.93,76.02,176633.0,72.9899,73.0861,72.9803,73.0668,176633.0
2024-03-13 10:30:00,76.02,76.03,75.98,76.01,165637.0,73.0668,73.0765,73.0284,73.0572,165637.0
2024-03-13 10:40:00,76.01,76.01,75.87,75.87,112400.0,73.0572,73.0572,72.9227,72.9227,112400.0
2024-03-13 10:50:00,75.87,75.94,75.83,75.93,110862.0,72.9227,72.9899,72.8842,72.9803,110862.0
2024-03-13 11:00:00,75.92,75.93,75.87,75.89,98181.0,72.9707,72.9803,72.9227,72.9419,98181.0
2024-03-13 11:10:00,75.89,76.01,75.88,75.98,94911.0,72.9419,73.0572,72.9323,73.0284,94911.0
2024-03-13 11:20:00,75.98,76.04,75.98,76.02,108894.0,73.0284,73.0861,73.0284,73.0668,108894.0
2024-03-13 11:30:00,76.02,76.03,75.98,75.98,81323.0,73.0668,73.0765,73.0284,73.0284,81323.0
2024-03-13 11:40:00,75.99,76.06,75.96,76.0,149942.0,73.038,73.1053,73.0092,73.0476,149942.0
2024-03-13 11:50:00,75.99,76.05,75.98,76.01,102439.0,73.038,73.0957,73.0284,73.0572,102439.0
2024-03-13 12:00:00,76.01,76.03,75.98,76.01,109033.0,73.0572,73.0765,73.0284,73.0572,109033.0
2024-03-13 12:10:00,76.01,76.1,76.0,76.08,122730.0,73.0572,73.1437,73.0476,73.1245,122730.0
2024-03-13 12:20:00,76.08,76.13,76.07,76.08,138909.0,73.1245,73.1726,73.1149,73.1245,138909.0
2024-03-13 12:30:00,76.08,76.11,76.05,76.09,205767.0,73.1245,73.1533,73.0957,73.1341,205767.0
2024-03-13 12:40:00,76.08,76.15,76.06,76.14,164607.0,73.1245,73.1918,73.1053,73.1822,164607.0
2024-03-13 12:50:00,76.14,76.15,76.09,76.13,148633.0,73.1822,73.1918,73.1341,73.1726,148633.0
2024-03-13 13:00:00,76.13,76.2,76.11,76.17,170840.0,73.1726,73.2398,73.1533,73.211,170840.0
2024-03-13 13:10:00,76.16,76.17,76.11,76.12,232684.0,73.2014,73.211,73.1533,73.163,232684.0
2024-03-13 13:20:00,76.12,76.14,76.1,76.13,114142.0,73.163,73.1822,73.1437,73.1726,114142.0
2024-03-13 13:30:00,76.12,76.12,76.08,76.09,108985.0,73.163,73.163,73.1245,73.1341,108985.0
2024-03-13 13:40:00,76.1,76.11,76.07,76.09,57348.0,73.1437,73.1533,73.1149,73.1341,57348.0
2024-03-13 13:50:00,76.09,76.15,76.07,76.14,69314.0,73.1341,73.1918,73.1149,73.1822,69314.0
2024-03-13 14:00:00,76.13,76.13,76.09,76.11,63006.0,73.1726,73.1726,73.1341,73.1533,63006.0
2024-03-13 14:10:00,76.12,76.13,76.07,76.09,73804.0,73.163,73.1726,73.1149,73.1341,73804.0
2024-03-13 14:20:00,76.09,76.1,76.06,76.08,89505.0,73.1341,73.1437,73.1053,73.1245,89505.0
2024-03-13 14:30:00,76.08,76.1,76.07,76.07,62160.0,73.1245,73.1437,73.1149,73.1149,62160.0
2024-03-13 14:40:00,76.08,76.1,76.06,76.09,125047.0,73.1245,73.1437,73.1053,73.1341,125047.0
2024-03-13 14:50:00,76.09,76.1,76.05,76.08,124779.0,73.1341,73.1437,73.0957,73.1245,124779.0
2024-03-13 15:00:00,76.08,76.11,76.07,76.1,135894.0,73.1245,73.1533,73.1149,73.1437,135894.0
2024-03-13 15:10:00,76.1,76.12,76.08,76.09,180772.0,73.1437,73.163,73.1245,73.1341,180772.0
2024-03-13 15:20:00,76.09,76.12,75.92,75.96,330833.0,73.1341,73.163,72.9707,73.0092,330833.0
2024-03-13 15:30:00,75.96,76.05,75.95,76.02,308395.0,73.0092,73.0957,72.9996,73.0668,308395.0
2024-03-13 15:40:00,76.01,76.12,75.98,76.11,403896.0,73.0572,73.163,73.0284,73.1533,403896.0
2024-03-13 15:50:00,76.11,76.16,76.07,76.11,1600107.0,73.1533,73.2014,73.1149,73.1533,1600107.0
2024-03-14 09:30:00,76.1,76.28,75.93,75.97,402236.0,73.1437,73.3167,72.9803,73.0188,402236.0
2024-03-14 09:40:00,75.97,76.06,75.91,76.01,318449.0,73.0188,73.1053,72.9611,73.0572,318449.0
2024-03-14 09:50:00,76.0,76.0,75.82,75.87,460166.0,73.0476,73.0476,72.8746,72.9227,460166.0
2024-03-14 10:00:00,75.86,75.9,75.78,75.8,357643.0,72.9131,72.9515,72.8362,72.8554,357643.0
2024-03-14 10:10:00,75.81,75.83,75.73,75.77,511062.0,72.865,72.8842,72.7881,72.8266,511062.0
2024-03-14 10:20:00,75.78,75.78,75.58,75.62,258244.0,72.8362,72.8362,72.6439,72.6824,258244.0
2024-03-14 10:30:00,75.62,75.77,75.62,75.67,164373.0,72.6824,72.8266,72.6824,72.7304,164373.0
2024-03-14 10:40:00,75.67,75.67,75.6,75.65,178310.0,72.7304,72.7304,72.6632,72.7112,178310.0
2024-03-14 10:50:00,75.65,75.65,75.52,75.53,211967.0,72.7112,72.7112,72.5863,72.5959,211967.0
2024-03-14 11:00:00,75.53,75.61,75.49,75.56,264323.0,72.5959,72.6728,72.5574,72.6247,264323.0
2024-03-14 11:10:00,75.55,75.58,75.49,75.51,439602.0,72.6151,72.6439,72.5574,72.5767,439602.0
2024-03-14 11:20:00,75.51,75.57,75.46,75.56,596815.0,72.5767,72.6343,72.5286,72.6247,596815.0
2024-03-14 11:30:00,75.56,75.57,75.48,75.53,221979.0,72.6247,72.6343,72.5478,72.5959,221979.0
2024-03-14 11:40:00,75.53,75.6,75.52,75.58,120218.0,72.5959,72.6632,72.5863,72.6439,120218.0
2024-03-14 11:50:00,75.58,75.64,75.57,75.63,164314.0,72.6439,72.7016,72.6343,72.692,164314.0
2024-03-14 12:00:00,75.64,75.68,75.6,75.67,144677.0,72.7016,72.74,72.6632,72.7304,144677.0
2024-03-14 12:10:00,75.67,75.69,75.62,75.65,120156.0,72.7304,72.7497,72.6824,72.7112,120156.0
2024-03-14 12:20:00,75.66,75.76,75.63,75.73,150979.0,72.7208,72.8169,72.692,72.7881,150979.0
2024-03-14 12:30:00,75.73,75.73,75.67,75.69,113136.0,72.7881,72.7881,72.7304,72.7497,113136.0
2024-03-14 12:40:00,75.68,75.68,75.58,75.59,143915.0,72.74,72.74,72.6439,72.6535,143915.0
2024-03-14 12:50:00,75.6,75.6,75.52,75.53,196428.0,72.6632,72.6632,72.5863,72.5959,196428.0
2024-03-14 13:00:00,75.52,75.57,75.5,75.57,153477.0,72.5863,72.6343,72.567,72.6343,153477.0
2024-03-14 13:10:00,75.57,75.59,75.52,75.53,122718.0,72.6343,72.6535,72.5863,72.5959,122718.0
2024-03-14 13:20:00,75.53,75.54,75.41,75.42,129761.0,72.5959,72.6055,72.4805,72.4901,129761.0
2024-03-14 13:30:00,75.43,75.44,75.36,75.43,583188.0,72.4998,72.5094,72.4325,72.4998,583188.0
2024-03-14 13:40:00,75.43,75.47,75.39,75.44,146569.0,72.4998,72.5382,72.4613,72.5094,146569.0
2024-03-14 13:50:00,75.44,75.52,75.43,75.5,169018.0,72.5094,72.5863,72.4998,72.567,169018.0
2024-03-14 14:00:00,75.5,75.61,75.49,75.56,253647.0,72.567,72.6728,72.5574,72.6247,253647.0
2024-03-14 14:10:00,75.56,75.59,75.54,75.59,256575.0,72.6247,72.6535,72.6055,72.6535,256575.0
2024-03-14 14:20:00,75.59,75.59,75.5,75.51,200668.0,72.6535,72.6535,72.567,72.5767,200668.0
2024-03-14 14:30:00,75.51,75.54,75.45,75.53,278914.0,72.5767,72.6055,72.519,72.5959,278914.0
2024-03-14 14:40:00,75.53,75.57,75.52,75.55,233658.0,72.5959,72.6343,72.5863,72.6151,233658.0
2024-03-14 14:50:00,75.55,75.58,75.53,75.56,298281.0,72.6151,72.6439,72.5959,72.6247,298281.0
2024-03-14 15:00:00,75.56,75.57,75.43,75.45,285309.0,72.6247,72.6343,72.4998,72.519,285309.0
2024-03-14 15:10:00,75.45,75.46,75.41,75.42,293803.0,72.519,72.5286,72.4805,72.4901,293803.0
2024-03-14 15:20:00,75.41,75.45,75.38,75.41,528563.0,72.4805,72.519,72.4517,72.4805,528563.0
2024-03-14 15:30:00,75.41,75.43,75.31,75.36,1006595.0,72.4805,72.4998,72.3844,72.4325,1006595.0
2024-03-14 15:40:00,75.36,75.51,75.35,75.51,683877.0,72.4325,72.5767,72.4229,72.5767,683877.0
2024-03-14 15:50:00,75.51,75.59,75.46,75.58,1832444.0,72.5767,72.6535,72.5286,72.6439,1832444.0
2024-03-15 09:30:00,75.2,75.61,75.08,75.48,847370.0,72.2787,72.6728,72.1634,72.5478,847370.0
2024-03-15 09:40:00,75.48,75.58,75.43,75.43,418880.0,72.5478,72.6439,72.4998,72.4998,418880.0
2024-03-15 09:50:00,75.43,75.47,75.29,75.35,280145.0,72.4998,72.5382,72.3652,72.4229,280145.0
2024-03-15 10:00:00,75.36,75.43,75.32,75.4,423630.0,72.4325,72.4998,72.394,72.4709,423630.0
2024-03-15 10:10:00,75.39,75.45,75.35,75.42,232220.0,72.4613,72.519,72.4229,72.4901,232220.0
2024-03-15 10:20:00,75.41,75.42,75.33,75.38,179873.0,72.4805,72.4901,72.4036,72.4517,179873.0
2024-03-15 10:30:00,75.38,75.42,75.33,75.36,143420.0,72.4517,72.4901,72.4036,72.4325,143420.0
2024-03-15 10:40:00,75.36,75.41,75.34,75.4,155751.0,72.4325,72.4805,72.4133,72.4709,155751.0
2024-03-15 10:50:00,75.4,75.48,75.34,75.48,178795.0,72.4709,72.5478,72.4133,72.5478,178795.0
2024-03-15 11:00:00,75.47,75.49,75.39,75.42,259285.0,72.5382,72.5574,72.4613,72.4901,259285.0
2024-03-15 11:10:00,75.41,75.46,75.37,75.42,183627.0,72.4805,72.5286,72.4421,72.4901,183627.0
2024-03-15 11:20:00,75.42,75.51,75.38,75.49,109122.0,72.4901,72.5767,72.4517,72.5574,109122.0
2024-03-15 11:30:00,75.49,75.5,75.43,75.47,127191.0,72.5574,72.567,72.4998,72.5382,127191.0
2024-03-15 11:40:00,75.46,75.47,75.38,75.39,167949.0,72.5286,72.5382,72.4517,72.4613,167949.0
2024-03-15 11:50:00,75.4,75.45,75.36,75.39,220746.0,72.4709,72.519,72.4325,72.4613,220746.0
2024-03-15 12:00:00,75.39,75.39,75.33,75.37,125124.0,72.4613,72.4613,72.4036,72.4421,125124.0
2024-03-15 12:10:00,75.37,75.46,75.35,75.46,187844.0,72.4421,72.5286,72.4229,72.5286,187844.0
2024-03-15 12:20:00,75.46,75.47,75.4,75.42,293625.0,72.5286,72.5382,72.4709,72.4901,293625.0
2024-03-15 12:30:00,75.42,75.5,75.41,75.46,401697.0,72.4901,72.567,72.4805,72.5286,401697.0
2024-03-15 12:40:00,75.45,75.48,75.37,75.38,233074.0,72.519,72.5478,72.4421,72.4517,233074.0
2024-03-15 12:50:00,75.38,75.38,75.3,75.34,333559.0,72.4517,72.4517,72.3748,72.4133,333559.0
2024-03-15 13:00:00,75.33,75.45,75.31,75.45,240098.0,72.4036,72.519,72.3844,72.519,240098.0
2024-03-15 13:10:00,75.45,75.5,75.4,75.42,228708.0,72.519,72.567,72.4709,72.4901,228708.0
2024-03-15 13:20:00,75.42,75.54,75.42,75.5,443039.0,72.4901,72.6055,72.4901,72.567,443039.0
2024-03-15 13:30:00,75.5,75.55,75.48,75.55,162435.0,72.567,72.6151,72.5478,72.6151,162435.0
2024-03-15 13:40:00,75.54,75.56,75.49,75.51,151494.0,72.6055,72.6247,72.5574,72.5767,151494.0
2024-03-15 13:50:00,75.51,75.57,75.5,75.55,160284.0,72.5767,72.6343,72.567,72.6151,160284.0
2024-03-15 14:00:00,75.54,75.55,75.47,75.48,97919.0,72.6055,72.6151,72.5382,72.5478,97919.0
2024-03-15 14:10:00,75.48,75.5,75.45,75.48,133105.0,72.5478,72.567,72.519,72.5478,133105.0
2024-03-15 14:20:00,75.49,75.52,75.42,75.47,197056.0,72.5574,72.5863,72.4901,72.5382,197056.0
2024-03-15 14:30:00,75.46,75.55,75.44,75.54,282132.0,72.5286,72.6151,72.5094,72.6055,282132.0
2024-03-15 14:40:00,75.54,75.59,75.51,75.52,320894.0,72.6055,72.6535,72.5767,72.5863,320894.0
2024-03-15 14:50:00,75.52,75.58,75.51,75.55,308934.0,72.5863,72.6439,72.5767,72.6151,308934.0
2024-03-15 15:00:00,75.56,75.57,75.48,75.5,276337.0,72.6247,72.6343,72.5478,72.567,276337.0
2024-03-15 15:10:00,75.5,75.53,75.47,75.51,268317.0,72.567,72.5959,72.5382,72.5767,268317.0
2024-03-15 15:20:00,75.51,75.55,75.49,75.51,341336.0,72.5767,72.6151,72.5574,72.5767,341336.0
2024-03-15 15:30:00,75.51,75.54,75.46,75.47,516655.0,72.5767,72.6055,72.5286,72.5382,516655.0
2024-03-15 15:40:00,75.47,75.6,75.44,75.59,523975.0,72.5382,72.6632,72.5094,72.6535,523975.0
2024-03-15 15:50:00,75.59,75.6,75.42,75.52,2769314.0,72.6535,72.6632,72.4901,72.5863,2769314.0
2024-03-18 09:30:00,74.89,75.21,74.89,75.09,604166.0,72.5075,72.8173,72.5075,72.7011,604166.0
2024-03-18 09:40:00,75.09,75.2,75.04,75.07,551766.0,72.7011,72.8077,72.6527,72.6818,551766.0
2024-03-18 09:50:00,75.08,75.27,75.04,75.25,267797.0,72.6915,72.8754,72.6527,72.8561,267797.0
2024-03-18 10:00:00,75.25,75.37,75.21,75.36,266461.0,72.8561,72.9722,72.8173,72.9626,266461.0
2024-03-18 10:10:00,75.36,75.37,75.29,75.37,229225.0,72.9626,72.9722,72.8948,72.9722,229225.0
2024-03-18 10:20:00,75.37,75.43,75.34,75.38,141960.0,72.9722,73.0303,72.9432,72.9819,141960.0
2024-03-18 10:30:00,75.38,75.49,75.35,75.47,191148.0,72.9819,73.0884,72.9529,73.0691,191148.0
2024-03-18 10:40:00,75.47,75.47,75.38,75.45,171132.0,73.0691,73.0691,72.9819,73.0497,171132.0
2024-03-18 10:50:00,75.44,75.46,75.39,75.4,110101.0,73.04,73.0594,72.9916,73.0013,110101.0
2024-03-18 11:00:00,75.4,75.5,75.38,75.45,191101.0,73.0013,73.0981,72.9819,73.0497,191101.0
2024-03-18 11:10:00,75.45,75.5,75.43,75.47,154235.0,73.0497,73.0981,73.0303,73.0691,154235.0
2024-03-18 11:20:00,75.48,75.54,75.44,75.54,207472.0,73.0787,73.1368,73.04,73.1368,207472.0
2024-03-18 11:30:00,75.53,75.57,75.46,75.5,284813.0,73.1272,73.1659,73.0594,73.0981,284813.0
2024-03-18 11:40:00,75.5,75.51,75.44,75.48,123157.0,73.0981,73.1078,73.04,73.0787,123157.0
2024-03-18 11:50:00,75.47,75.53,75.45,75.52,109693.0,73.0691,73.1272,73.0497,73.1175,109693.0
2024-03-18 12:00:00,75.51,75.56,75.49,75.52,160409.0,73.1078,73.1562,73.0884,73.1175,160409.0
2024-03-18 12:10:00,75.52,75.55,75.51,75.52,248028.0,73.1175,73.1465,73.1078,73.1175,248028.0
2024-03-18 12:20:00,75.52,75.59,75.51,75.56,187777.0,73.1175,73.1852,73.1078,73.1562,187777.0
2024-03-18 12:30:00,75.57,75.6,75.5,75.53,91339.0,73.1659,73.1949,73.0981,73.1272,91339.0
2024-03-18 12:40:00,75.54,75.6,75.54,75.59,72274.0,73.1368,73.1949,73.1368,73.1852,72274.0
2024-03-18 12:50:00,75.59,75.66,75.59,75.64,123876.0,73.1852,73.253,73.1852,73.2337,123876.0
2024-03-18 13:00:00,75.64,75.68,75.6,75.62,101134.0,73.2337,73.2724,73.1949,73.2143,101134.0
2024-03-18 13:10:00,75.62,75.64,75.57,75.58,121300.0,73.2143,73.2337,73.1659,73.1756,121300.0
2024-03-18 13:20:00,75.58,75.59,75.54,75.59,138175.0,73.1756,73.1852,73.1368,73.1852,138175.0
2024-03-18 13:30:00,75.59,75.6,75.52,75.53,206632.0,73.1852,73.1949,73.1175,73.1272,206632.0
2024-03-18 13:40:00,75.53,75.53,75.49,75.51,117826.0,73.1272,73.1272,73.0884,73.1078,117826.0
2024-03-18 13:50:00,75.51,75.53,75.48,75.53,222003.0,73.1078,73.1272,73.0787,73.1272,222003.0
2024-03-18 14:00:00,75.53,75.56,75.48,75.49,157750.0,73.1272,73.1562,73.0787,73.0884,157750.0
2024-03-18 14:10:00,75.49,75.54,75.48,75.51,128190.0,73.0884,73.1368,73.0787,73.1078,128190.0
2024-03-18 14:20:00,75.51,75.53,75.48,75.51,109511.0,73.1078,73.1272,73.0787,73.1078,109511.0
2024-03-18 14:30:00,75.52,75.53,75.47,75.48,105280.0,73.1175,73.1272,73.0691,73.0787,105280.0
2024-03-18 14:40:00,75.49,75.5,75.4,75.43,169704.0,73.0884,73.0981,73.0013,73.0303,169704.0
2024-03-18 14:50:00,75.43,75.47,75.42,75.47,97529.0,73.0303,73.0691,73.0207,73.0691,97529.0
2024-03-18 15:00:00,75.46,75.51,75.45,75.49,141514.0,73.0594,73.1078,73.0497,73.0884,141514.0
2024-03-18 15:10:00,75.48,75.54,75.48,75.53,163398.0,73.0787,73.1368,73.0787,73.1272,163398.0
2024-03-18 15:20:00,75.53,75.54,75.5,75.53,176519.0,73.1272,73.1368,73.0981,73.1272,176519.0
2024-03-18 15:30:00,75.53,75.55,75.5,75.5,209450.0,73.1272,73.1465,73.0981,73.0981,209450.0
2024-03-18 15:40:00,75.51,75.51,75.45,75.49,363453.0,73.1078,73.1078,73.0497,73.0884,363453.0
2024-03-18 15:50:00,75.48,75.49,75.39,75.45,1390538.0,73.0787,73.0884,72.9916,73.0497,1390538.0
2024-03-19 09:30:00,75.56,75.68,75.52,75.68,517212.0,73.1562,73.2724,73.1175,73.2724,517212.0
2024-03-19 09:40:00,75.68,75.74,75.63,75.68,355469.0,73.2724,73.3305,73.224,73.2724,355469.0
2024-03-19 09:50:00,75.68,75.72,75.66,75.71,297184.0,73.2724,73.3111,73.253,73.3014,297184.0
2024-03-19 10:00:00,75.71,75.76,75.68,75.7,267217.0,73.3014,73.3498,73.2724,73.2917,267217.0
2024-03-19 10:10:00,75.69,75.72,75.6,75.63,340714.0,73.2821,73.3111,73.1949,73.224,340714.0
2024-03-19 10:20:00,75.63,75.69,75.63,75.66,145332.0,73.224,73.2821,73.224,73.253,145332.0
2024-03-19 10:30:00,75.66,75.67,75.57,75.62,214761.0,73.253,73.2627,73.1659,73.2143,214761.0
2024-03-19 10:40:00,75.62,75.68,75.62,75.65,149656.0,73.2143,73.2724,73.2143,73.2433,149656.0
2024-03-19 10:50:00,75.65,75.69,75.61,75.68,217810.0,73.2433,73.2821,73.2046,73.2724,217810.0
2024-03-19 11:00:00,75.67,75.68,75.61,75.64,175050.0,73.2627,73.2724,73.2046,73.2337,175050.0
2024-03-19 11:10:00,75.64,75.7,75.62,75.64,236676.0,73.2337,73.2917,73.2143,73.2337,236676.0
2024-03-19 11:20:00,75.64,75.68,75.61,75.62,137883.0,73.2337,73.2724,73.2046,73.2143,137883.0
2024-03-19 11:30:00,75.62,75.68,75.61,75.66,157486.0,73.2143,73.2724,73.2046,73.253,157486.0
2024-03-19 11:40:00,75.66,75.68,75.62,75.65,119394.0,73.253,73.2724,73.2143,73.2433,119394.0
2024-03-19 11:50:00,75.65,75.66,75.61,75.63,94623.0,73.2433,73.253,73.2046,73.224,94623.0
2024-03-19 12:00:00,75.63,75.64,75.54,75.55,160435.0,73.224,73.2337,73.1368,73.1465,160435.0
2024-03-19 12:10:00,75.55,75.56,75.51,75.53,140416.0,73.1465,73.1562,73.1078,73.1272,140416.0
2024-03-19 12:20:00,75.54,75.61,75.54,75.56,120760.0,73.1368,73.2046,73.1368,73.1562,120760.0
2024-03-19 12:30:00,75.57,75.61,75.55,75.6,95455.0,73.1659,73.2046,73.1465,73.1949,95455.0
2024-03-19 12:40:00,75.6,75.63,75.56,75.57,91600.0,73.1949,73.224,73.1562,73.1659,91600.0
2024-03-19 12:50:00,75.57,75.62,75.55,75.61,116040.0,73.1659,73.2143,73.1465,73.2046,116040.0
2024-03-19 13:00:00,75.61,75.65,75.58,75.65,383917.0,73.2046,73.2433,73.1756,73.2433,383917.0
2024-03-19 13:10:00,75.65,75.66,75.63,75.63,62942.0,73.2433,73.253,73.224,73.224,62942.0
2024-03-19 13:20:00,75.64,75.65,75.62,75.65,202483.0,73.2337,73.2433,73.2143,73.2433,202483.0
2024-03-19 13:30:00,75.65,75.67,75.62,75.67,83808.0,73.2433,73.2627,73.2143,73.2627,83808.0
2024-03-19 13:40:00,75.67,75.7,75.63,75.67,91263.0,73.2627,73.2917,73.224,73.2627,91263.0
2024-03-19 13:50:00,75.67,75.69,75.66,75.67,71330.0,73.2627,73.2821,73.253,73.2627,71330.0
2024-03-19 14:00:00,75.66,75.67,75.62,75.63,92696.0,73.253,73.2627,73.2143,73.224,92696.0
2024-03-19 14:10:00,75.63,75.63,75.55,75.62,114490.0,73.224,73.224,73.1465,73.2143,114490.0
2024-03-19 14:20:00,75.61,75.68,75.61,75.67,142025.0,73.2046,73.2724,73.2046,73.2627,142025.0
2024-03-19 14:30:00,75.67,75.7,75.66,75.7,85955.0,73.2627,73.2917,73.253,73.2917,85955.0
2024-03-19 14:40:00,75.7,75.71,75.67,75.7,143743.0,73.2917,73.3014,73.2627,73.2917,143743.0
2024-03-19 14:50:00,75.69,75.7,75.63,75.64,248686.0,73.2821,73.2917,73.224,73.2337,248686.0
2024-03-19 15:00:00,75.65,75.65,75.61,75.64,201767.0,73.2433,73.2433,73.2046,73.2337,201767.0
2024-03-19 15:10:00,75.64,75.66,75.62,75.66,135925.0,73.2337,73.253,73.2143,73.253,135925.0
2024-03-19 15:20:00,75.66,75.69,75.63,75.65,112912.0,73.253,73.2821,73.224,73.2433,112912.0
2024-03-19 15:30:00,75.64,75.69,75.61,75.68,204731.0,73.2337,73.2821,73.2046,73.2724,204731.0
2024-03-19 15:40:00,75.68,75.75,75.67,75.7,415061.0,73.2724,73.3402,73.2627,73.2917,415061.0
2024-03-19 15:50:00,75.7,75.78,75.67,75.73,1246845.0,73.2917,73.3692,73.2627,73.3208,1246845.0
2024-03-20 09:30:00,75.85,75.88,75.72,75.86,761209.0,73.437,73.466,73.3111,73.4467,761209.0
2024-03-20 09:40:00,75.86,75.93,75.75,75.88,353947.0,73.4467,73.5144,73.3402,73.466,353947.0
2024-03-20 09:50:00,75.87,75.89,75.82,75.88,262430.0,73.4563,73.4757,73.4079,73.466,262430.0
2024-03-20 10:00:00,75.88,75.89,75.83,75.86,167597.0,73.466,73.4757,73.4176,73.4467,167597.0
2024-03-20 10:10:00,75.86,75.9,75.83,75.88,113215.0,73.4467,73.4854,73.4176,73.466,113215.0
2024-03-20 10:20:00,75.88,75.92,75.85,75.89,93675.0,73.466,73.5047,73.437,73.4757,93675.0
2024-03-20 10:30:00,75.89,75.9,75.79,75.81,176941.0,73.4757,73.4854,73.3789,73.3982,176941.0
2024-03-20 10:40:00,75.81,75.86,75.78,75.84,135097.0,73.3982,73.4467,73.3692,73.4273,135097.0
2024-03-20 10:50:00,75.84,75.85,75.79,75.84,90019.0,73.4273,73.437,73.3789,73.4273,90019.0
2024-03-20 11:00:00,75.84,75.84,75.77,75.8,89031.0,73.4273,73.4273,73.3595,73.3886,89031.0
2024-03-20 11:10:00,75.8,75.81,75.73,75.75,87369.0,73.3886,73.3982,73.3208,73.3402,87369.0
2024-03-20 11:20:00,75.75,75.75,75.69,75.72,91678.0,73.3402,73.3402,73.2821,73.3111,91678.0
2024-03-20 11:30:00,75.72,75.73,75.69,75.71,52589.0,73.3111,73.3208,73.2821,73.3014,52589.0
2024-03-20 11:40:00,75.7,75.73,75.7,75.71,201905.0,73.2917,73.3208,73.2917,73.3014,201905.0
2024-03-20 11:50:00,75.7,75.73,75.69,75.73,176740.0,73.2917,73.3208,73.2821,73.3208,176740.0
2024-03-20 12:00:00,75.73,75.75,75.68,75.7,86382.0,73.3208,73.3402,73.2724,73.2917,86382.0
2024-03-20 12:10:00,75.71,75.72,75.67,75.69,85767.0,73.3014,73.3111,73.2627,73.2821,85767.0
2024-03-20 12:20:00,75.69,75.72,75.67,75.67,94441.0,73.2821,73.3111,73.2627,73.2627,94441.0
2024-03-20 12:30:00,75.67,75.7,75.64,75.7,59768.0,73.2627,73.2917,73.2337,73.2917,59768.0
2024-03-20 12:40:00,75.7,75.74,75.69,75.72,69444.0,73.2917,73.3305,73.2821,73.3111,69444.0
2024-03-20 12:50:00,75.73,75.81,75.72,75.8,149976.0,73.3208,73.3982,73.3111,73.3886,149976.0
2024-03-20 13:00:00,75.79,75.79,75.73,75.73,70919.0,73.3789,73.3789,73.3208,73.3208,70919.0
2024-03-20 13:10:00,75.73,75.73,75.68,75.71,141265.0,73.3208,73.3208,73.2724,73.3014,141265.0
2024-03-20 13:20:00,75.7,75.74,75.69,75.74,40930.0,73.2917,73.3305,73.2821,73.3305,40930.0
2024-03-20 13:30:00,75.73,75.75,75.7,75.7,98918.0,73.3208,73.3402,73.2917,73.2917,98918.0
2024-03-20 13:40:00,75.7,75.75,75.67,75.73,64045.0,73.2917,73.3402,73.2627,73.3208,64045.0
2024-03-20 13:50:00,75.74,75.76,75.69,75.7,70567.0,73.3305,73.3498,73.2821,73.2917,70567.0
2024-03-20 14:00:00,75.71,75.86,75.66,75.67,866504.0,73.3014,73.4467,73.253,73.2627,866504.0
2024-03-20 14:10:00,75.68,75.71,75.57,75.61,253119.0,73.2724,73.3014,73.1659,73.2046,253119.0
2024-03-20 14:20:00,75.61,75.74,75.61,75.73,116579.0,73.2046,73.3305,73.2046,73.3208,116579.0
2024-03-20 14:30:00,75.73,75.81,75.68,75.78,485971.0,73.3208,73.3982,73.2724,73.3692,485971.0
2024-03-20 14:40:00,75.79,76.0,75.76,75.99,343012.0,73.3789,73.5822,73.3498,73.5725,343012.0
2024-03-20 14:50:00,75.99,76.0,75.82,75.84,257875.0,73.5725,73.5822,73.4079,73.4273,257875.0
2024-03-20 15:00:00,75.85,75.9,75.82,75.86,532432.0,73.437,73.4854,73.4079,73.4467,532432.0
2024-03-20 15:10:00,75.85,75.9,75.82,75.9,485036.0,73.437,73.4854,73.4079,73.4854,485036.0
2024-03-20 15:20:00,75.9,75.96,75.86,75.91,310281.0,73.4854,73.5435,73.4467,73.4951,310281.0
2024-03-20 15:30:00,75.92,75.92,75.8,75.9,330301.0,73.5047,73.5047,73.3886,73.4854,330301.0
2024-03-20 15:40:00,75.91,75.92,75.8,75.81,615987.0,73.4951,73.5047,73.3886,73.3982,615987.0
2024-03-20 15:50:00,75.81,75.96,75.78,75.96,1617535.0,73.3982,73.5435,73.3692,73.5435,1617535.0
2024-03-21 09:30:00,76.01,76.01,75.69,75.89,532745.0,73.5919,73.5919,73.2821,73.4757,532745.0
2024-03-21 09:40:00,75.89,76.07,75.89,76.01,316165.0,73.4757,73.65,73.4757,73.5919,316165.0
2024-03-21 09:50:00,76.01,76.13,76.0,76.1,236373.0,73.5919,73.7081,73.5822,73.679,236373.0
2024-03-21 10:00:00,76.09,76.16,76.06,76.14,231473.0,73.6693,73.7371,73.6403,73.7177,231473.0
2024-03-21 10:10:00,76.15,76.21,76.14,76.16,216729.0,73.7274,73.7855,73.7177,73.7371,216729.0
2024-03-21 10:20:00,76.16,76.18,76.11,76.16,173303.0,73.7371,73.7565,73.6887,73.7371,173303.0
2024-03-21 10:30:00,76.16,76.19,76.09,76.11,189145.0,73.7371,73.7662,73.6693,73.6887,189145.0
2024-03-21 10:40:00,76.11,76.2,76.08,76.11,275521.0,73.6887,73.7758,73.6597,73.6887,275521.0
2024-03-21 10:50:00,76.11,76.18,76.09,76.13,142708.0,73.6887,73.7565,73.6693,73.7081,142708.0
2024-03-21 11:00:00,76.13,76.14,76.05,76.09,153330.0,73.7081,73.7177,73.6306,73.6693,153330.0
2024-03-21 11:10:00,76.09,76.11,76.04,76.05,122490.0,73.6693,73.6887,73.6209,73.6306,122490.0
2024-03-21 11:20:00,76.05,76.1,76.04,76.07,111831.0,73.6306,73.679,73.6209,73.65,111831.0
2024-03-21 11:30:00,76.08,76.15,76.05,76.13,111719.0,73.6597,73.7274,73.6306,73.7081,111719.0
2024-03-21 11:40:00,76.12,76.16,76.1,76.12,199579.0,73.6984,73.7371,73.679,73.6984,199579.0
2024-03-21 11:50:00,76.11,76.2,76.11,76.2,100273.0,73.6887,73.7758,73.6887,73.7758,100273.0
2024-03-21 12:00:00,76.19,76.21,76.15,76.18,225414.0,73.7662,73.7855,73.7274,73.7565,225414.0
2024-03-21 12:10:00,76.17,76.18,76.12,76.14,91982.0,73.7468,73.7565,73.6984,73.7177,91982.0
2024-03-21 12:20:00,76.15,76.19,76.13,76.13,148162.0,73.7274,73.7662,73.7081,73.7081,148162.0
2024-03-21 12:30:00,76.14,76.15,76.04,76.05,92262.0,73.7177,73.7274,73.6209,73.6306,92262.0
2024-03-21 12:40:00,76.05,76.12,76.03,76.12,145572.0,73.6306,73.6984,73.6112,73.6984,145572.0
2024-03-21 12:50:00,76.12,76.14,76.09,76.13,64870.0,73.6984,73.7177,73.6693,73.7081,64870.0
2024-03-21 13:00:00,76.13,76.14,76.09,76.13,64632.0,73.7081,73.7177,73.6693,73.7081,64632.0
2024-03-21 13:10:00,76.13,76.18,76.11,76.15,233955.0,73.7081,73.7565,73.6887,73.7274,233955.0
2024-03-21 13:20:00,76.14,76.15,76.11,76.12,147879.0,73.7177,73.7274,73.6887,73.6984,147879.0
2024-03-21 13:30:00,76.12,76.12,76.07,76.12,200427.0,73.6984,73.6984,73.65,73.6984,200427.0
2024-03-21 13:40:00,76.12,76.15,76.1,76.14,95871.0,73.6984,73.7274,73.679,73.7177,95871.0
2024-03-21 13:50:00,76.14,76.21,76.13,76.19,90015.0,73.7177,73.7855,73.7081,73.7662,90015.0
2024-03-21 14:00:00,76.19,76.25,76.18,76.24,148048.0,73.7662,73.8242,73.7565,73.8146,148048.0
2024-03-21 14:10:00,76.24,76.27,76.21,76.26,109004.0,73.8146,73.8436,73.7855,73.8339,109004.0
2024-03-21 14:20:00,76.26,76.27,76.19,76.22,217284.0,73.8339,73.8436,73.7662,73.7952,217284.0
2024-03-21 14:30:00,76.21,76.23,76.18,76.19,191907.0,73.7855,73.8049,73.7565,73.7662,191907.0
2024-03-21 14:40:00,76.19,76.21,76.15,76.15,147143.0,73.7662,73.7855,73.7274,73.7274,147143.0
2024-03-21 14:50:00,76.15,76.19,76.14,76.17,129839.0,73.7274,73.7662,73.7177,73.7468,129839.0
2024-03-21 15:00:00,76.18,76.22,76.17,76.2,168092.0,73.7565,73.7952,73.7468,73.7758,168092.0
2024-03-21 15:10:00,76.2,76.2,76.14,76.19,151016.0,73.7758,73.7758,73.7177,73.7662,151016.0
2024-03-21 15:20:00,76.18,76.19,76.14,76.17,213218.0,73.7565,73.7662,73.7177,73.7468,213218.0
2024-03-21 15:30:00,76.17,76.2,76.15,76.18,342784.0,73.7468,73.7758,73.7274,73.7565,342784.0
2024-03-21 15:40:00,76.19,76.2,76.11,76.12,282710.0,73.7662,73.7758,73.6887,73.6984,282710.0
2024-03-21 15:50:00,76.12,76.12,75.98,76.01,959100.0,73.6984,73.6984,73.5628,73.5919,959100.0
2024-03-22 09:30:00,76.01,76.13,75.91,75.94,538920.0,73.5919,73.7081,73.4951,73.5241,538920.0
2024-03-22 09:40:00,75.95,76.04,75.93,76.0,286505.0,73.5338,73.6209,73.5144,73.5822,286505.0
2024-03-22 09:50:00,76.0,76.03,75.96,75.98,127081.0,73.5822,73.6112,73.5435,73.5628,127081.0
2024-03-22 10:00:00,75.98,76.02,75.96,75.99,99459.0,73.5628,73.6016,73.5435,73.5725,99459.0
2024-03-22 10:10:00,75.99,76.06,75.95,76.05,133951.0,73.5725,73.6403,73.5338,73.6306,133951.0
2024-03-22 10:20:00,76.05,76.07,76.01,76.03,102883.0,73.6306,73.65,73.5919,73.6112,102883.0
2024-03-22 10:30:00,76.02,76.03,75.94,75.95,143653.0,73.6016,73.6112,73.5241,73.5338,143653.0
2024-03-22 10:40:00,75.95,75.97,75.88,75.89,200912.0,73.5338,73.5532,73.466,73.4757,200912.0
2024-03-22 10:50:00,75.89,75.9,75.84,75.85,110452.0,73.4757,73.4854,73.4273,73.437,110452.0
2024-03-22 11:00:00,75.85,75.88,75.81,75.81,143012.0,73.437,73.466,73.3982,73.3982,143012.0
2024-03-22 11:10:00,75.82,75.86,75.81,75.83,121912.0,73.4079,73.4467,73.3982,73.4176,121912.0
2024-03-22 11:20:00,75.83,75.87,75.81,75.84,157881.0,73.4176,73.4563,73.3982,73.4273,157881.0
2024-03-22 11:30:00,75.83,75.87,75.79,75.83,168615.0,73.4176,73.4563,73.3789,73.4176,168615.0
2024-03-22 11:40:00,75.83,75.85,75.81,75.84,144983.0,73.4176,73.437,73.3982,73.4273,144983.0
2024-03-22 11:50:00,75.84,75.87,75.82,75.86,140681.0,73.4273,73.4563,73.4079,73.4467,140681.0
2024-03-22 12:00:00,75.86,75.87,75.82,75.82,123239.0,73.4467,73.4563,73.4079,73.4079,123239.0
2024-03-22 12:10:00,75.81,75.85,75.81,75.83,125038.0,73.3982,73.437,73.3982,73.4176,125038.0
2024-03-22 12:20:00,75.82,75.83,75.77,75.8,133018.0,73.4079,73.4176,73.3595,73.3886,133018.0
2024-03-22 12:30:00,75.8,75.81,75.74,75.75,214645.0,73.3886,73.3982,73.3305,73.3402,214645.0
2024-03-22 12:40:00,75.75,75.79,75.74,75.78,144452.0,73.3402,73.3789,73.3305,73.3692,144452.0
2024-03-22 12:50:00,75.78,75.78,75.71,75.74,221655.0,73.3692,73.3692,73.3014,73.3305,221655.0
2024-03-22 13:00:00,75.75,75.75,75.7,75.7,149554.0,73.3402,73.3402,73.2917,73.2917,149554.0
2024-03-22 13:10:00,75.7,75.74,75.67,75.73,115578.0,73.2917,73.3305,73.2627,73.3208,115578.0
2024-03-22 13:20:00,75.73,75.79,75.72,75.76,86861.0,73.3208,73.3789,73.3111,73.3498,86861.0
2024-03-22 13:30:00,75.77,75.78,75.74,75.76,56035.0,73.3595,73.3692,73.3305,73.3498,56035.0
2024-03-22 13:40:00,75.75,75.76,75.73,75.73,68932.0,73.3402,73.3498,73.3208,73.3208,68932.0
2024-03-22 13:50:00,75.73,75.78,75.72,75.76,83552.0,73.3208,73.3692,73.3111,73.3498,83552.0
2024-03-22 14:00:00,75.77,75.79,75.74,75.77,102297.0,73.3595,73.3789,73.3305,73.3595,102297.0
2024-03-22 14:10:00,75.77,75.78,75.73,75.75,99925.0,73.3595,73.3692,73.3208,73.3402,99925.0
2024-03-22 14:20:00,75.75,75.76,75.72,75.72,113696.0,73.3402,73.3498,73.3111,73.3111,113696.0
2024-03-22 14:30:00,75.73,75.74,75.69,75.71,262144.0,73.3208,73.3305,73.2821,73.3014,262144.0
2024-03-22 14:40:00,75.72,75.72,75.68,75.7,117235.0,73.3111,73.3111,73.2724,73.2917,117235.0
2024-03-22 14:50:00,75.7,75.73,75.69,75.73,91580.0,73.2917,73.3208,73.2821,73.3208,91580.0
2024-03-22 15:00:00,75.72,75.74,75.71,75.73,127967.0,73.3111,73.3305,73.3014,73.3208,127967.0
2024-03-22 15:10:00,75.73,75.74,75.67,75.67,213721.0,73.3208,73.3305,73.2627,73.2627,213721.0
2024-03-22 15:20:00,75.68,75.72,75.66,75.72,197638.0,73.2724,73.3111,73.253,73.3111,197638.0
2024-03-22 15:30:00,75.72,75.73,75.68,75.68,327874.0,73.3111,73.3208,73.2724,73.2724,327874.0
2024-03-22 15:40:00,75.69,75.76,75.68,75.76,481566.0,73.2821,73.3498,73.2724,73.3498,481566.0
2024-03-22 15:50:00,75.76,75.79,75.62,75.63,2278793.0,73.3498,73.3789,73.2143,73.224,2278793.0
2024-03-25 09:30:00,75.64,75.82,75.64,75.73,350414.0,73.2337,73.4079,73.2337,73.3208,350414.0
2024-03-25 09:40:00,75.73,75.81,75.66,75.7,251819.0,73.3208,73.3982,73.253,73.2917,251819.0
2024-03-25 09:50:00,75.7,75.71,75.63,75.71,228698.0,73.2917,73.3014,73.224,73.3014,228698.0
2024-03-25 10:00:00,75.71,75.71,75.6,75.62,488890.0,73.3014,73.3014,73.1949,73.2143,488890.0
2024-03-25 10:10:00,75.61,75.64,75.54,75.56,283408.0,73.2046,73.2337,73.1368,73.1562,283408.0
2024-03-25 10:20:00,75.55,75.61,75.54,75.59,156400.0,73.1465,73.2046,73.1368,73.1852,156400.0
2024-03-25 10:30:00,75.58,75.58,75.51,75.53,117520.0,73.1756,73.1756,73.1078,73.1272,117520.0
2024-03-25 10:40:00,75.53,75.55,75.48,75.52,186514.0,73.1272,73.1465,73.0787,73.1175,186514.0
2024-03-25 10:50:00,75.52,75.58,75.5,75.58,185937.0,73.1175,73.1756,73.0981,73.1756,185937.0
2024-03-25 11:00:00,75.58,75.59,75.41,75.43,162728.0,73.1756,73.1852,73.011,73.0303,162728.0
2024-03-25 11:10:00,75.43,75.44,75.38,75.39,202587.0,73.0303,73.04,72.9819,72.9916,202587.0
2024-03-25 11:20:00,75.4,75.4,75.34,75.37,158372.0,73.0013,73.0013,72.9432,72.9722,158372.0
2024-03-25 11:30:00,75.36,75.36,75.3,75.32,179563.0,72.9626,72.9626,72.9045,72.9238,179563.0
2024-03-25 11:40:00,75.31,75.34,75.3,75.31,104525.0,72.9142,72.9432,72.9045,72.9142,104525.0
2024-03-25 11:50:00,75.31,75.41,75.31,75.4,231685.0,72.9142,73.011,72.9142,73.0013,231685.0
2024-03-25 12:00:00,75.4,75.47,75.37,75.43,145731.0,73.0013,73.0691,72.9722,73.0303,145731.0
2024-03-25 12:10:00,75.43,75.43,75.33,75.35,131895.0,73.0303,73.0303,72.9335,72.9529,131895.0
2024-03-25 12:20:00,75.34,75.39,75.31,75.34,244309.0,72.9432,72.9916,72.9142,72.9432,244309.0
2024-03-25 12:30:00,75.34,75.4,75.33,75.4,75183.0,72.9432,73.0013,72.9335,73.0013,75183.0
2024-03-25 12:40:00,75.39,75.4,75.35,75.37,84818.0,72.9916,73.0013,72.9529,72.9722,84818.0
2024-03-25 12:50:00,75.37,75.38,75.34,75.38,89537.0,72.9722,72.9819,72.9432,72.9819,89537.0
2024-03-25 13:00:00,75.38,75.39,75.33,75.36,165546.0,72.9819,72.9916,72.9335,72.9626,165546.0
2024-03-25 13:10:00,75.36,75.37,75.31,75.33,189587.0,72.9626,72.9722,72.9142,72.9335,189587.0
2024-03-25 13:20:00,75.32,75.33,75.26,75.31,104187.0,72.9238,72.9335,72.8657,72.9142,104187.0
2024-03-25 13:30:00,75.3,75.35,75.28,75.34,146975.0,72.9045,72.9529,72.8851,72.9432,146975.0
2024-03-25 13:40:00,75.34,75.37,75.32,75.34,91359.0,72.9432,72.9722,72.9238,72.9432,91359.0
2024-03-25 13:50:00,75.34,75.38,75.33,75.37,88300.0,72.9432,72.9819,72.9335,72.9722,88300.0
2024-03-25 14:00:00,75.37,75.37,75.31,75.33,119598.0,72.9722,72.9722,72.9142,72.9335,119598.0
2024-03-25 14:10:00,75.34,75.37,75.32,75.36,141255.0,72.9432,72.9722,72.9238,72.9626,141255.0
2024-03-25 14:20:00,75.37,75.4,75.36,75.38,91665.0,72.9722,73.0013,72.9626,72.9819,91665.0
2024-03-25 14:30:00,75.39,75.41,75.34,75.4,182043.0,72.9916,73.011,72.9432,73.0013,182043.0
2024-03-25 14:40:00,75.39,75.41,75.35,75.35,208846.0,72.9916,73.011,72.9529,72.9529,208846.0
2024-03-25 14:50:00,75.35,75.36,75.33,75.34,212974.0,72.9529,72.9626,72.9335,72.9432,212974.0
2024-03-25 15:00:00,75.34,75.39,75.32,75.39,266208.0,72.9432,72.9916,72.9238,72.9916,266208.0
2024-03-25 15:10:00,75.39,75.41,75.35,75.36,219656.0,72.9916,73.011,72.9529,72.9626,219656.0
2024-03-25 15:20:00,75.36,75.38,75.32,75.38,417590.0,72.9626,72.9819,72.9238,72.9819,417590.0
2024-03-25 15:30:00,75.38,75.42,75.36,75.42,914742.0,72.9819,73.0207,72.9626,73.0207,914742.0
2024-03-25 15:40:00,75.42,75.43,75.3,75.33,604351.0,73.0207,73.0303,72.9045,72.9335,604351.0
2024-03-25 15:50:00,75.34,75.43,75.3,75.42,1571970.0,72.9432,73.0303,72.9045,73.0207,1571970.0
2024-03-26 09:30:00,75.52,75.61,75.41,75.59,390887.0,73.1175,73.2046,73.011,73.1852,390887.0
2024-03-26 09:40:00,75.58,75.66,75.55,75.65,177920.0,73.1756,73.253,73.1465,73.2433,177920.0
2024-03-26 09:50:00,75.65,75.67,75.56,75.57,105991.0,73.2433,73.2627,73.1562,73.1659,105991.0
2024-03-26 10:00:00,75.58,75.61,75.53,75.56,243792.0,73.1756,73.2046,73.1272,73.1562,243792.0
2024-03-26 10:10:00,75.55,75.6,75.52,75.55,275444.0,73.1465,73.1949,73.1175,73.1465,275444.0
2024-03-26 10:20:00,75.55,75.65,75.53,75.64,91976.0,73.1465,73.2433,73.1272,73.2337,91976.0
2024-03-26 10:30:00,75.64,75.65,75.53,75.53,167087.0,73.2337,73.2433,73.1272,73.1272,167087.0
2024-03-26 10:40:00,75.53,75.64,75.51,75.61,193652.0,73.1272,73.2337,73.1078,73.2046,193652.0
2024-03-26 10:50:00,75.61,75.63,75.58,75.59,166033.0,73.2046,73.224,73.1756,73.1852,166033.0
2024-03-26 11:00:00,75.59,75.63,75.55,75.56,142533.0,73.1852,73.224,73.1465,73.1562,142533.0
2024-03-26 11:10:00,75.56,75.64,75.56,75.63,118578.0,73.1562,73.2337,73.1562,73.224,118578.0
2024-03-26 11:20:00,75.63,75.63,75.6,75.62,93570.0,73.224,73.224,73.1949,73.2143,93570.0
2024-03-26 11:30:00,75.62,75.65,75.59,75.61,86476.0,73.2143,73.2433,73.1852,73.2046,86476.0
2024-03-26 11:40:00,75.61,75.66,75.6,75.66,61390.0,73.2046,73.253,73.1949,73.253,61390.0
2024-03-26 11:50:00,75.66,75.67,75.63,75.67,96052.0,73.253,73.2627,73.224,73.2627,96052.0
2024-03-26 12:00:00,75.67,75.67,75.6,75.63,131846.0,73.2627,73.2627,73.1949,73.224,131846.0
2024-03-26 12:10:00,75.62,75.66,75.61,75.66,92791.0,73.2143,73.253,73.2046,73.253,92791.0
2024-03-26 12:20:00,75.65,75.69,75.62,75.62,77059.0,73.2433,73.2821,73.2143,73.2143,77059.0
2024-03-26 12:30:00,75.62,75.64,75.57,75.57,78324.0,73.2143,73.2337,73.1659,73.1659,78324.0
2024-03-26 12:40:00,75.57,75.59,75.56,75.58,55508.0,73.1659,73.1852,73.1562,73.1756,55508.0
2024-03-26 12:50:00,75.57,75.6,75.55,75.59,137894.0,73.1659,73.1949,73.1465,73.1852,137894.0
2024-03-26 13:00:00,75.58,75.61,75.52,75.53,77805.0,73.1756,73.2046,73.1175,73.1272,77805.0
2024-03-26 13:10:00,75.53,75.56,75.52,75.53,54541.0,73.1272,73.1562,73.1175,73.1272,54541.0
2024-03-26 13:20:00,75.53,75.54,75.51,75.52,76005.0,73.1272,73.1368,73.1078,73.1175,76005.0
2024-03-26 13:30:00,75.51,75.56,75.51,75.53,255963.0,73.1078,73.1562,73.1078,73.1272,255963.0
2024-03-26 13:40:00,75.53,75.56,75.52,75.56,144478.0,73.1272,73.1562,73.1175,73.1562,144478.0
2024-03-26 13:50:00,75.55,75.57,75.53,75.55,100608.0,73.1465,73.1659,73.1272,73.1465,100608.0
2024-03-26 14:00:00,75.55,75.56,75.51,75.51,62567.0,73.1465,73.1562,73.1078,73.1078,62567.0
2024-03-26 14:10:00,75.51,75.54,75.51,75.53,62966.0,73.1078,73.1368,73.1078,73.1272,62966.0
2024-03-26 14:20:00,75.53,75.58,75.52,75.53,147850.0,73.1272,73.1756,73.1175,73.1272,147850.0
2024-03-26 14:30:00,75.53,75.55,75.51,75.53,108148.0,73.1272,73.1465,73.1078,73.1272,108148.0
2024-03-26 14:40:00,75.53,75.54,75.5,75.51,130730.0,73.1272,73.1368,73.0981,73.1078,130730.0
2024-03-26 14:50:00,75.52,75.55,75.5,75.53,147649.0,73.1175,73.1465,73.0981,73.1272,147649.0
2024-03-26 15:00:00,75.53,75.61,75.52,75.61,184288.0,73.1272,73.2046,73.1175,73.2046,184288.0
2024-03-26 15:10:00,75.61,75.63,75.6,75.61,244741.0,73.2046,73.224,73.1949,73.2046,244741.0
2024-03-26 15:20:00,75.62,75.64,75.59,75.61,195636.0,73.2143,73.2337,73.1852,73.2046,195636.0
2024-03-26 15:30:00,75.61,75.65,75.52,75.56,248438.0,73.2046,73.2433,73.1175,73.1562,248438.0
2024-03-26 15:40:00,75.56,75.6,75.5,75.51,329797.0,73.1562,73.1949,73.0981,73.1078,329797.0
2024-03-26 15:50:00,75.51,75.61,75.45,75.48,1538609.0,73.1078,73.2046,73.0497,73.0787,1538609.0
2024-03-27 09:30:00,75.85,76.15,75.85,76.15,338609.0,73.437,73.7274,73.437,73.7274,338609.0
2024-03-27 09:40:00,76.14,76.2,76.09,76.15,282647.0,73.7177,73.7758,73.6693,73.7274,282647.0
2024-03-27 09:50:00,76.15,76.22,76.08,76.21,267889.0,73.7274,73.7952,73.6597,73.7855,267889.0
2024-03-27 10:00:00,76.2,76.22,76.12,76.17,396282.0,73.7758,73.7952,73.6984,73.7468,396282.0
2024-03-27 10:10:00,76.17,76.22,76.07,76.09,420547.0,73.7468,73.7952,73.65,73.6693,420547.0
2024-03-27 10:20:00,76.09,76.11,75.99,76.03,329021.0,73.6693,73.6887,73.5725,73.6112,329021.0
2024-03-27 10:30:00,76.02,76.03,75.93,75.97,137396.0,73.6016,73.6112,73.5144,73.5532,137396.0
2024-03-27 10:40:00,75.97,75.99,75.9,75.95,251601.0,73.5532,73.5725,73.4854,73.5338,251601.0
2024-03-27 10:50:00,75.95,75.97,75.91,75.96,184275.0,73.5338,73.5532,73.4951,73.5435,184275.0
2024-03-27 11:00:00,75.95,76.07,75.95,76.05,292373.0,73.5338,73.65,73.5338,73.6306,292373.0
2024-03-27 11:10:00,76.04,76.08,76.01,76.02,204623.0,73.6209,73.6597,73.5919,73.6016,204623.0
2024-03-27 11:20:00,76.02,76.04,76.01,76.03,117054.0,73.6016,73.6209,73.5919,73.6112,117054.0
2024-03-27 11:30:00,76.03,76.1,76.01,76.05,436730.0,73.6112,73.679,73.5919,73.6306,436730.0
2024-03-27 11:40:00,76.05,76.08,76.03,76.04,172885.0,73.6306,73.6597,73.6112,73.6209,172885.0
2024-03-27 11:50:00,76.04,76.09,76.01,76.02,106506.0,73.6209,73.6693,73.5919,73.6016,106506.0
2024-03-27 12:00:00,76.03,76.04,75.98,76.01,178426.0,73.6112,73.6209,73.5628,73.5919,178426.0
2024-03-27 12:10:00,76.02,76.03,75.99,76.01,139100.0,73.6016,73.6112,73.5725,73.5919,139100.0
2024-03-27 12:20:00,76.01,76.02,75.98,76.0,85954.0,73.5919,73.6016,73.5628,73.5822,85954.0
2024-03-27 12:30:00,76.0,76.02,75.96,75.97,206109.0,73.5822,73.6016,73.5435,73.5532,206109.0
2024-03-27 12:40:00,75.96,75.97,75.93,75.95,61507.0,73.5435,73.5532,73.5144,73.5338,61507.0
2024-03-27 12:50:00,75.95,75.97,75.92,75.93,64716.0,73.5338,73.5532,73.5047,73.5144,64716.0
2024-03-27 13:00:00,75.93,75.98,75.92,75.94,189967.0,73.5144,73.5628,73.5047,73.5241,189967.0
2024-03-27 13:10:00,75.94,75.97,75.91,75.97,87287.0,73.5241,73.5532,73.4951,73.5532,87287.0
2024-03-27 13:20:00,75.97,76.03,75.96,76.01,291062.0,73.5532,73.6112,73.5435,73.5919,291062.0
2024-03-27 13:30:00,76.0,76.01,75.93,75.94,90674.0,73.5822,73.5919,73.5144,73.5241,90674.0
2024-03-27 13:40:00,75.95,75.96,75.9,75.92,119103.0,73.5338,73.5435,73.4854,73.5047,119103.0
2024-03-27 13:50:00,75.91,75.92,75.87,75.89,176652.0,73.4951,73.5047,73.4563,73.4757,176652.0
2024-03-27 14:00:00,75.88,75.93,75.86,75.92,79970.0,73.466,73.5144,73.4467,73.5047,79970.0
2024-03-27 14:10:00,75.92,75.93,75.89,75.92,123321.0,73.5047,73.5144,73.4757,73.5047,123321.0
2024-03-27 14:20:00,75.92,75.96,75.91,75.95,111962.0,73.5047,73.5435,73.4951,73.5338,111962.0
2024-03-27 14:30:00,75.95,75.97,75.93,75.95,154029.0,73.5338,73.5532,73.5144,73.5338,154029.0
2024-03-27 14:40:00,75.95,75.96,75.92,75.94,64259.0,73.5338,73.5435,73.5047,73.5241,64259.0
2024-03-27 14:50:00,75.94,75.95,75.91,75.92,249604.0,73.5241,73.5338,73.4951,73.5047,249604.0
2024-03-27 15:00:00,75.92,75.95,75.91,75.91,189397.0,73.5047,73.5338,73.4951,73.4951,189397.0
2024-03-27 15:10:00,75.92,75.97,75.9,75.96,140536.0,73.5047,73.5532,73.4854,73.5435,140536.0
2024-03-27 15:20:00,75.97,76.03,75.94,76.02,180749.0,73.5532,73.6112,73.5241,73.6016,180749.0
2024-03-27 15:30:00,76.02,76.08,76.0,76.06,209716.0,73.6016,73.6597,73.5822,73.6403,209716.0
2024-03-27 15:40:00,76.06,76.12,76.05,76.08,339149.0,73.6403,73.6984,73.6306,73.6597,339149.0
2024-03-27 15:50:00,76.09,76.25,76.07,76.25,1392136.0,73.6693,73.8242,73.65,73.8242,1392136.0
2024-03-28 09:30:00,76.49,76.61,76.48,76.51,422663.0,74.0566,74.1728,74.0469,74.076,422663.0
2024-03-28 09:40:00,76.52,76.53,76.32,76.33,230750.0,74.0857,74.0953,73.892,73.9017,230750.0
2024-03-28 09:50:00,76.33,76.4,76.26,76.36,128555.0,73.9017,73.9695,73.8339,73.9307,128555.0
2024-03-28 10:00:00,76.37,76.4,76.32,76.34,179840.0,73.9404,73.9695,73.892,73.9114,179840.0
2024-03-28 10:10:00,76.34,76.41,76.32,76.35,231018.0,73.9114,73.9792,73.892,73.9211,231018.0
2024-03-28 10:20:00,76.34,76.39,76.34,76.35,153076.0,73.9114,73.9598,73.9114,73.9211,153076.0
2024-03-28 10:30:00,76.35,76.4,76.33,76.4,173606.0,73.9211,73.9695,73.9017,73.9695,173606.0
2024-03-28 10:40:00,76.39,76.45,76.39,76.45,121829.0,73.9598,74.0179,73.9598,74.0179,121829.0
2024-03-28 10:50:00,76.45,76.51,76.44,76.45,189408.0,74.0179,74.076,74.0082,74.0179,189408.0
2024-03-28 11:00:00,76.44,76.45,76.36,76.37,99229.0,74.0082,74.0179,73.9307,73.9404,99229.0
2024-03-28 11:10:00,76.38,76.43,76.35,76.4,146858.0,73.9501,73.9985,73.9211,73.9695,146858.0
2024-03-28 11:20:00,76.4,76.43,76.38,76.43,115689.0,73.9695,73.9985,73.9501,73.9985,115689.0
2024-03-28 11:30:00,76.42,76.42,76.37,76.38,88441.0,73.9888,73.9888,73.9404,73.9501,88441.0
2024-03-28 11:40:00,76.38,76.39,76.31,76.34,114464.0,73.9501,73.9598,73.8823,73.9114,114464.0
2024-03-28 11:50:00,76.34,76.38,76.34,76.37,141173.0,73.9114,73.9501,73.9114,73.9404,141173.0
2024-03-28 12:00:00,76.37,76.46,76.36,76.42,163678.0,73.9404,74.0276,73.9307,73.9888,163678.0
2024-03-28 12:10:00,76.43,76.43,76.38,76.41,93815.0,73.9985,73.9985,73.9501,73.9792,93815.0
2024-03-28 12:20:00,76.41,76.45,76.4,76.43,112983.0,73.9792,74.0179,73.9695,73.9985,112983.0
2024-03-28 12:30:00,76.44,76.44,76.37,76.41,77450.0,74.0082,74.0082,73.9404,73.9792,77450.0
2024-03-28 12:40:00,76.4,76.43,76.38,76.43,139986.0,73.9695,73.9985,73.9501,73.9985,139986.0
2024-03-28 12:50:00,76.43,76.46,76.41,76.44,146539.0,73.9985,74.0276,73.9792,74.0082,146539.0
2024-03-28 13:00:00,76.43,76.44,76.37,76.38,232221.0,73.9985,74.0082,73.9404,73.9501,232221.0
2024-03-28 13:10:00,76.39,76.4,76.33,76.34,122131.0,73.9598,73.9695,73.9017,73.9114,122131.0
2024-03-28 13:20:00,76.34,76.4,76.33,76.37,103414.0,73.9114,73.9695,73.9017,73.9404,103414.0
2024-03-28 13:30:00,76.37,76.37,76.32,76.34,101343.0,73.9404,73.9404,73.892,73.9114,101343.0
2024-03-28 13:40:00,76.35,76.39,76.34,76.38,99703.0,73.9211,73.9598,73.9114,73.9501,99703.0
2024-03-28 13:50:00,76.38,76.41,76.36,76.39,85894.0,73.9501,73.9792,73.9307,73.9598,85894.0
2024-03-28 14:00:00,76.4,76.42,76.37,76.38,192412.0,73.9695,73.9888,73.9404,73.9501,192412.0
2024-03-28 14:10:00,76.38,76.43,76.37,76.43,115655.0,73.9501,73.9985,73.9404,73.9985,115655.0
2024-03-28 14:20:00,76.42,76.44,76.38,76.39,114937.0,73.9888,74.0082,73.9501,73.9598,114937.0
2024-03-28 14:30:00,76.39,76.41,76.36,76.37,133200.0,73.9598,73.9792,73.9307,73.9404,133200.0
2024-03-28 14:40:00,76.36,76.36,76.3,76.31,172151.0,73.9307,73.9307,73.8727,73.8823,172151.0
2024-03-28 14:50:00,76.31,76.44,76.3,76.42,114002.0,73.8823,74.0082,73.8727,73.9888,114002.0
2024-03-28 15:00:00,76.42,76.43,76.35,76.4,277421.0,73.9888,73.9985,73.9211,73.9695,277421.0
2024-03-28 15:10:00,76.39,76.43,76.38,76.4,154095.0,73.9598,73.9985,73.9501,73.9695,154095.0
2024-03-28 15:20:00,76.4,76.47,76.38,76.46,191193.0,73.9695,74.0372,73.9501,74.0276,191193.0
2024-03-28 15:30:00,76.46,76.48,76.41,76.43,486071.0,74.0276,74.0469,73.9792,73.9985,486071.0
2024-03-28 15:40:00,76.43,76.45,76.38,76.4,475527.0,73.9985,74.0179,73.9501,73.9695,475527.0
2024-03-28 15:50:00,76.39,76.43,76.32,76.33,1525322.0,73.9598,73.9985,73.892,73.9017,1525322.0
2024-04-01 09:30:00,76.35,76.46,76.24,76.33,570605.0,73.9211,74.0276,73.8146,73.9017,570605.0
2024-04-01 09:40:00,76.33,76.33,76.07,76.09,235161.0,73.9017,73.9017,73.65,73.6693,235161.0
2024-04-01 09:50:00,76.09,76.23,76.09,76.21,210916.0,73.6693,73.8049,73.6693,73.7855,210916.0
2024-04-01 10:00:00,76.21,76.25,76.15,76.25,441086.0,73.7855,73.8242,73.7274,73.8242,441086.0
2024-04-01 10:10:00,76.25,76.29,76.19,76.2,188493.0,73.8242,73.863,73.7662,73.7758,188493.0
2024-04-01 10:20:00,76.19,76.2,76.05,76.09,304546.0,73.7662,73.7758,73.6306,73.6693,304546.0
2024-04-01 10:30:00,76.1,76.11,76.04,76.06,193973.0,73.679,73.6887,73.6209,73.6403,193973.0
2024-04-01 10:40:00,76.06,76.08,76.01,76.06,268625.0,73.6403,73.6597,73.5919,73.6403,268625.0
2024-04-01 10:50:00,76.06,76.08,75.99,75.99,223780.0,73.6403,73.6597,73.5725,73.5725,223780.0
2024-04-01 11:00:00,75.99,76.01,75.9,75.93,201206.0,73.5725,73.5919,73.4854,73.5144,201206.0
2024-04-01 11:10:00,75.92,75.93,75.85,75.92,228012.0,73.5047,73.5144,73.437,73.5047,228012.0
2024-04-01 11:20:00,75.92,75.99,75.91,75.98,270024.0,73.5047,73.5725,73.4951,73.5628,270024.0
2024-04-01 11:30:00,75.97,76.0,75.93,75.97,176348.0,73.5532,73.5822,73.5144,73.5532,176348.0
2024-04-01 11:40:00,75.97,75.97,75.88,75.89,229307.0,73.5532,73.5532,73.466,73.4757,229307.0
2024-04-01 11:50:00,75.89,75.89,75.83,75.86,163212.0,73.4757,73.4757,73.4176,73.4467,163212.0
2024-04-01 12:00:00,75.86,75.88,75.83,75.85,130734.0,73.4467,73.466,73.4176,73.437,130734.0
2024-04-01 12:10:00,75.85,75.86,75.81,75.83,138019.0,73.437,73.4467,73.3982,73.4176,138019.0
2024-04-01 12:20:00,75.82,75.91,75.82,75.91,177067.0,73.4079,73.4951,73.4079,73.4951,177067.0
2024-04-01 12:30:00,75.91,75.92,75.87,75.92,193510.0,73.4951,73.5047,73.4563,73.5047,193510.0
2024-04-01 12:40:00,75.92,75.95,75.91,75.95,113294.0,73.5047,73.5338,73.4951,73.5338,113294.0
2024-04-01 12:50:00,75.94,75.95,75.9,75.92,110069.0,73.5241,73.5338,73.4854,73.5047,110069.0
2024-04-01 13:00:00,75.93,75.95,75.91,75.93,206653.0,73.5144,73.5338,73.4951,73.5144,206653.0
2024-04-01 13:10:00,75.92,75.95,75.89,75.9,169508.0,73.5047,73.5338,73.4757,73.4854,169508.0
2024-04-01 13:20:00,75.9,75.94,75.88,75.93,159667.0,73.4854,73.5241,73.466,73.5144,159667.0
2024-04-01 13:30:00,75.92,75.92,75.88,75.91,165201.0,73.5047,73.5047,73.466,73.4951,165201.0
2024-04-01 13:40:00,75.91,75.93,75.89,75.89,132836.0,73.4951,73.5144,73.4757,73.4757,132836.0
2024-04-01 13:50:00,75.9,75.91,75.87,75.89,127113.0,73.4854,73.4951,73.4563,73.4757,127113.0
2024-04-01 14:00:00,75.89,75.89,75.85,75.87,124476.0,73.4757,73.4757,73.437,73.4563,124476.0
2024-04-01 14:10:00,75.87,75.88,75.81,75.88,128445.0,73.4563,73.466,73.3982,73.466,128445.0
2024-04-01 14:20:00,75.88,75.92,75.87,75.91,141656.0,73.466,73.5047,73.4563,73.4951,141656.0
2024-04-01 14:30:00,75.91,75.94,75.91,75.91,198807.0,73.4951,73.5241,73.4951,73.4951,198807.0
2024-04-01 14:40:00,75.91,75.93,75.89,75.92,280867.0,73.4951,73.5144,73.4757,73.5047,280867.0
2024-04-01 14:50:00,75.92,75.93,75.87,75.87,186516.0,73.5047,73.5144,73.4563,73.4563,186516.0
2024-04-01 15:00:00,75.87,75.9,75.85,75.89,258948.0,73.4563,73.4854,73.437,73.4757,258948.0
2024-04-01 15:10:00,75.89,75.9,75.81,75.81,234449.0,73.4757,73.4854,73.3982,73.3982,234449.0
2024-04-01 15:20:00,75.81,75.84,75.8,75.84,189959.0,73.3982,73.4273,73.3886,73.4273,189959.0
2024-04-01 15:30:00,75.84,75.87,75.81,75.84,483882.0,73.4273,73.4563,73.3982,73.4273,483882.0
2024-04-01 15:40:00,75.84,75.9,75.84,75.86,701731.0,73.4273,73.4854,73.4273,73.4467,701731.0
2024-04-01 15:50:00,75.86,75.9,75.76,75.77,1960663.0,73.4467,73.4854,73.3498,73.3595,1960663.0
2024-04-02 09:30:00,75.75,75.85,75.61,75.8,771232.0,73.3402,73.437,73.2046,73.3886,771232.0
2024-04-02 09:40:00,75.8,75.86,75.71,75.73,266984.0,73.3886,73.4467,73.3014,73.3208,266984.0
2024-04-02 09:50:00,75.74,75.75,75.65,75.68,251294.0,73.3305,73.3402,73.2433,73.2724,251294.0
2024-04-02 10:00:00,75.69,75.73,75.54,75.55,253076.0,73.2821,73.3208,73.1368,73.1465,253076.0
2024-04-02 10:10:00,75.56,75.59,75.46,75.53,297624.0,73.1562,73.1852,73.0594,73.1272,297624.0
2024-04-02 10:20:00,75.54,75.59,75.52,75.58,278964.0,73.1368,73.1852,73.1175,73.1756,278964.0
2024-04-02 10:30:00,75.57,75.63,75.55,75.56,264198.0,73.1659,73.224,73.1465,73.1562,264198.0
2024-04-02 10:40:00,75.56,75.6,75.48,75.48,242555.0,73.1562,73.1949,73.0787,73.0787,242555.0
2024-04-02 10:50:00,75.48,75.52,75.44,75.51,154766.0,73.0787,73.1175,73.04,73.1078,154766.0
2024-04-02 11:00:00,75.5,75.52,75.43,75.44,211500.0,73.0981,73.1175,73.0303,73.04,211500.0
2024-04-02 11:10:00,75.44,75.5,75.41,75.44,254302.0,73.04,73.0981,73.011,73.04,254302.0
2024-04-02 11:20:00,75.44,75.44,75.37,75.42,193019.0,73.04,73.04,72.9722,73.0207,193019.0
2024-04-02 11:30:00,75.43,75.46,75.34,75.34,252517.0,73.0303,73.0594,72.9432,72.9432,252517.0
2024-04-02 11:40:00,75.35,75.39,75.34,75.34,180462.0,72.9529,72.9916,72.9432,72.9432,180462.0
2024-04-02 11:50:00,75.34,75.36,75.32,75.33,138061.0,72.9432,72.9626,72.9238,72.9335,138061.0
2024-04-02 12:00:00,75.33,75.34,75.29,75.31,210032.0,72.9335,72.9432,72.8948,72.9142,210032.0
2024-04-02 12:10:00,75.31,75.33,75.28,75.32,172417.0,72.9142,72.9335,72.8851,72.9238,172417.0
2024-04-02 12:20:00,75.33,75.37,75.3,75.36,215717.0,72.9335,72.9722,72.9045,72.9626,215717.0
2024-04-02 12:30:00,75.36,75.39,75.35,75.38,136781.0,72.9626,72.9916,72.9529,72.9819,136781.0
2024-04-02 12:40:00,75.39,75.41,75.37,75.4,140550.0,72.9916,73.011,72.9722,73.0013,140550.0
2024-04-02 12:50:00,75.39,75.39,75.31,75.33,178512.0,72.9916,72.9916,72.9142,72.9335,178512.0
2024-04-02 13:00:00,75.33,75.35,75.3,75.31,198382.0,72.9335,72.9529,72.9045,72.9142,198382.0
2024-04-02 13:10:00,75.31,75.33,75.3,75.31,228018.0,72.9142,72.9335,72.9045,72.9142,228018.0
2024-04-02 13:20:00,75.32,75.35,75.31,75.31,248239.0,72.9238,72.9529,72.9142,72.9142,248239.0
2024-04-02 13:30:00,75.32,75.32,75.23,75.24,262144.0,72.9238,72.9238,72.8367,72.8464,262144.0
2024-04-02 13:40:00,75.24,75.33,75.24,75.32,314615.0,72.8464,72.9335,72.8464,72.9238,314615.0
2024-04-02 13:50:00,75.33,75.35,75.3,75.34,271782.0,72.9335,72.9529,72.9045,72.9432,271782.0
2024-04-02 14:00:00,75.34,75.35,75.3,75.34,228382.0,72.9432,72.9529,72.9045,72.9432,228382.0
2024-04-02 14:10:00,75.34,75.36,75.29,75.31,322560.0,72.9432,72.9626,72.8948,72.9142,322560.0
2024-04-02 14:20:00,75.31,75.32,75.27,75.3,279602.0,72.9142,72.9238,72.8754,72.9045,279602.0
2024-04-02 14:30:00,75.3,75.33,75.28,75.31,515742.0,72.9045,72.9335,72.8851,72.9142,515742.0
2024-04-02 14:40:00,75.32,75.33,75.25,75.27,392713.0,72.9238,72.9335,72.8561,72.8754,392713.0
2024-04-02 14:50:00,75.27,75.28,75.24,75.25,331498.0,72.8754,72.8851,72.8464,72.8561,331498.0
2024-04-02 15:00:00,75.25,75.35,75.24,75.33,432519.0,72.8561,72.9529,72.8464,72.9335,432519.0
2024-04-02 15:10:00,75.33,75.33,75.28,75.3,388757.0,72.9335,72.9335,72.8851,72.9045,388757.0
2024-04-02 15:20:00,75.3,75.33,75.28,75.32,338421.0,72.9045,72.9335,72.8851,72.9238,338421.0
2024-04-02 15:30:00,75.32,75.37,75.3,75.34,499107.0,72.9238,72.9722,72.9045,72.9432,499107.0
2024-04-02 15:40:00,75.34,75.36,75.31,75.36,665158.0,72.9432,72.9626,72.9142,72.9626,665158.0
2024-04-02 15:50:00,75.36,75.4,75.3,75.39,2115380.0,72.9626,73.0013,72.9045,72.9916,2115380.0
2024-04-03 09:30:00,75.33,75.33,74.84,74.86,546966.0,72.9335,72.9335,72.4591,72.4785,546966.0
2024-04-03 09:40:00,74.86,74.99,74.82,74.97,354973.0,72.4785,72.6043,72.4397,72.585,354973.0
2024-04-03 09:50:00,74.97,74.98,74.72,74.73,252422.0,72.585,72.5946,72.3429,72.3526,252422.0
2024-04-03 10:00:00,74.73,74.92,74.73,74.77,505081.0,72.3526,72.5366,72.3526,72.3913,505081.0
2024-04-03 10:10:00,74.77,74.8,74.73,74.74,313905.0,72.3913,72.4204,72.3526,72.3623,313905.0
2024-04-03 10:20:00,74.74,74.76,74.67,74.71,212079.0,72.3623,72.3816,72.2945,72.3332,212079.0
2024-04-03 10:30:00,74.71,74.72,74.62,74.68,313223.0,72.3332,72.3429,72.2461,72.3042,313223.0
2024-04-03 10:40:00,74.67,74.69,74.62,74.67,325437.0,72.2945,72.3139,72.2461,72.2945,325437.0
2024-04-03 10:50:00,74.67,74.81,74.66,74.78,300873.0,72.2945,72.4301,72.2848,72.401,300873.0
2024-04-03 11:00:00,74.78,74.86,74.76,74.84,328010.0,72.401,72.4785,72.3816,72.4591,328010.0
2024-04-03 11:10:00,74.85,74.86,74.78,74.81,345313.0,72.4688,72.4785,72.401,72.4301,345313.0
2024-04-03 11:20:00,74.81,74.81,74.68,74.7,252238.0,72.4301,72.4301,72.3042,72.3236,252238.0
2024-04-03 11:30:00,74.7,74.74,74.68,74.7,352598.0,72.3236,72.3623,72.3042,72.3236,352598.0
2024-04-03 11:40:00,74.71,74.73,74.64,74.66,255453.0,72.3332,72.3526,72.2655,72.2848,255453.0
2024-04-03 11:50:00,74.65,74.67,74.61,74.63,205320.0,72.2751,72.2945,72.2364,72.2558,205320.0
2024-04-03 12:00:00,74.63,74.66,74.6,74.65,382820.0,72.2558,72.2848,72.2267,72.2751,382820.0
2024-04-03 12:10:00,74.64,74.65,74.57,74.58,420718.0,72.2655,72.2751,72.1977,72.2074,420718.0
2024-04-03 12:20:00,74.58,74.66,74.52,74.65,286408.0,72.2074,72.2848,72.1493,72.2751,286408.0
2024-04-03 12:30:00,74.66,74.68,74.55,74.56,306456.0,72.2848,72.3042,72.1783,72.188,306456.0
2024-04-03 12:40:00,74.56,74.65,74.55,74.62,247307.0,72.188,72.2751,72.1783,72.2461,247307.0
2024-04-03 12:50:00,74.63,74.65,74.6,74.62,151485.0,72.2558,72.2751,72.2267,72.2461,151485.0
2024-04-03 13:00:00,74.62,74.64,74.6,74.64,201997.0,72.2461,72.2655,72.2267,72.2655,201997.0
2024-04-03 13:10:00,74.64,74.65,74.6,74.63,199101.0,72.2655,72.2751,72.2267,72.2558,199101.0
2024-04-03 13:20:00,74.63,74.67,74.62,74.66,144836.0,72.2558,72.2945,72.2461,72.2848,144836.0
2024-04-03 13:30:00,74.66,74.66,74.6,74.64,195140.0,72.2848,72.2848,72.2267,72.2655,195140.0
2024-04-03 13:40:00,74.64,74.66,74.61,74.64,154491.0,72.2655,72.2848,72.2364,72.2655,154491.0
2024-04-03 13:50:00,74.63,74.64,74.57,74.59,205983.0,72.2558,72.2655,72.1977,72.2171,205983.0
2024-04-03 14:00:00,74.59,74.59,74.55,74.56,222704.0,72.2171,72.2171,72.1783,72.188,222704.0
2024-04-03 14:10:00,74.56,74.59,74.54,74.57,241732.0,72.188,72.2171,72.1686,72.1977,241732.0
2024-04-03 14:20:00,74.57,74.58,74.5,74.56,199998.0,72.1977,72.2074,72.1299,72.188,199998.0
2024-04-03 14:30:00,74.56,74.58,74.52,74.57,296436.0,72.188,72.2074,72.1493,72.1977,296436.0
2024-04-03 14:40:00,74.56,74.6,74.54,74.59,184935.0,72.188,72.2267,72.1686,72.2171,184935.0
2024-04-03 14:50:00,74.59,74.61,74.56,74.57,249849.0,72.2171,72.2364,72.188,72.1977,249849.0
2024-04-03 15:00:00,74.56,74.57,74.53,74.55,217459.0,72.188,72.1977,72.159,72.1783,217459.0
2024-04-03 15:10:00,74.55,74.57,74.4,74.46,559243.0,72.1783,72.1977,72.0331,72.0912,559243.0
2024-04-03 15:20:00,74.45,74.52,74.45,74.52,353148.0,72.0815,72.1493,72.0815,72.1493,353148.0
2024-04-03 15:30:00,74.51,74.61,74.49,74.59,550574.0,72.1396,72.2364,72.1202,72.2171,550574.0
2024-04-03 15:40:00,74.59,74.68,74.55,74.66,537010.0,72.2171,72.3042,72.1783,72.2848,537010.0
2024-04-03 15:50:00,74.66,74.67,74.5,74.56,2221891.0,72.2848,72.2945,72.1299,72.188,2221891.0
2024-04-04 09:30:00,74.86,74.98,74.7,74.75,496981.0,72.4785,72.5946,72.3236,72.372,496981.0
2024-04-04 09:40:00,74.75,74.97,74.75,74.94,332176.0,72.372,72.585,72.372,72.5559,332176.0
2024-04-04 09:50:00,74.94,74.99,74.89,74.92,318168.0,72.5559,72.6043,72.5075,72.5366,318168.0
2024-04-04 10:00:00,74.92,74.96,74.8,74.81,551833.0,72.5366,72.5753,72.4204,72.4301,551833.0
2024-04-04 10:10:00,74.81,74.83,74.77,74.79,217332.0,72.4301,72.4494,72.3913,72.4107,217332.0
2024-04-04 10:20:00,74.78,74.81,74.71,74.76,272841.0,72.401,72.4301,72.3332,72.3816,272841.0
2024-04-04 10:30:00,74.76,74.78,74.66,74.67,280374.0,72.3816,72.401,72.2848,72.2945,280374.0
2024-04-04 10:40:00,74.67,74.85,74.67,74.83,184816.0,72.2945,72.4688,72.2945,72.4494,184816.0
2024-04-04 10:50:00,74.82,74.83,74.76,74.78,178372.0,72.4397,72.4494,72.3816,72.401,178372.0
2024-04-04 11:00:00,74.78,74.79,74.74,74.76,103544.0,72.401,72.4107,72.3623,72.3816,103544.0
2024-04-04 11:10:00,74.76,74.79,74.72,74.74,159698.0,72.3816,72.4107,72.3429,72.3623,159698.0
2024-04-04 11:20:00,74.74,74.79,74.72,74.77,123880.0,72.3623,72.4107,72.3429,72.3913,123880.0
2024-04-04 11:30:00,74.76,74.8,74.75,74.77,94594.0,72.3816,72.4204,72.372,72.3913,94594.0
2024-04-04 11:40:00,74.77,74.79,74.73,74.75,102242.0,72.3913,72.4107,72.3526,72.372,102242.0
2024-04-04 11:50:00,74.75,74.8,74.75,74.78,156595.0,72.372,72.4204,72.372,72.401,156595.0
2024-04-04 12:00:00,74.78,74.84,74.75,74.83,258281.0,72.401,72.4591,72.372,72.4494,258281.0
2024-04-04 12:10:00,74.84,74.87,74.82,74.85,170066.0,72.4591,72.4881,72.4397,72.4688,170066.0
2024-04-04 12:20:00,74.85,74.87,74.83,74.83,263108.0,72.4688,72.4881,72.4494,72.4494,263108.0
2024-04-04 12:30:00,74.83,74.85,74.79,74.81,260710.0,72.4494,72.4688,72.4107,72.4301,260710.0
2024-04-04 12:40:00,74.81,74.83,74.78,74.81,103051.0,72.4301,72.4494,72.401,72.4301,103051.0
2024-04-04 12:50:00,74.81,74.81,74.76,74.79,105015.0,72.4301,72.4301,72.3816,72.4107,105015.0
2024-04-04 13:00:00,74.79,74.88,74.78,74.88,127546.0,72.4107,72.4978,72.401,72.4978,127546.0
2024-04-04 13:10:00,74.88,74.88,74.8,74.81,140533.0,72.4978,72.4978,72.4204,72.4301,140533.0
2024-04-04 13:20:00,74.81,74.85,74.8,74.85,154722.0,72.4301,72.4688,72.4204,72.4688,154722.0
2024-04-04 13:30:00,74.84,74.85,74.78,74.8,201946.0,72.4591,72.4688,72.401,72.4204,201946.0
2024-04-04 13:40:00,74.8,74.81,74.74,74.76,197372.0,72.4204,72.4301,72.3623,72.3816,197372.0
2024-04-04 13:50:00,74.76,74.76,74.69,74.7,151484.0,72.3816,72.3816,72.3139,72.3236,151484.0
2024-04-04 14:00:00,74.7,74.71,74.57,74.57,259723.0,72.3236,72.3332,72.1977,72.1977,259723.0
2024-04-04 14:10:00,74.56,74.58,74.44,74.45,704526.0,72.188,72.2074,72.0718,72.0815,704526.0
2024-04-04 14:20:00,74.45,74.53,74.34,74.36,279105.0,72.0815,72.159,71.975,71.9944,279105.0
2024-04-04 14:30:00,74.35,74.37,74.21,74.33,506198.0,71.9847,72.0041,71.8491,71.9653,506198.0
2024-04-04 14:40:00,74.33,74.35,74.22,74.34,248535.0,71.9653,71.9847,71.8588,71.975,248535.0
2024-04-04 14:50:00,74.33,74.4,74.3,74.34,1291195.0,71.9653,72.0331,71.9363,71.975,1291195.0
2024-04-04 15:00:00,74.34,74.42,74.26,74.37,700894.0,71.975,72.0525,71.8976,72.0041,700894.0
2024-04-04 15:10:00,74.36,74.39,74.28,74.31,549658.0,71.9944,72.0234,71.9169,71.946,549658.0
2024-04-04 15:20:00,74.31,74.34,74.22,74.23,724116.0,71.946,71.975,71.8588,71.8685,724116.0
2024-04-04 15:30:00,74.23,74.28,74.14,74.17,814963.0,71.8685,71.9169,71.7814,71.8104,814963.0
2024-04-04 15:40:00,74.17,74.23,74.11,74.23,959090.0,71.8104,71.8685,71.7523,71.8685,959090.0
2024-04-04 15:50:00,74.23,74.3,74.14,74.2,2387369.0,71.8685,71.9363,71.7814,71.8395,2387369.0
2024-04-05 09:30:00,74.15,74.29,74.05,74.23,820841.0,71.7911,71.9266,71.6942,71.8685,820841.0
2024-04-05 09:40:00,74.23,74.23,74.04,74.06,201757.0,71.8685,71.8685,71.6846,71.7039,201757.0
2024-04-05 09:50:00,74.06,74.1,74.0,74.01,317103.0,71.7039,71.7426,71.6458,71.6555,317103.0
2024-04-05 10:00:00,74.0,74.11,73.99,74.08,243898.0,71.6458,71.7523,71.6361,71.7233,243898.0
2024-04-05 10:10:00,74.09,74.16,74.07,74.08,267931.0,71.733,71.8007,71.7136,71.7233,267931.0
2024-04-05 10:20:00,74.08,74.13,74.03,74.09,219552.0,71.7233,71.7717,71.6749,71.733,219552.0
2024-04-05 10:30:00,74.09,74.16,74.07,74.13,164828.0,71.733,71.8007,71.7136,71.7717,164828.0
2024-04-05 10:40:00,74.14,74.28,74.12,74.27,233558.0,71.7814,71.9169,71.762,71.9072,233558.0
2024-04-05 10:50:00,74.28,74.33,74.26,74.3,375610.0,71.9169,71.9653,71.8976,71.9363,375610.0
2024-04-05 11:00:00,74.3,74.32,74.25,74.32,144458.0,71.9363,71.9556,71.8879,71.9556,144458.0
2024-04-05 11:10:00,74.32,74.35,74.27,74.3,175673.0,71.9556,71.9847,71.9072,71.9363,175673.0
2024-04-05 11:20:00,74.3,74.47,74.29,74.47,151849.0,71.9363,72.1009,71.9266,72.1009,151849.0
2024-04-05 11:30:00,74.48,74.5,74.39,74.41,266429.0,72.1106,72.1299,72.0234,72.0428,266429.0
2024-04-05 11:40:00,74.41,74.52,74.41,74.48,214032.0,72.0428,72.1493,72.0428,72.1106,214032.0
2024-04-05 11:50:00,74.48,74.56,74.47,74.52,196905.0,72.1106,72.188,72.1009,72.1493,196905.0
2024-04-05 12:00:00,74.53,74.54,74.45,74.5,165738.0,72.159,72.1686,72.0815,72.1299,165738.0
2024-04-05 12:10:00,74.49,74.55,74.47,74.52,314820.0,72.1202,72.1783,72.1009,72.1493,314820.0
2024-04-05 12:20:00,74.52,74.53,74.48,74.51,151383.0,72.1493,72.159,72.1106,72.1396,151383.0
2024-04-05 12:30:00,74.51,74.51,74.43,74.46,164070.0,72.1396,72.1396,72.0621,72.0912,164070.0
2024-04-05 12:40:00,74.45,74.48,74.44,74.44,112800.0,72.0815,72.1106,72.0718,72.0718,112800.0
2024-04-05 12:50:00,74.45,74.5,74.45,74.49,157575.0,72.0815,72.1299,72.0815,72.1202,157575.0
2024-04-05 13:00:00,74.48,74.49,74.35,74.37,356481.0,72.1106,72.1202,71.9847,72.0041,356481.0
2024-04-05 13:10:00,74.37,74.4,74.29,74.3,206783.0,72.0041,72.0331,71.9266,71.9363,206783.0
2024-04-05 13:20:00,74.3,74.37,74.3,74.36,145650.0,71.9363,72.0041,71.9363,71.9944,145650.0
2024-04-05 13:30:00,74.36,74.41,74.35,74.36,116572.0,71.9944,72.0428,71.9847,71.9944,116572.0
2024-04-05 13:40:00,74.36,74.39,74.29,74.31,171280.0,71.9944,72.0234,71.9266,71.946,171280.0
2024-04-05 13:50:00,74.3,74.33,74.19,74.25,260659.0,71.9363,71.9653,71.8298,71.8879,260659.0
2024-04-05 14:00:00,74.25,74.3,74.15,74.3,326984.0,71.8879,71.9363,71.7911,71.9363,326984.0
2024-04-05 14:10:00,74.3,74.31,74.25,74.27,251321.0,71.9363,71.946,71.8879,71.9072,251321.0
2024-04-05 14:20:00,74.27,74.34,74.2,74.21,218667.0,71.9072,71.975,71.8395,71.8491,218667.0
2024-04-05 14:30:00,74.21,74.28,74.2,74.27,314530.0,71.8491,71.9169,71.8395,71.9072,314530.0
2024-04-05 14:40:00,74.26,74.29,74.18,74.2,276202.0,71.8976,71.9266,71.8201,71.8395,276202.0
2024-04-05 14:50:00,74.2,74.23,74.17,74.23,267662.0,71.8395,71.8685,71.8104,71.8685,267662.0
2024-04-05 15:00:00,74.23,74.28,74.21,74.26,146957.0,71.8685,71.9169,71.8491,71.8976,146957.0
2024-04-05 15:10:00,74.26,74.33,74.24,74.31,118779.0,71.8976,71.9653,71.8782,71.946,118779.0
2024-04-05 15:20:00,74.31,74.32,74.23,74.25,164929.0,71.946,71.9556,71.8685,71.8879,164929.0
2024-04-05 15:30:00,74.25,74.36,74.23,74.31,301075.0,71.8879,71.9944,71.8685,71.946,301075.0
2024-04-05 15:40:00,74.31,74.33,74.25,74.31,256609.0,71.946,71.9653,71.8879,71.946,256609.0
2024-04-05 15:50:00,74.31,74.44,74.29,74.35,1149390.0,71.946,72.0718,71.9266,71.9847,1149390.0
2024-04-08 09:30:00,74.2,74.44,74.15,74.44,899498.0,71.8395,72.0718,71.7911,72.0718,899498.0
2024-04-08 09:40:00,74.43,74.49,74.4,74.42,220977.0,72.0621,72.1202,72.0331,72.0525,220977.0
2024-04-08 09:50:00,74.43,74.46,74.34,74.35,172439.0,72.0621,72.0912,71.975,71.9847,172439.0
2024-04-08 10:00:00,74.35,74.39,74.3,74.34,192603.0,71.9847,72.0234,71.9363,71.975,192603.0
2024-04-08 10:10:00,74.34,74.42,74.32,74.34,381416.0,71.975,72.0525,71.9556,71.975,381416.0
2024-04-08 10:20:00,74.35,74.42,74.31,74.37,246871.0,71.9847,72.0525,71.946,72.0041,246871.0
2024-04-08 10:30:00,74.36,74.39,74.34,74.36,276134.0,71.9944,72.0234,71.975,71.9944,276134.0
2024-04-08 10:40:00,74.36,74.39,74.32,74.34,165038.0,71.9944,72.0234,71.9556,71.975,165038.0
2024-04-08 10:50:00,74.34,74.36,74.3,74.33,158634.0,71.975,71.9944,71.9363,71.9653,158634.0
2024-04-08 11:00:00,74.33,74.37,74.33,74.36,111860.0,71.9653,72.0041,71.9653,71.9944,111860.0
2024-04-08 11:10:00,74.37,74.38,74.32,74.32,112028.0,72.0041,72.0137,71.9556,71.9556,112028.0
2024-04-08 11:20:00,74.32,74.37,74.32,74.36,153711.0,71.9556,72.0041,71.9556,71.9944,153711.0
2024-04-08 11:30:00,74.35,74.36,74.27,74.33,269265.0,71.9847,71.9944,71.9072,71.9653,269265.0
2024-04-08 11:40:00,74.32,74.33,74.28,74.31,123930.0,71.9556,71.9653,71.9169,71.946,123930.0
2024-04-08 11:50:00,74.31,74.33,74.29,74.31,143412.0,71.946,71.9653,71.9266,71.946,143412.0
2024-04-08 12:00:00,74.31,74.35,74.28,74.3,122108.0,71.946,71.9847,71.9169,71.9363,122108.0
2024-04-08 12:10:00,74.3,74.36,74.29,74.35,179566.0,71.9363,71.9944,71.9266,71.9847,179566.0
2024-04-08 12:20:00,74.34,74.37,74.32,74.36,164905.0,71.975,72.0041,71.9556,71.9944,164905.0
2024-04-08 12:30:00,74.35,74.37,74.33,74.33,114539.0,71.9847,72.0041,71.9653,71.9653,114539.0
2024-04-08 12:40:00,74.33,74.37,74.32,74.34,123240.0,71.9653,72.0041,71.9556,71.975,123240.0
2024-04-08 12:50:00,74.34,74.37,74.33,74.37,163832.0,71.975,72.0041,71.9653,72.0041,163832.0
2024-04-08 13:00:00,74.37,74.38,74.34,74.35,109010.0,72.0041,72.0137,71.975,71.9847,109010.0
2024-04-08 13:10:00,74.35,74.38,74.34,74.38,143956.0,71.9847,72.0137,71.975,72.0137,143956.0
2024-04-08 13:20:00,74.38,74.41,74.37,74.38,209873.0,72.0137,72.0428,72.0041,72.0137,209873.0
2024-04-08 13:30:00,74.39,74.4,74.37,74.39,198710.0,72.0234,72.0331,72.0041,72.0234,198710.0
2024-04-08 13:40:00,74.39,74.42,74.38,74.42,172669.0,72.0234,72.0525,72.0137,72.0525,172669.0
2024-04-08 13:50:00,74.42,74.46,74.41,74.43,153444.0,72.0525,72.0912,72.0428,72.0621,153444.0
2024-04-08 14:00:00,74.44,74.45,74.38,74.45,155057.0,72.0718,72.0815,72.0137,72.0815,155057.0
2024-04-08 14:10:00,74.44,74.45,74.4,74.41,176265.0,72.0718,72.0815,72.0331,72.0428,176265.0
2024-04-08 14:20:00,74.41,74.41,74.35,74.4,157525.0,72.0428,72.0428,71.9847,72.0331,157525.0
2024-04-08 14:30:00,74.4,74.4,74.34,74.36,208868.0,72.0331,72.0331,71.975,71.9944,208868.0
2024-04-08 14:40:00,74.36,74.36,74.31,74.34,167960.0,71.9944,71.9944,71.946,71.975,167960.0
2024-04-08 14:50:00,74.34,74.34,74.31,74.33,176568.0,71.975,71.975,71.946,71.9653,176568.0
2024-04-08 15:00:00,74.33,74.38,74.32,74.34,190802.0,71.9653,72.0137,71.9556,71.975,190802.0
2024-04-08 15:10:00,74.34,74.35,74.31,74.32,139872.0,71.975,71.9847,71.946,71.9556,139872.0
2024-04-08 15:20:00,74.33,74.33,74.27,74.3,119387.0,71.9653,71.9653,71.9072,71.9363,119387.0
2024-04-08 15:30:00,74.29,74.31,74.21,74.24,261982.0,71.9266,71.946,71.8491,71.8782,261982.0
2024-04-08 15:40:00,74.23,74.25,74.2,74.25,291751.0,71.8685,71.8879,71.8395,71.8879,291751.0
2024-04-08 15:50:00,74.26,74.26,74.17,74.23,1290914.0,71.8976,71.8976,71.8104,71.8685,1290914.0
2024-04-09 09:30:00,74.44,74.48,74.33,74.48,370561.0,72.0718,72.1106,71.9653,72.1106,370561.0
2024-04-09 09:40:00,74.47,74.47,74.23,74.25,1039659.0,72.1009,72.1009,71.8685,71.8879,1039659.0
2024-04-09 09:50:00,74.25,74.27,74.07,74.13,904756.0,71.8879,71.9072,71.7136,71.7717,904756.0
2024-04-09 10:00:00,74.13,74.22,74.13,74.2,522033.0,71.7717,71.8588,71.7717,71.8395,522033.0
2024-04-09 10:10:00,74.21,74.31,74.2,74.3,169916.0,71.8491,71.946,71.8395,71.9363,169916.0
2024-04-09 10:20:00,74.3,74.37,74.24,74.33,244837.0,71.9363,72.0041,71.8782,71.9653,244837.0
2024-04-09 10:30:00,74.31,74.32,74.19,74.19,401269.0,71.946,71.9556,71.8298,71.8298,401269.0
2024-04-09 10:40:00,74.2,74.21,74.02,74.02,320746.0,71.8395,71.8491,71.6652,71.6652,320746.0
2024-04-09 10:50:00,74.02,74.13,74.01,74.13,283905.0,71.6652,71.7717,71.6555,71.7717,283905.0
2024-04-09 11:00:00,74.13,74.18,74.12,74.18,261033.0,71.7717,71.8201,71.762,71.8201,261033.0
2024-04-09 11:10:00,74.17,74.28,74.16,74.28,227808.0,71.8104,71.9169,71.8007,71.9169,227808.0
2024-04-09 11:20:00,74.27,74.3,74.22,74.27,295208.0,71.9072,71.9363,71.8588,71.9072,295208.0
2024-04-09 11:30:00,74.27,74.28,74.21,74.23,238375.0,71.9072,71.9169,71.8491,71.8685,238375.0
2024-04-09 11:40:00,74.23,74.28,74.2,74.27,172284.0,71.8685,71.9169,71.8395,71.9072,172284.0
2024-04-09 11:50:00,74.26,74.29,74.24,74.26,132873.0,71.8976,71.9266,71.8782,71.8976,132873.0
2024-04-09 12:00:00,74.26,74.3,74.21,74.22,142508.0,71.8976,71.9363,71.8491,71.8588,142508.0
2024-04-09 12:10:00,74.22,74.28,74.22,74.25,88216.0,71.8588,71.9169,71.8588,71.8879,88216.0
2024-04-09 12:20:00,74.25,74.28,74.24,74.24,111877.0,71.8879,71.9169,71.8782,71.8782,111877.0
2024-04-09 12:30:00,74.25,74.32,74.25,74.3,84931.0,71.8879,71.9556,71.8879,71.9363,84931.0
2024-04-09 12:40:00,74.29,74.3,74.24,74.25,78192.0,71.9266,71.9363,71.8782,71.8879,78192.0
2024-04-09 12:50:00,74.26,74.26,74.17,74.23,120607.0,71.8976,71.8976,71.8104,71.8685,120607.0
2024-04-09 13:00:00,74.23,74.29,74.21,74.29,115718.0,71.8685,71.9266,71.8491,71.9266,115718.0
2024-04-09 13:10:00,74.3,74.36,74.29,74.34,98105.0,71.9363,71.9944,71.9266,71.975,98105.0
2024-04-09 13:20:00,74.35,74.38,74.32,74.34,158320.0,71.9847,72.0137,71.9556,71.975,158320.0
2024-04-09 13:30:00,74.34,74.38,74.32,74.38,75486.0,71.975,72.0137,71.9556,72.0137,75486.0
2024-04-09 13:40:00,74.38,74.39,74.35,74.36,152824.0,72.0137,72.0234,71.9847,71.9944,152824.0
2024-04-09 13:50:00,74.37,74.39,74.36,74.38,169196.0,72.0041,72.0234,71.9944,72.0137,169196.0
2024-04-09 14:00:00,74.38,74.38,74.32,74.37,184130.0,72.0137,72.0137,71.9556,72.0041,184130.0
2024-04-09 14:10:00,74.37,74.4,74.35,74.39,91947.0,72.0041,72.0331,71.9847,72.0234,91947.0
2024-04-09 14:20:00,74.39,74.4,74.31,74.31,94695.0,72.0234,72.0331,71.946,71.946,94695.0
2024-04-09 14:30:00,74.31,74.36,74.29,74.3,96495.0,71.946,71.9944,71.9266,71.9363,96495.0
2024-04-09 14:40:00,74.3,74.32,74.28,74.3,65053.0,71.9363,71.9556,71.9169,71.9363,65053.0
2024-04-09 14:50:00,74.29,74.32,74.28,74.31,93456.0,71.9266,71.9556,71.9169,71.946,93456.0
2024-04-09 15:00:00,74.31,74.32,74.27,74.28,199469.0,71.946,71.9556,71.9072,71.9169,199469.0
2024-04-09 15:10:00,74.28,74.39,74.26,74.39,160310.0,71.9169,72.0234,71.8976,72.0234,160310.0
2024-04-09 15:20:00,74.39,74.54,74.38,74.53,307202.0,72.0234,72.1686,72.0137,72.159,307202.0
2024-04-09 15:30:00,74.53,74.59,74.46,74.47,246867.0,72.159,72.2171,72.0912,72.1009,246867.0
2024-04-09 15:40:00,74.47,74.53,74.45,74.49,313842.0,72.1009,72.159,72.0815,72.1202,313842.0
2024-04-09 15:50:00,74.5,74.6,74.47,74.59,1225748.0,72.1299,72.2267,72.1009,72.2171,1225748.0
2024-04-10 09:30:00,74.0,74.11,73.8,73.83,809702.0,71.6458,71.7523,71.4522,71.4812,809702.0
2024-04-10 09:40:00,73.83,73.91,73.77,73.81,482049.0,71.4812,71.5587,71.4231,71.4619,482049.0
2024-04-10 09:50:00,73.82,74.01,73.81,73.99,405644.0,71.4716,71.6555,71.4619,71.6361,405644.0
2024-04-10 10:00:00,73.99,74.14,73.96,74.09,358283.0,71.6361,71.7814,71.6071,71.733,358283.0
2024-04-10 10:10:00,74.09,74.23,74.08,74.23,347214.0,71.733,71.8685,71.7233,71.8685,347214.0
2024-04-10 10:20:00,74.22,74.28,74.18,74.2,245971.0,71.8588,71.9169,71.8201,71.8395,245971.0
2024-04-10 10:30:00,74.21,74.39,74.2,74.36,311999.0,71.8491,72.0234,71.8395,71.9944,311999.0
2024-04-10 10:40:00,74.36,74.37,74.25,74.27,217019.0,71.9944,72.0041,71.8879,71.9072,217019.0
2024-04-10 10:50:00,74.28,74.29,74.15,74.22,170797.0,71.9169,71.9266,71.7911,71.8588,170797.0
2024-04-10 11:00:00,74.22,74.22,74.13,74.16,208592.0,71.8588,71.8588,71.7717,71.8007,208592.0
2024-04-10 11:10:00,74.15,74.17,74.1,74.11,196049.0,71.7911,71.8104,71.7426,71.7523,196049.0
2024-04-10 11:20:00,74.1,74.13,74.07,74.11,220911.0,71.7426,71.7717,71.7136,71.7523,220911.0
2024-04-10 11:30:00,74.11,74.11,73.97,73.98,209029.0,71.7523,71.7523,71.6168,71.6265,209029.0
2024-04-10 11:40:00,73.98,74.01,73.92,74.0,221195.0,71.6265,71.6555,71.5684,71.6458,221195.0
2024-04-10 11:50:00,74.01,74.05,73.99,74.01,132060.0,71.6555,71.6942,71.6361,71.6555,132060.0
2024-04-10 12:00:00,74.02,74.1,74.01,74.08,112770.0,71.6652,71.7426,71.6555,71.7233,112770.0
2024-04-10 12:10:00,74.08,74.08,74.02,74.06,170519.0,71.7233,71.7233,71.6652,71.7039,170519.0
2024-04-10 12:20:00,74.07,74.08,74.03,74.06,111732.0,71.7136,71.7233,71.6749,71.7039,111732.0
2024-04-10 12:30:00,74.06,74.12,74.04,74.1,122349.0,71.7039,71.762,71.6846,71.7426,122349.0
2024-04-10 12:40:00,74.1,74.13,74.08,74.13,117825.0,71.7426,71.7717,71.7233,71.7717,117825.0
2024-04-10 12:50:00,74.13,74.21,74.11,74.18,181232.0,71.7717,71.8491,71.7523,71.8201,181232.0
2024-04-10 13:00:00,74.19,74.19,73.96,73.97,555923.0,71.8298,71.8298,71.6071,71.6168,555923.0
2024-04-10 13:10:00,73.97,74.1,73.95,74.08,455265.0,71.6168,71.7426,71.5974,71.7233,455265.0
2024-04-10 13:20:00,74.08,74.28,74.07,74.17,710168.0,71.7233,71.9169,71.7136,71.8104,710168.0
2024-04-10 13:30:00,74.17,74.2,74.05,74.07,409424.0,71.8104,71.8395,71.6942,71.7136,409424.0
2024-04-10 13:40:00,74.07,74.15,74.02,74.08,180358.0,71.7136,71.7911,71.6652,71.7233,180358.0
2024-04-10 13:50:00,74.07,74.26,74.03,74.16,516345.0,71.7136,71.8976,71.6749,71.8007,516345.0
2024-04-10 14:00:00,74.16,74.23,74.11,74.2,183547.0,71.8007,71.8685,71.7523,71.8395,183547.0
2024-04-10 14:10:00,74.2,74.25,74.16,74.17,157331.0,71.8395,71.8879,71.8007,71.8104,157331.0
2024-04-10 14:20:00,74.17,74.22,74.11,74.12,181398.0,71.8104,71.8588,71.7523,71.762,181398.0
2024-04-10 14:30:00,74.12,74.18,74.1,74.17,114017.0,71.762,71.8201,71.7426,71.8104,114017.0
2024-04-10 14:40:00,74.17,74.24,74.17,74.23,106460.0,71.8104,71.8782,71.8104,71.8685,106460.0
2024-04-10 14:50:00,74.23,74.25,74.09,74.11,217010.0,71.8685,71.8879,71.733,71.7523,217010.0
2024-04-10 15:00:00,74.1,74.18,74.09,74.17,211304.0,71.7426,71.8201,71.733,71.8104,211304.0
2024-04-10 15:10:00,74.18,74.31,74.17,74.3,297989.0,71.8201,71.946,71.8104,71.9363,297989.0
2024-04-10 15:20:00,74.3,74.37,74.27,74.34,501078.0,71.9363,72.0041,71.9072,71.975,501078.0
2024-04-10 15:30:00,74.34,74.35,74.23,74.26,394553.0,71.975,71.9847,71.8685,71.8976,394553.0
2024-04-10 15:40:00,74.26,74.37,74.25,74.33,498740.0,71.8976,72.0041,71.8879,71.9653,498740.0
2024-04-10 15:50:00,74.32,74.43,74.29,74.33,1853182.0,71.9556,72.0621,71.9266,71.9653,1853182.0
2024-04-11 09:30:00,74.67,74.7,74.23,74.26,341698.0,72.2945,72.3236,71.8685,71.8976,341698.0
2024-04-11 09:40:00,74.26,74.41,74.21,74.37,280180.0,71.8976,72.0428,71.8491,72.0041,280180.0
2024-04-11 09:50:00,74.36,74.44,74.35,74.37,243741.0,71.9944,72.0718,71.9847,72.0041,243741.0
2024-04-11 10:00:00,74.37,74.37,74.13,74.17,292378.0,72.0041,72.0041,71.7717,71.8104,292378.0
2024-04-11 10:10:00,74.17,74.24,74.13,74.13,212556.0,71.8104,71.8782,71.7717,71.7717,212556.0
2024-04-11 10:20:00,74.13,74.18,74.06,74.08,142414.0,71.7717,71.8201,71.7039,71.7233,142414.0
2024-04-11 10:30:00,74.08,74.11,74.02,74.06,330109.0,71.7233,71.7523,71.6652,71.7039,330109.0
2024-04-11 10:40:00,74.06,74.11,74.02,74.03,213408.0,71.7039,71.7523,71.6652,71.6749,213408.0
2024-04-11 10:50:00,74.04,74.06,73.99,74.04,269722.0,71.6846,71.7039,71.6361,71.6846,269722.0
2024-04-11 11:00:00,74.03,74.05,73.91,73.92,232718.0,71.6749,71.6942,71.5587,71.5684,232718.0
2024-04-11 11:10:00,73.93,74.0,73.92,74.0,165158.0,71.5781,71.6458,71.5684,71.6458,165158.0
2024-04-11 11:20:00,73.99,74.03,73.9,73.92,137954.0,71.6361,71.6749,71.549,71.5684,137954.0
2024-04-11 11:30:00,73.92,74.0,73.9,73.98,166435.0,71.5684,71.6458,71.549,71.6265,166435.0
2024-04-11 11:40:00,73.98,74.03,73.96,74.01,264354.0,71.6265,71.6749,71.6071,71.6555,264354.0
2024-04-11 11:50:00,74.02,74.1,74.01,74.09,120171.0,71.6652,71.7426,71.6555,71.733,120171.0
2024-04-11 12:00:00,74.09,74.11,74.06,74.08,175550.0,71.733,71.7523,71.7039,71.7233,175550.0
2024-04-11 12:10:00,74.07,74.13,74.06,74.11,325295.0,71.7136,71.7717,71.7039,71.7523,325295.0
2024-04-11 12:20:00,74.1,74.13,74.04,74.04,72039.0,71.7426,71.7717,71.6846,71.6846,72039.0
2024-04-11 12:30:00,74.03,74.08,74.02,74.05,73430.0,71.6749,71.7233,71.6652,71.6942,73430.0
2024-04-11 12:40:00,74.05,74.17,74.05,74.17,67404.0,71.6942,71.8104,71.6942,71.8104,67404.0
2024-04-11 12:50:00,74.17,74.17,74.1,74.13,97165.0,71.8104,71.8104,71.7426,71.7717,97165.0
2024-04-11 13:00:00,74.13,74.27,74.08,74.23,435437.0,71.7717,71.9072,71.7233,71.8685,435437.0
2024-04-11 13:10:00,74.23,74.3,74.23,74.3,221345.0,71.8685,71.9363,71.8685,71.9363,221345.0
2024-04-11 13:20:00,74.31,74.34,74.28,74.31,292801.0,71.946,71.975,71.9169,71.946,292801.0
2024-04-11 13:30:00,74.31,74.36,74.29,74.29,144641.0,71.946,71.9944,71.9266,71.9266,144641.0
2024-04-11 13:40:00,74.28,74.36,74.26,74.34,100772.0,71.9169,71.9944,71.8976,71.975,100772.0
2024-04-11 13:50:00,74.34,74.39,74.33,74.35,131264.0,71.975,72.0234,71.9653,71.9847,131264.0
2024-04-11 14:00:00,74.36,74.49,74.34,74.46,481220.0,71.9944,72.1202,71.975,72.0912,481220.0
2024-04-11 14:10:00,74.47,74.48,74.41,74.42,238090.0,72.1009,72.1106,72.0428,72.0525,238090.0
2024-04-11 14:20:00,74.42,74.46,74.39,74.42,118337.0,72.0525,72.0912,72.0234,72.0525,118337.0
2024-04-11 14:30:00,74.42,74.5,74.4,74.47,206093.0,72.0525,72.1299,72.0331,72.1009,206093.0
2024-04-11 14:40:00,74.47,74.48,74.39,74.4,157173.0,72.1009,72.1106,72.0234,72.0331,157173.0
2024-04-11 14:50:00,74.4,74.41,74.37,74.39,115690.0,72.0331,72.0428,72.0041,72.0234,115690.0
2024-04-11 15:00:00,74.38,74.43,74.38,74.39,116085.0,72.0137,72.0621,72.0137,72.0234,116085.0
2024-04-11 15:10:00,74.4,74.41,74.31,74.33,143650.0,72.0331,72.0428,71.946,71.9653,143650.0
2024-04-11 15:20:00,74.33,74.35,74.29,74.33,148436.0,71.9653,71.9847,71.9266,71.9653,148436.0
2024-04-11 15:30:00,74.33,74.33,74.23,74.26,241375.0,71.9653,71.9653,71.8685,71.8976,241375.0
2024-04-11 15:40:00,74.26,74.31,74.2,74.22,343812.0,71.8976,71.946,71.8395,71.8588,343812.0
2024-04-11 15:50:00,74.21,74.21,74.1,74.11,1177021.0,71.8491,71.8491,71.7426,71.7523,1177021.0
2024-04-12 09:30:00,73.83,74.02,73.81,74.0,601363.0,71.4812,71.6652,71.4619,71.6458,601363.0
2024-04-12 09:40:00,74.01,74.01,73.9,73.92,303530.0,71.6555,71.6555,71.549,71.5684,303530.0
2024-04-12 09:50:00,73.92,73.98,73.8,73.91,275497.0,71.5684,71.6265,71.4522,71.5587,275497.0
2024-04-12 10:00:00,73.91,73.91,73.78,73.83,419193.0,71.5587,71.5587,71.4328,71.4812,419193.0
2024-04-12 10:10:00,73.83,73.87,73.75,73.78,393012.0,71.4812,71.52,71.4038,71.4328,393012.0
2024-04-12 10:20:00,73.77,73.81,73.73,73.75,258507.0,71.4231,71.4619,71.3844,71.4038,258507.0
2024-04-12 10:30:00,73.74,73.75,73.62,73.7,283228.0,71.3941,71.4038,71.2779,71.3554,283228.0
2024-04-12 10:40:00,73.71,73.76,73.7,73.74,344292.0,71.3651,71.4135,71.3554,71.3941,344292.0
2024-04-12 10:50:00,73.75,73.79,73.73,73.75,298989.0,71.4038,71.4425,71.3844,71.4038,298989.0
2024-04-12 11:00:00,73.75,73.81,73.73,73.73,326961.0,71.4038,71.4619,71.3844,71.3844,326961.0
2024-04-12 11:10:00,73.73,73.8,73.73,73.76,382001.0,71.3844,71.4522,71.3844,71.4135,382001.0
2024-04-12 11:20:00,73.76,73.76,73.66,73.7,246344.0,71.4135,71.4135,71.3166,71.3554,246344.0
2024-04-12 11:30:00,73.7,73.7,73.62,73.64,242868.0,71.3554,71.3554,71.2779,71.2973,242868.0
2024-04-12 11:40:00,73.64,73.7,73.6,73.69,240717.0,71.2973,71.3554,71.2586,71.3457,240717.0
2024-04-12 11:50:00,73.7,73.7,73.65,73.69,197182.0,71.3554,71.3554,71.307,71.3457,197182.0
2024-04-12 12:00:00,73.68,73.71,73.66,73.69,149820.0,71.336,71.3651,71.3166,71.3457,149820.0
2024-04-12 12:10:00,73.69,73.71,73.58,73.59,203043.0,71.3457,71.3651,71.2392,71.2489,203043.0
2024-04-12 12:20:00,73.59,73.66,73.57,73.58,87106.0,71.2489,71.3166,71.2295,71.2392,87106.0
2024-04-12 12:30:00,73.58,73.6,73.42,73.44,257771.0,71.2392,71.2586,71.0843,71.1036,257771.0
2024-04-12 12:40:00,73.44,73.49,73.43,73.43,328903.0,71.1036,71.1521,71.094,71.094,328903.0
2024-04-12 12:50:00,73.44,73.46,73.41,73.41,99950.0,71.1036,71.123,71.0746,71.0746,99950.0
2024-04-12 13:00:00,73.42,73.45,73.34,73.37,250858.0,71.0843,71.1133,71.0068,71.0359,250858.0
2024-04-12 13:10:00,73.37,73.43,73.37,73.39,184002.0,71.0359,71.094,71.0359,71.0552,184002.0
2024-04-12 13:20:00,73.38,73.39,73.32,73.34,166323.0,71.0456,71.0552,70.9875,71.0068,166323.0
2024-04-12 13:30:00,73.33,73.34,73.29,73.33,175644.0,70.9971,71.0068,70.9584,70.9971,175644.0
2024-04-12 13:40:00,73.33,73.47,73.33,73.45,336531.0,70.9971,71.1327,70.9971,71.1133,336531.0
2024-04-12 13:50:00,73.46,73.47,73.41,73.42,230136.0,71.123,71.1327,71.0746,71.0843,230136.0
2024-04-12 14:00:00,73.42,73.55,73.33,73.53,221185.0,71.0843,71.2101,70.9971,71.1908,221185.0
2024-04-12 14:10:00,73.53,73.56,73.46,73.47,177580.0,71.1908,71.2198,71.123,71.1327,177580.0
2024-04-12 14:20:00,73.47,73.5,73.43,73.48,120121.0,71.1327,71.1617,71.094,71.1424,120121.0
2024-04-12 14:30:00,73.48,73.48,73.37,73.39,312725.0,71.1424,71.1424,71.0359,71.0552,312725.0
2024-04-12 14:40:00,73.39,73.45,73.36,73.42,269564.0,71.0552,71.1133,71.0262,71.0843,269564.0
2024-04-12 14:50:00,73.42,73.48,73.39,73.4,460143.0,71.0843,71.1424,71.0552,71.0649,460143.0
2024-04-12 15:00:00,73.4,73.44,73.36,73.38,501935.0,71.0649,71.1036,71.0262,71.0456,501935.0
2024-04-12 15:10:00,73.39,73.42,73.33,73.39,298846.0,71.0552,71.0843,70.9971,71.0552,298846.0
2024-04-12 15:20:00,73.38,73.42,73.37,73.38,286499.0,71.0456,71.0843,71.0359,71.0456,286499.0
2024-04-12 15:30:00,73.38,73.43,73.32,73.34,643015.0,71.0456,71.094,70.9875,71.0068,643015.0
2024-04-12 15:40:00,73.34,73.48,73.34,73.42,798411.0,71.0068,71.1424,71.0068,71.0843,798411.0
2024-04-12 15:50:00,73.42,73.44,73.29,73.41,1809859.0,71.0843,71.1036,70.9584,71.0746,1809859.0
2024-04-15 09:30:00,73.83,74.02,73.82,73.86,449776.0,71.4812,71.6652,71.4716,71.5103,449776.0
2024-04-15 09:40:00,73.85,73.99,73.84,73.88,329096.0,71.5006,71.6361,71.4909,71.5296,329096.0
2024-04-15 09:50:00,73.88,73.91,73.8,73.84,610342.0,71.5296,71.5587,71.4522,71.4909,610342.0
2024-04-15 10:00:00,73.84,73.85,73.57,73.57,396340.0,71.4909,71.5006,71.2295,71.2295,396340.0
2024-04-15 10:10:00,73.57,73.66,73.47,73.64,410326.0,71.2295,71.3166,71.1327,71.2973,410326.0
2024-04-15 10:20:00,73.64,73.66,73.56,73.59,258937.0,71.2973,71.3166,71.2198,71.2489,258937.0
2024-04-15 10:30:00,73.59,73.62,73.49,73.5,213377.0,71.2489,71.2779,71.1521,71.1617,213377.0
2024-04-15 10:40:00,73.51,73.64,73.5,73.63,368301.0,71.1714,71.2973,71.1617,71.2876,368301.0
2024-04-15 10:50:00,73.62,73.62,73.54,73.56,199507.0,71.2779,71.2779,71.2005,71.2198,199507.0
2024-04-15 11:00:00,73.56,73.57,73.51,73.51,231385.0,71.2198,71.2295,71.1714,71.1714,231385.0
2024-04-15 11:10:00,73.51,73.54,73.49,73.52,153470.0,71.1714,71.2005,71.1521,71.1811,153470.0
2024-04-15 11:20:00,73.52,73.56,73.49,73.56,131773.0,71.1811,71.2198,71.1521,71.2198,131773.0
2024-04-15 11:30:00,73.56,73.62,73.53,73.61,210817.0,71.2198,71.2779,71.1908,71.2682,210817.0
2024-04-15 11:40:00,73.61,73.66,73.59,73.64,160399.0,71.2682,71.3166,71.2489,71.2973,160399.0
2024-04-15 11:50:00,73.64,73.72,73.63,73.67,150213.0,71.2973,71.3747,71.2876,71.3263,150213.0
2024-04-15 12:00:00,73.68,73.74,73.67,73.7,108087.0,71.336,71.3941,71.3263,71.3554,108087.0
2024-04-15 12:10:00,73.7,73.7,73.61,73.61,147272.0,71.3554,71.3554,71.2682,71.2682,147272.0
2024-04-15 12:20:00,73.61,73.62,73.47,73.49,174682.0,71.2682,71.2779,71.1327,71.1521,174682.0
2024-04-15 12:30:00,73.48,73.52,73.44,73.48,129401.0,71.1424,71.1811,71.1036,71.1424,129401.0
2024-04-15 12:40:00,73.49,73.52,73.43,73.44,97510.0,71.1521,71.1811,71.094,71.1036,97510.0
2024-04-15 12:50:00,73.45,73.51,73.44,73.49,89070.0,71.1133,71.1714,71.1036,71.1521,89070.0
2024-04-15 13:00:00,73.49,73.53,73.44,73.51,85716.0,71.1521,71.1908,71.1036,71.1714,85716.0
2024-04-15 13:10:00,73.51,73.51,73.32,73.32,137864.0,71.1714,71.1714,70.9875,70.9875,137864.0
2024-04-15 13:20:00,73.33,73.33,73.21,73.21,196194.0,70.9971,70.9971,70.881,70.881,196194.0
2024-04-15 13:30:00,73.2,73.28,73.12,73.25,311635.0,70.8713,70.9487,70.7938,70.9197,311635.0
2024-04-15 13:40:00,73.25,73.35,73.18,73.19,276003.0,70.9197,71.0165,70.8519,70.8616,276003.0
2024-04-15 13:50:00,73.2,73.23,73.13,73.22,263113.0,70.8713,70.9003,70.8035,70.8906,263113.0
2024-04-15 14:00:00,73.21,73.24,73.15,73.18,297565.0,70.881,70.91,70.8229,70.8519,297565.0
2024-04-15 14:10:00,73.17,73.2,73.13,73.19,299638.0,70.8422,70.8713,70.8035,70.8616,299638.0
2024-04-15 14:20:00,73.18,73.2,73.12,73.13,134610.0,70.8519,70.8713,70.7938,70.8035,134610.0
2024-04-15 14:30:00,73.12,73.28,73.11,73.18,342323.0,70.7938,70.9487,70.7841,70.8519,342323.0
2024-04-15 14:40:00,73.18,73.22,73.07,73.07,173700.0,70.8519,70.8906,70.7454,70.7454,173700.0
2024-04-15 14:50:00,73.07,73.1,72.97,73.08,215015.0,70.7454,70.7745,70.6486,70.7551,215015.0
2024-04-15 15:00:00,73.08,73.13,73.04,73.13,491280.0,70.7551,70.8035,70.7164,70.8035,491280.0
2024-04-15 15:10:00,73.13,73.14,72.98,73.0,241732.0,70.8035,70.8132,70.6583,70.6776,241732.0
2024-04-15 15:20:00,73.0,73.11,72.99,73.08,297006.0,70.6776,70.7841,70.668,70.7551,297006.0
2024-04-15 15:30:00,73.08,73.21,73.07,73.11,294828.0,70.7551,70.881,70.7454,70.7841,294828.0
2024-04-15 15:40:00,73.11,73.15,73.05,73.15,314450.0,70.7841,70.8229,70.726,70.8229,314450.0
2024-04-15 15:50:00,73.14,73.18,73.05,73.07,1344310.0,70.8132,70.8519,70.726,70.7454,1344310.0
2024-04-16 09:30:00,73.23,73.32,73.15,73.27,705790.0,70.9003,70.9875,70.8229,70.939,705790.0
2024-04-16 09:40:00,73.27,73.29,73.15,73.19,319408.0,70.939,70.9584,70.8229,70.8616,319408.0
2024-04-16 09:50:00,73.19,73.26,73.15,73.19,403766.0,70.8616,70.9294,70.8229,70.8616,403766.0
2024-04-16 10:00:00,73.2,73.2,73.07,73.13,322353.0,70.8713,70.8713,70.7454,70.8035,322353.0
2024-04-16 10:10:00,73.12,73.22,73.11,73.17,351065.0,70.7938,70.8906,70.7841,70.8422,351065.0
2024-04-16 10:20:00,73.18,73.21,73.12,73.17,388360.0,70.8519,70.881,70.7938,70.8422,388360.0
2024-04-16 10:30:00,73.17,73.21,73.14,73.2,245181.0,70.8422,70.881,70.8132,70.8713,245181.0
2024-04-16 10:40:00,73.19,73.24,73.16,73.18,228469.0,70.8616,70.91,70.8325,70.8519,228469.0
2024-04-16 10:50:00,73.17,73.18,73.08,73.13,193023.0,70.8422,70.8519,70.7551,70.8035,193023.0
2024-04-16 11:00:00,73.13,73.19,73.11,73.15,277592.0,70.8035,70.8616,70.7841,70.8229,277592.0
2024-04-16 11:10:00,73.16,73.2,73.11,73.11,189312.0,70.8325,70.8713,70.7841,70.7841,189312.0
2024-04-16 11:20:00,73.11,73.17,73.1,73.15,104005.0,70.7841,70.8422,70.7745,70.8229,104005.0
2024-04-16 11:30:00,73.16,73.22,73.12,73.17,94207.0,70.8325,70.8906,70.7938,70.8422,94207.0
2024-04-16 11:40:00,73.17,73.24,73.16,73.17,119497.0,70.8422,70.91,70.8325,70.8422,119497.0
2024-04-16 11:50:00,73.17,73.28,73.17,73.19,130693.0,70.8422,70.9487,70.8422,70.8616,130693.0
2024-04-16 12:00:00,73.19,73.23,73.14,73.22,154670.0,70.8616,70.9003,70.8132,70.8906,154670.0
2024-04-16 12:10:00,73.22,73.25,73.18,73.22,105590.0,70.8906,70.9197,70.8519,70.8906,105590.0
2024-04-16 12:20:00,73.21,73.25,73.19,73.2,125389.0,70.881,70.9197,70.8616,70.8713,125389.0
2024-04-16 12:30:00,73.2,73.22,73.17,73.2,100942.0,70.8713,70.8906,70.8422,70.8713,100942.0
2024-04-16 12:40:00,73.21,73.24,73.18,73.23,125217.0,70.881,70.91,70.8519,70.9003,125217.0
2024-04-16 12:50:00,73.23,73.25,73.16,73.17,117305.0,70.9003,70.9197,70.8325,70.8422,117305.0
2024-04-16 13:00:00,73.18,73.19,73.02,73.09,119255.0,70.8519,70.8616,70.697,70.7648,119255.0
2024-04-16 13:10:00,73.09,73.13,73.07,73.12,147922.0,70.7648,70.8035,70.7454,70.7938,147922.0
2024-04-16 13:20:00,73.11,73.16,73.08,73.09,164072.0,70.7841,70.8325,70.7551,70.7648,164072.0
2024-04-16 13:30:00,73.09,73.11,72.93,73.05,656991.0,70.7648,70.7841,70.6099,70.726,656991.0
2024-04-16 13:40:00,73.06,73.14,73.05,73.05,264086.0,70.7357,70.8132,70.726,70.726,264086.0
2024-04-16 13:50:00,73.04,73.11,72.97,73.08,299788.0,70.7164,70.7841,70.6486,70.7551,299788.0
2024-04-16 14:00:00,73.07,73.32,73.02,73.32,277909.0,70.7454,70.9875,70.697,70.9875,277909.0
2024-04-16 14:10:00,73.31,73.33,73.07,73.07,283659.0,70.9778,70.9971,70.7454,70.7454,283659.0
2024-04-16 14:20:00,73.08,73.12,72.98,73.03,262693.0,70.7551,70.7938,70.6583,70.7067,262693.0
2024-04-16 14:30:00,73.02,73.14,73.01,73.1,206775.0,70.697,70.8132,70.6873,70.7745,206775.0
2024-04-16 14:40:00,73.11,73.16,73.09,73.13,152374.0,70.7841,70.8325,70.7648,70.8035,152374.0
2024-04-16 14:50:00,73.14,73.31,73.14,73.3,194091.0,70.8132,70.9778,70.8132,70.9681,194091.0
2024-04-16 15:00:00,73.3,73.31,73.21,73.23,234421.0,70.9681,70.9778,70.881,70.9003,234421.0
2024-04-16 15:10:00,73.23,73.26,73.18,73.23,206954.0,70.9003,70.9294,70.8519,70.9003,206954.0
2024-04-16 15:20:00,73.23,73.31,73.2,73.3,201740.0,70.9003,70.9778,70.8713,70.9681,201740.0
2024-04-16 15:30:00,73.3,73.3,73.06,73.15,321837.0,70.9681,70.9681,70.7357,70.8229,321837.0
2024-04-16 15:40:00,73.16,73.27,73.13,73.26,414314.0,70.8325,70.939,70.8035,70.9294,414314.0
2024-04-16 15:50:00,73.26,73.28,73.08,73.11,1733057.0,70.9294,70.9487,70.7551,70.7841,1733057.0
2024-04-17 09:30:00,73.54,73.64,73.52,73.59,489005.0,71.2005,71.2973,71.1811,71.2489,489005.0
2024-04-17 09:40:00,73.58,73.58,73.49,73.53,381511.0,71.2392,71.2392,71.1521,71.1908,381511.0
2024-04-17 09:50:00,73.53,73.64,73.53,73.54,183424.0,71.1908,71.2973,71.1908,71.2005,183424.0
2024-04-17 10:00:00,73.54,73.55,73.41,73.5,253171.0,71.2005,71.2101,71.0746,71.1617,253171.0
2024-04-17 10:10:00,73.5,73.52,73.4,73.42,164412.0,71.1617,71.1811,71.0649,71.0843,164412.0
2024-04-17 10:20:00,73.42,73.42,73.31,73.32,593667.0,71.0843,71.0843,70.9778,70.9875,593667.0
2024-04-17 10:30:00,73.32,73.37,73.3,73.34,216858.0,70.9875,71.0359,70.9681,71.0068,216858.0
2024-04-17 10:40:00,73.34,73.35,73.29,73.31,176657.0,71.0068,71.0165,70.9584,70.9778,176657.0
2024-04-17 10:50:00,73.31,73.32,73.23,73.3,245722.0,70.9778,70.9875,70.9003,70.9681,245722.0
2024-04-17 11:00:00,73.3,73.34,73.25,73.27,265797.0,70.9681,71.0068,70.9197,70.939,265797.0
2024-04-17 11:10:00,73.28,73.28,73.21,73.22,211010.0,70.9487,70.9487,70.881,70.8906,211010.0
2024-04-17 11:20:00,73.23,73.24,73.12,73.12,210428.0,70.9003,70.91,70.7938,70.7938,210428.0
2024-04-17 11:30:00,73.12,73.14,73.03,73.13,255211.0,70.7938,70.8132,70.7067,70.8035,255211.0
2024-04-17 11:40:00,73.13,73.18,73.12,73.14,177972.0,70.8035,70.8519,70.7938,70.8132,177972.0
2024-04-17 11:50:00,73.14,73.2,73.13,73.15,109430.0,70.8132,70.8713,70.8035,70.8229,109430.0
2024-04-17 12:00:00,73.15,73.17,73.07,73.12,155490.0,70.8229,70.8422,70.7454,70.7938,155490.0
2024-04-17 12:10:00,73.13,73.21,73.12,73.17,257939.0,70.8035,70.881,70.7938,70.8422,257939.0
2024-04-17 12:20:00,73.17,73.24,73.15,73.18,149865.0,70.8422,70.91,70.8229,70.8519,149865.0
2024-04-17 12:30:00,73.18,73.18,73.13,73.16,168019.0,70.8519,70.8519,70.8035,70.8325,168019.0
2024-04-17 12:40:00,73.16,73.23,73.13,73.23,249845.0,70.8325,70.9003,70.8035,70.9003,249845.0
2024-04-17 12:50:00,73.22,73.24,73.18,73.21,150129.0,70.8906,70.91,70.8519,70.881,150129.0
2024-04-17 13:00:00,73.2,73.25,73.18,73.25,343505.0,70.8713,70.9197,70.8519,70.9197,343505.0
2024-04-17 13:10:00,73.24,73.33,73.21,73.31,215593.0,70.91,70.9971,70.881,70.9778,215593.0
2024-04-17 13:20:00,73.31,73.35,73.28,73.32,117204.0,70.9778,71.0165,70.9487,70.9875,117204.0
2024-04-17 13:30:00,73.32,73.33,73.23,73.24,115509.0,70.9875,70.9971,70.9003,70.91,115509.0
2024-04-17 13:40:00,73.24,73.27,73.2,73.25,149843.0,70.91,70.939,70.8713,70.9197,149843.0
2024-04-17 13:50:00,73.26,73.34,73.21,73.31,151845.0,70.9294,71.0068,70.881,70.9778,151845.0
2024-04-17 14:00:00,73.31,73.34,73.28,73.3,105950.0,70.9778,71.0068,70.9487,70.9681,105950.0
2024-04-17 14:10:00,73.3,73.31,73.24,73.31,119604.0,70.9681,70.9778,70.91,70.9778,119604.0
2024-04-17 14:20:00,73.31,73.35,73.26,73.31,133781.0,70.9778,71.0165,70.9294,70.9778,133781.0
2024-04-17 14:30:00,73.32,73.38,73.3,73.38,128634.0,70.9875,71.0456,70.9681,71.0456,128634.0
2024-04-17 14:40:00,73.38,73.51,73.37,73.41,358590.0,71.0456,71.1714,71.0359,71.0746,358590.0
2024-04-17 14:50:00,73.42,73.45,73.3,73.36,246673.0,71.0843,71.1133,70.9681,71.0262,246673.0
2024-04-17 15:00:00,73.35,73.35,73.25,73.28,267498.0,71.0165,71.0165,70.9197,70.9487,267498.0
2024-04-17 15:10:00,73.27,73.33,73.22,73.31,268238.0,70.939,70.9971,70.8906,70.9778,268238.0
2024-04-17 15:20:00,73.31,73.37,73.29,73.36,302008.0,70.9778,71.0359,70.9584,71.0262,302008.0
2024-04-17 15:30:00,73.36,73.39,73.29,73.32,838130.0,71.0262,71.0552,70.9584,70.9875,838130.0
2024-04-17 15:40:00,73.33,73.42,73.3,73.4,452157.0,70.9971,71.0843,70.9681,71.0649,452157.0
2024-04-17 15:50:00,73.4,73.47,73.34,73.4,1868664.0,71.0649,71.1327,71.0068,71.0649,1868664.0
2024-04-18 09:30:00,73.62,73.74,73.58,73.72,457150.0,71.2779,71.3941,71.2392,71.3747,457150.0
2024-04-18 09:40:00,73.73,73.75,73.55,73.62,294052.0,71.3844,71.4038,71.2101,71.2779,294052.0
2024-04-18 09:50:00,73.62,73.73,73.59,73.73,255579.0,71.2779,71.3844,71.2489,71.3844,255579.0
2024-04-18 10:00:00,73.72,73.77,73.65,73.67,318255.0,71.3747,71.4231,71.307,71.3263,318255.0
2024-04-18 10:10:00,73.67,73.74,73.6,73.72,199068.0,71.3263,71.3941,71.2586,71.3747,199068.0
2024-04-18 10:20:00,73.72,73.74,73.69,73.72,207908.0,71.3747,71.3941,71.3457,71.3747,207908.0
2024-04-18 10:30:00,73.71,73.73,73.65,73.7,203066.0,71.3651,71.3844,71.307,71.3554,203066.0
2024-04-18 10:40:00,73.7,73.75,73.68,73.69,230127.0,71.3554,71.4038,71.336,71.3457,230127.0
2024-04-18 10:50:00,73.69,73.79,73.67,73.72,237126.0,71.3457,71.4425,71.3263,71.3747,237126.0
2024-04-18 11:00:00,73.72,73.76,73.67,73.68,190394.0,71.3747,71.4135,71.3263,71.336,190394.0
2024-04-18 11:10:00,73.67,73.74,73.67,73.71,210833.0,71.3263,71.3941,71.3263,71.3651,210833.0
2024-04-18 11:20:00,73.71,73.76,73.66,73.67,140633.0,71.3651,71.4135,71.3166,71.3263,140633.0
2024-04-18 11:30:00,73.67,73.67,73.61,73.66,157748.0,71.3263,71.3263,71.2682,71.3166,157748.0
2024-04-18 11:40:00,73.65,73.65,73.57,73.61,124574.0,71.307,71.307,71.2295,71.2682,124574.0
2024-04-18 11:50:00,73.61,73.64,73.59,73.63,98100.0,71.2682,71.2973,71.2489,71.2876,98100.0
2024-04-18 12:00:00,73.64,73.72,73.63,73.67,177530.0,71.2973,71.3747,71.2876,71.3263,177530.0
2024-04-18 12:10:00,73.66,73.71,73.65,73.7,131175.0,71.3166,71.3651,71.307,71.3554,131175.0
2024-04-18 12:20:00,73.7,73.7,73.65,73.69,158884.0,71.3554,71.3554,71.307,71.3457,158884.0
2024-04-18 12:30:00,73.69,73.69,73.61,73.64,375499.0,71.3457,71.3457,71.2682,71.2973,375499.0
2024-04-18 12:40:00,73.65,73.65,73.56,73.58,186428.0,71.307,71.307,71.2198,71.2392,186428.0
2024-04-18 12:50:00,73.58,73.58,73.51,73.53,155454.0,71.2392,71.2392,71.1714,71.1908,155454.0
2024-04-18 13:00:00,73.54,73.59,73.53,73.57,291630.0,71.2005,71.2489,71.1908,71.2295,291630.0
2024-04-18 13:10:00,73.57,73.57,73.49,73.53,213425.0,71.2295,71.2295,71.1521,71.1908,213425.0
2024-04-18 13:20:00,73.54,73.58,73.46,73.57,312856.0,71.2005,71.2392,71.123,71.2295,312856.0
2024-04-18 13:30:00,73.58,73.58,73.5,73.51,148412.0,71.2392,71.2392,71.1617,71.1714,148412.0
2024-04-18 13:40:00,73.51,73.6,73.47,73.59,165344.0,71.1714,71.2586,71.1327,71.2489,165344.0
2024-04-18 13:50:00,73.58,73.58,73.49,73.58,286085.0,71.2392,71.2392,71.1521,71.2392,286085.0
2024-04-18 14:00:00,73.57,73.58,73.49,73.51,134972.0,71.2295,71.2392,71.1521,71.1714,134972.0
2024-04-18 14:10:00,73.51,73.6,73.49,73.59,170506.0,71.1714,71.2586,71.1521,71.2489,170506.0
2024-04-18 14:20:00,73.59,73.65,73.56,73.57,227915.0,71.2489,71.307,71.2198,71.2295,227915.0
2024-04-18 14:30:00,73.58,73.61,73.54,73.59,169716.0,71.2392,71.2682,71.2005,71.2489,169716.0
2024-04-18 14:40:00,73.59,73.65,73.57,73.64,199434.0,71.2489,71.307,71.2295,71.2973,199434.0
2024-04-18 14:50:00,73.64,73.64,73.58,73.59,218748.0,71.2973,71.2973,71.2392,71.2489,218748.0
2024-04-18 15:00:00,73.59,73.66,73.58,73.62,324015.0,71.2489,71.3166,71.2392,71.2779,324015.0
2024-04-18 15:10:00,73.62,73.67,73.61,73.62,193653.0,71.2779,71.3263,71.2682,71.2779,193653.0
2024-04-18 15:20:00,73.62,73.7,73.61,73.69,348899.0,71.2779,71.3554,71.2682,71.3457,348899.0
2024-04-18 15:30:00,73.69,73.79,73.68,73.75,366997.0,71.3457,71.4425,71.336,71.4038,366997.0
2024-04-18 15:40:00,73.75,73.85,73.74,73.83,399108.0,71.4038,71.5006,71.3941,71.4812,399108.0
2024-04-18 15:50:00,73.83,73.89,73.71,73.74,1762456.0,71.4812,71.5393,71.3651,71.3941,1762456.0
2024-04-19 09:30:00,73.69,73.77,73.56,73.75,950977.0,71.3457,71.4231,71.2198,71.4038,950977.0
2024-04-19 09:40:00,73.75,73.81,73.67,73.67,463279.0,71.4038,71.4619,71.3263,71.3263,463279.0
2024-04-19 09:50:00,73.66,73.74,73.64,73.73,158767.0,71.3166,71.3941,71.2973,71.3844,158767.0
2024-04-19 10:00:00,73.73,73.8,73.67,73.77,213291.0,71.3844,71.4522,71.3263,71.4231,213291.0
2024-04-19 10:10:00,73.77,73.86,73.74,73.79,326011.0,71.4231,71.5103,71.3941,71.4425,326011.0
2024-04-19 10:20:00,73.8,73.95,73.73,73.95,317293.0,71.4522,71.5974,71.3844,71.5974,317293.0
2024-04-19 10:30:00,73.94,73.97,73.82,73.91,360586.0,71.5877,71.6168,71.4716,71.5587,360586.0
2024-04-19 10:40:00,73.9,73.94,73.83,73.84,250019.0,71.549,71.5877,71.4812,71.4909,250019.0
2024-04-19 10:50:00,73.84,73.84,73.77,73.78,339666.0,71.4909,71.4909,71.4231,71.4328,339666.0
2024-04-19 11:00:00,73.79,73.87,73.75,73.87,298732.0,71.4425,71.52,71.4038,71.52,298732.0
2024-04-19 11:10:00,73.87,73.88,73.82,73.86,403145.0,71.52,71.5296,71.4716,71.5103,403145.0
2024-04-19 11:20:00,73.86,73.91,73.82,73.9,224136.0,71.5103,71.5587,71.4716,71.549,224136.0
2024-04-19 11:30:00,73.9,73.91,73.84,73.91,249200.0,71.549,71.5587,71.4909,71.5587,249200.0
2024-04-19 11:40:00,73.91,73.94,73.87,73.92,112023.0,71.5587,71.5877,71.52,71.5684,112023.0
2024-04-19 11:50:00,73.92,73.96,73.9,73.93,133379.0,71.5684,71.6071,71.549,71.5781,133379.0
2024-04-19 12:00:00,73.93,74.0,73.92,73.97,225068.0,71.5781,71.6458,71.5684,71.6168,225068.0
2024-04-19 12:10:00,73.97,73.97,73.82,73.83,717814.0,71.6168,71.6168,71.4716,71.4812,717814.0
2024-04-19 12:20:00,73.83,73.93,73.8,73.89,426521.0,71.4812,71.5781,71.4522,71.5393,426521.0
2024-04-19 12:30:00,73.89,73.93,73.88,73.91,90087.0,71.5393,71.5781,71.5296,71.5587,90087.0
2024-04-19 12:40:00,73.91,73.99,73.9,73.99,319789.0,71.5587,71.6361,71.549,71.6361,319789.0
2024-04-19 12:50:00,74.0,74.09,74.0,74.09,329495.0,71.6458,71.733,71.6458,71.733,329495.0
2024-04-19 13:00:00,74.09,74.15,74.08,74.14,227536.0,71.733,71.7911,71.7233,71.7814,227536.0
2024-04-19 13:10:00,74.13,74.15,74.06,74.12,156892.0,71.7717,71.7911,71.7039,71.762,156892.0
2024-04-19 13:20:00,74.12,74.13,74.04,74.06,209762.0,71.762,71.7717,71.6846,71.7039,209762.0
2024-04-19 13:30:00,74.06,74.12,74.06,74.09,139146.0,71.7039,71.762,71.7039,71.733,139146.0
2024-04-19 13:40:00,74.09,74.19,74.09,74.17,173832.0,71.733,71.8298,71.733,71.8104,173832.0
2024-04-19 13:50:00,74.18,74.27,74.17,74.19,236823.0,71.8201,71.9072,71.8104,71.8298,236823.0
2024-04-19 14:00:00,74.19,74.21,74.11,74.17,222244.0,71.8298,71.8491,71.7523,71.8104,222244.0
2024-04-19 14:10:00,74.17,74.28,74.17,74.26,215487.0,71.8104,71.9169,71.8104,71.8976,215487.0
2024-04-19 14:20:00,74.26,74.3,74.23,74.25,166691.0,71.8976,71.9363,71.8685,71.8879,166691.0
2024-04-19 14:30:00,74.25,74.3,74.23,74.24,273623.0,71.8879,71.9363,71.8685,71.8782,273623.0
2024-04-19 14:40:00,74.23,74.32,74.2,74.3,305385.0,71.8685,71.9556,71.8395,71.9363,305385.0
2024-04-19 14:50:00,74.3,74.35,74.25,74.35,190614.0,71.9363,71.9847,71.8879,71.9847,190614.0
2024-04-19 15:00:00,74.35,74.43,74.32,74.39,533197.0,71.9847,72.0621,71.9556,72.0234,533197.0
2024-04-19 15:10:00,74.38,74.43,74.32,74.37,328649.0,72.0137,72.0621,71.9556,72.0041,328649.0
2024-04-19 15:20:00,74.37,74.42,74.33,74.39,309062.0,72.0041,72.0525,71.9653,72.0234,309062.0
2024-04-19 15:30:00,74.39,74.42,74.31,74.34,381585.0,72.0234,72.0525,71.946,71.975,381585.0
2024-04-19 15:40:00,74.34,74.43,74.3,74.38,527215.0,71.975,72.0621,71.9363,72.0137,527215.0
2024-04-19 15:50:00,74.37,74.48,74.32,74.44,2652655.0,72.0041,72.1106,71.9556,72.0718,2652655.0
2024-04-22 09:30:00,74.59,74.74,74.26,74.34,659812.0,72.2171,72.3623,71.8976,71.975,659812.0
2024-04-22 09:40:00,74.33,74.35,74.25,74.28,543979.0,71.9653,71.9847,71.8879,71.9169,543979.0
2024-04-22 09:50:00,74.28,74.44,74.27,74.43,354245.0,71.9169,72.0718,71.9072,72.0621,354245.0
2024-04-22 10:00:00,74.44,74.47,74.34,74.47,234214.0,72.0718,72.1009,71.975,72.1009,234214.0
2024-04-22 10:10:00,74.47,74.5,74.43,74.45,230522.0,72.1009,72.1299,72.0621,72.0815,230522.0
2024-04-22 10:20:00,74.44,74.6,74.41,74.6,324702.0,72.0718,72.2267,72.0428,72.2267,324702.0
2024-04-22 10:30:00,74.59,74.71,74.57,74.71,200617.0,72.2171,72.3332,72.1977,72.3332,200617.0
2024-04-22 10:40:00,74.7,74.86,74.69,74.83,174859.0,72.3236,72.4785,72.3139,72.4494,174859.0
2024-04-22 10:50:00,74.84,74.86,74.8,74.81,198331.0,72.4591,72.4785,72.4204,72.4301,198331.0
2024-04-22 11:00:00,74.81,74.82,74.74,74.78,139083.0,72.4301,72.4397,72.3623,72.401,139083.0
2024-04-22 11:10:00,74.78,74.79,74.73,74.74,163969.0,72.401,72.4107,72.3526,72.3623,163969.0
2024-04-22 11:20:00,74.74,74.78,74.72,74.76,192957.0,72.3623,72.401,72.3429,72.3816,192957.0
2024-04-22 11:30:00,74.77,74.81,74.67,74.75,241835.0,72.3913,72.4301,72.2945,72.372,241835.0
2024-04-22 11:40:00,74.75,74.79,74.72,74.78,121758.0,72.372,72.4107,72.3429,72.401,121758.0
2024-04-22 11:50:00,74.78,74.82,74.76,74.8,136974.0,72.401,72.4397,72.3816,72.4204,136974.0
2024-04-22 12:00:00,74.8,74.85,74.74,74.84,134216.0,72.4204,72.4688,72.3623,72.4591,134216.0
2024-04-22 12:10:00,74.84,74.89,74.83,74.84,200553.0,72.4591,72.5075,72.4494,72.4591,200553.0
2024-04-22 12:20:00,74.85,74.86,74.82,74.84,163847.0,72.4688,72.4785,72.4397,72.4591,163847.0
2024-04-22 12:30:00,74.85,74.89,74.82,74.89,150170.0,72.4688,72.5075,72.4397,72.5075,150170.0
2024-04-22 12:40:00,74.89,74.97,74.88,74.96,158927.0,72.5075,72.585,72.4978,72.5753,158927.0
2024-04-22 12:50:00,74.96,74.98,74.9,74.98,274906.0,72.5753,72.5946,72.5172,72.5946,274906.0
2024-04-22 13:00:00,74.98,75.0,74.95,74.98,197785.0,72.5946,72.614,72.5656,72.5946,197785.0
2024-04-22 13:10:00,74.98,75.02,74.95,74.97,203354.0,72.5946,72.6334,72.5656,72.585,203354.0
2024-04-22 13:20:00,74.98,75.09,74.97,75.08,286412.0,72.5946,72.7011,72.585,72.6915,286412.0
2024-04-22 13:30:00,75.09,75.13,75.04,75.12,352750.0,72.7011,72.7399,72.6527,72.7302,352750.0
2024-04-22 13:40:00,75.13,75.23,75.11,75.23,269815.0,72.7399,72.8367,72.7205,72.8367,269815.0
2024-04-22 13:50:00,75.23,75.33,75.22,75.28,551389.0,72.8367,72.9335,72.827,72.8851,551389.0
2024-04-22 14:00:00,75.29,75.32,75.26,75.29,221120.0,72.8948,72.9238,72.8657,72.8948,221120.0
2024-04-22 14:10:00,75.3,75.32,75.28,75.3,170322.0,72.9045,72.9238,72.8851,72.9045,170322.0
2024-04-22 14:20:00,75.31,75.35,75.29,75.32,205135.0,72.9142,72.9529,72.8948,72.9238,205135.0
2024-04-22 14:30:00,75.32,75.33,75.26,75.28,180730.0,72.9238,72.9335,72.8657,72.8851,180730.0
2024-04-22 14:40:00,75.28,75.29,75.21,75.22,190431.0,72.8851,72.8948,72.8173,72.827,190431.0
2024-04-22 14:50:00,75.22,75.22,75.17,75.2,164390.0,72.827,72.827,72.7786,72.8077,164390.0
2024-04-22 15:00:00,75.2,75.21,75.12,75.17,208409.0,72.8077,72.8173,72.7302,72.7786,208409.0
2024-04-22 15:10:00,75.17,75.2,75.12,75.17,212646.0,72.7786,72.8077,72.7302,72.7786,212646.0
2024-04-22 15:20:00,75.17,75.18,75.09,75.14,266817.0,72.7786,72.7883,72.7011,72.7496,266817.0
2024-04-22 15:30:00,75.13,75.14,75.0,75.03,321464.0,72.7399,72.7496,72.614,72.6431,321464.0
2024-04-22 15:40:00,75.03,75.17,75.01,75.16,428474.0,72.6431,72.7786,72.6237,72.7689,428474.0
2024-04-22 15:50:00,75.15,75.15,75.03,75.14,1353346.0,72.7592,72.7592,72.6431,72.7496,1353346.0
2024-04-23 09:30:00,75.27,75.43,75.21,75.31,792936.0,72.8754,73.0303,72.8173,72.9142,792936.0
2024-04-23 09:40:00,75.31,75.41,75.23,75.38,440001.0,72.9142,73.011,72.8367,72.9819,440001.0
2024-04-23 09:50:00,75.38,75.4,75.28,75.33,469554.0,72.9819,73.0013,72.8851,72.9335,469554.0
2024-04-23 10:00:00,75.33,75.38,75.27,75.31,309435.0,72.9335,72.9819,72.8754,72.9142,309435.0
2024-04-23 10:10:00,75.3,75.3,75.19,75.23,286861.0,72.9045,72.9045,72.798,72.8367,286861.0
2024-04-23 10:20:00,75.22,75.23,75.09,75.1,302551.0,72.827,72.8367,72.7011,72.7108,302551.0
2024-04-23 10:30:00,75.1,75.23,75.09,75.21,555011.0,72.7108,72.8367,72.7011,72.8173,555011.0
2024-04-23 10:40:00,75.21,75.33,75.21,75.33,342909.0,72.8173,72.9335,72.8173,72.9335,342909.0
2024-04-23 10:50:00,75.34,75.35,75.27,75.34,188243.0,72.9432,72.9529,72.8754,72.9432,188243.0
2024-04-23 11:00:00,75.34,75.35,75.24,75.25,366893.0,72.9432,72.9529,72.8464,72.8561,366893.0
2024-04-23 11:10:00,75.25,75.32,75.25,75.28,133703.0,72.8561,72.9238,72.8561,72.8851,133703.0
2024-04-23 11:20:00,75.27,75.28,75.17,75.2,151307.0,72.8754,72.8851,72.7786,72.8077,151307.0
2024-04-23 11:30:00,75.2,75.2,75.12,75.16,214760.0,72.8077,72.8077,72.7302,72.7689,214760.0
2024-04-23 11:40:00,75.16,75.16,75.02,75.09,452593.0,72.7689,72.7689,72.6334,72.7011,452593.0
2024-04-23 11:50:00,75.09,75.11,75.06,75.07,137480.0,72.7011,72.7205,72.6721,72.6818,137480.0
2024-04-23 12:00:00,75.07,75.17,75.04,75.17,178966.0,72.6818,72.7786,72.6527,72.7786,178966.0
2024-04-23 12:10:00,75.17,75.19,75.13,75.16,214897.0,72.7786,72.798,72.7399,72.7689,214897.0
2024-04-23 12:20:00,75.16,75.21,75.13,75.2,166682.0,72.7689,72.8173,72.7399,72.8077,166682.0
2024-04-23 12:30:00,75.2,75.28,75.19,75.27,168477.0,72.8077,72.8851,72.798,72.8754,168477.0
2024-04-23 12:40:00,75.27,75.3,75.25,75.27,107885.0,72.8754,72.9045,72.8561,72.8754,107885.0
2024-04-23 12:50:00,75.27,75.3,75.23,75.24,90571.0,72.8754,72.9045,72.8367,72.8464,90571.0
2024-04-23 13:00:00,75.24,75.27,75.22,75.25,127435.0,72.8464,72.8754,72.827,72.8561,127435.0
2024-04-23 13:10:00,75.25,75.26,75.18,75.2,103677.0,72.8561,72.8657,72.7883,72.8077,103677.0
2024-04-23 13:20:00,75.21,75.28,75.21,75.27,75686.0,72.8173,72.8851,72.8173,72.8754,75686.0
2024-04-23 13:30:00,75.27,75.28,75.24,75.26,67266.0,72.8754,72.8851,72.8464,72.8657,67266.0
2024-04-23 13:40:00,75.27,75.3,75.26,75.28,76674.0,72.8754,72.9045,72.8657,72.8851,76674.0
2024-04-23 13:50:00,75.28,75.32,75.28,75.32,66433.0,72.8851,72.9238,72.8851,72.9238,66433.0
2024-04-23 14:00:00,75.31,75.35,75.31,75.34,231272.0,72.9142,72.9529,72.9142,72.9432,231272.0
2024-04-23 14:10:00,75.34,75.38,75.31,75.36,127136.0,72.9432,72.9819,72.9142,72.9626,127136.0
2024-04-23 14:20:00,75.35,75.39,75.35,75.37,126457.0,72.9529,72.9916,72.9529,72.9722,126457.0
2024-04-23 14:30:00,75.37,75.38,75.3,75.33,154944.0,72.9722,72.9819,72.9045,72.9335,154944.0
2024-04-23 14:40:00,75.33,75.37,75.32,75.33,129006.0,72.9335,72.9722,72.9238,72.9335,129006.0
2024-04-23 14:50:00,75.32,75.36,75.29,75.35,367910.0,72.9238,72.9626,72.8948,72.9529,367910.0
2024-04-23 15:00:00,75.35,75.36,75.28,75.3,584079.0,72.9529,72.9626,72.8851,72.9045,584079.0
2024-04-23 15:10:00,75.31,75.32,75.24,75.26,198081.0,72.9142,72.9238,72.8464,72.8657,198081.0
2024-04-23 15:20:00,75.26,75.3,75.23,75.28,219066.0,72.8657,72.9045,72.8367,72.8851,219066.0
2024-04-23 15:30:00,75.28,75.34,75.24,75.31,557721.0,72.8851,72.9432,72.8464,72.9142,557721.0
2024-04-23 15:40:00,75.31,75.35,75.27,75.32,731660.0,72.9142,72.9529,72.8754,72.9238,731660.0
2024-04-23 15:50:00,75.31,75.37,75.28,75.34,1497310.0,72.9142,72.9722,72.8851,72.9432,1497310.0
2024-04-24 09:30:00,74.84,74.9,74.49,74.61,948597.0,72.4591,72.5172,72.1202,72.2364,948597.0
2024-04-24 09:40:00,74.62,74.89,74.61,74.85,349372.0,72.2461,72.5075,72.2364,72.4688,349372.0
2024-04-24 09:50:00,74.85,75.04,74.84,75.0,340897.0,72.4688,72.6527,72.4591,72.614,340897.0
2024-04-24 10:00:00,75.0,75.06,74.96,75.03,314255.0,72.614,72.6721,72.5753,72.6431,314255.0
2024-04-24 10:10:00,75.03,75.08,75.01,75.08,700003.0,72.6431,72.6915,72.6237,72.6915,700003.0
2024-04-24 10:20:00,75.08,75.21,75.07,75.17,218020.0,72.6915,72.8173,72.6818,72.7786,218020.0
2024-04-24 10:30:00,75.18,75.24,75.16,75.23,185460.0,72.7883,72.8464,72.7689,72.8367,185460.0
2024-04-24 10:40:00,75.23,75.27,75.18,75.25,259922.0,72.8367,72.8754,72.7883,72.8561,259922.0
2024-04-24 10:50:00,75.25,75.27,75.2,75.27,181186.0,72.8561,72.8754,72.8077,72.8754,181186.0
2024-04-24 11:00:00,75.27,75.37,75.27,75.31,412662.0,72.8754,72.9722,72.8754,72.9142,412662.0
2024-04-24 11:10:00,75.31,75.4,75.3,75.32,214482.0,72.9142,73.0013,72.9045,72.9238,214482.0
2024-04-24 11:20:00,75.31,75.46,75.31,75.44,758841.0,72.9142,73.0594,72.9142,73.04,758841.0
2024-04-24 11:30:00,75.44,75.5,75.41,75.49,151149.0,73.04,73.0981,73.011,73.0884,151149.0
2024-04-24 11:40:00,75.5,75.57,75.49,75.56,264495.0,73.0981,73.1659,73.0884,73.1562,264495.0
2024-04-24 11:50:00,75.56,75.6,75.54,75.58,192275.0,73.1562,73.1949,73.1368,73.1756,192275.0
2024-04-24 12:00:00,75.58,75.67,75.57,75.65,201766.0,73.1756,73.2627,73.1659,73.2433,201766.0
2024-04-24 12:10:00,75.66,75.69,75.63,75.66,195250.0,73.253,73.2821,73.224,73.253,195250.0
2024-04-24 12:20:00,75.66,75.72,75.65,75.69,185258.0,73.253,73.3111,73.2433,73.2821,185258.0
2024-04-24 12:30:00,75.7,75.7,75.61,75.66,195381.0,73.2917,73.2917,73.2046,73.253,195381.0
2024-04-24 12:40:00,75.66,75.67,75.6,75.61,167233.0,73.253,73.2627,73.1949,73.2046,167233.0
2024-04-24 12:50:00,75.61,75.65,75.59,75.61,138349.0,73.2046,73.2433,73.1852,73.2046,138349.0
2024-04-24 13:00:00,75.62,75.7,75.6,75.7,142461.0,73.2143,73.2917,73.1949,73.2917,142461.0
2024-04-24 13:10:00,75.7,75.72,75.66,75.69,188226.0,73.2917,73.3111,73.253,73.2821,188226.0
2024-04-24 13:20:00,75.69,75.72,75.67,75.72,162716.0,73.2821,73.3111,73.2627,73.3111,162716.0
2024-04-24 13:30:00,75.72,75.79,75.71,75.76,310498.0,73.3111,73.3789,73.3014,73.3498,310498.0
2024-04-24 13:40:00,75.77,75.83,75.76,75.81,256973.0,73.3595,73.4176,73.3498,73.3982,256973.0
2024-04-24 13:50:00,75.81,75.88,75.81,75.86,322359.0,73.3982,73.466,73.3982,73.4467,322359.0
2024-04-24 14:00:00,75.87,75.89,75.82,75.88,221858.0,73.4563,73.4757,73.4079,73.466,221858.0
2024-04-24 14:10:00,75.89,75.9,75.82,75.84,299519.0,73.4757,73.4854,73.4079,73.4273,299519.0
2024-04-24 14:20:00,75.84,75.88,75.84,75.86,140841.0,73.4273,73.466,73.4273,73.4467,140841.0
2024-04-24 14:30:00,75.86,75.89,75.81,75.87,253044.0,73.4467,73.4757,73.3982,73.4563,253044.0
2024-04-24 14:40:00,75.87,75.9,75.83,75.83,496303.0,73.4563,73.4854,73.4176,73.4176,496303.0
2024-04-24 14:50:00,75.84,75.84,75.78,75.81,214447.0,73.4273,73.4273,73.3692,73.3982,214447.0
2024-04-24 15:00:00,75.8,75.82,75.75,75.81,420672.0,73.3886,73.4079,73.3402,73.3982,420672.0
2024-04-24 15:10:00,75.81,75.89,75.8,75.88,296513.0,73.3982,73.4757,73.3886,73.466,296513.0
2024-04-24 15:20:00,75.88,76.0,75.87,75.96,722781.0,73.466,73.5822,73.4563,73.5435,722781.0
2024-04-24 15:30:00,75.96,75.98,75.93,75.95,331250.0,73.5435,73.5628,73.5144,73.5338,331250.0
2024-04-24 15:40:00,75.95,75.99,75.9,75.91,463172.0,73.5338,73.5725,73.4854,73.4951,463172.0
2024-04-24 15:50:00,75.91,76.02,75.9,75.91,1797357.0,73.4951,73.6016,73.4854,73.4951,1797357.0
2024-04-25 09:30:00,76.09,76.48,76.07,76.13,1847822.0,73.6693,74.0469,73.65,73.7081,1847822.0
2024-04-25 09:40:00,76.13,76.25,76.07,76.09,851624.0,73.7081,73.8242,73.65,73.6693,851624.0
2024-04-25 09:50:00,76.1,76.11,75.8,75.8,502292.0,73.679,73.6887,73.3886,73.3886,502292.0
2024-04-25 10:00:00,75.81,75.82,75.69,75.7,312401.0,73.3982,73.4079,73.2821,73.2917,312401.0
2024-04-25 10:10:00,75.7,75.72,75.6,75.65,494708.0,73.2917,73.3111,73.1949,73.2433,494708.0
2024-04-25 10:20:00,75.65,75.68,75.48,75.51,531969.0,73.2433,73.2724,73.0787,73.1078,531969.0
2024-04-25 10:30:00,75.51,75.63,75.47,75.57,299785.0,73.1078,73.224,73.0691,73.1659,299785.0
2024-04-25 10:40:00,75.57,75.67,75.56,75.62,388023.0,73.1659,73.2627,73.1562,73.2143,388023.0
2024-04-25 10:50:00,75.63,75.67,75.59,75.62,224345.0,73.224,73.2627,73.1852,73.2143,224345.0
2024-04-25 11:00:00,75.61,75.63,75.53,75.56,295411.0,73.2046,73.224,73.1272,73.1562,295411.0
2024-04-25 11:10:00,75.56,75.67,75.53,75.67,225841.0,73.1562,73.2627,73.1272,73.2627,225841.0
2024-04-25 11:20:00,75.67,75.78,75.62,75.65,244044.0,73.2627,73.3692,73.2143,73.2433,244044.0
2024-04-25 11:30:00,75.65,75.67,75.57,75.63,286539.0,73.2433,73.2627,73.1659,73.224,286539.0
2024-04-25 11:40:00,75.64,75.73,75.63,75.72,168527.0,73.2337,73.3208,73.224,73.3111,168527.0
2024-04-25 11:50:00,75.71,75.77,75.68,75.76,221868.0,73.3014,73.3595,73.2724,73.3498,221868.0
2024-04-25 12:00:00,75.76,75.79,75.7,75.78,114757.0,73.3498,73.3789,73.2917,73.3692,114757.0
2024-04-25 12:10:00,75.78,75.8,75.74,75.77,236417.0,73.3692,73.3886,73.3305,73.3595,236417.0
2024-04-25 12:20:00,75.78,75.84,75.75,75.83,265004.0,73.3692,73.4273,73.3402,73.4176,265004.0
2024-04-25 12:30:00,75.82,75.9,75.81,75.88,288791.0,73.4079,73.4854,73.3982,73.466,288791.0
2024-04-25 12:40:00,75.88,75.91,75.87,75.88,148909.0,73.466,73.4951,73.4563,73.466,148909.0
2024-04-25 12:50:00,75.88,75.93,75.86,75.9,151586.0,73.466,73.5144,73.4467,73.4854,151586.0
2024-04-25 13:00:00,75.9,75.9,75.84,75.86,335319.0,73.4854,73.4854,73.4273,73.4467,335319.0
2024-04-25 13:10:00,75.86,75.89,75.83,75.86,98382.0,73.4467,73.4757,73.4176,73.4467,98382.0
2024-04-25 13:20:00,75.86,75.88,75.8,75.84,164083.0,73.4467,73.466,73.3886,73.4273,164083.0
2024-04-25 13:30:00,75.84,75.93,75.84,75.93,117836.0,73.4273,73.5144,73.4273,73.5144,117836.0
2024-04-25 13:40:00,75.92,75.95,75.89,75.92,214020.0,73.5047,73.5338,73.4757,73.5047,214020.0
2024-04-25 13:50:00,75.91,75.97,75.89,75.95,279366.0,73.4951,73.5532,73.4757,73.5338,279366.0
2024-04-25 14:00:00,75.95,75.96,75.79,75.8,273543.0,73.5338,73.5435,73.3789,73.3886,273543.0
2024-04-25 14:10:00,75.8,75.82,75.75,75.75,177205.0,73.3886,73.4079,73.3402,73.3402,177205.0
2024-04-25 14:20:00,75.75,75.78,75.62,75.62,216369.0,73.3402,73.3692,73.2143,73.2143,216369.0
2024-04-25 14:30:00,75.62,75.68,75.57,75.59,194788.0,73.2143,73.2724,73.1659,73.1852,194788.0
2024-04-25 14:40:00,75.59,75.63,75.55,75.56,162029.0,73.1852,73.224,73.1465,73.1562,162029.0
2024-04-25 14:50:00,75.56,75.61,75.55,75.61,317079.0,73.1562,73.2046,73.1465,73.2046,317079.0
2024-04-25 15:00:00,75.61,75.72,75.6,75.68,356839.0,73.2046,73.3111,73.1949,73.2724,356839.0
2024-04-25 15:10:00,75.69,75.74,75.67,75.72,160779.0,73.2821,73.3305,73.2627,73.3111,160779.0
2024-04-25 15:20:00,75.71,75.74,75.68,75.72,233591.0,73.3014,73.3305,73.2724,73.3111,233591.0
2024-04-25 15:30:00,75.72,75.74,75.65,75.7,295338.0,73.3111,73.3305,73.2433,73.2917,295338.0
2024-04-25 15:40:00,75.71,75.71,75.61,75.66,453403.0,73.3014,73.3014,73.2046,73.253,453403.0
2024-04-25 15:50:00,75.66,75.75,75.64,75.75,1038562.0,73.253,73.3402,73.2337,73.3402,1038562.0
2024-04-26 09:30:00,75.48,75.92,75.43,75.91,658439.0,73.0787,73.5047,73.0303,73.4951,658439.0
2024-04-26 09:40:00,75.91,75.98,75.88,75.95,270873.0,73.4951,73.5628,73.466,73.5338,270873.0
2024-04-26 09:50:00,75.95,76.0,75.84,75.85,159633.0,73.5338,73.5822,73.4273,73.437,159633.0
2024-04-26 10:00:00,75.85,75.98,75.79,75.8,829570.0,73.437,73.5628,73.3789,73.3886,829570.0
2024-04-26 10:10:00,75.8,75.83,75.65,75.65,701606.0,73.3886,73.4176,73.2433,73.2433,701606.0
2024-04-26 10:20:00,75.66,75.82,75.64,75.79,454911.0,73.253,73.4079,73.2337,73.3789,454911.0
2024-04-26 10:30:00,75.8,75.81,75.73,75.77,317063.0,73.3886,73.3982,73.3208,73.3595,317063.0
2024-04-26 10:40:00,75.77,75.77,75.6,75.63,180305.0,73.3595,73.3595,73.1949,73.224,180305.0
2024-04-26 10:50:00,75.64,75.72,75.62,75.69,269285.0,73.2337,73.3111,73.2143,73.2821,269285.0
2024-04-26 11:00:00,75.69,75.73,75.63,75.67,146880.0,73.2821,73.3208,73.224,73.2627,146880.0
2024-04-26 11:10:00,75.67,75.72,75.59,75.64,238279.0,73.2627,73.3111,73.1852,73.2337,238279.0
2024-04-26 11:20:00,75.64,75.65,75.54,75.62,134809.0,73.2337,73.2433,73.1368,73.2143,134809.0
2024-04-26 11:30:00,75.62,75.66,75.6,75.63,96850.0,73.2143,73.253,73.1949,73.224,96850.0
2024-04-26 11:40:00,75.62,75.69,75.59,75.66,130644.0,73.2143,73.2821,73.1852,73.253,130644.0
2024-04-26 11:50:00,75.66,75.67,75.62,75.66,127499.0,73.253,73.2627,73.2143,73.253,127499.0
2024-04-26 12:00:00,75.66,75.67,75.61,75.65,337540.0,73.253,73.2627,73.2046,73.2433,337540.0
2024-04-26 12:10:00,75.65,75.72,75.64,75.7,134758.0,73.2433,73.3111,73.2337,73.2917,134758.0
2024-04-26 12:20:00,75.7,75.73,75.68,75.72,152902.0,73.2917,73.3208,73.2724,73.3111,152902.0
2024-04-26 12:30:00,75.72,75.76,75.71,75.75,127332.0,73.3111,73.3498,73.3014,73.3402,127332.0
2024-04-26 12:40:00,75.75,75.77,75.72,75.77,70487.0,73.3402,73.3595,73.3111,73.3595,70487.0
2024-04-26 12:50:00,75.76,75.79,75.74,75.78,200831.0,73.3498,73.3789,73.3305,73.3692,200831.0
2024-04-26 13:00:00,75.78,75.8,75.72,75.73,241609.0,73.3692,73.3886,73.3111,73.3208,241609.0
2024-04-26 13:10:00,75.73,75.77,75.71,75.73,198769.0,73.3208,73.3595,73.3014,73.3208,198769.0
2024-04-26 13:20:00,75.73,75.76,75.69,75.7,198838.0,73.3208,73.3498,73.2821,73.2917,198838.0
2024-04-26 13:30:00,75.7,75.84,75.69,75.83,161023.0,73.2917,73.4273,73.2821,73.4176,161023.0
2024-04-26 13:40:00,75.83,75.83,75.76,75.8,442377.0,73.4176,73.4176,73.3498,73.3886,442377.0
2024-04-26 13:50:00,75.81,75.85,75.79,75.81,147834.0,73.3982,73.437,73.3789,73.3982,147834.0
2024-04-26 14:00:00,75.81,75.88,75.77,75.85,240161.0,73.3982,73.466,73.3595,73.437,240161.0
2024-04-26 14:10:00,75.84,75.85,75.77,75.78,164742.0,73.4273,73.437,73.3595,73.3692,164742.0
2024-04-26 14:20:00,75.78,75.79,75.72,75.75,228277.0,73.3692,73.3789,73.3111,73.3402,228277.0
2024-04-26 14:30:00,75.74,75.74,75.67,75.73,143171.0,73.3305,73.3305,73.2627,73.3208,143171.0
2024-04-26 14:40:00,75.73,75.78,75.72,75.77,97411.0,73.3208,73.3692,73.3111,73.3595,97411.0
2024-04-26 14:50:00,75.77,75.79,75.73,75.79,127289.0,73.3595,73.3789,73.3208,73.3789,127289.0
2024-04-26 15:00:00,75.78,75.79,75.73,75.74,131882.0,73.3692,73.3789,73.3208,73.3305,131882.0
2024-04-26 15:10:00,75.74,75.77,75.73,75.75,115374.0,73.3305,73.3595,73.3208,73.3402,115374.0
2024-04-26 15:20:00,75.75,75.77,75.71,75.76,164144.0,73.3402,73.3595,73.3014,73.3498,164144.0
2024-04-26 15:30:00,75.75,75.76,75.65,75.67,285203.0,73.3402,73.3498,73.2433,73.2627,285203.0
2024-04-26 15:40:00,75.67,75.74,75.64,75.71,426060.0,73.2627,73.3305,73.2337,73.3014,426060.0
2024-04-26 15:50:00,75.7,75.72,75.59,75.6,2194691.0,73.2917,73.3111,73.1852,73.1949,2194691.0
2024-04-29 09:30:00,75.61,75.82,75.61,75.79,358239.0,73.2046,73.4079,73.2046,73.3789,358239.0
2024-04-29 09:40:00,75.78,75.83,75.69,75.7,293855.0,73.3692,73.4176,73.2821,73.2917,293855.0
2024-04-29 09:50:00,75.7,75.72,75.46,75.47,247968.0,73.2917,73.3111,73.0594,73.0691,247968.0
2024-04-29 10:00:00,75.48,75.56,75.47,75.51,179955.0,73.0787,73.1562,73.0691,73.1078,179955.0
2024-04-29 10:10:00,75.52,75.59,75.48,75.52,173929.0,73.1175,73.1852,73.0787,73.1175,173929.0
2024-04-29 10:20:00,75.53,75.57,75.51,75.53,139877.0,73.1272,73.1659,73.1078,73.1272,139877.0
2024-04-29 10:30:00,75.53,75.56,75.48,75.56,197976.0,73.1272,73.1562,73.0787,73.1562,197976.0
2024-04-29 10:40:00,75.56,75.56,75.46,75.48,247443.0,73.1562,73.1562,73.0594,73.0787,247443.0
2024-04-29 10:50:00,75.47,75.55,75.47,75.53,141305.0,73.0691,73.1465,73.0691,73.1272,141305.0
2024-04-29 11:00:00,75.53,75.54,75.46,75.48,220890.0,73.1272,73.1368,73.0594,73.0787,220890.0
2024-04-29 11:10:00,75.47,75.49,75.44,75.45,98723.0,73.0691,73.0884,73.04,73.0497,98723.0
2024-04-29 11:20:00,75.45,75.47,75.4,75.41,137209.0,73.0497,73.0691,73.0013,73.011,137209.0
2024-04-29 11:30:00,75.41,75.45,75.4,75.42,206599.0,73.011,73.0497,73.0013,73.0207,206599.0
2024-04-29 11:40:00,75.41,75.44,75.38,75.39,73883.0,73.011,73.04,72.9819,72.9916,73883.0
2024-04-29 11:50:00,75.39,75.45,75.38,75.44,98104.0,72.9916,73.0497,72.9819,73.04,98104.0
2024-04-29 12:00:00,75.44,75.55,75.44,75.55,130411.0,73.04,73.1465,73.04,73.1465,130411.0
2024-04-29 12:10:00,75.55,75.55,75.52,75.53,94004.0,73.1465,73.1465,73.1175,73.1272,94004.0
2024-04-29 12:20:00,75.53,75.58,75.52,75.58,172692.0,73.1272,73.1756,73.1175,73.1756,172692.0
2024-04-29 12:30:00,75.58,75.6,75.56,75.56,148632.0,73.1756,73.1949,73.1562,73.1562,148632.0
2024-04-29 12:40:00,75.56,75.57,75.51,75.53,254366.0,73.1562,73.1659,73.1078,73.1272,254366.0
2024-04-29 12:50:00,75.53,75.54,75.51,75.53,68144.0,73.1272,73.1368,73.1078,73.1272,68144.0
2024-04-29 13:00:00,75.53,75.6,75.52,75.59,152513.0,73.1272,73.1949,73.1175,73.1852,152513.0
2024-04-29 13:10:00,75.59,75.59,75.55,75.59,87722.0,73.1852,73.1852,73.1465,73.1852,87722.0
2024-04-29 13:20:00,75.59,75.62,75.58,75.59,231486.0,73.1852,73.2143,73.1756,73.1852,231486.0
2024-04-29 13:30:00,75.6,75.64,75.58,75.62,177097.0,73.1949,73.2337,73.1756,73.2143,177097.0
2024-04-29 13:40:00,75.61,75.63,75.59,75.62,83038.0,73.2046,73.224,73.1852,73.2143,83038.0
2024-04-29 13:50:00,75.63,75.65,75.59,75.62,64617.0,73.224,73.2433,73.1852,73.2143,64617.0
2024-04-29 14:00:00,75.62,75.65,75.6,75.63,90447.0,73.2143,73.2433,73.1949,73.224,90447.0
2024-04-29 14:10:00,75.64,75.65,75.62,75.63,84305.0,73.2337,73.2433,73.2143,73.224,84305.0
2024-04-29 14:20:00,75.63,75.65,75.61,75.64,90304.0,73.224,73.2433,73.2046,73.2337,90304.0
2024-04-29 14:30:00,75.64,75.65,75.53,75.63,336845.0,73.2337,73.2433,73.1272,73.224,336845.0
2024-04-29 14:40:00,75.64,75.68,75.63,75.65,104237.0,73.2337,73.2724,73.224,73.2433,104237.0
2024-04-29 14:50:00,75.66,75.71,75.64,75.69,71262.0,73.253,73.3014,73.2337,73.2821,71262.0
2024-04-29 15:00:00,75.7,75.7,75.49,75.55,439683.0,73.2917,73.2917,73.0884,73.1465,439683.0
2024-04-29 15:10:00,75.56,75.59,75.54,75.58,168036.0,73.1562,73.1852,73.1368,73.1756,168036.0
2024-04-29 15:20:00,75.59,75.63,75.58,75.61,194826.0,73.1852,73.224,73.1756,73.2046,194826.0
2024-04-29 15:30:00,75.62,75.66,75.58,75.64,276384.0,73.2143,73.253,73.1756,73.2337,276384.0
2024-04-29 15:40:00,75.64,75.71,75.62,75.66,391451.0,73.2337,73.3014,73.2143,73.253,391451.0
2024-04-29 15:50:00,75.65,75.86,75.65,75.85,1296050.0,73.2433,73.4467,73.2433,73.437,1296050.0
2024-04-30 09:30:00,75.75,75.77,75.56,75.63,542962.0,73.3402,73.3595,73.1562,73.224,542962.0
2024-04-30 09:40:00,75.63,75.64,75.5,75.58,225194.0,73.224,73.2337,73.0981,73.1756,225194.0
2024-04-30 09:50:00,75.58,75.58,75.45,75.5,199682.0,73.1756,73.1756,73.0497,73.0981,199682.0
2024-04-30 10:00:00,75.51,75.6,75.49,75.53,192185.0,73.1078,73.1949,73.0884,73.1272,192185.0
2024-04-30 10:10:00,75.53,75.57,75.49,75.52,492365.0,73.1272,73.1659,73.0884,73.1175,492365.0
2024-04-30 10:20:00,75.52,75.54,75.46,75.47,218404.0,73.1175,73.1368,73.0594,73.0691,218404.0
2024-04-30 10:30:00,75.46,75.47,75.4,75.41,563243.0,73.0594,73.0691,73.0013,73.011,563243.0
2024-04-30 10:40:00,75.41,75.59,75.4,75.55,152909.0,73.011,73.1852,73.0013,73.1465,152909.0
2024-04-30 10:50:00,75.55,75.63,75.55,75.61,128872.0,73.1465,73.224,73.1465,73.2046,128872.0
2024-04-30 11:00:00,75.61,75.62,75.46,75.47,230831.0,73.2046,73.2143,73.0594,73.0691,230831.0
2024-04-30 11:10:00,75.48,75.49,75.39,75.4,245820.0,73.0787,73.0884,72.9916,73.0013,245820.0
2024-04-30 11:20:00,75.41,75.45,75.39,75.41,415568.0,73.011,73.0497,72.9916,73.011,415568.0
2024-04-30 11:30:00,75.41,75.43,75.32,75.34,222724.0,73.011,73.0303,72.9238,72.9432,222724.0
2024-04-30 11:40:00,75.35,75.51,75.34,75.51,377912.0,72.9529,73.1078,72.9432,73.1078,377912.0
2024-04-30 11:50:00,75.51,75.57,75.49,75.55,284486.0,73.1078,73.1659,73.0884,73.1465,284486.0
2024-04-30 12:00:00,75.55,75.59,75.51,75.57,367256.0,73.1465,73.1852,73.1078,73.1659,367256.0
2024-04-30 12:10:00,75.56,75.57,75.52,75.53,190325.0,73.1562,73.1659,73.1175,73.1272,190325.0
2024-04-30 12:20:00,75.53,75.57,75.5,75.51,165856.0,73.1272,73.1659,73.0981,73.1078,165856.0
2024-04-30 12:30:00,75.51,75.51,75.36,75.36,151527.0,73.1078,73.1078,72.9626,72.9626,151527.0
2024-04-30 12:40:00,75.36,75.43,75.36,75.4,117844.0,72.9626,73.0303,72.9626,73.0013,117844.0
2024-04-30 12:50:00,75.4,75.46,75.4,75.44,177101.0,73.0013,73.0594,73.0013,73.04,177101.0
2024-04-30 13:00:00,75.44,75.47,75.38,75.46,117556.0,73.04,73.0691,72.9819,73.0594,117556.0
2024-04-30 13:10:00,75.45,75.48,75.42,75.47,140494.0,73.0497,73.0787,73.0207,73.0691,140494.0
2024-04-30 13:20:00,75.48,75.53,75.46,75.47,127329.0,73.0787,73.1272,73.0594,73.0691,127329.0
2024-04-30 13:30:00,75.47,75.5,75.46,75.48,177723.0,73.0691,73.0981,73.0594,73.0787,177723.0
2024-04-30 13:40:00,75.48,75.54,75.48,75.53,225551.0,73.0787,73.1368,73.0787,73.1272,225551.0
2024-04-30 13:50:00,75.53,75.57,75.51,75.56,147619.0,73.1272,73.1659,73.1078,73.1562,147619.0
2024-04-30 14:00:00,75.56,75.62,75.55,75.55,152151.0,73.1562,73.2143,73.1465,73.1465,152151.0
2024-04-30 14:10:00,75.56,75.59,75.53,75.53,256394.0,73.1562,73.1852,73.1272,73.1272,256394.0
2024-04-30 14:20:00,75.53,75.55,75.45,75.48,133600.0,73.1272,73.1465,73.0497,73.0787,133600.0
2024-04-30 14:30:00,75.48,75.56,75.48,75.53,117285.0,73.0787,73.1562,73.0787,73.1272,117285.0
2024-04-30 14:40:00,75.54,75.54,75.49,75.51,106096.0,73.1368,73.1368,73.0884,73.1078,106096.0
2024-04-30 14:50:00,75.5,75.53,75.43,75.53,167288.0,73.0981,73.1272,73.0303,73.1272,167288.0
2024-04-30 15:00:00,75.52,75.59,75.51,75.58,156409.0,73.1175,73.1852,73.1078,73.1756,156409.0
2024-04-30 15:10:00,75.58,75.61,75.5,75.51,143529.0,73.1756,73.2046,73.0981,73.1078,143529.0
2024-04-30 15:20:00,75.51,75.57,75.49,75.55,175138.0,73.1078,73.1659,73.0884,73.1465,175138.0
2024-04-30 15:30:00,75.55,75.56,75.46,75.48,265840.0,73.1465,73.1562,73.0594,73.0787,265840.0
2024-04-30 15:40:00,75.48,75.61,75.47,75.57,245394.0,73.0787,73.2046,73.0691,73.1659,245394.0
2024-04-30 15:50:00,75.57,75.61,75.5,75.52,1795275.0,73.1659,73.2046,73.0981,73.1175,1795275.0
2024-05-01 09:30:00,75.28,75.47,75.07,75.08,1016503.0,72.8851,73.0691,72.6818,72.6915,1016503.0
2024-05-01 09:40:00,75.08,75.09,74.73,74.87,631340.0,72.6915,72.7011,72.3526,72.4881,631340.0
2024-05-01 09:50:00,74.88,74.91,74.71,74.82,495084.0,72.4978,72.5269,72.3332,72.4397,495084.0
2024-05-01 10:00:00,74.83,74.93,74.79,74.9,519925.0,72.4494,72.5462,72.4107,72.5172,519925.0
2024-05-01 10:10:00,74.9,74.98,74.79,74.81,350784.0,72.5172,72.5946,72.4107,72.4301,350784.0
2024-05-01 10:20:00,74.81,74.99,74.81,74.95,544339.0,72.4301,72.6043,72.4301,72.5656,544339.0
2024-05-01 10:30:00,74.95,74.98,74.87,74.87,296216.0,72.5656,72.5946,72.4881,72.4881,296216.0
2024-05-01 10:40:00,74.88,74.92,74.83,74.84,330509.0,72.4978,72.5366,72.4494,72.4591,330509.0
2024-05-01 10:50:00,74.85,74.91,74.83,74.91,451988.0,72.4688,72.5269,72.4494,72.5269,451988.0
2024-05-01 11:00:00,74.9,75.03,74.87,75.02,358529.0,72.5172,72.6431,72.4881,72.6334,358529.0
2024-05-01 11:10:00,75.02,75.05,74.97,75.0,337183.0,72.6334,72.6624,72.585,72.614,337183.0
2024-05-01 11:20:00,75.0,75.1,75.0,75.09,260845.0,72.614,72.7108,72.614,72.7011,260845.0
2024-05-01 11:30:00,75.09,75.13,75.06,75.1,431249.0,72.7011,72.7399,72.6721,72.7108,431249.0
2024-05-01 11:40:00,75.1,75.17,75.08,75.13,295978.0,72.7108,72.7786,72.6915,72.7399,295978.0
2024-05-01 11:50:00,75.13,75.17,75.11,75.12,232585.0,72.7399,72.7786,72.7205,72.7302,232585.0
2024-05-01 12:00:00,75.12,75.18,75.1,75.15,272748.0,72.7302,72.7883,72.7108,72.7592,272748.0
2024-05-01 12:10:00,75.15,75.2,75.14,75.17,255826.0,72.7592,72.8077,72.7496,72.7786,255826.0
2024-05-01 12:20:00,75.17,75.21,75.16,75.2,143129.0,72.7786,72.8173,72.7689,72.8077,143129.0
2024-05-01 12:30:00,75.2,75.21,75.1,75.12,310955.0,72.8077,72.8173,72.7108,72.7302,310955.0
2024-05-01 12:40:00,75.12,75.18,75.12,75.17,215169.0,72.7302,72.7883,72.7302,72.7786,215169.0
2024-05-01 12:50:00,75.17,75.17,75.13,75.16,171731.0,72.7786,72.7786,72.7399,72.7689,171731.0
2024-05-01 13:00:00,75.15,75.17,75.12,75.14,198678.0,72.7592,72.7786,72.7302,72.7496,198678.0
2024-05-01 13:10:00,75.14,75.18,75.13,75.17,153342.0,72.7496,72.7883,72.7399,72.7786,153342.0
2024-05-01 13:20:00,75.17,75.22,75.15,75.2,221449.0,72.7786,72.827,72.7592,72.8077,221449.0
2024-05-01 13:30:00,75.2,75.29,75.2,75.23,252484.0,72.8077,72.8948,72.8077,72.8367,252484.0
2024-05-01 13:40:00,75.24,75.24,75.17,75.2,252865.0,72.8464,72.8464,72.7786,72.8077,252865.0
2024-05-01 13:50:00,75.19,75.26,75.17,75.25,227102.0,72.798,72.8657,72.7786,72.8561,227102.0
2024-05-01 14:00:00,75.26,75.32,75.18,75.21,688446.0,72.8657,72.9238,72.7883,72.8173,688446.0
2024-05-01 14:10:00,75.2,75.3,75.19,75.26,337429.0,72.8077,72.9045,72.798,72.8657,337429.0
2024-05-01 14:20:00,75.26,75.32,75.24,75.3,533184.0,72.8657,72.9238,72.8464,72.9045,533184.0
2024-05-01 14:30:00,75.3,75.39,75.19,75.37,957526.0,72.9045,72.9916,72.798,72.9722,957526.0
2024-05-01 14:40:00,75.36,75.53,75.35,75.51,898741.0,72.9626,73.1272,72.9529,73.1078,898741.0
2024-05-01 14:50:00,75.52,75.57,75.42,75.46,593599.0,73.1175,73.1659,73.0207,73.0594,593599.0
2024-05-01 15:00:00,75.47,75.49,75.35,75.41,788459.0,73.0691,73.0884,72.9529,73.011,788459.0
2024-05-01 15:10:00,75.41,75.45,75.34,75.38,721764.0,73.011,73.0497,72.9432,72.9819,721764.0
2024-05-01 15:20:00,75.37,75.45,75.3,75.39,894565.0,72.9722,73.0497,72.9045,72.9916,894565.0
2024-05-01 15:30:00,75.4,75.4,75.18,75.21,1084277.0,73.0013,73.0013,72.7883,72.8173,1084277.0
2024-05-01 15:40:00,75.21,75.37,75.21,75.28,834532.0,72.8173,72.9722,72.8173,72.8851,834532.0
2024-05-01 15:50:00,75.28,75.29,74.98,75.0,3888661.0,72.8851,72.8948,72.5946,72.614,3888661.0
2024-05-02 09:30:00,75.27,75.39,74.98,75.1,1032880.0,72.8754,72.9916,72.5946,72.7108,1032880.0
2024-05-02 09:40:00,75.1,75.24,75.07,75.23,626048.0,72.7108,72.8464,72.6818,72.8367,626048.0
2024-05-02 09:50:00,75.22,75.27,75.13,75.27,504431.0,72.827,72.8754,72.7399,72.8754,504431.0
2024-05-02 10:00:00,75.26,75.35,75.15,75.25,548434.0,72.8657,72.9529,72.7592,72.8561,548434.0
2024-05-02 10:10:00,75.24,75.48,75.23,75.47,462777.0,72.8464,73.0787,72.8367,73.0691,462777.0
2024-05-02 10:20:00,75.47,75.58,75.47,75.5,627836.0,73.0691,73.1756,73.0691,73.0981,627836.0
2024-05-02 10:30:00,75.5,75.59,75.42,75.43,446090.0,73.0981,73.1852,73.0207,73.0303,446090.0
2024-05-02 10:40:00,75.44,75.47,75.34,75.47,731601.0,73.04,73.0691,72.9432,73.0691,731601.0
2024-05-02 10:50:00,75.47,75.53,75.43,75.47,518311.0,73.0691,73.1272,73.0303,73.0691,518311.0
2024-05-02 11:00:00,75.47,75.58,75.42,75.57,468839.0,73.0691,73.1756,73.0207,73.1659,468839.0
2024-05-02 11:10:00,75.57,75.59,75.49,75.54,324456.0,73.1659,73.1852,73.0884,73.1368,324456.0
2024-05-02 11:20:00,75.54,75.56,75.46,75.47,505714.0,73.1368,73.1562,73.0594,73.0691,505714.0
2024-05-02 11:30:00,75.48,75.5,75.42,75.48,337662.0,73.0787,73.0981,73.0207,73.0787,337662.0
2024-05-02 11:40:00,75.48,75.54,75.46,75.5,356501.0,73.0787,73.1368,73.0594,73.0981,356501.0
2024-05-02 11:50:00,75.5,75.56,75.49,75.54,285869.0,73.0981,73.1562,73.0884,73.1368,285869.0
2024-05-02 12:00:00,75.53,75.57,75.49,75.51,367052.0,73.1272,73.1659,73.0884,73.1078,367052.0
2024-05-02 12:10:00,75.52,75.53,75.42,75.43,245880.0,73.1175,73.1272,73.0207,73.0303,245880.0
2024-05-02 12:20:00,75.44,75.51,75.42,75.48,214071.0,73.04,73.1078,73.0207,73.0787,214071.0
2024-05-02 12:30:00,75.48,75.54,75.44,75.53,474526.0,73.0787,73.1368,73.04,73.1272,474526.0
2024-05-02 12:40:00,75.53,75.57,75.52,75.55,331281.0,73.1272,73.1659,73.1175,73.1465,331281.0
2024-05-02 12:50:00,75.55,75.57,75.49,75.52,243761.0,73.1465,73.1659,73.0884,73.1175,243761.0
2024-05-02 13:00:00,75.51,75.61,75.51,75.6,306391.0,73.1078,73.2046,73.1078,73.1949,306391.0
2024-05-02 13:10:00,75.61,75.7,75.6,75.63,433681.0,73.2046,73.2917,73.1949,73.224,433681.0
2024-05-02 13:20:00,75.64,75.68,75.61,75.67,302764.0,73.2337,73.2724,73.2046,73.2627,302764.0
2024-05-02 13:30:00,75.67,75.73,75.62,75.67,312337.0,73.2627,73.3208,73.2143,73.2627,312337.0
2024-05-02 13:40:00,75.67,75.74,75.66,75.7,245069.0,73.2627,73.3305,73.253,73.2917,245069.0
2024-05-02 13:50:00,75.71,75.77,75.7,75.77,244481.0,73.3014,73.3595,73.2917,73.3595,244481.0
2024-05-02 14:00:00,75.76,75.83,75.76,75.8,383275.0,73.3498,73.4176,73.3498,73.3886,383275.0
2024-05-02 14:10:00,75.81,75.84,75.77,75.8,397588.0,73.3982,73.4273,73.3595,73.3886,397588.0
2024-05-02 14:20:00,75.8,75.81,75.77,75.81,314868.0,73.3886,73.3982,73.3595,73.3982,314868.0
2024-05-02 14:30:00,75.81,75.85,75.79,75.83,305326.0,73.3982,73.437,73.3789,73.4176,305326.0
2024-05-02 14:40:00,75.83,75.87,75.82,75.86,424164.0,73.4176,73.4563,73.4079,73.4467,424164.0
2024-05-02 14:50:00,75.86,75.92,75.85,75.88,368650.0,73.4467,73.5047,73.437,73.466,368650.0
2024-05-02 15:00:00,75.89,75.89,75.82,75.84,374963.0,73.4757,73.4757,73.4079,73.4273,374963.0
2024-05-02 15:10:00,75.84,75.89,75.78,75.78,887836.0,73.4273,73.4757,73.3692,73.3692,887836.0
2024-05-02 15:20:00,75.78,75.84,75.76,75.77,495180.0,73.3692,73.4273,73.3498,73.3595,495180.0
2024-05-02 15:30:00,75.77,75.77,75.66,75.7,799961.0,73.3595,73.3595,73.253,73.2917,799961.0
2024-05-02 15:40:00,75.7,75.71,75.62,75.66,735445.0,73.2917,73.3014,73.2143,73.253,735445.0
2024-05-02 15:50:00,75.66,75.68,75.53,75.64,2780537.0,73.253,73.2724,73.1272,73.2337,2780537.0
2024-05-03 09:30:00,75.68,75.72,75.42,75.59,1273199.0,73.2724,73.3111,73.0207,73.1852,1273199.0
2024-05-03 09:40:00,75.58,75.78,75.57,75.67,472949.0,73.1756,73.3692,73.1659,73.2627,472949.0
2024-05-03 09:50:00,75.67,75.68,75.57,75.65,474348.0,73.2627,73.2724,73.1659,73.2433,474348.0
2024-05-03 10:00:00,75.66,75.73,75.43,75.44,816531.0,73.253,73.3208,73.0303,73.04,816531.0
2024-05-03 10:10:00,75.44,75.45,75.3,75.37,328411.0,73.04,73.0497,72.9045,72.9722,328411.0
2024-05-03 10:20:00,75.38,75.38,75.25,75.34,250838.0,72.9819,72.9819,72.8561,72.9432,250838.0
2024-05-03 10:30:00,75.34,75.4,75.29,75.33,417003.0,72.9432,73.0013,72.8948,72.9335,417003.0
2024-05-03 10:40:00,75.34,75.4,75.31,75.35,253514.0,72.9432,73.0013,72.9142,72.9529,253514.0
2024-05-03 10:50:00,75.34,75.44,75.31,75.42,209791.0,72.9432,73.04,72.9142,73.0207,209791.0
2024-05-03 11:00:00,75.42,75.45,75.36,75.38,189771.0,73.0207,73.0497,72.9626,72.9819,189771.0
2024-05-03 11:10:00,75.39,75.43,75.36,75.41,284715.0,72.9916,73.0303,72.9626,73.011,284715.0
2024-05-03 11:20:00,75.41,75.47,75.39,75.46,332192.0,73.011,73.0691,72.9916,73.0594,332192.0
2024-05-03 11:30:00,75.45,75.51,75.45,75.49,248862.0,73.0497,73.1078,73.0497,73.0884,248862.0
2024-05-03 11:40:00,75.49,75.56,75.49,75.55,125865.0,73.0884,73.1562,73.0884,73.1465,125865.0
2024-05-03 11:50:00,75.55,75.58,75.52,75.53,218130.0,73.1465,73.1756,73.1175,73.1272,218130.0
2024-05-03 12:00:00,75.53,75.61,75.53,75.61,211494.0,73.1272,73.2046,73.1272,73.2046,211494.0
2024-05-03 12:10:00,75.61,75.63,75.58,75.61,152589.0,73.2046,73.224,73.1756,73.2046,152589.0
2024-05-03 12:20:00,75.61,75.66,75.6,75.66,160085.0,73.2046,73.253,73.1949,73.253,160085.0
2024-05-03 12:30:00,75.66,75.7,75.6,75.67,228173.0,73.253,73.2917,73.1949,73.2627,228173.0
2024-05-03 12:40:00,75.67,75.69,75.65,75.69,196496.0,73.2627,73.2821,73.2433,73.2821,196496.0
2024-05-03 12:50:00,75.69,75.7,75.64,75.66,142731.0,73.2821,73.2917,73.2337,73.253,142731.0
2024-05-03 13:00:00,75.66,75.68,75.64,75.66,234122.0,73.253,73.2724,73.2337,73.253,234122.0
2024-05-03 13:10:00,75.65,75.74,75.64,75.7,394488.0,73.2433,73.3305,73.2337,73.2917,394488.0
2024-05-03 13:20:00,75.7,75.73,75.66,75.72,224377.0,73.2917,73.3208,73.253,73.3111,224377.0
2024-05-03 13:30:00,75.73,75.78,75.69,75.78,258666.0,73.3208,73.3692,73.2821,73.3692,258666.0
2024-05-03 13:40:00,75.78,75.83,75.75,75.8,281640.0,73.3692,73.4176,73.3402,73.3886,281640.0
2024-05-03 13:50:00,75.81,75.86,75.78,75.82,311905.0,73.3982,73.4467,73.3692,73.4079,311905.0
2024-05-03 14:00:00,75.82,75.87,75.82,75.84,245677.0,73.4079,73.4563,73.4079,73.4273,245677.0
2024-05-03 14:10:00,75.84,75.86,75.8,75.84,212505.0,73.4273,73.4467,73.3886,73.4273,212505.0
2024-05-03 14:20:00,75.84,75.86,75.83,75.84,185003.0,73.4273,73.4467,73.4176,73.4273,185003.0
2024-05-03 14:30:00,75.84,75.86,75.82,75.82,236512.0,73.4273,73.4467,73.4079,73.4079,236512.0
2024-05-03 14:40:00,75.83,75.88,75.79,75.86,177995.0,73.4176,73.466,73.3789,73.4467,177995.0
2024-05-03 14:50:00,75.86,75.91,75.83,75.88,263511.0,73.4467,73.4951,73.4176,73.466,263511.0
2024-05-03 15:00:00,75.88,75.95,75.85,75.95,306587.0,73.466,73.5338,73.437,73.5338,306587.0
2024-05-03 15:10:00,75.95,75.96,75.9,75.94,318681.0,73.5338,73.5435,73.4854,73.5241,318681.0
2024-05-03 15:20:00,75.93,75.97,75.9,75.95,720696.0,73.5144,73.5532,73.4854,73.5338,720696.0
2024-05-03 15:30:00,75.94,75.99,75.88,75.95,445327.0,73.5241,73.5725,73.466,73.5338,445327.0
2024-05-03 15:40:00,75.95,75.99,75.92,75.92,570280.0,73.5338,73.5725,73.5047,73.5047,570280.0
2024-05-03 15:50:00,75.93,76.03,75.86,75.87,2711797.0,73.5144,73.6112,73.4467,73.4563,2711797.0
2024-05-06 09:30:00,76.05,76.14,75.77,75.84,589790.0,73.6306,73.7177,73.3595,73.4273,589790.0
2024-05-06 09:40:00,75.85,75.9,75.74,75.74,342225.0,73.437,73.4854,73.3305,73.3305,342225.0
2024-05-06 09:50:00,75.73,75.76,75.6,75.62,170179.0,73.3208,73.3498,73.1949,73.2143,170179.0
2024-05-06 10:00:00,75.61,75.72,75.6,75.67,213068.0,73.2046,73.3111,73.1949,73.2627,213068.0
2024-05-06 10:10:00,75.68,75.77,75.68,75.74,293369.0,73.2724,73.3595,73.2724,73.3305,293369.0
2024-05-06 10:20:00,75.73,75.74,75.58,75.58,124698.0,73.3208,73.3305,73.1756,73.1756,124698.0
2024-05-06 10:30:00,75.59,75.6,75.55,75.59,136848.0,73.1852,73.1949,73.1465,73.1852,136848.0
2024-05-06 10:40:00,75.59,75.59,75.52,75.53,147676.0,73.1852,73.1852,73.1175,73.1272,147676.0
2024-05-06 10:50:00,75.54,75.61,75.52,75.59,136414.0,73.1368,73.2046,73.1175,73.1852,136414.0
2024-05-06 11:00:00,75.59,75.59,75.5,75.56,158308.0,73.1852,73.1852,73.0981,73.1562,158308.0
2024-05-06 11:10:00,75.56,75.56,75.5,75.55,95151.0,73.1562,73.1562,73.0981,73.1465,95151.0
2024-05-06 11:20:00,75.56,75.56,75.51,75.52,103773.0,73.1562,73.1562,73.1078,73.1175,103773.0
2024-05-06 11:30:00,75.52,75.52,75.46,75.49,159418.0,73.1175,73.1175,73.0594,73.0884,159418.0
2024-05-06 11:40:00,75.48,75.49,75.43,75.45,131162.0,73.0787,73.0884,73.0303,73.0497,131162.0
2024-05-06 11:50:00,75.45,75.5,75.44,75.49,147059.0,73.0497,73.0981,73.04,73.0884,147059.0
2024-05-06 12:00:00,75.49,75.5,75.46,75.47,178691.0,73.0884,73.0981,73.0594,73.0691,178691.0
2024-05-06 12:10:00,75.48,75.53,75.47,75.5,147961.0,73.0787,73.1272,73.0691,73.0981,147961.0
2024-05-06 12:20:00,75.5,75.52,75.47,75.52,90898.0,73.0981,73.1175,73.0691,73.1175,90898.0
2024-05-06 12:30:00,75.52,75.57,75.52,75.56,108788.0,73.1175,73.1659,73.1175,73.1562,108788.0
2024-05-06 12:40:00,75.56,75.61,75.53,75.61,113589.0,73.1562,73.2046,73.1272,73.2046,113589.0
2024-05-06 12:50:00,75.6,75.62,75.58,75.61,143544.0,73.1949,73.2143,73.1756,73.2046,143544.0
2024-05-06 13:00:00,75.6,75.65,75.59,75.61,151996.0,73.1949,73.2433,73.1852,73.2046,151996.0
2024-05-06 13:10:00,75.6,75.64,75.57,75.62,176112.0,73.1949,73.2337,73.1659,73.2143,176112.0
2024-05-06 13:20:00,75.62,75.67,75.61,75.66,226010.0,73.2143,73.2627,73.2046,73.253,226010.0
2024-05-06 13:30:00,75.66,75.67,75.64,75.67,155557.0,73.253,73.2627,73.2337,73.2627,155557.0
2024-05-06 13:40:00,75.67,75.69,75.64,75.67,162226.0,73.2627,73.2821,73.2337,73.2627,162226.0
2024-05-06 13:50:00,75.67,75.7,75.67,75.67,173331.0,73.2627,73.2917,73.2627,73.2627,173331.0
2024-05-06 14:00:00,75.67,75.69,75.64,75.67,169419.0,73.2627,73.2821,73.2337,73.2627,169419.0
2024-05-06 14:10:00,75.66,75.7,75.66,75.68,192506.0,73.253,73.2917,73.253,73.2724,192506.0
2024-05-06 14:20:00,75.69,75.74,75.65,75.68,317117.0,73.2821,73.3305,73.2433,73.2724,317117.0
2024-05-06 14:30:00,75.68,75.73,75.68,75.69,255370.0,73.2724,73.3208,73.2724,73.2821,255370.0
2024-05-06 14:40:00,75.69,75.7,75.67,75.69,293730.0,73.2821,73.2917,73.2627,73.2821,293730.0
2024-05-06 14:50:00,75.69,75.7,75.67,75.68,219335.0,73.2821,73.2917,73.2627,73.2724,219335.0
2024-05-06 15:00:00,75.69,75.71,75.66,75.67,279250.0,73.2821,73.3014,73.253,73.2627,279250.0
2024-05-06 15:10:00,75.66,75.68,75.63,75.67,278897.0,73.253,73.2724,73.224,73.2627,278897.0
2024-05-06 15:20:00,75.68,75.69,75.63,75.64,294251.0,73.2724,73.2821,73.224,73.2337,294251.0
2024-05-06 15:30:00,75.64,75.69,75.63,75.69,342926.0,73.2337,73.2821,73.224,73.2821,342926.0
2024-05-06 15:40:00,75.69,75.75,75.67,75.75,535990.0,73.2821,73.3402,73.2627,73.3402,535990.0
2024-05-06 15:50:00,75.75,75.94,75.72,75.92,2166921.0,73.3402,73.5241,73.3111,73.5047,2166921.0
2024-05-07 09:30:00,76.24,76.41,76.24,76.4,604690.0,73.8146,73.9792,73.8146,73.9695,604690.0
2024-05-07 09:40:00,76.39,76.64,76.39,76.63,609544.0,73.9598,74.2018,73.9598,74.1922,609544.0
2024-05-07 09:50:00,76.64,76.73,76.56,76.59,371200.0,74.2018,74.289,74.1244,74.1534,371200.0
2024-05-07 10:00:00,76.59,76.61,76.53,76.53,296351.0,74.1534,74.1728,74.0953,74.0953,296351.0
2024-05-07 10:10:00,76.53,76.54,76.47,76.5,288247.0,74.0953,74.105,74.0372,74.0663,288247.0
2024-05-07 10:20:00,76.5,76.56,76.46,76.54,301761.0,74.0663,74.1244,74.0276,74.105,301761.0
2024-05-07 10:30:00,76.54,76.61,76.51,76.59,177889.0,74.105,74.1728,74.076,74.1534,177889.0
2024-05-07 10:40:00,76.59,76.64,76.59,76.64,284767.0,74.1534,74.2018,74.1534,74.2018,284767.0
2024-05-07 10:50:00,76.64,76.7,76.6,76.66,273921.0,74.2018,74.2599,74.1631,74.2212,273921.0
2024-05-07 11:00:00,76.67,76.67,76.58,76.59,293359.0,74.2309,74.2309,74.1437,74.1534,293359.0
2024-05-07 11:10:00,76.59,76.63,76.56,76.57,286187.0,74.1534,74.1922,74.1244,74.1341,286187.0
2024-05-07 11:20:00,76.56,76.61,76.53,76.53,286322.0,74.1244,74.1728,74.0953,74.0953,286322.0
2024-05-07 11:30:00,76.53,76.56,76.49,76.52,170376.0,74.0953,74.1244,74.0566,74.0857,170376.0
2024-05-07 11:40:00,76.52,76.52,76.49,76.51,150270.0,74.0857,74.0857,74.0566,74.076,150270.0
2024-05-07 11:50:00,76.51,76.53,76.49,76.49,143929.0,74.076,74.0953,74.0566,74.0566,143929.0
2024-05-07 12:00:00,76.48,76.49,76.44,76.45,127922.0,74.0469,74.0566,74.0082,74.0179,127922.0
2024-05-07 12:10:00,76.45,76.49,76.44,76.47,131031.0,74.0179,74.0566,74.0082,74.0372,131031.0
2024-05-07 12:20:00,76.47,76.5,76.46,76.48,137419.0,74.0372,74.0663,74.0276,74.0469,137419.0
2024-05-07 12:30:00,76.48,76.48,76.45,76.48,128243.0,74.0469,74.0469,74.0179,74.0469,128243.0
2024-05-07 12:40:00,76.47,76.51,76.47,76.51,183483.0,74.0372,74.076,74.0372,74.076,183483.0
2024-05-07 12:50:00,76.51,76.53,76.48,76.51,127350.0,74.076,74.0953,74.0469,74.076,127350.0
2024-05-07 13:00:00,76.51,76.53,76.47,76.52,96505.0,74.076,74.0953,74.0372,74.0857,96505.0
2024-05-07 13:10:00,76.53,76.54,76.52,76.53,94067.0,74.0953,74.105,74.0857,74.0953,94067.0
2024-05-07 13:20:00,76.53,76.57,76.51,76.56,166695.0,74.0953,74.1341,74.076,74.1244,166695.0
2024-05-07 13:30:00,76.55,76.57,76.49,76.49,99723.0,74.1147,74.1341,74.0566,74.0566,99723.0
2024-05-07 13:40:00,76.49,76.51,76.43,76.44,119077.0,74.0566,74.076,73.9985,74.0082,119077.0
2024-05-07 13:50:00,76.43,76.47,76.42,76.45,133080.0,73.9985,74.0372,73.9888,74.0179,133080.0
2024-05-07 14:00:00,76.45,76.49,76.45,76.48,101417.0,74.0179,74.0566,74.0179,74.0469,101417.0
2024-05-07 14:10:00,76.47,76.49,76.43,76.44,122030.0,74.0372,74.0566,73.9985,74.0082,122030.0
2024-05-07 14:20:00,76.44,76.5,76.44,76.48,102262.0,74.0082,74.0663,74.0082,74.0469,102262.0
2024-05-07 14:30:00,76.48,76.51,76.45,76.49,213359.0,74.0469,74.076,74.0179,74.0566,213359.0
2024-05-07 14:40:00,76.49,76.55,76.49,76.53,212818.0,74.0566,74.1147,74.0566,74.0953,212818.0
2024-05-07 14:50:00,76.53,76.58,76.53,76.58,441968.0,74.0953,74.1437,74.0953,74.1437,441968.0
2024-05-07 15:00:00,76.58,76.58,76.52,76.53,312495.0,74.1437,74.1437,74.0857,74.0953,312495.0
2024-05-07 15:10:00,76.53,76.57,76.53,76.54,260048.0,74.0953,74.1341,74.0953,74.105,260048.0
2024-05-07 15:20:00,76.54,76.6,76.53,76.6,537610.0,74.105,74.1631,74.0953,74.1631,537610.0
2024-05-07 15:30:00,76.6,76.64,76.59,76.64,381688.0,74.1631,74.2018,74.1534,74.2018,381688.0
2024-05-07 15:40:00,76.64,76.7,76.62,76.69,1008767.0,74.2018,74.2599,74.1825,74.2502,1008767.0
2024-05-07 15:50:00,76.7,76.79,76.68,76.74,2019370.0,74.2599,74.3471,74.2406,74.2987,2019370.0
2024-05-08 09:30:00,76.74,76.89,76.68,76.84,865440.0,74.2987,74.4439,74.2406,74.3955,865440.0
2024-05-08 09:40:00,76.83,76.88,76.75,76.78,207815.0,74.3858,74.4342,74.3083,74.3374,207815.0
2024-05-08 09:50:00,76.78,76.84,76.74,76.76,363968.0,74.3374,74.3955,74.2987,74.318,363968.0
2024-05-08 10:00:00,76.76,76.8,76.68,76.78,206870.0,74.318,74.3567,74.2406,74.3374,206870.0
2024-05-08 10:10:00,76.78,76.86,76.76,76.81,165935.0,74.3374,74.4148,74.318,74.3664,165935.0
2024-05-08 10:20:00,76.82,76.82,76.72,76.74,134600.0,74.3761,74.3761,74.2793,74.2987,134600.0
2024-05-08 10:30:00,76.75,76.76,76.7,76.74,113694.0,74.3083,74.318,74.2599,74.2987,113694.0
2024-05-08 10:40:00,76.74,76.75,76.68,76.71,131643.0,74.2987,74.3083,74.2406,74.2696,131643.0
2024-05-08 10:50:00,76.71,76.74,76.7,76.73,236134.0,74.2696,74.2987,74.2599,74.289,236134.0
2024-05-08 11:00:00,76.73,76.75,76.7,76.71,675922.0,74.289,74.3083,74.2599,74.2696,675922.0
2024-05-08 11:10:00,76.7,76.75,76.68,76.7,200003.0,74.2599,74.3083,74.2406,74.2599,200003.0
2024-05-08 11:20:00,76.7,76.74,76.7,76.72,145822.0,74.2599,74.2987,74.2599,74.2793,145822.0
2024-05-08 11:30:00,76.73,76.76,76.7,76.71,108123.0,74.289,74.318,74.2599,74.2696,108123.0
2024-05-08 11:40:00,76.71,76.71,76.65,76.65,172101.0,74.2696,74.2696,74.2115,74.2115,172101.0
2024-05-08 11:50:00,76.66,76.67,76.63,76.66,178085.0,74.2212,74.2309,74.1922,74.2212,178085.0
2024-05-08 12:00:00,76.65,76.65,76.58,76.62,151896.0,74.2115,74.2115,74.1437,74.1825,151896.0
2024-05-08 12:10:00,76.62,76.62,76.58,76.62,108857.0,74.1825,74.1825,74.1437,74.1825,108857.0
2024-05-08 12:20:00,76.62,76.62,76.58,76.59,70137.0,74.1825,74.1825,74.1437,74.1534,70137.0
2024-05-08 12:30:00,76.59,76.63,76.57,76.62,155437.0,74.1534,74.1922,74.1341,74.1825,155437.0
2024-05-08 12:40:00,76.63,76.65,76.59,76.6,199923.0,74.1922,74.2115,74.1534,74.1631,199923.0
2024-05-08 12:50:00,76.61,76.61,76.56,76.58,98239.0,74.1728,74.1728,74.1244,74.1437,98239.0
2024-05-08 13:00:00,76.59,76.62,76.55,76.59,200886.0,74.1534,74.1825,74.1147,74.1534,200886.0
2024-05-08 13:10:00,76.59,76.63,76.59,76.61,69920.0,74.1534,74.1922,74.1534,74.1728,69920.0
2024-05-08 13:20:00,76.6,76.63,76.58,76.6,121372.0,74.1631,74.1922,74.1437,74.1631,121372.0
2024-05-08 13:30:00,76.6,76.61,76.55,76.57,130423.0,74.1631,74.1728,74.1147,74.1341,130423.0
2024-05-08 13:40:00,76.56,76.62,76.56,76.61,107362.0,74.1244,74.1825,74.1244,74.1728,107362.0
2024-05-08 13:50:00,76.61,76.63,76.57,76.58,754474.0,74.1728,74.1922,74.1341,74.1437,754474.0
2024-05-08 14:00:00,76.58,76.64,76.58,76.63,216790.0,74.1437,74.2018,74.1437,74.1922,216790.0
2024-05-08 14:10:00,76.63,76.64,76.6,76.62,153545.0,74.1922,74.2018,74.1631,74.1825,153545.0
2024-05-08 14:20:00,76.62,76.64,76.59,76.59,303190.0,74.1825,74.2018,74.1534,74.1534,303190.0
2024-05-08 14:30:00,76.59,76.6,76.48,76.51,942777.0,74.1534,74.1631,74.0469,74.076,942777.0
2024-05-08 14:40:00,76.51,76.53,76.5,76.51,178084.0,74.076,74.0953,74.0663,74.076,178084.0
2024-05-08 14:50:00,76.52,76.54,76.45,76.45,598386.0,74.0857,74.105,74.0179,74.0179,598386.0
2024-05-08 15:00:00,76.45,76.54,76.42,76.53,313398.0,74.0179,74.105,73.9888,74.0953,313398.0
2024-05-08 15:10:00,76.53,76.55,76.52,76.53,244311.0,74.0953,74.1147,74.0857,74.0953,244311.0
2024-05-08 15:20:00,76.53,76.57,76.53,76.54,348983.0,74.0953,74.1341,74.0953,74.105,348983.0
2024-05-08 15:30:00,76.53,76.58,76.53,76.56,231031.0,74.0953,74.1437,74.0953,74.1244,231031.0
2024-05-08 15:40:00,76.56,76.62,76.55,76.61,529803.0,74.1244,74.1825,74.1147,74.1728,529803.0
2024-05-08 15:50:00,76.61,76.64,76.52,76.52,1266302.0,74.1728,74.2018,74.0857,74.0857,1266302.0
2024-05-09 09:30:00,76.59,76.68,76.54,76.59,610403.0,74.1534,74.2406,74.105,74.1534,610403.0
2024-05-09 09:40:00,76.59,76.84,76.59,76.83,283716.0,74.1534,74.3955,74.1534,74.3858,283716.0
2024-05-09 09:50:00,76.84,76.91,76.81,76.89,401032.0,74.3955,74.4632,74.3664,74.4439,401032.0
2024-05-09 10:00:00,76.9,76.97,76.85,76.97,356551.0,74.4536,74.5213,74.4052,74.5213,356551.0
2024-05-09 10:10:00,76.97,77.03,76.94,77.02,584627.0,74.5213,74.5794,74.4923,74.5698,584627.0
2024-05-09 10:20:00,77.01,77.04,76.99,77.0,348318.0,74.5601,74.5891,74.5407,74.5504,348318.0
2024-05-09 10:30:00,76.99,77.01,76.93,76.98,211182.0,74.5407,74.5601,74.4826,74.531,211182.0
2024-05-09 10:40:00,76.98,77.0,76.94,76.97,240952.0,74.531,74.5504,74.4923,74.5213,240952.0
2024-05-09 10:50:00,76.98,77.03,76.97,77.02,224195.0,74.531,74.5794,74.5213,74.5698,224195.0
2024-05-09 11:00:00,77.02,77.04,76.93,76.94,205787.0,74.5698,74.5891,74.4826,74.4923,205787.0
2024-05-09 11:10:00,76.94,76.95,76.89,76.92,233953.0,74.4923,74.502,74.4439,74.4729,233953.0
2024-05-09 11:20:00,76.92,76.92,76.86,76.87,193631.0,74.4729,74.4729,74.4148,74.4245,193631.0
2024-05-09 11:30:00,76.86,76.94,76.86,76.92,149088.0,74.4148,74.4923,74.4148,74.4729,149088.0
2024-05-09 11:40:00,76.92,76.96,76.89,76.95,188835.0,74.4729,74.5117,74.4439,74.502,188835.0
2024-05-09 11:50:00,76.95,76.96,76.91,76.92,123873.0,74.502,74.5117,74.4632,74.4729,123873.0
2024-05-09 12:00:00,76.92,76.96,76.9,76.95,178904.0,74.4729,74.5117,74.4536,74.502,178904.0
2024-05-09 12:10:00,76.95,77.0,76.93,76.96,187181.0,74.502,74.5504,74.4826,74.5117,187181.0
2024-05-09 12:20:00,76.95,76.99,76.94,76.97,125562.0,74.502,74.5407,74.4923,74.5213,125562.0
2024-05-09 12:30:00,76.97,77.01,76.96,77.0,109860.0,74.5213,74.5601,74.5117,74.5504,109860.0
2024-05-09 12:40:00,77.0,77.01,76.98,77.01,168503.0,74.5504,74.5601,74.531,74.5601,168503.0
2024-05-09 12:50:00,77.01,77.03,77.0,77.02,246348.0,74.5601,74.5794,74.5504,74.5698,246348.0
2024-05-09 13:00:00,77.01,77.06,77.0,77.01,197418.0,74.5601,74.6085,74.5504,74.5601,197418.0
2024-05-09 13:10:00,77.01,77.03,76.99,77.0,105555.0,74.5601,74.5794,74.5407,74.5504,105555.0
2024-05-09 13:20:00,77.0,77.05,76.99,77.03,136179.0,74.5504,74.5988,74.5407,74.5794,136179.0
2024-05-09 13:30:00,77.04,77.04,77.0,77.02,98628.0,74.5891,74.5891,74.5504,74.5698,98628.0
2024-05-09 13:40:00,77.02,77.04,77.0,77.02,50853.0,74.5698,74.5891,74.5504,74.5698,50853.0
2024-05-09 13:50:00,77.01,77.03,76.99,77.01,105931.0,74.5601,74.5794,74.5407,74.5601,105931.0
2024-05-09 14:00:00,77.01,77.04,76.99,77.03,102042.0,74.5601,74.5891,74.5407,74.5794,102042.0
2024-05-09 14:10:00,77.03,77.07,77.0,77.06,70971.0,74.5794,74.6182,74.5504,74.6085,70971.0
2024-05-09 14:20:00,77.05,77.08,77.03,77.08,95318.0,74.5988,74.6278,74.5794,74.6278,95318.0
2024-05-09 14:30:00,77.07,77.1,77.05,77.09,142308.0,74.6182,74.6472,74.5988,74.6375,142308.0
2024-05-09 14:40:00,77.08,77.1,77.06,77.06,245237.0,74.6278,74.6472,74.6085,74.6085,245237.0
2024-05-09 14:50:00,77.06,77.1,77.06,77.08,287470.0,74.6085,74.6472,74.6085,74.6278,287470.0
2024-05-09 15:00:00,77.08,77.08,77.03,77.05,212828.0,74.6278,74.6278,74.5794,74.5988,212828.0
2024-05-09 15:10:00,77.05,77.08,77.04,77.06,265918.0,74.5988,74.6278,74.5891,74.6085,265918.0
2024-05-09 15:20:00,77.06,77.06,77.02,77.04,353380.0,74.6085,74.6085,74.5698,74.5891,353380.0
2024-05-09 15:30:00,77.03,77.07,77.02,77.06,255805.0,74.5794,74.6182,74.5698,74.6085,255805.0
2024-05-09 15:40:00,77.06,77.1,77.04,77.09,428789.0,74.6085,74.6472,74.5891,74.6375,428789.0
2024-05-09 15:50:00,77.09,77.17,77.08,77.16,1483156.0,74.6375,74.715,74.6278,74.7053,1483156.0
2024-05-10 09:30:00,77.17,77.32,77.1,77.3,300681.0,74.715,74.8602,74.6472,74.8408,300681.0
2024-05-10 09:40:00,77.31,77.31,77.24,77.27,194898.0,74.8505,74.8505,74.7828,74.8118,194898.0
2024-05-10 09:50:00,77.27,77.39,77.26,77.36,228265.0,74.8118,74.928,74.8021,74.8989,228265.0
2024-05-10 10:00:00,77.36,77.37,77.26,77.35,241810.0,74.8989,74.9086,74.8021,74.8893,241810.0
2024-05-10 10:10:00,77.35,77.42,77.34,77.42,182567.0,74.8893,74.957,74.8796,74.957,182567.0
2024-05-10 10:20:00,77.41,77.41,77.37,77.41,154515.0,74.9473,74.9473,74.9086,74.9473,154515.0
2024-05-10 10:30:00,77.4,77.41,77.36,77.4,152291.0,74.9377,74.9473,74.8989,74.9377,152291.0
2024-05-10 10:40:00,77.41,77.45,77.38,77.39,227673.0,74.9473,74.9861,74.9183,74.928,227673.0
2024-05-10 10:50:00,77.39,77.39,77.32,77.34,245751.0,74.928,74.928,74.8602,74.8796,245751.0
2024-05-10 11:00:00,77.35,77.37,77.32,77.34,149844.0,74.8893,74.9086,74.8602,74.8796,149844.0
2024-05-10 11:10:00,77.34,77.35,77.26,77.27,95459.0,74.8796,74.8893,74.8021,74.8118,95459.0
2024-05-10 11:20:00,77.27,77.33,77.25,77.33,188425.0,74.8118,74.8699,74.7924,74.8699,188425.0
2024-05-10 11:30:00,77.33,77.37,77.32,77.34,189285.0,74.8699,74.9086,74.8602,74.8796,189285.0
2024-05-10 11:40:00,77.34,77.36,77.31,77.34,151871.0,74.8796,74.8989,74.8505,74.8796,151871.0
2024-05-10 11:50:00,77.35,77.4,77.34,77.39,141700.0,74.8893,74.9377,74.8796,74.928,141700.0
2024-05-10 12:00:00,77.4,77.41,77.36,77.41,267319.0,74.9377,74.9473,74.8989,74.9473,267319.0
2024-05-10 12:10:00,77.41,77.46,77.4,77.42,184390.0,74.9473,74.9958,74.9377,74.957,184390.0
2024-05-10 12:20:00,77.43,77.45,77.39,77.4,225353.0,74.9667,74.9861,74.928,74.9377,225353.0
2024-05-10 12:30:00,77.4,77.42,77.37,77.4,54876.0,74.9377,74.957,74.9086,74.9377,54876.0
2024-05-10 12:40:00,77.41,77.48,77.4,77.48,133950.0,74.9473,75.0151,74.9377,75.0151,133950.0
2024-05-10 12:50:00,77.47,77.48,77.44,77.44,69260.0,75.0054,75.0151,74.9764,74.9764,69260.0
2024-05-10 13:00:00,77.44,77.48,77.44,77.45,109753.0,74.9764,75.0151,74.9764,74.9861,109753.0
2024-05-10 13:10:00,77.45,77.47,77.43,77.46,63491.0,74.9861,75.0054,74.9667,74.9958,63491.0
2024-05-10 13:20:00,77.45,77.46,77.43,77.45,59365.0,74.9861,74.9958,74.9667,74.9861,59365.0
2024-05-10 13:30:00,77.46,77.51,77.45,77.5,99564.0,74.9958,75.0442,74.9861,75.0345,99564.0
2024-05-10 13:40:00,77.5,77.52,77.49,77.52,115366.0,75.0345,75.0538,75.0248,75.0538,115366.0
2024-05-10 13:50:00,77.51,77.56,77.51,77.55,262424.0,75.0442,75.0926,75.0442,75.0829,262424.0
2024-05-10 14:00:00,77.55,77.55,77.48,77.51,90796.0,75.0829,75.0829,75.0151,75.0442,90796.0
2024-05-10 14:10:00,77.51,77.53,77.49,77.52,64559.0,75.0442,75.0635,75.0248,75.0538,64559.0
2024-05-10 14:20:00,77.51,77.51,77.46,77.48,84029.0,75.0442,75.0442,74.9958,75.0151,84029.0
2024-05-10 14:30:00,77.48,77.49,77.46,77.47,148250.0,75.0151,75.0248,74.9958,75.0054,148250.0
2024-05-10 14:40:00,77.47,77.52,77.46,77.51,107676.0,75.0054,75.0538,74.9958,75.0442,107676.0
2024-05-10 14:50:00,77.51,77.56,77.51,77.53,540461.0,75.0442,75.0926,75.0442,75.0635,540461.0
2024-05-10 15:00:00,77.54,77.57,77.51,77.57,214714.0,75.0732,75.1023,75.0442,75.1023,214714.0
2024-05-10 15:10:00,77.57,77.6,77.56,77.59,258529.0,75.1023,75.1313,75.0926,75.1216,258529.0
2024-05-10 15:20:00,77.59,77.64,77.57,77.61,197540.0,75.1216,75.17,75.1023,75.141,197540.0
2024-05-10 15:30:00,77.61,77.66,77.59,77.66,187184.0,75.141,75.1894,75.1216,75.1894,187184.0
2024-05-10 15:40:00,77.66,77.69,77.61,77.67,324725.0,75.1894,75.2184,75.141,75.1991,324725.0
2024-05-10 15:50:00,77.67,77.71,77.61,77.62,1291730.0,75.1991,75.2378,75.141,75.1507,1291730.0
2024-05-13 09:30:00,77.76,77.87,77.72,77.77,582723.0,75.2862,75.3927,75.2475,75.2959,582723.0
2024-05-13 09:40:00,77.77,78.0,77.74,77.94,680971.0,75.2959,75.5186,75.2668,75.4605,680971.0
2024-05-13 09:50:00,77.93,78.0,77.88,77.89,420175.0,75.4508,75.5186,75.4024,75.4121,420175.0
2024-05-13 10:00:00,77.89,77.98,77.88,77.97,221276.0,75.4121,75.4992,75.4024,75.4895,221276.0
2024-05-13 10:10:00,77.97,77.99,77.9,77.9,189143.0,75.4895,75.5089,75.4218,75.4218,189143.0
2024-05-13 10:20:00,77.9,77.91,77.84,77.88,130235.0,75.4218,75.4314,75.3637,75.4024,130235.0
2024-05-13 10:30:00,77.88,77.91,77.8,77.83,167740.0,75.4024,75.4314,75.3249,75.354,167740.0
2024-05-13 10:40:00,77.83,77.86,77.81,77.82,220357.0,75.354,75.383,75.3346,75.3443,220357.0
2024-05-13 10:50:00,77.81,77.85,77.78,77.81,183680.0,75.3346,75.3733,75.3056,75.3346,183680.0
2024-05-13 11:00:00,77.81,77.82,77.73,77.74,171555.0,75.3346,75.3443,75.2572,75.2668,171555.0
2024-05-13 11:10:00,77.74,77.76,77.69,77.7,346046.0,75.2668,75.2862,75.2184,75.2281,346046.0
2024-05-13 11:20:00,77.7,77.71,77.63,77.64,320869.0,75.2281,75.2378,75.1603,75.17,320869.0
2024-05-13 11:30:00,77.63,77.63,77.57,77.58,243508.0,75.1603,75.1603,75.1023,75.1119,243508.0
2024-05-13 11:40:00,77.58,77.59,77.54,77.58,293723.0,75.1119,75.1216,75.0732,75.1119,293723.0
2024-05-13 11:50:00,77.58,77.61,77.56,77.59,128820.0,75.1119,75.141,75.0926,75.1216,128820.0
2024-05-13 12:00:00,77.59,77.6,77.57,77.59,158606.0,75.1216,75.1313,75.1023,75.1216,158606.0
2024-05-13 12:10:00,77.59,77.6,77.56,77.56,129683.0,75.1216,75.1313,75.0926,75.0926,129683.0
2024-05-13 12:20:00,77.56,77.58,77.53,77.56,106712.0,75.0926,75.1119,75.0635,75.0926,106712.0
2024-05-13 12:30:00,77.56,77.56,77.51,77.52,170307.0,75.0926,75.0926,75.0442,75.0538,170307.0
2024-05-13 12:40:00,77.52,77.54,77.5,77.53,116973.0,75.0538,75.0732,75.0345,75.0635,116973.0
2024-05-13 12:50:00,77.53,77.53,77.48,77.5,87246.0,75.0635,75.0635,75.0151,75.0345,87246.0
2024-05-13 13:00:00,77.49,77.5,77.43,77.44,117613.0,75.0248,75.0345,74.9667,74.9764,117613.0
2024-05-13 13:10:00,77.43,77.48,77.39,77.44,430976.0,74.9667,75.0151,74.928,74.9764,430976.0
2024-05-13 13:20:00,77.44,77.46,77.42,77.44,172021.0,74.9764,74.9958,74.957,74.9764,172021.0
2024-05-13 13:30:00,77.43,77.45,77.4,77.41,102248.0,74.9667,74.9861,74.9377,74.9473,102248.0
2024-05-13 13:40:00,77.41,77.41,77.37,77.38,93842.0,74.9473,74.9473,74.9086,74.9183,93842.0
2024-05-13 13:50:00,77.38,77.39,77.36,77.36,108010.0,74.9183,74.928,74.8989,74.8989,108010.0
2024-05-13 14:00:00,77.36,77.37,77.28,77.28,124360.0,74.8989,74.9086,74.8215,74.8215,124360.0
2024-05-13 14:10:00,77.28,77.34,77.27,77.33,93442.0,74.8215,74.8796,74.8118,74.8699,93442.0
2024-05-13 14:20:00,77.34,77.37,77.33,77.36,125137.0,74.8796,74.9086,74.8699,74.8989,125137.0
2024-05-13 14:30:00,77.36,77.38,77.32,77.34,593769.0,74.8989,74.9183,74.8602,74.8796,593769.0
2024-05-13 14:40:00,77.34,77.35,77.29,77.3,202693.0,74.8796,74.8893,74.8312,74.8408,202693.0
2024-05-13 14:50:00,77.29,77.32,77.27,77.31,113387.0,74.8312,74.8602,74.8118,74.8505,113387.0
2024-05-13 15:00:00,77.31,77.34,77.31,77.33,230337.0,74.8505,74.8796,74.8505,74.8699,230337.0
2024-05-13 15:10:00,77.32,77.39,77.32,77.38,205935.0,74.8602,74.928,74.8602,74.9183,205935.0
2024-05-13 15:20:00,77.38,77.4,77.32,77.36,246652.0,74.9183,74.9377,74.8602,74.8989,246652.0
2024-05-13 15:30:00,77.36,77.41,77.35,77.38,248966.0,74.8989,74.9473,74.8893,74.9183,248966.0
2024-05-13 15:40:00,77.38,77.38,77.33,77.36,358365.0,74.9183,74.9183,74.8699,74.8989,358365.0
2024-05-13 15:50:00,77.37,77.42,77.34,77.41,918150.0,74.9086,74.957,74.8796,74.9473,918150.0
2024-05-14 09:30:00,77.47,77.6,77.32,77.34,483045.0,75.0054,75.1313,74.8602,74.8796,483045.0
2024-05-14 09:40:00,77.34,77.38,77.17,77.25,347077.0,74.8796,74.9183,74.715,74.7924,347077.0
2024-05-14 09:50:00,77.25,77.35,77.25,77.34,338356.0,74.7924,74.8893,74.7924,74.8796,338356.0
2024-05-14 10:00:00,77.35,77.43,77.33,77.39,227497.0,74.8893,74.9667,74.8699,74.928,227497.0
2024-05-14 10:10:00,77.38,77.44,77.3,77.31,221578.0,74.9183,74.9764,74.8408,74.8505,221578.0
2024-05-14 10:20:00,77.3,77.33,77.22,77.31,148616.0,74.8408,74.8699,74.7634,74.8505,148616.0
2024-05-14 10:30:00,77.31,77.34,77.2,77.23,202454.0,74.8505,74.8796,74.744,74.7731,202454.0
2024-05-14 10:40:00,77.22,77.22,77.16,77.19,422495.0,74.7634,74.7634,74.7053,74.7343,422495.0
2024-05-14 10:50:00,77.18,77.19,77.15,77.19,310481.0,74.7247,74.7343,74.6956,74.7343,310481.0
2024-05-14 11:00:00,77.19,77.21,77.1,77.11,225052.0,74.7343,74.7537,74.6472,74.6569,225052.0
2024-05-14 11:10:00,77.11,77.14,77.05,77.07,173147.0,74.6569,74.6859,74.5988,74.6182,173147.0
2024-05-14 11:20:00,77.07,77.08,77.03,77.05,99266.0,74.6182,74.6278,74.5794,74.5988,99266.0
2024-05-14 11:30:00,77.05,77.05,76.95,76.96,211681.0,74.5988,74.5988,74.502,74.5117,211681.0
2024-05-14 11:40:00,76.97,76.98,76.9,76.95,149129.0,74.5213,74.531,74.4536,74.502,149129.0
2024-05-14 11:50:00,76.95,76.98,76.92,76.94,128011.0,74.502,74.531,74.4729,74.4923,128011.0
2024-05-14 12:00:00,76.93,77.0,76.91,77.0,115279.0,74.4826,74.5504,74.4632,74.5504,115279.0
2024-05-14 12:10:00,77.0,77.0,76.94,76.97,183942.0,74.5504,74.5504,74.4923,74.5213,183942.0
2024-05-14 12:20:00,76.96,77.02,76.96,76.98,79933.0,74.5117,74.5698,74.5117,74.531,79933.0
2024-05-14 12:30:00,76.98,77.0,76.95,76.97,89308.0,74.531,74.5504,74.502,74.5213,89308.0
2024-05-14 12:40:00,76.97,76.99,76.95,76.95,99659.0,74.5213,74.5407,74.502,74.502,99659.0
2024-05-14 12:50:00,76.96,76.98,76.9,76.94,118733.0,74.5117,74.531,74.4536,74.4923,118733.0
2024-05-14 13:00:00,76.94,76.94,76.87,76.89,108033.0,74.4923,74.4923,74.4245,74.4439,108033.0
2024-05-14 13:10:00,76.9,76.9,76.87,76.9,110157.0,74.4536,74.4536,74.4245,74.4536,110157.0
2024-05-14 13:20:00,76.9,76.94,76.89,76.94,156817.0,74.4536,74.4923,74.4439,74.4923,156817.0
2024-05-14 13:30:00,76.94,76.95,76.91,76.95,106639.0,74.4923,74.502,74.4632,74.502,106639.0
2024-05-14 13:40:00,76.95,77.0,76.94,76.98,98479.0,74.502,74.5504,74.4923,74.531,98479.0
2024-05-14 13:50:00,76.97,77.03,76.97,77.02,119773.0,74.5213,74.5794,74.5213,74.5698,119773.0
2024-05-14 14:00:00,77.02,77.05,77.02,77.05,118857.0,74.5698,74.5988,74.5698,74.5988,118857.0
2024-05-14 14:10:00,77.05,77.08,77.03,77.08,167857.0,74.5988,74.6278,74.5794,74.6278,167857.0
2024-05-14 14:20:00,77.07,77.09,77.06,77.07,146659.0,74.6182,74.6375,74.6085,74.6182,146659.0
2024-05-14 14:30:00,77.07,77.2,77.07,77.2,121293.0,74.6182,74.744,74.6182,74.744,121293.0
2024-05-14 14:40:00,77.2,77.26,77.14,77.16,130472.0,74.744,74.8021,74.6859,74.7053,130472.0
2024-05-14 14:50:00,77.16,77.22,77.14,77.2,96232.0,74.7053,74.7634,74.6859,74.744,96232.0
2024-05-14 15:00:00,77.21,77.21,77.13,77.15,167393.0,74.7537,74.7537,74.6763,74.6956,167393.0
2024-05-14 15:10:00,77.14,77.18,77.12,77.16,253024.0,74.6859,74.7247,74.6666,74.7053,253024.0
2024-05-14 15:20:00,77.16,77.22,77.15,77.17,235029.0,74.7053,74.7634,74.6956,74.715,235029.0
2024-05-14 15:30:00,77.17,77.18,77.11,77.12,561457.0,74.715,74.7247,74.6569,74.6666,561457.0
2024-05-14 15:40:00,77.12,77.23,77.11,77.19,567052.0,74.6666,74.7731,74.6569,74.7343,567052.0
2024-05-14 15:50:00,77.2,77.32,77.19,77.23,1532251.0,74.744,74.8602,74.7343,74.7731,1532251.0
2024-05-15 09:30:00,77.05,77.35,77.05,77.28,1949971.0,74.5988,74.8893,74.5988,74.8215,1949971.0
2024-05-15 09:40:00,77.28,77.31,77.16,77.25,1200485.0,74.8215,74.8505,74.7053,74.7924,1200485.0
2024-05-15 09:50:00,77.26,77.31,77.21,77.3,524733.0,74.8021,74.8505,74.7537,74.8408,524733.0
2024-05-15 10:00:00,77.31,77.38,77.3,77.36,421403.0,74.8505,74.9183,74.8408,74.8989,421403.0
2024-05-15 10:10:00,77.36,77.38,77.31,77.33,253056.0,74.8989,74.9183,74.8505,74.8699,253056.0
2024-05-15 10:20:00,77.33,77.36,77.31,77.31,250948.0,74.8699,74.8989,74.8505,74.8505,250948.0
2024-05-15 10:30:00,77.31,77.38,77.31,77.36,245066.0,74.8505,74.9183,74.8505,74.8989,245066.0
2024-05-15 10:40:00,77.36,77.4,77.32,77.34,204893.0,74.8989,74.9377,74.8602,74.8796,204893.0
2024-05-15 10:50:00,77.34,77.35,77.31,77.32,353496.0,74.8796,74.8893,74.8505,74.8602,353496.0
2024-05-15 11:00:00,77.33,77.42,77.32,77.38,239134.0,74.8699,74.957,74.8602,74.9183,239134.0
2024-05-15 11:10:00,77.38,77.4,77.36,77.36,256168.0,74.9183,74.9377,74.8989,74.8989,256168.0
2024-05-15 11:20:00,77.36,77.36,77.28,77.34,306932.0,74.8989,74.8989,74.8215,74.8796,306932.0
2024-05-15 11:30:00,77.35,77.38,77.29,77.3,257320.0,74.8893,74.9183,74.8312,74.8408,257320.0
2024-05-15 11:40:00,77.3,77.32,77.26,77.26,254945.0,74.8408,74.8602,74.8021,74.8021,254945.0
2024-05-15 11:50:00,77.26,77.28,77.24,77.27,197914.0,74.8021,74.8215,74.7828,74.8118,197914.0
2024-05-15 12:00:00,77.26,77.29,77.21,77.26,169260.0,74.8021,74.8312,74.7537,74.8021,169260.0
2024-05-15 12:10:00,77.26,77.28,77.23,77.25,241688.0,74.8021,74.8215,74.7731,74.7924,241688.0
2024-05-15 12:20:00,77.25,77.29,77.22,77.27,142696.0,74.7924,74.8312,74.7634,74.8118,142696.0
2024-05-15 12:30:00,77.27,77.27,77.24,77.25,365600.0,74.8118,74.8118,74.7828,74.7924,365600.0
2024-05-15 12:40:00,77.25,77.33,77.24,77.31,211792.0,74.7924,74.8699,74.7828,74.8505,211792.0
2024-05-15 12:50:00,77.32,77.39,77.32,77.36,270875.0,74.8602,74.928,74.8602,74.8989,270875.0
2024-05-15 13:00:00,77.36,77.38,77.32,77.32,169837.0,74.8989,74.9183,74.8602,74.8602,169837.0
2024-05-15 13:10:00,77.33,77.38,77.32,77.37,128634.0,74.8699,74.9183,74.8602,74.9086,128634.0
2024-05-15 13:20:00,77.38,77.38,77.34,77.36,184102.0,74.9183,74.9183,74.8796,74.8989,184102.0
2024-05-15 13:30:00,77.37,77.37,77.32,77.33,103373.0,74.9086,74.9086,74.8602,74.8699,103373.0
2024-05-15 13:40:00,77.33,77.34,77.29,77.31,244825.0,74.8699,74.8796,74.8312,74.8505,244825.0
2024-05-15 13:50:00,77.3,77.33,77.28,77.33,332458.0,74.8408,74.8699,74.8215,74.8699,332458.0
2024-05-15 14:00:00,77.32,77.34,77.29,77.33,206861.0,74.8602,74.8796,74.8312,74.8699,206861.0
2024-05-15 14:10:00,77.33,77.35,77.28,77.31,324340.0,74.8699,74.8893,74.8215,74.8505,324340.0
2024-05-15 14:20:00,77.3,77.3,77.27,77.29,88335.0,74.8408,74.8408,74.8118,74.8312,88335.0
2024-05-15 14:30:00,77.29,77.3,77.24,77.27,175612.0,74.8312,74.8408,74.7828,74.8118,175612.0
2024-05-15 14:40:00,77.28,77.28,77.24,77.25,221398.0,74.8215,74.8215,74.7828,74.7924,221398.0
2024-05-15 14:50:00,77.25,77.28,77.24,77.25,200376.0,74.7924,74.8215,74.7828,74.7924,200376.0
2024-05-15 15:00:00,77.24,77.27,77.22,77.27,292102.0,74.7828,74.8118,74.7634,74.8118,292102.0
2024-05-15 15:10:00,77.27,77.29,77.24,77.25,176476.0,74.8118,74.8312,74.7828,74.7924,176476.0
2024-05-15 15:20:00,77.25,77.3,77.23,77.24,259280.0,74.7924,74.8408,74.7731,74.7828,259280.0
2024-05-15 15:30:00,77.24,77.26,77.2,77.23,243771.0,74.7828,74.8021,74.744,74.7731,243771.0
2024-05-15 15:40:00,77.23,77.25,77.2,77.22,493679.0,74.7731,74.7924,74.744,74.7634,493679.0
2024-05-15 15:50:00,77.22,77.31,77.2,77.27,2067785.0,74.7634,74.8505,74.744,74.8118,2067785.0
2024-05-16 09:30:00,78.0,78.08,77.82,77.96,1313388.0,75.5186,75.596,75.3443,75.4798,1313388.0
2024-05-16 09:40:00,77.96,78.17,77.94,78.11,797211.0,75.4798,75.6832,75.4605,75.6251,797211.0
2024-05-16 09:50:00,78.1,78.26,78.08,78.21,1209859.0,75.6154,75.7703,75.596,75.7219,1209859.0
2024-05-16 10:00:00,78.22,78.41,78.21,78.38,536544.0,75.7316,75.9155,75.7219,75.8865,536544.0
2024-05-16 10:10:00,78.38,78.45,78.36,78.41,685823.0,75.8865,75.9543,75.8671,75.9155,685823.0
2024-05-16 10:20:00,78.4,78.46,78.39,78.46,344536.0,75.9058,75.9639,75.8962,75.9639,344536.0
2024-05-16 10:30:00,78.46,78.49,78.42,78.47,695540.0,75.9639,75.993,75.9252,75.9736,695540.0
2024-05-16 10:40:00,78.47,78.49,78.44,78.45,295917.0,75.9736,75.993,75.9446,75.9543,295917.0
2024-05-16 10:50:00,78.46,78.46,78.38,78.42,315553.0,75.9639,75.9639,75.8865,75.9252,315553.0
2024-05-16 11:00:00,78.42,78.43,78.34,78.37,307778.0,75.9252,75.9349,75.8478,75.8768,307778.0
2024-05-16 11:10:00,78.36,78.38,78.29,78.36,372392.0,75.8671,75.8865,75.7993,75.8671,372392.0
2024-05-16 11:20:00,78.37,78.48,78.36,78.45,260687.0,75.8768,75.9833,75.8671,75.9543,260687.0
2024-05-16 11:30:00,78.45,78.49,78.42,78.43,152438.0,75.9543,75.993,75.9252,75.9349,152438.0
2024-05-16 11:40:00,78.43,78.46,78.42,78.44,206027.0,75.9349,75.9639,75.9252,75.9446,206027.0
2024-05-16 11:50:00,78.43,78.47,78.41,78.46,98317.0,75.9349,75.9736,75.9155,75.9639,98317.0
2024-05-16 12:00:00,78.46,78.52,78.44,78.51,234712.0,75.9639,76.022,75.9446,76.0123,234712.0
2024-05-16 12:10:00,78.5,78.55,78.49,78.52,154032.0,76.0027,76.0511,75.993,76.022,154032.0
2024-05-16 12:20:00,78.52,78.53,78.46,78.47,132704.0,76.022,76.0317,75.9639,75.9736,132704.0
2024-05-16 12:30:00,78.47,78.48,78.44,78.45,505028.0,75.9736,75.9833,75.9446,75.9543,505028.0
2024-05-16 12:40:00,78.46,78.47,78.43,78.45,119124.0,75.9639,75.9736,75.9349,75.9543,119124.0
2024-05-16 12:50:00,78.45,78.52,78.45,78.52,119859.0,75.9543,76.022,75.9543,76.022,119859.0
2024-05-16 13:00:00,78.52,78.61,78.52,78.6,309820.0,76.022,76.1092,76.022,76.0995,309820.0
2024-05-16 13:10:00,78.59,78.61,78.58,78.61,216813.0,76.0898,76.1092,76.0801,76.1092,216813.0
2024-05-16 13:20:00,78.61,78.61,78.55,78.56,535255.0,76.1092,76.1092,76.0511,76.0608,535255.0
2024-05-16 13:30:00,78.56,78.57,78.47,78.47,207469.0,76.0608,76.0704,75.9736,75.9736,207469.0
2024-05-16 13:40:00,78.48,78.57,78.47,78.55,135771.0,75.9833,76.0704,75.9736,76.0511,135771.0
2024-05-16 13:50:00,78.55,78.61,78.54,78.6,130124.0,76.0511,76.1092,76.0414,76.0995,130124.0
2024-05-16 14:00:00,78.6,78.6,78.53,78.55,202253.0,76.0995,76.0995,76.0317,76.0511,202253.0
2024-05-16 14:10:00,78.55,78.57,78.49,78.51,186328.0,76.0511,76.0704,75.993,76.0123,186328.0
2024-05-16 14:20:00,78.52,78.57,78.5,78.55,172099.0,76.022,76.0704,76.0027,76.0511,172099.0
2024-05-16 14:30:00,78.55,78.57,78.51,78.53,245686.0,76.0511,76.0704,76.0123,76.0317,245686.0
2024-05-16 14:40:00,78.54,78.56,78.51,78.51,267191.0,76.0414,76.0608,76.0123,76.0123,267191.0
2024-05-16 14:50:00,78.51,78.54,78.49,78.51,268384.0,76.0123,76.0414,75.993,76.0123,268384.0
2024-05-16 15:00:00,78.51,78.53,78.47,78.5,282465.0,76.0123,76.0317,75.9736,76.0027,282465.0
2024-05-16 15:10:00,78.5,78.5,78.46,78.5,270388.0,76.0027,76.0027,75.9639,76.0027,270388.0
2024-05-16 15:20:00,78.5,78.52,78.45,78.47,312703.0,76.0027,76.022,75.9543,75.9736,312703.0
2024-05-16 15:30:00,78.47,78.48,78.39,78.45,361708.0,75.9736,75.9833,75.8962,75.9543,361708.0
2024-05-16 15:40:00,78.45,78.52,78.43,78.51,599722.0,75.9543,76.022,75.9349,76.0123,599722.0
2024-05-16 15:50:00,78.51,78.6,78.37,78.39,1614331.0,76.0123,76.0995,75.8768,75.8962,1614331.0
2024-05-17 09:30:00,78.31,78.38,78.01,78.04,596062.0,75.8187,75.8865,75.5283,75.5573,596062.0
2024-05-17 09:40:00,78.04,78.16,78.04,78.15,570680.0,75.5573,75.6735,75.5573,75.6638,570680.0
2024-05-17 09:50:00,78.16,78.25,78.14,78.24,332948.0,75.6735,75.7606,75.6541,75.7509,332948.0
2024-05-17 10:00:00,78.25,78.31,78.22,78.26,212709.0,75.7606,75.8187,75.7316,75.7703,212709.0
2024-05-17 10:10:00,78.27,78.29,78.18,78.28,170510.0,75.78,75.7993,75.6928,75.7897,170510.0
2024-05-17 10:20:00,78.28,78.29,78.21,78.26,221345.0,75.7897,75.7993,75.7219,75.7703,221345.0
2024-05-17 10:30:00,78.25,78.26,78.2,78.23,300897.0,75.7606,75.7703,75.7122,75.7413,300897.0
2024-05-17 10:40:00,78.23,78.25,78.2,78.22,168277.0,75.7413,75.7606,75.7122,75.7316,168277.0
2024-05-17 10:50:00,78.23,78.23,78.18,78.22,97461.0,75.7413,75.7413,75.6928,75.7316,97461.0
2024-05-17 11:00:00,78.21,78.23,78.15,78.16,322879.0,75.7219,75.7413,75.6638,75.6735,322879.0
2024-05-17 11:10:00,78.15,78.17,78.11,78.16,157759.0,75.6638,75.6832,75.6251,75.6735,157759.0
2024-05-17 11:20:00,78.15,78.17,78.1,78.11,173228.0,75.6638,75.6832,75.6154,75.6251,173228.0
2024-05-17 11:30:00,78.1,78.13,78.07,78.12,212054.0,75.6154,75.6444,75.5863,75.6348,212054.0
2024-05-17 11:40:00,78.13,78.14,78.1,78.11,192514.0,75.6444,75.6541,75.6154,75.6251,192514.0
2024-05-17 11:50:00,78.11,78.15,78.1,78.11,203202.0,75.6251,75.6638,75.6154,75.6251,203202.0
2024-05-17 12:00:00,78.12,78.15,78.1,78.13,208704.0,75.6348,75.6638,75.6154,75.6444,208704.0
2024-05-17 12:10:00,78.13,78.15,78.12,78.14,85247.0,75.6444,75.6638,75.6348,75.6541,85247.0
2024-05-17 12:20:00,78.13,78.14,78.1,78.14,242340.0,75.6444,75.6541,75.6154,75.6541,242340.0
2024-05-17 12:30:00,78.14,78.16,78.13,78.14,112153.0,75.6541,75.6735,75.6444,75.6541,112153.0
2024-05-17 12:40:00,78.14,78.14,78.09,78.14,207159.0,75.6541,75.6541,75.6057,75.6541,207159.0
2024-05-17 12:50:00,78.14,78.18,78.13,78.17,72701.0,75.6541,75.6928,75.6444,75.6832,72701.0
2024-05-17 13:00:00,78.17,78.23,78.16,78.22,149191.0,75.6832,75.7413,75.6735,75.7316,149191.0
2024-05-17 13:10:00,78.22,78.23,78.18,78.19,187799.0,75.7316,75.7413,75.6928,75.7025,187799.0
2024-05-17 13:20:00,78.19,78.24,78.18,78.23,92811.0,75.7025,75.7509,75.6928,75.7413,92811.0
2024-05-17 13:30:00,78.23,78.24,78.2,78.22,118094.0,75.7413,75.7509,75.7122,75.7316,118094.0
2024-05-17 13:40:00,78.22,78.23,78.17,78.2,132417.0,75.7316,75.7413,75.6832,75.7122,132417.0
2024-05-17 13:50:00,78.2,78.2,78.15,78.16,74237.0,75.7122,75.7122,75.6638,75.6735,74237.0
2024-05-17 14:00:00,78.16,78.2,78.15,78.18,157404.0,75.6735,75.7122,75.6638,75.6928,157404.0
2024-05-17 14:10:00,78.18,78.19,78.11,78.14,178248.0,75.6928,75.7025,75.6251,75.6541,178248.0
2024-05-17 14:20:00,78.15,78.16,78.1,78.16,140270.0,75.6638,75.6735,75.6154,75.6735,140270.0
2024-05-17 14:30:00,78.16,78.18,78.13,78.15,106856.0,75.6735,75.6928,75.6444,75.6638,106856.0
2024-05-17 14:40:00,78.15,78.17,78.11,78.17,119003.0,75.6638,75.6832,75.6251,75.6832,119003.0
2024-05-17 14:50:00,78.17,78.22,78.16,78.2,120712.0,75.6832,75.7316,75.6735,75.7122,120712.0
2024-05-17 15:00:00,78.2,78.21,78.15,78.17,143126.0,75.7122,75.7219,75.6638,75.6832,143126.0
2024-05-17 15:10:00,78.17,78.21,78.14,78.19,532173.0,75.6832,75.7219,75.6541,75.7025,532173.0
2024-05-17 15:20:00,78.19,78.21,78.16,78.2,172686.0,75.7025,75.7219,75.6735,75.7122,172686.0
2024-05-17 15:30:00,78.2,78.23,78.17,78.2,224953.0,75.7122,75.7413,75.6832,75.7122,224953.0
2024-05-17 15:40:00,78.2,78.24,78.18,78.21,396689.0,75.7122,75.7509,75.6928,75.7219,396689.0
2024-05-17 15:50:00,78.21,78.24,78.12,78.2,1633578.0,75.7219,75.7509,75.6348,75.7122,1633578.0
2024-05-20 09:30:00,78.19,78.19,77.92,78.02,317294.0,75.7025,75.7025,75.4411,75.5379,317294.0
2024-05-20 09:40:00,78.02,78.07,77.88,77.96,361392.0,75.5379,75.5863,75.4024,75.4798,361392.0
2024-05-20 09:50:00,77.97,78.01,77.89,77.98,311476.0,75.4895,75.5283,75.4121,75.4992,311476.0
2024-05-20 10:00:00,77.98,77.99,77.89,77.95,217674.0,75.4992,75.5089,75.4121,75.4702,217674.0
2024-05-20 10:10:00,77.96,78.08,77.94,78.07,144690.0,75.4798,75.596,75.4605,75.5863,144690.0
2024-05-20 10:20:00,78.07,78.11,78.04,78.05,153987.0,75.5863,75.6251,75.5573,75.567,153987.0
2024-05-20 10:30:00,78.06,78.07,77.97,77.97,198701.0,75.5767,75.5863,75.4895,75.4895,198701.0
2024-05-20 10:40:00,77.98,78.09,77.96,78.09,320870.0,75.4992,75.6057,75.4798,75.6057,320870.0
2024-05-20 10:50:00,78.09,78.11,78.01,78.04,204960.0,75.6057,75.6251,75.5283,75.5573,204960.0
2024-05-20 11:00:00,78.05,78.09,78.02,78.07,113513.0,75.567,75.6057,75.5379,75.5863,113513.0
2024-05-20 11:10:00,78.07,78.08,78.04,78.06,45438.0,75.5863,75.596,75.5573,75.5767,45438.0
2024-05-20 11:20:00,78.06,78.06,78.03,78.04,48987.0,75.5767,75.5767,75.5476,75.5573,48987.0
2024-05-20 11:30:00,78.05,78.1,78.04,78.07,49004.0,75.567,75.6154,75.5573,75.5863,49004.0
2024-05-20 11:40:00,78.06,78.08,78.04,78.06,59792.0,75.5767,75.596,75.5573,75.5767,59792.0
2024-05-20 11:50:00,78.06,78.07,78.03,78.03,73857.0,75.5767,75.5863,75.5476,75.5476,73857.0
2024-05-20 12:00:00,78.04,78.04,77.96,77.97,105549.0,75.5573,75.5573,75.4798,75.4895,105549.0
2024-05-20 12:10:00,77.97,77.97,77.9,77.91,94267.0,75.4895,75.4895,75.4218,75.4314,94267.0
2024-05-20 12:20:00,77.91,77.91,77.83,77.86,293211.0,75.4314,75.4314,75.354,75.383,293211.0
2024-05-20 12:30:00,77.86,77.87,77.83,77.86,64134.0,75.383,75.3927,75.354,75.383,64134.0
2024-05-20 12:40:00,77.86,77.87,77.83,77.84,88205.0,75.383,75.3927,75.354,75.3637,88205.0
2024-05-20 12:50:00,77.84,77.87,77.83,77.84,70853.0,75.3637,75.3927,75.354,75.3637,70853.0
2024-05-20 13:00:00,77.85,77.94,77.85,77.93,71972.0,75.3733,75.4605,75.3733,75.4508,71972.0
2024-05-20 13:10:00,77.94,77.94,77.85,77.86,88166.0,75.4605,75.4605,75.3733,75.383,88166.0
2024-05-20 13:20:00,77.86,77.87,77.81,77.82,184742.0,75.383,75.3927,75.3346,75.3443,184742.0
2024-05-20 13:30:00,77.83,77.83,77.76,77.76,137181.0,75.354,75.354,75.2862,75.2862,137181.0
2024-05-20 13:40:00,77.77,77.78,77.71,77.71,172215.0,75.2959,75.3056,75.2378,75.2378,172215.0
2024-05-20 13:50:00,77.7,77.72,77.67,77.7,92896.0,75.2281,75.2475,75.1991,75.2281,92896.0
2024-05-20 14:00:00,77.7,77.71,77.58,77.61,148167.0,75.2281,75.2378,75.1119,75.141,148167.0
2024-05-20 14:10:00,77.61,77.66,77.6,77.64,53944.0,75.141,75.1894,75.1313,75.17,53944.0
2024-05-20 14:20:00,77.65,77.72,77.64,77.7,69489.0,75.1797,75.2475,75.17,75.2281,69489.0
2024-05-20 14:30:00,77.7,77.74,77.69,77.73,107438.0,75.2281,75.2668,75.2184,75.2572,107438.0
2024-05-20 14:40:00,77.73,77.74,77.7,77.7,80037.0,75.2572,75.2668,75.2281,75.2281,80037.0
2024-05-20 14:50:00,77.7,77.71,77.67,77.69,108784.0,75.2281,75.2378,75.1991,75.2184,108784.0
2024-05-20 15:00:00,77.69,77.73,77.67,77.73,197730.0,75.2184,75.2572,75.1991,75.2572,197730.0
2024-05-20 15:10:00,77.73,77.75,77.7,77.7,183959.0,75.2572,75.2765,75.2281,75.2281,183959.0
2024-05-20 15:20:00,77.7,77.72,77.69,77.7,371981.0,75.2281,75.2475,75.2184,75.2281,371981.0
2024-05-20 15:30:00,77.7,77.71,77.67,77.7,426910.0,75.2281,75.2378,75.1991,75.2281,426910.0
2024-05-20 15:40:00,77.7,77.71,77.62,77.66,459450.0,75.2281,75.2378,75.1507,75.1894,459450.0
2024-05-20 15:50:00,77.66,77.71,77.62,77.69,1436215.0,75.1894,75.2378,75.1507,75.2184,1436215.0
2024-05-21 09:30:00,77.88,78.04,77.73,77.93,568462.0,75.4024,75.5573,75.2572,75.4508,568462.0
2024-05-21 09:40:00,77.94,78.1,77.9,78.04,248094.0,75.4605,75.6154,75.4218,75.5573,248094.0
2024-05-21 09:50:00,78.04,78.06,77.98,78.02,208586.0,75.5573,75.5767,75.4992,75.5379,208586.0
2024-05-21 10:00:00,78.01,78.14,78.01,78.06,152571.0,75.5283,75.6541,75.5283,75.5767,152571.0
2024-05-21 10:10:00,78.06,78.06,77.94,77.95,174157.0,75.5767,75.5767,75.4605,75.4702,174157.0
2024-05-21 10:20:00,77.96,77.97,77.88,77.91,155596.0,75.4798,75.4895,75.4024,75.4314,155596.0
2024-05-21 10:30:00,77.9,77.9,77.8,77.85,194211.0,75.4218,75.4218,75.3249,75.3733,194211.0
2024-05-21 10:40:00,77.85,77.85,77.78,77.83,118520.0,75.3733,75.3733,75.3056,75.354,118520.0
2024-05-21 10:50:00,77.83,77.83,77.76,77.78,75466.0,75.354,75.354,75.2862,75.3056,75466.0
2024-05-21 11:00:00,77.77,77.82,77.73,77.81,123110.0,75.2959,75.3443,75.2572,75.3346,123110.0
2024-05-21 11:10:00,77.81,77.89,77.79,77.89,115520.0,75.3346,75.4121,75.3153,75.4121,115520.0
2024-05-21 11:20:00,77.89,77.89,77.82,77.83,112369.0,75.4121,75.4121,75.3443,75.354,112369.0
2024-05-21 11:30:00,77.83,77.87,77.82,77.86,109253.0,75.354,75.3927,75.3443,75.383,109253.0
2024-05-21 11:40:00,77.85,77.85,77.76,77.76,71245.0,75.3733,75.3733,75.2862,75.2862,71245.0
2024-05-21 11:50:00,77.76,77.8,77.74,77.76,81497.0,75.2862,75.3249,75.2668,75.2862,81497.0
2024-05-21 12:00:00,77.75,77.77,77.73,77.75,72012.0,75.2765,75.2959,75.2572,75.2765,72012.0
2024-05-21 12:10:00,77.76,77.77,77.74,77.76,56341.0,75.2862,75.2959,75.2668,75.2862,56341.0
2024-05-21 12:20:00,77.76,77.8,77.72,77.8,49000.0,75.2862,75.3249,75.2475,75.3249,49000.0
2024-05-21 12:30:00,77.79,77.8,77.77,77.79,58756.0,75.3153,75.3249,75.2959,75.3153,58756.0
2024-05-21 12:40:00,77.79,77.86,77.77,77.86,44095.0,75.3153,75.383,75.2959,75.383,44095.0
2024-05-21 12:50:00,77.86,77.89,77.85,77.89,126023.0,75.383,75.4121,75.3733,75.4121,126023.0
2024-05-21 13:00:00,77.89,77.89,77.85,77.86,53113.0,75.4121,75.4121,75.3733,75.383,53113.0
2024-05-21 13:10:00,77.86,77.88,77.84,77.85,50124.0,75.383,75.4024,75.3637,75.3733,50124.0
2024-05-21 13:20:00,77.84,77.88,77.82,77.88,36689.0,75.3637,75.4024,75.3443,75.4024,36689.0
2024-05-21 13:30:00,77.88,77.89,77.83,77.84,65395.0,75.4024,75.4121,75.354,75.3637,65395.0
2024-05-21 13:40:00,77.85,77.88,77.84,77.86,55681.0,75.3733,75.4024,75.3637,75.383,55681.0
2024-05-21 13:50:00,77.86,77.89,77.85,77.88,35118.0,75.383,75.4121,75.3733,75.4024,35118.0
2024-05-21 14:00:00,77.89,77.89,77.84,77.88,76078.0,75.4121,75.4121,75.3637,75.4024,76078.0
2024-05-21 14:10:00,77.89,77.9,77.87,77.88,69467.0,75.4121,75.4218,75.3927,75.4024,69467.0
2024-05-21 14:20:00,77.88,77.91,77.86,77.9,60335.0,75.4024,75.4314,75.383,75.4218,60335.0
2024-05-21 14:30:00,77.9,77.93,77.87,77.88,142896.0,75.4218,75.4508,75.3927,75.4024,142896.0
2024-05-21 14:40:00,77.88,77.89,77.85,77.89,62844.0,75.4024,75.4121,75.3733,75.4121,62844.0
2024-05-21 14:50:00,77.89,77.95,77.88,77.94,91920.0,75.4121,75.4702,75.4024,75.4605,91920.0
2024-05-21 15:00:00,77.95,77.97,77.92,77.97,90480.0,75.4702,75.4895,75.4411,75.4895,90480.0
2024-05-21 15:10:00,77.97,78.04,77.97,78.02,132042.0,75.4895,75.5573,75.4895,75.5379,132042.0
2024-05-21 15:20:00,78.02,78.04,78.0,78.03,174411.0,75.5379,75.5573,75.5186,75.5476,174411.0
2024-05-21 15:30:00,78.03,78.12,78.02,78.05,318926.0,75.5476,75.6348,75.5379,75.567,318926.0
2024-05-21 15:40:00,78.05,78.06,77.98,78.0,225626.0,75.567,75.5767,75.4992,75.5186,225626.0
2024-05-21 15:50:00,78.0,78.16,77.99,78.12,1022066.0,75.5186,75.6735,75.5089,75.6348,1022066.0
2024-05-22 09:30:00,77.6,77.78,77.46,77.78,390843.0,75.1313,75.3056,74.9958,75.3056,390843.0
2024-05-22 09:40:00,77.77,77.92,77.77,77.82,187241.0,75.2959,75.4411,75.2959,75.3443,187241.0
2024-05-22 09:50:00,77.82,77.91,77.8,77.91,157564.0,75.3443,75.4314,75.3249,75.4314,157564.0
2024-05-22 10:00:00,77.91,77.99,77.86,77.88,217967.0,75.4314,75.5089,75.383,75.4024,217967.0
2024-05-22 10:10:00,77.88,77.99,77.88,77.98,155287.0,75.4024,75.5089,75.4024,75.4992,155287.0
2024-05-22 10:20:00,77.98,78.01,77.9,77.94,88091.0,75.4992,75.5283,75.4218,75.4605,88091.0
2024-05-22 10:30:00,77.94,77.95,77.86,77.91,99339.0,75.4605,75.4702,75.383,75.4314,99339.0
2024-05-22 10:40:00,77.9,78.0,77.89,77.99,82608.0,75.4218,75.5186,75.4121,75.5089,82608.0
2024-05-22 10:50:00,78.0,78.08,77.99,78.07,149804.0,75.5186,75.596,75.5089,75.5863,149804.0
2024-05-22 11:00:00,78.06,78.08,77.97,77.98,103148.0,75.5767,75.596,75.4895,75.4992,103148.0
2024-05-22 11:10:00,77.98,78.0,77.94,77.95,105275.0,75.4992,75.5186,75.4605,75.4702,105275.0
2024-05-22 11:20:00,77.95,77.96,77.88,77.89,128476.0,75.4702,75.4798,75.4024,75.4121,128476.0
2024-05-22 11:30:00,77.88,77.92,77.82,77.83,105166.0,75.4024,75.4411,75.3443,75.354,105166.0
2024-05-22 11:40:00,77.83,77.86,77.8,77.82,82427.0,75.354,75.383,75.3249,75.3443,82427.0
2024-05-22 11:50:00,77.83,77.86,77.78,77.8,97585.0,75.354,75.383,75.3056,75.3249,97585.0
2024-05-22 12:00:00,77.8,77.83,77.77,77.8,57177.0,75.3249,75.354,75.2959,75.3249,57177.0
2024-05-22 12:10:00,77.8,77.82,77.78,77.81,102576.0,75.3249,75.3443,75.3056,75.3346,102576.0
2024-05-22 12:20:00,77.8,77.89,77.8,77.87,79148.0,75.3249,75.4121,75.3249,75.3927,79148.0
2024-05-22 12:30:00,77.87,77.88,77.83,77.83,68211.0,75.3927,75.4024,75.354,75.354,68211.0
2024-05-22 12:40:00,77.83,77.94,77.83,77.94,96023.0,75.354,75.4605,75.354,75.4605,96023.0
2024-05-22 12:50:00,77.94,77.96,77.92,77.95,47262.0,75.4605,75.4798,75.4411,75.4702,47262.0
2024-05-22 13:00:00,77.94,77.99,77.94,77.98,65307.0,75.4605,75.5089,75.4605,75.4992,65307.0
2024-05-22 13:10:00,77.98,78.01,77.98,78.0,116505.0,75.4992,75.5283,75.4992,75.5186,116505.0
2024-05-22 13:20:00,78.0,78.01,77.94,77.94,110976.0,75.5186,75.5283,75.4605,75.4605,110976.0
2024-05-22 13:30:00,77.94,77.96,77.86,77.86,151829.0,75.4605,75.4798,75.383,75.383,151829.0
2024-05-22 13:40:00,77.87,77.9,77.84,77.9,94551.0,75.3927,75.4218,75.3637,75.4218,94551.0
2024-05-22 13:50:00,77.9,77.92,77.88,77.91,100300.0,75.4218,75.4411,75.4024,75.4314,100300.0
2024-05-22 14:00:00,77.9,77.91,77.81,77.83,215676.0,75.4218,75.4314,75.3346,75.354,215676.0
2024-05-22 14:10:00,77.82,77.85,77.8,77.84,91140.0,75.3443,75.3733,75.3249,75.3637,91140.0
2024-05-22 14:20:00,77.84,77.84,77.73,77.73,118344.0,75.3637,75.3637,75.2572,75.2572,118344.0
2024-05-22 14:30:00,77.73,77.76,77.71,77.73,207882.0,75.2572,75.2862,75.2378,75.2572,207882.0
2024-05-22 14:40:00,77.73,77.76,77.68,77.76,125148.0,75.2572,75.2862,75.2088,75.2862,125148.0
2024-05-22 14:50:00,77.75,77.82,77.74,77.81,117268.0,75.2765,75.3443,75.2668,75.3346,117268.0
2024-05-22 15:00:00,77.82,77.85,77.81,77.82,319505.0,75.3443,75.3733,75.3346,75.3443,319505.0
2024-05-22 15:10:00,77.82,77.86,77.78,77.79,309420.0,75.3443,75.383,75.3056,75.3153,309420.0
2024-05-22 15:20:00,77.79,77.83,77.78,77.8,276976.0,75.3153,75.354,75.3056,75.3249,276976.0
2024-05-22 15:30:00,77.8,77.89,77.79,77.86,569926.0,75.3249,75.4121,75.3153,75.383,569926.0
2024-05-22 15:40:00,77.86,77.87,77.75,77.78,475414.0,75.383,75.3927,75.2765,75.3056,475414.0
2024-05-22 15:50:00,77.77,77.85,77.73,77.85,1906271.0,75.2959,75.3733,75.2572,75.3733,1906271.0
2024-05-23 09:30:00,77.58,77.6,77.28,77.51,569738.0,75.1119,75.1313,74.8215,75.0442,569738.0
2024-05-23 09:40:00,77.51,77.63,77.49,77.57,438830.0,75.0442,75.1603,75.0248,75.1023,438830.0
2024-05-23 09:50:00,77.58,77.64,77.55,77.63,341895.0,75.1119,75.17,75.0829,75.1603,341895.0
2024-05-23 10:00:00,77.64,77.71,77.55,77.6,827080.0,75.17,75.2378,75.0829,75.1313,827080.0
2024-05-23 10:10:00,77.59,77.69,77.54,77.55,287609.0,75.1216,75.2184,75.0732,75.0829,287609.0
2024-05-23 10:20:00,77.55,77.56,77.46,77.55,392865.0,75.0829,75.0926,74.9958,75.0829,392865.0
2024-05-23 10:30:00,77.55,77.66,77.5,77.66,183189.0,75.0829,75.1894,75.0345,75.1894,183189.0
2024-05-23 10:40:00,77.66,77.67,77.58,77.6,112020.0,75.1894,75.1991,75.1119,75.1313,112020.0
2024-05-23 10:50:00,77.61,77.66,77.59,77.64,264691.0,75.141,75.1894,75.1216,75.17,264691.0
2024-05-23 11:00:00,77.65,77.71,77.62,77.67,110928.0,75.1797,75.2378,75.1507,75.1991,110928.0
2024-05-23 11:10:00,77.67,77.67,77.62,77.64,209055.0,75.1991,75.1991,75.1507,75.17,209055.0
2024-05-23 11:20:00,77.64,77.65,77.57,77.57,89755.0,75.17,75.1797,75.1023,75.1023,89755.0
2024-05-23 11:30:00,77.58,77.59,77.53,77.56,105860.0,75.1119,75.1216,75.0635,75.0926,105860.0
2024-05-23 11:40:00,77.56,77.57,77.51,77.52,58915.0,75.0926,75.1023,75.0442,75.0538,58915.0
2024-05-23 11:50:00,77.52,77.58,77.5,77.51,109064.0,75.0538,75.1119,75.0345,75.0442,109064.0
2024-05-23 12:00:00,77.5,77.53,77.49,77.51,37486.0,75.0345,75.0635,75.0248,75.0442,37486.0
2024-05-23 12:10:00,77.51,77.51,77.44,77.48,124409.0,75.0442,75.0442,74.9764,75.0151,124409.0
2024-05-23 12:20:00,77.48,77.53,77.47,77.53,73772.0,75.0151,75.0635,75.0054,75.0635,73772.0
2024-05-23 12:30:00,77.53,77.54,77.49,77.5,33425.0,75.0635,75.0732,75.0248,75.0345,33425.0
2024-05-23 12:40:00,77.49,77.49,77.42,77.42,78694.0,75.0248,75.0248,74.957,74.957,78694.0
2024-05-23 12:50:00,77.42,77.43,77.33,77.33,76498.0,74.957,74.9667,74.8699,74.8699,76498.0
2024-05-23 13:00:00,77.34,77.36,77.32,77.33,64489.0,74.8796,74.8989,74.8602,74.8699,64489.0
2024-05-23 13:10:00,77.33,77.38,77.31,77.32,83454.0,74.8699,74.9183,74.8505,74.8602,83454.0
2024-05-23 13:20:00,77.32,77.33,77.28,77.31,56830.0,74.8602,74.8699,74.8215,74.8505,56830.0
2024-05-23 13:30:00,77.31,77.31,77.18,77.2,723250.0,74.8505,74.8505,74.7247,74.744,723250.0
2024-05-23 13:40:00,77.2,77.33,77.17,77.19,545594.0,74.744,74.8699,74.715,74.7343,545594.0
2024-05-23 13:50:00,77.19,77.22,77.12,77.15,113571.0,74.7343,74.7634,74.6666,74.6956,113571.0
2024-05-23 14:00:00,77.15,77.16,77.06,77.09,112057.0,74.6956,74.7053,74.6085,74.6375,112057.0
2024-05-23 14:10:00,77.09,77.13,76.99,77.0,83274.0,74.6375,74.6763,74.5407,74.5504,83274.0
2024-05-23 14:20:00,77.0,77.06,76.98,76.98,105617.0,74.5504,74.6085,74.531,74.531,105617.0
2024-05-23 14:30:00,76.98,77.04,76.96,77.03,142167.0,74.531,74.5891,74.5117,74.5794,142167.0
2024-05-23 14:40:00,77.03,77.04,76.98,77.0,121753.0,74.5794,74.5891,74.531,74.5504,121753.0
2024-05-23 14:50:00,77.0,77.0,76.93,76.94,67654.0,74.5504,74.5504,74.4826,74.4923,67654.0
2024-05-23 15:00:00,76.94,76.96,76.88,76.93,158417.0,74.4923,74.5117,74.4342,74.4826,158417.0
2024-05-23 15:10:00,76.93,77.02,76.93,76.98,193554.0,74.4826,74.5698,74.4826,74.531,193554.0
2024-05-23 15:20:00,76.99,77.0,76.93,76.98,109041.0,74.5407,74.5504,74.4826,74.531,109041.0
2024-05-23 15:30:00,76.98,77.0,76.94,76.95,218989.0,74.531,74.5504,74.4923,74.502,218989.0
2024-05-23 15:40:00,76.95,76.96,76.86,76.92,301044.0,74.502,74.5117,74.4148,74.4729,301044.0
2024-05-23 15:50:00,76.92,76.94,76.86,76.92,1731581.0,74.4729,74.4923,74.4148,74.4729,1731581.0
2024-05-24 09:30:00,77.17,77.4,77.12,77.34,297201.0,74.715,74.9377,74.6666,74.8796,297201.0
2024-05-24 09:40:00,77.35,77.35,77.2,77.3,337786.0,74.8893,74.8893,74.744,74.8408,337786.0
2024-05-24 09:50:00,77.29,77.3,77.21,77.21,225613.0,74.8312,74.8408,74.7537,74.7537,225613.0
2024-05-24 10:00:00,77.22,77.34,77.21,77.33,204902.0,74.7634,74.8796,74.7537,74.8699,204902.0
2024-05-24 10:10:00,77.33,77.37,77.21,77.21,200663.0,74.8699,74.9086,74.7537,74.7537,200663.0
2024-05-24 10:20:00,77.21,77.28,77.2,77.28,297136.0,74.7537,74.8215,74.744,74.8215,297136.0
2024-05-24 10:30:00,77.28,77.29,77.15,77.16,253235.0,74.8215,74.8312,74.6956,74.7053,253235.0
2024-05-24 10:40:00,77.15,77.17,77.11,77.15,271293.0,74.6956,74.715,74.6569,74.6956,271293.0
2024-05-24 10:50:00,77.16,77.22,77.14,77.22,224961.0,74.7053,74.7634,74.6859,74.7634,224961.0
2024-05-24 11:00:00,77.22,77.36,77.18,77.36,91877.0,74.7634,74.8989,74.7247,74.8989,91877.0
2024-05-24 11:10:00,77.35,77.38,77.32,77.34,76139.0,74.8893,74.9183,74.8602,74.8796,76139.0
2024-05-24 11:20:00,77.34,77.36,77.33,77.34,74218.0,74.8796,74.8989,74.8699,74.8796,74218.0
2024-05-24 11:30:00,77.35,77.39,77.28,77.3,205459.0,74.8893,74.928,74.8215,74.8408,205459.0
2024-05-24 11:40:00,77.3,77.33,77.24,77.25,66480.0,74.8408,74.8699,74.7828,74.7924,66480.0
2024-05-24 11:50:00,77.25,77.3,77.24,77.28,50348.0,74.7924,74.8408,74.7828,74.8215,50348.0
2024-05-24 12:00:00,77.28,77.31,77.27,77.3,34336.0,74.8215,74.8505,74.8118,74.8408,34336.0
2024-05-24 12:10:00,77.31,77.33,77.26,77.28,42038.0,74.8505,74.8699,74.8021,74.8215,42038.0
2024-05-24 12:20:00,77.29,77.32,77.26,77.27,34983.0,74.8312,74.8602,74.8021,74.8118,34983.0
2024-05-24 12:30:00,77.27,77.29,77.21,77.24,98821.0,74.8118,74.8312,74.7537,74.7828,98821.0
2024-05-24 12:40:00,77.23,77.26,77.21,77.22,68941.0,74.7731,74.8021,74.7537,74.7634,68941.0
2024-05-24 12:50:00,77.22,77.26,77.21,77.21,327362.0,74.7634,74.8021,74.7537,74.7537,327362.0
2024-05-24 13:00:00,77.22,77.23,77.19,77.21,51361.0,74.7634,74.7731,74.7343,74.7537,51361.0
2024-05-24 13:10:00,77.2,77.27,77.2,77.26,45691.0,74.744,74.8118,74.744,74.8021,45691.0
2024-05-24 13:20:00,77.26,77.28,77.24,77.25,50132.0,74.8021,74.8215,74.7828,74.7924,50132.0
2024-05-24 13:30:00,77.25,77.25,77.19,77.23,65171.0,74.7924,74.7924,74.7343,74.7731,65171.0
2024-05-24 13:40:00,77.23,77.24,77.2,77.22,71357.0,74.7731,74.7828,74.744,74.7634,71357.0
2024-05-24 13:50:00,77.23,77.23,77.19,77.2,26339.0,74.7731,74.7731,74.7343,74.744,26339.0
2024-05-24 14:00:00,77.2,77.26,77.19,77.26,106017.0,74.744,74.8021,74.7343,74.8021,106017.0
2024-05-24 14:10:00,77.26,77.26,77.19,77.2,75436.0,74.8021,74.8021,74.7343,74.744,75436.0
2024-05-24 14:20:00,77.2,77.2,77.15,77.17,56428.0,74.744,74.744,74.6956,74.715,56428.0
2024-05-24 14:30:00,77.18,77.24,77.17,77.23,50297.0,74.7247,74.7828,74.715,74.7731,50297.0
2024-05-24 14:40:00,77.23,77.27,77.23,77.25,33717.0,74.7731,74.8118,74.7731,74.7924,33717.0
2024-05-24 14:50:00,77.25,77.27,77.19,77.2,57359.0,74.7924,74.8118,74.7343,74.744,57359.0
2024-05-24 15:00:00,77.19,77.21,77.14,77.17,99402.0,74.7343,74.7537,74.6859,74.715,99402.0
2024-05-24 15:10:00,77.17,77.21,77.15,77.17,53156.0,74.715,74.7537,74.6956,74.715,53156.0
2024-05-24 15:20:00,77.17,77.18,77.14,77.16,164011.0,74.715,74.7247,74.6859,74.7053,164011.0
2024-05-24 15:30:00,77.16,77.2,77.14,77.17,219286.0,74.7053,74.744,74.6859,74.715,219286.0
2024-05-24 15:40:00,77.16,77.18,77.06,77.06,454092.0,74.7053,74.7247,74.6085,74.6085,454092.0
2024-05-24 15:50:00,77.07,77.14,77.06,77.12,825163.0,74.6182,74.6859,74.6085,74.6666,825163.0
2024-05-28 09:30:00,76.85,76.91,76.67,76.78,662198.0,74.4052,74.4632,74.2309,74.3374,662198.0
2024-05-28 09:40:00,76.79,77.06,76.7,76.96,347298.0,74.3471,74.6085,74.2599,74.5117,347298.0
2024-05-28 09:50:00,76.96,76.96,76.68,76.77,238337.0,74.5117,74.5117,74.2406,74.3277,238337.0
2024-05-28 10:00:00,76.76,76.79,76.62,76.65,278152.0,74.318,74.3471,74.1825,74.2115,278152.0
2024-05-28 10:10:00,76.65,76.72,76.61,76.7,283533.0,74.2115,74.2793,74.1728,74.2599,283533.0
2024-05-28 10:20:00,76.69,76.71,76.6,76.6,152484.0,74.2502,74.2696,74.1631,74.1631,152484.0
2024-05-28 10:30:00,76.61,76.62,76.44,76.45,247163.0,74.1728,74.1825,74.0082,74.0179,247163.0
2024-05-28 10:40:00,76.45,76.5,76.43,76.48,341569.0,74.0179,74.0663,73.9985,74.0469,341569.0
2024-05-28 10:50:00,76.48,76.48,76.4,76.45,231331.0,74.0469,74.0469,73.9695,74.0179,231331.0
2024-05-28 11:00:00,76.45,76.46,76.37,76.38,194549.0,74.0179,74.0276,73.9404,73.9501,194549.0
2024-05-28 11:10:00,76.39,76.43,76.32,76.34,143192.0,73.9598,73.9985,73.892,73.9114,143192.0
2024-05-28 11:20:00,76.34,76.39,76.33,76.37,109072.0,73.9114,73.9598,73.9017,73.9404,109072.0
2024-05-28 11:30:00,76.37,76.44,76.33,76.44,110651.0,73.9404,74.0082,73.9017,74.0082,110651.0
2024-05-28 11:40:00,76.44,76.48,76.4,76.41,132153.0,74.0082,74.0469,73.9695,73.9792,132153.0
2024-05-28 11:50:00,76.4,76.43,76.39,76.41,59406.0,73.9695,73.9985,73.9598,73.9792,59406.0
2024-05-28 12:00:00,76.41,76.44,76.37,76.44,95983.0,73.9792,74.0082,73.9404,74.0082,95983.0
2024-05-28 12:10:00,76.44,76.47,76.42,76.45,67801.0,74.0082,74.0372,73.9888,74.0179,67801.0
2024-05-28 12:20:00,76.45,76.51,76.44,76.51,43141.0,74.0179,74.076,74.0082,74.076,43141.0
2024-05-28 12:30:00,76.51,76.51,76.43,76.45,79426.0,74.076,74.076,73.9985,74.0179,79426.0
2024-05-28 12:40:00,76.45,76.47,76.41,76.44,47931.0,74.0179,74.0372,73.9792,74.0082,47931.0
2024-05-28 12:50:00,76.45,76.45,76.33,76.34,64436.0,74.0179,74.0179,73.9017,73.9114,64436.0
2024-05-28 13:00:00,76.33,76.35,76.28,76.34,106154.0,73.9017,73.9211,73.8533,73.9114,106154.0
2024-05-28 13:10:00,76.34,76.38,76.33,76.36,108496.0,73.9114,73.9501,73.9017,73.9307,108496.0
2024-05-28 13:20:00,76.37,76.38,76.29,76.29,83562.0,73.9404,73.9501,73.863,73.863,83562.0
2024-05-28 13:30:00,76.29,76.34,76.28,76.28,90611.0,73.863,73.9114,73.8533,73.8533,90611.0
2024-05-28 13:40:00,76.28,76.33,76.27,76.3,133515.0,73.8533,73.9017,73.8436,73.8727,133515.0
2024-05-28 13:50:00,76.3,76.34,76.27,76.32,115728.0,73.8727,73.9114,73.8436,73.892,115728.0
2024-05-28 14:00:00,76.32,76.35,76.26,76.34,63786.0,73.892,73.9211,73.8339,73.9114,63786.0
2024-05-28 14:10:00,76.34,76.35,76.3,76.34,135385.0,73.9114,73.9211,73.8727,73.9114,135385.0
2024-05-28 14:20:00,76.34,76.35,76.28,76.31,107037.0,73.9114,73.9211,73.8533,73.8823,107037.0
2024-05-28 14:30:00,76.31,76.31,76.22,76.25,119949.0,73.8823,73.8823,73.7952,73.8242,119949.0
2024-05-28 14:40:00,76.26,76.32,76.25,76.31,74456.0,73.8339,73.892,73.8242,73.8823,74456.0
2024-05-28 14:50:00,76.31,76.34,76.28,76.33,70891.0,73.8823,73.9114,73.8533,73.9017,70891.0
2024-05-28 15:00:00,76.33,76.33,76.25,76.31,92773.0,73.9017,73.9017,73.8242,73.8823,92773.0
2024-05-28 15:10:00,76.31,76.33,76.29,76.32,91429.0,73.8823,73.9017,73.863,73.892,91429.0
2024-05-28 15:20:00,76.31,76.37,76.3,76.31,100592.0,73.8823,73.9404,73.8727,73.8823,100592.0
2024-05-28 15:30:00,76.31,76.4,76.31,76.38,265335.0,73.8823,73.9695,73.8823,73.9501,265335.0
2024-05-28 15:40:00,76.38,76.49,76.36,76.46,441844.0,73.9501,74.0566,73.9307,74.0276,441844.0
2024-05-28 15:50:00,76.46,76.53,76.42,76.52,1164704.0,74.0276,74.0953,73.9888,74.0857,1164704.0
2024-05-29 09:30:00,76.09,76.27,76.01,76.27,379391.0,73.6693,73.8436,73.5919,73.8436,379391.0
2024-05-29 09:40:00,76.26,76.37,76.18,76.23,135538.0,73.8339,73.9404,73.7565,73.8049,135538.0
2024-05-29 09:50:00,76.22,76.23,76.08,76.15,185096.0,73.7952,73.8049,73.6597,73.7274,185096.0
2024-05-29 10:00:00,76.16,76.27,76.15,76.17,244674.0,73.7371,73.8436,73.7274,73.7468,244674.0
2024-05-29 10:10:00,76.16,76.17,75.95,76.02,190212.0,73.7371,73.7468,73.5338,73.6016,190212.0
2024-05-29 10:20:00,76.03,76.17,76.02,76.16,133130.0,73.6112,73.7468,73.6016,73.7371,133130.0
2024-05-29 10:30:00,76.16,76.19,76.12,76.16,199446.0,73.7371,73.7662,73.6984,73.7371,199446.0
2024-05-29 10:40:00,76.16,76.18,76.12,76.16,90556.0,73.7371,73.7565,73.6984,73.7371,90556.0
2024-05-29 10:50:00,76.15,76.18,76.11,76.17,131530.0,73.7274,73.7565,73.6887,73.7468,131530.0
2024-05-29 11:00:00,76.17,76.17,76.11,76.12,194326.0,73.7468,73.7468,73.6887,73.6984,194326.0
2024-05-29 11:10:00,76.11,76.11,76.04,76.07,309926.0,73.6887,73.6887,73.6209,73.65,309926.0
2024-05-29 11:20:00,76.07,76.12,76.07,76.1,70589.0,73.65,73.6984,73.65,73.679,70589.0
2024-05-29 11:30:00,76.11,76.17,76.1,76.16,73050.0,73.6887,73.7468,73.679,73.7371,73050.0
2024-05-29 11:40:00,76.17,76.18,76.09,76.1,139143.0,73.7468,73.7565,73.6693,73.679,139143.0
2024-05-29 11:50:00,76.1,76.15,76.09,76.14,237527.0,73.679,73.7274,73.6693,73.7177,237527.0
2024-05-29 12:00:00,76.13,76.13,76.01,76.04,227207.0,73.7081,73.7081,73.5919,73.6209,227207.0
2024-05-29 12:10:00,76.04,76.09,76.03,76.09,70416.0,73.6209,73.6693,73.6112,73.6693,70416.0
2024-05-29 12:20:00,76.09,76.14,76.08,76.12,60155.0,73.6693,73.7177,73.6597,73.6984,60155.0
2024-05-29 12:30:00,76.12,76.17,76.1,76.15,81020.0,73.6984,73.7468,73.679,73.7274,81020.0
2024-05-29 12:40:00,76.14,76.16,76.12,76.16,58498.0,73.7177,73.7371,73.6984,73.7371,58498.0
2024-05-29 12:50:00,76.16,76.18,76.13,76.14,45424.0,73.7371,73.7565,73.7081,73.7177,45424.0
2024-05-29 13:00:00,76.14,76.17,76.11,76.14,123618.0,73.7177,73.7468,73.6887,73.7177,123618.0
2024-05-29 13:10:00,76.14,76.16,76.11,76.13,140656.0,73.7177,73.7371,73.6887,73.7081,140656.0
2024-05-29 13:20:00,76.14,76.18,76.11,76.18,60487.0,73.7177,73.7565,73.6887,73.7565,60487.0
2024-05-29 13:30:00,76.18,76.18,76.11,76.15,127490.0,73.7565,73.7565,73.6887,73.7274,127490.0
2024-05-29 13:40:00,76.14,76.15,76.08,76.09,56041.0,73.7177,73.7274,73.6597,73.6693,56041.0
2024-05-29 13:50:00,76.09,76.16,76.09,76.12,99557.0,73.6693,73.7371,73.6693,73.6984,99557.0
2024-05-29 14:00:00,76.12,76.13,76.03,76.03,112414.0,73.6984,73.7081,73.6112,73.6112,112414.0
2024-05-29 14:10:00,76.03,76.05,75.97,75.98,70766.0,73.6112,73.6306,73.5532,73.5628,70766.0
2024-05-29 14:20:00,75.98,76.02,75.97,76.01,75531.0,73.5628,73.6016,73.5532,73.5919,75531.0
2024-05-29 14:30:00,76.01,76.02,75.95,75.96,131705.0,73.5919,73.6016,73.5338,73.5435,131705.0
2024-05-29 14:40:00,75.95,76.01,75.93,75.94,106477.0,73.5338,73.5919,73.5144,73.5241,106477.0
2024-05-29 14:50:00,75.95,76.0,75.94,76.0,148913.0,73.5338,73.5822,73.5241,73.5822,148913.0
2024-05-29 15:00:00,76.0,76.01,75.99,76.0,108191.0,73.5822,73.5919,73.5725,73.5822,108191.0
2024-05-29 15:10:00,76.0,76.03,75.97,76.0,272824.0,73.5822,73.6112,73.5532,73.5822,272824.0
2024-05-29 15:20:00,76.0,76.12,76.0,76.06,486759.0,73.5822,73.6984,73.5822,73.6403,486759.0
2024-05-29 15:30:00,76.06,76.13,76.05,76.13,335772.0,73.6403,73.7081,73.6306,73.7081,335772.0
2024-05-29 15:40:00,76.13,76.14,76.0,76.0,624870.0,73.7081,73.7177,73.5822,73.5822,624870.0
2024-05-29 15:50:00,76.01,76.02,75.92,75.97,2258475.0,73.5919,73.6016,73.5047,73.5532,2258475.0
2024-05-30 09:30:00,76.17,76.26,76.0,76.08,515421.0,73.7468,73.8339,73.5822,73.6597,515421.0
2024-05-30 09:40:00,76.08,76.2,76.04,76.06,179880.0,73.6597,73.7758,73.6209,73.6403,179880.0
2024-05-30 09:50:00,76.07,76.27,76.04,76.27,78216.0,73.65,73.8436,73.6209,73.8436,78216.0
2024-05-30 10:00:00,76.27,76.36,76.25,76.28,234051.0,73.8436,73.9307,73.8242,73.8533,234051.0
2024-05-30 10:10:00,76.27,76.29,76.1,76.11,258160.0,73.8436,73.863,73.679,73.6887,258160.0
2024-05-30 10:20:00,76.12,76.15,76.07,76.08,82891.0,73.6984,73.7274,73.65,73.6597,82891.0
2024-05-30 10:30:00,76.09,76.15,75.97,76.15,212554.0,73.6693,73.7274,73.5532,73.7274,212554.0
2024-05-30 10:40:00,76.14,76.16,76.05,76.16,139725.0,73.7177,73.7371,73.6306,73.7371,139725.0
2024-05-30 10:50:00,76.15,76.18,76.11,76.17,66330.0,73.7274,73.7565,73.6887,73.7468,66330.0
2024-05-30 11:00:00,76.17,76.26,76.14,76.17,76637.0,73.7468,73.8339,73.7177,73.7468,76637.0
2024-05-30 11:10:00,76.17,76.22,76.15,76.22,146567.0,73.7468,73.7952,73.7274,73.7952,146567.0
2024-05-30 11:20:00,76.23,76.27,76.16,76.22,303427.0,73.8049,73.8436,73.7371,73.7952,303427.0
2024-05-30 11:30:00,76.23,76.3,76.21,76.26,91083.0,73.8049,73.8727,73.7855,73.8339,91083.0
2024-05-30 11:40:00,76.26,76.26,76.18,76.22,100571.0,73.8339,73.8339,73.7565,73.7952,100571.0
2024-05-30 11:50:00,76.22,76.26,76.21,76.22,86153.0,73.7952,73.8339,73.7855,73.7952,86153.0
2024-05-30 12:00:00,76.22,76.22,76.15,76.16,53507.0,73.7952,73.7952,73.7274,73.7371,53507.0
2024-05-30 12:10:00,76.17,76.2,76.14,76.19,37405.0,73.7468,73.7758,73.7177,73.7662,37405.0
2024-05-30 12:20:00,76.18,76.21,76.15,76.19,64020.0,73.7565,73.7855,73.7274,73.7662,64020.0
2024-05-30 12:30:00,76.19,76.24,76.19,76.23,58284.0,73.7662,73.8146,73.7662,73.8049,58284.0
2024-05-30 12:40:00,76.23,76.24,76.16,76.21,76496.0,73.8049,73.8146,73.7371,73.7855,76496.0
2024-05-30 12:50:00,76.2,76.27,76.2,76.25,48154.0,73.7758,73.8436,73.7758,73.8242,48154.0
2024-05-30 13:00:00,76.25,76.3,76.24,76.27,64400.0,73.8242,73.8727,73.8146,73.8436,64400.0
2024-05-30 13:10:00,76.27,76.3,76.23,76.23,94831.0,73.8436,73.8727,73.8049,73.8049,94831.0
2024-05-30 13:20:00,76.22,76.27,76.22,76.26,106054.0,73.7952,73.8436,73.7952,73.8339,106054.0
2024-05-30 13:30:00,76.27,76.28,76.23,76.23,66641.0,73.8436,73.8533,73.8049,73.8049,66641.0
2024-05-30 13:40:00,76.23,76.26,76.23,76.23,69653.0,73.8049,73.8339,73.8049,73.8049,69653.0
2024-05-30 13:50:00,76.23,76.26,76.2,76.25,42379.0,73.8049,73.8339,73.7758,73.8242,42379.0
2024-05-30 14:00:00,76.24,76.28,76.2,76.23,52957.0,73.8146,73.8533,73.7758,73.8049,52957.0
2024-05-30 14:10:00,76.23,76.24,76.17,76.19,73214.0,73.8049,73.8146,73.7468,73.7662,73214.0
2024-05-30 14:20:00,76.19,76.2,76.14,76.19,51398.0,73.7662,73.7758,73.7177,73.7662,51398.0
2024-05-30 14:30:00,76.18,76.21,76.16,76.17,63581.0,73.7565,73.7855,73.7371,73.7468,63581.0
2024-05-30 14:40:00,76.17,76.23,76.15,76.22,91288.0,73.7468,73.8049,73.7274,73.7952,91288.0
2024-05-30 14:50:00,76.22,76.24,76.2,76.21,96049.0,73.7952,73.8146,73.7758,73.7855,96049.0
2024-05-30 15:00:00,76.21,76.24,76.18,76.19,110605.0,73.7855,73.8146,73.7565,73.7662,110605.0
2024-05-30 15:10:00,76.19,76.23,76.17,76.18,104547.0,73.7662,73.8049,73.7468,73.7565,104547.0
2024-05-30 15:20:00,76.18,76.23,76.15,76.19,205237.0,73.7565,73.8049,73.7274,73.7662,205237.0
2024-05-30 15:30:00,76.19,76.22,76.1,76.11,233993.0,73.7662,73.7952,73.679,73.6887,233993.0
2024-05-30 15:40:00,76.12,76.14,76.02,76.05,426943.0,73.6984,73.7177,73.6016,73.6306,426943.0
2024-05-30 15:50:00,76.04,76.18,76.01,76.15,1550527.0,73.6209,73.7565,73.5919,73.7274,1550527.0
2024-05-31 09:30:00,76.08,76.26,75.93,76.06,530754.0,73.6597,73.8339,73.5144,73.6403,530754.0
2024-05-31 09:40:00,76.06,76.14,75.94,75.98,351838.0,73.6403,73.7177,73.5241,73.5628,351838.0
2024-05-31 09:50:00,75.98,76.04,75.87,75.88,319035.0,73.5628,73.6209,73.4563,73.466,319035.0
2024-05-31 10:00:00,75.89,75.96,75.85,75.86,319934.0,73.4757,73.5435,73.437,73.4467,319934.0
2024-05-31 10:10:00,75.86,75.94,75.73,75.94,299678.0,73.4467,73.5241,73.3208,73.5241,299678.0
2024-05-31 10:20:00,75.94,76.13,75.94,76.03,351459.0,73.5241,73.7081,73.5241,73.6112,351459.0
2024-05-31 10:30:00,76.05,76.27,76.0,76.25,343417.0,73.6306,73.8436,73.5822,73.8242,343417.0
2024-05-31 10:40:00,76.25,76.36,76.17,76.3,311355.0,73.8242,73.9307,73.7468,73.8727,311355.0
2024-05-31 10:50:00,76.3,76.34,76.23,76.29,317400.0,73.8727,73.9114,73.8049,73.863,317400.0
2024-05-31 11:00:00,76.3,76.32,76.21,76.25,263636.0,73.8727,73.892,73.7855,73.8242,263636.0
2024-05-31 11:10:00,76.25,76.35,76.23,76.27,151462.0,73.8242,73.9211,73.8049,73.8436,151462.0
2024-05-31 11:20:00,76.28,76.31,76.24,76.3,102633.0,73.8533,73.8823,73.8146,73.8727,102633.0
2024-05-31 11:30:00,76.3,76.34,76.19,76.25,245341.0,73.8727,73.9114,73.7662,73.8242,245341.0
2024-05-31 11:40:00,76.27,76.27,76.2,76.2,86919.0,73.8436,73.8436,73.7758,73.7758,86919.0
2024-05-31 11:50:00,76.21,76.25,76.18,76.24,146670.0,73.7855,73.8242,73.7565,73.8146,146670.0
2024-05-31 12:00:00,76.24,76.26,76.2,76.24,111592.0,73.8146,73.8339,73.7758,73.8146,111592.0
2024-05-31 12:10:00,76.23,76.27,76.2,76.22,87604.0,73.8049,73.8436,73.7758,73.7952,87604.0
2024-05-31 12:20:00,76.22,76.29,76.22,76.27,101595.0,73.7952,73.863,73.7952,73.8436,101595.0
2024-05-31 12:30:00,76.28,76.29,76.24,76.26,122948.0,73.8533,73.863,73.8146,73.8339,122948.0
2024-05-31 12:40:00,76.26,76.26,76.2,76.22,57056.0,73.8339,73.8339,73.7758,73.7952,57056.0
2024-05-31 12:50:00,76.23,76.26,76.21,76.26,28822.0,73.8049,73.8339,73.7855,73.8339,28822.0
2024-05-31 13:00:00,76.26,76.32,76.22,76.3,96855.0,73.8339,73.892,73.7952,73.8727,96855.0
2024-05-31 13:10:00,76.29,76.29,76.25,76.27,270239.0,73.863,73.863,73.8242,73.8436,270239.0
2024-05-31 13:20:00,76.28,76.28,76.23,76.28,267825.0,73.8533,73.8533,73.8049,73.8533,267825.0
2024-05-31 13:30:00,76.28,76.3,76.22,76.23,114709.0,73.8533,73.8727,73.7952,73.8049,114709.0
2024-05-31 13:40:00,76.23,76.26,76.2,76.25,93027.0,73.8049,73.8339,73.7758,73.8242,93027.0
2024-05-31 13:50:00,76.25,76.35,76.24,76.33,64334.0,73.8242,73.9211,73.8146,73.9017,64334.0
2024-05-31 14:00:00,76.33,76.39,76.32,76.39,114633.0,73.9017,73.9598,73.892,73.9598,114633.0
2024-05-31 14:10:00,76.4,76.45,76.37,76.44,76197.0,73.9695,74.0179,73.9404,74.0082,76197.0
2024-05-31 14:20:00,76.43,76.44,76.38,76.39,61366.0,73.9985,74.0082,73.9501,73.9598,61366.0
2024-05-31 14:30:00,76.39,76.42,76.38,76.41,157772.0,73.9598,73.9888,73.9501,73.9792,157772.0
2024-05-31 14:40:00,76.41,76.53,76.4,76.48,171922.0,73.9792,74.0953,73.9695,74.0469,171922.0
2024-05-31 14:50:00,76.49,76.55,76.47,76.53,106850.0,74.0566,74.1147,74.0372,74.0953,106850.0
2024-05-31 15:00:00,76.53,76.62,76.52,76.59,240465.0,74.0953,74.1825,74.0857,74.1534,240465.0
2024-05-31 15:10:00,76.59,76.62,76.56,76.61,193238.0,74.1534,74.1825,74.1244,74.1728,193238.0
2024-05-31 15:20:00,76.61,76.71,76.61,76.66,231072.0,74.1728,74.2696,74.1728,74.2212,231072.0
2024-05-31 15:30:00,76.65,76.78,76.64,76.77,325178.0,74.2115,74.3374,74.2018,74.3277,325178.0
2024-05-31 15:40:00,76.77,77.0,76.77,77.0,774298.0,74.3277,74.5504,74.3277,74.5504,774298.0
2024-05-31 15:50:00,77.0,77.38,76.99,77.32,2721666.0,74.5504,74.9183,74.5407,74.8602,2721666.0
2024-06-03 09:30:00,77.09,77.34,76.96,77.27,1398696.0,74.6375,74.8796,74.5117,74.8118,1398696.0
2024-06-03 09:40:00,77.28,77.57,77.22,77.48,1070343.0,74.8215,75.1023,74.7634,75.0151,1070343.0
2024-06-03 09:50:00,77.48,77.68,77.45,77.45,714807.0,75.0151,75.2088,74.9861,74.9861,714807.0
2024-06-03 10:00:00,77.47,77.56,77.33,77.52,360780.0,75.0054,75.0926,74.8699,75.0538,360780.0
2024-06-03 10:10:00,77.52,77.61,77.5,77.52,248323.0,75.0538,75.141,75.0345,75.0538,248323.0
2024-06-03 10:20:00,77.52,77.55,77.46,77.47,174306.0,75.0538,75.0829,74.9958,75.0054,174306.0
2024-06-03 10:30:00,77.47,77.5,77.42,77.48,355895.0,75.0054,75.0345,74.957,75.0151,355895.0
2024-06-03 10:40:00,77.48,77.53,77.25,77.27,209635.0,75.0151,75.0635,74.7924,74.8118,209635.0
2024-06-03 10:50:00,77.27,77.34,77.17,77.17,147441.0,74.8118,74.8796,74.715,74.715,147441.0
2024-06-03 11:00:00,77.18,77.28,77.15,77.21,331420.0,74.7247,74.8215,74.6956,74.7537,331420.0
2024-06-03 11:10:00,77.2,77.23,77.16,77.2,90442.0,74.744,74.7731,74.7053,74.744,90442.0
2024-06-03 11:20:00,77.19,77.21,77.11,77.21,131646.0,74.7343,74.7537,74.6569,74.7537,131646.0
2024-06-03 11:30:00,77.22,77.23,77.12,77.16,883800.0,74.7634,74.7731,74.6666,74.7053,883800.0
2024-06-03 11:40:00,77.17,77.17,77.1,77.16,181333.0,74.715,74.715,74.6472,74.7053,181333.0
2024-06-03 11:50:00,77.16,77.21,77.14,77.17,124137.0,74.7053,74.7537,74.6859,74.715,124137.0
2024-06-03 12:00:00,77.18,77.27,77.18,77.27,140970.0,74.7247,74.8118,74.7247,74.8118,140970.0
2024-06-03 12:10:00,77.28,77.29,77.1,77.15,286413.0,74.8215,74.8312,74.6472,74.6956,286413.0
2024-06-03 12:20:00,77.15,77.16,77.04,77.05,233642.0,74.6956,74.7053,74.5891,74.5988,233642.0
2024-06-03 12:30:00,77.05,77.06,76.98,76.99,313106.0,74.5988,74.6085,74.531,74.5407,313106.0
2024-06-03 12:40:00,76.99,76.99,76.91,76.92,251318.0,74.5407,74.5407,74.4632,74.4729,251318.0
2024-06-03 12:50:00,76.92,76.96,76.88,76.92,240273.0,74.4729,74.5117,74.4342,74.4729,240273.0
2024-06-03 13:00:00,76.91,76.91,76.86,76.89,96748.0,74.4632,74.4632,74.4148,74.4439,96748.0
2024-06-03 13:10:00,76.9,77.02,76.86,77.01,163129.0,74.4536,74.5698,74.4148,74.5601,163129.0
2024-06-03 13:20:00,77.02,77.08,77.01,77.06,276799.0,74.5698,74.6278,74.5601,74.6085,276799.0
2024-06-03 13:30:00,77.06,77.13,77.05,77.13,63027.0,74.6085,74.6763,74.5988,74.6763,63027.0
2024-06-03 13:40:00,77.13,77.18,77.11,77.12,101978.0,74.6763,74.7247,74.6569,74.6666,101978.0
2024-06-03 13:50:00,77.12,77.12,77.06,77.08,77947.0,74.6666,74.6666,74.6085,74.6278,77947.0
2024-06-03 14:00:00,77.08,77.18,77.05,77.12,49388.0,74.6278,74.7247,74.5988,74.6666,49388.0
2024-06-03 14:10:00,77.12,77.17,77.09,77.15,74041.0,74.6666,74.715,74.6375,74.6956,74041.0
2024-06-03 14:20:00,77.17,77.19,77.13,77.14,44926.0,74.715,74.7343,74.6763,74.6859,44926.0
2024-06-03 14:30:00,77.14,77.18,77.13,77.18,103850.0,74.6859,74.7247,74.6763,74.7247,103850.0
2024-06-03 14:40:00,77.18,77.26,77.17,77.23,108572.0,74.7247,74.8021,74.715,74.7731,108572.0
2024-06-03 14:50:00,77.24,77.26,77.2,77.24,65644.0,74.7828,74.8021,74.744,74.7828,65644.0
2024-06-03 15:00:00,77.24,77.28,77.22,77.25,121208.0,74.7828,74.8215,74.7634,74.7924,121208.0
2024-06-03 15:10:00,77.25,77.27,77.23,77.26,100777.0,74.7924,74.8118,74.7731,74.8021,100777.0
2024-06-03 15:20:00,77.26,77.28,77.23,77.23,127295.0,74.8021,74.8215,74.7731,74.7731,127295.0
2024-06-03 15:30:00,77.23,77.28,77.19,77.2,196678.0,74.7731,74.8215,74.7343,74.744,196678.0
2024-06-03 15:40:00,77.2,77.27,77.19,77.26,169049.0,74.744,74.8118,74.7343,74.8021,169049.0
2024-06-03 15:50:00,77.25,77.32,77.23,77.32,1063746.0,74.7924,74.8602,74.7731,74.8602,1063746.0
2024-06-04 09:30:00,77.32,77.52,77.18,77.52,390434.0,74.8602,75.0538,74.7247,75.0538,390434.0
2024-06-04 09:40:00,77.53,77.6,77.43,77.48,241449.0,75.0635,75.1313,74.9667,75.0151,241449.0
2024-06-04 09:50:00,77.48,77.59,77.45,77.59,171643.0,75.0151,75.1216,74.9861,75.1216,171643.0
2024-06-04 10:00:00,77.59,77.68,77.4,77.45,391197.0,75.1216,75.2088,74.9377,74.9861,391197.0
2024-06-04 10:10:00,77.44,77.62,77.4,77.57,280827.0,74.9764,75.1507,74.9377,75.1023,280827.0
2024-06-04 10:20:00,77.58,77.67,77.55,77.65,199470.0,75.1119,75.1991,75.0829,75.1797,199470.0
2024-06-04 10:30:00,77.65,77.68,77.62,77.65,163946.0,75.1797,75.2088,75.1507,75.1797,163946.0
2024-06-04 10:40:00,77.66,77.73,77.65,77.69,109144.0,75.1894,75.2572,75.1797,75.2184,109144.0
2024-06-04 10:50:00,77.69,77.71,77.56,77.58,127676.0,75.2184,75.2378,75.0926,75.1119,127676.0
2024-06-04 11:00:00,77.57,77.7,77.56,77.69,140530.0,75.1023,75.2281,75.0926,75.2184,140530.0
2024-06-04 11:10:00,77.69,77.71,77.64,77.7,55754.0,75.2184,75.2378,75.17,75.2281,55754.0
2024-06-04 11:20:00,77.7,77.72,77.66,77.67,96534.0,75.2281,75.2475,75.1894,75.1991,96534.0
2024-06-04 11:30:00,77.66,77.66,77.6,77.65,199643.0,75.1894,75.1894,75.1313,75.1797,199643.0
2024-06-04 11:40:00,77.65,77.66,77.59,77.6,81656.0,75.1797,75.1894,75.1216,75.1313,81656.0
2024-06-04 11:50:00,77.6,77.65,77.58,77.61,182399.0,75.1313,75.1797,75.1119,75.141,182399.0
2024-06-04 12:00:00,77.62,77.64,77.6,77.62,83276.0,75.1507,75.17,75.1313,75.1507,83276.0
2024-06-04 12:10:00,77.63,77.66,77.61,77.63,54747.0,75.1603,75.1894,75.141,75.1603,54747.0
2024-06-04 12:20:00,77.62,77.71,77.6,77.71,51120.0,75.1507,75.2378,75.1313,75.2378,51120.0
2024-06-04 12:30:00,77.71,77.89,77.71,77.87,148763.0,75.2378,75.4121,75.2378,75.3927,148763.0
2024-06-04 12:40:00,77.87,77.97,77.87,77.94,207441.0,75.3927,75.4895,75.3927,75.4605,207441.0
2024-06-04 12:50:00,77.94,77.95,77.89,77.92,148473.0,75.4605,75.4702,75.4121,75.4411,148473.0
2024-06-04 13:00:00,77.92,77.94,77.88,77.93,283179.0,75.4411,75.4605,75.4024,75.4508,283179.0
2024-06-04 13:10:00,77.93,78.02,77.92,78.02,295798.0,75.4508,75.5379,75.4411,75.5379,295798.0
2024-06-04 13:20:00,78.02,78.06,77.95,78.02,347984.0,75.5379,75.5767,75.4702,75.5379,347984.0
2024-06-04 13:30:00,78.02,78.03,77.94,77.96,109596.0,75.5379,75.5476,75.4605,75.4798,109596.0
2024-06-04 13:40:00,77.97,78.01,77.97,78.0,62983.0,75.4895,75.5283,75.4895,75.5186,62983.0
2024-06-04 13:50:00,78.0,78.06,77.98,78.03,70137.0,75.5186,75.5767,75.4992,75.5476,70137.0
2024-06-04 14:00:00,78.03,78.04,77.95,77.96,65781.0,75.5476,75.5573,75.4702,75.4798,65781.0
2024-06-04 14:10:00,77.95,78.02,77.93,78.0,62904.0,75.4702,75.5379,75.4508,75.5186,62904.0
2024-06-04 14:20:00,78.0,78.1,77.99,78.09,127255.0,75.5186,75.6154,75.5089,75.6057,127255.0
2024-06-04 14:30:00,78.1,78.11,78.02,78.06,136265.0,75.6154,75.6251,75.5379,75.5767,136265.0
2024-06-04 14:40:00,78.06,78.11,78.03,78.05,85947.0,75.5767,75.6251,75.5476,75.567,85947.0
2024-06-04 14:50:00,78.05,78.06,77.95,77.95,78857.0,75.567,75.5767,75.4702,75.4702,78857.0
2024-06-04 15:00:00,77.95,77.97,77.82,77.88,196015.0,75.4702,75.4895,75.3443,75.4024,196015.0
2024-06-04 15:10:00,77.88,77.89,77.82,77.84,225244.0,75.4024,75.4121,75.3443,75.3637,225244.0
2024-06-04 15:20:00,77.83,77.89,77.82,77.84,157386.0,75.354,75.4121,75.3443,75.3637,157386.0
2024-06-04 15:30:00,77.84,77.85,77.8,77.82,186439.0,75.3637,75.3733,75.3249,75.3443,186439.0
2024-06-04 15:40:00,77.81,77.93,77.81,77.89,506905.0,75.3346,75.4508,75.3346,75.4121,506905.0
2024-06-04 15:50:00,77.88,77.98,77.88,77.97,1265088.0,75.4024,75.4992,75.4024,75.4895,1265088.0
2024-06-05 09:30:00,77.88,77.99,77.64,77.73,457651.0,75.4024,75.5089,75.17,75.2572,457651.0
2024-06-05 09:40:00,77.74,77.76,77.45,77.45,322722.0,75.2668,75.2862,74.9861,74.9861,322722.0
2024-06-05 09:50:00,77.45,77.47,77.32,77.34,214769.0,74.9861,75.0054,74.8602,74.8796,214769.0
2024-06-05 10:00:00,77.34,77.45,77.19,77.35,404671.0,74.8796,74.9861,74.7343,74.8893,404671.0
2024-06-05 10:10:00,77.35,77.44,77.26,77.28,145258.0,74.8893,74.9764,74.8021,74.8215,145258.0
2024-06-05 10:20:00,77.29,77.36,77.24,77.31,214214.0,74.8312,74.8989,74.7828,74.8505,214214.0
2024-06-05 10:30:00,77.31,77.37,77.24,77.36,261882.0,74.8505,74.9086,74.7828,74.8989,261882.0
2024-06-05 10:40:00,77.37,77.43,77.31,77.42,78035.0,74.9086,74.9667,74.8505,74.957,78035.0
2024-06-05 10:50:00,77.43,77.5,77.4,77.48,97757.0,74.9667,75.0345,74.9377,75.0151,97757.0
2024-06-05 11:00:00,77.48,77.57,77.48,77.51,69321.0,75.0151,75.1023,75.0151,75.0442,69321.0
2024-06-05 11:10:00,77.51,77.61,77.51,77.58,35487.0,75.0442,75.141,75.0442,75.1119,35487.0
2024-06-05 11:20:00,77.58,77.61,77.55,77.58,85251.0,75.1119,75.141,75.0829,75.1119,85251.0
2024-06-05 11:30:00,77.59,77.6,77.55,77.6,108560.0,75.1216,75.1313,75.0829,75.1313,108560.0
2024-06-05 11:40:00,77.6,77.62,77.49,77.51,130871.0,75.1313,75.1507,75.0248,75.0442,130871.0
2024-06-05 11:50:00,77.5,77.52,77.47,77.48,37407.0,75.0345,75.0538,75.0054,75.0151,37407.0
2024-06-05 12:00:00,77.49,77.49,77.43,77.44,35527.0,75.0248,75.0248,74.9667,74.9764,35527.0
2024-06-05 12:10:00,77.44,77.46,77.41,77.41,135667.0,74.9764,74.9958,74.9473,74.9473,135667.0
2024-06-05 12:20:00,77.41,77.49,77.4,77.47,118518.0,74.9473,75.0248,74.9377,75.0054,118518.0
2024-06-05 12:30:00,77.48,77.59,77.47,77.56,107516.0,75.0151,75.1216,75.0054,75.0926,107516.0
2024-06-05 12:40:00,77.57,77.59,77.55,77.56,42572.0,75.1023,75.1216,75.0829,75.0926,42572.0
2024-06-05 12:50:00,77.56,77.59,77.53,77.55,35604.0,75.0926,75.1216,75.0635,75.0829,35604.0
2024-06-05 13:00:00,77.54,77.6,77.53,77.59,48042.0,75.0732,75.1313,75.0635,75.1216,48042.0
2024-06-05 13:10:00,77.6,77.61,77.47,77.48,109728.0,75.1313,75.141,75.0054,75.0151,109728.0
2024-06-05 13:20:00,77.48,77.53,77.45,77.53,61175.0,75.0151,75.0635,74.9861,75.0635,61175.0
2024-06-05 13:30:00,77.53,77.53,77.39,77.39,459874.0,75.0635,75.0635,74.928,74.928,459874.0
2024-06-05 13:40:00,77.4,77.44,77.38,77.44,342368.0,74.9377,74.9764,74.9183,74.9764,342368.0
2024-06-05 13:50:00,77.44,77.49,77.41,77.44,395750.0,74.9764,75.0248,74.9473,74.9764,395750.0
2024-06-05 14:00:00,77.44,77.57,77.43,77.57,155687.0,74.9764,75.1023,74.9667,75.1023,155687.0
2024-06-05 14:10:00,77.57,77.6,77.55,77.56,109698.0,75.1023,75.1313,75.0829,75.0926,109698.0
2024-06-05 14:20:00,77.57,77.64,77.55,77.63,92345.0,75.1023,75.17,75.0829,75.1603,92345.0
2024-06-05 14:30:00,77.62,77.69,77.6,77.66,78194.0,75.1507,75.2184,75.1313,75.1894,78194.0
2024-06-05 14:40:00,77.66,77.71,77.64,77.65,99279.0,75.1894,75.2378,75.17,75.1797,99279.0
2024-06-05 14:50:00,77.65,77.66,77.59,77.6,68613.0,75.1797,75.1894,75.1216,75.1313,68613.0
2024-06-05 15:00:00,77.59,77.64,77.59,77.6,107436.0,75.1216,75.17,75.1216,75.1313,107436.0
2024-06-05 15:10:00,77.61,77.62,77.57,77.58,154106.0,75.141,75.1507,75.1023,75.1119,154106.0
2024-06-05 15:20:00,77.58,77.6,77.55,77.59,143031.0,75.1119,75.1313,75.0829,75.1216,143031.0
2024-06-05 15:30:00,77.58,77.62,77.57,77.59,226581.0,75.1119,75.1507,75.1023,75.1216,226581.0
2024-06-05 15:40:00,77.58,77.63,77.56,77.63,472542.0,75.1119,75.1603,75.0926,75.1603,472542.0
2024-06-05 15:50:00,77.63,77.79,77.6,77.78,1521275.0,75.1603,75.3153,75.1313,75.3056,1521275.0
2024-06-06 09:30:00,77.76,77.86,77.6,77.71,283182.0,75.2862,75.383,75.1313,75.2378,283182.0
2024-06-06 09:40:00,77.7,78.02,77.68,78.01,484850.0,75.2281,75.5379,75.2088,75.5283,484850.0
2024-06-06 09:50:00,78.0,78.13,77.89,78.13,440543.0,75.5186,75.6444,75.4121,75.6444,440543.0
2024-06-06 10:00:00,78.13,78.14,78.0,78.03,383983.0,75.6444,75.6541,75.5186,75.5476,383983.0
2024-06-06 10:10:00,78.03,78.22,77.98,78.2,281581.0,75.5476,75.7316,75.4992,75.7122,281581.0
2024-06-06 10:20:00,78.21,78.24,78.1,78.15,207771.0,75.7219,75.7509,75.6154,75.6638,207771.0
2024-06-06 10:30:00,78.15,78.15,78.0,78.04,158979.0,75.6638,75.6638,75.5186,75.5573,158979.0
2024-06-06 10:40:00,78.03,78.15,77.99,78.13,201428.0,75.5476,75.6638,75.5089,75.6444,201428.0
2024-06-06 10:50:00,78.13,78.15,78.07,78.1,340993.0,75.6444,75.6638,75.5863,75.6154,340993.0
2024-06-06 11:00:00,78.11,78.19,78.05,78.19,169545.0,75.6251,75.7025,75.567,75.7025,169545.0
2024-06-06 11:10:00,78.19,78.23,78.14,78.21,185951.0,75.7025,75.7413,75.6541,75.7219,185951.0
2024-06-06 11:20:00,78.22,78.3,78.2,78.27,117350.0,75.7316,75.809,75.7122,75.78,117350.0
2024-06-06 11:30:00,78.26,78.3,78.24,78.26,150158.0,75.7703,75.809,75.7509,75.7703,150158.0
2024-06-06 11:40:00,78.26,78.3,78.24,78.29,159295.0,75.7703,75.809,75.7509,75.7993,159295.0
2024-06-06 11:50:00,78.29,78.33,78.26,78.31,133449.0,75.7993,75.8381,75.7703,75.8187,133449.0
2024-06-06 12:00:00,78.31,78.34,78.26,78.29,99398.0,75.8187,75.8478,75.7703,75.7993,99398.0
2024-06-06 12:10:00,78.28,78.29,78.2,78.2,282094.0,75.7897,75.7993,75.7122,75.7122,282094.0
2024-06-06 12:20:00,78.2,78.23,78.18,78.23,227371.0,75.7122,75.7413,75.6928,75.7413,227371.0
2024-06-06 12:30:00,78.23,78.27,78.22,78.27,171714.0,75.7413,75.78,75.7316,75.78,171714.0
2024-06-06 12:40:00,78.27,78.3,78.24,78.25,92143.0,75.78,75.809,75.7509,75.7606,92143.0
2024-06-06 12:50:00,78.25,78.26,78.22,78.25,190401.0,75.7606,75.7703,75.7316,75.7606,190401.0
2024-06-06 13:00:00,78.24,78.25,78.16,78.17,100384.0,75.7509,75.7606,75.6735,75.6832,100384.0
2024-06-06 13:10:00,78.17,78.22,78.16,78.18,83303.0,75.6832,75.7316,75.6735,75.6928,83303.0
2024-06-06 13:20:00,78.19,78.26,78.17,78.26,81966.0,75.7025,75.7703,75.6832,75.7703,81966.0
2024-06-06 13:30:00,78.26,78.26,78.22,78.23,88765.0,75.7703,75.7703,75.7316,75.7413,88765.0
2024-06-06 13:40:00,78.23,78.26,78.2,78.24,132235.0,75.7413,75.7703,75.7122,75.7509,132235.0
2024-06-06 13:50:00,78.25,78.27,78.23,78.23,105953.0,75.7606,75.78,75.7413,75.7413,105953.0
2024-06-06 14:00:00,78.23,78.23,78.01,78.02,185327.0,75.7413,75.7413,75.5283,75.5379,185327.0
2024-06-06 14:10:00,78.01,78.06,77.99,78.06,149045.0,75.5283,75.5767,75.5089,75.5767,149045.0
2024-06-06 14:20:00,78.06,78.06,78.01,78.02,130027.0,75.5767,75.5767,75.5283,75.5379,130027.0
2024-06-06 14:30:00,78.02,78.02,77.96,77.98,112272.0,75.5379,75.5379,75.4798,75.4992,112272.0
2024-06-06 14:40:00,77.99,78.03,77.96,78.02,157914.0,75.5089,75.5476,75.4798,75.5379,157914.0
2024-06-06 14:50:00,78.02,78.13,78.01,78.11,161850.0,75.5379,75.6444,75.5283,75.6251,161850.0
2024-06-06 15:00:00,78.1,78.15,78.08,78.12,98517.0,75.6154,75.6638,75.596,75.6348,98517.0
2024-06-06 15:10:00,78.13,78.14,78.04,78.06,195219.0,75.6444,75.6541,75.5573,75.5767,195219.0
2024-06-06 15:20:00,78.06,78.12,78.06,78.09,124482.0,75.5767,75.6348,75.5767,75.6057,124482.0
2024-06-06 15:30:00,78.09,78.14,78.07,78.12,268009.0,75.6057,75.6541,75.5863,75.6348,268009.0
2024-06-06 15:40:00,78.12,78.12,78.06,78.06,368909.0,75.6348,75.6348,75.5767,75.5767,368909.0
2024-06-06 15:50:00,78.06,78.07,77.95,78.07,1164323.0,75.5767,75.5863,75.4702,75.5863,1164323.0
2024-06-07 09:30:00,78.03,78.16,77.93,78.09,464887.0,75.5476,75.6735,75.4508,75.6057,464887.0
2024-06-07 09:40:00,78.08,78.25,78.0,78.06,377550.0,75.596,75.7606,75.5186,75.5767,377550.0
2024-06-07 09:50:00,78.06,78.11,77.95,78.09,139325.0,75.5767,75.6251,75.4702,75.6057,139325.0
2024-06-07 10:00:00,78.09,78.15,78.07,78.14,155996.0,75.6057,75.6638,75.5863,75.6541,155996.0
2024-06-07 10:10:00,78.13,78.18,78.06,78.13,98169.0,75.6444,75.6928,75.5767,75.6444,98169.0
2024-06-07 10:20:00,78.13,78.18,78.08,78.1,122696.0,75.6444,75.6928,75.596,75.6154,122696.0
2024-06-07 10:30:00,78.1,78.11,77.96,78.04,138137.0,75.6154,75.6251,75.4798,75.5573,138137.0
2024-06-07 10:40:00,78.04,78.18,78.04,78.16,119989.0,75.5573,75.6928,75.5573,75.6735,119989.0
2024-06-07 10:50:00,78.16,78.17,78.07,78.09,112002.0,75.6735,75.6832,75.5863,75.6057,112002.0
2024-06-07 11:00:00,78.09,78.1,77.99,78.05,99199.0,75.6057,75.6154,75.5089,75.567,99199.0
2024-06-07 11:10:00,78.05,78.05,77.99,78.02,116229.0,75.567,75.567,75.5089,75.5379,116229.0
2024-06-07 11:20:00,78.01,78.09,77.98,78.07,117553.0,75.5283,75.6057,75.4992,75.5863,117553.0
2024-06-07 11:30:00,78.07,78.12,78.03,78.07,115618.0,75.5863,75.6348,75.5476,75.5863,115618.0
2024-06-07 11:40:00,78.08,78.1,78.01,78.02,151493.0,75.596,75.6154,75.5283,75.5379,151493.0
2024-06-07 11:50:00,78.02,78.04,77.97,78.01,89686.0,75.5379,75.5573,75.4895,75.5283,89686.0
2024-06-07 12:00:00,78.01,78.01,77.9,77.95,95913.0,75.5283,75.5283,75.4218,75.4702,95913.0
2024-06-07 12:10:00,77.95,77.96,77.9,77.93,133279.0,75.4702,75.4798,75.4218,75.4508,133279.0
2024-06-07 12:20:00,77.93,77.94,77.84,77.88,171607.0,75.4508,75.4605,75.3637,75.4024,171607.0
2024-06-07 12:30:00,77.88,77.92,77.82,77.86,117557.0,75.4024,75.4411,75.3443,75.383,117557.0
2024-06-07 12:40:00,77.86,77.87,77.78,77.82,203288.0,75.383,75.3927,75.3056,75.3443,203288.0
2024-06-07 12:50:00,77.81,77.91,77.81,77.89,88470.0,75.3346,75.4314,75.3346,75.4121,88470.0
2024-06-07 13:00:00,77.88,77.89,77.82,77.84,93797.0,75.4024,75.4121,75.3443,75.3637,93797.0
2024-06-07 13:10:00,77.85,77.89,77.83,77.88,73312.0,75.3733,75.4121,75.354,75.4024,73312.0
2024-06-07 13:20:00,77.88,77.94,77.87,77.91,76815.0,75.4024,75.4605,75.3927,75.4314,76815.0
2024-06-07 13:30:00,77.9,77.9,77.8,77.81,63764.0,75.4218,75.4218,75.3249,75.3346,63764.0
2024-06-07 13:40:00,77.81,77.82,77.77,77.79,64610.0,75.3346,75.3443,75.2959,75.3153,64610.0
2024-06-07 13:50:00,77.8,77.85,77.79,77.83,82593.0,75.3249,75.3733,75.3153,75.354,82593.0
2024-06-07 14:00:00,77.82,77.82,77.65,77.68,125536.0,75.3443,75.3443,75.1797,75.2088,125536.0
2024-06-07 14:10:00,77.67,77.71,77.66,77.7,120307.0,75.1991,75.2378,75.1894,75.2281,120307.0
2024-06-07 14:20:00,77.7,77.78,77.7,77.76,92827.0,75.2281,75.3056,75.2281,75.2862,92827.0
2024-06-07 14:30:00,77.76,77.8,77.75,77.79,68834.0,75.2862,75.3249,75.2765,75.3153,68834.0
2024-06-07 14:40:00,77.79,77.87,77.78,77.85,103893.0,75.3153,75.3927,75.3056,75.3733,103893.0
2024-06-07 14:50:00,77.85,77.86,77.82,77.83,83216.0,75.3733,75.383,75.3443,75.354,83216.0
2024-06-07 15:00:00,77.84,77.84,77.75,77.75,135554.0,75.3637,75.3637,75.2765,75.2765,135554.0
2024-06-07 15:10:00,77.76,77.78,77.7,77.72,120087.0,75.2862,75.3056,75.2281,75.2475,120087.0
2024-06-07 15:20:00,77.73,77.79,77.7,77.78,202753.0,75.2572,75.3153,75.2281,75.3056,202753.0
2024-06-07 15:30:00,77.77,77.8,77.7,77.71,212429.0,75.2959,75.3249,75.2281,75.2378,212429.0
2024-06-07 15:40:00,77.71,77.73,77.59,77.59,348955.0,75.2378,75.2572,75.1216,75.1216,348955.0
2024-06-07 15:50:00,77.59,77.73,77.58,77.68,1123522.0,75.1216,75.2572,75.1119,75.2088,1123522.0
2024-06-10 09:30:00,77.78,77.8,77.35,77.43,283420.0,75.3056,75.3249,74.8893,74.9667,283420.0
2024-06-10 09:40:00,77.42,77.66,77.4,77.59,187174.0,74.957,75.1894,74.9377,75.1216,187174.0
2024-06-10 09:50:00,77.6,77.71,77.51,77.58,86529.0,75.1313,75.2378,75.0442,75.1119,86529.0
2024-06-10 10:00:00,77.58,77.64,77.47,77.48,119072.0,75.1119,75.17,75.0054,75.0151,119072.0
2024-06-10 10:10:00,77.47,77.61,77.47,77.55,176779.0,75.0054,75.141,75.0054,75.0829,176779.0
2024-06-10 10:20:00,77.54,77.55,77.37,77.38,255304.0,75.0732,75.0829,74.9086,74.9183,255304.0
2024-06-10 10:30:00,77.37,77.4,77.27,77.29,108260.0,74.9086,74.9377,74.8118,74.8312,108260.0
2024-06-10 10:40:00,77.3,77.32,77.18,77.24,119181.0,74.8408,74.8602,74.7247,74.7828,119181.0
2024-06-10 10:50:00,77.24,77.26,77.11,77.13,201059.0,74.7828,74.8021,74.6569,74.6763,201059.0
2024-06-10 11:00:00,77.12,77.25,77.1,77.23,229977.0,74.6666,74.7924,74.6472,74.7731,229977.0
2024-06-10 11:10:00,77.23,77.24,77.11,77.15,134419.0,74.7731,74.7828,74.6569,74.6956,134419.0
2024-06-10 11:20:00,77.15,77.21,77.13,77.2,218577.0,74.6956,74.7537,74.6763,74.744,218577.0
2024-06-10 11:30:00,77.2,77.3,77.19,77.3,253230.0,74.744,74.8408,74.7343,74.8408,253230.0
2024-06-10 11:40:00,77.3,77.33,77.27,77.33,254884.0,74.8408,74.8699,74.8118,74.8699,254884.0
2024-06-10 11:50:00,77.33,77.44,77.32,77.44,232829.0,74.8699,74.9764,74.8602,74.9764,232829.0
2024-06-10 12:00:00,77.44,77.46,77.38,77.4,224343.0,74.9764,74.9958,74.9183,74.9377,224343.0
2024-06-10 12:10:00,77.4,77.42,77.36,77.37,214479.0,74.9377,74.957,74.8989,74.9086,214479.0
2024-06-10 12:20:00,77.37,77.44,77.36,77.44,185998.0,74.9086,74.9764,74.8989,74.9764,185998.0
2024-06-10 12:30:00,77.44,77.5,77.43,77.5,188956.0,74.9764,75.0345,74.9667,75.0345,188956.0
2024-06-10 12:40:00,77.5,77.53,77.48,77.48,199709.0,75.0345,75.0635,75.0151,75.0151,199709.0
2024-06-10 12:50:00,77.48,77.5,77.42,77.42,199746.0,75.0151,75.0345,74.957,74.957,199746.0
2024-06-10 13:00:00,77.42,77.44,77.38,77.39,224452.0,74.957,74.9764,74.9183,74.928,224452.0
2024-06-10 13:10:00,77.39,77.47,77.39,77.47,210527.0,74.928,75.0054,74.928,75.0054,210527.0
2024-06-10 13:20:00,77.47,77.52,77.45,77.49,193702.0,75.0054,75.0538,74.9861,75.0248,193702.0
2024-06-10 13:30:00,77.5,77.6,77.48,77.56,209622.0,75.0345,75.1313,75.0151,75.0926,209622.0
2024-06-10 13:40:00,77.56,77.64,77.55,77.62,242047.0,75.0926,75.17,75.0829,75.1507,242047.0
2024-06-10 13:50:00,77.62,77.64,77.59,77.62,186451.0,75.1507,75.17,75.1216,75.1507,186451.0
2024-06-10 14:00:00,77.61,77.71,77.59,77.7,212755.0,75.141,75.2378,75.1216,75.2281,212755.0
2024-06-10 14:10:00,77.7,77.74,77.66,77.74,198979.0,75.2281,75.2668,75.1894,75.2668,198979.0
2024-06-10 14:20:00,77.73,77.75,77.67,77.69,282158.0,75.2572,75.2765,75.1991,75.2184,282158.0
2024-06-10 14:30:00,77.69,77.75,77.68,77.7,194187.0,75.2184,75.2765,75.2088,75.2281,194187.0
2024-06-10 14:40:00,77.7,77.72,77.65,77.67,217938.0,75.2281,75.2475,75.1797,75.1991,217938.0
2024-06-10 14:50:00,77.67,77.71,77.63,77.7,201263.0,75.1991,75.2378,75.1603,75.2281,201263.0
2024-06-10 15:00:00,77.69,77.73,77.63,77.65,277214.0,75.2184,75.2572,75.1603,75.1797,277214.0
2024-06-10 15:10:00,77.65,77.66,77.59,77.61,231174.0,75.1797,75.1894,75.1216,75.141,231174.0
2024-06-10 15:20:00,77.62,77.66,77.59,77.63,197843.0,75.1507,75.1894,75.1216,75.1603,197843.0
2024-06-10 15:30:00,77.62,77.64,77.56,77.58,282015.0,75.1507,75.17,75.0926,75.1119,282015.0
2024-06-10 15:40:00,77.58,77.65,77.57,77.58,461556.0,75.1119,75.1797,75.1023,75.1119,461556.0
2024-06-10 15:50:00,77.57,77.67,77.56,77.6,855940.0,75.1023,75.1991,75.0926,75.1313,855940.0
2024-06-11 09:30:00,77.49,77.49,77.16,77.33,562578.0,75.0248,75.0248,74.7053,74.8699,562578.0
2024-06-11 09:40:00,77.34,77.35,76.97,77.01,334851.0,74.8796,74.8893,74.5213,74.5601,334851.0
2024-06-11 09:50:00,77.0,77.12,76.92,77.03,493082.0,74.5504,74.6666,74.4729,74.5794,493082.0
2024-06-11 10:00:00,77.03,77.16,76.99,77.14,136755.0,74.5794,74.7053,74.5407,74.6859,136755.0
2024-06-11 10:10:00,77.16,77.28,77.14,77.25,133709.0,74.7053,74.8215,74.6859,74.7924,133709.0
2024-06-11 10:20:00,77.25,77.3,77.21,77.24,112598.0,74.7924,74.8408,74.7537,74.7828,112598.0
2024-06-11 10:30:00,77.23,77.32,77.19,77.31,60466.0,74.7731,74.8602,74.7343,74.8505,60466.0
2024-06-11 10:40:00,77.3,77.33,77.28,77.3,60242.0,74.8408,74.8699,74.8215,74.8408,60242.0
2024-06-11 10:50:00,77.3,77.33,77.22,77.31,131562.0,74.8408,74.8699,74.7634,74.8505,131562.0
2024-06-11 11:00:00,77.32,77.34,77.24,77.27,126857.0,74.8602,74.8796,74.7828,74.8118,126857.0
2024-06-11 11:10:00,77.28,77.35,77.27,77.33,90981.0,74.8215,74.8893,74.8118,74.8699,90981.0
2024-06-11 11:20:00,77.32,77.36,77.31,77.33,86805.0,74.8602,74.8989,74.8505,74.8699,86805.0
2024-06-11 11:30:00,77.33,77.39,77.33,77.34,102600.0,74.8699,74.928,74.8699,74.8796,102600.0
2024-06-11 11:40:00,77.34,77.46,77.33,77.42,144694.0,74.8796,74.9958,74.8699,74.957,144694.0
2024-06-11 11:50:00,77.43,77.44,77.37,77.37,95124.0,74.9667,74.9764,74.9086,74.9086,95124.0
2024-06-11 12:00:00,77.36,77.37,77.32,77.34,110965.0,74.8989,74.9086,74.8602,74.8796,110965.0
2024-06-11 12:10:00,77.34,77.37,77.33,77.34,71717.0,74.8796,74.9086,74.8699,74.8796,71717.0
2024-06-11 12:20:00,77.35,77.35,77.29,77.3,45976.0,74.8893,74.8893,74.8312,74.8408,45976.0
2024-06-11 12:30:00,77.3,77.35,77.28,77.34,52394.0,74.8408,74.8893,74.8215,74.8796,52394.0
2024-06-11 12:40:00,77.34,77.34,77.28,77.29,59223.0,74.8796,74.8796,74.8215,74.8312,59223.0
2024-06-11 12:50:00,77.29,77.29,77.26,77.27,41817.0,74.8312,74.8312,74.8021,74.8118,41817.0
2024-06-11 13:00:00,77.27,77.32,77.23,77.27,112129.0,74.8118,74.8602,74.7731,74.8118,112129.0
2024-06-11 13:10:00,77.27,77.28,77.23,77.25,42540.0,74.8118,74.8215,74.7731,74.7924,42540.0
2024-06-11 13:20:00,77.25,77.28,77.21,77.23,60849.0,74.7924,74.8215,74.7537,74.7731,60849.0
2024-06-11 13:30:00,77.24,77.27,77.22,77.26,71370.0,74.7828,74.8118,74.7634,74.8021,71370.0
2024-06-11 13:40:00,77.26,77.28,77.24,77.28,110494.0,74.8021,74.8215,74.7828,74.8215,110494.0
2024-06-11 13:50:00,77.28,77.3,77.25,77.25,140512.0,74.8215,74.8408,74.7924,74.7924,140512.0
2024-06-11 14:00:00,77.25,77.33,77.25,77.31,60064.0,74.7924,74.8699,74.7924,74.8505,60064.0
2024-06-11 14:10:00,77.32,77.37,77.31,77.36,80377.0,74.8602,74.9086,74.8505,74.8989,80377.0
2024-06-11 14:20:00,77.36,77.4,77.35,77.4,63486.0,74.8989,74.9377,74.8893,74.9377,63486.0
2024-06-11 14:30:00,77.41,77.46,77.37,77.38,81098.0,74.9473,74.9958,74.9086,74.9183,81098.0
2024-06-11 14:40:00,77.38,77.41,77.36,77.41,53752.0,74.9183,74.9473,74.8989,74.9473,53752.0
2024-06-11 14:50:00,77.4,77.41,77.36,77.37,66079.0,74.9377,74.9473,74.8989,74.9086,66079.0
2024-06-11 15:00:00,77.38,77.45,77.38,77.42,98412.0,74.9183,74.9861,74.9183,74.957,98412.0
2024-06-11 15:10:00,77.42,77.44,77.38,77.42,111572.0,74.957,74.9764,74.9183,74.957,111572.0
2024-06-11 15:20:00,77.43,77.45,77.4,77.41,132020.0,74.9667,74.9861,74.9377,74.9473,132020.0
2024-06-11 15:30:00,77.4,77.46,77.38,77.45,180027.0,74.9377,74.9958,74.9183,74.9861,180027.0
2024-06-11 15:40:00,77.46,77.49,77.41,77.41,292964.0,74.9958,75.0248,74.9473,74.9473,292964.0
2024-06-11 15:50:00,77.41,77.54,77.4,77.53,1938842.0,74.9473,75.0732,74.9377,75.0635,1938842.0
2024-06-12 09:30:00,77.71,77.75,77.16,77.22,661001.0,75.2378,75.2765,74.7053,74.7634,661001.0
2024-06-12 09:40:00,77.22,77.3,77.12,77.16,315319.0,74.7634,74.8408,74.6666,74.7053,315319.0
2024-06-12 09:50:00,77.16,77.18,77.03,77.09,461097.0,74.7053,74.7247,74.5794,74.6375,461097.0
2024-06-12 10:00:00,77.09,77.17,77.05,77.13,192770.0,74.6375,74.715,74.5988,74.6763,192770.0
2024-06-12 10:10:00,77.13,77.18,77.05,77.16,156297.0,74.6763,74.7247,74.5988,74.7053,156297.0
2024-06-12 10:20:00,77.16,77.17,77.09,77.16,102501.0,74.7053,74.715,74.6375,74.7053,102501.0
2024-06-12 10:30:00,77.17,77.31,77.14,77.28,244027.0,74.715,74.8505,74.6859,74.8215,244027.0
2024-06-12 10:40:00,77.29,77.29,77.21,77.22,74568.0,74.8312,74.8312,74.7537,74.7634,74568.0
2024-06-12 10:50:00,77.22,77.22,77.11,77.13,95048.0,74.7634,74.7634,74.6569,74.6763,95048.0
2024-06-12 11:00:00,77.12,77.15,77.06,77.09,130076.0,74.6666,74.6956,74.6085,74.6375,130076.0
2024-06-12 11:10:00,77.09,77.13,77.02,77.11,186887.0,74.6375,74.6763,74.5698,74.6569,186887.0
2024-06-12 11:20:00,77.12,77.14,77.01,77.08,86349.0,74.6666,74.6859,74.5601,74.6278,86349.0
2024-06-12 11:30:00,77.08,77.11,76.93,76.94,277264.0,74.6278,74.6569,74.4826,74.4923,277264.0
2024-06-12 11:40:00,76.94,77.0,76.93,76.98,105386.0,74.4923,74.5504,74.4826,74.531,105386.0
2024-06-12 11:50:00,76.98,77.04,76.92,77.02,85075.0,74.531,74.5891,74.4729,74.5698,85075.0
2024-06-12 12:00:00,77.02,77.03,76.95,76.96,159858.0,74.5698,74.5794,74.502,74.5117,159858.0
2024-06-12 12:10:00,76.96,77.0,76.94,76.97,53953.0,74.5117,74.5504,74.4923,74.5213,53953.0
2024-06-12 12:20:00,76.98,76.98,76.93,76.93,57058.0,74.531,74.531,74.4826,74.4826,57058.0
2024-06-12 12:30:00,76.94,76.95,76.88,76.92,81056.0,74.4923,74.502,74.4342,74.4729,81056.0
2024-06-12 12:40:00,76.92,76.98,76.9,76.97,286276.0,74.4729,74.531,74.4536,74.5213,286276.0
2024-06-12 12:50:00,76.97,76.98,76.91,76.95,186048.0,74.5213,74.531,74.4632,74.502,186048.0
2024-06-12 13:00:00,76.96,76.98,76.94,76.95,28917.0,74.5117,74.531,74.4923,74.502,28917.0
2024-06-12 13:10:00,76.95,76.99,76.92,76.95,57331.0,74.502,74.5407,74.4729,74.502,57331.0
2024-06-12 13:20:00,76.95,76.99,76.94,76.94,61058.0,74.502,74.5407,74.4923,74.4923,61058.0
2024-06-12 13:30:00,76.94,76.95,76.89,76.92,119816.0,74.4923,74.502,74.4439,74.4729,119816.0
2024-06-12 13:40:00,76.91,76.92,76.83,76.87,57142.0,74.4632,74.4729,74.3858,74.4245,57142.0
2024-06-12 13:50:00,76.87,76.88,76.77,76.77,310524.0,74.4245,74.4342,74.3277,74.3277,310524.0
2024-06-12 14:00:00,76.76,76.76,76.52,76.6,2719028.0,74.318,74.318,74.0857,74.1631,2719028.0
2024-06-12 14:10:00,76.6,76.64,76.55,76.63,391054.0,74.1631,74.2018,74.1147,74.1922,391054.0
2024-06-12 14:20:00,76.63,76.74,76.63,76.7,326848.0,74.1922,74.2987,74.1922,74.2599,326848.0
2024-06-12 14:30:00,76.69,76.74,76.62,76.69,263729.0,74.2502,74.2987,74.1825,74.2502,263729.0
2024-06-12 14:40:00,76.69,76.69,76.56,76.59,176164.0,74.2502,74.2502,74.1244,74.1534,176164.0
2024-06-12 14:50:00,76.6,76.7,76.59,76.67,142240.0,74.1631,74.2599,74.1534,74.2309,142240.0
2024-06-12 15:00:00,76.68,76.81,76.67,76.74,168561.0,74.2406,74.3664,74.2309,74.2987,168561.0
2024-06-12 15:10:00,76.73,76.76,76.67,76.76,544192.0,74.289,74.318,74.2309,74.318,544192.0
2024-06-12 15:20:00,76.76,76.8,76.6,76.65,329030.0,74.318,74.3567,74.1631,74.2115,329030.0
2024-06-12 15:30:00,76.65,76.78,76.61,76.68,445811.0,74.2115,74.3374,74.1728,74.2406,445811.0
2024-06-12 15:40:00,76.68,76.8,76.65,76.78,776925.0,74.2406,74.3567,74.2115,74.3374,776925.0
2024-06-12 15:50:00,76.78,76.82,76.69,76.7,1596027.0,74.3374,74.3761,74.2502,74.2599,1596027.0
2024-06-13 09:30:00,76.68,76.69,76.44,76.63,613704.0,74.2406,74.2502,74.0082,74.1922,613704.0
2024-06-13 09:40:00,76.63,76.7,76.43,76.56,481265.0,74.1922,74.2599,73.9985,74.1244,481265.0
2024-06-13 09:50:00,76.56,76.72,76.54,76.55,353469.0,74.1244,74.2793,74.105,74.1147,353469.0
2024-06-13 10:00:00,76.55,76.57,76.4,76.47,255082.0,74.1147,74.1341,73.9695,74.0372,255082.0
2024-06-13 10:10:00,76.47,76.55,76.43,76.53,491349.0,74.0372,74.1147,73.9985,74.0953,491349.0
2024-06-13 10:20:00,76.54,76.57,76.45,76.49,140170.0,74.105,74.1341,74.0179,74.0566,140170.0
2024-06-13 10:30:00,76.48,76.5,76.41,76.42,122785.0,74.0469,74.0663,73.9792,73.9888,122785.0
2024-06-13 10:40:00,76.41,76.45,76.38,76.39,67103.0,73.9792,74.0179,73.9501,73.9598,67103.0
2024-06-13 10:50:00,76.39,76.47,76.35,76.45,170407.0,73.9598,74.0372,73.9211,74.0179,170407.0
2024-06-13 11:00:00,76.45,76.52,76.41,76.51,350899.0,74.0179,74.0857,73.9792,74.076,350899.0
2024-06-13 11:10:00,76.51,76.54,76.45,76.51,192781.0,74.076,74.105,74.0179,74.076,192781.0
2024-06-13 11:20:00,76.51,76.63,76.49,76.63,102035.0,74.076,74.1922,74.0566,74.1922,102035.0
2024-06-13 11:30:00,76.63,76.65,76.58,76.58,135518.0,74.1922,74.2115,74.1437,74.1437,135518.0
2024-06-13 11:40:00,76.59,76.62,76.56,76.59,54101.0,74.1534,74.1825,74.1244,74.1534,54101.0
2024-06-13 11:50:00,76.59,76.62,76.57,76.58,52998.0,74.1534,74.1825,74.1341,74.1437,52998.0
2024-06-13 12:00:00,76.58,76.58,76.49,76.53,94714.0,74.1437,74.1437,74.0566,74.0953,94714.0
2024-06-13 12:10:00,76.53,76.59,76.53,76.58,54848.0,74.0953,74.1534,74.0953,74.1437,54848.0
2024-06-13 12:20:00,76.58,76.66,76.57,76.63,97913.0,74.1437,74.2212,74.1341,74.1922,97913.0
2024-06-13 12:30:00,76.62,76.7,76.62,76.7,62729.0,74.1825,74.2599,74.1825,74.2599,62729.0
2024-06-13 12:40:00,76.7,76.71,76.65,76.67,120213.0,74.2599,74.2696,74.2115,74.2309,120213.0
2024-06-13 12:50:00,76.68,76.71,76.64,76.65,60154.0,74.2406,74.2696,74.2018,74.2115,60154.0
2024-06-13 13:00:00,76.65,76.72,76.64,76.71,114963.0,74.2115,74.2793,74.2018,74.2696,114963.0
2024-06-13 13:10:00,76.72,76.74,76.7,76.73,55778.0,74.2793,74.2987,74.2599,74.289,55778.0
2024-06-13 13:20:00,76.73,76.78,76.73,76.77,51867.0,74.289,74.3374,74.289,74.3277,51867.0
2024-06-13 13:30:00,76.78,76.78,76.71,76.73,68621.0,74.3374,74.3374,74.2696,74.289,68621.0
2024-06-13 13:40:00,76.74,76.78,76.73,76.76,279219.0,74.2987,74.3374,74.289,74.318,279219.0
2024-06-13 13:50:00,76.76,76.82,76.76,76.79,193929.0,74.318,74.3761,74.318,74.3471,193929.0
2024-06-13 14:00:00,76.78,76.83,76.77,76.83,100710.0,74.3374,74.3858,74.3277,74.3858,100710.0
2024-06-13 14:10:00,76.83,76.87,76.8,76.81,184393.0,74.3858,74.4245,74.3567,74.3664,184393.0
2024-06-13 14:20:00,76.8,76.8,76.71,76.72,65605.0,74.3567,74.3567,74.2696,74.2793,65605.0
2024-06-13 14:30:00,76.72,76.77,76.7,76.72,87695.0,74.2793,74.3277,74.2599,74.2793,87695.0
2024-06-13 14:40:00,76.71,76.75,76.71,76.72,65041.0,74.2696,74.3083,74.2696,74.2793,65041.0
2024-06-13 14:50:00,76.72,76.72,76.69,76.7,148606.0,74.2793,74.2793,74.2502,74.2599,148606.0
2024-06-13 15:00:00,76.7,76.76,76.68,76.73,128493.0,74.2599,74.318,74.2406,74.289,128493.0
2024-06-13 15:10:00,76.73,76.73,76.67,76.7,344694.0,74.289,74.289,74.2309,74.2599,344694.0
2024-06-13 15:20:00,76.7,76.74,76.69,76.7,328281.0,74.2599,74.2987,74.2502,74.2599,328281.0
2024-06-13 15:30:00,76.7,76.75,76.67,76.75,233526.0,74.2599,74.3083,74.2309,74.3083,233526.0
2024-06-13 15:40:00,76.75,76.83,76.74,76.82,279287.0,74.3083,74.3858,74.2987,74.3761,279287.0
2024-06-13 15:50:00,76.82,76.88,76.79,76.8,893917.0,74.3761,74.4342,74.3471,74.3567,893917.0
2024-06-14 09:30:00,76.59,76.72,76.5,76.63,287679.0,74.1534,74.2793,74.0663,74.1922,287679.0
2024-06-14 09:40:00,76.64,76.77,76.54,76.56,139405.0,74.2018,74.3277,74.105,74.1244,139405.0
2024-06-14 09:50:00,76.55,76.56,76.43,76.53,96399.0,74.1147,74.1244,73.9985,74.0953,96399.0
2024-06-14 10:00:00,76.53,76.55,76.39,76.48,414598.0,74.0953,74.1147,73.9598,74.0469,414598.0
2024-06-14 10:10:00,76.47,76.51,76.43,76.45,178005.0,74.0372,74.076,73.9985,74.0179,178005.0
2024-06-14 10:20:00,76.45,76.53,76.42,76.47,184555.0,74.0179,74.0953,73.9888,74.0372,184555.0
2024-06-14 10:30:00,76.47,76.55,76.41,76.53,96450.0,74.0372,74.1147,73.9792,74.0953,96450.0
2024-06-14 10:40:00,76.53,76.54,76.44,76.45,227919.0,74.0953,74.105,74.0082,74.0179,227919.0
2024-06-14 10:50:00,76.46,76.55,76.44,76.52,136143.0,74.0276,74.1147,74.0082,74.0857,136143.0
2024-06-14 11:00:00,76.53,76.59,76.52,76.58,75344.0,74.0953,74.1534,74.0857,74.1437,75344.0
2024-06-14 11:10:00,76.58,76.69,76.57,76.69,182876.0,74.1437,74.2502,74.1341,74.2502,182876.0
2024-06-14 11:20:00,76.69,76.76,76.68,76.73,194408.0,74.2502,74.318,74.2406,74.289,194408.0
2024-06-14 11:30:00,76.73,76.81,76.73,76.75,231879.0,74.289,74.3664,74.289,74.3083,231879.0
2024-06-14 11:40:00,76.75,76.77,76.72,76.76,47919.0,74.3083,74.3277,74.2793,74.318,47919.0
2024-06-14 11:50:00,76.75,76.83,76.73,76.83,59769.0,74.3083,74.3858,74.289,74.3858,59769.0
2024-06-14 12:00:00,76.83,76.83,76.74,76.77,103559.0,74.3858,74.3858,74.2987,74.3277,103559.0
2024-06-14 12:10:00,76.77,76.81,76.77,76.78,39772.0,74.3277,74.3664,74.3277,74.3374,39772.0
2024-06-14 12:20:00,76.78,76.85,76.78,76.83,53553.0,74.3374,74.4052,74.3374,74.3858,53553.0
2024-06-14 12:30:00,76.84,76.86,76.81,76.85,54563.0,74.3955,74.4148,74.3664,74.4052,54563.0
2024-06-14 12:40:00,76.84,76.87,76.83,76.86,41613.0,74.3955,74.4245,74.3858,74.4148,41613.0
2024-06-14 12:50:00,76.86,76.88,76.81,76.88,50828.0,74.4148,74.4342,74.3664,74.4342,50828.0
2024-06-14 13:00:00,76.88,76.91,76.86,76.87,70339.0,74.4342,74.4632,74.4148,74.4245,70339.0
2024-06-14 13:10:00,76.87,76.9,76.87,76.89,43947.0,74.4245,74.4536,74.4245,74.4439,43947.0
2024-06-14 13:20:00,76.88,76.9,76.83,76.85,64628.0,74.4342,74.4536,74.3858,74.4052,64628.0
2024-06-14 13:30:00,76.84,76.85,76.78,76.78,63300.0,74.3955,74.4052,74.3374,74.3374,63300.0
2024-06-14 13:40:00,76.78,76.8,76.75,76.78,52943.0,74.3374,74.3567,74.3083,74.3374,52943.0
2024-06-14 13:50:00,76.78,76.8,76.76,76.78,37038.0,74.3374,74.3567,74.318,74.3374,37038.0
2024-06-14 14:00:00,76.78,76.79,76.74,76.75,74997.0,74.3374,74.3471,74.2987,74.3083,74997.0
2024-06-14 14:10:00,76.75,76.77,76.72,76.76,88763.0,74.3083,74.3277,74.2793,74.318,88763.0
2024-06-14 14:20:00,76.76,76.8,76.73,76.76,120579.0,74.318,74.3567,74.289,74.318,120579.0
2024-06-14 14:30:00,76.76,76.76,76.73,76.73,80372.0,74.318,74.318,74.289,74.289,80372.0
2024-06-14 14:40:00,76.74,76.79,76.72,76.79,88593.0,74.2987,74.3471,74.2793,74.3471,88593.0
2024-06-14 14:50:00,76.78,76.8,76.75,76.78,102525.0,74.3374,74.3567,74.3083,74.3374,102525.0
2024-06-14 15:00:00,76.78,76.83,76.76,76.8,159053.0,74.3374,74.3858,74.318,74.3567,159053.0
2024-06-14 15:10:00,76.8,76.85,76.8,76.84,240298.0,74.3567,74.4052,74.3567,74.3955,240298.0
2024-06-14 15:20:00,76.84,76.87,76.83,76.84,148996.0,74.3955,74.4245,74.3858,74.3955,148996.0
2024-06-14 15:30:00,76.84,76.87,76.8,76.8,165501.0,74.3955,74.4245,74.3567,74.3567,165501.0
2024-06-14 15:40:00,76.8,76.84,76.76,76.78,266077.0,74.3567,74.3955,74.318,74.3374,266077.0
2024-06-14 15:50:00,76.77,76.94,76.75,76.92,856063.0,74.3277,74.4923,74.3083,74.4729,856063.0
2024-06-17 09:30:00,76.66,76.86,76.49,76.84,378869.0,74.2212,74.4148,74.0566,74.3955,378869.0
2024-06-17 09:40:00,76.83,77.05,76.73,77.0,237590.0,74.3858,74.5988,74.289,74.5504,237590.0
2024-06-17 09:50:00,77.01,77.08,76.92,76.95,178570.0,74.5601,74.6278,74.4729,74.502,178570.0
2024-06-17 10:00:00,76.94,77.03,76.88,77.0,191902.0,74.4923,74.5794,74.4342,74.5504,191902.0
2024-06-17 10:10:00,76.99,77.08,76.86,77.07,263059.0,74.5407,74.6278,74.4148,74.6182,263059.0
2024-06-17 10:20:00,77.06,77.14,77.0,77.08,162083.0,74.6085,74.6859,74.5504,74.6278,162083.0
2024-06-17 10:30:00,77.08,77.13,77.04,77.08,98715.0,74.6278,74.6763,74.5891,74.6278,98715.0
2024-06-17 10:40:00,77.09,77.19,77.06,77.19,89389.0,74.6375,74.7343,74.6085,74.7343,89389.0
2024-06-17 10:50:00,77.18,77.27,77.17,77.27,172018.0,74.7247,74.8118,74.715,74.8118,172018.0
2024-06-17 11:00:00,77.27,77.31,77.23,77.23,333581.0,74.8118,74.8505,74.7731,74.7731,333581.0
2024-06-17 11:10:00,77.25,77.34,77.24,77.34,232344.0,74.7924,74.8796,74.7828,74.8796,232344.0
2024-06-17 11:20:00,77.34,77.38,77.3,77.31,201341.0,74.8796,74.9183,74.8408,74.8505,201341.0
2024-06-17 11:30:00,77.31,77.33,77.26,77.33,59990.0,74.8505,74.8699,74.8021,74.8699,59990.0
2024-06-17 11:40:00,77.32,77.37,77.27,77.3,67878.0,74.8602,74.9086,74.8118,74.8408,67878.0
2024-06-17 11:50:00,77.3,77.38,77.29,77.34,192271.0,74.8408,74.9183,74.8312,74.8796,192271.0
2024-06-17 12:00:00,77.35,77.41,77.34,77.41,96650.0,74.8893,74.9473,74.8796,74.9473,96650.0
2024-06-17 12:10:00,77.41,77.46,77.41,77.45,63145.0,74.9473,74.9958,74.9473,74.9861,63145.0
2024-06-17 12:20:00,77.46,77.6,77.45,77.6,128099.0,74.9958,75.1313,74.9861,75.1313,128099.0
2024-06-17 12:30:00,77.6,77.64,77.57,77.59,513511.0,75.1313,75.17,75.1023,75.1216,513511.0
2024-06-17 12:40:00,77.59,77.62,77.55,77.61,37149.0,75.1216,75.1507,75.0829,75.141,37149.0
2024-06-17 12:50:00,77.61,77.62,77.57,77.59,68860.0,75.141,75.1507,75.1023,75.1216,68860.0
2024-06-17 13:00:00,77.59,77.61,77.57,77.61,80120.0,75.1216,75.141,75.1023,75.141,80120.0
2024-06-17 13:10:00,77.61,77.67,77.59,77.67,96411.0,75.141,75.1991,75.1216,75.1991,96411.0
2024-06-17 13:20:00,77.67,77.69,77.6,77.68,96751.0,75.1991,75.2184,75.1313,75.2088,96751.0
2024-06-17 13:30:00,77.69,77.75,77.65,77.71,184223.0,75.2184,75.2765,75.1797,75.2378,184223.0
2024-06-17 13:40:00,77.71,77.72,77.65,77.66,77985.0,75.2378,75.2475,75.1797,75.1894,77985.0
2024-06-17 13:50:00,77.66,77.7,77.66,77.69,75384.0,75.1894,75.2281,75.1894,75.2184,75384.0
2024-06-17 14:00:00,77.69,77.79,77.69,77.78,209511.0,75.2184,75.3153,75.2184,75.3056,209511.0
2024-06-17 14:10:00,77.78,77.81,77.73,77.76,254291.0,75.3056,75.3346,75.2572,75.2862,254291.0
2024-06-17 14:20:00,77.76,77.82,77.74,77.75,179514.0,75.2862,75.3443,75.2668,75.2765,179514.0
2024-06-17 14:30:00,77.76,77.77,77.7,77.7,104233.0,75.2862,75.2959,75.2281,75.2281,104233.0
2024-06-17 14:40:00,77.7,77.71,77.61,77.63,450530.0,75.2281,75.2378,75.141,75.1603,450530.0
2024-06-17 14:50:00,77.64,77.66,77.59,77.62,88340.0,75.17,75.1894,75.1216,75.1507,88340.0
2024-06-17 15:00:00,77.61,77.64,77.6,77.64,91612.0,75.141,75.17,75.1313,75.17,91612.0
2024-06-17 15:10:00,77.64,77.68,77.63,77.67,101067.0,75.17,75.2088,75.1603,75.1991,101067.0
2024-06-17 15:20:00,77.67,77.69,77.65,77.69,147619.0,75.1991,75.2184,75.1797,75.2184,147619.0
2024-06-17 15:30:00,77.69,77.72,77.66,77.69,201330.0,75.2184,75.2475,75.1894,75.2184,201330.0
2024-06-17 15:40:00,77.7,77.74,77.64,77.67,195857.0,75.2281,75.2668,75.17,75.1991,195857.0
2024-06-17 15:50:00,77.66,77.73,77.62,77.7,1163540.0,75.1894,75.2572,75.1507,75.2281,1163540.0
2024-06-18 09:30:00,77.56,77.82,77.51,77.78,357288.0,75.0926,75.3443,75.0442,75.3056,357288.0
2024-06-18 09:40:00,77.78,77.88,77.69,77.79,215218.0,75.3056,75.4024,75.2184,75.3153,215218.0
2024-06-18 09:50:00,77.8,77.8,77.6,77.65,123429.0,75.3249,75.3249,75.1313,75.1797,123429.0
2024-06-18 10:00:00,77.64,77.72,77.56,77.61,202174.0,75.17,75.2475,75.0926,75.141,202174.0
2024-06-18 10:10:00,77.6,77.6,77.47,77.51,93126.0,75.1313,75.1313,75.0054,75.0442,93126.0
2024-06-18 10:20:00,77.52,77.54,77.45,77.49,78419.0,75.0538,75.0732,74.9861,75.0248,78419.0
2024-06-18 10:30:00,77.48,77.55,77.46,77.5,76222.0,75.0151,75.0829,74.9958,75.0345,76222.0
2024-06-18 10:40:00,77.5,77.6,77.49,77.56,66447.0,75.0345,75.1313,75.0248,75.0926,66447.0
2024-06-18 10:50:00,77.57,77.59,77.5,77.58,118207.0,75.1023,75.1216,75.0345,75.1119,118207.0
2024-06-18 11:00:00,77.57,77.66,77.56,77.66,68454.0,75.1023,75.1894,75.0926,75.1894,68454.0
2024-06-18 11:10:00,77.66,77.79,77.65,77.76,180475.0,75.1894,75.3153,75.1797,75.2862,180475.0
2024-06-18 11:20:00,77.76,77.77,77.7,77.75,72078.0,75.2862,75.2959,75.2281,75.2765,72078.0
2024-06-18 11:30:00,77.75,77.76,77.68,77.74,47989.0,75.2765,75.2862,75.2088,75.2668,47989.0
2024-06-18 11:40:00,77.74,77.8,77.72,77.79,80473.0,75.2668,75.3249,75.2475,75.3153,80473.0
2024-06-18 11:50:00,77.78,77.82,77.76,77.81,100983.0,75.3056,75.3443,75.2862,75.3346,100983.0
2024-06-18 12:00:00,77.81,77.85,77.79,77.85,83376.0,75.3346,75.3733,75.3153,75.3733,83376.0
2024-06-18 12:10:00,77.85,77.87,77.79,77.8,151194.0,75.3733,75.3927,75.3153,75.3249,151194.0
2024-06-18 12:20:00,77.8,77.83,77.75,77.76,65136.0,75.3249,75.354,75.2765,75.2862,65136.0
2024-06-18 12:30:00,77.76,77.76,77.71,77.74,44940.0,75.2862,75.2862,75.2378,75.2668,44940.0
2024-06-18 12:40:00,77.74,77.79,77.73,77.79,63650.0,75.2668,75.3153,75.2572,75.3153,63650.0
2024-06-18 12:50:00,77.79,77.8,77.72,77.73,60758.0,75.3153,75.3249,75.2475,75.2572,60758.0
2024-06-18 13:00:00,77.73,77.73,77.66,77.7,128571.0,75.2572,75.2572,75.1894,75.2281,128571.0
2024-06-18 13:10:00,77.7,77.73,77.68,77.72,47576.0,75.2281,75.2572,75.2088,75.2475,47576.0
2024-06-18 13:20:00,77.72,77.76,77.71,77.74,102141.0,75.2475,75.2862,75.2378,75.2668,102141.0
2024-06-18 13:30:00,77.74,77.79,77.72,77.74,40862.0,75.2668,75.3153,75.2475,75.2668,40862.0
2024-06-18 13:40:00,77.75,77.79,77.75,77.79,30628.0,75.2765,75.3153,75.2765,75.3153,30628.0
2024-06-18 13:50:00,77.79,77.8,77.75,77.78,45268.0,75.3153,75.3249,75.2765,75.3056,45268.0
2024-06-18 14:00:00,77.78,77.78,77.68,77.74,33600.0,75.3056,75.3056,75.2088,75.2668,33600.0
2024-06-18 14:10:00,77.74,77.79,77.69,77.7,134148.0,75.2668,75.3153,75.2184,75.2281,134148.0
2024-06-18 14:20:00,77.7,77.73,77.67,77.72,59715.0,75.2281,75.2572,75.1991,75.2475,59715.0
2024-06-18 14:30:00,77.72,77.73,77.68,77.7,45484.0,75.2475,75.2572,75.2088,75.2281,45484.0
2024-06-18 14:40:00,77.7,77.74,77.69,77.7,63970.0,75.2281,75.2668,75.2184,75.2281,63970.0
2024-06-18 14:50:00,77.71,77.72,77.69,77.7,37809.0,75.2378,75.2475,75.2184,75.2281,37809.0
2024-06-18 15:00:00,77.7,77.7,77.62,77.64,78067.0,75.2281,75.2281,75.1507,75.17,78067.0
2024-06-18 15:10:00,77.64,77.65,77.6,77.62,114106.0,75.17,75.1797,75.1313,75.1507,114106.0
2024-06-18 15:20:00,77.62,77.66,77.6,77.62,278485.0,75.1507,75.1894,75.1313,75.1507,278485.0
2024-06-18 15:30:00,77.61,77.65,77.58,77.6,148288.0,75.141,75.1797,75.1119,75.1313,148288.0
2024-06-18 15:40:00,77.6,77.66,77.59,77.62,179617.0,75.1313,75.1894,75.1216,75.1507,179617.0
2024-06-18 15:50:00,77.62,77.77,77.61,77.76,1191841.0,75.1507,75.2959,75.141,75.2862,1191841.0
2024-06-20 09:30:00,77.64,77.81,77.55,77.61,389175.0,75.17,75.3346,75.0829,75.141,389175.0
2024-06-20 09:40:00,77.61,77.81,77.56,77.8,301441.0,75.141,75.3346,75.0926,75.3249,301441.0
2024-06-20 09:50:00,77.8,77.85,77.72,77.76,131434.0,75.3249,75.3733,75.2475,75.2862,131434.0
2024-06-20 10:00:00,77.77,77.87,77.72,77.78,129602.0,75.2959,75.3927,75.2475,75.3056,129602.0
2024-06-20 10:10:00,77.78,78.01,77.76,77.97,170203.0,75.3056,75.5283,75.2862,75.4895,170203.0
2024-06-20 10:20:00,77.98,77.99,77.78,77.79,129381.0,75.4992,75.5089,75.3056,75.3153,129381.0
2024-06-20 10:30:00,77.8,77.82,77.62,77.63,147789.0,75.3249,75.3443,75.1507,75.1603,147789.0
2024-06-20 10:40:00,77.63,77.66,77.55,77.62,544091.0,75.1603,75.1894,75.0829,75.1507,544091.0
2024-06-20 10:50:00,77.62,77.66,77.54,77.56,294930.0,75.1507,75.1894,75.0732,75.0926,294930.0
2024-06-20 11:00:00,77.56,77.63,77.56,77.59,127851.0,75.0926,75.1603,75.0926,75.1216,127851.0
2024-06-20 11:10:00,77.59,77.66,77.57,77.59,103342.0,75.1216,75.1894,75.1023,75.1216,103342.0
2024-06-20 11:20:00,77.6,77.62,77.56,77.58,70002.0,75.1313,75.1507,75.0926,75.1119,70002.0
2024-06-20 11:30:00,77.58,77.59,77.46,77.46,156253.0,75.1119,75.1216,74.9958,74.9958,156253.0
2024-06-20 11:40:00,77.46,77.54,77.46,77.51,101928.0,74.9958,75.0732,74.9958,75.0442,101928.0
2024-06-20 11:50:00,77.52,77.56,77.49,77.55,74080.0,75.0538,75.0926,75.0248,75.0829,74080.0
2024-06-20 12:00:00,77.55,77.61,77.54,77.59,123151.0,75.0829,75.141,75.0732,75.1216,123151.0
2024-06-20 12:10:00,77.59,77.66,77.59,77.64,111361.0,75.1216,75.1894,75.1216,75.17,111361.0
2024-06-20 12:20:00,77.65,77.7,77.57,77.64,128753.0,75.1797,75.2281,75.1023,75.17,128753.0
2024-06-20 12:30:00,77.64,77.71,77.57,77.59,204320.0,75.17,75.2378,75.1023,75.1216,204320.0
2024-06-20 12:40:00,77.59,77.65,77.55,77.62,114383.0,75.1216,75.1797,75.0829,75.1507,114383.0
2024-06-20 12:50:00,77.61,77.66,77.59,77.62,80618.0,75.141,75.1894,75.1216,75.1507,80618.0
2024-06-20 13:00:00,77.61,77.69,77.58,77.59,102312.0,75.141,75.2184,75.1119,75.1216,102312.0
2024-06-20 13:10:00,77.59,77.62,77.56,77.56,76912.0,75.1216,75.1507,75.0926,75.0926,76912.0
2024-06-20 13:20:00,77.56,77.57,77.47,77.53,91208.0,75.0926,75.1023,75.0054,75.0635,91208.0
2024-06-20 13:30:00,77.53,77.58,77.5,77.57,547622.0,75.0635,75.1119,75.0345,75.1023,547622.0
2024-06-20 13:40:00,77.56,77.64,77.56,77.61,103832.0,75.0926,75.17,75.0926,75.141,103832.0
2024-06-20 13:50:00,77.61,77.64,77.57,77.63,102085.0,75.141,75.17,75.1023,75.1603,102085.0
2024-06-20 14:00:00,77.63,77.67,77.6,77.61,95896.0,75.1603,75.1991,75.1313,75.141,95896.0
2024-06-20 14:10:00,77.61,77.65,77.6,77.61,92704.0,75.141,75.1797,75.1313,75.141,92704.0
2024-06-20 14:20:00,77.61,77.65,77.58,77.64,69549.0,75.141,75.1797,75.1119,75.17,69549.0
2024-06-20 14:30:00,77.64,77.64,77.56,77.58,101557.0,75.17,75.17,75.0926,75.1119,101557.0
2024-06-20 14:40:00,77.58,77.61,77.54,77.61,87685.0,75.1119,75.141,75.0732,75.141,87685.0
2024-06-20 14:50:00,77.61,77.65,77.59,77.63,89837.0,75.141,75.1797,75.1216,75.1603,89837.0
2024-06-20 15:00:00,77.63,77.65,77.48,77.53,158071.0,75.1603,75.1797,75.0151,75.0635,158071.0
2024-06-20 15:10:00,77.53,77.56,77.48,77.51,253639.0,75.0635,75.0926,75.0151,75.0442,253639.0
2024-06-20 15:20:00,77.51,77.58,77.5,77.58,144038.0,75.0442,75.1119,75.0345,75.1119,144038.0
2024-06-20 15:30:00,77.57,77.57,77.46,77.5,157070.0,75.1023,75.1023,74.9958,75.0345,157070.0
2024-06-20 15:40:00,77.51,77.52,77.42,77.42,293521.0,75.0442,75.0538,74.957,74.957,293521.0
2024-06-20 15:50:00,77.43,77.61,77.4,77.59,1318450.0,74.9667,75.141,74.9377,75.1216,1318450.0
2024-06-21 09:30:00,77.77,77.96,77.66,77.91,566704.0,75.2959,75.4798,75.1894,75.4314,566704.0
2024-06-21 09:40:00,77.89,78.06,77.83,78.06,390288.0,75.4121,75.5767,75.354,75.5767,390288.0
2024-06-21 09:50:00,78.06,78.17,77.96,78.04,353291.0,75.5767,75.6832,75.4798,75.5573,353291.0
2024-06-21 10:00:00,78.03,78.07,77.97,78.03,395791.0,75.5476,75.5863,75.4895,75.5476,395791.0
2024-06-21 10:10:00,78.03,78.05,77.95,77.99,185814.0,75.5476,75.567,75.4702,75.5089,185814.0
2024-06-21 10:20:00,77.98,78.02,77.94,78.01,100709.0,75.4992,75.5379,75.4605,75.5283,100709.0
2024-06-21 10:30:00,78.0,78.01,77.9,77.91,157300.0,75.5186,75.5283,75.4218,75.4314,157300.0
2024-06-21 10:40:00,77.9,77.95,77.81,77.85,137755.0,75.4218,75.4702,75.3346,75.3733,137755.0
2024-06-21 10:50:00,77.84,77.93,77.8,77.81,121608.0,75.3637,75.4508,75.3249,75.3346,121608.0
2024-06-21 11:00:00,77.8,77.84,77.76,77.79,181129.0,75.3249,75.3637,75.2862,75.3153,181129.0
2024-06-21 11:10:00,77.79,77.8,77.72,77.78,91777.0,75.3153,75.3249,75.2475,75.3056,91777.0
2024-06-21 11:20:00,77.77,77.79,77.66,77.67,141740.0,75.2959,75.3153,75.1894,75.1991,141740.0
2024-06-21 11:30:00,77.66,77.74,77.63,77.71,113107.0,75.1894,75.2668,75.1603,75.2378,113107.0
2024-06-21 11:40:00,77.71,77.74,77.6,77.62,84037.0,75.2378,75.2668,75.1313,75.1507,84037.0
2024-06-21 11:50:00,77.62,77.67,77.6,77.64,123276.0,75.1507,75.1991,75.1313,75.17,123276.0
2024-06-21 12:00:00,77.65,77.68,77.63,77.68,211656.0,75.1797,75.2088,75.1603,75.2088,211656.0
2024-06-21 12:10:00,77.69,77.75,77.69,77.73,83304.0,75.2184,75.2765,75.2184,75.2572,83304.0
2024-06-21 12:20:00,77.72,77.76,77.7,77.73,72281.0,75.2475,75.2862,75.2281,75.2572,72281.0
2024-06-21 12:30:00,77.73,77.77,77.73,77.76,83296.0,75.2572,75.2959,75.2572,75.2862,83296.0
2024-06-21 12:40:00,77.76,77.82,77.74,77.81,93063.0,75.2862,75.3443,75.2668,75.3346,93063.0
2024-06-21 12:50:00,77.81,77.84,77.77,77.77,72680.0,75.3346,75.3637,75.2959,75.2959,72680.0
2024-06-21 13:00:00,77.77,77.81,77.75,77.75,65808.0,75.2959,75.3346,75.2765,75.2765,65808.0
2024-06-21 13:10:00,77.76,77.76,77.72,77.73,112343.0,75.2862,75.2862,75.2475,75.2572,112343.0
2024-06-21 13:20:00,77.71,77.74,77.69,77.69,138543.0,75.2378,75.2668,75.2184,75.2184,138543.0
2024-06-21 13:30:00,77.69,77.77,77.67,77.76,105231.0,75.2184,75.2959,75.1991,75.2862,105231.0
2024-06-21 13:40:00,77.77,77.79,77.72,77.74,82120.0,75.2959,75.3153,75.2475,75.2668,82120.0
2024-06-21 13:50:00,77.73,77.78,77.73,77.76,47637.0,75.2572,75.3056,75.2572,75.2862,47637.0
2024-06-21 14:00:00,77.77,77.87,77.76,77.86,86802.0,75.2959,75.3927,75.2862,75.383,86802.0
2024-06-21 14:10:00,77.86,77.88,77.81,77.87,66339.0,75.383,75.4024,75.3346,75.3927,66339.0
2024-06-21 14:20:00,77.86,77.89,77.85,77.87,82648.0,75.383,75.4121,75.3733,75.3927,82648.0
2024-06-21 14:30:00,77.86,77.88,77.83,77.84,209209.0,75.383,75.4024,75.354,75.3637,209209.0
2024-06-21 14:40:00,77.84,77.84,77.72,77.74,118256.0,75.3637,75.3637,75.2475,75.2668,118256.0
2024-06-21 14:50:00,77.74,77.77,77.72,77.75,202480.0,75.2668,75.2959,75.2475,75.2765,202480.0
2024-06-21 15:00:00,77.75,77.76,77.67,77.68,145217.0,75.2765,75.2862,75.1991,75.2088,145217.0
2024-06-21 15:10:00,77.68,77.74,77.66,77.72,234659.0,75.2088,75.2668,75.1894,75.2475,234659.0
2024-06-21 15:20:00,77.72,77.75,77.7,77.73,194285.0,75.2475,75.2765,75.2281,75.2572,194285.0
2024-06-21 15:30:00,77.72,77.74,77.67,77.67,273917.0,75.2475,75.2668,75.1991,75.1991,273917.0
2024-06-21 15:40:00,77.67,77.71,77.62,77.65,424341.0,75.1991,75.2378,75.1507,75.1797,424341.0
2024-06-21 15:50:00,77.65,77.8,77.62,77.65,1658406.0,75.1797,75.3249,75.1507,75.1797,1658406.0
2024-06-24 09:30:00,77.27,77.33,77.1,77.26,526910.0,75.3706,75.4291,75.2048,75.3608,526910.0
2024-06-24 09:40:00,77.27,77.52,77.27,77.51,196568.0,75.3706,75.6144,75.3706,75.6047,196568.0
2024-06-24 09:50:00,77.51,77.61,77.47,77.59,152785.0,75.6047,75.7022,75.5657,75.6827,152785.0
2024-06-24 10:00:00,77.59,77.61,77.5,77.55,164166.0,75.6827,75.7022,75.5949,75.6437,164166.0
2024-06-24 10:10:00,77.55,77.65,77.54,77.65,243648.0,75.6437,75.7412,75.6339,75.7412,243648.0
2024-06-24 10:20:00,77.66,77.76,77.66,77.75,122340.0,75.751,75.8485,75.751,75.8388,122340.0
2024-06-24 10:30:00,77.75,77.84,77.71,77.83,136271.0,75.8388,75.9266,75.7998,75.9168,136271.0
2024-06-24 10:40:00,77.83,78.01,77.79,77.95,323167.0,75.9168,76.0924,75.8778,76.0339,323167.0
2024-06-24 10:50:00,77.95,77.96,77.84,77.87,141886.0,76.0339,76.0436,75.9266,75.9558,141886.0
2024-06-24 11:00:00,77.87,77.9,77.8,77.84,190416.0,75.9558,75.9851,75.8876,75.9266,190416.0
2024-06-24 11:10:00,77.84,77.87,77.79,77.82,118701.0,75.9266,75.9558,75.8778,75.9071,118701.0
2024-06-24 11:20:00,77.82,77.85,77.81,77.84,118904.0,75.9071,75.9363,75.8973,75.9266,118904.0
2024-06-24 11:30:00,77.84,77.87,77.79,77.81,92899.0,75.9266,75.9558,75.8778,75.8973,92899.0
2024-06-24 11:40:00,77.82,77.88,77.81,77.84,154361.0,75.9071,75.9656,75.8973,75.9266,154361.0
2024-06-24 11:50:00,77.84,77.87,77.79,77.8,76967.0,75.9266,75.9558,75.8778,75.8876,76967.0
2024-06-24 12:00:00,77.81,77.87,77.79,77.87,80066.0,75.8973,75.9558,75.8778,75.9558,80066.0
2024-06-24 12:10:00,77.88,77.9,77.84,77.87,40892.0,75.9656,75.9851,75.9266,75.9558,40892.0
2024-06-24 12:20:00,77.86,77.9,77.84,77.84,32379.0,75.9461,75.9851,75.9266,75.9266,32379.0
2024-06-24 12:30:00,77.84,77.84,77.78,77.8,67282.0,75.9266,75.9266,75.868,75.8876,67282.0
2024-06-24 12:40:00,77.8,77.82,77.76,77.8,34910.0,75.8876,75.9071,75.8485,75.8876,34910.0
2024-06-24 12:50:00,77.8,77.8,77.74,77.75,89643.0,75.8876,75.8876,75.829,75.8388,89643.0
2024-06-24 13:00:00,77.74,77.76,77.68,77.7,140774.0,75.829,75.8485,75.7705,75.79,140774.0
2024-06-24 13:10:00,77.7,77.73,77.66,77.68,80522.0,75.79,75.8193,75.751,75.7705,80522.0
2024-06-24 13:20:00,77.68,77.69,77.64,77.67,43892.0,75.7705,75.7803,75.7315,75.7608,43892.0
2024-06-24 13:30:00,77.66,77.69,77.65,77.67,161185.0,75.751,75.7803,75.7412,75.7608,161185.0
2024-06-24 13:40:00,77.67,77.68,77.63,77.65,107158.0,75.7608,75.7705,75.7217,75.7412,107158.0
2024-06-24 13:50:00,77.65,77.66,77.59,77.63,204893.0,75.7412,75.751,75.6827,75.7217,204893.0
2024-06-24 14:00:00,77.63,77.71,77.62,77.69,82585.0,75.7217,75.7998,75.712,75.7803,82585.0
2024-06-24 14:10:00,77.69,77.75,77.67,77.75,324570.0,75.7803,75.8388,75.7608,75.8388,324570.0
2024-06-24 14:20:00,77.75,77.81,77.74,77.81,58453.0,75.8388,75.8973,75.829,75.8973,58453.0
2024-06-24 14:30:00,77.82,77.84,77.79,77.83,117141.0,75.9071,75.9266,75.8778,75.9168,117141.0
2024-06-24 14:40:00,77.83,77.88,77.83,77.85,66147.0,75.9168,75.9656,75.9168,75.9363,66147.0
2024-06-24 14:50:00,77.86,77.88,77.82,77.84,99635.0,75.9461,75.9656,75.9071,75.9266,99635.0
2024-06-24 15:00:00,77.83,77.85,77.78,77.81,89853.0,75.9168,75.9363,75.868,75.8973,89853.0
2024-06-24 15:10:00,77.81,77.81,77.73,77.76,100098.0,75.8973,75.8973,75.8193,75.8485,100098.0
2024-06-24 15:20:00,77.75,77.78,77.72,77.76,190510.0,75.8388,75.868,75.8095,75.8485,190510.0
2024-06-24 15:30:00,77.76,77.83,77.75,77.83,168314.0,75.8485,75.9168,75.8388,75.9168,168314.0
2024-06-24 15:40:00,77.83,77.89,77.81,77.88,200508.0,75.9168,75.9753,75.8973,75.9656,200508.0
2024-06-24 15:50:00,77.89,77.96,77.87,77.88,1727784.0,75.9753,76.0436,75.9558,75.9656,1727784.0
2024-06-25 09:30:00,77.62,77.73,77.53,77.66,473650.0,75.712,75.8193,75.6242,75.751,473650.0
2024-06-25 09:40:00,77.65,77.68,77.47,77.54,246803.0,75.7412,75.7705,75.5657,75.6339,246803.0
2024-06-25 09:50:00,77.54,77.54,77.4,77.45,177173.0,75.6339,75.6339,75.4974,75.5462,177173.0
2024-06-25 10:00:00,77.45,77.51,77.37,77.39,124354.0,75.5462,75.6047,75.4681,75.4876,124354.0
2024-06-25 10:10:00,77.4,77.6,77.39,77.59,111939.0,75.4974,75.6925,75.4876,75.6827,111939.0
2024-06-25 10:20:00,77.59,77.65,77.57,77.59,103075.0,75.6827,75.7412,75.6632,75.6827,103075.0
2024-06-25 10:30:00,77.6,77.62,77.49,77.54,71887.0,75.6925,75.712,75.5852,75.6339,71887.0
2024-06-25 10:40:00,77.54,77.58,77.51,77.56,65312.0,75.6339,75.673,75.6047,75.6535,65312.0
2024-06-25 10:50:00,77.56,77.58,77.42,77.44,166418.0,75.6535,75.673,75.5169,75.5364,166418.0
2024-06-25 11:00:00,77.43,77.46,77.33,77.33,157178.0,75.5267,75.5559,75.4291,75.4291,157178.0
2024-06-25 11:10:00,77.33,77.38,77.3,77.32,88107.0,75.4291,75.4779,75.3998,75.4194,88107.0
2024-06-25 11:20:00,77.32,77.39,77.31,77.38,178756.0,75.4194,75.4876,75.4096,75.4779,178756.0
2024-06-25 11:30:00,77.37,77.39,77.28,77.28,114003.0,75.4681,75.4876,75.3803,75.3803,114003.0
2024-06-25 11:40:00,77.28,77.35,77.28,77.3,58375.0,75.3803,75.4486,75.3803,75.3998,58375.0
2024-06-25 11:50:00,77.29,77.33,77.24,77.25,132529.0,75.3901,75.4291,75.3413,75.3511,132529.0
2024-06-25 12:00:00,77.24,77.25,77.19,77.23,294300.0,75.3413,75.3511,75.2926,75.3316,294300.0
2024-06-25 12:10:00,77.23,77.28,77.22,77.24,275294.0,75.3316,75.3803,75.3218,75.3413,275294.0
2024-06-25 12:20:00,77.23,77.26,77.2,77.22,104221.0,75.3316,75.3608,75.3023,75.3218,104221.0
2024-06-25 12:30:00,77.22,77.24,77.17,77.18,137710.0,75.3218,75.3413,75.273,75.2828,137710.0
2024-06-25 12:40:00,77.19,77.19,77.1,77.16,165338.0,75.2926,75.2926,75.2048,75.2633,165338.0
2024-06-25 12:50:00,77.15,77.21,77.14,77.2,109127.0,75.2535,75.3121,75.2438,75.3023,109127.0
2024-06-25 13:00:00,77.2,77.22,77.13,77.14,56677.0,75.3023,75.3218,75.234,75.2438,56677.0
2024-06-25 13:10:00,77.14,77.17,77.11,77.12,54092.0,75.2438,75.273,75.2145,75.2243,54092.0
2024-06-25 13:20:00,77.12,77.19,77.1,77.19,184361.0,75.2243,75.2926,75.2048,75.2926,184361.0
2024-06-25 13:30:00,77.19,77.23,77.17,77.17,278205.0,75.2926,75.3316,75.273,75.273,278205.0
2024-06-25 13:40:00,77.17,77.22,77.15,77.17,81735.0,75.273,75.3218,75.2535,75.273,81735.0
2024-06-25 13:50:00,77.17,77.2,77.16,77.16,20703.0,75.273,75.3023,75.2633,75.2633,20703.0
2024-06-25 14:00:00,77.17,77.19,77.14,77.15,58817.0,75.273,75.2926,75.2438,75.2535,58817.0
2024-06-25 14:10:00,77.15,77.21,77.14,77.17,53502.0,75.2535,75.3121,75.2438,75.273,53502.0
2024-06-25 14:20:00,77.17,77.26,77.17,77.26,395493.0,75.273,75.3608,75.273,75.3608,395493.0
2024-06-25 14:30:00,77.25,77.29,77.21,77.22,179370.0,75.3511,75.3901,75.3121,75.3218,179370.0
2024-06-25 14:40:00,77.22,77.25,77.18,77.2,49116.0,75.3218,75.3511,75.2828,75.3023,49116.0
2024-06-25 14:50:00,77.2,77.23,77.18,77.21,96688.0,75.3023,75.3316,75.2828,75.3121,96688.0
2024-06-25 15:00:00,77.22,77.31,77.21,77.29,210276.0,75.3218,75.4096,75.3121,75.3901,210276.0
2024-06-25 15:10:00,77.29,77.3,77.28,77.3,112136.0,75.3901,75.3998,75.3803,75.3998,112136.0
2024-06-25 15:20:00,77.3,77.33,77.28,77.29,198195.0,75.3998,75.4291,75.3803,75.3901,198195.0
2024-06-25 15:30:00,77.29,77.3,77.26,77.28,137219.0,75.3901,75.3998,75.3608,75.3803,137219.0
2024-06-25 15:40:00,77.28,77.3,77.24,77.24,257766.0,75.3803,75.3998,75.3413,75.3413,257766.0
2024-06-25 15:50:00,77.24,77.39,77.22,77.35,1440884.0,75.3413,75.4876,75.3218,75.4486,1440884.0
2024-06-26 09:30:00,76.87,76.93,76.71,76.91,529697.0,74.9804,75.0389,74.8244,75.0194,529697.0
2024-06-26 09:40:00,76.91,76.97,76.83,76.88,352325.0,75.0194,75.078,74.9414,74.9902,352325.0
2024-06-26 09:50:00,76.88,77.09,76.88,77.08,245222.0,74.9902,75.195,74.9902,75.1853,245222.0
2024-06-26 10:00:00,77.09,77.16,77.01,77.16,141658.0,75.195,75.2633,75.117,75.2633,141658.0
2024-06-26 10:10:00,77.17,77.25,77.12,77.22,201913.0,75.273,75.3511,75.2243,75.3218,201913.0
2024-06-26 10:20:00,77.22,77.29,77.18,77.25,220892.0,75.3218,75.3901,75.2828,75.3511,220892.0
2024-06-26 10:30:00,77.24,77.3,77.22,77.25,135556.0,75.3413,75.3998,75.3218,75.3511,135556.0
2024-06-26 10:40:00,77.25,77.44,77.23,77.42,397824.0,75.3511,75.5364,75.3316,75.5169,397824.0
2024-06-26 10:50:00,77.41,77.43,77.29,77.3,163272.0,75.5071,75.5267,75.3901,75.3998,163272.0
2024-06-26 11:00:00,77.3,77.34,77.26,77.27,134735.0,75.3998,75.4389,75.3608,75.3706,134735.0
2024-06-26 11:10:00,77.26,77.3,77.22,77.29,118966.0,75.3608,75.3998,75.3218,75.3901,118966.0
2024-06-26 11:20:00,77.29,77.34,77.26,77.32,84592.0,75.3901,75.4389,75.3608,75.4194,84592.0
2024-06-26 11:30:00,77.32,77.35,77.29,77.35,208155.0,75.4194,75.4486,75.3901,75.4486,208155.0
2024-06-26 11:40:00,77.33,77.39,77.31,77.37,93007.0,75.4291,75.4876,75.4096,75.4681,93007.0
2024-06-26 11:50:00,77.38,77.44,77.36,77.38,280624.0,75.4779,75.5364,75.4584,75.4779,280624.0
2024-06-26 12:00:00,77.38,77.44,77.36,77.43,80600.0,75.4779,75.5364,75.4584,75.5267,80600.0
2024-06-26 12:10:00,77.42,77.42,77.36,77.36,118455.0,75.5169,75.5169,75.4584,75.4584,118455.0
2024-06-26 12:20:00,77.37,77.37,77.31,77.31,53324.0,75.4681,75.4681,75.4096,75.4096,53324.0
2024-06-26 12:30:00,77.31,77.32,77.25,77.28,87519.0,75.4096,75.4194,75.3511,75.3803,87519.0
2024-06-26 12:40:00,77.27,77.31,77.24,77.3,69923.0,75.3706,75.4096,75.3413,75.3998,69923.0
2024-06-26 12:50:00,77.29,77.34,77.28,77.33,112403.0,75.3901,75.4389,75.3803,75.4291,112403.0
2024-06-26 13:00:00,77.32,77.33,77.29,77.31,53897.0,75.4194,75.4291,75.3901,75.4096,53897.0
2024-06-26 13:10:00,77.31,77.33,77.29,77.29,93268.0,75.4096,75.4291,75.3901,75.3901,93268.0
2024-06-26 13:20:00,77.29,77.3,77.27,77.29,53313.0,75.3901,75.3998,75.3706,75.3901,53313.0
2024-06-26 13:30:00,77.29,77.3,77.24,77.27,56284.0,75.3901,75.3998,75.3413,75.3706,56284.0
2024-06-26 13:40:00,77.27,77.28,77.23,77.23,75141.0,75.3706,75.3803,75.3316,75.3316,75141.0
2024-06-26 13:50:00,77.23,77.29,77.22,77.28,153324.0,75.3316,75.3901,75.3218,75.3803,153324.0
2024-06-26 14:00:00,77.28,77.33,77.26,77.27,47970.0,75.3803,75.4291,75.3608,75.3706,47970.0
2024-06-26 14:10:00,77.27,77.31,77.27,77.31,57443.0,75.3706,75.4096,75.3706,75.4096,57443.0
2024-06-26 14:20:00,77.31,77.34,77.3,77.33,93573.0,75.4096,75.4389,75.3998,75.4291,93573.0
2024-06-26 14:30:00,77.32,77.32,77.26,77.29,71718.0,75.4194,75.4194,75.3608,75.3901,71718.0
2024-06-26 14:40:00,77.29,77.35,77.27,77.35,115473.0,75.3901,75.4486,75.3706,75.4486,115473.0
2024-06-26 14:50:00,77.35,77.36,77.29,77.31,122956.0,75.4486,75.4584,75.3901,75.4096,122956.0
2024-06-26 15:00:00,77.31,77.32,77.25,77.27,147849.0,75.4096,75.4194,75.3511,75.3706,147849.0
2024-06-26 15:10:00,77.27,77.29,77.25,77.27,213359.0,75.3706,75.3901,75.3511,75.3706,213359.0
2024-06-26 15:20:00,77.27,77.28,77.24,77.25,230814.0,75.3706,75.3803,75.3413,75.3511,230814.0
2024-06-26 15:30:00,77.25,77.27,77.23,77.26,231202.0,75.3511,75.3706,75.3316,75.3608,231202.0
2024-06-26 15:40:00,77.26,77.26,77.21,77.21,335128.0,75.3608,75.3608,75.3121,75.3121,335128.0
2024-06-26 15:50:00,77.22,77.37,77.21,77.25,1292468.0,75.3218,75.4681,75.3121,75.3511,1292468.0
2024-06-27 09:30:00,77.23,77.3,77.14,77.15,275398.0,75.3316,75.3998,75.2438,75.2535,275398.0
2024-06-27 09:40:00,77.15,77.2,77.08,77.11,104215.0,75.2535,75.3023,75.1853,75.2145,104215.0
2024-06-27 09:50:00,77.11,77.2,77.04,77.19,143992.0,75.2145,75.3023,75.1462,75.2926,143992.0
2024-06-27 10:00:00,77.18,77.2,77.09,77.17,69617.0,75.2828,75.3023,75.195,75.273,69617.0
2024-06-27 10:10:00,77.17,77.19,77.09,77.12,61297.0,75.273,75.2926,75.195,75.2243,61297.0
2024-06-27 10:20:00,77.13,77.14,77.09,77.13,52860.0,75.234,75.2438,75.195,75.234,52860.0
2024-06-27 10:30:00,77.13,77.16,77.09,77.12,70072.0,75.234,75.2633,75.195,75.2243,70072.0
2024-06-27 10:40:00,77.12,77.17,77.06,77.17,79564.0,75.2243,75.273,75.1657,75.273,79564.0
2024-06-27 10:50:00,77.17,77.19,77.13,77.14,37714.0,75.273,75.2926,75.234,75.2438,37714.0
2024-06-27 11:00:00,77.14,77.15,77.05,77.05,78570.0,75.2438,75.2535,75.156,75.156,78570.0
2024-06-27 11:10:00,77.05,77.05,76.95,76.98,58156.0,75.156,75.156,75.0585,75.0877,58156.0
2024-06-27 11:20:00,76.98,76.99,76.92,76.96,76090.0,75.0877,75.0975,75.0292,75.0682,76090.0
2024-06-27 11:30:00,76.95,76.96,76.89,76.9,91021.0,75.0585,75.0682,74.9999,75.0097,91021.0
2024-06-27 11:40:00,76.9,76.97,76.89,76.94,126192.0,75.0097,75.078,74.9999,75.0487,126192.0
2024-06-27 11:50:00,76.94,76.96,76.92,76.94,66423.0,75.0487,75.0682,75.0292,75.0487,66423.0
2024-06-27 12:00:00,76.94,76.96,76.92,76.95,113433.0,75.0487,75.0682,75.0292,75.0585,113433.0
2024-06-27 12:10:00,76.95,76.97,76.91,76.95,70115.0,75.0585,75.078,75.0194,75.0585,70115.0
2024-06-27 12:20:00,76.95,76.98,76.93,76.94,34917.0,75.0585,75.0877,75.0389,75.0487,34917.0
2024-06-27 12:30:00,76.94,76.94,76.82,76.83,53934.0,75.0487,75.0487,74.9316,74.9414,53934.0
2024-06-27 12:40:00,76.83,76.86,76.81,76.82,55035.0,74.9414,74.9707,74.9219,74.9316,55035.0
2024-06-27 12:50:00,76.83,76.84,76.81,76.81,165368.0,74.9414,74.9512,74.9219,74.9219,165368.0
2024-06-27 13:00:00,76.81,76.87,76.8,76.85,70836.0,74.9219,74.9804,74.9121,74.9609,70836.0
2024-06-27 13:10:00,76.86,76.92,76.85,76.91,67623.0,74.9707,75.0292,74.9609,75.0194,67623.0
2024-06-27 13:20:00,76.91,76.95,76.9,76.93,55019.0,75.0194,75.0585,75.0097,75.0389,55019.0
2024-06-27 13:30:00,76.92,76.93,76.9,76.91,27022.0,75.0292,75.0389,75.0097,75.0194,27022.0
2024-06-27 13:40:00,76.91,76.93,76.87,76.87,23003.0,75.0194,75.0389,74.9804,74.9804,23003.0
2024-06-27 13:50:00,76.87,76.88,76.83,76.84,32477.0,74.9804,74.9902,74.9414,74.9512,32477.0
2024-06-27 14:00:00,76.84,76.84,76.75,76.76,95029.0,74.9512,74.9512,74.8634,74.8731,95029.0
2024-06-27 14:10:00,76.75,76.77,76.67,76.7,47674.0,74.8634,74.8829,74.7853,74.8146,47674.0
2024-06-27 14:20:00,76.69,76.71,76.62,76.63,59242.0,74.8048,74.8244,74.7366,74.7463,59242.0
2024-06-27 14:30:00,76.63,76.65,76.6,76.62,92507.0,74.7463,74.7658,74.7171,74.7366,92507.0
2024-06-27 14:40:00,76.62,76.69,76.61,76.68,64771.0,74.7366,74.8048,74.7268,74.7951,64771.0
2024-06-27 14:50:00,76.69,76.72,76.66,76.69,58616.0,74.8048,74.8341,74.7756,74.8048,58616.0
2024-06-27 15:00:00,76.69,76.75,76.68,76.73,167808.0,74.8048,74.8634,74.7951,74.8439,167808.0
2024-06-27 15:10:00,76.73,76.75,76.69,76.72,93523.0,74.8439,74.8634,74.8048,74.8341,93523.0
2024-06-27 15:20:00,76.72,76.77,76.7,76.76,117704.0,74.8341,74.8829,74.8146,74.8731,117704.0
2024-06-27 15:30:00,76.76,76.8,76.73,76.78,164921.0,74.8731,74.9121,74.8439,74.8926,164921.0
2024-06-27 15:40:00,76.78,76.85,76.78,76.81,182345.0,74.8926,74.9609,74.8926,74.9219,182345.0
2024-06-27 15:50:00,76.81,76.9,76.81,76.9,592780.0,74.9219,75.0097,74.9219,75.0097,592780.0
2024-06-28 09:30:00,76.91,76.92,76.75,76.85,460064.0,75.0194,75.0292,74.8634,74.9609,460064.0
2024-06-28 09:40:00,76.85,76.89,76.72,76.75,139002.0,74.9609,74.9999,74.8341,74.8634,139002.0
2024-06-28 09:50:00,76.76,76.84,76.74,76.76,93145.0,74.8731,74.9512,74.8536,74.8731,93145.0
2024-06-28 10:00:00,76.77,76.95,76.77,76.92,79920.0,74.8829,75.0585,74.8829,75.0292,79920.0
2024-06-28 10:10:00,76.92,76.98,76.89,76.92,166610.0,75.0292,75.0877,74.9999,75.0292,166610.0
2024-06-28 10:20:00,76.91,76.97,76.91,76.95,125980.0,75.0194,75.078,75.0194,75.0585,125980.0
2024-06-28 10:30:00,76.95,76.99,76.94,76.99,54600.0,75.0585,75.0975,75.0487,75.0975,54600.0
2024-06-28 10:40:00,76.99,77.0,76.92,76.96,39197.0,75.0975,75.1072,75.0292,75.0682,39197.0
2024-06-28 10:50:00,76.95,76.99,76.8,76.85,103753.0,75.0585,75.0975,74.9121,74.9609,103753.0
2024-06-28 11:00:00,76.86,76.86,76.7,76.72,141241.0,74.9707,74.9707,74.8146,74.8341,141241.0
2024-06-28 11:10:00,76.72,76.76,76.71,76.73,97226.0,74.8341,74.8731,74.8244,74.8439,97226.0
2024-06-28 11:20:00,76.73,76.75,76.64,76.67,62066.0,74.8439,74.8634,74.7561,74.7853,62066.0
2024-06-28 11:30:00,76.67,76.73,76.66,76.73,66440.0,74.7853,74.8439,74.7756,74.8439,66440.0
2024-06-28 11:40:00,76.74,76.74,76.6,76.61,234485.0,74.8536,74.8536,74.7171,74.7268,234485.0
2024-06-28 11:50:00,76.61,76.65,76.6,76.61,46932.0,74.7268,74.7658,74.7171,74.7268,46932.0
2024-06-28 12:00:00,76.61,76.63,76.55,76.55,47989.0,74.7268,74.7463,74.6683,74.6683,47989.0
2024-06-28 12:10:00,76.54,76.62,76.52,76.62,47183.0,74.6585,74.7366,74.639,74.7366,47183.0
2024-06-28 12:20:00,76.61,76.7,76.59,76.68,79264.0,74.7268,74.8146,74.7073,74.7951,79264.0
2024-06-28 12:30:00,76.69,76.74,76.68,76.7,68199.0,74.8048,74.8536,74.7951,74.8146,68199.0
2024-06-28 12:40:00,76.7,76.73,76.67,76.67,87997.0,74.8146,74.8439,74.7853,74.7853,87997.0
2024-06-28 12:50:00,76.67,76.7,76.66,76.67,54920.0,74.7853,74.8146,74.7756,74.7853,54920.0
2024-06-28 13:00:00,76.67,76.7,76.65,76.65,98033.0,74.7853,74.8146,74.7658,74.7658,98033.0
2024-06-28 13:10:00,76.65,76.65,76.57,76.58,71703.0,74.7658,74.7658,74.6878,74.6975,71703.0
2024-06-28 13:20:00,76.57,76.59,76.48,76.48,129778.0,74.6878,74.7073,74.6,74.6,129778.0
2024-06-28 13:30:00,76.48,76.48,76.39,76.43,135408.0,74.6,74.6,74.5122,74.5512,135408.0
2024-06-28 13:40:00,76.42,76.48,76.42,76.46,80716.0,74.5415,74.6,74.5415,74.5805,80716.0
2024-06-28 13:50:00,76.46,76.47,76.43,76.44,58171.0,74.5805,74.5903,74.5512,74.561,58171.0
2024-06-28 14:00:00,76.45,76.48,76.41,76.45,77446.0,74.5707,74.6,74.5317,74.5707,77446.0
2024-06-28 14:10:00,76.46,76.52,76.45,76.48,50615.0,74.5805,74.639,74.5707,74.6,50615.0
2024-06-28 14:20:00,76.48,76.51,76.43,76.47,85645.0,74.6,74.6293,74.5512,74.5903,85645.0
2024-06-28 14:30:00,76.46,76.47,76.4,76.4,61820.0,74.5805,74.5903,74.522,74.522,61820.0
2024-06-28 14:40:00,76.41,76.44,76.37,76.39,224146.0,74.5317,74.561,74.4927,74.5122,224146.0
2024-06-28 14:50:00,76.39,76.45,76.39,76.45,94068.0,74.5122,74.5707,74.5122,74.5707,94068.0
2024-06-28 15:00:00,76.45,76.49,76.41,76.49,166142.0,74.5707,74.6098,74.5317,74.6098,166142.0
2024-06-28 15:10:00,76.48,76.49,76.42,76.44,194385.0,74.6,74.6098,74.5415,74.561,194385.0
2024-06-28 15:20:00,76.44,76.49,76.43,76.48,125719.0,74.561,74.6098,74.5512,74.6,125719.0
2024-06-28 15:30:00,76.48,76.53,76.37,76.49,242982.0,74.6,74.6488,74.4927,74.6098,242982.0
2024-06-28 15:40:00,76.48,76.6,76.45,76.46,297010.0,74.6,74.7171,74.5707,74.5805,297010.0
2024-06-28 15:50:00,76.45,76.57,76.45,76.57,1294954.0,74.5707,74.6878,74.5707,74.6878,1294954.0
2024-07-01 09:30:00,76.98,76.98,76.78,76.9,506099.0,75.0877,75.0877,74.8926,75.0097,506099.0
2024-07-01 09:40:00,76.91,77.24,76.91,77.24,288981.0,75.0194,75.3413,75.0194,75.3413,288981.0
2024-07-01 09:50:00,77.23,77.27,77.01,77.03,278579.0,75.3316,75.3706,75.117,75.1365,278579.0
2024-07-01 10:00:00,77.04,77.08,76.88,76.9,226138.0,75.1462,75.1853,74.9902,75.0097,226138.0
2024-07-01 10:10:00,76.9,76.9,76.66,76.68,218223.0,75.0097,75.0097,74.7756,74.7951,218223.0
2024-07-01 10:20:00,76.67,76.67,76.59,76.59,91211.0,74.7853,74.7853,74.7073,74.7073,91211.0
2024-07-01 10:30:00,76.6,76.62,76.48,76.52,147645.0,74.7171,74.7366,74.6,74.639,147645.0
2024-07-01 10:40:00,76.52,76.53,76.45,76.47,427624.0,74.639,74.6488,74.5707,74.5903,427624.0
2024-07-01 10:50:00,76.47,76.55,76.46,76.53,359605.0,74.5903,74.6683,74.5805,74.6488,359605.0
2024-07-01 11:00:00,76.53,76.53,76.43,76.53,272065.0,74.6488,74.6488,74.5512,74.6488,272065.0
2024-07-01 11:10:00,76.53,76.53,76.32,76.33,149085.0,74.6488,74.6488,74.4439,74.4537,149085.0
2024-07-01 11:20:00,76.33,76.35,76.29,76.31,78610.0,74.4537,74.4732,74.4147,74.4342,78610.0
2024-07-01 11:30:00,76.32,76.4,76.27,76.29,183180.0,74.4439,74.522,74.3952,74.4147,183180.0
2024-07-01 11:40:00,76.29,76.31,76.24,76.29,79893.0,74.4147,74.4342,74.3659,74.4147,79893.0
2024-07-01 11:50:00,76.29,76.32,76.24,76.25,66200.0,74.4147,74.4439,74.3659,74.3757,66200.0
2024-07-01 12:00:00,76.25,76.25,76.14,76.21,152113.0,74.3757,74.3757,74.2684,74.3366,152113.0
2024-07-01 12:10:00,76.22,76.24,76.16,76.16,105632.0,74.3464,74.3659,74.2879,74.2879,105632.0
2024-07-01 12:20:00,76.17,76.24,76.17,76.22,45486.0,74.2976,74.3659,74.2976,74.3464,45486.0
2024-07-01 12:30:00,76.22,76.25,76.21,76.23,93263.0,74.3464,74.3757,74.3366,74.3562,93263.0
2024-07-01 12:40:00,76.23,76.26,76.17,76.19,102652.0,74.3562,74.3854,74.2976,74.3171,102652.0
2024-07-01 12:50:00,76.19,76.2,76.1,76.17,65850.0,74.3171,74.3269,74.2293,74.2976,65850.0
2024-07-01 13:00:00,76.18,76.23,76.14,76.22,97916.0,74.3074,74.3562,74.2684,74.3464,97916.0
2024-07-01 13:10:00,76.23,76.25,76.2,76.23,131576.0,74.3562,74.3757,74.3269,74.3562,131576.0
2024-07-01 13:20:00,76.24,76.25,76.18,76.19,99076.0,74.3659,74.3757,74.3074,74.3171,99076.0
2024-07-01 13:30:00,76.19,76.24,76.18,76.23,102807.0,74.3171,74.3659,74.3074,74.3562,102807.0
2024-07-01 13:40:00,76.24,76.27,76.21,76.25,92011.0,74.3659,74.3952,74.3366,74.3757,92011.0
2024-07-01 13:50:00,76.26,76.29,76.22,76.25,99643.0,74.3854,74.4147,74.3464,74.3757,99643.0
2024-07-01 14:00:00,76.25,76.25,76.19,76.2,80889.0,74.3757,74.3757,74.3171,74.3269,80889.0
2024-07-01 14:10:00,76.2,76.24,76.19,76.2,82103.0,74.3269,74.3659,74.3171,74.3269,82103.0
2024-07-01 14:20:00,76.21,76.25,76.2,76.21,111961.0,74.3366,74.3757,74.3269,74.3366,111961.0
2024-07-01 14:30:00,76.2,76.21,76.15,76.17,44795.0,74.3269,74.3366,74.2781,74.2976,44795.0
2024-07-01 14:40:00,76.17,76.18,76.11,76.13,54822.0,74.2976,74.3074,74.2391,74.2586,54822.0
2024-07-01 14:50:00,76.13,76.17,76.12,76.12,95800.0,74.2586,74.2976,74.2489,74.2489,95800.0
2024-07-01 15:00:00,76.13,76.17,76.12,76.16,100632.0,74.2586,74.2976,74.2489,74.2879,100632.0
2024-07-01 15:10:00,76.16,76.16,76.1,76.12,127795.0,74.2879,74.2879,74.2293,74.2489,127795.0
2024-07-01 15:20:00,76.11,76.12,75.98,76.01,399536.0,74.2391,74.2489,74.1123,74.1416,399536.0
2024-07-01 15:30:00,76.0,76.08,76.0,76.08,300432.0,74.1318,74.2098,74.1318,74.2098,300432.0
2024-07-01 15:40:00,76.08,76.16,76.06,76.15,267474.0,74.2098,74.2879,74.1903,74.2781,267474.0
2024-07-01 15:50:00,76.15,76.19,76.04,76.06,1260158.0,74.2781,74.3171,74.1708,74.1903,1260158.0
2024-07-02 09:30:00,76.13,76.22,76.03,76.22,364596.0,74.2586,74.3464,74.1611,74.3464,364596.0
2024-07-02 09:40:00,76.22,76.28,75.96,76.01,745840.0,74.3464,74.4049,74.0928,74.1416,745840.0
2024-07-02 09:50:00,76.0,76.04,75.93,75.98,195928.0,74.1318,74.1708,74.0635,74.1123,195928.0
2024-07-02 10:00:00,75.98,75.98,75.89,75.9,172680.0,74.1123,74.1123,74.0245,74.0343,172680.0
2024-07-02 10:10:00,75.9,76.02,75.89,76.01,85188.0,74.0343,74.1513,74.0245,74.1416,85188.0
2024-07-02 10:20:00,76.01,76.09,76.0,76.09,206191.0,74.1416,74.2196,74.1318,74.2196,206191.0
2024-07-02 10:30:00,76.08,76.16,76.07,76.15,179373.0,74.2098,74.2879,74.2001,74.2781,179373.0
2024-07-02 10:40:00,76.15,76.16,76.06,76.09,189528.0,74.2781,74.2879,74.1903,74.2196,189528.0
2024-07-02 10:50:00,76.09,76.15,76.07,76.14,238534.0,74.2196,74.2781,74.2001,74.2684,238534.0
2024-07-02 11:00:00,76.14,76.19,76.11,76.12,253364.0,74.2684,74.3171,74.2391,74.2489,253364.0
2024-07-02 11:10:00,76.12,76.22,76.11,76.21,164860.0,74.2489,74.3464,74.2391,74.3366,164860.0
2024-07-02 11:20:00,76.22,76.28,76.21,76.28,156906.0,74.3464,74.4049,74.3366,74.4049,156906.0
2024-07-02 11:30:00,76.29,76.33,76.24,76.26,51541.0,74.4147,74.4537,74.3659,74.3854,51541.0
2024-07-02 11:40:00,76.26,76.34,76.25,76.33,93720.0,74.3854,74.4634,74.3757,74.4537,93720.0
2024-07-02 11:50:00,76.34,76.36,76.3,76.31,104316.0,74.4634,74.483,74.4244,74.4342,104316.0
2024-07-02 12:00:00,76.31,76.32,76.2,76.27,312051.0,74.4342,74.4439,74.3269,74.3952,312051.0
2024-07-02 12:10:00,76.27,76.32,76.25,76.3,55777.0,74.3952,74.4439,74.3757,74.4244,55777.0
2024-07-02 12:20:00,76.29,76.3,76.27,76.28,116968.0,74.4147,74.4244,74.3952,74.4049,116968.0
2024-07-02 12:30:00,76.28,76.3,76.23,76.23,51699.0,74.4049,74.4244,74.3562,74.3562,51699.0
2024-07-02 12:40:00,76.23,76.25,76.2,76.23,74385.0,74.3562,74.3757,74.3269,74.3562,74385.0
2024-07-02 12:50:00,76.23,76.25,76.18,76.2,53824.0,74.3562,74.3757,74.3074,74.3269,53824.0
2024-07-02 13:00:00,76.2,76.28,76.19,76.28,100280.0,74.3269,74.4049,74.3171,74.4049,100280.0
2024-07-02 13:10:00,76.28,76.3,76.24,76.28,62161.0,74.4049,74.4244,74.3659,74.4049,62161.0
2024-07-02 13:20:00,76.28,76.32,76.27,76.28,34094.0,74.4049,74.4439,74.3952,74.4049,34094.0
2024-07-02 13:30:00,76.29,76.34,76.28,76.32,224699.0,74.4147,74.4634,74.4049,74.4439,224699.0
2024-07-02 13:40:00,76.32,76.35,76.31,76.33,32441.0,74.4439,74.4732,74.4342,74.4537,32441.0
2024-07-02 13:50:00,76.33,76.39,76.33,76.35,77512.0,74.4537,74.5122,74.4537,74.4732,77512.0
2024-07-02 14:00:00,76.36,76.36,76.31,76.35,44337.0,74.483,74.483,74.4342,74.4732,44337.0
2024-07-02 14:10:00,76.36,76.4,76.35,76.37,71667.0,74.483,74.522,74.4732,74.4927,71667.0
2024-07-02 14:20:00,76.37,76.38,76.33,76.34,39555.0,74.4927,74.5025,74.4537,74.4634,39555.0
2024-07-02 14:30:00,76.34,76.42,76.33,76.42,63872.0,74.4634,74.5415,74.4537,74.5415,63872.0
2024-07-02 14:40:00,76.41,76.43,76.38,76.38,54171.0,74.5317,74.5512,74.5025,74.5025,54171.0
2024-07-02 14:50:00,76.38,76.39,76.32,76.33,55420.0,74.5025,74.5122,74.4439,74.4537,55420.0
2024-07-02 15:00:00,76.33,76.36,76.31,76.36,42928.0,74.4537,74.483,74.4342,74.483,42928.0
2024-07-02 15:10:00,76.35,76.38,76.34,76.37,59705.0,74.4732,74.5025,74.4634,74.4927,59705.0
2024-07-02 15:20:00,76.37,76.4,76.34,76.38,155648.0,74.4927,74.522,74.4634,74.5025,155648.0
2024-07-02 15:30:00,76.38,76.42,76.37,76.4,186097.0,74.5025,74.5415,74.4927,74.522,186097.0
2024-07-02 15:40:00,76.41,76.49,76.4,76.46,170198.0,74.5317,74.6098,74.522,74.5805,170198.0
2024-07-02 15:50:00,76.46,76.58,76.45,76.55,1152190.0,74.5805,74.6975,74.5707,74.6683,1152190.0
2024-07-03 09:30:00,76.44,76.54,76.35,76.53,282139.0,74.561,74.6585,74.4732,74.6488,282139.0
2024-07-03 09:40:00,76.53,76.59,76.47,76.5,184030.0,74.6488,74.7073,74.5903,74.6195,184030.0
2024-07-03 09:50:00,76.49,76.56,76.41,76.54,97357.0,74.6098,74.678,74.5317,74.6585,97357.0
2024-07-03 10:00:00,76.54,76.66,76.5,76.64,270801.0,74.6585,74.7756,74.6195,74.7561,270801.0
2024-07-03 10:10:00,76.63,76.71,76.61,76.62,168019.0,74.7463,74.8244,74.7268,74.7366,168019.0
2024-07-03 10:20:00,76.62,76.62,76.55,76.56,54291.0,74.7366,74.7366,74.6683,74.678,54291.0
2024-07-03 10:30:00,76.56,76.59,76.52,76.53,69999.0,74.678,74.7073,74.639,74.6488,69999.0
2024-07-03 10:40:00,76.53,76.53,76.41,76.43,94262.0,74.6488,74.6488,74.5317,74.5512,94262.0
2024-07-03 10:50:00,76.43,76.44,76.28,76.31,117493.0,74.5512,74.561,74.4049,74.4342,117493.0
2024-07-03 11:00:00,76.31,76.4,76.3,76.35,115635.0,74.4342,74.522,74.4244,74.4732,115635.0
2024-07-03 11:10:00,76.36,76.36,76.3,76.31,69325.0,74.483,74.483,74.4244,74.4342,69325.0
2024-07-03 11:20:00,76.31,76.34,76.24,76.25,126711.0,74.4342,74.4634,74.3659,74.3757,126711.0
2024-07-03 11:30:00,76.24,76.34,76.23,76.34,81540.0,74.3659,74.4634,74.3562,74.4634,81540.0
2024-07-03 11:40:00,76.33,76.34,76.27,76.28,61662.0,74.4537,74.4634,74.3952,74.4049,61662.0
2024-07-03 11:50:00,76.28,76.3,76.24,76.27,88756.0,74.4049,74.4244,74.3659,74.3952,88756.0
2024-07-03 12:00:00,76.27,76.31,76.23,76.3,74401.0,74.3952,74.4342,74.3562,74.4244,74401.0
2024-07-03 12:10:00,76.3,76.4,76.29,76.37,173545.0,74.4244,74.522,74.4147,74.4927,173545.0
2024-07-03 12:20:00,76.37,76.39,76.33,76.33,436776.0,74.4927,74.5122,74.4537,74.4537,436776.0
2024-07-03 12:30:00,76.33,76.36,76.31,76.33,174421.0,74.4537,74.483,74.4342,74.4537,174421.0
2024-07-03 12:40:00,76.34,76.43,76.33,76.41,350504.0,74.4634,74.5512,74.4537,74.5317,350504.0
2024-07-03 12:50:00,76.41,76.53,76.39,76.44,1263600.0,74.5317,74.6488,74.5122,74.561,1263600.0
2024-07-05 09:30:00,76.44,76.51,76.32,76.47,234934.0,74.561,74.6293,74.4439,74.5903,234934.0
2024-07-05 09:40:00,76.48,76.62,76.4,76.5,171672.0,74.6,74.7366,74.522,74.6195,171672.0
2024-07-05 09:50:00,76.49,76.58,76.45,76.55,100028.0,74.6098,74.6975,74.5707,74.6683,100028.0
2024-07-05 10:00:00,76.54,76.54,76.36,76.43,110086.0,74.6585,74.6585,74.483,74.5512,110086.0
2024-07-05 10:10:00,76.43,76.59,76.39,76.59,98381.0,74.5512,74.7073,74.5122,74.7073,98381.0
2024-07-05 10:20:00,76.59,76.75,76.59,76.62,157438.0,74.7073,74.8634,74.7073,74.7366,157438.0
2024-07-05 10:30:00,76.62,76.62,76.53,76.58,85335.0,74.7366,74.7366,74.6488,74.6975,85335.0
2024-07-05 10:40:00,76.58,76.61,76.52,76.57,120722.0,74.6975,74.7268,74.639,74.6878,120722.0
2024-07-05 10:50:00,76.56,76.64,76.55,76.64,104352.0,74.678,74.7561,74.6683,74.7561,104352.0
2024-07-05 11:00:00,76.64,76.68,76.63,76.66,80296.0,74.7561,74.7951,74.7463,74.7756,80296.0
2024-07-05 11:10:00,76.67,76.76,76.65,76.75,222878.0,74.7853,74.8731,74.7658,74.8634,222878.0
2024-07-05 11:20:00,76.75,76.76,76.69,76.72,133051.0,74.8634,74.8731,74.8048,74.8341,133051.0
2024-07-05 11:30:00,76.72,76.82,76.7,76.81,248024.0,74.8341,74.9316,74.8146,74.9219,248024.0
2024-07-05 11:40:00,76.81,76.92,76.8,76.92,105502.0,74.9219,75.0292,74.9121,75.0292,105502.0
2024-07-05 11:50:00,76.92,76.93,76.82,76.82,75641.0,75.0292,75.0389,74.9316,74.9316,75641.0
2024-07-05 12:00:00,76.82,76.84,76.76,76.78,74141.0,74.9316,74.9512,74.8731,74.8926,74141.0
2024-07-05 12:10:00,76.78,76.8,76.74,76.75,52056.0,74.8926,74.9121,74.8536,74.8634,52056.0
2024-07-05 12:20:00,76.76,76.8,76.75,76.77,79505.0,74.8731,74.9121,74.8634,74.8829,79505.0
2024-07-05 12:30:00,76.77,76.83,76.76,76.83,53921.0,74.8829,74.9414,74.8731,74.9414,53921.0
2024-07-05 12:40:00,76.83,76.87,76.81,76.87,47463.0,74.9414,74.9804,74.9219,74.9804,47463.0
2024-07-05 12:50:00,76.87,76.93,76.87,76.91,44734.0,74.9804,75.0389,74.9804,75.0194,44734.0
2024-07-05 13:00:00,76.92,76.96,76.9,76.95,70959.0,75.0292,75.0682,75.0097,75.0585,70959.0
2024-07-05 13:10:00,76.96,77.0,76.95,76.99,319056.0,75.0682,75.1072,75.0585,75.0975,319056.0
2024-07-05 13:20:00,77.0,77.04,76.95,76.98,233556.0,75.1072,75.1462,75.0585,75.0877,233556.0
2024-07-05 13:30:00,76.97,77.05,76.96,77.05,100332.0,75.078,75.156,75.0682,75.156,100332.0
2024-07-05 13:40:00,77.05,77.13,77.05,77.13,85337.0,75.156,75.234,75.156,75.234,85337.0
2024-07-05 13:50:00,77.13,77.14,77.1,77.12,67908.0,75.234,75.2438,75.2048,75.2243,67908.0
2024-07-05 14:00:00,77.12,77.12,77.05,77.06,142391.0,75.2243,75.2243,75.156,75.1657,142391.0
2024-07-05 14:10:00,77.06,77.11,77.05,77.1,63484.0,75.1657,75.2145,75.156,75.2048,63484.0
2024-07-05 14:20:00,77.11,77.16,77.1,77.14,50220.0,75.2145,75.2633,75.2048,75.2438,50220.0
2024-07-05 14:30:00,77.14,77.19,77.13,77.17,171020.0,75.2438,75.2926,75.234,75.273,171020.0
2024-07-05 14:40:00,77.18,77.24,77.18,77.2,90262.0,75.2828,75.3413,75.2828,75.3023,90262.0
2024-07-05 14:50:00,77.2,77.22,77.15,77.18,83842.0,75.3023,75.3218,75.2535,75.2828,83842.0
2024-07-05 15:00:00,77.18,77.19,77.14,77.15,89291.0,75.2828,75.2926,75.2438,75.2535,89291.0
2024-07-05 15:10:00,77.15,77.16,77.12,77.14,92239.0,75.2535,75.2633,75.2243,75.2438,92239.0
2024-07-05 15:20:00,77.14,77.19,77.13,77.17,118950.0,75.2438,75.2926,75.234,75.273,118950.0
2024-07-05 15:30:00,77.17,77.27,77.17,77.27,140720.0,75.273,75.3706,75.273,75.3706,140720.0
2024-07-05 15:40:00,77.27,77.36,77.27,77.35,275083.0,75.3706,75.4584,75.3706,75.4486,275083.0
2024-07-05 15:50:00,77.36,77.43,77.35,77.38,1383976.0,75.4584,75.5267,75.4486,75.4779,1383976.0
2024-07-08 09:30:00,77.44,77.53,77.28,77.33,214815.0,75.5364,75.6242,75.3803,75.4291,214815.0
2024-07-08 09:40:00,77.33,77.37,77.22,77.31,225074.0,75.4291,75.4681,75.3218,75.4096,225074.0
2024-07-08 09:50:00,77.31,77.39,77.27,77.35,152873.0,75.4096,75.4876,75.3706,75.4486,152873.0
2024-07-08 10:00:00,77.35,77.4,77.22,77.23,131562.0,75.4486,75.4974,75.3218,75.3316,131562.0
2024-07-08 10:10:00,77.23,77.38,77.21,77.32,68251.0,75.3316,75.4779,75.3121,75.4194,68251.0
2024-07-08 10:20:00,77.32,77.36,77.29,77.35,60898.0,75.4194,75.4584,75.3901,75.4486,60898.0
2024-07-08 10:30:00,77.34,77.34,77.29,77.34,76834.0,75.4389,75.4389,75.3901,75.4389,76834.0
2024-07-08 10:40:00,77.34,77.38,77.32,77.36,50416.0,75.4389,75.4779,75.4194,75.4584,50416.0
2024-07-08 10:50:00,77.36,77.41,77.34,77.37,84376.0,75.4584,75.5071,75.4389,75.4681,84376.0
2024-07-08 11:00:00,77.36,77.36,77.23,77.23,138439.0,75.4584,75.4584,75.3316,75.3316,138439.0
2024-07-08 11:10:00,77.23,77.25,77.1,77.12,101890.0,75.3316,75.3511,75.2048,75.2243,101890.0
2024-07-08 11:20:00,77.11,77.13,77.09,77.1,108223.0,75.2145,75.234,75.195,75.2048,108223.0
2024-07-08 11:30:00,77.1,77.13,77.08,77.09,63545.0,75.2048,75.234,75.1853,75.195,63545.0
2024-07-08 11:40:00,77.1,77.12,77.08,77.12,107334.0,75.2048,75.2243,75.1853,75.2243,107334.0
2024-07-08 11:50:00,77.12,77.12,77.05,77.09,92905.0,75.2243,75.2243,75.156,75.195,92905.0
2024-07-08 12:00:00,77.09,77.11,77.06,77.09,70664.0,75.195,75.2145,75.1657,75.195,70664.0
2024-07-08 12:10:00,77.09,77.15,77.08,77.13,114088.0,75.195,75.2535,75.1853,75.234,114088.0
2024-07-08 12:20:00,77.14,77.18,77.13,77.16,25916.0,75.2438,75.2828,75.234,75.2633,25916.0
2024-07-08 12:30:00,77.15,77.21,77.14,77.2,32235.0,75.2535,75.3121,75.2438,75.3023,32235.0
2024-07-08 12:40:00,77.2,77.23,77.18,77.22,81717.0,75.3023,75.3316,75.2828,75.3218,81717.0
2024-07-08 12:50:00,77.22,77.22,77.18,77.2,39820.0,75.3218,75.3218,75.2828,75.3023,39820.0
2024-07-08 13:00:00,77.19,77.2,77.14,77.15,50042.0,75.2926,75.3023,75.2438,75.2535,50042.0
2024-07-08 13:10:00,77.16,77.19,77.14,77.18,31122.0,75.2633,75.2926,75.2438,75.2828,31122.0
2024-07-08 13:20:00,77.18,77.21,77.16,77.19,34394.0,75.2828,75.3121,75.2633,75.2926,34394.0
2024-07-08 13:30:00,77.2,77.22,77.18,77.2,35408.0,75.3023,75.3218,75.2828,75.3023,35408.0
2024-07-08 13:40:00,77.2,77.25,77.2,77.24,30708.0,75.3023,75.3511,75.3023,75.3413,30708.0
2024-07-08 13:50:00,77.23,77.25,77.21,77.21,31985.0,75.3316,75.3511,75.3121,75.3121,31985.0
2024-07-08 14:00:00,77.22,77.25,77.2,77.24,28535.0,75.3218,75.3511,75.3023,75.3413,28535.0
2024-07-08 14:10:00,77.24,77.28,77.22,77.25,98515.0,75.3413,75.3803,75.3218,75.3511,98515.0
2024-07-08 14:20:00,77.26,77.26,77.22,77.25,31928.0,75.3608,75.3608,75.3218,75.3511,31928.0
2024-07-08 14:30:00,77.25,77.29,77.24,77.26,93736.0,75.3511,75.3901,75.3413,75.3608,93736.0
2024-07-08 14:40:00,77.26,77.28,77.2,77.23,165249.0,75.3608,75.3803,75.3023,75.3316,165249.0
2024-07-08 14:50:00,77.23,77.26,77.22,77.23,49707.0,75.3316,75.3608,75.3218,75.3316,49707.0
2024-07-08 15:00:00,77.23,77.25,77.22,77.23,64267.0,75.3316,75.3511,75.3218,75.3316,64267.0
2024-07-08 15:10:00,77.23,77.24,77.22,77.23,41410.0,75.3316,75.3413,75.3218,75.3316,41410.0
2024-07-08 15:20:00,77.23,77.24,77.21,77.23,55843.0,75.3316,75.3413,75.3121,75.3316,55843.0
2024-07-08 15:30:00,77.23,77.26,77.22,77.24,126621.0,75.3316,75.3608,75.3218,75.3413,126621.0
2024-07-08 15:40:00,77.24,77.26,77.14,77.17,152860.0,75.3413,75.3608,75.2438,75.273,152860.0
2024-07-08 15:50:00,77.18,77.25,77.15,77.25,584526.0,75.2828,75.3511,75.2535,75.3511,584526.0
2024-07-09 09:30:00,77.26,77.31,77.16,77.2,261129.0,75.3608,75.4096,75.2633,75.3023,261129.0
2024-07-09 09:40:00,77.2,77.36,77.18,77.32,188275.0,75.3023,75.4584,75.2828,75.4194,188275.0
2024-07-09 09:50:00,77.31,77.38,77.28,77.34,150149.0,75.4096,75.4779,75.3803,75.4389,150149.0
2024-07-09 10:00:00,77.34,77.35,77.21,77.22,226732.0,75.4389,75.4486,75.3121,75.3218,226732.0
2024-07-09 10:10:00,77.23,77.24,77.1,77.14,90816.0,75.3316,75.3413,75.2048,75.2438,90816.0
2024-07-09 10:20:00,77.13,77.3,77.13,77.3,147958.0,75.234,75.3998,75.234,75.3998,147958.0
2024-07-09 10:30:00,77.29,77.4,77.28,77.4,53695.0,75.3901,75.4974,75.3803,75.4974,53695.0
2024-07-09 10:40:00,77.4,77.42,77.36,77.41,84464.0,75.4974,75.5169,75.4584,75.5071,84464.0
2024-07-09 10:50:00,77.39,77.4,77.3,77.34,47768.0,75.4876,75.4974,75.3998,75.4389,47768.0
2024-07-09 11:00:00,77.34,77.35,77.29,77.3,53416.0,75.4389,75.4486,75.3901,75.3998,53416.0
2024-07-09 11:10:00,77.3,77.37,77.25,77.26,206274.0,75.3998,75.4681,75.3511,75.3608,206274.0
2024-07-09 11:20:00,77.26,77.26,77.19,77.21,166607.0,75.3608,75.3608,75.2926,75.3121,166607.0
2024-07-09 11:30:00,77.2,77.23,77.15,77.16,61049.0,75.3023,75.3316,75.2535,75.2633,61049.0
2024-07-09 11:40:00,77.17,77.25,77.15,77.23,24953.0,75.273,75.3511,75.2535,75.3316,24953.0
2024-07-09 11:50:00,77.23,77.3,77.23,77.28,58316.0,75.3316,75.3998,75.3316,75.3803,58316.0
2024-07-09 12:00:00,77.26,77.32,77.24,77.28,37872.0,75.3608,75.4194,75.3413,75.3803,37872.0
2024-07-09 12:10:00,77.28,77.3,77.26,77.3,61749.0,75.3803,75.3998,75.3608,75.3998,61749.0
2024-07-09 12:20:00,77.3,77.35,77.28,77.35,84444.0,75.3998,75.4486,75.3803,75.4486,84444.0
2024-07-09 12:30:00,77.34,77.37,77.3,77.33,42847.0,75.4389,75.4681,75.3998,75.4291,42847.0
2024-07-09 12:40:00,77.34,77.41,77.32,77.39,91971.0,75.4389,75.5071,75.4194,75.4876,91971.0
2024-07-09 12:50:00,77.39,77.41,77.35,77.38,53404.0,75.4876,75.5071,75.4486,75.4779,53404.0
2024-07-09 13:00:00,77.38,77.43,77.36,77.36,56713.0,75.4779,75.5267,75.4584,75.4584,56713.0
2024-07-09 13:10:00,77.36,77.4,77.31,77.33,82498.0,75.4584,75.4974,75.4096,75.4291,82498.0
2024-07-09 13:20:00,77.34,77.35,77.27,77.32,37915.0,75.4389,75.4486,75.3706,75.4194,37915.0
2024-07-09 13:30:00,77.31,77.32,77.28,77.28,47913.0,75.4096,75.4194,75.3803,75.3803,47913.0
2024-07-09 13:40:00,77.28,77.29,77.26,77.29,43531.0,75.3803,75.3901,75.3608,75.3901,43531.0
2024-07-09 13:50:00,77.29,77.32,77.25,77.26,29820.0,75.3901,75.4194,75.3511,75.3608,29820.0
2024-07-09 14:00:00,77.26,77.26,77.21,77.22,42871.0,75.3608,75.3608,75.3121,75.3218,42871.0
2024-07-09 14:10:00,77.22,77.23,77.18,77.2,70760.0,75.3218,75.3316,75.2828,75.3023,70760.0
2024-07-09 14:20:00,77.2,77.22,77.13,77.13,48607.0,75.3023,75.3218,75.234,75.234,48607.0
2024-07-09 14:30:00,77.14,77.18,77.12,77.15,68760.0,75.2438,75.2828,75.2243,75.2535,68760.0
2024-07-09 14:40:00,77.14,77.17,77.12,77.15,84479.0,75.2438,75.273,75.2243,75.2535,84479.0
2024-07-09 14:50:00,77.16,77.16,77.11,77.12,65574.0,75.2633,75.2633,75.2145,75.2243,65574.0
2024-07-09 15:00:00,77.12,77.13,77.05,77.06,198300.0,75.2243,75.234,75.156,75.1657,198300.0
2024-07-09 15:10:00,77.06,77.08,77.03,77.06,72763.0,75.1657,75.1853,75.1365,75.1657,72763.0
2024-07-09 15:20:00,77.06,77.12,77.06,77.12,58927.0,75.1657,75.2243,75.1657,75.2243,58927.0
2024-07-09 15:30:00,77.12,77.17,77.11,77.16,101286.0,75.2243,75.273,75.2145,75.2633,101286.0
2024-07-09 15:40:00,77.15,77.15,77.09,77.13,130980.0,75.2535,75.2535,75.195,75.234,130980.0
2024-07-09 15:50:00,77.12,77.15,77.05,77.07,674879.0,75.2243,75.2535,75.156,75.1755,674879.0
2024-07-10 09:30:00,77.2,77.23,77.0,77.12,448954.0,75.3023,75.3316,75.1072,75.2243,448954.0
2024-07-10 09:40:00,77.11,77.14,77.05,77.06,119477.0,75.2145,75.2438,75.156,75.1657,119477.0
2024-07-10 09:50:00,77.06,77.19,77.06,77.19,119256.0,75.1657,75.2926,75.1657,75.2926,119256.0
2024-07-10 10:00:00,77.18,77.23,77.16,77.17,141904.0,75.2828,75.3316,75.2633,75.273,141904.0
2024-07-10 10:10:00,77.19,77.26,77.16,77.18,193658.0,75.2926,75.3608,75.2633,75.2828,193658.0
2024-07-10 10:20:00,77.19,77.19,77.14,77.15,117214.0,75.2926,75.2926,75.2438,75.2535,117214.0
2024-07-10 10:30:00,77.15,77.17,77.1,77.12,135469.0,75.2535,75.273,75.2048,75.2243,135469.0
2024-07-10 10:40:00,77.11,77.11,77.05,77.07,192076.0,75.2145,75.2145,75.156,75.1755,192076.0
2024-07-10 10:50:00,77.07,77.11,77.05,77.08,134640.0,75.1755,75.2145,75.156,75.1853,134640.0
2024-07-10 11:00:00,77.08,77.19,77.07,77.15,175788.0,75.1853,75.2926,75.1755,75.2535,175788.0
2024-07-10 11:10:00,77.14,77.16,77.06,77.08,39513.0,75.2438,75.2633,75.1657,75.1853,39513.0
2024-07-10 11:20:00,77.08,77.11,77.05,77.07,76336.0,75.1853,75.2145,75.156,75.1755,76336.0
2024-07-10 11:30:00,77.07,77.1,77.04,77.05,140897.0,75.1755,75.2048,75.1462,75.156,140897.0
2024-07-10 11:40:00,77.05,77.09,77.03,77.06,81910.0,75.156,75.195,75.1365,75.1657,81910.0
2024-07-10 11:50:00,77.07,77.08,77.04,77.06,64575.0,75.1755,75.1853,75.1462,75.1657,64575.0
2024-07-10 12:00:00,77.06,77.08,77.05,77.07,98050.0,75.1657,75.1853,75.156,75.1755,98050.0
2024-07-10 12:10:00,77.06,77.15,77.06,77.14,81388.0,75.1657,75.2535,75.1657,75.2438,81388.0
2024-07-10 12:20:00,77.14,77.2,77.14,77.15,89174.0,75.2438,75.3023,75.2438,75.2535,89174.0
2024-07-10 12:30:00,77.15,77.17,77.12,77.16,53109.0,75.2535,75.273,75.2243,75.2633,53109.0
2024-07-10 12:40:00,77.16,77.23,77.15,77.22,54008.0,75.2633,75.3316,75.2535,75.3218,54008.0
2024-07-10 12:50:00,77.22,77.24,77.18,77.22,50755.0,75.3218,75.3413,75.2828,75.3218,50755.0
2024-07-10 13:00:00,77.21,77.27,77.19,77.24,49377.0,75.3121,75.3706,75.2926,75.3413,49377.0
2024-07-10 13:10:00,77.25,77.27,77.22,77.24,62088.0,75.3511,75.3706,75.3218,75.3413,62088.0
2024-07-10 13:20:00,77.24,77.24,77.17,77.19,73022.0,75.3413,75.3413,75.273,75.2926,73022.0
2024-07-10 13:30:00,77.19,77.21,77.16,77.2,33012.0,75.2926,75.3121,75.2633,75.3023,33012.0
2024-07-10 13:40:00,77.2,77.25,77.2,77.23,42669.0,75.3023,75.3511,75.3023,75.3316,42669.0
2024-07-10 13:50:00,77.22,77.27,77.21,77.26,83601.0,75.3218,75.3706,75.3121,75.3608,83601.0
2024-07-10 14:00:00,77.26,77.26,77.21,77.22,51158.0,75.3608,75.3608,75.3121,75.3218,51158.0
2024-07-10 14:10:00,77.21,77.25,77.19,77.22,45012.0,75.3121,75.3511,75.2926,75.3218,45012.0
2024-07-10 14:20:00,77.22,77.24,77.19,77.2,36924.0,75.3218,75.3413,75.2926,75.3023,36924.0
2024-07-10 14:30:00,77.2,77.24,77.16,77.17,202757.0,75.3023,75.3413,75.2633,75.273,202757.0
2024-07-10 14:40:00,77.17,77.22,77.15,77.19,60536.0,75.273,75.3218,75.2535,75.2926,60536.0
2024-07-10 14:50:00,77.2,77.21,77.17,77.2,42878.0,75.3023,75.3121,75.273,75.3023,42878.0
2024-07-10 15:00:00,77.2,77.26,77.2,77.25,67329.0,75.3023,75.3608,75.3023,75.3511,67329.0
2024-07-10 15:10:00,77.25,77.29,77.23,77.29,131781.0,75.3511,75.3901,75.3316,75.3901,131781.0
2024-07-10 15:20:00,77.29,77.3,77.26,77.29,152432.0,75.3901,75.3998,75.3608,75.3901,152432.0
2024-07-10 15:30:00,77.29,77.3,77.24,77.27,154806.0,75.3901,75.3998,75.3413,75.3706,154806.0
2024-07-10 15:40:00,77.27,77.28,77.22,77.24,697654.0,75.3706,75.3803,75.3218,75.3413,697654.0
2024-07-10 15:50:00,77.24,77.43,77.22,77.38,1278671.0,75.3413,75.5267,75.3218,75.4779,1278671.0
2024-07-11 09:30:00,77.29,77.37,77.14,77.19,921868.0,75.3901,75.4681,75.2438,75.2926,921868.0
2024-07-11 09:40:00,77.19,77.37,77.18,77.33,395845.0,75.2926,75.4681,75.2828,75.4291,395845.0
2024-07-11 09:50:00,77.33,77.43,77.24,77.29,252894.0,75.4291,75.5267,75.3413,75.3901,252894.0
2024-07-11 10:00:00,77.29,77.36,77.23,77.3,340588.0,75.3901,75.4584,75.3316,75.3998,340588.0
2024-07-11 10:10:00,77.3,77.36,77.17,77.19,610224.0,75.3998,75.4584,75.273,75.2926,610224.0
2024-07-11 10:20:00,77.19,77.2,76.99,77.02,579247.0,75.2926,75.3023,75.0975,75.1267,579247.0
2024-07-11 10:30:00,77.02,77.06,76.89,77.04,405329.0,75.1267,75.1657,74.9999,75.1462,405329.0
2024-07-11 10:40:00,77.03,77.1,76.97,76.98,293319.0,75.1365,75.2048,75.078,75.0877,293319.0
2024-07-11 10:50:00,76.98,77.07,76.89,76.98,163342.0,75.0877,75.1755,74.9999,75.0877,163342.0
2024-07-11 11:00:00,76.98,77.01,76.95,76.98,218211.0,75.0877,75.117,75.0585,75.0877,218211.0
2024-07-11 11:10:00,76.99,77.04,76.95,77.02,293340.0,75.0975,75.1462,75.0585,75.1267,293340.0
2024-07-11 11:20:00,77.02,77.14,77.0,77.14,273922.0,75.1267,75.2438,75.1072,75.2438,273922.0
2024-07-11 11:30:00,77.14,77.32,77.11,77.31,348698.0,75.2438,75.4194,75.2145,75.4096,348698.0
2024-07-11 11:40:00,77.32,77.36,77.25,77.28,268599.0,75.4194,75.4584,75.3511,75.3803,268599.0
2024-07-11 11:50:00,77.29,77.43,77.27,77.39,293079.0,75.3901,75.5267,75.3706,75.4876,293079.0
2024-07-11 12:00:00,77.38,77.38,77.22,77.29,177246.0,75.4779,75.4779,75.3218,75.3901,177246.0
2024-07-11 12:10:00,77.28,77.3,77.18,77.19,142812.0,75.3803,75.3998,75.2828,75.2926,142812.0
2024-07-11 12:20:00,77.18,77.19,77.13,77.16,223683.0,75.2828,75.2926,75.234,75.2633,223683.0
2024-07-11 12:30:00,77.16,77.2,77.07,77.09,111882.0,75.2633,75.3023,75.1755,75.195,111882.0
2024-07-11 12:40:00,77.09,77.15,77.08,77.13,214067.0,75.195,75.2535,75.1853,75.234,214067.0
2024-07-11 12:50:00,77.13,77.18,77.13,77.17,128058.0,75.234,75.2828,75.234,75.273,128058.0
2024-07-11 13:00:00,77.16,77.23,77.16,77.22,183712.0,75.2633,75.3316,75.2633,75.3218,183712.0
2024-07-11 13:10:00,77.23,77.25,77.16,77.16,86874.0,75.3316,75.3511,75.2633,75.2633,86874.0
2024-07-11 13:20:00,77.16,77.17,77.09,77.09,108461.0,75.2633,75.273,75.195,75.195,108461.0
2024-07-11 13:30:00,77.08,77.09,77.04,77.04,169678.0,75.1853,75.195,75.1462,75.1462,169678.0
2024-07-11 13:40:00,77.05,77.13,77.05,77.09,148864.0,75.156,75.234,75.156,75.195,148864.0
2024-07-11 13:50:00,77.09,77.19,77.09,77.18,94949.0,75.195,75.2926,75.195,75.2828,94949.0
2024-07-11 14:00:00,77.19,77.24,77.18,77.19,80071.0,75.2926,75.3413,75.2828,75.2926,80071.0
2024-07-11 14:10:00,77.19,77.21,77.13,77.14,124551.0,75.2926,75.3121,75.234,75.2438,124551.0
2024-07-11 14:20:00,77.14,77.17,77.11,77.14,71130.0,75.2438,75.273,75.2145,75.2438,71130.0
2024-07-11 14:30:00,77.13,77.18,77.08,77.09,118713.0,75.234,75.2828,75.1853,75.195,118713.0
2024-07-11 14:40:00,77.09,77.12,77.07,77.09,170297.0,75.195,75.2243,75.1755,75.195,170297.0
2024-07-11 14:50:00,77.08,77.13,77.05,77.06,115812.0,75.1853,75.234,75.156,75.1657,115812.0
2024-07-11 15:00:00,77.06,77.08,77.0,77.04,310486.0,75.1657,75.1853,75.1072,75.1462,310486.0
2024-07-11 15:10:00,77.04,77.06,77.01,77.03,123117.0,75.1462,75.1657,75.117,75.1365,123117.0
2024-07-11 15:20:00,77.03,77.05,77.0,77.04,126955.0,75.1365,75.156,75.1072,75.1462,126955.0
2024-07-11 15:30:00,77.03,77.07,77.0,77.02,119796.0,75.1365,75.1755,75.1072,75.1267,119796.0
2024-07-11 15:40:00,77.01,77.05,76.98,77.03,307486.0,75.117,75.156,75.0877,75.1365,307486.0
2024-07-11 15:50:00,77.04,77.18,77.03,77.13,1146990.0,75.1462,75.2828,75.1365,75.234,1146990.0
2024-07-12 09:30:00,77.52,77.68,77.4,77.59,544028.0,75.6144,75.7705,75.4974,75.6827,544028.0
2024-07-12 09:40:00,77.59,77.63,77.37,77.4,575570.0,75.6827,75.7217,75.4681,75.4974,575570.0
2024-07-12 09:50:00,77.4,77.42,77.25,77.25,367412.0,75.4974,75.5169,75.3511,75.3511,367412.0
2024-07-12 10:00:00,77.25,77.38,77.18,77.36,228372.0,75.3511,75.4779,75.2828,75.4584,228372.0
2024-07-12 10:10:00,77.36,77.53,77.36,77.5,202512.0,75.4584,75.6242,75.4584,75.5949,202512.0
2024-07-12 10:20:00,77.51,77.57,77.46,77.56,310794.0,75.6047,75.6632,75.5559,75.6535,310794.0
2024-07-12 10:30:00,77.56,77.66,77.55,77.59,260553.0,75.6535,75.751,75.6437,75.6827,260553.0
2024-07-12 10:40:00,77.6,77.66,77.56,77.64,203287.0,75.6925,75.751,75.6535,75.7315,203287.0
2024-07-12 10:50:00,77.65,77.68,77.61,77.66,159668.0,75.7412,75.7705,75.7022,75.751,159668.0
2024-07-12 11:00:00,77.66,77.77,77.64,77.73,400041.0,75.751,75.8583,75.7315,75.8193,400041.0
2024-07-12 11:10:00,77.73,77.75,77.62,77.68,322101.0,75.8193,75.8388,75.712,75.7705,322101.0
2024-07-12 11:20:00,77.67,77.75,77.67,77.75,180831.0,75.7608,75.8388,75.7608,75.8388,180831.0
2024-07-12 11:30:00,77.75,77.75,77.67,77.7,132802.0,75.8388,75.8388,75.7608,75.79,132802.0
2024-07-12 11:40:00,77.7,77.71,77.65,77.67,202739.0,75.79,75.7998,75.7412,75.7608,202739.0
2024-07-12 11:50:00,77.67,77.73,77.67,77.68,171344.0,75.7608,75.8193,75.7608,75.7705,171344.0
2024-07-12 12:00:00,77.67,77.68,77.61,77.66,171231.0,75.7608,75.7705,75.7022,75.751,171231.0
2024-07-12 12:10:00,77.67,77.72,77.66,77.7,80174.0,75.7608,75.8095,75.751,75.79,80174.0
2024-07-12 12:20:00,77.7,77.73,77.65,77.67,75149.0,75.79,75.8193,75.7412,75.7608,75149.0
2024-07-12 12:30:00,77.68,77.72,77.65,77.72,111754.0,75.7705,75.8095,75.7412,75.8095,111754.0
2024-07-12 12:40:00,77.72,77.74,77.69,77.69,44533.0,75.8095,75.829,75.7803,75.7803,44533.0
2024-07-12 12:50:00,77.68,77.73,77.66,77.72,42289.0,75.7705,75.8193,75.751,75.8095,42289.0
2024-07-12 13:00:00,77.72,77.74,77.68,77.7,47436.0,75.8095,75.829,75.7705,75.79,47436.0
2024-07-12 13:10:00,77.71,77.76,77.7,77.76,75358.0,75.7998,75.8485,75.79,75.8485,75358.0
2024-07-12 13:20:00,77.76,77.81,77.76,77.81,125792.0,75.8485,75.8973,75.8485,75.8973,125792.0
2024-07-12 13:30:00,77.81,77.85,77.77,77.83,260356.0,75.8973,75.9363,75.8583,75.9168,260356.0
2024-07-12 13:40:00,77.83,77.86,77.8,77.84,154156.0,75.9168,75.9461,75.8876,75.9266,154156.0
2024-07-12 13:50:00,77.84,77.84,77.75,77.75,48645.0,75.9266,75.9266,75.8388,75.8388,48645.0
2024-07-12 14:00:00,77.74,77.77,77.71,77.77,102575.0,75.829,75.8583,75.7998,75.8583,102575.0
2024-07-12 14:10:00,77.76,77.8,77.75,77.8,65407.0,75.8485,75.8876,75.8388,75.8876,65407.0
2024-07-12 14:20:00,77.79,77.8,77.74,77.77,57456.0,75.8778,75.8876,75.829,75.8583,57456.0
2024-07-12 14:30:00,77.76,77.76,77.66,77.68,63343.0,75.8485,75.8485,75.751,75.7705,63343.0
2024-07-12 14:40:00,77.69,77.71,77.68,77.7,86030.0,75.7803,75.7998,75.7705,75.79,86030.0
2024-07-12 14:50:00,77.69,77.72,77.67,77.71,60902.0,75.7803,75.8095,75.7608,75.7998,60902.0
2024-07-12 15:00:00,77.7,77.74,77.7,77.73,161275.0,75.79,75.829,75.79,75.8193,161275.0
2024-07-12 15:10:00,77.73,77.78,77.73,77.74,203861.0,75.8193,75.868,75.8193,75.829,203861.0
2024-07-12 15:20:00,77.74,77.79,77.74,77.76,189490.0,75.829,75.8778,75.829,75.8485,189490.0
2024-07-12 15:30:00,77.75,77.76,77.68,77.7,441020.0,75.8388,75.8485,75.7705,75.79,441020.0
2024-07-12 15:40:00,77.7,77.7,77.52,77.55,376165.0,75.79,75.79,75.6144,75.6437,376165.0
2024-07-12 15:50:00,77.54,77.54,77.37,77.44,1745620.0,75.6339,75.6339,75.4681,75.5364,1745620.0
2024-07-15 09:30:00,77.4,77.52,77.28,77.43,416110.0,75.4974,75.6144,75.3803,75.5267,416110.0
2024-07-15 09:40:00,77.43,77.5,77.33,77.38,359633.0,75.5267,75.5949,75.4291,75.4779,359633.0
2024-07-15 09:50:00,77.38,77.38,77.26,77.33,247187.0,75.4779,75.4779,75.3608,75.4291,247187.0
2024-07-15 10:00:00,77.33,77.35,77.19,77.22,197181.0,75.4291,75.4486,75.2926,75.3218,197181.0
2024-07-15 10:10:00,77.21,77.33,77.17,77.25,315282.0,75.3121,75.4291,75.273,75.3511,315282.0
2024-07-15 10:20:00,77.26,77.27,77.15,77.25,564266.0,75.3608,75.3706,75.2535,75.3511,564266.0
2024-07-15 10:30:00,77.25,77.35,77.24,77.33,266694.0,75.3511,75.4486,75.3413,75.4291,266694.0
2024-07-15 10:40:00,77.32,77.36,77.25,77.3,185339.0,75.4194,75.4584,75.3511,75.3998,185339.0
2024-07-15 10:50:00,77.29,77.38,77.26,77.37,105774.0,75.3901,75.4779,75.3608,75.4681,105774.0
2024-07-15 11:00:00,77.36,77.38,77.32,77.35,85201.0,75.4584,75.4779,75.4194,75.4486,85201.0
2024-07-15 11:10:00,77.35,77.47,77.34,77.4,71789.0,75.4486,75.5657,75.4389,75.4974,71789.0
2024-07-15 11:20:00,77.41,77.46,77.38,77.42,73458.0,75.5071,75.5559,75.4779,75.5169,73458.0
2024-07-15 11:30:00,77.41,77.49,77.38,77.48,86732.0,75.5071,75.5852,75.4779,75.5754,86732.0
2024-07-15 11:40:00,77.47,77.6,77.46,77.51,172365.0,75.5657,75.6925,75.5559,75.6047,172365.0
2024-07-15 11:50:00,77.51,77.51,77.37,77.38,317424.0,75.6047,75.6047,75.4681,75.4779,317424.0
2024-07-15 12:00:00,77.37,77.41,77.31,77.4,237684.0,75.4681,75.5071,75.4096,75.4974,237684.0
2024-07-15 12:10:00,77.4,77.49,77.39,77.49,314058.0,75.4974,75.5852,75.4876,75.5852,314058.0
2024-07-15 12:20:00,77.49,77.5,77.39,77.41,180229.0,75.5852,75.5949,75.4876,75.5071,180229.0
2024-07-15 12:30:00,77.4,77.4,77.31,77.31,75447.0,75.4974,75.4974,75.4096,75.4096,75447.0
2024-07-15 12:40:00,77.31,77.35,77.26,77.27,119703.0,75.4096,75.4486,75.3608,75.3706,119703.0
2024-07-15 12:50:00,77.27,77.3,77.22,77.23,67417.0,75.3706,75.3998,75.3218,75.3316,67417.0
2024-07-15 13:00:00,77.23,77.31,77.2,77.3,208544.0,75.3316,75.4096,75.3023,75.3998,208544.0
2024-07-15 13:10:00,77.31,77.33,77.27,77.32,138685.0,75.4096,75.4291,75.3706,75.4194,138685.0
2024-07-15 13:20:00,77.31,77.32,77.26,77.28,46837.0,75.4096,75.4194,75.3608,75.3803,46837.0
2024-07-15 13:30:00,77.28,77.29,77.18,77.23,69385.0,75.3803,75.3901,75.2828,75.3316,69385.0
2024-07-15 13:40:00,77.22,77.28,77.2,77.23,73458.0,75.3218,75.3803,75.3023,75.3316,73458.0
2024-07-15 13:50:00,77.23,77.31,77.22,77.27,164392.0,75.3316,75.4096,75.3218,75.3706,164392.0
2024-07-15 14:00:00,77.28,77.28,77.19,77.25,58504.0,75.3803,75.3803,75.2926,75.3511,58504.0
2024-07-15 14:10:00,77.26,77.29,77.22,77.27,35253.0,75.3608,75.3901,75.3218,75.3706,35253.0
2024-07-15 14:20:00,77.27,77.3,77.27,77.3,69040.0,75.3706,75.3998,75.3706,75.3998,69040.0
2024-07-15 14:30:00,77.31,77.38,77.29,77.33,74311.0,75.4096,75.4779,75.3901,75.4291,74311.0
2024-07-15 14:40:00,77.33,77.37,77.33,77.34,102771.0,75.4291,75.4681,75.4291,75.4389,102771.0
2024-07-15 14:50:00,77.34,77.38,77.32,77.38,98041.0,75.4389,75.4779,75.4194,75.4779,98041.0
2024-07-15 15:00:00,77.38,77.38,77.31,77.35,97281.0,75.4779,75.4779,75.4096,75.4486,97281.0
2024-07-15 15:10:00,77.36,77.38,77.34,77.34,84632.0,75.4584,75.4779,75.4389,75.4389,84632.0
2024-07-15 15:20:00,77.34,77.39,77.33,77.33,82649.0,75.4389,75.4876,75.4291,75.4291,82649.0
2024-07-15 15:30:00,77.33,77.35,77.28,77.29,146459.0,75.4291,75.4486,75.3803,75.3901,146459.0
2024-07-15 15:40:00,77.29,77.29,77.12,77.15,251628.0,75.3901,75.3901,75.2243,75.2535,251628.0
2024-07-15 15:50:00,77.14,77.15,76.94,77.01,1345223.0,75.2438,75.2535,75.0487,75.117,1345223.0
2024-07-16 09:30:00,77.03,77.06,76.91,77.01,337524.0,75.1365,75.1657,75.0194,75.117,337524.0
2024-07-16 09:40:00,77.01,77.28,77.01,77.21,273957.0,75.117,75.3803,75.117,75.3121,273957.0
2024-07-16 09:50:00,77.22,77.36,77.14,77.34,157005.0,75.3218,75.4584,75.2438,75.4389,157005.0
2024-07-16 10:00:00,77.35,77.59,77.34,77.58,275317.0,75.4486,75.6827,75.4389,75.673,275317.0
2024-07-16 10:10:00,77.58,77.6,77.45,77.45,358119.0,75.673,75.6925,75.5462,75.5462,358119.0
2024-07-16 10:20:00,77.45,77.45,77.34,77.35,402129.0,75.5462,75.5462,75.4389,75.4486,402129.0
2024-07-16 10:30:00,77.35,77.38,77.31,77.31,150437.0,75.4486,75.4779,75.4096,75.4096,150437.0
2024-07-16 10:40:00,77.31,77.35,77.24,77.25,131493.0,75.4096,75.4486,75.3413,75.3511,131493.0
2024-07-16 10:50:00,77.25,77.3,77.23,77.27,137328.0,75.3511,75.3998,75.3316,75.3706,137328.0
2024-07-16 11:00:00,77.26,77.31,77.22,77.31,95019.0,75.3608,75.4096,75.3218,75.4096,95019.0
2024-07-16 11:10:00,77.31,77.4,77.31,77.39,110790.0,75.4096,75.4974,75.4096,75.4876,110790.0
2024-07-16 11:20:00,77.39,77.42,77.32,77.34,95564.0,75.4876,75.5169,75.4194,75.4389,95564.0
2024-07-16 11:30:00,77.33,77.35,77.29,77.33,60358.0,75.4291,75.4486,75.3901,75.4291,60358.0
2024-07-16 11:40:00,77.33,77.34,77.25,77.25,204807.0,75.4291,75.4389,75.3511,75.3511,204807.0
2024-07-16 11:50:00,77.25,77.3,77.23,77.28,92474.0,75.3511,75.3998,75.3316,75.3803,92474.0
2024-07-16 12:00:00,77.29,77.36,77.27,77.34,99860.0,75.3901,75.4584,75.3706,75.4389,99860.0
2024-07-16 12:10:00,77.34,77.42,77.32,77.4,108700.0,75.4389,75.5169,75.4194,75.4974,108700.0
2024-07-16 12:20:00,77.41,77.43,77.38,77.43,64524.0,75.5071,75.5267,75.4779,75.5267,64524.0
2024-07-16 12:30:00,77.42,77.48,77.41,77.44,56330.0,75.5169,75.5754,75.5071,75.5364,56330.0
2024-07-16 12:40:00,77.43,77.47,77.4,77.46,51659.0,75.5267,75.5657,75.4974,75.5559,51659.0
2024-07-16 12:50:00,77.45,77.46,77.4,77.46,68335.0,75.5462,75.5559,75.4974,75.5559,68335.0
2024-07-16 13:00:00,77.46,77.47,77.43,77.44,40199.0,75.5559,75.5657,75.5267,75.5364,40199.0
2024-07-16 13:10:00,77.44,77.46,77.34,77.35,139243.0,75.5364,75.5559,75.4389,75.4486,139243.0
2024-07-16 13:20:00,77.35,77.37,77.3,77.34,58708.0,75.4486,75.4681,75.3998,75.4389,58708.0
2024-07-16 13:30:00,77.34,77.41,77.33,77.4,59531.0,75.4389,75.5071,75.4291,75.4974,59531.0
2024-07-16 13:40:00,77.4,77.44,77.37,77.44,54327.0,75.4974,75.5364,75.4681,75.5364,54327.0
2024-07-16 13:50:00,77.44,77.5,77.43,77.48,65271.0,75.5364,75.5949,75.5267,75.5754,65271.0
2024-07-16 14:00:00,77.48,77.54,77.46,77.52,58988.0,75.5754,75.6339,75.5559,75.6144,58988.0
2024-07-16 14:10:00,77.52,77.56,77.47,77.49,67389.0,75.6144,75.6535,75.5657,75.5852,67389.0
2024-07-16 14:20:00,77.49,77.55,77.48,77.49,57622.0,75.5852,75.6437,75.5754,75.5852,57622.0
2024-07-16 14:30:00,77.48,77.5,77.47,77.5,69741.0,75.5754,75.5949,75.5657,75.5949,69741.0
2024-07-16 14:40:00,77.51,77.52,77.47,77.52,92223.0,75.6047,75.6144,75.5657,75.6144,92223.0
2024-07-16 14:50:00,77.52,77.59,77.51,77.58,93945.0,75.6144,75.6827,75.6047,75.673,93945.0
2024-07-16 15:00:00,77.58,77.63,77.57,77.62,191493.0,75.673,75.7217,75.6632,75.712,191493.0
2024-07-16 15:10:00,77.62,77.65,77.59,77.64,108453.0,75.712,75.7412,75.6827,75.7315,108453.0
2024-07-16 15:20:00,77.64,77.69,77.61,77.67,110186.0,75.7315,75.7803,75.7022,75.7608,110186.0
2024-07-16 15:30:00,77.67,77.7,77.64,77.67,168500.0,75.7608,75.79,75.7315,75.7608,168500.0
2024-07-16 15:40:00,77.67,77.68,77.6,77.62,238440.0,75.7608,75.7705,75.6925,75.712,238440.0
2024-07-16 15:50:00,77.63,77.75,77.62,77.73,1622807.0,75.7217,75.8388,75.712,75.8193,1622807.0
2024-07-17 09:30:00,77.86,78.1,77.84,78.01,687989.0,75.9461,76.1802,75.9266,76.0924,687989.0
2024-07-17 09:40:00,78.0,78.29,78.0,78.26,611594.0,76.0826,76.3655,76.0826,76.3362,611594.0
2024-07-17 09:50:00,78.26,78.38,78.26,78.36,419504.0,76.3362,76.4533,76.3362,76.4338,419504.0
2024-07-17 10:00:00,78.36,78.5,78.29,78.47,269562.0,76.4338,76.5704,76.3655,76.5411,269562.0
2024-07-17 10:10:00,78.47,78.59,78.43,78.56,671864.0,76.5411,76.6581,76.5021,76.6289,671864.0
2024-07-17 10:20:00,78.56,78.72,78.53,78.55,765855.0,76.6289,76.7849,76.5996,76.6191,765855.0
2024-07-17 10:30:00,78.56,78.6,78.52,78.57,372978.0,76.6289,76.6679,76.5899,76.6386,372978.0
2024-07-17 10:40:00,78.56,78.6,78.48,78.52,574554.0,76.6289,76.6679,76.5508,76.5899,574554.0
2024-07-17 10:50:00,78.52,78.6,78.48,78.5,232882.0,76.5899,76.6679,76.5508,76.5704,232882.0
2024-07-17 11:00:00,78.48,78.53,78.45,78.48,233505.0,76.5508,76.5996,76.5216,76.5508,233505.0
2024-07-17 11:10:00,78.48,78.49,78.41,78.42,396508.0,76.5508,76.5606,76.4826,76.4923,396508.0
2024-07-17 11:20:00,78.42,78.46,78.36,78.43,366326.0,76.4923,76.5313,76.4338,76.5021,366326.0
2024-07-17 11:30:00,78.42,78.43,78.32,78.42,276578.0,76.4923,76.5021,76.3948,76.4923,276578.0
2024-07-17 11:40:00,78.42,78.54,78.39,78.54,221784.0,76.4923,76.6094,76.4631,76.6094,221784.0
2024-07-17 11:50:00,78.54,78.54,78.45,78.47,438474.0,76.6094,76.6094,76.5216,76.5411,438474.0
2024-07-17 12:00:00,78.48,78.54,78.48,78.54,139206.0,76.5508,76.6094,76.5508,76.6094,139206.0
2024-07-17 12:10:00,78.55,78.62,78.54,78.61,410256.0,76.6191,76.6874,76.6094,76.6776,410256.0
2024-07-17 12:20:00,78.61,78.72,78.58,78.67,568030.0,76.6776,76.7849,76.6484,76.7362,568030.0
2024-07-17 12:30:00,78.66,78.8,78.65,78.79,433962.0,76.7264,76.863,76.7167,76.8532,433962.0
2024-07-17 12:40:00,78.8,78.87,78.74,78.86,397329.0,76.863,76.9313,76.8045,76.9215,397329.0
2024-07-17 12:50:00,78.86,78.89,78.8,78.83,454043.0,76.9215,76.9508,76.863,76.8922,454043.0
2024-07-17 13:00:00,78.83,78.83,78.73,78.75,217717.0,76.8922,76.8922,76.7947,76.8142,217717.0
2024-07-17 13:10:00,78.75,78.76,78.7,78.76,108070.0,76.8142,76.824,76.7654,76.824,108070.0
2024-07-17 13:20:00,78.76,78.81,78.74,78.78,191412.0,76.824,76.8727,76.8045,76.8435,191412.0
2024-07-17 13:30:00,78.78,78.8,78.66,78.67,183873.0,76.8435,76.863,76.7264,76.7362,183873.0
2024-07-17 13:40:00,78.67,78.74,78.64,78.67,135249.0,76.7362,76.8045,76.7069,76.7362,135249.0
2024-07-17 13:50:00,78.67,78.75,78.67,78.75,151889.0,76.7362,76.8142,76.7362,76.8142,151889.0
2024-07-17 14:00:00,78.75,78.8,78.73,78.78,173667.0,76.8142,76.863,76.7947,76.8435,173667.0
2024-07-17 14:10:00,78.79,78.84,78.76,78.84,293497.0,76.8532,76.902,76.824,76.902,293497.0
2024-07-17 14:20:00,78.83,78.85,78.78,78.83,251503.0,76.8922,76.9117,76.8435,76.8922,251503.0
2024-07-17 14:30:00,78.83,78.86,78.79,78.81,339298.0,76.8922,76.9215,76.8532,76.8727,339298.0
2024-07-17 14:40:00,78.8,78.88,78.8,78.87,227671.0,76.863,76.941,76.863,76.9313,227671.0
2024-07-17 14:50:00,78.87,78.89,78.85,78.85,320559.0,76.9313,76.9508,76.9117,76.9117,320559.0
2024-07-17 15:00:00,78.86,78.86,78.78,78.8,261518.0,76.9215,76.9215,76.8435,76.863,261518.0
2024-07-17 15:10:00,78.8,78.87,78.78,78.83,316372.0,76.863,76.9313,76.8435,76.8922,316372.0
2024-07-17 15:20:00,78.83,78.85,78.8,78.83,292349.0,76.8922,76.9117,76.863,76.8922,292349.0
2024-07-17 15:30:00,78.83,78.89,78.78,78.79,391689.0,76.8922,76.9508,76.8435,76.8532,391689.0
2024-07-17 15:40:00,78.78,78.79,78.69,78.7,665831.0,76.8435,76.8532,76.7557,76.7654,665831.0
2024-07-17 15:50:00,78.7,78.82,78.7,78.77,2445762.0,76.7654,76.8825,76.7654,76.8337,2445762.0
2024-07-18 09:30:00,78.45,78.74,78.41,78.74,640829.0,76.5216,76.8045,76.4826,76.8045,640829.0
2024-07-18 09:40:00,78.73,79.03,78.72,78.85,417628.0,76.7947,77.0873,76.7849,76.9117,417628.0
2024-07-18 09:50:00,78.86,79.07,78.84,79.05,676845.0,76.9215,77.1263,76.902,77.1068,676845.0
2024-07-18 10:00:00,79.06,79.09,78.99,78.99,252404.0,77.1166,77.1458,77.0483,77.0483,252404.0
2024-07-18 10:10:00,78.99,79.07,78.97,79.06,155745.0,77.0483,77.1263,77.0288,77.1166,155745.0
2024-07-18 10:20:00,79.06,79.07,79.0,79.01,153244.0,77.1166,77.1263,77.0581,77.0678,153244.0
2024-07-18 10:30:00,79.02,79.05,78.86,78.93,355138.0,77.0776,77.1068,76.9215,76.9898,355138.0
2024-07-18 10:40:00,78.93,79.15,78.92,79.08,570007.0,76.9898,77.2044,76.98,77.1361,570007.0
2024-07-18 10:50:00,79.08,79.08,78.95,78.98,282583.0,77.1361,77.1361,77.0093,77.0386,282583.0
2024-07-18 11:00:00,78.98,79.06,78.96,79.03,353642.0,77.0386,77.1166,77.019,77.0873,353642.0
2024-07-18 11:10:00,79.03,79.06,78.96,79.01,316088.0,77.0873,77.1166,77.019,77.0678,316088.0
2024-07-18 11:20:00,79.01,79.1,78.99,79.0,297919.0,77.0678,77.1556,77.0483,77.0581,297919.0
2024-07-18 11:30:00,79.0,79.06,78.92,78.92,399427.0,77.0581,77.1166,76.98,76.98,399427.0
2024-07-18 11:40:00,78.91,78.96,78.79,78.79,200919.0,76.9703,77.019,76.8532,76.8532,200919.0
2024-07-18 11:50:00,78.8,78.85,78.74,78.82,379837.0,76.863,76.9117,76.8045,76.8825,379837.0
2024-07-18 12:00:00,78.83,78.86,78.7,78.71,501022.0,76.8922,76.9215,76.7654,76.7752,501022.0
2024-07-18 12:10:00,78.71,78.72,78.61,78.7,621131.0,76.7752,76.7849,76.6776,76.7654,621131.0
2024-07-18 12:20:00,78.69,78.69,78.59,78.6,282101.0,76.7557,76.7557,76.6581,76.6679,282101.0
2024-07-18 12:30:00,78.59,78.72,78.57,78.7,317528.0,76.6581,76.7849,76.6386,76.7654,317528.0
2024-07-18 12:40:00,78.7,78.72,78.64,78.7,255528.0,76.7654,76.7849,76.7069,76.7654,255528.0
2024-07-18 12:50:00,78.7,78.81,78.7,78.73,246647.0,76.7654,76.8727,76.7654,76.7947,246647.0
2024-07-18 13:00:00,78.73,78.75,78.65,78.66,232267.0,76.7947,76.8142,76.7167,76.7264,232267.0
2024-07-18 13:10:00,78.66,78.73,78.66,78.7,71669.0,76.7264,76.7947,76.7264,76.7654,71669.0
2024-07-18 13:20:00,78.7,78.73,78.64,78.73,79412.0,76.7654,76.7947,76.7069,76.7947,79412.0
2024-07-18 13:30:00,78.72,78.8,78.72,78.76,236487.0,76.7849,76.863,76.7849,76.824,236487.0
2024-07-18 13:40:00,78.76,78.79,78.75,78.77,89306.0,76.824,76.8532,76.8142,76.8337,89306.0
2024-07-18 13:50:00,78.77,78.77,78.67,78.71,74374.0,76.8337,76.8337,76.7362,76.7752,74374.0
2024-07-18 14:00:00,78.71,78.71,78.58,78.61,366132.0,76.7752,76.7752,76.6484,76.6776,366132.0
2024-07-18 14:10:00,78.62,78.64,78.57,78.58,243236.0,76.6874,76.7069,76.6386,76.6484,243236.0
2024-07-18 14:20:00,78.59,78.59,78.52,78.53,121096.0,76.6581,76.6581,76.5899,76.5996,121096.0
2024-07-18 14:30:00,78.52,78.59,78.51,78.52,111103.0,76.5899,76.6581,76.5801,76.5899,111103.0
2024-07-18 14:40:00,78.52,78.52,78.45,78.45,163113.0,76.5899,76.5899,76.5216,76.5216,163113.0
2024-07-18 14:50:00,78.45,78.5,78.38,78.45,292012.0,76.5216,76.5704,76.4533,76.5216,292012.0
2024-07-18 15:00:00,78.45,78.5,78.44,78.45,164511.0,76.5216,76.5704,76.5118,76.5216,164511.0
2024-07-18 15:10:00,78.45,78.46,78.35,78.42,213061.0,76.5216,76.5313,76.424,76.4923,213061.0
2024-07-18 15:20:00,78.41,78.49,78.36,78.45,202612.0,76.4826,76.5606,76.4338,76.5216,202612.0
2024-07-18 15:30:00,78.45,78.48,78.4,78.45,209181.0,76.5216,76.5508,76.4728,76.5216,209181.0
2024-07-18 15:40:00,78.45,78.5,78.41,78.48,476395.0,76.5216,76.5704,76.4826,76.5508,476395.0
2024-07-18 15:50:00,78.48,78.52,78.34,78.37,1879896.0,76.5508,76.5899,76.4143,76.4435,1879896.0
2024-07-19 09:30:00,78.55,78.65,78.44,78.56,395621.0,76.6191,76.7167,76.5118,76.6289,395621.0
2024-07-19 09:40:00,78.56,78.65,78.41,78.42,221767.0,76.6289,76.7167,76.4826,76.4923,221767.0
2024-07-19 09:50:00,78.41,78.42,78.28,78.42,196274.0,76.4826,76.4923,76.3558,76.4923,196274.0
2024-07-19 10:00:00,78.42,78.49,78.32,78.36,197233.0,76.4923,76.5606,76.3948,76.4338,197233.0
2024-07-19 10:10:00,78.36,78.43,78.31,78.42,114852.0,76.4338,76.5021,76.385,76.4923,114852.0
2024-07-19 10:20:00,78.42,78.42,78.27,78.3,55936.0,76.4923,76.4923,76.346,76.3753,55936.0
2024-07-19 10:30:00,78.28,78.41,78.27,78.33,165310.0,76.3558,76.4826,76.346,76.4045,165310.0
2024-07-19 10:40:00,78.33,78.37,78.29,78.34,117574.0,76.4045,76.4435,76.3655,76.4143,117574.0
2024-07-19 10:50:00,78.35,78.35,78.23,78.25,75864.0,76.424,76.424,76.307,76.3265,75864.0
2024-07-19 11:00:00,78.25,78.34,78.24,78.34,268003.0,76.3265,76.4143,76.3167,76.4143,268003.0
2024-07-19 11:10:00,78.34,78.35,78.27,78.33,175593.0,76.4143,76.424,76.346,76.4045,175593.0
2024-07-19 11:20:00,78.33,78.38,78.3,78.33,129757.0,76.4045,76.4533,76.3753,76.4045,129757.0
2024-07-19 11:30:00,78.33,78.35,78.27,78.33,175211.0,76.4045,76.424,76.346,76.4045,175211.0
2024-07-19 11:40:00,78.33,78.34,78.18,78.21,69210.0,76.4045,76.4143,76.2582,76.2875,69210.0
2024-07-19 11:50:00,78.22,78.29,78.18,78.29,98307.0,76.2972,76.3655,76.2582,76.3655,98307.0
2024-07-19 12:00:00,78.29,78.38,78.25,78.36,91454.0,76.3655,76.4533,76.3265,76.4338,91454.0
2024-07-19 12:10:00,78.36,78.38,78.3,78.36,62874.0,76.4338,76.4533,76.3753,76.4338,62874.0
2024-07-19 12:20:00,78.36,78.36,78.21,78.21,43423.0,76.4338,76.4338,76.2875,76.2875,43423.0
2024-07-19 12:30:00,78.22,78.22,78.14,78.17,86572.0,76.2972,76.2972,76.2192,76.2485,86572.0
2024-07-19 12:40:00,78.17,78.2,78.12,78.17,164367.0,76.2485,76.2777,76.1997,76.2485,164367.0
2024-07-19 12:50:00,78.17,78.19,78.05,78.06,375982.0,76.2485,76.268,76.1314,76.1412,375982.0
2024-07-19 13:00:00,78.06,78.09,78.0,78.08,179122.0,76.1412,76.1704,76.0826,76.1607,179122.0
2024-07-19 13:10:00,78.07,78.07,78.0,78.04,84106.0,76.1509,76.1509,76.0826,76.1217,84106.0
2024-07-19 13:20:00,78.05,78.07,77.98,78.01,272464.0,76.1314,76.1509,76.0631,76.0924,272464.0
2024-07-19 13:30:00,78.01,78.04,77.96,78.02,204712.0,76.0924,76.1217,76.0436,76.1021,204712.0
2024-07-19 13:40:00,78.02,78.1,77.97,78.07,116477.0,76.1021,76.1802,76.0534,76.1509,116477.0
2024-07-19 13:50:00,78.06,78.15,78.03,78.14,170848.0,76.1412,76.229,76.1119,76.2192,170848.0
2024-07-19 14:00:00,78.13,78.15,78.08,78.09,68070.0,76.2094,76.229,76.1607,76.1704,68070.0
2024-07-19 14:10:00,78.09,78.15,78.07,78.13,108419.0,76.1704,76.229,76.1509,76.2094,108419.0
2024-07-19 14:20:00,78.14,78.14,78.06,78.06,55531.0,76.2192,76.2192,76.1412,76.1412,55531.0
2024-07-19 14:30:00,78.06,78.09,78.04,78.09,116567.0,76.1412,76.1704,76.1217,76.1704,116567.0
2024-07-19 14:40:00,78.09,78.13,78.02,78.05,85709.0,76.1704,76.2094,76.1021,76.1314,85709.0
2024-07-19 14:50:00,78.06,78.11,78.05,78.09,132242.0,76.1412,76.1899,76.1314,76.1704,132242.0
2024-07-19 15:00:00,78.09,78.18,78.09,78.14,132093.0,76.1704,76.2582,76.1704,76.2192,132093.0
2024-07-19 15:10:00,78.15,78.16,78.12,78.15,124301.0,76.229,76.2387,76.1997,76.229,124301.0
2024-07-19 15:20:00,78.15,78.16,78.09,78.09,120562.0,76.229,76.2387,76.1704,76.1704,120562.0
2024-07-19 15:30:00,78.09,78.12,78.04,78.06,354371.0,76.1704,76.1997,76.1217,76.1412,354371.0
2024-07-19 15:40:00,78.07,78.17,78.04,78.17,819549.0,76.1509,76.2485,76.1217,76.2485,819549.0
2024-07-19 15:50:00,78.16,78.23,78.09,78.16,2508615.0,76.2387,76.307,76.1704,76.2387,2508615.0
2024-07-22 09:30:00,78.27,78.33,78.16,78.3,389398.0,76.346,76.4045,76.2387,76.3753,389398.0
2024-07-22 09:40:00,78.3,78.31,78.16,78.27,494182.0,76.3753,76.385,76.2387,76.346,494182.0
2024-07-22 09:50:00,78.27,78.34,78.01,78.01,420980.0,76.346,76.4143,76.0924,76.0924,420980.0
2024-07-22 10:00:00,78.01,78.07,77.95,78.07,220920.0,76.0924,76.1509,76.0339,76.1509,220920.0
2024-07-22 10:10:00,78.07,78.11,77.98,78.03,191912.0,76.1509,76.1899,76.0631,76.1119,191912.0
2024-07-22 10:20:00,78.03,78.11,77.98,78.02,84778.0,76.1119,76.1899,76.0631,76.1021,84778.0
2024-07-22 10:30:00,78.02,78.1,77.94,78.08,136265.0,76.1021,76.1802,76.0241,76.1607,136265.0
2024-07-22 10:40:00,78.08,78.19,78.04,78.17,111737.0,76.1607,76.268,76.1217,76.2485,111737.0
2024-07-22 10:50:00,78.17,78.17,78.04,78.16,86382.0,76.2485,76.2485,76.1217,76.2387,86382.0
2024-07-22 11:00:00,78.16,78.19,78.08,78.08,95652.0,76.2387,76.268,76.1607,76.1607,95652.0
2024-07-22 11:10:00,78.08,78.1,78.02,78.05,80309.0,76.1607,76.1802,76.1021,76.1314,80309.0
2024-07-22 11:20:00,78.04,78.05,77.95,77.96,111863.0,76.1217,76.1314,76.0339,76.0436,111863.0
2024-07-22 11:30:00,77.97,78.01,77.89,77.89,179411.0,76.0534,76.0924,75.9753,75.9753,179411.0
2024-07-22 11:40:00,77.89,77.92,77.82,77.87,122457.0,75.9753,76.0046,75.9071,75.9558,122457.0
2024-07-22 11:50:00,77.86,77.94,77.85,77.92,114162.0,75.9461,76.0241,75.9363,76.0046,114162.0
2024-07-22 12:00:00,77.91,77.98,77.9,77.97,201088.0,75.9949,76.0631,75.9851,76.0534,201088.0
2024-07-22 12:10:00,77.98,77.99,77.92,77.92,126255.0,76.0631,76.0729,76.0046,76.0046,126255.0
2024-07-22 12:20:00,77.93,77.93,77.85,77.87,51325.0,76.0144,76.0144,75.9363,75.9558,51325.0
2024-07-22 12:30:00,77.86,77.87,77.79,77.8,58131.0,75.9461,75.9558,75.8778,75.8876,58131.0
2024-07-22 12:40:00,77.79,77.81,77.77,77.8,56290.0,75.8778,75.8973,75.8583,75.8876,56290.0
2024-07-22 12:50:00,77.79,77.99,77.79,77.98,35911.0,75.8778,76.0729,75.8778,76.0631,35911.0
2024-07-22 13:00:00,77.99,78.06,77.99,78.01,61928.0,76.0729,76.1412,76.0729,76.0924,61928.0
2024-07-22 13:10:00,78.02,78.1,77.99,78.1,38387.0,76.1021,76.1802,76.0729,76.1802,38387.0
2024-07-22 13:20:00,78.11,78.16,78.06,78.11,119987.0,76.1899,76.2387,76.1412,76.1899,119987.0
2024-07-22 13:30:00,78.11,78.18,78.08,78.11,122766.0,76.1899,76.2582,76.1607,76.1899,122766.0
2024-07-22 13:40:00,78.11,78.13,78.05,78.05,68242.0,76.1899,76.2094,76.1314,76.1314,68242.0
2024-07-22 13:50:00,78.05,78.05,78.0,78.02,44970.0,76.1314,76.1314,76.0826,76.1021,44970.0
2024-07-22 14:00:00,78.01,78.02,77.95,77.98,71338.0,76.0924,76.1021,76.0339,76.0631,71338.0
2024-07-22 14:10:00,77.98,78.02,77.95,78.0,46939.0,76.0631,76.1021,76.0339,76.0826,46939.0
2024-07-22 14:20:00,78.0,78.04,77.98,78.02,49630.0,76.0826,76.1217,76.0631,76.1021,49630.0
2024-07-22 14:30:00,78.02,78.11,78.02,78.1,70975.0,76.1021,76.1899,76.1021,76.1802,70975.0
2024-07-22 14:40:00,78.1,78.19,78.1,78.13,158943.0,76.1802,76.268,76.1802,76.2094,158943.0
2024-07-22 14:50:00,78.13,78.16,78.13,78.14,87574.0,76.2094,76.2387,76.2094,76.2192,87574.0
2024-07-22 15:00:00,78.14,78.14,78.07,78.11,79911.0,76.2192,76.2192,76.1509,76.1899,79911.0
2024-07-22 15:10:00,78.09,78.17,78.09,78.12,471883.0,76.1704,76.2485,76.1704,76.1997,471883.0
2024-07-22 15:20:00,78.12,78.16,78.08,78.13,149362.0,76.1997,76.2387,76.1607,76.2094,149362.0
2024-07-22 15:30:00,78.13,78.18,78.11,78.17,205076.0,76.2094,76.2582,76.1899,76.2485,205076.0
2024-07-22 15:40:00,78.18,78.18,78.07,78.07,170293.0,76.2582,76.2582,76.1509,76.1509,170293.0
2024-07-22 15:50:00,78.07,78.2,78.07,78.15,2168679.0,76.1509,76.2777,76.1509,76.229,2168679.0
2024-07-23 09:30:00,78.22,78.31,78.13,78.31,605660.0,76.2972,76.385,76.2094,76.385,605660.0
2024-07-23 09:40:00,78.31,78.36,78.2,78.25,249638.0,76.385,76.4338,76.2777,76.3265,249638.0
2024-07-23 09:50:00,78.25,78.28,78.11,78.12,147355.0,76.3265,76.3558,76.1899,76.1997,147355.0
2024-07-23 10:00:00,78.11,78.33,78.1,78.22,164358.0,76.1899,76.4045,76.1802,76.2972,164358.0
2024-07-23 10:10:00,78.22,78.22,78.08,78.09,103294.0,76.2972,76.2972,76.1607,76.1704,103294.0
2024-07-23 10:20:00,78.09,78.13,78.05,78.06,138597.0,76.1704,76.2094,76.1314,76.1412,138597.0
2024-07-23 10:30:00,78.06,78.12,78.02,78.06,223099.0,76.1412,76.1997,76.1021,76.1412,223099.0
2024-07-23 10:40:00,78.06,78.1,78.0,78.01,101085.0,76.1412,76.1802,76.0826,76.0924,101085.0
2024-07-23 10:50:00,78.01,78.02,77.93,77.97,72169.0,76.0924,76.1021,76.0144,76.0534,72169.0
2024-07-23 11:00:00,77.97,78.04,77.94,78.04,81384.0,76.0534,76.1217,76.0241,76.1217,81384.0
2024-07-23 11:10:00,78.03,78.09,77.99,78.08,115440.0,76.1119,76.1704,76.0729,76.1607,115440.0
2024-07-23 11:20:00,78.08,78.14,78.05,78.12,98393.0,76.1607,76.2192,76.1314,76.1997,98393.0
2024-07-23 11:30:00,78.12,78.14,78.06,78.09,93345.0,76.1997,76.2192,76.1412,76.1704,93345.0
2024-07-23 11:40:00,78.09,78.19,78.08,78.17,120358.0,76.1704,76.268,76.1607,76.2485,120358.0
2024-07-23 11:50:00,78.17,78.17,78.11,78.17,111139.0,76.2485,76.2485,76.1899,76.2485,111139.0
2024-07-23 12:00:00,78.17,78.19,78.06,78.06,69359.0,76.2485,76.268,76.1412,76.1412,69359.0
2024-07-23 12:10:00,78.06,78.09,78.05,78.09,71196.0,76.1412,76.1704,76.1314,76.1704,71196.0
2024-07-23 12:20:00,78.09,78.1,77.95,77.97,72586.0,76.1704,76.1802,76.0339,76.0534,72586.0
2024-07-23 12:30:00,77.96,77.96,77.84,77.84,40501.0,76.0436,76.0436,75.9266,75.9266,40501.0
2024-07-23 12:40:00,77.85,77.9,77.82,77.83,58741.0,75.9363,75.9851,75.9071,75.9168,58741.0
2024-07-23 12:50:00,77.82,77.84,77.79,77.84,41297.0,75.9071,75.9266,75.8778,75.9266,41297.0
2024-07-23 13:00:00,77.84,77.93,77.83,77.9,130666.0,75.9266,76.0144,75.9168,75.9851,130666.0
2024-07-23 13:10:00,77.9,77.95,77.88,77.95,50394.0,75.9851,76.0339,75.9656,76.0339,50394.0
2024-07-23 13:20:00,77.95,77.99,77.93,77.96,46513.0,76.0339,76.0729,76.0144,76.0436,46513.0
2024-07-23 13:30:00,77.96,78.0,77.91,77.98,48690.0,76.0436,76.0826,75.9949,76.0631,48690.0
2024-07-23 13:40:00,77.98,78.03,77.97,78.02,35304.0,76.0631,76.1119,76.0534,76.1021,35304.0
2024-07-23 13:50:00,78.02,78.06,78.01,78.05,39815.0,76.1021,76.1412,76.0924,76.1314,39815.0
2024-07-23 14:00:00,78.05,78.09,78.04,78.05,40729.0,76.1314,76.1704,76.1217,76.1314,40729.0
2024-07-23 14:10:00,78.06,78.07,78.03,78.04,42143.0,76.1412,76.1509,76.1119,76.1217,42143.0
2024-07-23 14:20:00,78.04,78.06,78.0,78.05,52721.0,76.1217,76.1412,76.0826,76.1314,52721.0
2024-07-23 14:30:00,78.04,78.07,78.03,78.06,48211.0,76.1217,76.1509,76.1119,76.1412,48211.0
2024-07-23 14:40:00,78.06,78.08,78.04,78.04,28109.0,76.1412,76.1607,76.1217,76.1217,28109.0
2024-07-23 14:50:00,78.04,78.04,78.01,78.01,109958.0,76.1217,76.1217,76.0924,76.0924,109958.0
2024-07-23 15:00:00,78.01,78.03,77.97,78.0,121169.0,76.0924,76.1119,76.0534,76.0826,121169.0
2024-07-23 15:10:00,78.01,78.01,77.96,77.97,80087.0,76.0924,76.0924,76.0436,76.0534,80087.0
2024-07-23 15:20:00,77.97,78.06,77.96,78.05,79175.0,76.0534,76.1412,76.0436,76.1314,79175.0
2024-07-23 15:30:00,78.05,78.05,77.94,77.94,113773.0,76.1314,76.1314,76.0241,76.0241,113773.0
2024-07-23 15:40:00,77.95,77.95,77.82,77.92,251570.0,76.0339,76.0339,75.9071,76.0046,251570.0
2024-07-23 15:50:00,77.93,77.97,77.79,77.86,1105308.0,76.0144,76.0534,75.8778,75.9461,1105308.0
2024-07-24 09:30:00,77.58,77.77,77.43,77.62,665614.0,75.673,75.8583,75.5267,75.712,665614.0
2024-07-24 09:40:00,77.63,77.84,77.59,77.61,272941.0,75.7217,75.9266,75.6827,75.7022,272941.0
2024-07-24 09:50:00,77.61,77.62,77.39,77.52,455375.0,75.7022,75.712,75.4876,75.6144,455375.0
2024-07-24 10:00:00,77.52,77.52,77.31,77.36,245238.0,75.6144,75.6144,75.4096,75.4584,245238.0
2024-07-24 10:10:00,77.36,77.38,77.28,77.3,219490.0,75.4584,75.4779,75.3803,75.3998,219490.0
2024-07-24 10:20:00,77.3,77.39,77.29,77.39,212830.0,75.3998,75.4876,75.3901,75.4876,212830.0
2024-07-24 10:30:00,77.38,77.4,77.3,77.35,115887.0,75.4779,75.4974,75.3998,75.4486,115887.0
2024-07-24 10:40:00,77.35,77.51,77.35,77.47,75965.0,75.4486,75.6047,75.4486,75.5657,75965.0
2024-07-24 10:50:00,77.46,77.57,77.42,77.45,126225.0,75.5559,75.6632,75.5169,75.5462,126225.0
2024-07-24 11:00:00,77.46,77.46,77.38,77.45,72453.0,75.5559,75.5559,75.4779,75.5462,72453.0
2024-07-24 11:10:00,77.45,77.55,77.43,77.49,95358.0,75.5462,75.6437,75.5267,75.5852,95358.0
2024-07-24 11:20:00,77.49,77.56,77.47,77.54,67324.0,75.5852,75.6535,75.5657,75.6339,67324.0
2024-07-24 11:30:00,77.53,77.6,77.52,77.58,88440.0,75.6242,75.6925,75.6144,75.673,88440.0
2024-07-24 11:40:00,77.59,77.63,77.56,77.6,126351.0,75.6827,75.7217,75.6535,75.6925,126351.0
2024-07-24 11:50:00,77.6,77.62,77.53,77.59,75094.0,75.6925,75.712,75.6242,75.6827,75094.0
2024-07-24 12:00:00,77.59,77.7,77.58,77.67,109204.0,75.6827,75.79,75.673,75.7608,109204.0
2024-07-24 12:10:00,77.66,77.73,77.64,77.7,198119.0,75.751,75.8193,75.7315,75.79,198119.0
2024-07-24 12:20:00,77.71,77.74,77.69,77.73,92593.0,75.7998,75.829,75.7803,75.8193,92593.0
2024-07-24 12:30:00,77.73,77.74,77.68,77.73,74177.0,75.8193,75.829,75.7705,75.8193,74177.0
2024-07-24 12:40:00,77.73,77.77,77.72,77.76,147482.0,75.8193,75.8583,75.8095,75.8485,147482.0
2024-07-24 12:50:00,77.76,77.84,77.72,77.84,35955.0,75.8485,75.9266,75.8095,75.9266,35955.0
2024-07-24 13:00:00,77.84,77.93,77.84,77.9,69171.0,75.9266,76.0144,75.9266,75.9851,69171.0
2024-07-24 13:10:00,77.9,77.92,77.79,77.82,57603.0,75.9851,76.0046,75.8778,75.9071,57603.0
2024-07-24 13:20:00,77.81,77.82,77.77,77.79,38854.0,75.8973,75.9071,75.8583,75.8778,38854.0
2024-07-24 13:30:00,77.79,77.83,77.76,77.8,45676.0,75.8778,75.9168,75.8485,75.8876,45676.0
2024-07-24 13:40:00,77.8,77.84,77.79,77.83,65854.0,75.8876,75.9266,75.8778,75.9168,65854.0
2024-07-24 13:50:00,77.83,77.84,77.79,77.82,177210.0,75.9168,75.9266,75.8778,75.9071,177210.0
2024-07-24 14:00:00,77.82,77.88,77.8,77.86,37092.0,75.9071,75.9656,75.8876,75.9461,37092.0
2024-07-24 14:10:00,77.86,77.87,77.82,77.83,67733.0,75.9461,75.9558,75.9071,75.9168,67733.0
2024-07-24 14:20:00,77.84,77.88,77.83,77.86,100976.0,75.9266,75.9656,75.9168,75.9461,100976.0
2024-07-24 14:30:00,77.86,77.89,77.85,77.86,118139.0,75.9461,75.9753,75.9363,75.9461,118139.0
2024-07-24 14:40:00,77.87,77.89,77.84,77.89,150461.0,75.9558,75.9753,75.9266,75.9753,150461.0
2024-07-24 14:50:00,77.87,77.87,77.8,77.85,306749.0,75.9558,75.9558,75.8876,75.9363,306749.0
2024-07-24 15:00:00,77.84,77.85,77.76,77.79,240357.0,75.9266,75.9363,75.8485,75.8778,240357.0
2024-07-24 15:10:00,77.78,77.79,77.75,77.79,82077.0,75.868,75.8778,75.8388,75.8778,82077.0
2024-07-24 15:20:00,77.79,77.9,77.79,77.89,176369.0,75.8778,75.9851,75.8778,75.9753,176369.0
2024-07-24 15:30:00,77.89,77.91,77.85,77.86,237495.0,75.9753,75.9949,75.9363,75.9461,237495.0
2024-07-24 15:40:00,77.86,77.86,77.76,77.83,334762.0,75.9461,75.9461,75.8485,75.9168,334762.0
2024-07-24 15:50:00,77.84,77.89,77.76,77.84,1691602.0,75.9266,75.9753,75.8485,75.9266,1691602.0
2024-07-25 09:30:00,78.06,78.39,78.06,78.38,772748.0,76.1412,76.4631,76.1412,76.4533,772748.0
2024-07-25 09:40:00,78.38,78.47,78.22,78.41,1018113.0,76.4533,76.5411,76.2972,76.4826,1018113.0
2024-07-25 09:50:00,78.41,78.68,78.38,78.62,379073.0,76.4826,76.7459,76.4533,76.6874,379073.0
2024-07-25 10:00:00,78.62,78.83,78.54,78.77,504806.0,76.6874,76.8922,76.6094,76.8337,504806.0
2024-07-25 10:10:00,78.78,78.88,78.75,78.78,456397.0,76.8435,76.941,76.8142,76.8435,456397.0
2024-07-25 10:20:00,78.79,78.79,78.52,78.58,358689.0,76.8532,76.8532,76.5899,76.6484,358689.0
2024-07-25 10:30:00,78.57,78.63,78.42,78.46,266118.0,76.6386,76.6972,76.4923,76.5313,266118.0
2024-07-25 10:40:00,78.46,78.48,78.23,78.23,471580.0,76.5313,76.5508,76.307,76.307,471580.0
2024-07-25 10:50:00,78.23,78.28,78.15,78.25,218260.0,76.307,76.3558,76.229,76.3265,218260.0
2024-07-25 11:00:00,78.24,78.45,78.23,78.37,166713.0,76.3167,76.5216,76.307,76.4435,166713.0
2024-07-25 11:10:00,78.36,78.41,78.29,78.38,227043.0,76.4338,76.4826,76.3655,76.4533,227043.0
2024-07-25 11:20:00,78.38,78.42,78.28,78.3,301424.0,76.4533,76.4923,76.3558,76.3753,301424.0
2024-07-25 11:30:00,78.3,78.35,78.24,78.32,200914.0,76.3753,76.424,76.3167,76.3948,200914.0
2024-07-25 11:40:00,78.32,78.45,78.3,78.36,225244.0,76.3948,76.5216,76.3753,76.4338,225244.0
2024-07-25 11:50:00,78.37,78.41,78.29,78.34,99718.0,76.4435,76.4826,76.3655,76.4143,99718.0
2024-07-25 12:00:00,78.33,78.39,78.29,78.34,225111.0,76.4045,76.4631,76.3655,76.4143,225111.0
2024-07-25 12:10:00,78.35,78.47,78.33,78.44,110028.0,76.424,76.5411,76.4045,76.5118,110028.0
2024-07-25 12:20:00,78.44,78.44,78.37,78.38,178073.0,76.5118,76.5118,76.4435,76.4533,178073.0
2024-07-25 12:30:00,78.37,78.38,78.22,78.25,191760.0,76.4435,76.4533,76.2972,76.3265,191760.0
2024-07-25 12:40:00,78.25,78.29,78.12,78.14,152612.0,76.3265,76.3655,76.1997,76.2192,152612.0
2024-07-25 12:50:00,78.14,78.21,78.12,78.17,94864.0,76.2192,76.2875,76.1997,76.2485,94864.0
2024-07-25 13:00:00,78.17,78.23,78.14,78.22,283928.0,76.2485,76.307,76.2192,76.2972,283928.0
2024-07-25 13:10:00,78.22,78.23,78.12,78.12,229973.0,76.2972,76.307,76.1997,76.1997,229973.0
2024-07-25 13:20:00,78.12,78.18,78.1,78.14,275378.0,76.1997,76.2582,76.1802,76.2192,275378.0
2024-07-25 13:30:00,78.14,78.17,78.08,78.1,173230.0,76.2192,76.2485,76.1607,76.1802,173230.0
2024-07-25 13:40:00,78.1,78.12,78.0,78.02,69287.0,76.1802,76.1997,76.0826,76.1021,69287.0
2024-07-25 13:50:00,78.01,78.01,77.89,77.89,221058.0,76.0924,76.0924,75.9753,75.9753,221058.0
2024-07-25 14:00:00,77.89,77.96,77.86,77.95,138988.0,75.9753,76.0436,75.9461,76.0339,138988.0
2024-07-25 14:10:00,77.95,77.97,77.92,77.95,118678.0,76.0339,76.0534,76.0046,76.0339,118678.0
2024-07-25 14:20:00,77.95,77.97,77.9,77.92,97329.0,76.0339,76.0534,75.9851,76.0046,97329.0
2024-07-25 14:30:00,77.91,77.94,77.86,77.92,97911.0,75.9949,76.0241,75.9461,76.0046,97911.0
2024-07-25 14:40:00,77.92,77.92,77.85,77.86,252281.0,76.0046,76.0046,75.9363,75.9461,252281.0
2024-07-25 14:50:00,77.87,77.88,77.78,77.81,280372.0,75.9558,75.9656,75.868,75.8973,280372.0
2024-07-25 15:00:00,77.81,77.84,77.76,77.8,192088.0,75.8973,75.9266,75.8485,75.8876,192088.0
2024-07-25 15:10:00,77.8,77.9,77.78,77.9,190820.0,75.8876,75.9851,75.868,75.9851,190820.0
2024-07-25 15:20:00,77.89,78.09,77.88,78.04,200242.0,75.9753,76.1704,75.9656,76.1217,200242.0
2024-07-25 15:30:00,78.04,78.06,77.96,77.98,192545.0,76.1217,76.1412,76.0436,76.0631,192545.0
2024-07-25 15:40:00,77.97,78.04,77.92,78.01,423915.0,76.0534,76.1217,76.0046,76.0924,423915.0
2024-07-25 15:50:00,78.02,78.03,77.73,77.74,2577781.0,76.1021,76.1119,75.8193,75.829,2577781.0
2024-07-26 09:30:00,78.01,78.24,77.91,78.17,424016.0,76.0924,76.3167,75.9949,76.2485,424016.0
2024-07-26 09:40:00,78.18,78.23,77.99,78.13,497851.0,76.2582,76.307,76.0729,76.2094,497851.0
2024-07-26 09:50:00,78.14,78.17,77.85,77.87,715352.0,76.2192,76.2485,75.9363,75.9558,715352.0
2024-07-26 10:00:00,77.87,78.12,77.82,78.04,381528.0,75.9558,76.1997,75.9071,76.1217,381528.0
2024-07-26 10:10:00,78.04,78.07,77.94,78.02,432888.0,76.1217,76.1509,76.0241,76.1021,432888.0
2024-07-26 10:20:00,78.02,78.25,78.02,78.21,162309.0,76.1021,76.3265,76.1021,76.2875,162309.0
2024-07-26 10:30:00,78.22,78.25,78.07,78.14,210748.0,76.2972,76.3265,76.1509,76.2192,210748.0
2024-07-26 10:40:00,78.15,78.23,78.14,78.21,108789.0,76.229,76.307,76.2192,76.2875,108789.0
2024-07-26 10:50:00,78.22,78.28,78.18,78.26,130036.0,76.2972,76.3558,76.2582,76.3362,130036.0
2024-07-26 11:00:00,78.27,78.32,78.22,78.25,193517.0,76.346,76.3948,76.2972,76.3265,193517.0
2024-07-26 11:10:00,78.25,78.38,78.25,78.36,148439.0,76.3265,76.4533,76.3265,76.4338,148439.0
2024-07-26 11:20:00,78.36,78.42,78.36,78.4,82462.0,76.4338,76.4923,76.4338,76.4728,82462.0
2024-07-26 11:30:00,78.4,78.44,78.37,78.41,98497.0,76.4728,76.5118,76.4435,76.4826,98497.0
2024-07-26 11:40:00,78.42,78.45,78.37,78.4,94425.0,76.4923,76.5216,76.4435,76.4728,94425.0
2024-07-26 11:50:00,78.41,78.53,78.4,78.51,80323.0,76.4826,76.5996,76.4728,76.5801,80323.0
2024-07-26 12:00:00,78.52,78.59,78.49,78.58,164953.0,76.5899,76.6581,76.5606,76.6484,164953.0
2024-07-26 12:10:00,78.58,78.59,78.4,78.41,159443.0,76.6484,76.6581,76.4728,76.4826,159443.0
2024-07-26 12:20:00,78.4,78.43,78.37,78.41,60473.0,76.4728,76.5021,76.4435,76.4826,60473.0
2024-07-26 12:30:00,78.42,78.47,78.39,78.47,210081.0,76.4923,76.5411,76.4631,76.5411,210081.0
2024-07-26 12:40:00,78.46,78.54,78.45,78.5,68659.0,76.5313,76.6094,76.5216,76.5704,68659.0
2024-07-26 12:50:00,78.51,78.58,78.51,78.56,51371.0,76.5801,76.6484,76.5801,76.6289,51371.0
2024-07-26 13:00:00,78.56,78.56,78.44,78.48,94244.0,76.6289,76.6289,76.5118,76.5508,94244.0
2024-07-26 13:10:00,78.49,78.51,78.47,78.5,138875.0,76.5606,76.5801,76.5411,76.5704,138875.0
2024-07-26 13:20:00,78.49,78.56,78.47,78.56,112811.0,76.5606,76.6289,76.5411,76.6289,112811.0
2024-07-26 13:30:00,78.56,78.56,78.33,78.35,176053.0,76.6289,76.6289,76.4045,76.424,176053.0
2024-07-26 13:40:00,78.36,78.38,78.27,78.28,93719.0,76.4338,76.4533,76.346,76.3558,93719.0
2024-07-26 13:50:00,78.28,78.31,78.26,78.28,69075.0,76.3558,76.385,76.3362,76.3558,69075.0
2024-07-26 14:00:00,78.28,78.37,78.28,78.36,87690.0,76.3558,76.4435,76.3558,76.4338,87690.0
2024-07-26 14:10:00,78.36,78.37,78.33,78.33,57651.0,76.4338,76.4435,76.4045,76.4045,57651.0
2024-07-26 14:20:00,78.34,78.35,78.27,78.28,96715.0,76.4143,76.424,76.346,76.3558,96715.0
2024-07-26 14:30:00,78.28,78.3,78.23,78.27,93949.0,76.3558,76.3753,76.307,76.346,93949.0
2024-07-26 14:40:00,78.27,78.29,78.18,78.2,193597.0,76.346,76.3655,76.2582,76.2777,193597.0
2024-07-26 14:50:00,78.2,78.21,78.15,78.2,101238.0,76.2777,76.2875,76.229,76.2777,101238.0
2024-07-26 15:00:00,78.2,78.25,78.17,78.24,138050.0,76.2777,76.3265,76.2485,76.3167,138050.0
2024-07-26 15:10:00,78.23,78.34,78.22,78.33,155148.0,76.307,76.4143,76.2972,76.4045,155148.0
2024-07-26 15:20:00,78.33,78.4,78.32,78.34,165302.0,76.4045,76.4728,76.3948,76.4143,165302.0
2024-07-26 15:30:00,78.34,78.35,78.24,78.26,241241.0,76.4143,76.424,76.3167,76.3362,241241.0
2024-07-26 15:40:00,78.27,78.38,78.25,78.36,318381.0,76.346,76.4533,76.3265,76.4338,318381.0
2024-07-26 15:50:00,78.37,78.52,78.27,78.49,1783565.0,76.4435,76.5899,76.346,76.5606,1783565.0
2024-07-29 09:30:00,78.34,78.42,78.08,78.19,443297.0,76.4143,76.4923,76.1607,76.268,443297.0
2024-07-29 09:40:00,78.19,78.2,77.95,77.99,1091100.0,76.268,76.2777,76.0339,76.0729,1091100.0
2024-07-29 09:50:00,77.98,78.12,77.94,78.11,254339.0,76.0631,76.1997,76.0241,76.1899,254339.0
2024-07-29 10:00:00,78.1,78.32,78.09,78.32,224943.0,76.1802,76.3948,76.1704,76.3948,224943.0
2024-07-29 10:10:00,78.33,78.38,78.19,78.2,315366.0,76.4045,76.4533,76.268,76.2777,315366.0
2024-07-29 10:20:00,78.19,78.22,78.14,78.14,304819.0,76.268,76.2972,76.2192,76.2192,304819.0
2024-07-29 10:30:00,78.13,78.16,77.98,78.09,149217.0,76.2094,76.2387,76.0631,76.1704,149217.0
2024-07-29 10:40:00,78.09,78.16,78.05,78.08,166278.0,76.1704,76.2387,76.1314,76.1607,166278.0
2024-07-29 10:50:00,78.07,78.3,78.07,78.24,140647.0,76.1509,76.3753,76.1509,76.3167,140647.0
2024-07-29 11:00:00,78.25,78.28,78.12,78.22,123884.0,76.3265,76.3558,76.1997,76.2972,123884.0
2024-07-29 11:10:00,78.23,78.35,78.23,78.32,136281.0,76.307,76.424,76.307,76.3948,136281.0
2024-07-29 11:20:00,78.33,78.4,78.28,78.31,130947.0,76.4045,76.4728,76.3558,76.385,130947.0
2024-07-29 11:30:00,78.31,78.33,78.27,78.31,69892.0,76.385,76.4045,76.346,76.385,69892.0
2024-07-29 11:40:00,78.31,78.44,78.27,78.44,74189.0,76.385,76.5118,76.346,76.5118,74189.0
2024-07-29 11:50:00,78.44,78.48,78.39,78.46,133949.0,76.5118,76.5508,76.4631,76.5313,133949.0
2024-07-29 12:00:00,78.45,78.53,78.44,78.49,81861.0,76.5216,76.5996,76.5118,76.5606,81861.0
2024-07-29 12:10:00,78.49,78.59,78.49,78.56,63254.0,76.5606,76.6581,76.5606,76.6289,63254.0
2024-07-29 12:20:00,78.56,78.56,78.47,78.49,171148.0,76.6289,76.6289,76.5411,76.5606,171148.0
2024-07-29 12:30:00,78.5,78.59,78.5,78.58,427016.0,76.5704,76.6581,76.5704,76.6484,427016.0
2024-07-29 12:40:00,78.58,78.58,78.49,78.53,98515.0,76.6484,76.6484,76.5606,76.5996,98515.0
2024-07-29 12:50:00,78.52,78.61,78.51,78.59,82841.0,76.5899,76.6776,76.5801,76.6581,82841.0
2024-07-29 13:00:00,78.6,78.62,78.51,78.54,74449.0,76.6679,76.6874,76.5801,76.6094,74449.0
2024-07-29 13:10:00,78.54,78.6,78.53,78.56,42142.0,76.6094,76.6679,76.5996,76.6289,42142.0
2024-07-29 13:20:00,78.56,78.58,78.53,78.54,68610.0,76.6289,76.6484,76.5996,76.6094,68610.0
2024-07-29 13:30:00,78.53,78.53,78.45,78.5,62763.0,76.5996,76.5996,76.5216,76.5704,62763.0
2024-07-29 13:40:00,78.5,78.51,78.46,78.47,87615.0,76.5704,76.5801,76.5313,76.5411,87615.0
2024-07-29 13:50:00,78.47,78.52,78.46,78.52,67360.0,76.5411,76.5899,76.5313,76.5899,67360.0
2024-07-29 14:00:00,78.51,78.52,78.47,78.5,150346.0,76.5801,76.5899,76.5411,76.5704,150346.0
2024-07-29 14:10:00,78.5,78.51,78.42,78.5,93156.0,76.5704,76.5801,76.4923,76.5704,93156.0
2024-07-29 14:20:00,78.5,78.58,78.49,78.54,93790.0,76.5704,76.6484,76.5606,76.6094,93790.0
2024-07-29 14:30:00,78.55,78.58,78.54,78.57,82697.0,76.6191,76.6484,76.6094,76.6386,82697.0
2024-07-29 14:40:00,78.58,78.67,78.57,78.63,235236.0,76.6484,76.7362,76.6386,76.6972,235236.0
2024-07-29 14:50:00,78.62,78.65,78.59,78.6,100229.0,76.6874,76.7167,76.6581,76.6679,100229.0
2024-07-29 15:00:00,78.59,78.64,78.58,78.64,220096.0,76.6581,76.7069,76.6484,76.7069,220096.0
2024-07-29 15:10:00,78.64,78.67,78.6,78.62,171428.0,76.7069,76.7362,76.6679,76.6874,171428.0
2024-07-29 15:20:00,78.62,78.63,78.59,78.61,147606.0,76.6874,76.6972,76.6581,76.6776,147606.0
2024-07-29 15:30:00,78.61,78.65,78.58,78.63,295912.0,76.6776,76.7167,76.6484,76.6972,295912.0
2024-07-29 15:40:00,78.63,78.66,78.61,78.65,282043.0,76.6972,76.7264,76.6776,76.7167,282043.0
2024-07-29 15:50:00,78.65,78.69,78.5,78.52,737108.0,76.7167,76.7557,76.5704,76.5899,737108.0
2024-07-30 09:30:00,77.58,77.79,77.3,77.31,924576.0,75.673,75.8778,75.3998,75.4096,924576.0
2024-07-30 09:40:00,77.32,77.54,77.24,77.53,1313418.0,75.4194,75.6339,75.3413,75.6242,1313418.0
2024-07-30 09:50:00,77.53,77.78,77.5,77.72,395239.0,75.6242,75.868,75.5949,75.8095,395239.0
2024-07-30 10:00:00,77.72,77.77,77.61,77.68,438117.0,75.8095,75.8583,75.7022,75.7705,438117.0
2024-07-30 10:10:00,77.69,77.76,77.64,77.68,219955.0,75.7803,75.8485,75.7315,75.7705,219955.0
2024-07-30 10:20:00,77.68,77.84,77.6,77.83,363655.0,75.7705,75.9266,75.6925,75.9168,363655.0
2024-07-30 10:30:00,77.83,77.85,77.77,77.84,185078.0,75.9168,75.9363,75.8583,75.9266,185078.0
2024-07-30 10:40:00,77.82,77.82,77.74,77.8,218123.0,75.9071,75.9071,75.829,75.8876,218123.0
2024-07-30 10:50:00,77.81,77.85,77.76,77.79,119819.0,75.8973,75.9363,75.8485,75.8778,119819.0
2024-07-30 11:00:00,77.78,77.82,77.73,77.74,273447.0,75.868,75.9071,75.8193,75.829,273447.0
2024-07-30 11:10:00,77.74,77.79,77.7,77.76,141518.0,75.829,75.8778,75.79,75.8485,141518.0
2024-07-30 11:20:00,77.76,77.84,77.74,77.78,112592.0,75.8485,75.9266,75.829,75.868,112592.0
2024-07-30 11:30:00,77.77,77.9,77.74,77.86,145104.0,75.8583,75.9851,75.829,75.9461,145104.0
2024-07-30 11:40:00,77.86,77.87,77.77,77.8,161627.0,75.9461,75.9558,75.8583,75.8876,161627.0
2024-07-30 11:50:00,77.81,77.82,77.73,77.79,56569.0,75.8973,75.9071,75.8193,75.8778,56569.0
2024-07-30 12:00:00,77.79,77.82,77.7,77.71,81090.0,75.8778,75.9071,75.79,75.7998,81090.0
2024-07-30 12:10:00,77.72,77.75,77.68,77.74,77161.0,75.8095,75.8388,75.7705,75.829,77161.0
2024-07-30 12:20:00,77.74,77.83,77.74,77.83,106277.0,75.829,75.9168,75.829,75.9168,106277.0
2024-07-30 12:30:00,77.83,77.93,77.82,77.91,97249.0,75.9168,76.0144,75.9071,75.9949,97249.0
2024-07-30 12:40:00,77.91,77.93,77.87,77.93,97995.0,75.9949,76.0144,75.9558,76.0144,97995.0
2024-07-30 12:50:00,77.94,77.99,77.88,77.9,219760.0,76.0241,76.0729,75.9656,75.9851,219760.0
2024-07-30 13:00:00,77.9,77.94,77.83,77.85,130576.0,75.9851,76.0241,75.9168,75.9363,130576.0
2024-07-30 13:10:00,77.85,77.87,77.79,77.84,80732.0,75.9363,75.9558,75.8778,75.9266,80732.0
2024-07-30 13:20:00,77.84,77.86,77.79,77.83,80504.0,75.9266,75.9461,75.8778,75.9168,80504.0
2024-07-30 13:30:00,77.83,77.86,77.76,77.83,110785.0,75.9168,75.9461,75.8485,75.9168,110785.0
2024-07-30 13:40:00,77.83,77.86,77.78,77.81,80153.0,75.9168,75.9461,75.868,75.8973,80153.0
2024-07-30 13:50:00,77.81,77.85,77.8,77.84,69820.0,75.8973,75.9363,75.8876,75.9266,69820.0
2024-07-30 14:00:00,77.84,77.84,77.73,77.79,86992.0,75.9266,75.9266,75.8193,75.8778,86992.0
2024-07-30 14:10:00,77.78,77.83,77.76,77.79,55121.0,75.868,75.9168,75.8485,75.8778,55121.0
2024-07-30 14:20:00,77.79,77.8,77.74,77.76,76980.0,75.8778,75.8876,75.829,75.8485,76980.0
2024-07-30 14:30:00,77.76,77.78,77.71,77.71,63558.0,75.8485,75.868,75.7998,75.7998,63558.0
2024-07-30 14:40:00,77.71,77.72,77.66,77.67,65408.0,75.7998,75.8095,75.751,75.7608,65408.0
2024-07-30 14:50:00,77.67,77.71,77.66,77.71,64429.0,75.7608,75.7998,75.751,75.7998,64429.0
2024-07-30 15:00:00,77.7,77.75,77.65,77.73,107385.0,75.79,75.8388,75.7412,75.8193,107385.0
2024-07-30 15:10:00,77.72,77.82,77.71,77.81,298856.0,75.8095,75.9071,75.7998,75.8973,298856.0
2024-07-30 15:20:00,77.82,77.88,77.81,77.88,156619.0,75.9071,75.9656,75.8973,75.9656,156619.0
2024-07-30 15:30:00,77.88,77.94,77.87,77.9,380270.0,75.9656,76.0241,75.9558,75.9851,380270.0
2024-07-30 15:40:00,77.9,78.11,77.88,78.09,367758.0,75.9851,76.1899,75.9656,76.1704,367758.0
2024-07-30 15:50:00,78.09,78.12,77.97,77.99,809659.0,76.1704,76.1997,76.0534,76.0729,809659.0
2024-07-31 09:30:00,77.99,78.01,77.55,77.64,911226.0,76.0729,76.0924,75.6437,75.7315,911226.0
2024-07-31 09:40:00,77.64,77.82,77.57,77.71,382829.0,75.7315,75.9071,75.6632,75.7998,382829.0
2024-07-31 09:50:00,77.71,77.75,77.51,77.53,243826.0,75.7998,75.8388,75.6047,75.6242,243826.0
2024-07-31 10:00:00,77.54,77.72,77.53,77.72,255550.0,75.6339,75.8095,75.6242,75.8095,255550.0
2024-07-31 10:10:00,77.72,77.92,77.7,77.7,263889.0,75.8095,76.0046,75.79,75.79,263889.0
2024-07-31 10:20:00,77.7,77.91,77.66,77.84,171251.0,75.79,75.9949,75.751,75.9266,171251.0
2024-07-31 10:30:00,77.85,77.91,77.78,77.81,159236.0,75.9363,75.9949,75.868,75.8973,159236.0
2024-07-31 10:40:00,77.8,77.94,77.8,77.92,139171.0,75.8876,76.0241,75.8876,76.0046,139171.0
2024-07-31 10:50:00,77.92,77.93,77.85,77.92,89163.0,76.0046,76.0144,75.9363,76.0046,89163.0
2024-07-31 11:00:00,77.93,77.97,77.87,77.95,113823.0,76.0144,76.0534,75.9558,76.0339,113823.0
2024-07-31 11:10:00,77.94,78.04,77.88,77.98,63578.0,76.0241,76.1217,75.9656,76.0631,63578.0
2024-07-31 11:20:00,77.97,78.09,77.96,78.0,105470.0,76.0534,76.1704,76.0436,76.0826,105470.0
2024-07-31 11:30:00,77.99,78.0,77.93,78.0,157628.0,76.0729,76.0826,76.0144,76.0826,157628.0
2024-07-31 11:40:00,78.01,78.04,77.96,77.96,118989.0,76.0924,76.1217,76.0436,76.0436,118989.0
2024-07-31 11:50:00,77.97,78.05,77.96,78.03,58458.0,76.0534,76.1314,76.0436,76.1119,58458.0
2024-07-31 12:00:00,78.04,78.06,78.01,78.04,97271.0,76.1217,76.1412,76.0924,76.1217,97271.0
2024-07-31 12:10:00,78.04,78.05,77.97,77.98,64304.0,76.1217,76.1314,76.0534,76.0631,64304.0
2024-07-31 12:20:00,77.98,78.11,77.98,78.1,82235.0,76.0631,76.1899,76.0631,76.1802,82235.0
2024-07-31 12:30:00,78.1,78.14,78.1,78.13,54416.0,76.1802,76.2192,76.1802,76.2094,54416.0
2024-07-31 12:40:00,78.12,78.14,78.09,78.12,64471.0,76.1997,76.2192,76.1704,76.1997,64471.0
2024-07-31 12:50:00,78.12,78.14,78.05,78.06,77809.0,76.1997,76.2192,76.1314,76.1412,77809.0
2024-07-31 13:00:00,78.06,78.15,78.04,78.11,109285.0,76.1412,76.229,76.1217,76.1899,109285.0
2024-07-31 13:10:00,78.11,78.13,78.05,78.09,124243.0,76.1899,76.2094,76.1314,76.1704,124243.0
2024-07-31 13:20:00,78.09,78.18,78.09,78.15,138342.0,76.1704,76.2582,76.1704,76.229,138342.0
2024-07-31 13:30:00,78.14,78.14,78.05,78.07,177988.0,76.2192,76.2192,76.1314,76.1509,177988.0
2024-07-31 13:40:00,78.07,78.14,78.06,78.13,144742.0,76.1509,76.2192,76.1412,76.2094,144742.0
2024-07-31 13:50:00,78.12,78.3,78.12,78.25,115851.0,76.1997,76.3753,76.1997,76.3265,115851.0
2024-07-31 14:00:00,78.25,78.29,78.14,78.2,268718.0,76.3265,76.3655,76.2192,76.2777,268718.0
2024-07-31 14:10:00,78.2,78.27,78.2,78.25,93250.0,76.2777,76.346,76.2777,76.3265,93250.0
2024-07-31 14:20:00,78.24,78.28,78.22,78.25,102158.0,76.3167,76.3558,76.2972,76.3265,102158.0
2024-07-31 14:30:00,78.25,78.33,78.21,78.28,157199.0,76.3265,76.4045,76.2875,76.3558,157199.0
2024-07-31 14:40:00,78.29,78.34,78.25,78.28,105913.0,76.3655,76.4143,76.3265,76.3558,105913.0
2024-07-31 14:50:00,78.27,78.31,78.19,78.25,127581.0,76.346,76.385,76.268,76.3265,127581.0
2024-07-31 15:00:00,78.25,78.28,78.17,78.17,175308.0,76.3265,76.3558,76.2485,76.2485,175308.0
2024-07-31 15:10:00,78.18,78.19,77.93,77.94,594338.0,76.2582,76.268,76.0144,76.0241,594338.0
2024-07-31 15:20:00,77.95,78.06,77.9,77.92,363367.0,76.0339,76.1412,75.9851,76.0046,363367.0
2024-07-31 15:30:00,77.92,77.97,77.78,77.91,368736.0,76.0046,76.0534,75.868,75.9949,368736.0
2024-07-31 15:40:00,77.92,78.0,77.88,77.91,353946.0,76.0046,76.0826,75.9656,75.9949,353946.0
2024-07-31 15:50:00,77.91,77.99,77.77,77.82,1825367.0,75.9949,76.0729,75.8583,75.9071,1825367.0
2024-08-01 09:30:00,78.0,78.23,77.95,77.97,620925.0,76.0826,76.307,76.0339,76.0534,620925.0
2024-08-01 09:40:00,77.97,78.05,77.77,77.88,219763.0,76.0534,76.1314,75.8583,75.9656,219763.0
2024-08-01 09:50:00,77.88,77.99,77.84,77.91,240520.0,75.9656,76.0729,75.9266,75.9949,240520.0
2024-08-01 10:00:00,77.92,78.02,77.87,77.91,373291.0,76.0046,76.1021,75.9558,75.9949,373291.0
2024-08-01 10:10:00,77.91,77.93,77.79,77.85,193617.0,75.9949,76.0144,75.8778,75.9363,193617.0
2024-08-01 10:20:00,77.86,77.99,77.86,77.89,495776.0,75.9461,76.0729,75.9461,75.9753,495776.0
2024-08-01 10:30:00,77.89,77.92,77.75,77.78,371012.0,75.9753,76.0046,75.8388,75.868,371012.0
2024-08-01 10:40:00,77.78,77.99,77.77,77.94,348870.0,75.868,76.0729,75.8583,76.0241,348870.0
2024-08-01 10:50:00,77.94,77.95,77.83,77.83,417372.0,76.0241,76.0339,75.9168,75.9168,417372.0
2024-08-01 11:00:00,77.83,77.96,77.83,77.96,559496.0,75.9168,76.0436,75.9168,76.0436,559496.0
2024-08-01 11:10:00,77.95,77.95,77.8,77.9,229578.0,76.0339,76.0339,75.8876,75.9851,229578.0
2024-08-01 11:20:00,77.9,78.02,77.9,77.98,234240.0,75.9851,76.1021,75.9851,76.0631,234240.0
2024-08-01 11:30:00,77.98,78.1,77.97,78.09,335415.0,76.0631,76.1802,76.0534,76.1704,335415.0
2024-08-01 11:40:00,78.09,78.19,78.06,78.1,511550.0,76.1704,76.268,76.1412,76.1802,511550.0
2024-08-01 11:50:00,78.1,78.17,78.08,78.15,368467.0,76.1802,76.2485,76.1607,76.229,368467.0
2024-08-01 12:00:00,78.15,78.16,78.06,78.09,176423.0,76.229,76.2387,76.1412,76.1704,176423.0
2024-08-01 12:10:00,78.09,78.22,78.08,78.2,177267.0,76.1704,76.2972,76.1607,76.2777,177267.0
2024-08-01 12:20:00,78.2,78.21,78.06,78.18,180102.0,76.2777,76.2875,76.1412,76.2582,180102.0
2024-08-01 12:30:00,78.17,78.18,78.08,78.15,121022.0,76.2485,76.2582,76.1607,76.229,121022.0
2024-08-01 12:40:00,78.14,78.17,78.06,78.15,251353.0,76.2192,76.2485,76.1412,76.229,251353.0
2024-08-01 12:50:00,78.16,78.25,78.14,78.15,191860.0,76.2387,76.3265,76.2192,76.229,191860.0
2024-08-01 13:00:00,78.16,78.23,78.14,78.21,201087.0,76.2387,76.307,76.2192,76.2875,201087.0
2024-08-01 13:10:00,78.21,78.3,78.2,78.25,265807.0,76.2875,76.3753,76.2777,76.3265,265807.0
2024-08-01 13:20:00,78.25,78.44,78.24,78.42,245772.0,76.3265,76.5118,76.3167,76.4923,245772.0
2024-08-01 13:30:00,78.41,78.44,78.35,78.44,174104.0,76.4826,76.5118,76.424,76.5118,174104.0
2024-08-01 13:40:00,78.44,78.47,78.36,78.38,135864.0,76.5118,76.5411,76.4338,76.4533,135864.0
2024-08-01 13:50:00,78.38,78.38,78.24,78.3,274039.0,76.4533,76.4533,76.3167,76.3753,274039.0
2024-08-01 14:00:00,78.3,78.37,78.22,78.36,174281.0,76.3753,76.4435,76.2972,76.4338,174281.0
2024-08-01 14:10:00,78.36,78.42,78.31,78.41,182933.0,76.4338,76.4923,76.385,76.4826,182933.0
2024-08-01 14:20:00,78.41,78.43,78.31,78.31,138907.0,76.4826,76.5021,76.385,76.385,138907.0
2024-08-01 14:30:00,78.31,78.37,78.27,78.37,145647.0,76.385,76.4435,76.346,76.4435,145647.0
2024-08-01 14:40:00,78.37,78.46,78.33,78.44,172061.0,76.4435,76.5313,76.4045,76.5118,172061.0
2024-08-01 14:50:00,78.44,78.55,78.41,78.54,173800.0,76.5118,76.6191,76.4826,76.6094,173800.0
2024-08-01 15:00:00,78.54,78.62,78.49,78.62,230472.0,76.6094,76.6874,76.5606,76.6874,230472.0
2024-08-01 15:10:00,78.62,78.64,78.54,78.55,246206.0,76.6874,76.7069,76.6094,76.6191,246206.0
2024-08-01 15:20:00,78.55,78.62,78.51,78.6,257302.0,76.6191,76.6874,76.5801,76.6679,257302.0
2024-08-01 15:30:00,78.61,78.71,78.57,78.68,357718.0,76.6776,76.7752,76.6386,76.7459,357718.0
2024-08-01 15:40:00,78.68,78.74,78.63,78.64,666430.0,76.7459,76.8045,76.6972,76.7069,666430.0
2024-08-01 15:50:00,78.63,78.71,78.57,78.62,2524595.0,76.6972,76.7752,76.6386,76.6874,2524595.0
2024-08-02 09:30:00,79.17,79.6,79.1,79.28,1574948.0,77.2239,77.6433,77.1556,77.3312,1574948.0
2024-08-02 09:40:00,79.27,79.66,79.17,79.65,1742177.0,77.3214,77.7018,77.2239,77.6921,1742177.0
2024-08-02 09:50:00,79.65,79.75,79.56,79.63,523779.0,77.6921,77.7896,77.6043,77.6726,523779.0
2024-08-02 10:00:00,79.64,79.67,79.21,79.29,501204.0,77.6823,77.7116,77.2629,77.3409,501204.0
2024-08-02 10:10:00,79.29,79.37,78.92,78.92,540445.0,77.3409,77.419,76.98,76.98,540445.0
2024-08-02 10:20:00,78.92,78.93,78.67,78.69,499566.0,76.98,76.9898,76.7362,76.7557,499566.0
2024-08-02 10:30:00,78.68,78.71,78.59,78.65,466171.0,76.7459,76.7752,76.6581,76.7167,466171.0
2024-08-02 10:40:00,78.65,78.71,78.29,78.36,828867.0,76.7167,76.7752,76.3655,76.4338,828867.0
2024-08-02 10:50:00,78.36,78.43,78.13,78.22,543602.0,76.4338,76.5021,76.2094,76.2972,543602.0
2024-08-02 11:00:00,78.22,78.25,77.94,78.01,326771.0,76.2972,76.3265,76.0241,76.0924,326771.0
2024-08-02 11:10:00,78.01,78.11,77.96,78.07,550688.0,76.0924,76.1899,76.0436,76.1509,550688.0
2024-08-02 11:20:00,78.07,78.14,77.94,77.96,627734.0,76.1509,76.2192,76.0241,76.0436,627734.0
2024-08-02 11:30:00,77.97,77.97,77.8,77.9,455770.0,76.0534,76.0534,75.8876,75.9851,455770.0
2024-08-02 11:40:00,77.91,78.1,77.84,78.1,792044.0,75.9949,76.1802,75.9266,76.1802,792044.0
2024-08-02 11:50:00,78.1,78.19,78.07,78.15,495132.0,76.1802,76.268,76.1509,76.229,495132.0
2024-08-02 12:00:00,78.15,78.43,78.14,78.42,658045.0,76.229,76.5021,76.2192,76.4923,658045.0
2024-08-02 12:10:00,78.41,78.46,78.29,78.45,634257.0,76.4826,76.5313,76.3655,76.5216,634257.0
2024-08-02 12:20:00,78.45,78.55,78.39,78.54,204241.0,76.5216,76.6191,76.4631,76.6094,204241.0
2024-08-02 12:30:00,78.55,78.74,78.54,78.73,298787.0,76.6191,76.8045,76.6094,76.7947,298787.0
2024-08-02 12:40:00,78.73,78.89,78.69,78.88,262568.0,76.7947,76.9508,76.7557,76.941,262568.0
2024-08-02 12:50:00,78.87,78.89,78.75,78.76,342114.0,76.9313,76.9508,76.8142,76.824,342114.0
2024-08-02 13:00:00,78.76,78.77,78.61,78.69,287119.0,76.824,76.8337,76.6776,76.7557,287119.0
2024-08-02 13:10:00,78.7,78.81,78.68,78.77,198442.0,76.7654,76.8727,76.7459,76.8337,198442.0
2024-08-02 13:20:00,78.76,78.79,78.73,78.79,144970.0,76.824,76.8532,76.7947,76.8532,144970.0
2024-08-02 13:30:00,78.79,78.81,78.71,78.77,172934.0,76.8532,76.8727,76.7752,76.8337,172934.0
2024-08-02 13:40:00,78.78,78.82,78.72,78.8,157274.0,76.8435,76.8825,76.7849,76.863,157274.0
2024-08-02 13:50:00,78.8,78.84,78.68,78.71,213806.0,76.863,76.902,76.7459,76.7752,213806.0
2024-08-02 14:00:00,78.7,78.72,78.59,78.68,190643.0,76.7654,76.7849,76.6581,76.7459,190643.0
2024-08-02 14:10:00,78.69,78.86,78.68,78.84,231694.0,76.7557,76.9215,76.7459,76.902,231694.0
2024-08-02 14:20:00,78.84,78.85,78.73,78.8,242939.0,76.902,76.9117,76.7947,76.863,242939.0
2024-08-02 14:30:00,78.8,78.81,78.73,78.78,281308.0,76.863,76.8727,76.7947,76.8435,281308.0
2024-08-02 14:40:00,78.77,78.87,78.76,78.83,182230.0,76.8337,76.9313,76.824,76.8922,182230.0
2024-08-02 14:50:00,78.84,78.98,78.83,78.97,222744.0,76.902,77.0386,76.8922,77.0288,222744.0
2024-08-02 15:00:00,78.97,79.02,78.9,78.92,211240.0,77.0288,77.0776,76.9605,76.98,211240.0
2024-08-02 15:10:00,78.92,78.98,78.89,78.97,203474.0,76.98,77.0386,76.9508,77.0288,203474.0
2024-08-02 15:20:00,78.97,79.07,78.95,79.06,265815.0,77.0288,77.1263,77.0093,77.1166,265815.0
2024-08-02 15:30:00,79.06,79.11,78.96,78.97,553411.0,77.1166,77.1654,77.019,77.0288,553411.0
2024-08-02 15:40:00,78.97,79.12,78.94,79.02,616534.0,77.0288,77.1751,76.9995,77.0776,616534.0
2024-08-02 15:50:00,79.02,79.29,79.02,79.27,2314151.0,77.0776,77.3409,77.0776,77.3214,2314151.0
2024-08-05 09:30:00,79.12,79.35,78.38,78.52,1819623.0,77.1751,77.3995,76.4533,76.5899,1819623.0
2024-08-05 09:40:00,78.51,78.81,78.3,78.33,1557308.0,76.5801,76.8727,76.3753,76.4045,1557308.0
2024-08-05 09:50:00,78.34,78.87,78.29,78.33,1093949.0,76.4143,76.9313,76.3655,76.4045,1093949.0
2024-08-05 10:00:00,78.33,78.7,78.16,78.55,1217690.0,76.4045,76.7654,76.2387,76.6191,1217690.0
2024-08-05 10:10:00,78.55,78.55,78.2,78.43,798713.0,76.6191,76.6191,76.2777,76.5021,798713.0
2024-08-05 10:20:00,78.42,78.47,78.08,78.1,632557.0,76.4923,76.5411,76.1607,76.1802,632557.0
2024-08-05 10:30:00,78.1,78.19,77.93,78.01,500061.0,76.1802,76.268,76.0144,76.0924,500061.0
2024-08-05 10:40:00,78.0,78.11,77.9,78.05,512923.0,76.0826,76.1899,75.9851,76.1314,512923.0
2024-08-05 10:50:00,78.06,78.22,77.96,77.98,587173.0,76.1412,76.2972,76.0436,76.0631,587173.0
2024-08-05 11:00:00,77.97,78.07,77.84,78.04,643391.0,76.0534,76.1509,75.9266,76.1217,643391.0
2024-08-05 11:10:00,78.04,78.06,77.84,77.84,519132.0,76.1217,76.1412,75.9266,75.9266,519132.0
2024-08-05 11:20:00,77.83,77.97,77.76,77.97,553301.0,75.9168,76.0534,75.8485,76.0534,553301.0
2024-08-05 11:30:00,77.96,78.09,77.9,77.97,545394.0,76.0436,76.1704,75.9851,76.0534,545394.0
2024-08-05 11:40:00,77.97,77.98,77.72,77.73,369423.0,76.0534,76.0631,75.8095,75.8193,369423.0
2024-08-05 11:50:00,77.73,77.87,77.68,77.83,369592.0,75.8193,75.9558,75.7705,75.9168,369592.0
2024-08-05 12:00:00,77.83,77.94,77.7,77.94,355568.0,75.9168,76.0241,75.79,76.0241,355568.0
2024-08-05 12:10:00,77.94,77.98,77.85,77.95,384304.0,76.0241,76.0631,75.9363,76.0339,384304.0
2024-08-05 12:20:00,77.95,78.07,77.86,77.92,350809.0,76.0339,76.1509,75.9461,76.0046,350809.0
2024-08-05 12:30:00,77.92,78.01,77.89,77.97,618408.0,76.0046,76.0924,75.9753,76.0534,618408.0
2024-08-05 12:40:00,77.97,78.01,77.83,77.88,297463.0,76.0534,76.0924,75.9168,75.9656,297463.0
2024-08-05 12:50:00,77.88,77.95,77.8,77.88,320894.0,75.9656,76.0339,75.8876,75.9656,320894.0
2024-08-05 13:00:00,77.88,77.89,77.69,77.77,294275.0,75.9656,75.9753,75.7803,75.8583,294275.0
2024-08-05 13:10:00,77.77,77.79,77.67,77.69,227762.0,75.8583,75.8778,75.7608,75.7803,227762.0
2024-08-05 13:20:00,77.69,77.82,77.69,77.77,287881.0,75.7803,75.9071,75.7803,75.8583,287881.0
2024-08-05 13:30:00,77.76,77.77,77.63,77.64,241274.0,75.8485,75.8583,75.7217,75.7315,241274.0
2024-08-05 13:40:00,77.64,77.65,77.52,77.54,273318.0,75.7315,75.7412,75.6144,75.6339,273318.0
2024-08-05 13:50:00,77.53,77.61,77.47,77.59,356593.0,75.6242,75.7022,75.5657,75.6827,356593.0
2024-08-05 14:00:00,77.58,77.68,77.54,77.68,441533.0,75.673,75.7705,75.6339,75.7705,441533.0
2024-08-05 14:10:00,77.68,77.72,77.64,77.69,365993.0,75.7705,75.8095,75.7315,75.7803,365993.0
2024-08-05 14:20:00,77.69,77.79,77.68,77.73,238637.0,75.7803,75.8778,75.7705,75.8193,238637.0
2024-08-05 14:30:00,77.72,77.75,77.57,77.61,288845.0,75.8095,75.8388,75.6632,75.7022,288845.0
2024-08-05 14:40:00,77.6,77.81,77.57,77.8,666382.0,75.6925,75.8973,75.6632,75.8876,666382.0
2024-08-05 14:50:00,77.79,77.81,77.62,77.69,326981.0,75.8778,75.8973,75.712,75.7803,326981.0
2024-08-05 15:00:00,77.69,77.76,77.65,77.68,459060.0,75.7803,75.8485,75.7412,75.7705,459060.0
2024-08-05 15:10:00,77.67,77.69,77.56,77.67,364956.0,75.7608,75.7803,75.6535,75.7608,364956.0
2024-08-05 15:20:00,77.67,77.71,77.56,77.57,700405.0,75.7608,75.7998,75.6535,75.6632,700405.0
2024-08-05 15:30:00,77.58,77.59,77.5,77.53,689866.0,75.673,75.6827,75.5949,75.6242,689866.0
2024-08-05 15:40:00,77.52,77.54,77.44,77.46,711761.0,75.6144,75.6339,75.5364,75.5559,711761.0
2024-08-05 15:50:00,77.46,77.82,77.46,77.77,2872851.0,75.5559,75.9071,75.5559,75.8583,2872851.0
2024-08-06 09:30:00,78.08,78.74,77.99,78.69,944836.0,76.1607,76.8045,76.0729,76.7557,944836.0
2024-08-06 09:40:00,78.7,78.77,78.53,78.59,617218.0,76.7654,76.8337,76.5996,76.6581,617218.0
2024-08-06 09:50:00,78.58,78.8,78.57,78.76,374960.0,76.6484,76.863,76.6386,76.824,374960.0
2024-08-06 10:00:00,78.76,78.93,78.69,78.92,511551.0,76.824,76.9898,76.7557,76.98,511551.0
2024-08-06 10:10:00,78.92,79.03,78.84,78.9,372975.0,76.98,77.0873,76.902,76.9605,372975.0
2024-08-06 10:20:00,78.9,79.03,78.84,78.95,555150.0,76.9605,77.0873,76.902,77.0093,555150.0
2024-08-06 10:30:00,78.96,79.05,78.85,78.89,387497.0,77.019,77.1068,76.9117,76.9508,387497.0
2024-08-06 10:40:00,78.88,79.04,78.85,79.01,471091.0,76.941,77.0971,76.9117,77.0678,471091.0
2024-08-06 10:50:00,79.0,79.08,78.89,78.99,306755.0,77.0581,77.1361,76.9508,77.0483,306755.0
2024-08-06 11:00:00,78.98,79.09,78.92,78.93,301788.0,77.0386,77.1458,76.98,76.9898,301788.0
2024-08-06 11:10:00,78.92,78.97,78.83,78.84,189758.0,76.98,77.0288,76.8922,76.902,189758.0
2024-08-06 11:20:00,78.84,78.87,78.72,78.75,214761.0,76.902,76.9313,76.7849,76.8142,214761.0
2024-08-06 11:30:00,78.74,78.84,78.68,78.81,225855.0,76.8045,76.902,76.7459,76.8727,225855.0
2024-08-06 11:40:00,78.81,78.87,78.73,78.86,153179.0,76.8727,76.9313,76.7947,76.9215,153179.0
2024-08-06 11:50:00,78.87,78.95,78.86,78.88,185951.0,76.9313,77.0093,76.9215,76.941,185951.0
2024-08-06 12:00:00,78.89,79.02,78.87,78.97,266087.0,76.9508,77.0776,76.9313,77.0288,266087.0
2024-08-06 12:10:00,78.97,79.01,78.92,78.98,111350.0,77.0288,77.0678,76.98,77.0386,111350.0
2024-08-06 12:20:00,78.98,78.98,78.89,78.89,109846.0,77.0386,77.0386,76.9508,76.9508,109846.0
2024-08-06 12:30:00,78.89,78.93,78.83,78.87,116662.0,76.9508,76.9898,76.8922,76.9313,116662.0
2024-08-06 12:40:00,78.88,78.9,78.81,78.81,112353.0,76.941,76.9605,76.8727,76.8727,112353.0
2024-08-06 12:50:00,78.81,78.97,78.8,78.88,192060.0,76.8727,77.0288,76.863,76.941,192060.0
2024-08-06 13:00:00,78.88,78.94,78.86,78.91,118710.0,76.941,76.9995,76.9215,76.9703,118710.0
2024-08-06 13:10:00,78.91,79.03,78.9,78.92,165558.0,76.9703,77.0873,76.9605,76.98,165558.0
2024-08-06 13:20:00,78.92,78.96,78.88,78.95,148166.0,76.98,77.019,76.941,77.0093,148166.0
2024-08-06 13:30:00,78.95,78.98,78.9,78.95,126549.0,77.0093,77.0386,76.9605,77.0093,126549.0
2024-08-06 13:40:00,78.95,78.98,78.91,78.94,146580.0,77.0093,77.0386,76.9703,76.9995,146580.0
2024-08-06 13:50:00,78.95,79.01,78.94,78.99,215871.0,77.0093,77.0678,76.9995,77.0483,215871.0
2024-08-06 14:00:00,78.98,79.0,78.85,78.86,201742.0,77.0386,77.0581,76.9117,76.9215,201742.0
2024-08-06 14:10:00,78.86,78.92,78.78,78.9,299783.0,76.9215,76.98,76.8435,76.9605,299783.0
2024-08-06 14:20:00,78.9,78.99,78.89,78.97,153540.0,76.9605,77.0483,76.9508,77.0288,153540.0
2024-08-06 14:30:00,78.98,79.09,78.96,79.07,214802.0,77.0386,77.1458,77.019,77.1263,214802.0
2024-08-06 14:40:00,79.06,79.09,79.04,79.06,981004.0,77.1166,77.1458,77.0971,77.1166,981004.0
2024-08-06 14:50:00,79.05,79.07,78.9,78.91,289705.0,77.1068,77.1263,76.9605,76.9703,289705.0
2024-08-06 15:00:00,78.91,78.91,78.69,78.75,436799.0,76.9703,76.9703,76.7557,76.8142,436799.0
2024-08-06 15:10:00,78.74,78.79,78.63,78.67,233112.0,76.8045,76.8532,76.6972,76.7362,233112.0
2024-08-06 15:20:00,78.67,78.86,78.64,78.81,236030.0,76.7362,76.9215,76.7069,76.8727,236030.0
2024-08-06 15:30:00,78.81,78.81,78.71,78.79,320701.0,76.8727,76.8727,76.7752,76.8532,320701.0
2024-08-06 15:40:00,78.8,78.8,78.59,78.6,464822.0,76.863,76.863,76.6581,76.6679,464822.0
2024-08-06 15:50:00,78.59,78.66,78.24,78.27,1952479.0,76.6581,76.7264,76.3167,76.346,1952479.0
2024-08-07 09:30:00,78.57,78.81,78.36,78.71,624702.0,76.6386,76.8727,76.4338,76.7752,624702.0
2024-08-07 09:40:00,78.69,78.9,78.68,78.8,313110.0,76.7557,76.9605,76.7459,76.863,313110.0
2024-08-07 09:50:00,78.8,79.22,78.78,79.2,557050.0,76.863,77.2727,76.8435,77.2531,557050.0
2024-08-07 10:00:00,79.2,79.3,79.11,79.27,300517.0,77.2531,77.3507,77.1654,77.3214,300517.0
2024-08-07 10:10:00,79.27,79.31,79.13,79.25,498263.0,77.3214,77.3604,77.1849,77.3019,498263.0
2024-08-07 10:20:00,79.24,79.25,79.11,79.17,295460.0,77.2922,77.3019,77.1654,77.2239,295460.0
2024-08-07 10:30:00,79.17,79.27,79.12,79.23,182189.0,77.2239,77.3214,77.1751,77.2824,182189.0
2024-08-07 10:40:00,79.23,79.31,79.19,79.26,197844.0,77.2824,77.3604,77.2434,77.3117,197844.0
2024-08-07 10:50:00,79.27,79.32,79.23,79.32,196260.0,77.3214,77.3702,77.2824,77.3702,196260.0
2024-08-07 11:00:00,79.32,79.34,79.23,79.26,164449.0,77.3702,77.3897,77.2824,77.3117,164449.0
2024-08-07 11:10:00,79.25,79.26,79.1,79.13,178150.0,77.3019,77.3117,77.1556,77.1849,178150.0
2024-08-07 11:20:00,79.13,79.24,79.1,79.22,111303.0,77.1849,77.2922,77.1556,77.2727,111303.0
2024-08-07 11:30:00,79.22,79.37,79.2,79.34,129874.0,77.2727,77.419,77.2531,77.3897,129874.0
2024-08-07 11:40:00,79.33,79.4,79.19,79.25,243007.0,77.3799,77.4482,77.2434,77.3019,243007.0
2024-08-07 11:50:00,79.24,79.24,79.14,79.2,183782.0,77.2922,77.2922,77.1946,77.2531,183782.0
2024-08-07 12:00:00,79.2,79.2,79.06,79.12,196383.0,77.2531,77.2531,77.1166,77.1751,196383.0
2024-08-07 12:10:00,79.11,79.19,79.03,79.17,142900.0,77.1654,77.2434,77.0873,77.2239,142900.0
2024-08-07 12:20:00,79.16,79.21,79.07,79.12,137190.0,77.2141,77.2629,77.1263,77.1751,137190.0
2024-08-07 12:30:00,79.11,79.13,79.03,79.05,74566.0,77.1654,77.1849,77.0873,77.1068,74566.0
2024-08-07 12:40:00,79.05,79.07,78.88,78.9,155198.0,77.1068,77.1263,76.941,76.9605,155198.0
2024-08-07 12:50:00,78.89,78.93,78.81,78.82,128817.0,76.9508,76.9898,76.8727,76.8825,128817.0
2024-08-07 13:00:00,78.82,78.86,78.78,78.8,678067.0,76.8825,76.9215,76.8435,76.863,678067.0
2024-08-07 13:10:00,78.8,78.83,78.74,78.77,227416.0,76.863,76.8922,76.8045,76.8337,227416.0
2024-08-07 13:20:00,78.76,78.95,78.76,78.87,133398.0,76.824,77.0093,76.824,76.9313,133398.0
2024-08-07 13:30:00,78.87,78.97,78.86,78.96,116638.0,76.9313,77.0288,76.9215,77.019,116638.0
2024-08-07 13:40:00,78.95,78.98,78.7,78.7,109697.0,77.0093,77.0386,76.7654,76.7654,109697.0
2024-08-07 13:50:00,78.7,78.77,78.66,78.71,144493.0,76.7654,76.8337,76.7264,76.7752,144493.0
2024-08-07 14:00:00,78.71,78.71,78.59,78.64,124155.0,76.7752,76.7752,76.6581,76.7069,124155.0
2024-08-07 14:10:00,78.64,78.66,78.48,78.64,223959.0,76.7069,76.7264,76.5508,76.7069,223959.0
2024-08-07 14:20:00,78.63,78.64,78.53,78.6,146690.0,76.6972,76.7069,76.5996,76.6679,146690.0
2024-08-07 14:30:00,78.6,78.6,78.53,78.58,205574.0,76.6679,76.6679,76.5996,76.6484,205574.0
2024-08-07 14:40:00,78.58,78.66,78.49,78.51,256502.0,76.6484,76.7264,76.5606,76.5801,256502.0
2024-08-07 14:50:00,78.51,78.51,78.42,78.48,174723.0,76.5801,76.5801,76.4923,76.5508,174723.0
2024-08-07 15:00:00,78.48,78.57,78.46,78.51,243766.0,76.5508,76.6386,76.5313,76.5801,243766.0
2024-08-07 15:10:00,78.51,78.64,78.5,78.63,210985.0,76.5801,76.7069,76.5704,76.6972,210985.0
2024-08-07 15:20:00,78.64,78.67,78.58,78.64,183233.0,76.7069,76.7362,76.6484,76.7069,183233.0
2024-08-07 15:30:00,78.63,78.71,78.58,78.61,406013.0,76.6972,76.7752,76.6484,76.6776,406013.0
2024-08-07 15:40:00,78.6,78.68,78.5,78.67,1538059.0,76.6679,76.7459,76.5704,76.7362,1538059.0
2024-08-07 15:50:00,78.67,78.69,78.27,78.33,2145972.0,76.7362,76.7557,76.346,76.4045,2145972.0
2024-08-08 09:30:00,78.1,78.59,78.02,78.58,619838.0,76.1802,76.6581,76.1021,76.6484,619838.0
2024-08-08 09:40:00,78.58,78.84,78.57,78.73,473986.0,76.6484,76.902,76.6386,76.7947,473986.0
2024-08-08 09:50:00,78.72,79.08,78.71,79.05,269673.0,76.7849,77.1361,76.7752,77.1068,269673.0
2024-08-08 10:00:00,79.05,79.14,78.9,78.93,211175.0,77.1068,77.1946,76.9605,76.9898,211175.0
2024-08-08 10:10:00,78.93,79.04,78.88,78.92,191522.0,76.9898,77.0971,76.941,76.98,191522.0
2024-08-08 10:20:00,78.92,79.16,78.91,79.09,162200.0,76.98,77.2141,76.9703,77.1458,162200.0
2024-08-08 10:30:00,79.09,79.15,79.07,79.09,200579.0,77.1458,77.2044,77.1263,77.1458,200579.0
2024-08-08 10:40:00,79.09,79.14,79.04,79.1,176970.0,77.1458,77.1946,77.0971,77.1556,176970.0
2024-08-08 10:50:00,79.09,79.1,79.0,79.03,391451.0,77.1458,77.1556,77.0581,77.0873,391451.0
2024-08-08 11:00:00,79.03,79.08,78.98,79.04,186673.0,77.0873,77.1361,77.0386,77.0971,186673.0
2024-08-08 11:10:00,79.04,79.08,78.89,78.91,474284.0,77.0971,77.1361,76.9508,76.9703,474284.0
2024-08-08 11:20:00,78.91,79.08,78.9,79.02,194154.0,76.9703,77.1361,76.9605,77.0776,194154.0
2024-08-08 11:30:00,79.03,79.05,78.92,78.95,117724.0,77.0873,77.1068,76.98,77.0093,117724.0
2024-08-08 11:40:00,78.95,78.98,78.83,78.94,166459.0,77.0093,77.0386,76.8922,76.9995,166459.0
2024-08-08 11:50:00,78.94,78.99,78.93,78.94,96854.0,76.9995,77.0483,76.9898,76.9995,96854.0
2024-08-08 12:00:00,78.94,78.99,78.91,78.91,263890.0,76.9995,77.0483,76.9703,76.9703,263890.0
2024-08-08 12:10:00,78.91,78.96,78.85,78.87,387714.0,76.9703,77.019,76.9117,76.9313,387714.0
2024-08-08 12:20:00,78.87,78.91,78.82,78.84,401663.0,76.9313,76.9703,76.8825,76.902,401663.0
2024-08-08 12:30:00,78.84,78.85,78.66,78.67,338234.0,76.902,76.9117,76.7264,76.7362,338234.0
2024-08-08 12:40:00,78.67,78.75,78.63,78.74,389152.0,76.7362,76.8142,76.6972,76.8045,389152.0
2024-08-08 12:50:00,78.74,78.81,78.71,78.72,248992.0,76.8045,76.8727,76.7752,76.7849,248992.0
2024-08-08 13:00:00,78.73,78.79,78.68,78.78,248104.0,76.7947,76.8532,76.7459,76.8435,248104.0
2024-08-08 13:10:00,78.78,78.84,78.73,78.84,74387.0,76.8435,76.902,76.7947,76.902,74387.0
2024-08-08 13:20:00,78.84,78.91,78.81,78.91,95844.0,76.902,76.9703,76.8727,76.9703,95844.0
2024-08-08 13:30:00,78.92,78.97,78.86,78.95,99008.0,76.98,77.0288,76.9215,77.0093,99008.0
2024-08-08 13:40:00,78.94,78.96,78.87,78.88,111149.0,76.9995,77.019,76.9313,76.941,111149.0
2024-08-08 13:50:00,78.87,78.93,78.84,78.91,81963.0,76.9313,76.9898,76.902,76.9703,81963.0
2024-08-08 14:00:00,78.91,78.96,78.85,78.95,137539.0,76.9703,77.019,76.9117,77.0093,137539.0
2024-08-08 14:10:00,78.95,79.01,78.94,79.0,91720.0,77.0093,77.0678,76.9995,77.0581,91720.0
2024-08-08 14:20:00,79.0,79.01,78.91,78.97,137978.0,77.0581,77.0678,76.9703,77.0288,137978.0
2024-08-08 14:30:00,78.96,78.99,78.92,78.94,675943.0,77.019,77.0483,76.98,76.9995,675943.0
2024-08-08 14:40:00,78.94,78.95,78.85,78.91,137066.0,76.9995,77.0093,76.9117,76.9703,137066.0
2024-08-08 14:50:00,78.91,78.93,78.86,78.89,83573.0,76.9703,76.9898,76.9215,76.9508,83573.0
2024-08-08 15:00:00,78.89,79.04,78.88,79.02,524244.0,76.9508,77.0971,76.941,77.0776,524244.0
2024-08-08 15:10:00,79.02,79.07,78.94,78.95,363940.0,77.0776,77.1263,76.9995,77.0093,363940.0
2024-08-08 15:20:00,78.95,78.99,78.92,78.93,261962.0,77.0093,77.0483,76.98,76.9898,261962.0
2024-08-08 15:30:00,78.93,78.95,78.81,78.88,311233.0,76.9898,77.0093,76.8727,76.941,311233.0
2024-08-08 15:40:00,78.88,78.97,78.88,78.9,397546.0,76.941,77.0288,76.941,76.9605,397546.0
2024-08-08 15:50:00,78.9,79.09,78.81,79.01,1373859.0,76.9605,77.1458,76.8727,77.0678,1373859.0
2024-08-09 09:30:00,78.87,78.9,78.63,78.65,517828.0,76.9313,76.9605,76.6972,76.7167,517828.0
2024-08-09 09:40:00,78.64,78.78,78.53,78.68,186250.0,76.7069,76.8435,76.5996,76.7459,186250.0
2024-08-09 09:50:00,78.67,79.04,78.65,79.01,854462.0,76.7362,77.0971,76.7167,77.0678,854462.0
2024-08-09 10:00:00,79.0,79.08,78.96,79.02,235435.0,77.0581,77.1361,77.019,77.0776,235435.0
2024-08-09 10:10:00,79.03,79.03,78.83,78.94,354105.0,77.0873,77.0873,76.8922,76.9995,354105.0
2024-08-09 10:20:00,78.94,79.12,78.92,79.04,290230.0,76.9995,77.1751,76.98,77.0971,290230.0
2024-08-09 10:30:00,79.04,79.05,78.9,78.94,82124.0,77.0971,77.1068,76.9605,76.9995,82124.0
2024-08-09 10:40:00,78.95,79.01,78.82,78.88,85528.0,77.0093,77.0678,76.8825,76.941,85528.0
2024-08-09 10:50:00,78.87,79.0,78.87,79.0,79101.0,76.9313,77.0581,76.9313,77.0581,79101.0
2024-08-09 11:00:00,79.0,79.07,78.97,79.05,110178.0,77.0581,77.1263,77.0288,77.1068,110178.0
2024-08-09 11:10:00,79.06,79.14,79.02,79.05,108042.0,77.1166,77.1946,77.0776,77.1068,108042.0
2024-08-09 11:20:00,79.04,79.07,78.95,78.95,150493.0,77.0971,77.1263,77.0093,77.0093,150493.0
2024-08-09 11:30:00,78.96,79.02,78.93,78.94,178714.0,77.019,77.0776,76.9898,76.9995,178714.0
2024-08-09 11:40:00,78.94,79.04,78.92,79.04,49732.0,76.9995,77.0971,76.98,77.0971,49732.0
2024-08-09 11:50:00,79.03,79.03,78.93,78.94,83575.0,77.0873,77.0873,76.9898,76.9995,83575.0
2024-08-09 12:00:00,78.94,78.97,78.9,78.92,67307.0,76.9995,77.0288,76.9605,76.98,67307.0
2024-08-09 12:10:00,78.92,78.96,78.87,78.88,57796.0,76.98,77.019,76.9313,76.941,57796.0
2024-08-09 12:20:00,78.88,78.92,78.83,78.84,47605.0,76.941,76.98,76.8922,76.902,47605.0
2024-08-09 12:30:00,78.84,78.92,78.84,78.92,49883.0,76.902,76.98,76.902,76.98,49883.0
2024-08-09 12:40:00,78.92,78.95,78.9,78.94,39095.0,76.98,77.0093,76.9605,76.9995,39095.0
2024-08-09 12:50:00,78.94,78.97,78.89,78.95,76294.0,76.9995,77.0288,76.9508,77.0093,76294.0
2024-08-09 13:00:00,78.96,79.01,78.95,79.01,79572.0,77.019,77.0678,77.0093,77.0678,79572.0
2024-08-09 13:10:00,79.01,79.14,79.0,79.13,88633.0,77.0678,77.1946,77.0581,77.1849,88633.0
2024-08-09 13:20:00,79.13,79.25,79.12,79.25,83644.0,77.1849,77.3019,77.1751,77.3019,83644.0
2024-08-09 13:30:00,79.25,79.29,79.2,79.2,135870.0,77.3019,77.3409,77.2531,77.2531,135870.0
2024-08-09 13:40:00,79.21,79.21,79.11,79.12,78801.0,77.2629,77.2629,77.1654,77.1751,78801.0
2024-08-09 13:50:00,79.12,79.13,79.05,79.05,73995.0,77.1751,77.1849,77.1068,77.1068,73995.0
2024-08-09 14:00:00,79.06,79.06,78.97,79.04,90336.0,77.1166,77.1166,77.0288,77.0971,90336.0
2024-08-09 14:10:00,79.04,79.07,78.99,79.02,128344.0,77.0971,77.1263,77.0483,77.0776,128344.0
2024-08-09 14:20:00,79.02,79.04,78.97,78.98,184662.0,77.0776,77.0971,77.0288,77.0386,184662.0
2024-08-09 14:30:00,78.98,79.05,78.96,79.05,78671.0,77.0386,77.1068,77.019,77.1068,78671.0
2024-08-09 14:40:00,79.04,79.09,79.01,79.04,121131.0,77.0971,77.1458,77.0678,77.0971,121131.0
2024-08-09 14:50:00,79.04,79.09,78.98,79.08,804091.0,77.0971,77.1458,77.0386,77.1361,804091.0
2024-08-09 15:00:00,79.08,79.12,79.03,79.1,192023.0,77.1361,77.1751,77.0873,77.1556,192023.0
2024-08-09 15:10:00,79.11,79.15,79.08,79.14,168679.0,77.1654,77.2044,77.1361,77.1946,168679.0
2024-08-09 15:20:00,79.13,79.16,79.08,79.14,181775.0,77.1849,77.2141,77.1361,77.1946,181775.0
2024-08-09 15:30:00,79.13,79.2,79.12,79.13,376964.0,77.1849,77.2531,77.1751,77.1849,376964.0
2024-08-09 15:40:00,79.13,79.15,79.06,79.11,359133.0,77.1849,77.2044,77.1166,77.1654,359133.0
2024-08-09 15:50:00,79.1,79.22,79.0,79.14,739252.0,77.1556,77.2727,77.0581,77.1946,739252.0
2024-08-12 09:30:00,79.11,79.11,78.68,78.68,719013.0,77.1654,77.1654,76.7459,76.7459,719013.0
2024-08-12 09:40:00,78.67,78.89,78.67,78.76,171027.0,76.7362,76.9508,76.7362,76.824,171027.0
2024-08-12 09:50:00,78.77,78.8,78.6,78.78,210014.0,76.8337,76.863,76.6679,76.8435,210014.0
2024-08-12 10:00:00,78.77,78.81,78.66,78.79,733858.0,76.8337,76.8727,76.7264,76.8532,733858.0
2024-08-12 10:10:00,78.79,78.99,78.79,78.94,173959.0,76.8532,77.0483,76.8532,76.9995,173959.0
2024-08-12 10:20:00,78.95,79.03,78.87,78.96,151625.0,77.0093,77.0873,76.9313,77.019,151625.0
2024-08-12 10:30:00,78.97,79.05,78.95,79.02,108497.0,77.0288,77.1068,77.0093,77.0776,108497.0
2024-08-12 10:40:00,79.03,79.16,79.0,79.11,127121.0,77.0873,77.2141,77.0581,77.1654,127121.0
2024-08-12 10:50:00,79.1,79.17,79.09,79.14,92823.0,77.1556,77.2239,77.1458,77.1946,92823.0
2024-08-12 11:00:00,79.14,79.15,78.92,78.93,167719.0,77.1946,77.2044,76.98,76.9898,167719.0
2024-08-12 11:10:00,78.92,78.97,78.84,78.89,106036.0,76.98,77.0288,76.902,76.9508,106036.0
2024-08-12 11:20:00,78.89,78.91,78.7,78.7,188596.0,76.9508,76.9703,76.7654,76.7654,188596.0
2024-08-12 11:30:00,78.7,78.89,78.68,78.87,141080.0,76.7654,76.9508,76.7459,76.9313,141080.0
2024-08-12 11:40:00,78.87,78.87,78.8,78.82,106755.0,76.9313,76.9313,76.863,76.8825,106755.0
2024-08-12 11:50:00,78.81,79.03,78.8,79.03,106984.0,76.8727,77.0873,76.863,77.0873,106984.0
2024-08-12 12:00:00,79.03,79.08,78.91,78.92,121411.0,77.0873,77.1361,76.9703,76.98,121411.0
2024-08-12 12:10:00,78.92,79.01,78.92,78.96,106637.0,76.98,77.0678,76.98,77.019,106637.0
2024-08-12 12:20:00,78.95,78.98,78.92,78.92,102492.0,77.0093,77.0386,76.98,76.98,102492.0
2024-08-12 12:30:00,78.92,78.95,78.88,78.91,89911.0,76.98,77.0093,76.941,76.9703,89911.0
2024-08-12 12:40:00,78.92,78.96,78.87,78.92,136006.0,76.98,77.019,76.9313,76.98,136006.0
2024-08-12 12:50:00,78.92,78.96,78.81,78.81,96823.0,76.98,77.019,76.8727,76.8727,96823.0
2024-08-12 13:00:00,78.81,78.81,78.73,78.78,123366.0,76.8727,76.8727,76.7947,76.8435,123366.0
2024-08-12 13:10:00,78.78,78.84,78.77,78.82,92865.0,76.8435,76.902,76.8337,76.8825,92865.0
2024-08-12 13:20:00,78.83,78.88,78.75,78.84,82786.0,76.8922,76.941,76.8142,76.902,82786.0
2024-08-12 13:30:00,78.84,78.92,78.83,78.89,54091.0,76.902,76.98,76.8922,76.9508,54091.0
2024-08-12 13:40:00,78.88,78.88,78.71,78.71,283830.0,76.941,76.941,76.7752,76.7752,283830.0
2024-08-12 13:50:00,78.71,78.73,78.62,78.64,337395.0,76.7752,76.7947,76.6874,76.7069,337395.0
2024-08-12 14:00:00,78.64,78.72,78.63,78.7,88303.0,76.7069,76.7849,76.6972,76.7654,88303.0
2024-08-12 14:10:00,78.71,78.81,78.71,78.77,61041.0,76.7752,76.8727,76.7752,76.8337,61041.0
2024-08-12 14:20:00,78.77,78.81,78.74,78.75,69611.0,76.8337,76.8727,76.8045,76.8142,69611.0
2024-08-12 14:30:00,78.74,78.8,78.72,78.78,89205.0,76.8045,76.863,76.7849,76.8435,89205.0
2024-08-12 14:40:00,78.78,78.8,78.74,78.77,98820.0,76.8435,76.863,76.8045,76.8337,98820.0
2024-08-12 14:50:00,78.77,78.81,78.76,78.79,68608.0,76.8337,76.8727,76.824,76.8532,68608.0
2024-08-12 15:00:00,78.78,78.84,78.75,78.79,163558.0,76.8435,76.902,76.8142,76.8532,163558.0
2024-08-12 15:10:00,78.8,78.83,78.74,78.75,122364.0,76.863,76.8922,76.8045,76.8142,122364.0
2024-08-12 15:20:00,78.75,78.79,78.73,78.76,137773.0,76.8142,76.8532,76.7947,76.824,137773.0
2024-08-12 15:30:00,78.75,78.77,78.59,78.63,411328.0,76.8142,76.8337,76.6581,76.6972,411328.0
2024-08-12 15:40:00,78.63,78.63,78.54,78.59,375664.0,76.6972,76.6972,76.6094,76.6581,375664.0
2024-08-12 15:50:00,78.58,78.74,78.58,78.74,1214920.0,76.6484,76.8045,76.6484,76.8045,1214920.0
2024-08-13 09:30:00,78.75,78.93,78.73,78.92,353004.0,76.8142,76.9898,76.7947,76.98,353004.0
2024-08-13 09:40:00,78.92,78.93,78.7,78.7,160724.0,76.98,76.9898,76.7654,76.7654,160724.0
2024-08-13 09:50:00,78.71,78.82,78.51,78.58,325951.0,76.7752,76.8825,76.5801,76.6484,325951.0
2024-08-13 10:00:00,78.58,78.63,78.42,78.51,309686.0,76.6484,76.6972,76.4923,76.5801,309686.0
2024-08-13 10:10:00,78.51,78.55,78.37,78.39,230152.0,76.5801,76.6191,76.4435,76.4631,230152.0
2024-08-13 10:20:00,78.37,78.46,78.37,78.44,114987.0,76.4435,76.5313,76.4435,76.5118,114987.0
2024-08-13 10:30:00,78.44,78.49,78.35,78.49,159200.0,76.5118,76.5606,76.424,76.5606,159200.0
2024-08-13 10:40:00,78.48,78.58,78.42,78.58,224917.0,76.5508,76.6484,76.4923,76.6484,224917.0
2024-08-13 10:50:00,78.58,78.64,78.51,78.56,107031.0,76.6484,76.7069,76.5801,76.6289,107031.0
2024-08-13 11:00:00,78.57,78.65,78.55,78.62,174397.0,76.6386,76.7167,76.6191,76.6874,174397.0
2024-08-13 11:10:00,78.62,78.66,78.53,78.62,206662.0,76.6874,76.7264,76.5996,76.6874,206662.0
2024-08-13 11:20:00,78.61,78.68,78.6,78.62,132264.0,76.6776,76.7459,76.6679,76.6874,132264.0
2024-08-13 11:30:00,78.62,78.69,78.61,78.67,128485.0,76.6874,76.7557,76.6776,76.7362,128485.0
2024-08-13 11:40:00,78.67,78.72,78.66,78.68,127658.0,76.7362,76.7849,76.7264,76.7459,127658.0
2024-08-13 11:50:00,78.69,78.73,78.66,78.71,55537.0,76.7557,76.7947,76.7264,76.7752,55537.0
2024-08-13 12:00:00,78.71,78.75,78.68,78.68,75827.0,76.7752,76.8142,76.7459,76.7459,75827.0
2024-08-13 12:10:00,78.69,78.76,78.63,78.76,63121.0,76.7557,76.824,76.6972,76.824,63121.0
2024-08-13 12:20:00,78.75,78.83,78.7,78.72,92217.0,76.8142,76.8922,76.7654,76.7849,92217.0
2024-08-13 12:30:00,78.72,78.83,78.68,78.81,97395.0,76.7849,76.8922,76.7459,76.8727,97395.0
2024-08-13 12:40:00,78.82,78.9,78.82,78.9,56122.0,76.8825,76.9605,76.8825,76.9605,56122.0
2024-08-13 12:50:00,78.9,78.96,78.89,78.94,35006.0,76.9605,77.019,76.9508,76.9995,35006.0
2024-08-13 13:00:00,78.93,78.93,78.83,78.84,120055.0,76.9898,76.9898,76.8922,76.902,120055.0
2024-08-13 13:10:00,78.84,78.87,78.8,78.86,56184.0,76.902,76.9313,76.863,76.9215,56184.0
2024-08-13 13:20:00,78.85,78.95,78.84,78.91,242223.0,76.9117,77.0093,76.902,76.9703,242223.0
2024-08-13 13:30:00,78.91,78.93,78.87,78.9,48383.0,76.9703,76.9898,76.9313,76.9605,48383.0
2024-08-13 13:40:00,78.91,78.92,78.86,78.9,227410.0,76.9703,76.98,76.9215,76.9605,227410.0
2024-08-13 13:50:00,78.9,78.94,78.88,78.89,79312.0,76.9605,76.9995,76.941,76.9508,79312.0
2024-08-13 14:00:00,78.89,78.92,78.8,78.81,45374.0,76.9508,76.98,76.863,76.8727,45374.0
2024-08-13 14:10:00,78.81,78.89,78.8,78.83,78349.0,76.8727,76.9508,76.863,76.8922,78349.0
2024-08-13 14:20:00,78.83,78.86,78.79,78.81,258745.0,76.8922,76.9215,76.8532,76.8727,258745.0
2024-08-13 14:30:00,78.81,78.91,78.8,78.9,192780.0,76.8727,76.9703,76.863,76.9605,192780.0
2024-08-13 14:40:00,78.91,78.93,78.88,78.92,49431.0,76.9703,76.9898,76.941,76.98,49431.0
2024-08-13 14:50:00,78.91,78.91,78.84,78.87,90354.0,76.9703,76.9703,76.902,76.9313,90354.0
2024-08-13 15:00:00,78.87,78.96,78.87,78.91,82886.0,76.9313,77.019,76.9313,76.9703,82886.0
2024-08-13 15:10:00,78.91,78.97,78.9,78.93,64565.0,76.9703,77.0288,76.9605,76.9898,64565.0
2024-08-13 15:20:00,78.94,78.98,78.91,78.95,103054.0,76.9995,77.0386,76.9703,77.0093,103054.0
2024-08-13 15:30:00,78.95,78.96,78.91,78.94,94346.0,77.0093,77.019,76.9703,76.9995,94346.0
2024-08-13 15:40:00,78.95,79.03,78.88,79.01,306803.0,77.0093,77.0873,76.941,77.0678,306803.0
2024-08-13 15:50:00,79.0,79.13,78.93,79.08,1148843.0,77.0581,77.1849,76.9898,77.1361,1148843.0
2024-08-14 09:30:00,79.05,79.15,78.91,79.08,790490.0,77.1068,77.2044,76.9703,77.1361,790490.0
2024-08-14 09:40:00,79.1,79.38,79.06,79.36,223664.0,77.1556,77.4287,77.1166,77.4092,223664.0
2024-08-14 09:50:00,79.36,79.41,79.31,79.32,183797.0,77.4092,77.458,77.3604,77.3702,183797.0
2024-08-14 10:00:00,79.32,79.4,79.24,79.4,222272.0,77.3702,77.4482,77.2922,77.4482,222272.0
2024-08-14 10:10:00,79.4,79.51,79.34,79.35,176024.0,77.4482,77.5555,77.3897,77.3995,176024.0
2024-08-14 10:20:00,79.34,79.46,79.31,79.43,106573.0,77.3897,77.5068,77.3604,77.4775,106573.0
2024-08-14 10:30:00,79.44,79.49,79.4,79.4,138732.0,77.4872,77.536,77.4482,77.4482,138732.0
2024-08-14 10:40:00,79.41,79.44,79.32,79.34,90241.0,77.458,77.4872,77.3702,77.3897,90241.0
2024-08-14 10:50:00,79.32,79.41,79.31,79.4,87443.0,77.3702,77.458,77.3604,77.4482,87443.0
2024-08-14 11:00:00,79.4,79.47,79.36,79.44,80055.0,77.4482,77.5165,77.4092,77.4872,80055.0
2024-08-14 11:10:00,79.44,79.45,79.41,79.45,63180.0,77.4872,77.497,77.458,77.497,63180.0
2024-08-14 11:20:00,79.45,79.47,79.4,79.42,84333.0,77.497,77.5165,77.4482,77.4677,84333.0
2024-08-14 11:30:00,79.42,79.49,79.41,79.44,73432.0,77.4677,77.536,77.458,77.4872,73432.0
2024-08-14 11:40:00,79.44,79.44,79.33,79.37,106450.0,77.4872,77.4872,77.3799,77.419,106450.0
2024-08-14 11:50:00,79.36,79.46,79.36,79.44,71434.0,77.4092,77.5068,77.4092,77.4872,71434.0
2024-08-14 12:00:00,79.43,79.53,79.41,79.52,75328.0,77.4775,77.575,77.458,77.5653,75328.0
2024-08-14 12:10:00,79.51,79.6,79.5,79.53,72115.0,77.5555,77.6433,77.5458,77.575,72115.0
2024-08-14 12:20:00,79.53,79.56,79.45,79.47,77172.0,77.575,77.6043,77.497,77.5165,77172.0
2024-08-14 12:30:00,79.48,79.61,79.47,79.61,38947.0,77.5263,77.6531,77.5165,77.6531,38947.0
2024-08-14 12:40:00,79.6,79.6,79.53,79.53,63744.0,77.6433,77.6433,77.575,77.575,63744.0
2024-08-14 12:50:00,79.54,79.62,79.52,79.61,38129.0,77.5848,77.6628,77.5653,77.6531,38129.0
2024-08-14 13:00:00,79.6,79.6,79.51,79.52,46997.0,77.6433,77.6433,77.5555,77.5653,46997.0
2024-08-14 13:10:00,79.51,79.52,79.45,79.51,36694.0,77.5555,77.5653,77.497,77.5555,36694.0
2024-08-14 13:20:00,79.5,79.52,79.45,79.52,56425.0,77.5458,77.5653,77.497,77.5653,56425.0
2024-08-14 13:30:00,79.52,79.61,79.51,79.6,54465.0,77.5653,77.6531,77.5555,77.6433,54465.0
2024-08-14 13:40:00,79.59,79.64,79.57,79.59,42518.0,77.6336,77.6823,77.614,77.6336,42518.0
2024-08-14 13:50:00,79.59,79.61,79.55,79.59,55252.0,77.6336,77.6531,77.5945,77.6336,55252.0
2024-08-14 14:00:00,79.58,79.58,79.52,79.55,52714.0,77.6238,77.6238,77.5653,77.5945,52714.0
2024-08-14 14:10:00,79.55,79.59,79.53,79.55,45849.0,77.5945,77.6336,77.575,77.5945,45849.0
2024-08-14 14:20:00,79.55,79.56,79.52,79.55,46155.0,77.5945,77.6043,77.5653,77.5945,46155.0
2024-08-14 14:30:00,79.56,79.6,79.54,79.56,134702.0,77.6043,77.6433,77.5848,77.6043,134702.0
2024-08-14 14:40:00,79.57,79.62,79.56,79.61,76779.0,77.614,77.6628,77.6043,77.6531,76779.0
2024-08-14 14:50:00,79.61,79.71,79.59,79.67,107800.0,77.6531,77.7506,77.6336,77.7116,107800.0
2024-08-14 15:00:00,79.67,79.7,79.65,79.67,86953.0,77.7116,77.7409,77.6921,77.7116,86953.0
2024-08-14 15:10:00,79.66,79.67,79.53,79.54,127136.0,77.7018,77.7116,77.575,77.5848,127136.0
2024-08-14 15:20:00,79.54,79.56,79.51,79.52,63488.0,77.5848,77.6043,77.5555,77.5653,63488.0
2024-08-14 15:30:00,79.52,79.54,79.47,79.54,161142.0,77.5653,77.5848,77.5165,77.5848,161142.0
2024-08-14 15:40:00,79.54,79.56,79.5,79.52,246193.0,77.5848,77.6043,77.5458,77.5653,246193.0
2024-08-14 15:50:00,79.52,79.55,79.43,79.45,1790946.0,77.5653,77.5945,77.4775,77.497,1790946.0
2024-08-15 09:30:00,80.59,80.81,80.5,80.5,1005378.0,78.609,78.8236,78.5212,78.5212,1005378.0
2024-08-15 09:40:00,80.5,80.61,80.42,80.45,315339.0,78.5212,78.6285,78.4432,78.4724,315339.0
2024-08-15 09:50:00,80.45,80.47,80.21,80.22,238194.0,78.4724,78.4919,78.2383,78.2481,238194.0
2024-08-15 10:00:00,80.21,80.28,80.1,80.13,186850.0,78.2383,78.3066,78.131,78.1603,186850.0
2024-08-15 10:10:00,80.13,80.2,80.1,80.17,177170.0,78.1603,78.2286,78.131,78.1993,177170.0
2024-08-15 10:20:00,80.17,80.22,80.07,80.17,123508.0,78.1993,78.2481,78.1018,78.1993,123508.0
2024-08-15 10:30:00,80.17,80.19,80.06,80.1,124641.0,78.1993,78.2188,78.092,78.131,124641.0
2024-08-15 10:40:00,80.09,80.16,80.05,80.07,109933.0,78.1213,78.1895,78.0822,78.1018,109933.0
2024-08-15 10:50:00,80.08,80.18,80.07,80.16,103157.0,78.1115,78.2091,78.1018,78.1895,103157.0
2024-08-15 11:00:00,80.17,80.19,80.12,80.16,119843.0,78.1993,78.2188,78.1505,78.1895,119843.0
2024-08-15 11:10:00,80.16,80.21,80.11,80.2,77629.0,78.1895,78.2383,78.1408,78.2286,77629.0
2024-08-15 11:20:00,80.2,80.21,80.14,80.15,107744.0,78.2286,78.2383,78.17,78.1798,107744.0
2024-08-15 11:30:00,80.15,80.2,80.15,80.18,78377.0,78.1798,78.2286,78.1798,78.2091,78377.0
2024-08-15 11:40:00,80.18,80.2,80.12,80.19,83983.0,78.2091,78.2286,78.1505,78.2188,83983.0
2024-08-15 11:50:00,80.18,80.21,80.13,80.14,59175.0,78.2091,78.2383,78.1603,78.17,59175.0
2024-08-15 12:00:00,80.14,80.2,80.13,80.15,103141.0,78.17,78.2286,78.1603,78.1798,103141.0
2024-08-15 12:10:00,80.16,80.26,80.15,80.23,71403.0,78.1895,78.2871,78.1798,78.2578,71403.0
2024-08-15 12:20:00,80.23,80.28,80.21,80.27,74904.0,78.2578,78.3066,78.2383,78.2968,74904.0
2024-08-15 12:30:00,80.27,80.31,80.21,80.22,140615.0,78.2968,78.3359,78.2383,78.2481,140615.0
2024-08-15 12:40:00,80.22,80.22,80.14,80.2,69709.0,78.2481,78.2481,78.17,78.2286,69709.0
2024-08-15 12:50:00,80.2,80.22,80.17,80.2,62289.0,78.2286,78.2481,78.1993,78.2286,62289.0
2024-08-15 13:00:00,80.19,80.2,80.13,80.15,75662.0,78.2188,78.2286,78.1603,78.1798,75662.0
2024-08-15 13:10:00,80.16,80.2,80.13,80.2,76560.0,78.1895,78.2286,78.1603,78.2286,76560.0
2024-08-15 13:20:00,80.21,80.26,80.19,80.23,69608.0,78.2383,78.2871,78.2188,78.2578,69608.0
2024-08-15 13:30:00,80.22,80.25,80.2,80.22,57988.0,78.2481,78.2773,78.2286,78.2481,57988.0
2024-08-15 13:40:00,80.22,80.25,80.19,80.23,136078.0,78.2481,78.2773,78.2188,78.2578,136078.0
2024-08-15 13:50:00,80.23,80.25,80.19,80.22,95606.0,78.2578,78.2773,78.2188,78.2481,95606.0
2024-08-15 14:00:00,80.22,80.31,80.2,80.28,103020.0,78.2481,78.3359,78.2286,78.3066,103020.0
2024-08-15 14:10:00,80.27,80.32,80.25,80.29,77690.0,78.2968,78.3456,78.2773,78.3163,77690.0
2024-08-15 14:20:00,80.28,80.34,80.26,80.33,92763.0,78.3066,78.3651,78.2871,78.3554,92763.0
2024-08-15 14:30:00,80.33,80.38,80.32,80.36,84642.0,78.3554,78.4041,78.3456,78.3846,84642.0
2024-08-15 14:40:00,80.36,80.41,80.35,80.37,105762.0,78.3846,78.4334,78.3749,78.3944,105762.0
2024-08-15 14:50:00,80.36,80.41,80.34,80.39,111017.0,78.3846,78.4334,78.3651,78.4139,111017.0
2024-08-15 15:00:00,80.38,80.43,80.36,80.37,162710.0,78.4041,78.4529,78.3846,78.3944,162710.0
2024-08-15 15:10:00,80.38,80.41,80.36,80.38,153594.0,78.4041,78.4334,78.3846,78.4041,153594.0
2024-08-15 15:20:00,80.38,80.4,80.33,80.38,183416.0,78.4041,78.4236,78.3554,78.4041,183416.0
2024-08-15 15:30:00,80.37,80.43,80.31,80.4,275601.0,78.3944,78.4529,78.3359,78.4236,275601.0
2024-08-15 15:40:00,80.4,80.42,80.3,80.31,375003.0,78.4236,78.4432,78.3261,78.3359,375003.0
2024-08-15 15:50:00,80.31,80.32,80.16,80.31,968720.0,78.3359,78.3456,78.1895,78.3359,968720.0
2024-08-16 09:30:00,80.21,80.29,80.11,80.22,410866.0,78.2383,78.3163,78.1408,78.2481,410866.0
2024-08-16 09:40:00,80.23,80.25,80.08,80.11,175057.0,78.2578,78.2773,78.1115,78.1408,175057.0
2024-08-16 09:50:00,80.12,80.29,80.12,80.26,164991.0,78.1505,78.3163,78.1505,78.2871,164991.0
2024-08-16 10:00:00,80.26,80.34,80.17,80.2,158612.0,78.2871,78.3651,78.1993,78.2286,158612.0
2024-08-16 10:10:00,80.19,80.21,80.13,80.14,84408.0,78.2188,78.2383,78.1603,78.17,84408.0
2024-08-16 10:20:00,80.15,80.21,80.13,80.17,374734.0,78.1798,78.2383,78.1603,78.1993,374734.0
2024-08-16 10:30:00,80.17,80.26,80.15,80.25,117155.0,78.1993,78.2871,78.1798,78.2773,117155.0
2024-08-16 10:40:00,80.25,80.36,80.24,80.35,166559.0,78.2773,78.3846,78.2676,78.3749,166559.0
2024-08-16 10:50:00,80.34,80.37,80.29,80.3,80466.0,78.3651,78.3944,78.3163,78.3261,80466.0
2024-08-16 11:00:00,80.31,80.39,80.31,80.34,53677.0,78.3359,78.4139,78.3359,78.3651,53677.0
2024-08-16 11:10:00,80.35,80.46,80.31,80.46,137411.0,78.3749,78.4822,78.3359,78.4822,137411.0
2024-08-16 11:20:00,80.46,80.47,80.43,80.44,57216.0,78.4822,78.4919,78.4529,78.4627,57216.0
2024-08-16 11:30:00,80.44,80.46,80.3,80.31,58947.0,78.4627,78.4822,78.3261,78.3359,58947.0
2024-08-16 11:40:00,80.31,80.39,80.29,80.37,70181.0,78.3359,78.4139,78.3163,78.3944,70181.0
2024-08-16 11:50:00,80.37,80.43,80.35,80.42,92855.0,78.3944,78.4529,78.3749,78.4432,92855.0
2024-08-16 12:00:00,80.42,80.44,80.36,80.36,145022.0,78.4432,78.4627,78.3846,78.3846,145022.0
2024-08-16 12:10:00,80.36,80.44,80.36,80.42,57170.0,78.3846,78.4627,78.3846,78.4432,57170.0
2024-08-16 12:20:00,80.41,80.42,80.33,80.36,49698.0,78.4334,78.4432,78.3554,78.3846,49698.0
2024-08-16 12:30:00,80.37,80.41,80.34,80.38,29519.0,78.3944,78.4334,78.3651,78.4041,29519.0
2024-08-16 12:40:00,80.38,80.4,80.35,80.38,51784.0,78.4041,78.4236,78.3749,78.4041,51784.0
2024-08-16 12:50:00,80.38,80.45,80.37,80.45,483370.0,78.4041,78.4724,78.3944,78.4724,483370.0
2024-08-16 13:00:00,80.44,80.46,80.38,80.39,46645.0,78.4627,78.4822,78.4041,78.4139,46645.0
2024-08-16 13:10:00,80.38,80.45,80.37,80.44,38816.0,78.4041,78.4724,78.3944,78.4627,38816.0
2024-08-16 13:20:00,80.44,80.45,80.4,80.44,40122.0,78.4627,78.4724,78.4236,78.4627,40122.0
2024-08-16 13:30:00,80.44,80.51,80.43,80.48,46773.0,78.4627,78.5309,78.4529,78.5017,46773.0
2024-08-16 13:40:00,80.48,80.49,80.45,80.48,53633.0,78.5017,78.5114,78.4724,78.5017,53633.0
2024-08-16 13:50:00,80.49,80.55,80.44,80.54,53774.0,78.5114,78.57,78.4627,78.5602,53774.0
2024-08-16 14:00:00,80.54,80.57,80.52,80.55,52290.0,78.5602,78.5895,78.5407,78.57,52290.0
2024-08-16 14:10:00,80.55,80.55,80.52,80.55,45229.0,78.57,78.57,78.5407,78.57,45229.0
2024-08-16 14:20:00,80.54,80.55,80.48,80.51,54186.0,78.5602,78.57,78.5017,78.5309,54186.0
2024-08-16 14:30:00,80.52,80.54,80.5,80.52,70332.0,78.5407,78.5602,78.5212,78.5407,70332.0
2024-08-16 14:40:00,80.52,80.53,80.46,80.48,66804.0,78.5407,78.5504,78.4822,78.5017,66804.0
2024-08-16 14:50:00,80.49,80.55,80.48,80.54,43868.0,78.5114,78.57,78.5017,78.5602,43868.0
2024-08-16 15:00:00,80.54,80.59,80.51,80.52,70111.0,78.5602,78.609,78.5309,78.5407,70111.0
2024-08-16 15:10:00,80.52,80.54,80.51,80.51,71650.0,78.5407,78.5602,78.5309,78.5309,71650.0
2024-08-16 15:20:00,80.52,80.52,80.45,80.45,100889.0,78.5407,78.5407,78.4724,78.4724,100889.0
2024-08-16 15:30:00,80.45,80.49,80.43,80.45,256309.0,78.4724,78.5114,78.4529,78.4724,256309.0
2024-08-16 15:40:00,80.45,80.49,80.42,80.42,233538.0,78.4724,78.5114,78.4432,78.4432,233538.0
2024-08-16 15:50:00,80.42,80.53,80.4,80.51,968462.0,78.4432,78.5504,78.4236,78.5309,968462.0
2024-08-19 09:30:00,80.6,80.75,80.57,80.69,405189.0,78.6187,78.765,78.5895,78.7065,405189.0
2024-08-19 09:40:00,80.69,80.71,80.59,80.6,100808.0,78.7065,78.726,78.609,78.6187,100808.0
2024-08-19 09:50:00,80.61,80.78,80.56,80.77,161768.0,78.6285,78.7943,78.5797,78.7846,161768.0
2024-08-19 10:00:00,80.78,80.83,80.75,80.8,224986.0,78.7943,78.8431,78.765,78.8138,224986.0
2024-08-19 10:10:00,80.8,80.84,80.72,80.76,162420.0,78.8138,78.8528,78.7358,78.7748,162420.0
2024-08-19 10:20:00,80.75,80.84,80.71,80.79,99205.0,78.765,78.8528,78.726,78.8041,99205.0
2024-08-19 10:30:00,80.78,80.84,80.76,80.81,78296.0,78.7943,78.8528,78.7748,78.8236,78296.0
2024-08-19 10:40:00,80.81,80.84,80.78,80.81,83277.0,78.8236,78.8528,78.7943,78.8236,83277.0
2024-08-19 10:50:00,80.81,80.87,80.77,80.86,120639.0,78.8236,78.8821,78.7846,78.8723,120639.0
2024-08-19 11:00:00,80.85,80.89,80.81,80.81,122341.0,78.8626,78.9016,78.8236,78.8236,122341.0
2024-08-19 11:10:00,80.81,80.88,80.79,80.87,77768.0,78.8236,78.8918,78.8041,78.8821,77768.0
2024-08-19 11:20:00,80.87,80.87,80.79,80.81,87462.0,78.8821,78.8821,78.8041,78.8236,87462.0
2024-08-19 11:30:00,80.81,80.85,80.79,80.82,81293.0,78.8236,78.8626,78.8041,78.8333,81293.0
2024-08-19 11:40:00,80.82,80.84,80.79,80.82,57354.0,78.8333,78.8528,78.8041,78.8333,57354.0
2024-08-19 11:50:00,80.82,80.85,80.79,80.81,65881.0,78.8333,78.8626,78.8041,78.8236,65881.0
2024-08-19 12:00:00,80.81,80.84,80.77,80.84,52131.0,78.8236,78.8528,78.7846,78.8528,52131.0
2024-08-19 12:10:00,80.83,80.85,80.81,80.83,47379.0,78.8431,78.8626,78.8236,78.8431,47379.0
2024-08-19 12:20:00,80.82,80.85,80.81,80.83,45288.0,78.8333,78.8626,78.8236,78.8431,45288.0
2024-08-19 12:30:00,80.83,80.85,80.81,80.83,45682.0,78.8431,78.8626,78.8236,78.8431,45682.0
2024-08-19 12:40:00,80.84,80.88,80.83,80.87,65022.0,78.8528,78.8918,78.8431,78.8821,65022.0
2024-08-19 12:50:00,80.87,80.97,80.85,80.93,79743.0,78.8821,78.9796,78.8626,78.9406,79743.0
2024-08-19 13:00:00,80.93,80.93,80.85,80.85,47425.0,78.9406,78.9406,78.8626,78.8626,47425.0
2024-08-19 13:10:00,80.86,80.87,80.82,80.84,102721.0,78.8723,78.8821,78.8333,78.8528,102721.0
2024-08-19 13:20:00,80.84,80.84,80.78,80.8,72092.0,78.8528,78.8528,78.7943,78.8138,72092.0
2024-08-19 13:30:00,80.81,80.81,80.73,80.76,86329.0,78.8236,78.8236,78.7455,78.7748,86329.0
2024-08-19 13:40:00,80.76,80.78,80.74,80.78,61603.0,78.7748,78.7943,78.7553,78.7943,61603.0
2024-08-19 13:50:00,80.78,80.83,80.76,80.8,124624.0,78.7943,78.8431,78.7748,78.8138,124624.0
2024-08-19 14:00:00,80.8,80.82,80.75,80.77,89155.0,78.8138,78.8333,78.765,78.7846,89155.0
2024-08-19 14:10:00,80.77,80.77,80.68,80.69,316585.0,78.7846,78.7846,78.6968,78.7065,316585.0
2024-08-19 14:20:00,80.69,80.73,80.68,80.73,58084.0,78.7065,78.7455,78.6968,78.7455,58084.0
2024-08-19 14:30:00,80.72,80.73,80.68,80.72,45677.0,78.7358,78.7455,78.6968,78.7358,45677.0
2024-08-19 14:40:00,80.72,80.76,80.72,80.74,58304.0,78.7358,78.7748,78.7358,78.7553,58304.0
2024-08-19 14:50:00,80.74,80.79,80.73,80.78,87286.0,78.7553,78.8041,78.7455,78.7943,87286.0
2024-08-19 15:00:00,80.77,80.79,80.73,80.77,103202.0,78.7846,78.8041,78.7455,78.7846,103202.0
2024-08-19 15:10:00,80.78,80.78,80.75,80.77,60444.0,78.7943,78.7943,78.765,78.7846,60444.0
2024-08-19 15:20:00,80.77,80.78,80.73,80.75,69104.0,78.7846,78.7943,78.7455,78.765,69104.0
2024-08-19 15:30:00,80.75,80.76,80.69,80.75,155368.0,78.765,78.7748,78.7065,78.765,155368.0
2024-08-19 15:40:00,80.74,80.77,80.7,80.74,235546.0,78.7553,78.7846,78.7163,78.7553,235546.0
2024-08-19 15:50:00,80.75,80.78,80.68,80.76,1201537.0,78.765,78.7943,78.6968,78.7748,1201537.0
2024-08-20 09:30:00,80.76,80.81,80.66,80.76,472042.0,78.7748,78.8236,78.6773,78.7748,472042.0
2024-08-20 09:40:00,80.77,80.79,80.69,80.76,145841.0,78.7846,78.8041,78.7065,78.7748,145841.0
2024-08-20 09:50:00,80.76,80.79,80.67,80.73,130110.0,78.7748,78.8041,78.687,78.7455,130110.0
2024-08-20 10:00:00,80.74,80.79,80.63,80.66,255573.0,78.7553,78.8041,78.648,78.6773,255573.0
2024-08-20 10:10:00,80.66,80.84,80.65,80.79,178179.0,78.6773,78.8528,78.6675,78.8041,178179.0
2024-08-20 10:20:00,80.79,80.92,80.75,80.9,91971.0,78.8041,78.9309,78.765,78.9114,91971.0
2024-08-20 10:30:00,80.9,81.02,80.87,81.02,119609.0,78.9114,79.0284,78.8821,79.0284,119609.0
2024-08-20 10:40:00,81.03,81.05,80.97,81.0,96234.0,79.0382,79.0577,78.9796,79.0089,96234.0
2024-08-20 10:50:00,81.0,81.06,80.98,81.05,71124.0,79.0089,79.0674,78.9894,79.0577,71124.0
2024-08-20 11:00:00,81.05,81.07,81.0,81.06,81337.0,79.0577,79.0772,79.0089,79.0674,81337.0
2024-08-20 11:10:00,81.06,81.08,81.01,81.04,395116.0,79.0674,79.0869,79.0187,79.0479,395116.0
2024-08-20 11:20:00,81.03,81.03,80.95,80.98,76904.0,79.0382,79.0382,78.9601,78.9894,76904.0
2024-08-20 11:30:00,80.98,81.0,80.9,80.92,33705.0,78.9894,79.0089,78.9114,78.9309,33705.0
2024-08-20 11:40:00,80.93,81.03,80.93,81.02,42736.0,78.9406,79.0382,78.9406,79.0284,42736.0
2024-08-20 11:50:00,81.02,81.1,81.01,81.09,62124.0,79.0284,79.1064,79.0187,79.0967,62124.0
2024-08-20 12:00:00,81.09,81.09,80.97,81.02,55262.0,79.0967,79.0967,78.9796,79.0284,55262.0
2024-08-20 12:10:00,81.02,81.04,80.97,80.98,34616.0,79.0284,79.0479,78.9796,78.9894,34616.0
2024-08-20 12:20:00,80.98,81.03,80.95,81.03,403278.0,78.9894,79.0382,78.9601,79.0382,403278.0
2024-08-20 12:30:00,81.02,81.07,80.98,81.06,28074.0,79.0284,79.0772,78.9894,79.0674,28074.0
2024-08-20 12:40:00,81.06,81.07,81.0,81.04,49896.0,79.0674,79.0772,79.0089,79.0479,49896.0
2024-08-20 12:50:00,81.03,81.05,81.01,81.01,26723.0,79.0382,79.0577,79.0187,79.0187,26723.0
2024-08-20 13:00:00,81.0,81.0,80.92,80.95,59359.0,79.0089,79.0089,78.9309,78.9601,59359.0
2024-08-20 13:10:00,80.95,80.99,80.94,80.99,35169.0,78.9601,78.9991,78.9504,78.9991,35169.0
2024-08-20 13:20:00,81.0,81.02,80.95,80.99,87947.0,79.0089,79.0284,78.9601,78.9991,87947.0
2024-08-20 13:30:00,80.99,81.02,80.98,81.0,49038.0,78.9991,79.0284,78.9894,79.0089,49038.0
2024-08-20 13:40:00,81.0,81.02,80.97,80.98,46989.0,79.0089,79.0284,78.9796,78.9894,46989.0
2024-08-20 13:50:00,80.98,81.02,80.97,81.01,26469.0,78.9894,79.0284,78.9796,79.0187,26469.0
2024-08-20 14:00:00,81.0,81.05,81.0,81.04,87694.0,79.0089,79.0577,79.0089,79.0479,87694.0
2024-08-20 14:10:00,81.03,81.1,81.03,81.1,59789.0,79.0382,79.1064,79.0382,79.1064,59789.0
2024-08-20 14:20:00,81.11,81.15,81.1,81.13,168636.0,79.1162,79.1552,79.1064,79.1357,168636.0
2024-08-20 14:30:00,81.12,81.13,81.06,81.06,30960.0,79.1259,79.1357,79.0674,79.0674,30960.0
2024-08-20 14:40:00,81.07,81.09,81.0,81.05,48438.0,79.0772,79.0967,79.0089,79.0577,48438.0
2024-08-20 14:50:00,81.05,81.07,81.0,81.01,104686.0,79.0577,79.0772,79.0089,79.0187,104686.0
2024-08-20 15:00:00,81.02,81.05,80.98,81.02,103600.0,79.0284,79.0577,78.9894,79.0284,103600.0
2024-08-20 15:10:00,81.03,81.04,80.98,81.01,143097.0,79.0382,79.0479,78.9894,79.0187,143097.0
2024-08-20 15:20:00,81.01,81.06,80.99,81.04,59380.0,79.0187,79.0674,78.9991,79.0479,59380.0
2024-08-20 15:30:00,81.05,81.08,81.02,81.04,124543.0,79.0577,79.0869,79.0284,79.0479,124543.0
2024-08-20 15:40:00,81.04,81.08,81.01,81.08,219672.0,79.0479,79.0869,79.0187,79.0869,219672.0
2024-08-20 15:50:00,81.08,81.17,81.04,81.17,1266937.0,79.0869,79.1747,79.0479,79.1747,1266937.0
2024-08-21 09:30:00,81.86,82.11,81.83,82.1,581354.0,79.8478,80.0916,79.8185,80.0819,581354.0
2024-08-21 09:40:00,82.1,82.21,82.06,82.17,239219.0,80.0819,80.1892,80.0428,80.1501,239219.0
2024-08-21 09:50:00,82.16,82.29,82.14,82.23,344388.0,80.1404,80.2672,80.1209,80.2087,344388.0
2024-08-21 10:00:00,82.22,82.22,81.64,81.65,325840.0,80.1989,80.1989,79.6332,79.6429,325840.0
2024-08-21 10:10:00,81.65,81.71,81.61,81.68,138137.0,79.6429,79.7014,79.6039,79.6722,138137.0
2024-08-21 10:20:00,81.67,81.85,81.65,81.77,112246.0,79.6624,79.838,79.6429,79.76,112246.0
2024-08-21 10:30:00,81.78,81.91,81.72,81.86,137914.0,79.7697,79.8965,79.7112,79.8478,137914.0
2024-08-21 10:40:00,81.87,81.98,81.79,81.8,139639.0,79.8575,79.9648,79.7795,79.7892,139639.0
2024-08-21 10:50:00,81.8,81.81,81.63,81.67,177078.0,79.7892,79.799,79.6234,79.6624,177078.0
2024-08-21 11:00:00,81.66,81.69,81.58,81.66,80074.0,79.6527,79.6819,79.5746,79.6527,80074.0
2024-08-21 11:10:00,81.65,81.71,81.65,81.68,74812.0,79.6429,79.7014,79.6429,79.6722,74812.0
2024-08-21 11:20:00,81.68,81.73,81.66,81.67,115023.0,79.6722,79.721,79.6527,79.6624,115023.0
2024-08-21 11:30:00,81.67,81.69,81.63,81.69,84573.0,79.6624,79.6819,79.6234,79.6819,84573.0
2024-08-21 11:40:00,81.71,81.76,81.64,81.64,82086.0,79.7014,79.7502,79.6332,79.6332,82086.0
2024-08-21 11:50:00,81.64,81.66,81.59,81.61,57027.0,79.6332,79.6527,79.5844,79.6039,57027.0
2024-08-21 12:00:00,81.6,81.62,81.55,81.55,78208.0,79.5941,79.6137,79.5454,79.5454,78208.0
2024-08-21 12:10:00,81.56,81.58,81.54,81.56,192286.0,79.5551,79.5746,79.5356,79.5551,192286.0
2024-08-21 12:20:00,81.56,81.69,81.56,81.68,66851.0,79.5551,79.6819,79.5551,79.6722,66851.0
2024-08-21 12:30:00,81.69,81.77,81.68,81.75,64128.0,79.6819,79.76,79.6722,79.7405,64128.0
2024-08-21 12:40:00,81.75,81.76,81.7,81.75,42636.0,79.7405,79.7502,79.6917,79.7405,42636.0
2024-08-21 12:50:00,81.75,81.8,81.73,81.78,35428.0,79.7405,79.7892,79.721,79.7697,35428.0
2024-08-21 13:00:00,81.78,81.81,81.73,81.73,69747.0,79.7697,79.799,79.721,79.721,69747.0
2024-08-21 13:10:00,81.73,81.76,81.68,81.68,38130.0,79.721,79.7502,79.6722,79.6722,38130.0
2024-08-21 13:20:00,81.68,81.69,81.63,81.66,72291.0,79.6722,79.6819,79.6234,79.6527,72291.0
2024-08-21 13:30:00,81.66,81.67,81.61,81.65,46166.0,79.6527,79.6624,79.6039,79.6429,46166.0
2024-08-21 13:40:00,81.64,81.65,81.59,81.63,34968.0,79.6332,79.6429,79.5844,79.6234,34968.0
2024-08-21 13:50:00,81.64,81.65,81.61,81.63,62792.0,79.6332,79.6429,79.6039,79.6234,62792.0
2024-08-21 14:00:00,81.64,81.69,81.63,81.67,82121.0,79.6332,79.6819,79.6234,79.6624,82121.0
2024-08-21 14:10:00,81.68,81.72,81.65,81.67,108811.0,79.6722,79.7112,79.6429,79.6624,108811.0
2024-08-21 14:20:00,81.67,81.72,81.65,81.72,48604.0,79.6624,79.7112,79.6429,79.7112,48604.0
2024-08-21 14:30:00,81.72,81.77,81.68,81.7,119261.0,79.7112,79.76,79.6722,79.6917,119261.0
2024-08-21 14:40:00,81.71,81.73,81.67,81.69,50006.0,79.7014,79.721,79.6624,79.6819,50006.0
2024-08-21 14:50:00,81.69,81.74,81.68,81.71,68150.0,79.6819,79.7307,79.6722,79.7014,68150.0
2024-08-21 15:00:00,81.71,81.72,81.63,81.66,72777.0,79.7014,79.7112,79.6234,79.6527,72777.0
2024-08-21 15:10:00,81.66,81.68,81.64,81.66,84703.0,79.6527,79.6722,79.6332,79.6527,84703.0
2024-08-21 15:20:00,81.65,81.65,81.58,81.62,254179.0,79.6429,79.6429,79.5746,79.6137,254179.0
2024-08-21 15:30:00,81.61,81.62,81.49,81.54,174089.0,79.6039,79.6137,79.4869,79.5356,174089.0
2024-08-21 15:40:00,81.54,81.61,81.53,81.56,175307.0,79.5356,79.6039,79.5259,79.5551,175307.0
2024-08-21 15:50:00,81.57,81.76,81.56,81.71,1377308.0,79.5649,79.7502,79.5551,79.7014,1377308.0
2024-08-22 09:30:00,81.95,81.95,81.74,81.77,268705.0,79.9355,79.9355,79.7307,79.76,268705.0
2024-08-22 09:40:00,81.78,81.87,81.7,81.73,154623.0,79.7697,79.8575,79.6917,79.721,154623.0
2024-08-22 09:50:00,81.73,81.81,81.73,81.76,62496.0,79.721,79.799,79.721,79.7502,62496.0
2024-08-22 10:00:00,81.76,81.78,81.64,81.68,93933.0,79.7502,79.7697,79.6332,79.6722,93933.0
2024-08-22 10:10:00,81.68,81.78,81.67,81.76,64503.0,79.6722,79.7697,79.6624,79.7502,64503.0
2024-08-22 10:20:00,81.76,81.79,81.66,81.7,69770.0,79.7502,79.7795,79.6527,79.6917,69770.0
2024-08-22 10:30:00,81.7,81.78,81.66,81.73,84160.0,79.6917,79.7697,79.6527,79.721,84160.0
2024-08-22 10:40:00,81.73,81.75,81.69,81.73,67663.0,79.721,79.7405,79.6819,79.721,67663.0
2024-08-22 10:50:00,81.74,81.79,81.65,81.67,149924.0,79.7307,79.7795,79.6429,79.6624,149924.0
2024-08-22 11:00:00,81.67,81.68,81.6,81.61,119253.0,79.6624,79.6722,79.5941,79.6039,119253.0
2024-08-22 11:10:00,81.61,81.62,81.52,81.53,126268.0,79.6039,79.6137,79.5161,79.5259,126268.0
2024-08-22 11:20:00,81.52,81.59,81.48,81.57,136343.0,79.5161,79.5844,79.4771,79.5649,136343.0
2024-08-22 11:30:00,81.57,81.69,81.56,81.67,91228.0,79.5649,79.6819,79.5551,79.6624,91228.0
2024-08-22 11:40:00,81.67,81.68,81.56,81.61,92298.0,79.6624,79.6722,79.5551,79.6039,92298.0
2024-08-22 11:50:00,81.61,81.63,81.53,81.54,100919.0,79.6039,79.6234,79.5259,79.5356,100919.0
2024-08-22 12:00:00,81.54,81.61,81.53,81.54,71599.0,79.5356,79.6039,79.5259,79.5356,71599.0
2024-08-22 12:10:00,81.55,81.62,81.54,81.62,51082.0,79.5454,79.6137,79.5356,79.6137,51082.0
2024-08-22 12:20:00,81.63,81.65,81.58,81.62,79332.0,79.6234,79.6429,79.5746,79.6137,79332.0
2024-08-22 12:30:00,81.62,81.68,81.61,81.65,63370.0,79.6137,79.6722,79.6039,79.6429,63370.0
2024-08-22 12:40:00,81.65,81.65,81.55,81.56,33463.0,79.6429,79.6429,79.5454,79.5551,33463.0
2024-08-22 12:50:00,81.57,81.58,81.4,81.4,268060.0,79.5649,79.5746,79.3991,79.3991,268060.0
2024-08-22 13:00:00,81.41,81.44,81.36,81.44,49366.0,79.4088,79.4381,79.36,79.4381,49366.0
2024-08-22 13:10:00,81.43,81.5,81.42,81.46,58644.0,79.4283,79.4966,79.4186,79.4576,58644.0
2024-08-22 13:20:00,81.45,81.48,81.4,81.41,57355.0,79.4478,79.4771,79.3991,79.4088,57355.0
2024-08-22 13:30:00,81.4,81.44,81.29,81.41,121180.0,79.3991,79.4381,79.2918,79.4088,121180.0
2024-08-22 13:40:00,81.42,81.47,81.39,81.43,28638.0,79.4186,79.4673,79.3893,79.4283,28638.0
2024-08-22 13:50:00,81.44,81.45,81.25,81.29,80249.0,79.4381,79.4478,79.2528,79.2918,80249.0
2024-08-22 14:00:00,81.3,81.43,81.28,81.42,124766.0,79.3015,79.4283,79.282,79.4186,124766.0
2024-08-22 14:10:00,81.42,81.51,81.4,81.5,57416.0,79.4186,79.5064,79.3991,79.4966,57416.0
2024-08-22 14:20:00,81.51,81.52,81.46,81.5,66265.0,79.5064,79.5161,79.4576,79.4966,66265.0
2024-08-22 14:30:00,81.49,81.52,81.45,81.48,40163.0,79.4869,79.5161,79.4478,79.4771,40163.0
2024-08-22 14:40:00,81.48,81.5,81.46,81.47,43405.0,79.4771,79.4966,79.4576,79.4673,43405.0
2024-08-22 14:50:00,81.47,81.51,81.42,81.44,136338.0,79.4673,79.5064,79.4186,79.4381,136338.0
2024-08-22 15:00:00,81.44,81.51,81.44,81.48,67795.0,79.4381,79.5064,79.4381,79.4771,67795.0
2024-08-22 15:10:00,81.48,81.58,81.48,81.54,106361.0,79.4771,79.5746,79.4771,79.5356,106361.0
2024-08-22 15:20:00,81.54,81.55,81.48,81.53,113737.0,79.5356,79.5454,79.4771,79.5259,113737.0
2024-08-22 15:30:00,81.54,81.6,81.52,81.54,190424.0,79.5356,79.5941,79.5161,79.5356,190424.0
2024-08-22 15:40:00,81.54,81.59,81.5,81.56,298605.0,79.5356,79.5844,79.4966,79.5551,298605.0
2024-08-22 15:50:00,81.57,81.65,81.5,81.64,1627434.0,79.5649,79.6429,79.4966,79.6332,1627434.0
2024-08-23 09:30:00,81.75,81.81,81.69,81.69,267889.0,79.7405,79.799,79.6819,79.6819,267889.0
2024-08-23 09:40:00,81.69,81.72,81.63,81.67,72383.0,79.6819,79.7112,79.6234,79.6624,72383.0
2024-08-23 09:50:00,81.67,81.75,81.63,81.73,68350.0,79.6624,79.7405,79.6234,79.721,68350.0
2024-08-23 10:00:00,81.73,81.81,81.67,81.69,156244.0,79.721,79.799,79.6624,79.6819,156244.0
2024-08-23 10:10:00,81.7,81.77,81.6,81.65,195826.0,79.6917,79.76,79.5941,79.6429,195826.0
2024-08-23 10:20:00,81.65,81.72,81.61,81.65,151045.0,79.6429,79.7112,79.6039,79.6429,151045.0
2024-08-23 10:30:00,81.66,81.68,81.56,81.64,147543.0,79.6527,79.6722,79.5551,79.6332,147543.0
2024-08-23 10:40:00,81.63,81.64,81.45,81.47,248411.0,79.6234,79.6332,79.4478,79.4673,248411.0
2024-08-23 10:50:00,81.47,81.58,81.44,81.56,333850.0,79.4673,79.5746,79.4381,79.5551,333850.0
2024-08-23 11:00:00,81.55,81.58,81.49,81.5,255839.0,79.5454,79.5746,79.4869,79.4966,255839.0
2024-08-23 11:10:00,81.5,81.63,81.45,81.61,70908.0,79.4966,79.6234,79.4478,79.6039,70908.0
2024-08-23 11:20:00,81.61,81.61,81.48,81.51,197745.0,79.6039,79.6039,79.4771,79.5064,197745.0
2024-08-23 11:30:00,81.51,81.63,81.5,81.6,55418.0,79.5064,79.6234,79.4966,79.5941,55418.0
2024-08-23 11:40:00,81.6,81.64,81.52,81.56,54773.0,79.5941,79.6332,79.5161,79.5551,54773.0
2024-08-23 11:50:00,81.55,81.55,81.44,81.44,65268.0,79.5454,79.5454,79.4381,79.4381,65268.0
2024-08-23 12:00:00,81.44,81.44,81.34,81.42,111109.0,79.4381,79.4381,79.3405,79.4186,111109.0
2024-08-23 12:10:00,81.42,81.5,81.41,81.45,106234.0,79.4186,79.4966,79.4088,79.4478,106234.0
2024-08-23 12:20:00,81.45,81.46,81.35,81.38,58314.0,79.4478,79.4576,79.3503,79.3796,58314.0
2024-08-23 12:30:00,81.39,81.45,81.38,81.42,78836.0,79.3893,79.4478,79.3796,79.4186,78836.0
2024-08-23 12:40:00,81.42,81.44,81.33,81.41,124517.0,79.4186,79.4381,79.3308,79.4088,124517.0
2024-08-23 12:50:00,81.41,81.51,81.41,81.48,93394.0,79.4088,79.5064,79.4088,79.4771,93394.0
2024-08-23 13:00:00,81.48,81.49,81.44,81.45,84160.0,79.4771,79.4869,79.4381,79.4478,84160.0
2024-08-23 13:10:00,81.46,81.5,81.42,81.42,54157.0,79.4576,79.4966,79.4186,79.4186,54157.0
2024-08-23 13:20:00,81.43,81.49,81.42,81.48,53865.0,79.4283,79.4869,79.4186,79.4771,53865.0
2024-08-23 13:30:00,81.48,81.56,81.45,81.55,57450.0,79.4771,79.5551,79.4478,79.5454,57450.0
2024-08-23 13:40:00,81.55,81.61,81.52,81.59,63579.0,79.5454,79.6039,79.5161,79.5844,63579.0
2024-08-23 13:50:00,81.59,81.6,81.55,81.57,69141.0,79.5844,79.5941,79.5454,79.5649,69141.0
2024-08-23 14:00:00,81.58,81.62,81.56,81.58,68804.0,79.5746,79.6137,79.5551,79.5746,68804.0
2024-08-23 14:10:00,81.58,81.61,81.54,81.55,73808.0,79.5746,79.6039,79.5356,79.5454,73808.0
2024-08-23 14:20:00,81.56,81.56,81.47,81.55,48798.0,79.5551,79.5551,79.4673,79.5454,48798.0
2024-08-23 14:30:00,81.54,81.59,81.53,81.56,119515.0,79.5356,79.5844,79.5259,79.5551,119515.0
2024-08-23 14:40:00,81.56,81.63,81.56,81.59,47510.0,79.5551,79.6234,79.5551,79.5844,47510.0
2024-08-23 14:50:00,81.59,81.6,81.56,81.58,55281.0,79.5844,79.5941,79.5551,79.5746,55281.0
2024-08-23 15:00:00,81.58,81.65,81.58,81.65,76939.0,79.5746,79.6429,79.5746,79.6429,76939.0
2024-08-23 15:10:00,81.65,81.73,81.64,81.72,89043.0,79.6429,79.721,79.6332,79.7112,89043.0
2024-08-23 15:20:00,81.72,81.78,81.69,81.78,89852.0,79.7112,79.7697,79.6819,79.7697,89852.0
2024-08-23 15:30:00,81.77,81.79,81.71,81.73,189947.0,79.76,79.7795,79.7014,79.721,189947.0
2024-08-23 15:40:00,81.73,81.81,81.72,81.8,275580.0,79.721,79.799,79.7112,79.7892,275580.0
2024-08-23 15:50:00,81.79,81.86,81.73,81.81,1048735.0,79.7795,79.8478,79.721,79.799,1048735.0
2024-08-26 09:30:00,81.93,82.12,81.92,82.05,226604.0,79.916,80.1014,79.9063,80.0331,226604.0
2024-08-26 09:40:00,82.06,82.18,82.03,82.16,144888.0,80.0428,80.1599,80.0136,80.1404,144888.0
2024-08-26 09:50:00,82.15,82.21,82.07,82.2,82381.0,80.1306,80.1892,80.0526,80.1794,82381.0
2024-08-26 10:00:00,82.2,82.29,82.19,82.29,124680.0,80.1794,80.2672,80.1696,80.2672,124680.0
2024-08-26 10:10:00,82.28,82.39,82.28,82.38,127362.0,80.2574,80.3647,80.2574,80.355,127362.0
2024-08-26 10:20:00,82.38,82.39,82.31,82.38,207718.0,80.355,80.3647,80.2867,80.355,207718.0
2024-08-26 10:30:00,82.38,82.56,82.35,82.54,192509.0,80.355,80.5305,80.3257,80.511,192509.0
2024-08-26 10:40:00,82.54,82.54,82.39,82.41,183041.0,80.511,80.511,80.3647,80.3842,183041.0
2024-08-26 10:50:00,82.41,82.42,82.34,82.35,91534.0,80.3842,80.394,80.316,80.3257,91534.0
2024-08-26 11:00:00,82.35,82.37,82.31,82.35,155788.0,80.3257,80.3452,80.2867,80.3257,155788.0
2024-08-26 11:10:00,82.35,82.37,82.33,82.37,237429.0,80.3257,80.3452,80.3062,80.3452,237429.0
2024-08-26 11:20:00,82.37,82.37,82.31,82.33,147805.0,80.3452,80.3452,80.2867,80.3062,147805.0
2024-08-26 11:30:00,82.33,82.37,82.3,82.34,84932.0,80.3062,80.3452,80.2769,80.316,84932.0
2024-08-26 11:40:00,82.34,82.37,82.32,82.33,145853.0,80.316,80.3452,80.2964,80.3062,145853.0
2024-08-26 11:50:00,82.33,82.35,82.25,82.3,108235.0,80.3062,80.3257,80.2282,80.2769,108235.0
2024-08-26 12:00:00,82.29,82.36,82.28,82.34,52724.0,80.2672,80.3355,80.2574,80.316,52724.0
2024-08-26 12:10:00,82.34,82.36,82.3,82.34,68138.0,80.316,80.3355,80.2769,80.316,68138.0
2024-08-26 12:20:00,82.35,82.38,82.34,82.38,119310.0,80.3257,80.355,80.316,80.355,119310.0
2024-08-26 12:30:00,82.39,82.43,82.35,82.42,78825.0,80.3647,80.4037,80.3257,80.394,78825.0
2024-08-26 12:40:00,82.43,82.44,82.39,82.44,70627.0,80.4037,80.4135,80.3647,80.4135,70627.0
2024-08-26 12:50:00,82.44,82.52,82.43,82.51,149885.0,80.4135,80.4915,80.4037,80.4818,149885.0
2024-08-26 13:00:00,82.51,82.59,82.51,82.54,111282.0,80.4818,80.5598,80.4818,80.511,111282.0
2024-08-26 13:10:00,82.54,82.59,82.5,82.51,81935.0,80.511,80.5598,80.472,80.4818,81935.0
2024-08-26 13:20:00,82.51,82.55,82.49,82.52,74938.0,80.4818,80.5208,80.4623,80.4915,74938.0
2024-08-26 13:30:00,82.51,82.52,82.44,82.45,81381.0,80.4818,80.4915,80.4135,80.4233,81381.0
2024-08-26 13:40:00,82.45,82.47,82.35,82.37,80919.0,80.4233,80.4428,80.3257,80.3452,80919.0
2024-08-26 13:50:00,82.37,82.4,82.34,82.39,113552.0,80.3452,80.3745,80.316,80.3647,113552.0
2024-08-26 14:00:00,82.39,82.41,82.34,82.35,70571.0,80.3647,80.3842,80.316,80.3257,70571.0
2024-08-26 14:10:00,82.35,82.36,82.31,82.36,75595.0,80.3257,80.3355,80.2867,80.3355,75595.0
2024-08-26 14:20:00,82.37,82.4,82.34,82.35,58193.0,80.3452,80.3745,80.316,80.3257,58193.0
2024-08-26 14:30:00,82.35,82.4,82.34,82.38,65547.0,80.3257,80.3745,80.316,80.355,65547.0
2024-08-26 14:40:00,82.38,82.41,82.36,82.37,76714.0,80.355,80.3842,80.3355,80.3452,76714.0
2024-08-26 14:50:00,82.37,82.4,82.35,82.38,92961.0,80.3452,80.3745,80.3257,80.355,92961.0
2024-08-26 15:00:00,82.39,82.39,82.31,82.34,132517.0,80.3647,80.3647,80.2867,80.316,132517.0
2024-08-26 15:10:00,82.34,82.4,82.33,82.4,60964.0,80.316,80.3745,80.3062,80.3745,60964.0
2024-08-26 15:20:00,82.4,82.43,82.39,82.42,142341.0,80.3745,80.4037,80.3647,80.394,142341.0
2024-08-26 15:30:00,82.42,82.43,82.39,82.41,186787.0,80.394,80.4037,80.3647,80.3842,186787.0
2024-08-26 15:40:00,82.42,82.45,82.37,82.38,347158.0,80.394,80.4233,80.3452,80.355,347158.0
2024-08-26 15:50:00,82.38,82.46,82.36,82.44,1063161.0,80.355,80.433,80.3355,80.4135,1063161.0
2024-08-27 09:30:00,82.54,82.69,82.31,82.5,453629.0,80.511,80.6574,80.2867,80.472,453629.0
2024-08-27 09:40:00,82.51,82.77,82.49,82.69,509266.0,80.4818,80.7354,80.4623,80.6574,509266.0
2024-08-27 09:50:00,82.69,82.72,82.56,82.63,176819.0,80.6574,80.6866,80.5305,80.5988,176819.0
2024-08-27 10:00:00,82.63,82.64,82.5,82.6,159321.0,80.5988,80.6086,80.472,80.5696,159321.0
2024-08-27 10:10:00,82.59,82.6,82.48,82.55,195606.0,80.5598,80.5696,80.4525,80.5208,195606.0
2024-08-27 10:20:00,82.55,82.62,82.53,82.61,195342.0,80.5208,80.5891,80.5013,80.5793,195342.0
2024-08-27 10:30:00,82.61,82.69,82.6,82.67,214513.0,80.5793,80.6574,80.5696,80.6378,214513.0
2024-08-27 10:40:00,82.67,82.68,82.58,82.68,94023.0,80.6378,80.6476,80.5501,80.6476,94023.0
2024-08-27 10:50:00,82.68,82.71,82.64,82.68,72770.0,80.6476,80.6769,80.6086,80.6476,72770.0
2024-08-27 11:00:00,82.69,82.77,82.67,82.67,106197.0,80.6574,80.7354,80.6378,80.6378,106197.0
2024-08-27 11:10:00,82.68,82.69,82.52,82.55,99656.0,80.6476,80.6574,80.4915,80.5208,99656.0
2024-08-27 11:20:00,82.56,82.61,82.54,82.55,71093.0,80.5305,80.5793,80.511,80.5208,71093.0
2024-08-27 11:30:00,82.54,82.54,82.47,82.53,92807.0,80.511,80.511,80.4428,80.5013,92807.0
2024-08-27 11:40:00,82.53,82.58,82.5,82.53,50959.0,80.5013,80.5501,80.472,80.5013,50959.0
2024-08-27 11:50:00,82.54,82.59,82.52,82.59,45288.0,80.511,80.5598,80.4915,80.5598,45288.0
2024-08-27 12:00:00,82.59,82.64,82.56,82.57,46071.0,80.5598,80.6086,80.5305,80.5403,46071.0
2024-08-27 12:10:00,82.57,82.6,82.54,82.6,64095.0,80.5403,80.5696,80.511,80.5696,64095.0
2024-08-27 12:20:00,82.61,82.61,82.5,82.51,82670.0,80.5793,80.5793,80.472,80.4818,82670.0
2024-08-27 12:30:00,82.5,82.5,82.45,82.45,51571.0,80.472,80.472,80.4233,80.4233,51571.0
2024-08-27 12:40:00,82.46,82.49,82.43,82.48,87779.0,80.433,80.4623,80.4037,80.4525,87779.0
2024-08-27 12:50:00,82.48,82.54,82.48,82.51,45493.0,80.4525,80.511,80.4525,80.4818,45493.0
2024-08-27 13:00:00,82.51,82.56,82.5,82.52,59848.0,80.4818,80.5305,80.472,80.4915,59848.0
2024-08-27 13:10:00,82.52,82.56,82.52,82.53,20257.0,80.4915,80.5305,80.4915,80.5013,20257.0
2024-08-27 13:20:00,82.52,82.59,82.5,82.59,60154.0,80.4915,80.5598,80.472,80.5598,60154.0
2024-08-27 13:30:00,82.59,82.61,82.54,82.56,41610.0,80.5598,80.5793,80.511,80.5305,41610.0
2024-08-27 13:40:00,82.56,82.56,82.44,82.46,52736.0,80.5305,80.5305,80.4135,80.433,52736.0
2024-08-27 13:50:00,82.45,82.5,82.45,82.5,25803.0,80.4233,80.472,80.4233,80.472,25803.0
2024-08-27 14:00:00,82.5,82.51,82.47,82.5,32417.0,80.472,80.4818,80.4428,80.472,32417.0
2024-08-27 14:10:00,82.5,82.54,82.49,82.54,47861.0,80.472,80.511,80.4623,80.511,47861.0
2024-08-27 14:20:00,82.54,82.55,82.51,82.53,54846.0,80.511,80.5208,80.4818,80.5013,54846.0
2024-08-27 14:30:00,82.53,82.55,82.5,82.5,47393.0,80.5013,80.5208,80.472,80.472,47393.0
2024-08-27 14:40:00,82.5,82.51,82.45,82.48,48783.0,80.472,80.4818,80.4233,80.4525,48783.0
2024-08-27 14:50:00,82.48,82.52,82.45,82.47,72710.0,80.4525,80.4915,80.4233,80.4428,72710.0
2024-08-27 15:00:00,82.47,82.5,82.46,82.47,76851.0,80.4428,80.472,80.433,80.4428,76851.0
2024-08-27 15:10:00,82.47,82.5,82.46,82.48,71639.0,80.4428,80.472,80.433,80.4525,71639.0
2024-08-27 15:20:00,82.48,82.51,82.46,82.48,70440.0,80.4525,80.4818,80.433,80.4525,70440.0
2024-08-27 15:30:00,82.48,82.49,82.46,82.48,69966.0,80.4525,80.4623,80.433,80.4525,69966.0
2024-08-27 15:40:00,82.48,82.53,82.45,82.52,167207.0,80.4525,80.5013,80.4233,80.4915,167207.0
2024-08-27 15:50:00,82.52,82.67,82.5,82.6,824858.0,80.4915,80.6378,80.472,80.5696,824858.0
2024-08-28 09:30:00,82.64,82.73,82.53,82.63,256304.0,80.6086,80.6964,80.5013,80.5988,256304.0
2024-08-28 09:40:00,82.62,82.64,82.49,82.62,147219.0,80.5891,80.6086,80.4623,80.5891,147219.0
2024-08-28 09:50:00,82.62,82.7,82.57,82.59,146782.0,80.5891,80.6671,80.5403,80.5598,146782.0
2024-08-28 10:00:00,82.59,82.7,82.55,82.67,118495.0,80.5598,80.6671,80.5208,80.6378,118495.0
2024-08-28 10:10:00,82.67,82.75,82.64,82.67,141201.0,80.6378,80.7159,80.6086,80.6378,141201.0
2024-08-28 10:20:00,82.67,82.71,82.64,82.7,97983.0,80.6378,80.6769,80.6086,80.6671,97983.0
2024-08-28 10:30:00,82.71,82.74,82.7,82.7,80880.0,80.6769,80.7061,80.6671,80.6671,80880.0
2024-08-28 10:40:00,82.7,82.72,82.61,82.63,95568.0,80.6671,80.6866,80.5793,80.5988,95568.0
2024-08-28 10:50:00,82.63,82.66,82.58,82.64,128473.0,80.5988,80.6281,80.5501,80.6086,128473.0
2024-08-28 11:00:00,82.64,82.67,82.59,82.61,200728.0,80.6086,80.6378,80.5598,80.5793,200728.0
2024-08-28 11:10:00,82.61,82.65,82.58,82.59,176043.0,80.5793,80.6183,80.5501,80.5598,176043.0
2024-08-28 11:20:00,82.59,82.6,82.52,82.58,142052.0,80.5598,80.5696,80.4915,80.5501,142052.0
2024-08-28 11:30:00,82.57,82.57,82.44,82.44,152490.0,80.5403,80.5403,80.4135,80.4135,152490.0
2024-08-28 11:40:00,82.44,82.44,82.3,82.31,145332.0,80.4135,80.4135,80.2769,80.2867,145332.0
2024-08-28 11:50:00,82.31,82.35,82.28,82.34,97174.0,80.2867,80.3257,80.2574,80.316,97174.0
2024-08-28 12:00:00,82.34,82.37,82.25,82.28,57237.0,80.316,80.3452,80.2282,80.2574,57237.0
2024-08-28 12:10:00,82.28,82.3,82.26,82.28,132195.0,80.2574,80.2769,80.2379,80.2574,132195.0
2024-08-28 12:20:00,82.28,82.29,82.23,82.28,85437.0,80.2574,80.2672,80.2087,80.2574,85437.0
2024-08-28 12:30:00,82.28,82.3,82.24,82.29,73556.0,80.2574,80.2769,80.2184,80.2672,73556.0
2024-08-28 12:40:00,82.28,82.31,82.25,82.29,110125.0,80.2574,80.2867,80.2282,80.2672,110125.0
2024-08-28 12:50:00,82.29,82.35,82.27,82.34,112549.0,80.2672,80.3257,80.2477,80.316,112549.0
2024-08-28 13:00:00,82.33,82.37,82.31,82.36,81563.0,80.3062,80.3452,80.2867,80.3355,81563.0
2024-08-28 13:10:00,82.36,82.38,82.29,82.29,70830.0,80.3355,80.355,80.2672,80.2672,70830.0
2024-08-28 13:20:00,82.28,82.29,82.23,82.27,87979.0,80.2574,80.2672,80.2087,80.2477,87979.0
2024-08-28 13:30:00,82.27,82.33,82.26,82.29,54322.0,80.2477,80.3062,80.2379,80.2672,54322.0
2024-08-28 13:40:00,82.29,82.3,82.21,82.22,67966.0,80.2672,80.2769,80.1892,80.1989,67966.0
2024-08-28 13:50:00,82.21,82.22,82.04,82.06,122110.0,80.1892,80.1989,80.0233,80.0428,122110.0
2024-08-28 14:00:00,82.06,82.11,81.97,82.07,224689.0,80.0428,80.0916,79.9551,80.0526,224689.0
2024-08-28 14:10:00,82.07,82.12,82.05,82.08,65287.0,80.0526,80.1014,80.0331,80.0623,65287.0
2024-08-28 14:20:00,82.09,82.1,81.97,81.99,199441.0,80.0721,80.0819,79.9551,79.9746,199441.0
2024-08-28 14:30:00,81.98,82.01,81.96,81.99,112606.0,79.9648,79.9941,79.9453,79.9746,112606.0
2024-08-28 14:40:00,81.99,82.03,81.98,81.99,66806.0,79.9746,80.0136,79.9648,79.9746,66806.0
2024-08-28 14:50:00,81.99,82.2,81.99,82.2,107902.0,79.9746,80.1794,79.9746,80.1794,107902.0
2024-08-28 15:00:00,82.2,82.28,82.11,82.12,142459.0,80.1794,80.2574,80.0916,80.1014,142459.0
2024-08-28 15:10:00,82.11,82.15,82.06,82.14,90313.0,80.0916,80.1306,80.0428,80.1209,90313.0
2024-08-28 15:20:00,82.14,82.21,82.12,82.19,89443.0,80.1209,80.1892,80.1014,80.1696,89443.0
2024-08-28 15:30:00,82.2,82.22,82.11,82.15,167703.0,80.1794,80.1989,80.0916,80.1306,167703.0
2024-08-28 15:40:00,82.14,82.24,82.14,82.19,269314.0,80.1209,80.2184,80.1209,80.1696,269314.0
2024-08-28 15:50:00,82.19,82.33,82.17,82.29,935554.0,80.1696,80.3062,80.1501,80.2672,935554.0
2024-08-29 09:30:00,82.17,82.17,81.84,81.95,563755.0,80.1501,80.1501,79.8282,79.9355,563755.0
2024-08-29 09:40:00,81.95,82.03,81.69,81.76,305337.0,79.9355,80.0136,79.6819,79.7502,305337.0
2024-08-29 09:50:00,81.76,81.82,81.69,81.76,211967.0,79.7502,79.8087,79.6819,79.7502,211967.0
2024-08-29 10:00:00,81.77,81.95,81.74,81.88,162264.0,79.76,79.9355,79.7307,79.8673,162264.0
2024-08-29 10:10:00,81.89,81.93,81.82,81.89,85211.0,79.877,79.916,79.8087,79.877,85211.0
2024-08-29 10:20:00,81.88,82.0,81.85,81.98,143076.0,79.8673,79.9843,79.838,79.9648,143076.0
2024-08-29 10:30:00,81.99,82.07,81.98,82.01,110081.0,79.9746,80.0526,79.9648,79.9941,110081.0
2024-08-29 10:40:00,82.0,82.0,81.9,81.94,101424.0,79.9843,79.9843,79.8868,79.9258,101424.0
2024-08-29 10:50:00,81.95,82.02,81.9,81.94,117204.0,79.9355,80.0038,79.8868,79.9258,117204.0
2024-08-29 11:00:00,81.94,81.98,81.86,81.86,104894.0,79.9258,79.9648,79.8478,79.8478,104894.0
2024-08-29 11:10:00,81.86,81.95,81.83,81.86,108268.0,79.8478,79.9355,79.8185,79.8478,108268.0
2024-08-29 11:20:00,81.87,81.91,81.79,81.9,63631.0,79.8575,79.8965,79.7795,79.8868,63631.0
2024-08-29 11:30:00,81.9,81.93,81.87,81.89,72674.0,79.8868,79.916,79.8575,79.877,72674.0
2024-08-29 11:40:00,81.89,81.9,81.83,81.88,76892.0,79.877,79.8868,79.8185,79.8673,76892.0
2024-08-29 11:50:00,81.89,81.95,81.88,81.93,84942.0,79.877,79.9355,79.8673,79.916,84942.0
2024-08-29 12:00:00,81.94,81.95,81.89,81.92,73461.0,79.9258,79.9355,79.877,79.9063,73461.0
2024-08-29 12:10:00,81.92,82.0,81.91,81.94,66573.0,79.9063,79.9843,79.8965,79.9258,66573.0
2024-08-29 12:20:00,81.94,81.99,81.93,81.96,52157.0,79.9258,79.9746,79.916,79.9453,52157.0
2024-08-29 12:30:00,81.96,81.98,81.93,81.97,59793.0,79.9453,79.9648,79.916,79.9551,59793.0
2024-08-29 12:40:00,81.98,82.01,81.93,81.95,77166.0,79.9648,79.9941,79.916,79.9355,77166.0
2024-08-29 12:50:00,81.94,81.99,81.93,81.94,111596.0,79.9258,79.9746,79.916,79.9258,111596.0
2024-08-29 13:00:00,81.94,81.95,81.9,81.92,55558.0,79.9258,79.9355,79.8868,79.9063,55558.0
2024-08-29 13:10:00,81.93,81.97,81.91,81.94,50589.0,79.916,79.9551,79.8965,79.9258,50589.0
2024-08-29 13:20:00,81.94,81.94,81.88,81.91,36020.0,79.9258,79.9258,79.8673,79.8965,36020.0
2024-08-29 13:30:00,81.91,81.96,81.87,81.96,40954.0,79.8965,79.9453,79.8575,79.9453,40954.0
2024-08-29 13:40:00,81.96,82.05,81.95,82.05,44246.0,79.9453,80.0331,79.9355,80.0331,44246.0
2024-08-29 13:50:00,82.03,82.05,81.99,82.03,54243.0,80.0136,80.0331,79.9746,80.0136,54243.0
2024-08-29 14:00:00,82.03,82.06,81.97,82.04,71855.0,80.0136,80.0428,79.9551,80.0233,71855.0
2024-08-29 14:10:00,82.04,82.08,82.01,82.06,56529.0,80.0233,80.0623,79.9941,80.0428,56529.0
2024-08-29 14:20:00,82.06,82.08,81.96,81.97,82646.0,80.0428,80.0623,79.9453,79.9551,82646.0
2024-08-29 14:30:00,81.96,81.99,81.84,81.85,251854.0,79.9453,79.9746,79.8282,79.838,251854.0
2024-08-29 14:40:00,81.85,81.89,81.81,81.86,119626.0,79.838,79.877,79.799,79.8478,119626.0
2024-08-29 14:50:00,81.85,81.96,81.81,81.95,99321.0,79.838,79.9453,79.799,79.9355,99321.0
2024-08-29 15:00:00,81.94,81.95,81.85,81.95,87621.0,79.9258,79.9355,79.838,79.9355,87621.0
2024-08-29 15:10:00,81.94,82.05,81.91,82.02,79462.0,79.9258,80.0331,79.8965,80.0038,79462.0
2024-08-29 15:20:00,82.01,82.03,81.93,82.01,66025.0,79.9941,80.0136,79.916,79.9941,66025.0
2024-08-29 15:30:00,82.01,82.04,81.93,81.93,209632.0,79.9941,80.0233,79.916,79.916,209632.0
2024-08-29 15:40:00,81.93,81.96,81.8,81.86,219129.0,79.916,79.9453,79.7892,79.8478,219129.0
2024-08-29 15:50:00,81.86,81.91,81.83,81.87,823675.0,79.8478,79.8965,79.8185,79.8575,823675.0
2024-08-30 09:30:00,82.02,82.25,81.97,82.23,335127.0,80.0038,80.2282,79.9551,80.2087,335127.0
2024-08-30 09:40:00,82.23,82.27,82.06,82.07,167097.0,80.2087,80.2477,80.0428,80.0526,167097.0
2024-08-30 09:50:00,82.04,82.16,82.01,82.14,135355.0,80.0233,80.1404,79.9941,80.1209,135355.0
2024-08-30 10:00:00,82.14,82.26,82.13,82.23,156916.0,80.1209,80.2379,80.1111,80.2087,156916.0
2024-08-30 10:10:00,82.23,82.31,82.2,82.27,92146.0,80.2087,80.2867,80.1794,80.2477,92146.0
2024-08-30 10:20:00,82.27,82.29,82.19,82.22,66140.0,80.2477,80.2672,80.1696,80.1989,66140.0
2024-08-30 10:30:00,82.22,82.27,82.17,82.21,74338.0,80.1989,80.2477,80.1501,80.1892,74338.0
2024-08-30 10:40:00,82.21,82.28,82.18,82.25,70723.0,80.1892,80.2574,80.1599,80.2282,70723.0
2024-08-30 10:50:00,82.26,82.27,82.16,82.16,80833.0,80.2379,80.2477,80.1404,80.1404,80833.0
2024-08-30 11:00:00,82.15,82.17,82.08,82.11,128559.0,80.1306,80.1501,80.0623,80.0916,128559.0
2024-08-30 11:10:00,82.11,82.13,82.06,82.1,67269.0,80.0916,80.1111,80.0428,80.0819,67269.0
2024-08-30 11:20:00,82.09,82.1,82.0,82.05,52230.0,80.0721,80.0819,79.9843,80.0331,52230.0
2024-08-30 11:30:00,82.05,82.05,81.92,81.92,116676.0,80.0331,80.0331,79.9063,79.9063,116676.0
2024-08-30 11:40:00,81.93,81.97,81.89,81.91,69594.0,79.916,79.9551,79.877,79.8965,69594.0
2024-08-30 11:50:00,81.9,81.97,81.89,81.95,85040.0,79.8868,79.9551,79.877,79.9355,85040.0
2024-08-30 12:00:00,81.94,82.01,81.91,82.0,93114.0,79.9258,79.9941,79.8965,79.9843,93114.0
2024-08-30 12:10:00,82.01,82.03,81.95,81.96,85451.0,79.9941,80.0136,79.9355,79.9453,85451.0
2024-08-30 12:20:00,81.96,81.96,81.84,81.85,220936.0,79.9453,79.9453,79.8282,79.838,220936.0
2024-08-30 12:30:00,81.84,81.88,81.79,81.88,92486.0,79.8282,79.8673,79.7795,79.8673,92486.0
2024-08-30 12:40:00,81.88,81.97,81.87,81.96,53178.0,79.8673,79.9551,79.8575,79.9453,53178.0
2024-08-30 12:50:00,81.95,82.04,81.93,82.0,46055.0,79.9355,80.0233,79.916,79.9843,46055.0
2024-08-30 13:00:00,82.0,82.07,82.0,82.03,88221.0,79.9843,80.0526,79.9843,80.0136,88221.0
2024-08-30 13:10:00,82.04,82.06,82.0,82.01,104004.0,80.0233,80.0428,79.9843,79.9941,104004.0
2024-08-30 13:20:00,82.01,82.05,82.0,82.04,70225.0,79.9941,80.0331,79.9843,80.0233,70225.0
2024-08-30 13:30:00,82.04,82.07,82.0,82.03,94957.0,80.0233,80.0526,79.9843,80.0136,94957.0
2024-08-30 13:40:00,82.04,82.1,82.04,82.08,171154.0,80.0233,80.0819,80.0233,80.0623,171154.0
2024-08-30 13:50:00,82.09,82.09,82.03,82.04,56250.0,80.0721,80.0721,80.0136,80.0233,56250.0
2024-08-30 14:00:00,82.04,82.11,81.99,82.1,87120.0,80.0233,80.0916,79.9746,80.0819,87120.0
2024-08-30 14:10:00,82.09,82.14,82.08,82.13,51181.0,80.0721,80.1209,80.0623,80.1111,51181.0
2024-08-30 14:20:00,82.13,82.15,82.08,82.09,182666.0,80.1111,80.1306,80.0623,80.0721,182666.0
2024-08-30 14:30:00,82.09,82.16,82.07,82.15,66449.0,80.0721,80.1404,80.0526,80.1306,66449.0
2024-08-30 14:40:00,82.15,82.24,82.15,82.22,78579.0,80.1306,80.2184,80.1306,80.1989,78579.0
2024-08-30 14:50:00,82.22,82.25,82.16,82.19,85030.0,80.1989,80.2282,80.1404,80.1696,85030.0
2024-08-30 15:00:00,82.2,82.24,82.18,82.23,106233.0,80.1794,80.2184,80.1599,80.2087,106233.0
2024-08-30 15:10:00,82.23,82.28,82.2,82.28,109563.0,80.2087,80.2574,80.1794,80.2574,109563.0
2024-08-30 15:20:00,82.28,82.39,82.28,82.36,108201.0,80.2574,80.3647,80.2574,80.3355,108201.0
2024-08-30 15:30:00,82.36,82.43,82.32,82.39,166617.0,80.3355,80.4037,80.2964,80.3647,166617.0
2024-08-30 15:40:00,82.39,82.41,82.34,82.41,276419.0,80.3647,80.3842,80.316,80.3842,276419.0
2024-08-30 15:50:00,82.41,82.58,82.39,82.47,2138606.0,80.3842,80.5501,80.3647,80.4428,2138606.0
2024-09-03 09:30:00,82.53,82.7,82.43,82.62,607873.0,80.5013,80.6671,80.4037,80.5891,607873.0
2024-09-03 09:40:00,82.62,82.74,82.54,82.58,205975.0,80.5891,80.7061,80.511,80.5501,205975.0
2024-09-03 09:50:00,82.58,82.89,82.57,82.89,293993.0,80.5501,80.8524,80.5403,80.8524,293993.0
2024-09-03 10:00:00,82.9,82.91,82.8,82.82,336598.0,80.8622,80.8719,80.7646,80.7842,336598.0
2024-09-03 10:10:00,82.82,82.91,82.75,82.84,287219.0,80.7842,80.8719,80.7159,80.8037,287219.0
2024-09-03 10:20:00,82.84,83.0,82.83,82.95,285101.0,80.8037,80.9597,80.7939,80.911,285101.0
2024-09-03 10:30:00,82.95,83.06,82.92,83.05,314524.0,80.911,81.0183,80.8817,81.0085,314524.0
2024-09-03 10:40:00,83.06,83.18,83.0,83.16,261280.0,81.0183,81.1353,80.9597,81.1158,261280.0
2024-09-03 10:50:00,83.17,83.19,83.05,83.17,473012.0,81.1256,81.1451,81.0085,81.1256,473012.0
2024-09-03 11:00:00,83.17,83.24,83.16,83.17,402141.0,81.1256,81.1938,81.1158,81.1256,402141.0
2024-09-03 11:10:00,83.17,83.18,82.99,83.0,177583.0,81.1256,81.1353,80.95,80.9597,177583.0
2024-09-03 11:20:00,83.0,83.13,82.99,83.09,268234.0,80.9597,81.0865,80.95,81.0475,268234.0
2024-09-03 11:30:00,83.09,83.18,83.08,83.17,267387.0,81.0475,81.1353,81.0378,81.1256,267387.0
2024-09-03 11:40:00,83.18,83.23,83.15,83.2,212402.0,81.1353,81.1841,81.106,81.1548,212402.0
2024-09-03 11:50:00,83.2,83.21,83.15,83.16,170162.0,81.1548,81.1646,81.106,81.1158,170162.0
2024-09-03 12:00:00,83.15,83.21,83.12,83.19,362206.0,81.106,81.1646,81.0768,81.1451,362206.0
2024-09-03 12:10:00,83.2,83.32,83.19,83.32,191158.0,81.1548,81.2719,81.1451,81.2719,191158.0
2024-09-03 12:20:00,83.33,83.36,83.24,83.27,168432.0,81.2816,81.3109,81.1938,81.2231,168432.0
2024-09-03 12:30:00,83.28,83.32,83.22,83.23,160257.0,81.2329,81.2719,81.1743,81.1841,160257.0
2024-09-03 12:40:00,83.23,83.25,83.1,83.12,281872.0,81.1841,81.2036,81.0573,81.0768,281872.0
2024-09-03 12:50:00,83.12,83.2,83.11,83.2,131246.0,81.0768,81.1548,81.067,81.1548,131246.0
2024-09-03 13:00:00,83.2,83.3,83.18,83.3,175186.0,81.1548,81.2524,81.1353,81.2524,175186.0
2024-09-03 13:10:00,83.3,83.34,83.26,83.3,147086.0,81.2524,81.2914,81.2133,81.2524,147086.0
2024-09-03 13:20:00,83.3,83.37,83.28,83.33,219257.0,81.2524,81.3206,81.2329,81.2816,219257.0
2024-09-03 13:30:00,83.32,83.37,83.3,83.35,199826.0,81.2719,81.3206,81.2524,81.3011,199826.0
2024-09-03 13:40:00,83.34,83.35,83.27,83.34,258838.0,81.2914,81.3011,81.2231,81.2914,258838.0
2024-09-03 13:50:00,83.33,83.35,83.29,83.31,227858.0,81.2816,81.3011,81.2426,81.2621,227858.0
2024-09-03 14:00:00,83.31,83.31,83.2,83.25,218394.0,81.2621,81.2621,81.1548,81.2036,218394.0
2024-09-03 14:10:00,83.25,83.28,83.21,83.27,128530.0,81.2036,81.2329,81.1646,81.2231,128530.0
2024-09-03 14:20:00,83.28,83.33,83.27,83.28,131685.0,81.2329,81.2816,81.2231,81.2329,131685.0
2024-09-03 14:30:00,83.27,83.29,83.19,83.2,254539.0,81.2231,81.2426,81.1451,81.1548,254539.0
2024-09-03 14:40:00,83.21,83.24,83.18,83.19,163037.0,81.1646,81.1938,81.1353,81.1451,163037.0
2024-09-03 14:50:00,83.19,83.2,83.05,83.05,266460.0,81.1451,81.1548,81.0085,81.0085,266460.0
2024-09-03 15:00:00,83.05,83.06,82.97,83.02,251059.0,81.0085,81.0183,80.9305,80.9792,251059.0
2024-09-03 15:10:00,83.01,83.08,83.01,83.06,225009.0,80.9695,81.0378,80.9695,81.0183,225009.0
2024-09-03 15:20:00,83.06,83.15,83.05,83.14,196454.0,81.0183,81.106,81.0085,81.0963,196454.0
2024-09-03 15:30:00,83.14,83.19,82.95,82.96,433277.0,81.0963,81.1451,80.911,80.9207,433277.0
2024-09-03 15:40:00,82.97,82.97,82.83,82.95,583081.0,80.9305,80.9305,80.7939,80.911,583081.0
2024-09-03 15:50:00,82.96,83.08,82.85,83.08,2033865.0,80.9207,81.0378,80.8134,81.0378,2033865.0
2024-09-04 09:30:00,82.94,83.48,82.92,83.37,676746.0,80.9012,81.4279,80.8817,81.3206,676746.0
2024-09-04 09:40:00,83.37,83.37,83.0,83.03,330690.0,81.3206,81.3206,80.9597,80.989,330690.0
2024-09-04 09:50:00,83.02,83.41,83.02,83.38,237861.0,80.9792,81.3597,80.9792,81.3304,237861.0
2024-09-04 10:00:00,83.38,83.4,83.25,83.31,624028.0,81.3304,81.3499,81.2036,81.2621,624028.0
2024-09-04 10:10:00,83.31,83.32,83.17,83.2,256930.0,81.2621,81.2719,81.1256,81.1548,256930.0
2024-09-04 10:20:00,83.21,83.44,83.21,83.42,216588.0,81.1646,81.3889,81.1646,81.3694,216588.0
2024-09-04 10:30:00,83.43,83.45,83.32,83.33,293123.0,81.3792,81.3987,81.2719,81.2816,293123.0
2024-09-04 10:40:00,83.33,83.36,83.26,83.28,248995.0,81.2816,81.3109,81.2133,81.2329,248995.0
2024-09-04 10:50:00,83.28,83.35,83.26,83.34,219701.0,81.2329,81.3011,81.2133,81.2914,219701.0
2024-09-04 11:00:00,83.34,83.41,83.3,83.36,234682.0,81.2914,81.3597,81.2524,81.3109,234682.0
2024-09-04 11:10:00,83.36,83.41,83.3,83.36,276074.0,81.3109,81.3597,81.2524,81.3109,276074.0
2024-09-04 11:20:00,83.37,83.41,83.32,83.38,254762.0,81.3206,81.3597,81.2719,81.3304,254762.0
2024-09-04 11:30:00,83.37,83.45,83.3,83.42,219025.0,81.3206,81.3987,81.2524,81.3694,219025.0
2024-09-04 11:40:00,83.42,83.47,83.41,83.41,182757.0,81.3694,81.4182,81.3597,81.3597,182757.0
2024-09-04 11:50:00,83.41,83.49,83.4,83.42,185524.0,81.3597,81.4377,81.3499,81.3694,185524.0
2024-09-04 12:00:00,83.42,83.46,83.27,83.27,191519.0,81.3694,81.4084,81.2231,81.2231,191519.0
2024-09-04 12:10:00,83.27,83.31,83.21,83.29,446056.0,81.2231,81.2621,81.1646,81.2426,446056.0
2024-09-04 12:20:00,83.29,83.33,83.25,83.28,633812.0,81.2426,81.2816,81.2036,81.2329,633812.0
2024-09-04 12:30:00,83.27,83.34,83.27,83.27,164108.0,81.2231,81.2914,81.2231,81.2231,164108.0
2024-09-04 12:40:00,83.27,83.29,83.17,83.23,138606.0,81.2231,81.2426,81.1256,81.1841,138606.0
2024-09-04 12:50:00,83.23,83.27,83.17,83.2,206351.0,81.1841,81.2231,81.1256,81.1548,206351.0
2024-09-04 13:00:00,83.19,83.2,83.07,83.09,307708.0,81.1451,81.1548,81.028,81.0475,307708.0
2024-09-04 13:10:00,83.09,83.12,82.99,83.04,313835.0,81.0475,81.0768,80.95,80.9988,313835.0
2024-09-04 13:20:00,83.03,83.05,82.97,83.01,278879.0,80.989,81.0085,80.9305,80.9695,278879.0
2024-09-04 13:30:00,83.0,83.01,82.86,82.91,225044.0,80.9597,80.9695,80.8232,80.8719,225044.0
2024-09-04 13:40:00,82.91,83.02,82.9,82.95,225464.0,80.8719,80.9792,80.8622,80.911,225464.0
2024-09-04 13:50:00,82.95,83.07,82.95,83.04,227223.0,80.911,81.028,80.911,80.9988,227223.0
2024-09-04 14:00:00,83.04,83.13,83.01,83.12,289378.0,80.9988,81.0865,80.9695,81.0768,289378.0
2024-09-04 14:10:00,83.12,83.14,83.07,83.09,230604.0,81.0768,81.0963,81.028,81.0475,230604.0
2024-09-04 14:20:00,83.09,83.16,83.09,83.14,199726.0,81.0475,81.1158,81.0475,81.0963,199726.0
2024-09-04 14:30:00,83.13,83.21,83.13,83.17,309532.0,81.0865,81.1646,81.0865,81.1256,309532.0
2024-09-04 14:40:00,83.18,83.23,83.15,83.2,275975.0,81.1353,81.1841,81.106,81.1548,275975.0
2024-09-04 14:50:00,83.2,83.23,83.16,83.2,255388.0,81.1548,81.1841,81.1158,81.1548,255388.0
2024-09-04 15:00:00,83.19,83.2,83.11,83.16,287540.0,81.1451,81.1548,81.067,81.1158,287540.0
2024-09-04 15:10:00,83.15,83.18,83.09,83.15,460409.0,81.106,81.1353,81.0475,81.106,460409.0
2024-09-04 15:20:00,83.15,83.27,83.14,83.25,601920.0,81.106,81.2231,81.0963,81.2036,601920.0
2024-09-04 15:30:00,83.25,83.26,83.19,83.23,393915.0,81.2036,81.2133,81.1451,81.1841,393915.0
2024-09-04 15:40:00,83.23,83.4,83.2,83.4,660602.0,81.1841,81.3499,81.1548,81.3499,660602.0
2024-09-04 15:50:00,83.4,83.54,83.32,83.46,2304910.0,81.3499,81.4865,81.2719,81.4084,2304910.0
2024-09-05 09:30:00,83.5,83.63,83.21,83.27,627886.0,81.4474,81.5742,81.1646,81.2231,627886.0
2024-09-05 09:40:00,83.27,83.52,83.26,83.41,312101.0,81.2231,81.467,81.2133,81.3597,312101.0
2024-09-05 09:50:00,83.42,83.46,83.29,83.33,170774.0,81.3694,81.4084,81.2426,81.2816,170774.0
2024-09-05 10:00:00,83.32,83.35,83.17,83.25,291094.0,81.2719,81.3011,81.1256,81.2036,291094.0
2024-09-05 10:10:00,83.25,83.4,83.24,83.36,168106.0,81.2036,81.3499,81.1938,81.3109,168106.0
2024-09-05 10:20:00,83.36,83.4,83.31,83.4,138406.0,81.3109,81.3499,81.2621,81.3499,138406.0
2024-09-05 10:30:00,83.39,83.42,83.21,83.21,523122.0,81.3401,81.3694,81.1646,81.1646,523122.0
2024-09-05 10:40:00,83.21,83.31,83.11,83.11,126247.0,81.1646,81.2621,81.067,81.067,126247.0
2024-09-05 10:50:00,83.11,83.14,83.02,83.04,187142.0,81.067,81.0963,80.9792,80.9988,187142.0
2024-09-05 11:00:00,83.05,83.05,82.97,83.05,343656.0,81.0085,81.0085,80.9305,81.0085,343656.0
2024-09-05 11:10:00,83.04,83.04,82.88,82.93,161297.0,80.9988,80.9988,80.8427,80.8915,161297.0
2024-09-05 11:20:00,82.94,82.95,82.82,82.83,266633.0,80.9012,80.911,80.7842,80.7939,266633.0
2024-09-05 11:30:00,82.84,82.87,82.81,82.81,279900.0,80.8037,80.8329,80.7744,80.7744,279900.0
2024-09-05 11:40:00,82.82,82.87,82.78,82.84,153563.0,80.7842,80.8329,80.7451,80.8037,153563.0
2024-09-05 11:50:00,82.84,82.88,82.81,82.85,116433.0,80.8037,80.8427,80.7744,80.8134,116433.0
2024-09-05 12:00:00,82.84,82.86,82.81,82.85,255283.0,80.8037,80.8232,80.7744,80.8134,255283.0
2024-09-05 12:10:00,82.85,82.87,82.74,82.81,111188.0,80.8134,80.8329,80.7061,80.7744,111188.0
2024-09-05 12:20:00,82.81,82.89,82.8,82.88,81940.0,80.7744,80.8524,80.7646,80.8427,81940.0
2024-09-05 12:30:00,82.88,82.94,82.86,82.92,80527.0,80.8427,80.9012,80.8232,80.8817,80527.0
2024-09-05 12:40:00,82.93,83.01,82.92,83.0,133559.0,80.8915,80.9695,80.8817,80.9597,133559.0
2024-09-05 12:50:00,83.0,83.11,82.99,83.07,78834.0,80.9597,81.067,80.95,81.028,78834.0
2024-09-05 13:00:00,83.06,83.09,83.0,83.06,135873.0,81.0183,81.0475,80.9597,81.0183,135873.0
2024-09-05 13:10:00,83.06,83.1,82.99,83.05,114555.0,81.0183,81.0573,80.95,81.0085,114555.0
2024-09-05 13:20:00,83.04,83.11,83.03,83.04,124498.0,80.9988,81.067,80.989,80.9988,124498.0
2024-09-05 13:30:00,83.03,83.15,83.0,83.14,134991.0,80.989,81.106,80.9597,81.0963,134991.0
2024-09-05 13:40:00,83.14,83.28,83.14,83.22,140839.0,81.0963,81.2329,81.0963,81.1743,140839.0
2024-09-05 13:50:00,83.22,83.23,83.16,83.22,131569.0,81.1743,81.1841,81.1158,81.1743,131569.0
2024-09-05 14:00:00,83.22,83.28,83.18,83.25,131558.0,81.1743,81.2329,81.1353,81.2036,131558.0
2024-09-05 14:10:00,83.26,83.29,83.21,83.24,133832.0,81.2133,81.2426,81.1646,81.1938,133832.0
2024-09-05 14:20:00,83.24,83.26,83.2,83.22,96205.0,81.1938,81.2133,81.1548,81.1743,96205.0
2024-09-05 14:30:00,83.22,83.33,83.2,83.28,111448.0,81.1743,81.2816,81.1548,81.2329,111448.0
2024-09-05 14:40:00,83.28,83.28,83.22,83.26,141470.0,81.2329,81.2329,81.1743,81.2133,141470.0
2024-09-05 14:50:00,83.27,83.29,83.23,83.24,125474.0,81.2231,81.2426,81.1841,81.1938,125474.0
2024-09-05 15:00:00,83.23,83.25,83.18,83.2,157680.0,81.1841,81.2036,81.1353,81.1548,157680.0
2024-09-05 15:10:00,83.2,83.2,83.03,83.04,267091.0,81.1548,81.1548,80.989,80.9988,267091.0
2024-09-05 15:20:00,83.03,83.1,83.0,83.09,155774.0,80.989,81.0573,80.9597,81.0475,155774.0
2024-09-05 15:30:00,83.09,83.22,83.08,83.14,351565.0,81.0475,81.1743,81.0378,81.0963,351565.0
2024-09-05 15:40:00,83.14,83.14,83.04,83.08,776219.0,81.0963,81.0963,80.9988,81.0378,776219.0
2024-09-05 15:50:00,83.09,83.15,82.99,83.14,2027288.0,81.0475,81.106,80.95,81.0963,2027288.0
2024-09-06 09:30:00,83.15,83.51,83.15,83.41,527461.0,81.106,81.4572,81.106,81.3597,527461.0
2024-09-06 09:40:00,83.41,83.48,83.29,83.35,365486.0,81.3597,81.4279,81.2426,81.3011,365486.0
2024-09-06 09:50:00,83.34,83.44,83.25,83.34,298619.0,81.2914,81.3889,81.2036,81.2914,298619.0
2024-09-06 10:00:00,83.35,83.41,83.21,83.28,246636.0,81.3011,81.3597,81.1646,81.2329,246636.0
2024-09-06 10:10:00,83.27,83.33,83.2,83.24,125961.0,81.2231,81.2816,81.1548,81.1938,125961.0
2024-09-06 10:20:00,83.25,83.28,83.03,83.1,205753.0,81.2036,81.2329,80.989,81.0573,205753.0
2024-09-06 10:30:00,83.12,83.13,83.02,83.06,328268.0,81.0768,81.0865,80.9792,81.0183,328268.0
2024-09-06 10:40:00,83.06,83.14,82.96,83.0,178084.0,81.0183,81.0963,80.9207,80.9597,178084.0
2024-09-06 10:50:00,83.0,83.04,82.9,83.0,170370.0,80.9597,80.9988,80.8622,80.9597,170370.0
2024-09-06 11:00:00,83.0,83.34,82.98,83.05,284192.0,80.9597,81.2914,80.9402,81.0085,284192.0
2024-09-06 11:10:00,83.05,83.07,82.9,82.97,183908.0,81.0085,81.028,80.8622,80.9305,183908.0
2024-09-06 11:20:00,82.98,83.05,82.95,83.0,135060.0,80.9402,81.0085,80.911,80.9597,135060.0
2024-09-06 11:30:00,83.01,83.11,82.98,83.05,151408.0,80.9695,81.067,80.9402,81.0085,151408.0
2024-09-06 11:40:00,83.05,83.08,82.9,82.94,130187.0,81.0085,81.0378,80.8622,80.9012,130187.0
2024-09-06 11:50:00,82.94,82.99,82.91,82.94,166132.0,80.9012,80.95,80.8719,80.9012,166132.0
2024-09-06 12:00:00,82.95,83.02,82.93,82.97,160743.0,80.911,80.9792,80.8915,80.9305,160743.0
2024-09-06 12:10:00,82.97,83.0,82.93,82.94,129170.0,80.9305,80.9597,80.8915,80.9012,129170.0
2024-09-06 12:20:00,82.94,83.04,82.94,83.04,172214.0,80.9012,80.9988,80.9012,80.9988,172214.0
2024-09-06 12:30:00,83.04,83.12,83.01,83.09,206711.0,80.9988,81.0768,80.9695,81.0475,206711.0
2024-09-06 12:40:00,83.09,83.14,83.04,83.09,153099.0,81.0475,81.0963,80.9988,81.0475,153099.0
2024-09-06 12:50:00,83.1,83.16,83.07,83.11,605593.0,81.0573,81.1158,81.028,81.067,605593.0
2024-09-06 13:00:00,83.11,83.15,83.05,83.15,129631.0,81.067,81.106,81.0085,81.106,129631.0
2024-09-06 13:10:00,83.15,83.19,83.09,83.09,196166.0,81.106,81.1451,81.0475,81.0475,196166.0
2024-09-06 13:20:00,83.09,83.17,83.04,83.05,204378.0,81.0475,81.1256,80.9988,81.0085,204378.0
2024-09-06 13:30:00,83.05,83.06,82.97,83.02,118332.0,81.0085,81.0183,80.9305,80.9792,118332.0
2024-09-06 13:40:00,83.03,83.06,82.98,83.0,140247.0,80.989,81.0183,80.9402,80.9597,140247.0
2024-09-06 13:50:00,82.99,83.15,82.99,83.12,123566.0,80.95,81.106,80.95,81.0768,123566.0
2024-09-06 14:00:00,83.12,83.14,83.03,83.09,103285.0,81.0768,81.0963,80.989,81.0475,103285.0
2024-09-06 14:10:00,83.08,83.12,83.05,83.09,129778.0,81.0378,81.0768,81.0085,81.0475,129778.0
2024-09-06 14:20:00,83.1,83.17,83.07,83.14,177331.0,81.0573,81.1256,81.028,81.0963,177331.0
2024-09-06 14:30:00,83.15,83.17,83.09,83.13,130811.0,81.106,81.1256,81.0475,81.0865,130811.0
2024-09-06 14:40:00,83.13,83.14,83.07,83.09,160124.0,81.0865,81.0963,81.028,81.0475,160124.0
2024-09-06 14:50:00,83.09,83.2,83.06,83.18,125487.0,81.0475,81.1548,81.0183,81.1353,125487.0
2024-09-06 15:00:00,83.18,83.21,83.15,83.19,179427.0,81.1353,81.1646,81.106,81.1451,179427.0
2024-09-06 15:10:00,83.19,83.19,83.08,83.1,175450.0,81.1451,81.1451,81.0378,81.0573,175450.0
2024-09-06 15:20:00,83.11,83.14,83.08,83.11,229207.0,81.067,81.0963,81.0378,81.067,229207.0
2024-09-06 15:30:00,83.1,83.12,82.89,82.92,274274.0,81.0573,81.0768,80.8524,80.8817,274274.0
2024-09-06 15:40:00,82.92,83.04,82.89,83.02,435424.0,80.8817,80.9988,80.8524,80.9792,435424.0
2024-09-06 15:50:00,83.02,83.04,82.9,82.97,1544562.0,80.9792,80.9988,80.8622,80.9305,1544562.0
2024-09-09 09:30:00,83.0,83.14,82.86,83.06,488563.0,80.9597,81.0963,80.8232,81.0183,488563.0
2024-09-09 09:40:00,83.06,83.37,83.04,83.36,266673.0,81.0183,81.3206,80.9988,81.3109,266673.0
2024-09-09 09:50:00,83.37,83.38,83.24,83.24,199902.0,81.3206,81.3304,81.1938,81.1938,199902.0
2024-09-09 10:00:00,83.25,83.41,83.24,83.35,231072.0,81.2036,81.3597,81.1938,81.3011,231072.0
2024-09-09 10:10:00,83.35,83.44,83.29,83.4,243969.0,81.3011,81.3889,81.2426,81.3499,243969.0
2024-09-09 10:20:00,83.4,83.52,83.39,83.43,296415.0,81.3499,81.467,81.3401,81.3792,296415.0
2024-09-09 10:30:00,83.44,83.63,83.43,83.59,214423.0,81.3889,81.5742,81.3792,81.5352,214423.0
2024-09-09 10:40:00,83.58,83.65,83.53,83.63,343819.0,81.5255,81.5938,81.4767,81.5742,343819.0
2024-09-09 10:50:00,83.63,83.72,83.62,83.67,334462.0,81.5742,81.662,81.5645,81.6133,334462.0
2024-09-09 11:00:00,83.66,83.67,83.51,83.53,165671.0,81.6035,81.6133,81.4572,81.4767,165671.0
2024-09-09 11:10:00,83.52,83.54,83.38,83.39,101791.0,81.467,81.4865,81.3304,81.3401,101791.0
2024-09-09 11:20:00,83.39,83.5,83.39,83.48,327947.0,81.3401,81.4474,81.3401,81.4279,327947.0
2024-09-09 11:30:00,83.48,83.63,83.48,83.63,154258.0,81.4279,81.5742,81.4279,81.5742,154258.0
2024-09-09 11:40:00,83.63,83.7,83.6,83.67,86312.0,81.5742,81.6425,81.545,81.6133,86312.0
2024-09-09 11:50:00,83.68,83.69,83.57,83.58,201583.0,81.623,81.6328,81.5157,81.5255,201583.0
2024-09-09 12:00:00,83.58,83.64,83.57,83.63,109399.0,81.5255,81.584,81.5157,81.5742,109399.0
2024-09-09 12:10:00,83.63,83.68,83.62,83.66,73232.0,81.5742,81.623,81.5645,81.6035,73232.0
2024-09-09 12:20:00,83.66,83.68,83.61,83.67,76460.0,81.6035,81.623,81.5547,81.6133,76460.0
2024-09-09 12:30:00,83.67,83.74,83.64,83.74,76530.0,81.6133,81.6815,81.584,81.6815,76530.0
2024-09-09 12:40:00,83.75,83.79,83.73,83.73,86950.0,81.6913,81.7303,81.6718,81.6718,86950.0
2024-09-09 12:50:00,83.74,83.78,83.7,83.75,65652.0,81.6815,81.7206,81.6425,81.6913,65652.0
2024-09-09 13:00:00,83.74,83.75,83.65,83.71,50817.0,81.6815,81.6913,81.5938,81.6523,50817.0
2024-09-09 13:10:00,83.71,83.73,83.67,83.68,63341.0,81.6523,81.6718,81.6133,81.623,63341.0
2024-09-09 13:20:00,83.68,83.68,83.64,83.66,50122.0,81.623,81.623,81.584,81.6035,50122.0
2024-09-09 13:30:00,83.66,83.66,83.59,83.65,100507.0,81.6035,81.6035,81.5352,81.5938,100507.0
2024-09-09 13:40:00,83.66,83.66,83.58,83.6,67741.0,81.6035,81.6035,81.5255,81.545,67741.0
2024-09-09 13:50:00,83.6,83.61,83.53,83.56,84511.0,81.545,81.5547,81.4767,81.506,84511.0
2024-09-09 14:00:00,83.56,83.58,83.53,83.56,107726.0,81.506,81.5255,81.4767,81.506,107726.0
2024-09-09 14:10:00,83.56,83.58,83.53,83.57,149206.0,81.506,81.5255,81.4767,81.5157,149206.0
2024-09-09 14:20:00,83.56,83.6,83.53,83.56,97364.0,81.506,81.545,81.4767,81.506,97364.0
2024-09-09 14:30:00,83.56,83.6,83.52,83.54,192389.0,81.506,81.545,81.467,81.4865,192389.0
2024-09-09 14:40:00,83.54,83.65,83.53,83.64,104963.0,81.4865,81.5938,81.4767,81.584,104963.0
2024-09-09 14:50:00,83.64,83.65,83.56,83.56,157491.0,81.584,81.5938,81.506,81.506,157491.0
2024-09-09 15:00:00,83.56,83.59,83.53,83.58,112519.0,81.506,81.5352,81.4767,81.5255,112519.0
2024-09-09 15:10:00,83.58,83.59,83.53,83.54,123428.0,81.5255,81.5352,81.4767,81.4865,123428.0
2024-09-09 15:20:00,83.54,83.54,83.47,83.53,158332.0,81.4865,81.4865,81.4182,81.4767,158332.0
2024-09-09 15:30:00,83.53,83.63,83.51,83.6,199266.0,81.4767,81.5742,81.4572,81.545,199266.0
2024-09-09 15:40:00,83.59,83.6,83.5,83.5,501642.0,81.5352,81.545,81.4474,81.4474,501642.0
2024-09-09 15:50:00,83.5,83.63,83.42,83.6,1646484.0,81.4474,81.5742,81.3694,81.545,1646484.0
2024-09-10 09:30:00,83.51,83.81,83.49,83.81,397652.0,81.4572,81.7498,81.4377,81.7498,397652.0
2024-09-10 09:40:00,83.81,83.91,83.78,83.89,308779.0,81.7498,81.8474,81.7206,81.8279,308779.0
2024-09-10 09:50:00,83.9,84.0,83.81,83.92,523213.0,81.8376,81.9352,81.7498,81.8571,523213.0
2024-09-10 10:00:00,83.92,83.93,83.69,83.78,271244.0,81.8571,81.8669,81.6328,81.7206,271244.0
2024-09-10 10:10:00,83.78,83.78,83.66,83.75,331367.0,81.7206,81.7206,81.6035,81.6913,331367.0
2024-09-10 10:20:00,83.74,83.76,83.67,83.73,143731.0,81.6815,81.7011,81.6133,81.6718,143731.0
2024-09-10 10:30:00,83.72,83.81,83.71,83.79,276797.0,81.662,81.7498,81.6523,81.7303,276797.0
2024-09-10 10:40:00,83.8,83.84,83.74,83.77,229241.0,81.7401,81.7791,81.6815,81.7108,229241.0
2024-09-10 10:50:00,83.77,83.79,83.72,83.77,234514.0,81.7108,81.7303,81.662,81.7108,234514.0
2024-09-10 11:00:00,83.77,83.88,83.72,83.87,154502.0,81.7108,81.8181,81.662,81.8083,154502.0
2024-09-10 11:10:00,83.87,83.91,83.79,83.79,1188422.0,81.8083,81.8474,81.7303,81.7303,1188422.0
2024-09-10 11:20:00,83.8,83.8,83.73,83.75,171058.0,81.7401,81.7401,81.6718,81.6913,171058.0
2024-09-10 11:30:00,83.75,83.79,83.71,83.74,242845.0,81.6913,81.7303,81.6523,81.6815,242845.0
2024-09-10 11:40:00,83.74,83.76,83.62,83.63,106300.0,81.6815,81.7011,81.5645,81.5742,106300.0
2024-09-10 11:50:00,83.63,83.65,83.57,83.57,201695.0,81.5742,81.5938,81.5157,81.5157,201695.0
2024-09-10 12:00:00,83.56,83.58,83.43,83.44,144670.0,81.506,81.5255,81.3792,81.3889,144670.0
2024-09-10 12:10:00,83.44,83.51,83.41,83.48,164549.0,81.3889,81.4572,81.3597,81.4279,164549.0
2024-09-10 12:20:00,83.5,83.54,83.47,83.52,382661.0,81.4474,81.4865,81.4182,81.467,382661.0
2024-09-10 12:30:00,83.52,83.58,83.51,83.51,184352.0,81.467,81.5255,81.4572,81.4572,184352.0
2024-09-10 12:40:00,83.51,83.52,83.43,83.48,122618.0,81.4572,81.467,81.3792,81.4279,122618.0
2024-09-10 12:50:00,83.48,83.53,83.47,83.48,116749.0,81.4279,81.4767,81.4182,81.4279,116749.0
2024-09-10 13:00:00,83.48,83.54,83.46,83.53,116736.0,81.4279,81.4865,81.4084,81.4767,116736.0
2024-09-10 13:10:00,83.52,83.61,83.5,83.59,178906.0,81.467,81.5547,81.4474,81.5352,178906.0
2024-09-10 13:20:00,83.59,83.59,83.51,83.52,240869.0,81.5352,81.5352,81.4572,81.467,240869.0
2024-09-10 13:30:00,83.52,83.57,83.5,83.56,116360.0,81.467,81.5157,81.4474,81.506,116360.0
2024-09-10 13:40:00,83.56,83.58,83.46,83.48,132453.0,81.506,81.5255,81.4084,81.4279,132453.0
2024-09-10 13:50:00,83.48,83.51,83.42,83.47,442216.0,81.4279,81.4572,81.3694,81.4182,442216.0
2024-09-10 14:00:00,83.47,83.52,83.44,83.47,162819.0,81.4182,81.467,81.3889,81.4182,162819.0
2024-09-10 14:10:00,83.47,83.48,83.39,83.44,150724.0,81.4182,81.4279,81.3401,81.3889,150724.0
2024-09-10 14:20:00,83.44,83.47,83.41,83.44,122239.0,81.3889,81.4182,81.3597,81.3889,122239.0
2024-09-10 14:30:00,83.44,83.49,83.43,83.47,197279.0,81.3889,81.4377,81.3792,81.4182,197279.0
2024-09-10 14:40:00,83.47,83.48,83.4,83.48,178551.0,81.4182,81.4279,81.3499,81.4279,178551.0
2024-09-10 14:50:00,83.48,83.51,83.45,83.5,188601.0,81.4279,81.4572,81.3987,81.4474,188601.0
2024-09-10 15:00:00,83.5,83.5,83.44,83.47,138484.0,81.4474,81.4474,81.3889,81.4182,138484.0
2024-09-10 15:10:00,83.46,83.51,83.45,83.48,151104.0,81.4084,81.4572,81.3987,81.4279,151104.0
2024-09-10 15:20:00,83.48,83.5,83.45,83.46,261821.0,81.4279,81.4474,81.3987,81.4084,261821.0
2024-09-10 15:30:00,83.47,83.53,83.42,83.51,588918.0,81.4182,81.4767,81.3694,81.4572,588918.0
2024-09-10 15:40:00,83.51,83.61,83.49,83.57,642072.0,81.4572,81.5547,81.4377,81.5157,642072.0
2024-09-10 15:50:00,83.56,83.68,83.54,83.6,2426463.0,81.506,81.623,81.4865,81.545,2426463.0
2024-09-11 09:30:00,83.31,83.37,82.79,82.8,804392.0,81.2621,81.3206,80.7549,80.7646,804392.0
2024-09-11 09:40:00,82.81,82.82,82.51,82.58,820318.0,80.7744,80.7842,80.4818,80.5501,820318.0
2024-09-11 09:50:00,82.58,82.67,82.51,82.51,653362.0,80.5501,80.6378,80.4818,80.4818,653362.0
2024-09-11 10:00:00,82.51,82.64,82.41,82.62,1627210.0,80.4818,80.6086,80.3842,80.5891,1627210.0
2024-09-11 10:10:00,82.62,82.62,82.36,82.37,456590.0,80.5891,80.5891,80.3355,80.3452,456590.0
2024-09-11 10:20:00,82.37,82.45,82.15,82.17,415529.0,80.3452,80.4233,80.1306,80.1501,415529.0
2024-09-11 10:30:00,82.17,82.2,82.08,82.19,289862.0,80.1501,80.1794,80.0623,80.1696,289862.0
2024-09-11 10:40:00,82.19,82.23,82.14,82.19,285354.0,80.1696,80.2087,80.1209,80.1696,285354.0
2024-09-11 10:50:00,82.19,82.28,82.18,82.23,266521.0,80.1696,80.2574,80.1599,80.2087,266521.0
2024-09-11 11:00:00,82.23,82.27,82.15,82.25,287271.0,80.2087,80.2477,80.1306,80.2282,287271.0
2024-09-11 11:10:00,82.25,82.37,82.21,82.34,179689.0,80.2282,80.3452,80.1892,80.316,179689.0
2024-09-11 11:20:00,82.33,82.38,82.25,82.32,168920.0,80.3062,80.355,80.2282,80.2964,168920.0
2024-09-11 11:30:00,82.33,82.41,82.29,82.41,128910.0,80.3062,80.3842,80.2672,80.3842,128910.0
2024-09-11 11:40:00,82.41,82.51,82.39,82.41,236474.0,80.3842,80.4818,80.3647,80.3842,236474.0
2024-09-11 11:50:00,82.41,82.42,82.24,82.33,263038.0,80.3842,80.394,80.2184,80.3062,263038.0
2024-09-11 12:00:00,82.32,82.5,82.29,82.43,275195.0,80.2964,80.472,80.2672,80.4037,275195.0
2024-09-11 12:10:00,82.44,82.49,82.35,82.39,161803.0,80.4135,80.4623,80.3257,80.3647,161803.0
2024-09-11 12:20:00,82.39,82.43,82.35,82.42,144403.0,80.3647,80.4037,80.3257,80.394,144403.0
2024-09-11 12:30:00,82.42,82.45,82.35,82.42,182516.0,80.394,80.4233,80.3257,80.394,182516.0
2024-09-11 12:40:00,82.44,82.5,82.38,82.48,76707.0,80.4135,80.472,80.355,80.4525,76707.0
2024-09-11 12:50:00,82.49,82.56,82.48,82.55,79105.0,80.4623,80.5305,80.4525,80.5208,79105.0
2024-09-11 13:00:00,82.55,82.64,82.53,82.59,242092.0,80.5208,80.6086,80.5013,80.5598,242092.0
2024-09-11 13:10:00,82.6,82.64,82.51,82.53,91655.0,80.5696,80.6086,80.4818,80.5013,91655.0
2024-09-11 13:20:00,82.53,82.53,82.44,82.47,89091.0,80.5013,80.5013,80.4135,80.4428,89091.0
2024-09-11 13:30:00,82.47,82.52,82.46,82.51,91520.0,80.4428,80.4915,80.433,80.4818,91520.0
2024-09-11 13:40:00,82.52,82.61,82.51,82.6,177790.0,80.4915,80.5793,80.4818,80.5696,177790.0
2024-09-11 13:50:00,82.61,82.62,82.47,82.53,81348.0,80.5793,80.5891,80.4428,80.5013,81348.0
2024-09-11 14:00:00,82.52,82.59,82.48,82.55,99597.0,80.4915,80.5598,80.4525,80.5208,99597.0
2024-09-11 14:10:00,82.56,82.57,82.5,82.52,106555.0,80.5305,80.5403,80.472,80.4915,106555.0
2024-09-11 14:20:00,82.52,82.57,82.49,82.53,119504.0,80.4915,80.5403,80.4623,80.5013,119504.0
2024-09-11 14:30:00,82.53,82.65,82.51,82.65,107251.0,80.5013,80.6183,80.4818,80.6183,107251.0
2024-09-11 14:40:00,82.66,82.74,82.64,82.71,225177.0,80.6281,80.7061,80.6086,80.6769,225177.0
2024-09-11 14:50:00,82.71,82.73,82.63,82.68,107893.0,80.6769,80.6964,80.5988,80.6476,107893.0
2024-09-11 15:00:00,82.68,82.74,82.67,82.72,153606.0,80.6476,80.7061,80.6378,80.6866,153606.0
2024-09-11 15:10:00,82.72,82.79,82.71,82.74,85611.0,80.6866,80.7549,80.6769,80.7061,85611.0
2024-09-11 15:20:00,82.73,82.83,82.73,82.81,131170.0,80.6964,80.7939,80.6964,80.7744,131170.0
2024-09-11 15:30:00,82.81,82.84,82.71,82.73,332436.0,80.7744,80.8037,80.6769,80.6964,332436.0
2024-09-11 15:40:00,82.73,82.76,82.67,82.71,714283.0,80.6964,80.7256,80.6378,80.6769,714283.0
2024-09-11 15:50:00,82.71,82.92,82.67,82.8,1572377.0,80.6769,80.8817,80.6378,80.7646,1572377.0
2024-09-12 09:30:00,82.85,83.06,82.66,82.86,508435.0,80.8134,81.0183,80.6281,80.8232,508435.0
2024-09-12 09:40:00,82.84,82.89,82.69,82.87,208029.0,80.8037,80.8524,80.6574,80.8329,208029.0
2024-09-12 09:50:00,82.87,82.91,82.67,82.67,159997.0,80.8329,80.8719,80.6378,80.6378,159997.0
2024-09-12 10:00:00,82.67,82.8,82.59,82.73,304549.0,80.6378,80.7646,80.5598,80.6964,304549.0
2024-09-12 10:10:00,82.73,82.87,82.71,82.83,105544.0,80.6964,80.8329,80.6769,80.7939,105544.0
2024-09-12 10:20:00,82.83,82.85,82.71,82.75,122153.0,80.7939,80.8134,80.6769,80.7159,122153.0
2024-09-12 10:30:00,82.76,82.77,82.58,82.6,556855.0,80.7256,80.7354,80.5501,80.5696,556855.0
2024-09-12 10:40:00,82.6,82.88,82.57,82.84,248761.0,80.5696,80.8427,80.5403,80.8037,248761.0
2024-09-12 10:50:00,82.84,82.85,82.73,82.75,196244.0,80.8037,80.8134,80.6964,80.7159,196244.0
2024-09-12 11:00:00,82.74,82.85,82.7,82.84,90385.0,80.7061,80.8134,80.6671,80.8037,90385.0
2024-09-12 11:10:00,82.83,82.91,82.77,82.81,96040.0,80.7939,80.8719,80.7354,80.7744,96040.0
2024-09-12 11:20:00,82.8,82.83,82.76,82.76,70320.0,80.7646,80.7939,80.7256,80.7256,70320.0
2024-09-12 11:30:00,82.76,82.88,82.73,82.85,43320.0,80.7256,80.8427,80.6964,80.8134,43320.0
2024-09-12 11:40:00,82.86,82.9,82.8,82.86,417640.0,80.8232,80.8622,80.7646,80.8232,417640.0
2024-09-12 11:50:00,82.85,82.87,82.79,82.83,154521.0,80.8134,80.8329,80.7549,80.7939,154521.0
2024-09-12 12:00:00,82.83,82.85,82.77,82.83,84781.0,80.7939,80.8134,80.7354,80.7939,84781.0
2024-09-12 12:10:00,82.83,82.83,82.76,82.81,36719.0,80.7939,80.7939,80.7256,80.7744,36719.0
2024-09-12 12:20:00,82.81,82.86,82.77,82.79,62983.0,80.7744,80.8232,80.7354,80.7549,62983.0
2024-09-12 12:30:00,82.79,82.88,82.77,82.85,69412.0,80.7549,80.8427,80.7354,80.8134,69412.0
2024-09-12 12:40:00,82.84,82.92,82.83,82.87,198046.0,80.8037,80.8817,80.7939,80.8329,198046.0
2024-09-12 12:50:00,82.87,82.98,82.87,82.97,53111.0,80.8329,80.9402,80.8329,80.9305,53111.0
2024-09-12 13:00:00,82.97,83.03,82.96,83.02,80657.0,80.9305,80.989,80.9207,80.9792,80657.0
2024-09-12 13:10:00,83.02,83.04,83.0,83.02,48158.0,80.9792,80.9988,80.9597,80.9792,48158.0
2024-09-12 13:20:00,83.01,83.1,83.0,83.05,63669.0,80.9695,81.0573,80.9597,81.0085,63669.0
2024-09-12 13:30:00,83.06,83.13,83.05,83.13,92242.0,81.0183,81.0865,81.0085,81.0865,92242.0
2024-09-12 13:40:00,83.13,83.2,83.12,83.17,64039.0,81.0865,81.1548,81.0768,81.1256,64039.0
2024-09-12 13:50:00,83.16,83.2,83.12,83.13,45803.0,81.1158,81.1548,81.0768,81.0865,45803.0
2024-09-12 14:00:00,83.14,83.24,83.1,83.21,81834.0,81.0963,81.1938,81.0573,81.1646,81834.0
2024-09-12 14:10:00,83.22,83.25,83.16,83.17,53898.0,81.1743,81.2036,81.1158,81.1256,53898.0
2024-09-12 14:20:00,83.18,83.26,83.17,83.25,51614.0,81.1353,81.2133,81.1256,81.2036,51614.0
2024-09-12 14:30:00,83.25,83.29,83.24,83.28,58783.0,81.2036,81.2426,81.1938,81.2329,58783.0
2024-09-12 14:40:00,83.28,83.31,83.25,83.26,201316.0,81.2329,81.2621,81.2036,81.2133,201316.0
2024-09-12 14:50:00,83.26,83.26,83.08,83.22,141961.0,81.2133,81.2133,81.0378,81.1743,141961.0
2024-09-12 15:00:00,83.21,83.22,83.14,83.2,359721.0,81.1646,81.1743,81.0963,81.1548,359721.0
2024-09-12 15:10:00,83.2,83.31,83.19,83.3,60585.0,81.1548,81.2621,81.1451,81.2524,60585.0
2024-09-12 15:20:00,83.3,83.38,83.28,83.36,83993.0,81.2524,81.3304,81.2329,81.3109,83993.0
2024-09-12 15:30:00,83.35,83.41,83.34,83.39,213859.0,81.3011,81.3597,81.2914,81.3401,213859.0
2024-09-12 15:40:00,83.39,83.43,83.37,83.42,322545.0,81.3401,81.3792,81.3206,81.3694,322545.0
2024-09-12 15:50:00,83.41,83.42,83.26,83.33,1380561.0,81.3597,81.3694,81.2133,81.2816,1380561.0
2024-09-13 09:30:00,83.4,83.4,83.22,83.24,466260.0,81.3499,81.3499,81.1743,81.1938,466260.0
2024-09-13 09:40:00,83.23,83.61,83.22,83.6,214257.0,81.1841,81.5547,81.1743,81.545,214257.0
2024-09-13 09:50:00,83.61,83.72,83.52,83.7,102601.0,81.5547,81.662,81.467,81.6425,102601.0
2024-09-13 10:00:00,83.7,83.77,83.57,83.62,225939.0,81.6425,81.7108,81.5157,81.5645,225939.0
2024-09-13 10:10:00,83.62,83.79,83.59,83.76,101270.0,81.5645,81.7303,81.5352,81.7011,101270.0
2024-09-13 10:20:00,83.76,83.8,83.69,83.73,78876.0,81.7011,81.7401,81.6328,81.6718,78876.0
2024-09-13 10:30:00,83.74,83.8,83.68,83.79,67588.0,81.6815,81.7401,81.623,81.7303,67588.0
2024-09-13 10:40:00,83.79,83.86,83.76,83.83,85008.0,81.7303,81.7986,81.7011,81.7693,85008.0
2024-09-13 10:50:00,83.83,83.83,83.71,83.77,65460.0,81.7693,81.7693,81.6523,81.7108,65460.0
2024-09-13 11:00:00,83.78,83.78,83.67,83.69,114324.0,81.7206,81.7206,81.6133,81.6328,114324.0
2024-09-13 11:10:00,83.68,83.7,83.64,83.69,136403.0,81.623,81.6425,81.584,81.6328,136403.0
2024-09-13 11:20:00,83.69,83.8,83.68,83.77,62282.0,81.6328,81.7401,81.623,81.7108,62282.0
2024-09-13 11:30:00,83.77,83.89,83.76,83.87,55633.0,81.7108,81.8279,81.7011,81.8083,55633.0
2024-09-13 11:40:00,83.86,83.95,83.84,83.91,109926.0,81.7986,81.8864,81.7791,81.8474,109926.0
2024-09-13 11:50:00,83.92,83.96,83.89,83.9,53036.0,81.8571,81.8961,81.8279,81.8376,53036.0
2024-09-13 12:00:00,83.9,83.92,83.87,83.91,86526.0,81.8376,81.8571,81.8083,81.8474,86526.0
2024-09-13 12:10:00,83.9,83.91,83.84,83.84,40396.0,81.8376,81.8474,81.7791,81.7791,40396.0
2024-09-13 12:20:00,83.84,83.86,83.81,83.82,54669.0,81.7791,81.7986,81.7498,81.7596,54669.0
2024-09-13 12:30:00,83.82,83.83,83.79,83.82,83550.0,81.7596,81.7693,81.7303,81.7596,83550.0
2024-09-13 12:40:00,83.83,83.88,83.82,83.82,65129.0,81.7693,81.8181,81.7596,81.7596,65129.0
2024-09-13 12:50:00,83.82,83.89,83.81,83.84,78844.0,81.7596,81.8279,81.7498,81.7791,78844.0
2024-09-13 13:00:00,83.83,83.89,83.82,83.86,64144.0,81.7693,81.8279,81.7596,81.7986,64144.0
2024-09-13 13:10:00,83.86,83.9,83.85,83.87,21965.0,81.7986,81.8376,81.7888,81.8083,21965.0
2024-09-13 13:20:00,83.87,83.9,83.83,83.88,40379.0,81.8083,81.8376,81.7693,81.8181,40379.0
2024-09-13 13:30:00,83.88,83.99,83.88,83.98,40556.0,81.8181,81.9254,81.8181,81.9156,40556.0
2024-09-13 13:40:00,83.98,84.0,83.92,83.94,100529.0,81.9156,81.9352,81.8571,81.8766,100529.0
2024-09-13 13:50:00,83.94,83.95,83.88,83.88,100614.0,81.8766,81.8864,81.8181,81.8181,100614.0
2024-09-13 14:00:00,83.89,83.91,83.77,83.87,90486.0,81.8279,81.8474,81.7108,81.8083,90486.0
2024-09-13 14:10:00,83.87,83.89,83.79,83.82,38299.0,81.8083,81.8279,81.7303,81.7596,38299.0
2024-09-13 14:20:00,83.82,83.83,83.74,83.77,59861.0,81.7596,81.7693,81.6815,81.7108,59861.0
2024-09-13 14:30:00,83.77,83.79,83.7,83.7,68296.0,81.7108,81.7303,81.6425,81.6425,68296.0
2024-09-13 14:40:00,83.7,83.75,83.69,83.73,42522.0,81.6425,81.6913,81.6328,81.6718,42522.0
2024-09-13 14:50:00,83.73,83.74,83.7,83.73,40710.0,81.6718,81.6815,81.6425,81.6718,40710.0
2024-09-13 15:00:00,83.73,83.76,83.69,83.73,109456.0,81.6718,81.7011,81.6328,81.6718,109456.0
2024-09-13 15:10:00,83.73,83.8,83.7,83.77,66749.0,81.6718,81.7401,81.6425,81.7108,66749.0
2024-09-13 15:20:00,83.77,83.82,83.75,83.78,79115.0,81.7108,81.7596,81.6913,81.7206,79115.0
2024-09-13 15:30:00,83.78,83.8,83.74,83.8,125273.0,81.7206,81.7401,81.6815,81.7401,125273.0
2024-09-13 15:40:00,83.81,83.87,83.78,83.86,323454.0,81.7498,81.8083,81.7206,81.7986,323454.0
2024-09-13 15:50:00,83.86,83.96,83.86,83.92,985139.0,81.7986,81.8961,81.7986,81.8571,985139.0
2024-09-16 09:30:00,84.14,84.5,84.14,84.39,628725.0,82.0717,82.4229,82.0717,82.3156,628725.0
2024-09-16 09:40:00,84.38,84.44,84.28,84.4,293549.0,82.3058,82.3643,82.2083,82.3253,293549.0
2024-09-16 09:50:00,84.39,84.53,84.37,84.47,192129.0,82.3156,82.4521,82.2961,82.3936,192129.0
2024-09-16 10:00:00,84.48,84.49,84.26,84.38,265583.0,82.4034,82.4131,82.1888,82.3058,265583.0
2024-09-16 10:10:00,84.37,84.38,84.15,84.19,192630.0,82.2961,82.3058,82.0815,82.1205,192630.0
2024-09-16 10:20:00,84.19,84.27,84.12,84.19,184283.0,82.1205,82.1985,82.0522,82.1205,184283.0
2024-09-16 10:30:00,84.18,84.19,84.08,84.14,299205.0,82.1107,82.1205,82.0132,82.0717,299205.0
2024-09-16 10:40:00,84.13,84.21,84.04,84.16,147130.0,82.062,82.14,81.9742,82.0912,147130.0
2024-09-16 10:50:00,84.15,84.16,84.01,84.05,83202.0,82.0815,82.0912,81.9449,81.9839,83202.0
2024-09-16 11:00:00,84.04,84.12,84.02,84.11,94873.0,81.9742,82.0522,81.9547,82.0424,94873.0
2024-09-16 11:10:00,84.1,84.11,84.01,84.02,90029.0,82.0327,82.0424,81.9449,81.9547,90029.0
2024-09-16 11:20:00,84.02,84.02,83.87,83.88,130316.0,81.9547,81.9547,81.8083,81.8181,130316.0
2024-09-16 11:30:00,83.87,83.97,83.87,83.96,109325.0,81.8083,81.9059,81.8083,81.8961,109325.0
2024-09-16 11:40:00,83.96,84.03,83.94,84.02,128918.0,81.8961,81.9644,81.8766,81.9547,128918.0
2024-09-16 11:50:00,84.02,84.06,84.01,84.03,131577.0,81.9547,81.9937,81.9449,81.9644,131577.0
2024-09-16 12:00:00,84.03,84.03,83.97,84.02,76366.0,81.9644,81.9644,81.9059,81.9547,76366.0
2024-09-16 12:10:00,84.03,84.15,84.02,84.08,132691.0,81.9644,82.0815,81.9547,82.0132,132691.0
2024-09-16 12:20:00,84.07,84.15,84.05,84.13,70750.0,82.0034,82.0815,81.9839,82.062,70750.0
2024-09-16 12:30:00,84.13,84.17,84.07,84.16,97894.0,82.062,82.101,82.0034,82.0912,97894.0
2024-09-16 12:40:00,84.16,84.2,84.14,84.17,95373.0,82.0912,82.1302,82.0717,82.101,95373.0
2024-09-16 12:50:00,84.17,84.19,84.14,84.15,83404.0,82.101,82.1205,82.0717,82.0815,83404.0
2024-09-16 13:00:00,84.15,84.15,84.12,84.14,77353.0,82.0815,82.0815,82.0522,82.0717,77353.0
2024-09-16 13:10:00,84.15,84.18,84.13,84.17,92298.0,82.0815,82.1107,82.062,82.101,92298.0
2024-09-16 13:20:00,84.18,84.19,84.12,84.15,76359.0,82.1107,82.1205,82.0522,82.0815,76359.0
2024-09-16 13:30:00,84.15,84.19,84.11,84.19,84560.0,82.0815,82.1205,82.0424,82.1205,84560.0
2024-09-16 13:40:00,84.19,84.21,84.12,84.14,74621.0,82.1205,82.14,82.0522,82.0717,74621.0
2024-09-16 13:50:00,84.13,84.14,84.09,84.14,84365.0,82.062,82.0717,82.0229,82.0717,84365.0
2024-09-16 14:00:00,84.14,84.17,84.11,84.13,75700.0,82.0717,82.101,82.0424,82.062,75700.0
2024-09-16 14:10:00,84.14,84.17,84.14,84.15,61310.0,82.0717,82.101,82.0717,82.0815,61310.0
2024-09-16 14:20:00,84.15,84.21,84.15,84.2,74659.0,82.0815,82.14,82.0815,82.1302,74659.0
2024-09-16 14:30:00,84.21,84.25,84.2,84.2,103034.0,82.14,82.179,82.1302,82.1302,103034.0
2024-09-16 14:40:00,84.2,84.21,84.17,84.2,58752.0,82.1302,82.14,82.101,82.1302,58752.0
2024-09-16 14:50:00,84.2,84.24,84.19,84.23,127216.0,82.1302,82.1693,82.1205,82.1595,127216.0
2024-09-16 15:00:00,84.23,84.24,84.18,84.21,73761.0,82.1595,82.1693,82.1107,82.14,73761.0
2024-09-16 15:10:00,84.22,84.24,84.2,84.23,107766.0,82.1497,82.1693,82.1302,82.1595,107766.0
2024-09-16 15:20:00,84.23,84.26,84.21,84.25,140708.0,82.1595,82.1888,82.14,82.179,140708.0
2024-09-16 15:30:00,84.25,84.29,84.19,84.2,238454.0,82.179,82.218,82.1205,82.1302,238454.0
2024-09-16 15:40:00,84.2,84.23,84.15,84.2,347836.0,82.1302,82.1595,82.0815,82.1302,347836.0
2024-09-16 15:50:00,84.2,84.27,84.19,84.24,927368.0,82.1302,82.1985,82.1205,82.1693,927368.0
2024-09-17 09:30:00,83.97,84.09,83.9,84.01,424062.0,81.9059,82.0229,81.8376,81.9449,424062.0
2024-09-17 09:40:00,84.01,84.08,83.98,84.02,141687.0,81.9449,82.0132,81.9156,81.9547,141687.0
2024-09-17 09:50:00,84.04,84.05,83.83,83.86,142144.0,81.9742,81.9839,81.7693,81.7986,142144.0
2024-09-17 10:00:00,83.86,84.15,83.86,84.12,180496.0,81.7986,82.0815,81.7986,82.0522,180496.0
2024-09-17 10:10:00,84.12,84.2,84.09,84.19,113593.0,82.0522,82.1302,82.0229,82.1205,113593.0
2024-09-17 10:20:00,84.19,84.21,84.11,84.14,102422.0,82.1205,82.14,82.0424,82.0717,102422.0
2024-09-17 10:30:00,84.14,84.16,84.0,84.04,70538.0,82.0717,82.0912,81.9352,81.9742,70538.0
2024-09-17 10:40:00,84.02,84.06,83.96,84.05,86413.0,81.9547,81.9937,81.8961,81.9839,86413.0
2024-09-17 10:50:00,84.06,84.16,84.04,84.07,153091.0,81.9937,82.0912,81.9742,82.0034,153091.0
2024-09-17 11:00:00,84.06,84.14,84.03,84.14,91637.0,81.9937,82.0717,81.9644,82.0717,91637.0
2024-09-17 11:10:00,84.13,84.15,84.08,84.09,110486.0,82.062,82.0815,82.0132,82.0229,110486.0
2024-09-17 11:20:00,84.09,84.12,84.04,84.06,137818.0,82.0229,82.0522,81.9742,81.9937,137818.0
2024-09-17 11:30:00,84.06,84.13,83.97,83.98,56166.0,81.9937,82.062,81.9059,81.9156,56166.0
2024-09-17 11:40:00,83.99,84.0,83.8,83.84,120316.0,81.9254,81.9352,81.7401,81.7791,120316.0
2024-09-17 11:50:00,83.84,83.86,83.78,83.8,58120.0,81.7791,81.7986,81.7206,81.7401,58120.0
2024-09-17 12:00:00,83.79,83.8,83.72,83.75,86799.0,81.7303,81.7401,81.662,81.6913,86799.0
2024-09-17 12:10:00,83.75,83.77,83.67,83.67,106366.0,81.6913,81.7108,81.6133,81.6133,106366.0
2024-09-17 12:20:00,83.68,83.71,83.61,83.62,176902.0,81.623,81.6523,81.5547,81.5645,176902.0
2024-09-17 12:30:00,83.61,83.61,83.53,83.56,120397.0,81.5547,81.5547,81.4767,81.506,120397.0
2024-09-17 12:40:00,83.56,83.62,83.49,83.51,152740.0,81.506,81.5645,81.4377,81.4572,152740.0
2024-09-17 12:50:00,83.5,83.53,83.4,83.47,146377.0,81.4474,81.4767,81.3499,81.4182,146377.0
2024-09-17 13:00:00,83.47,83.51,83.44,83.5,51453.0,81.4182,81.4572,81.3889,81.4474,51453.0
2024-09-17 13:10:00,83.5,83.56,83.46,83.54,254799.0,81.4474,81.506,81.4084,81.4865,254799.0
2024-09-17 13:20:00,83.54,83.59,83.52,83.52,228756.0,81.4865,81.5352,81.467,81.467,228756.0
2024-09-17 13:30:00,83.52,83.53,83.44,83.44,319658.0,81.467,81.4767,81.3889,81.3889,319658.0
2024-09-17 13:40:00,83.44,83.47,83.36,83.47,161803.0,81.3889,81.4182,81.3109,81.4182,161803.0
2024-09-17 13:50:00,83.46,83.55,83.46,83.49,128226.0,81.4084,81.4962,81.4084,81.4377,128226.0
2024-09-17 14:00:00,83.49,83.58,83.46,83.56,86012.0,81.4377,81.5255,81.4084,81.506,86012.0
2024-09-17 14:10:00,83.56,83.6,83.55,83.56,58997.0,81.506,81.545,81.4962,81.506,58997.0
2024-09-17 14:20:00,83.56,83.57,83.47,83.49,57766.0,81.506,81.5157,81.4182,81.4377,57766.0
2024-09-17 14:30:00,83.5,83.54,83.47,83.54,77182.0,81.4474,81.4865,81.4182,81.4865,77182.0
2024-09-17 14:40:00,83.53,83.53,83.38,83.42,141536.0,81.4767,81.4767,81.3304,81.3694,141536.0
2024-09-17 14:50:00,83.43,83.5,83.41,83.49,78701.0,81.3792,81.4474,81.3597,81.4377,78701.0
2024-09-17 15:00:00,83.49,83.49,83.41,83.44,138073.0,81.4377,81.4377,81.3597,81.3889,138073.0
2024-09-17 15:10:00,83.44,83.52,83.43,83.47,101126.0,81.3889,81.467,81.3792,81.4182,101126.0
2024-09-17 15:20:00,83.48,83.48,83.41,83.45,178419.0,81.4279,81.4279,81.3597,81.3987,178419.0
2024-09-17 15:30:00,83.45,83.45,83.38,83.39,310322.0,81.3987,81.3987,81.3304,81.3401,310322.0
2024-09-17 15:40:00,83.39,83.47,83.38,83.43,600950.0,81.3401,81.4182,81.3304,81.3792,600950.0
2024-09-17 15:50:00,83.44,83.47,83.38,83.47,1371845.0,81.3889,81.4182,81.3304,81.4182,1371845.0
2024-09-18 09:30:00,83.4,83.64,83.18,83.64,361013.0,81.3499,81.584,81.1353,81.584,361013.0
2024-09-18 09:40:00,83.63,83.71,83.55,83.56,127307.0,81.5742,81.6523,81.4962,81.506,127307.0
2024-09-18 09:50:00,83.56,83.59,83.46,83.54,126192.0,81.506,81.5352,81.4084,81.4865,126192.0
2024-09-18 10:00:00,83.53,83.63,83.52,83.59,133412.0,81.4767,81.5742,81.467,81.5352,133412.0
2024-09-18 10:10:00,83.59,83.62,83.52,83.59,422084.0,81.5352,81.5645,81.467,81.5352,422084.0
2024-09-18 10:20:00,83.59,83.66,83.58,83.6,63335.0,81.5352,81.6035,81.5255,81.545,63335.0
2024-09-18 10:30:00,83.6,83.62,83.48,83.49,136370.0,81.545,81.5645,81.4279,81.4377,136370.0
2024-09-18 10:40:00,83.48,83.62,83.47,83.58,107123.0,81.4279,81.5645,81.4182,81.5255,107123.0
2024-09-18 10:50:00,83.59,83.6,83.49,83.49,54967.0,81.5352,81.545,81.4377,81.4377,54967.0
2024-09-18 11:00:00,83.49,83.5,83.46,83.49,46486.0,81.4377,81.4474,81.4084,81.4377,46486.0
2024-09-18 11:10:00,83.48,83.49,83.43,83.49,73192.0,81.4279,81.4377,81.3792,81.4377,73192.0
2024-09-18 11:20:00,83.49,83.5,83.38,83.38,85842.0,81.4377,81.4474,81.3304,81.3304,85842.0
2024-09-18 11:30:00,83.38,83.46,83.32,83.44,82106.0,81.3304,81.4084,81.2719,81.3889,82106.0
2024-09-18 11:40:00,83.45,83.53,83.44,83.51,67918.0,81.3987,81.4767,81.3889,81.4572,67918.0
2024-09-18 11:50:00,83.51,83.56,83.5,83.55,116293.0,81.4572,81.506,81.4474,81.4962,116293.0
2024-09-18 12:00:00,83.55,83.57,83.48,83.48,76325.0,81.4962,81.5157,81.4279,81.4279,76325.0
2024-09-18 12:10:00,83.48,83.51,83.47,83.5,72035.0,81.4279,81.4572,81.4182,81.4474,72035.0
2024-09-18 12:20:00,83.5,83.54,83.46,83.53,84736.0,81.4474,81.4865,81.4084,81.4767,84736.0
2024-09-18 12:30:00,83.54,83.55,83.51,83.53,142244.0,81.4865,81.4962,81.4572,81.4767,142244.0
2024-09-18 12:40:00,83.53,83.61,83.52,83.58,154458.0,81.4767,81.5547,81.467,81.5255,154458.0
2024-09-18 12:50:00,83.58,83.63,83.57,83.63,149932.0,81.5255,81.5742,81.5157,81.5742,149932.0
2024-09-18 13:00:00,83.63,83.67,83.62,83.64,122162.0,81.5742,81.6133,81.5645,81.584,122162.0
2024-09-18 13:10:00,83.63,83.67,83.63,83.65,57317.0,81.5742,81.6133,81.5742,81.5938,57317.0
2024-09-18 13:20:00,83.65,83.66,83.58,83.6,68659.0,81.5938,81.6035,81.5255,81.545,68659.0
2024-09-18 13:30:00,83.61,83.63,83.56,83.58,95394.0,81.5547,81.5742,81.506,81.5255,95394.0
2024-09-18 13:40:00,83.58,83.59,83.52,83.55,60932.0,81.5255,81.5352,81.467,81.4962,60932.0
2024-09-18 13:50:00,83.55,83.56,83.46,83.48,161776.0,81.4962,81.506,81.4084,81.4279,161776.0
2024-09-18 14:00:00,83.47,83.86,83.36,83.52,891972.0,81.4182,81.7986,81.3109,81.467,891972.0
2024-09-18 14:10:00,83.51,83.52,83.33,83.34,1152653.0,81.4572,81.467,81.2816,81.2914,1152653.0
2024-09-18 14:20:00,83.34,83.37,83.13,83.16,568923.0,81.2914,81.3206,81.0865,81.1158,568923.0
2024-09-18 14:30:00,83.16,83.26,82.96,82.99,700000.0,81.1158,81.2133,80.9207,80.95,700000.0
2024-09-18 14:40:00,82.99,83.11,82.8,83.1,645703.0,80.95,81.067,80.7646,81.0573,645703.0
2024-09-18 14:50:00,83.11,83.24,83.07,83.07,388418.0,81.067,81.1938,81.028,81.028,388418.0
2024-09-18 15:00:00,83.06,83.26,82.99,83.23,591963.0,81.0183,81.2133,80.95,81.1841,591963.0
2024-09-18 15:10:00,83.22,83.44,83.2,83.36,352048.0,81.1743,81.3889,81.1548,81.3109,352048.0
2024-09-18 15:20:00,83.36,83.45,83.14,83.34,317421.0,81.3109,81.3987,81.0963,81.2914,317421.0
2024-09-18 15:30:00,83.34,83.37,83.1,83.22,415133.0,81.2914,81.3206,81.0573,81.1743,415133.0
2024-09-18 15:40:00,83.22,83.24,83.0,83.05,713514.0,81.1743,81.1938,80.9597,81.0085,713514.0
2024-09-18 15:50:00,83.04,83.18,83.03,83.13,1098041.0,80.9988,81.1353,80.989,81.0865,1098041.0
2024-09-19 09:30:00,83.36,83.37,82.94,82.98,731755.0,81.3109,81.3206,80.9012,80.9402,731755.0
2024-09-19 09:40:00,82.98,83.08,82.92,83.08,449867.0,80.9402,81.0378,80.8817,81.0378,449867.0
2024-09-19 09:50:00,83.08,83.09,82.85,83.02,254474.0,81.0378,81.0475,80.8134,80.9792,254474.0
2024-09-19 10:00:00,83.02,83.14,82.89,82.9,370776.0,80.9792,81.0963,80.8524,80.8622,370776.0
2024-09-19 10:10:00,82.9,82.92,82.76,82.77,421670.0,80.8622,80.8817,80.7256,80.7354,421670.0
2024-09-19 10:20:00,82.77,82.85,82.7,82.84,419373.0,80.7354,80.8134,80.6671,80.8037,419373.0
2024-09-19 10:30:00,82.83,83.06,82.82,82.93,333005.0,80.7939,81.0183,80.7842,80.8915,333005.0
2024-09-19 10:40:00,82.94,82.94,82.8,82.82,255484.0,80.9012,80.9012,80.7646,80.7842,255484.0
2024-09-19 10:50:00,82.82,82.86,82.75,82.82,205419.0,80.7842,80.8232,80.7159,80.7842,205419.0
2024-09-19 11:00:00,82.82,82.83,82.68,82.72,272060.0,80.7842,80.7939,80.6476,80.6866,272060.0
2024-09-19 11:10:00,82.72,82.72,82.63,82.66,289751.0,80.6866,80.6866,80.5988,80.6281,289751.0
2024-09-19 11:20:00,82.66,82.69,82.56,82.59,161381.0,80.6281,80.6574,80.5305,80.5598,161381.0
2024-09-19 11:30:00,82.59,82.64,82.52,82.53,211338.0,80.5598,80.6086,80.4915,80.5013,211338.0
2024-09-19 11:40:00,82.53,82.64,82.52,82.64,287904.0,80.5013,80.6086,80.4915,80.6086,287904.0
2024-09-19 11:50:00,82.64,82.68,82.6,82.65,194453.0,80.6086,80.6476,80.5696,80.6183,194453.0
2024-09-19 12:00:00,82.65,82.72,82.65,82.67,189056.0,80.6183,80.6866,80.6183,80.6378,189056.0
2024-09-19 12:10:00,82.67,82.74,82.67,82.71,199493.0,80.6378,80.7061,80.6378,80.6769,199493.0
2024-09-19 12:20:00,82.7,82.74,82.67,82.74,212322.0,80.6671,80.7061,80.6378,80.7061,212322.0
2024-09-19 12:30:00,82.73,82.79,82.7,82.7,152479.0,80.6964,80.7549,80.6671,80.6671,152479.0
2024-09-19 12:40:00,82.7,82.77,82.68,82.75,138426.0,80.6671,80.7354,80.6476,80.7159,138426.0
2024-09-19 12:50:00,82.75,82.76,82.66,82.67,100959.0,80.7159,80.7256,80.6281,80.6378,100959.0
2024-09-19 13:00:00,82.67,82.78,82.67,82.77,96161.0,80.6378,80.7451,80.6378,80.7354,96161.0
2024-09-19 13:10:00,82.78,82.81,82.73,82.79,137407.0,80.7451,80.7744,80.6964,80.7549,137407.0
2024-09-19 13:20:00,82.78,82.8,82.71,82.73,169960.0,80.7451,80.7646,80.6769,80.6964,169960.0
2024-09-19 13:30:00,82.73,82.83,82.72,82.82,121998.0,80.6964,80.7939,80.6866,80.7842,121998.0
2024-09-19 13:40:00,82.82,82.85,82.8,82.81,130922.0,80.7842,80.8134,80.7646,80.7744,130922.0
2024-09-19 13:50:00,82.81,82.84,82.75,82.75,127575.0,80.7744,80.8037,80.7159,80.7159,127575.0
2024-09-19 14:00:00,82.76,82.79,82.72,82.73,105930.0,80.7256,80.7549,80.6866,80.6964,105930.0
2024-09-19 14:10:00,82.73,82.73,82.55,82.63,128580.0,80.6964,80.6964,80.5208,80.5988,128580.0
2024-09-19 14:20:00,82.63,82.69,82.62,82.69,155974.0,80.5988,80.6574,80.5891,80.6574,155974.0
2024-09-19 14:30:00,82.69,82.78,82.67,82.77,184754.0,80.6574,80.7451,80.6378,80.7354,184754.0
2024-09-19 14:40:00,82.78,82.82,82.76,82.78,190033.0,80.7451,80.7842,80.7256,80.7451,190033.0
2024-09-19 14:50:00,82.77,82.82,82.74,82.8,199583.0,80.7354,80.7842,80.7061,80.7646,199583.0
2024-09-19 15:00:00,82.8,82.82,82.75,82.78,264347.0,80.7646,80.7842,80.7159,80.7451,264347.0
2024-09-19 15:10:00,82.78,82.85,82.77,82.82,199044.0,80.7451,80.8134,80.7354,80.7842,199044.0
2024-09-19 15:20:00,82.83,82.86,82.75,82.76,306450.0,80.7939,80.8232,80.7159,80.7256,306450.0
2024-09-19 15:30:00,82.76,82.76,82.66,82.72,448812.0,80.7256,80.7256,80.6281,80.6866,448812.0
2024-09-19 15:40:00,82.72,82.75,82.68,82.7,627886.0,80.6866,80.7159,80.6476,80.6671,627886.0
2024-09-19 15:50:00,82.69,82.71,82.58,82.67,2050822.0,80.6574,80.6769,80.5501,80.6378,2050822.0
2024-09-20 09:30:00,82.57,82.83,82.56,82.81,853112.0,80.5403,80.7939,80.5305,80.7744,853112.0
2024-09-20 09:40:00,82.81,82.85,82.63,82.69,361186.0,80.7744,80.8134,80.5988,80.6574,361186.0
2024-09-20 09:50:00,82.69,82.74,82.61,82.68,363340.0,80.6574,80.7061,80.5793,80.6476,363340.0
2024-09-20 10:00:00,82.68,82.74,82.64,82.69,152343.0,80.6476,80.7061,80.6086,80.6574,152343.0
2024-09-20 10:10:00,82.7,82.71,82.57,82.68,97401.0,80.6671,80.6769,80.5403,80.6476,97401.0
2024-09-20 10:20:00,82.69,82.79,82.61,82.67,144212.0,80.6574,80.7549,80.5793,80.6378,144212.0
2024-09-20 10:30:00,82.68,82.73,82.64,82.67,110602.0,80.6476,80.6964,80.6086,80.6378,110602.0
2024-09-20 10:40:00,82.67,82.71,82.63,82.68,84485.0,80.6378,80.6769,80.5988,80.6476,84485.0
2024-09-20 10:50:00,82.67,82.71,82.59,82.61,79863.0,80.6378,80.6769,80.5598,80.5793,79863.0
2024-09-20 11:00:00,82.6,82.67,82.54,82.66,114471.0,80.5696,80.6378,80.511,80.6281,114471.0
2024-09-20 11:10:00,82.66,82.72,82.62,82.69,134141.0,80.6281,80.6866,80.5891,80.6574,134141.0
2024-09-20 11:20:00,82.68,82.68,82.61,82.68,103849.0,80.6476,80.6476,80.5793,80.6476,103849.0
2024-09-20 11:30:00,82.67,82.69,82.62,82.66,114270.0,80.6378,80.6574,80.5891,80.6281,114270.0
2024-09-20 11:40:00,82.65,82.69,82.62,82.62,92850.0,80.6183,80.6574,80.5891,80.5891,92850.0
2024-09-20 11:50:00,82.62,82.63,82.53,82.54,80731.0,80.5891,80.5988,80.5013,80.511,80731.0
2024-09-20 12:00:00,82.54,82.59,82.47,82.48,96837.0,80.511,80.5598,80.4428,80.4525,96837.0
2024-09-20 12:10:00,82.48,82.51,82.43,82.5,166392.0,80.4525,80.4818,80.4037,80.472,166392.0
2024-09-20 12:20:00,82.5,82.59,82.46,82.58,103474.0,80.472,80.5598,80.433,80.5501,103474.0
2024-09-20 12:30:00,82.59,82.71,82.58,82.67,89443.0,80.5598,80.6769,80.5501,80.6378,89443.0
2024-09-20 12:40:00,82.68,82.72,82.66,82.69,58472.0,80.6476,80.6866,80.6281,80.6574,58472.0
2024-09-20 12:50:00,82.69,82.72,82.67,82.68,50184.0,80.6574,80.6866,80.6378,80.6476,50184.0
2024-09-20 13:00:00,82.69,82.74,82.68,82.73,58734.0,80.6574,80.7061,80.6476,80.6964,58734.0
2024-09-20 13:10:00,82.73,82.81,82.72,82.8,65791.0,80.6964,80.7744,80.6866,80.7646,65791.0
2024-09-20 13:20:00,82.81,82.86,82.79,82.86,54213.0,80.7744,80.8232,80.7549,80.8232,54213.0
2024-09-20 13:30:00,82.86,82.9,82.83,82.84,164674.0,80.8232,80.8622,80.7939,80.8037,164674.0
2024-09-20 13:40:00,82.84,82.96,82.84,82.91,75200.0,80.8037,80.9207,80.8037,80.8719,75200.0
2024-09-20 13:50:00,82.91,82.92,82.83,82.89,108377.0,80.8719,80.8817,80.7939,80.8524,108377.0
2024-09-20 14:00:00,82.88,82.88,82.67,82.69,161605.0,80.8427,80.8427,80.6378,80.6574,161605.0
2024-09-20 14:10:00,82.69,82.69,82.62,82.63,85756.0,80.6574,80.6574,80.5891,80.5988,85756.0
2024-09-20 14:20:00,82.62,82.64,82.56,82.56,98290.0,80.5891,80.6086,80.5305,80.5305,98290.0
2024-09-20 14:30:00,82.56,82.59,82.5,82.54,122336.0,80.5305,80.5598,80.472,80.511,122336.0
2024-09-20 14:40:00,82.54,82.64,82.51,82.63,84932.0,80.511,80.6086,80.4818,80.5988,84932.0
2024-09-20 14:50:00,82.63,82.74,82.6,82.72,103804.0,80.5988,80.7061,80.5696,80.6866,103804.0
2024-09-20 15:00:00,82.72,82.74,82.63,82.67,119068.0,80.6866,80.7061,80.5988,80.6378,119068.0
2024-09-20 15:10:00,82.67,82.69,82.62,82.67,102393.0,80.6378,80.6574,80.5891,80.6378,102393.0
2024-09-20 15:20:00,82.67,82.72,82.64,82.66,179878.0,80.6378,80.6866,80.6086,80.6281,179878.0
2024-09-20 15:30:00,82.66,82.81,82.63,82.76,521478.0,80.6281,80.7744,80.5988,80.7256,521478.0
2024-09-20 15:40:00,82.75,82.86,82.73,82.84,570640.0,80.7159,80.8232,80.6964,80.8037,570640.0
2024-09-20 15:50:00,82.84,83.11,82.81,83.05,2402185.0,80.8037,81.067,80.7744,81.0085,2402185.0
2024-09-23 09:30:00,82.44,82.59,82.38,82.52,614946.0,80.8383,80.9854,80.7795,80.9168,614946.0
2024-09-23 09:40:00,82.51,82.56,82.4,82.45,1460511.0,80.907,80.956,80.7991,80.8481,1460511.0
2024-09-23 09:50:00,82.45,82.61,82.44,82.58,355739.0,80.8481,81.005,80.8383,80.9756,355739.0
2024-09-23 10:00:00,82.58,82.81,82.56,82.75,306666.0,80.9756,81.2011,80.956,81.1423,306666.0
2024-09-23 10:10:00,82.76,82.95,82.73,82.94,383320.0,81.1521,81.3384,81.1227,81.3286,383320.0
2024-09-23 10:20:00,82.95,83.02,82.93,82.99,293699.0,81.3384,81.4071,81.3188,81.3776,293699.0
2024-09-23 10:30:00,83.0,83.02,82.93,83.02,342874.0,81.3874,81.4071,81.3188,81.4071,342874.0
2024-09-23 10:40:00,83.02,83.07,82.95,83.0,187182.0,81.4071,81.4561,81.3384,81.3874,187182.0
2024-09-23 10:50:00,83.0,83.11,82.96,83.09,96642.0,81.3874,81.4953,81.3482,81.4757,96642.0
2024-09-23 11:00:00,83.1,83.13,83.09,83.12,157160.0,81.4855,81.5149,81.4757,81.5051,157160.0
2024-09-23 11:10:00,83.12,83.28,83.11,83.28,224012.0,81.5051,81.662,81.4953,81.662,224012.0
2024-09-23 11:20:00,83.27,83.36,83.27,83.33,96251.0,81.6522,81.7404,81.6522,81.711,96251.0
2024-09-23 11:30:00,83.34,83.36,83.21,83.21,127233.0,81.7208,81.7404,81.5934,81.5934,127233.0
2024-09-23 11:40:00,83.21,83.21,83.12,83.16,189798.0,81.5934,81.5934,81.5051,81.5443,189798.0
2024-09-23 11:50:00,83.15,83.16,83.05,83.09,113720.0,81.5345,81.5443,81.4365,81.4757,113720.0
2024-09-23 12:00:00,83.09,83.2,83.06,83.2,100146.0,81.4757,81.5836,81.4463,81.5836,100146.0
2024-09-23 12:10:00,83.2,83.21,83.12,83.19,98866.0,81.5836,81.5934,81.5051,81.5738,98866.0
2024-09-23 12:20:00,83.19,83.26,83.19,83.25,68321.0,81.5738,81.6424,81.5738,81.6326,68321.0
2024-09-23 12:30:00,83.25,83.26,83.18,83.2,162060.0,81.6326,81.6424,81.5639,81.5836,162060.0
2024-09-23 12:40:00,83.19,83.19,83.12,83.16,127187.0,81.5738,81.5738,81.5051,81.5443,127187.0
2024-09-23 12:50:00,83.16,83.17,83.11,83.13,77568.0,81.5443,81.5541,81.4953,81.5149,77568.0
2024-09-23 13:00:00,83.12,83.13,83.05,83.1,104799.0,81.5051,81.5149,81.4365,81.4855,104799.0
2024-09-23 13:10:00,83.1,83.15,83.09,83.14,75749.0,81.4855,81.5345,81.4757,81.5247,75749.0
2024-09-23 13:20:00,83.14,83.19,83.1,83.19,57302.0,81.5247,81.5738,81.4855,81.5738,57302.0
2024-09-23 13:30:00,83.19,83.2,83.12,83.13,86563.0,81.5738,81.5836,81.5051,81.5149,86563.0
2024-09-23 13:40:00,83.13,83.15,83.1,83.11,75229.0,81.5149,81.5345,81.4855,81.4953,75229.0
2024-09-23 13:50:00,83.11,83.12,83.07,83.1,114411.0,81.4953,81.5051,81.4561,81.4855,114411.0
2024-09-23 14:00:00,83.1,83.12,83.06,83.1,179864.0,81.4855,81.5051,81.4463,81.4855,179864.0
2024-09-23 14:10:00,83.1,83.13,83.08,83.13,134429.0,81.4855,81.5149,81.4659,81.5149,134429.0
2024-09-23 14:20:00,83.14,83.14,83.07,83.11,88809.0,81.5247,81.5247,81.4561,81.4953,88809.0
2024-09-23 14:30:00,83.11,83.12,83.08,83.11,97468.0,81.4953,81.5051,81.4659,81.4953,97468.0
2024-09-23 14:40:00,83.11,83.13,83.06,83.06,141929.0,81.4953,81.5149,81.4463,81.4463,141929.0
2024-09-23 14:50:00,83.06,83.11,83.06,83.09,105072.0,81.4463,81.4953,81.4463,81.4757,105072.0
2024-09-23 15:00:00,83.09,83.09,83.01,83.02,128440.0,81.4757,81.4757,81.3972,81.4071,128440.0
2024-09-23 15:10:00,83.03,83.07,83.01,83.05,181710.0,81.4169,81.4561,81.3972,81.4365,181710.0
2024-09-23 15:20:00,83.04,83.07,83.02,83.05,113871.0,81.4267,81.4561,81.4071,81.4365,113871.0
2024-09-23 15:30:00,83.05,83.11,83.03,83.09,333487.0,81.4365,81.4953,81.4169,81.4757,333487.0
2024-09-23 15:40:00,83.09,83.11,83.05,83.09,631471.0,81.4757,81.4953,81.4365,81.4757,631471.0
2024-09-23 15:50:00,83.09,83.1,83.04,83.07,1222076.0,81.4757,81.4855,81.4267,81.4561,1222076.0
2024-09-24 09:30:00,82.98,83.06,82.68,82.96,1025891.0,81.3678,81.4463,81.0737,81.3482,1025891.0
2024-09-24 09:40:00,82.96,83.14,82.95,83.13,228986.0,81.3482,81.5247,81.3384,81.5149,228986.0
2024-09-24 09:50:00,83.14,83.14,83.01,83.09,112503.0,81.5247,81.5247,81.3972,81.4757,112503.0
2024-09-24 10:00:00,83.09,83.2,83.06,83.12,501311.0,81.4757,81.5836,81.4463,81.5051,501311.0
2024-09-24 10:10:00,83.12,83.12,82.97,83.04,265801.0,81.5051,81.5051,81.358,81.4267,265801.0
2024-09-24 10:20:00,83.05,83.12,82.97,83.12,174880.0,81.4365,81.5051,81.358,81.5051,174880.0
2024-09-24 10:30:00,83.13,83.18,83.07,83.16,216204.0,81.5149,81.5639,81.4561,81.5443,216204.0
2024-09-24 10:40:00,83.16,83.26,83.15,83.2,234936.0,81.5443,81.6424,81.5345,81.5836,234936.0
2024-09-24 10:50:00,83.2,83.28,83.18,83.2,157321.0,81.5836,81.662,81.5639,81.5836,157321.0
2024-09-24 11:00:00,83.2,83.21,83.08,83.11,144157.0,81.5836,81.5934,81.4659,81.4953,144157.0
2024-09-24 11:10:00,83.11,83.16,83.08,83.09,111298.0,81.4953,81.5443,81.4659,81.4757,111298.0
2024-09-24 11:20:00,83.09,83.1,83.01,83.05,102209.0,81.4757,81.4855,81.3972,81.4365,102209.0
2024-09-24 11:30:00,83.06,83.06,82.97,82.99,65398.0,81.4463,81.4463,81.358,81.3776,65398.0
2024-09-24 11:40:00,82.98,82.98,82.88,82.88,136533.0,81.3678,81.3678,81.2698,81.2698,136533.0
2024-09-24 11:50:00,82.87,82.93,82.84,82.92,81306.0,81.26,81.3188,81.2306,81.309,81306.0
2024-09-24 12:00:00,82.93,82.93,82.82,82.87,90339.0,81.3188,81.3188,81.2109,81.26,90339.0
2024-09-24 12:10:00,82.86,82.94,82.85,82.93,63183.0,81.2502,81.3286,81.2404,81.3188,63183.0
2024-09-24 12:20:00,82.94,82.97,82.9,82.92,77565.0,81.3286,81.358,81.2894,81.309,77565.0
2024-09-24 12:30:00,82.92,82.99,82.87,82.95,257006.0,81.309,81.3776,81.26,81.3384,257006.0
2024-09-24 12:40:00,82.95,82.98,82.89,82.92,285469.0,81.3384,81.3678,81.2796,81.309,285469.0
2024-09-24 12:50:00,82.92,82.94,82.87,82.88,66751.0,81.309,81.3286,81.26,81.2698,66751.0
2024-09-24 13:00:00,82.88,82.9,82.83,82.88,50512.0,81.2698,81.2894,81.2207,81.2698,50512.0
2024-09-24 13:10:00,82.87,82.92,82.86,82.89,64151.0,81.26,81.309,81.2502,81.2796,64151.0
2024-09-24 13:20:00,82.89,82.9,82.83,82.84,83601.0,81.2796,81.2894,81.2207,81.2306,83601.0
2024-09-24 13:30:00,82.84,82.87,82.81,82.87,290771.0,81.2306,81.26,81.2011,81.26,290771.0
2024-09-24 13:40:00,82.87,82.88,82.82,82.87,49626.0,81.26,81.2698,81.2109,81.26,49626.0
2024-09-24 13:50:00,82.87,82.88,82.83,82.85,56234.0,81.26,81.2698,81.2207,81.2404,56234.0
2024-09-24 14:00:00,82.85,82.85,82.8,82.84,51123.0,81.2404,81.2404,81.1913,81.2306,51123.0
2024-09-24 14:10:00,82.84,82.9,82.83,82.9,111302.0,81.2306,81.2894,81.2207,81.2894,111302.0
2024-09-24 14:20:00,82.9,82.93,82.88,82.93,47457.0,81.2894,81.3188,81.2698,81.3188,47457.0
2024-09-24 14:30:00,82.92,82.93,82.85,82.91,79214.0,81.309,81.3188,81.2404,81.2992,79214.0
2024-09-24 14:40:00,82.91,82.94,82.89,82.9,62176.0,81.2992,81.3286,81.2796,81.2894,62176.0
2024-09-24 14:50:00,82.9,82.92,82.87,82.9,81621.0,81.2894,81.309,81.26,81.2894,81621.0
2024-09-24 15:00:00,82.89,82.93,82.89,82.91,119887.0,81.2796,81.3188,81.2796,81.2992,119887.0
2024-09-24 15:10:00,82.91,82.95,82.9,82.94,107712.0,81.2992,81.3384,81.2894,81.3286,107712.0
2024-09-24 15:20:00,82.94,82.97,82.92,82.93,116500.0,81.3286,81.358,81.309,81.3188,116500.0
2024-09-24 15:30:00,82.93,82.96,82.83,82.84,130507.0,81.3188,81.3482,81.2207,81.2306,130507.0
2024-09-24 15:40:00,82.84,82.87,82.81,82.84,281961.0,81.2306,81.26,81.2011,81.2306,281961.0
2024-09-24 15:50:00,82.84,82.88,82.79,82.88,856276.0,81.2306,81.2698,81.1815,81.2698,856276.0
2024-09-25 09:30:00,83.18,83.26,82.97,83.01,342857.0,81.5639,81.6424,81.358,81.3972,342857.0
2024-09-25 09:40:00,83.01,83.05,82.87,82.89,101257.0,81.3972,81.4365,81.26,81.2796,101257.0
2024-09-25 09:50:00,82.9,82.92,82.8,82.81,66953.0,81.2894,81.309,81.1913,81.2011,66953.0
2024-09-25 10:00:00,82.8,82.81,82.71,82.73,170001.0,81.1913,81.2011,81.1031,81.1227,170001.0
2024-09-25 10:10:00,82.73,82.78,82.69,82.7,77793.0,81.1227,81.1717,81.0835,81.0933,77793.0
2024-09-25 10:20:00,82.69,82.74,82.65,82.73,100391.0,81.0835,81.1325,81.0442,81.1227,100391.0
2024-09-25 10:30:00,82.73,82.74,82.56,82.58,73176.0,81.1227,81.1325,80.956,80.9756,73176.0
2024-09-25 10:40:00,82.57,82.63,82.56,82.62,57643.0,80.9658,81.0246,80.956,81.0148,57643.0
2024-09-25 10:50:00,82.62,82.75,82.59,82.75,64611.0,81.0148,81.1423,80.9854,81.1423,64611.0
2024-09-25 11:00:00,82.75,82.79,82.71,82.77,113756.0,81.1423,81.1815,81.1031,81.1619,113756.0
2024-09-25 11:10:00,82.77,82.81,82.73,82.8,61181.0,81.1619,81.2011,81.1227,81.1913,61181.0
2024-09-25 11:20:00,82.8,82.87,82.78,82.86,62588.0,81.1913,81.26,81.1717,81.2502,62588.0
2024-09-25 11:30:00,82.86,82.87,82.77,82.8,64035.0,81.2502,81.26,81.1619,81.1913,64035.0
2024-09-25 11:40:00,82.8,82.82,82.76,82.82,55736.0,81.1913,81.2109,81.1521,81.2109,55736.0
2024-09-25 11:50:00,82.81,82.89,82.78,82.86,80047.0,81.2011,81.2796,81.1717,81.2502,80047.0
2024-09-25 12:00:00,82.85,82.86,82.8,82.85,56095.0,81.2404,81.2502,81.1913,81.2404,56095.0
2024-09-25 12:10:00,82.86,82.91,82.83,82.86,52356.0,81.2502,81.2992,81.2207,81.2502,52356.0
2024-09-25 12:20:00,82.86,82.86,82.8,82.85,47645.0,81.2502,81.2502,81.1913,81.2404,47645.0
2024-09-25 12:30:00,82.85,82.87,82.8,82.8,31332.0,81.2404,81.26,81.1913,81.1913,31332.0
2024-09-25 12:40:00,82.81,82.81,82.77,82.81,48923.0,81.2011,81.2011,81.1619,81.2011,48923.0
2024-09-25 12:50:00,82.81,82.86,82.79,82.81,70687.0,81.2011,81.2502,81.1815,81.2011,70687.0
2024-09-25 13:00:00,82.81,82.82,82.75,82.78,64822.0,81.2011,81.2109,81.1423,81.1717,64822.0
2024-09-25 13:10:00,82.79,82.84,82.78,82.79,138564.0,81.1815,81.2306,81.1717,81.1815,138564.0
2024-09-25 13:20:00,82.78,82.79,82.71,82.72,56497.0,81.1717,81.1815,81.1031,81.1129,56497.0
2024-09-25 13:30:00,82.72,82.77,82.66,82.76,74259.0,81.1129,81.1619,81.054,81.1521,74259.0
2024-09-25 13:40:00,82.76,82.8,82.73,82.79,59307.0,81.1521,81.1913,81.1227,81.1815,59307.0
2024-09-25 13:50:00,82.8,82.86,82.79,82.84,52404.0,81.1913,81.2502,81.1815,81.2306,52404.0
2024-09-25 14:00:00,82.84,82.85,82.78,82.78,47729.0,81.2306,81.2404,81.1717,81.1717,47729.0
2024-09-25 14:10:00,82.79,82.83,82.76,82.82,73336.0,81.1815,81.2207,81.1521,81.2109,73336.0
2024-09-25 14:20:00,82.82,82.85,82.8,82.84,36065.0,81.2109,81.2404,81.1913,81.2306,36065.0
2024-09-25 14:30:00,82.83,82.86,82.81,82.84,69661.0,81.2207,81.2502,81.2011,81.2306,69661.0
2024-09-25 14:40:00,82.84,82.87,82.83,82.86,45977.0,81.2306,81.26,81.2207,81.2502,45977.0
2024-09-25 14:50:00,82.86,82.89,82.84,82.87,76608.0,81.2502,81.2796,81.2306,81.26,76608.0
2024-09-25 15:00:00,82.86,82.88,82.84,82.85,55512.0,81.2502,81.2698,81.2306,81.2404,55512.0
2024-09-25 15:10:00,82.84,82.87,82.81,82.82,61653.0,81.2306,81.26,81.2011,81.2109,61653.0
2024-09-25 15:20:00,82.81,82.86,82.81,82.84,66499.0,81.2011,81.2502,81.2011,81.2306,66499.0
2024-09-25 15:30:00,82.84,82.86,82.76,82.79,144227.0,81.2306,81.2502,81.1521,81.1815,144227.0
2024-09-25 15:40:00,82.78,82.82,82.75,82.81,372196.0,81.1717,81.2109,81.1423,81.2011,372196.0
2024-09-25 15:50:00,82.82,82.83,82.66,82.7,717796.0,81.2109,81.2207,81.054,81.0933,717796.0
2024-09-26 09:30:00,82.53,82.86,82.53,82.81,761693.0,80.9266,81.2502,80.9266,81.2011,761693.0
2024-09-26 09:40:00,82.81,82.93,82.74,82.9,201634.0,81.2011,81.3188,81.1325,81.2894,201634.0
2024-09-26 09:50:00,82.9,82.98,82.81,82.86,391140.0,81.2894,81.3678,81.2011,81.2502,391140.0
2024-09-26 10:00:00,82.85,82.9,82.78,82.82,293213.0,81.2404,81.2894,81.1717,81.2109,293213.0
2024-09-26 10:10:00,82.81,83.01,82.81,82.92,147005.0,81.2011,81.3972,81.2011,81.309,147005.0
2024-09-26 10:20:00,82.92,83.0,82.9,82.99,116961.0,81.309,81.3874,81.2894,81.3776,116961.0
2024-09-26 10:30:00,82.99,83.14,82.96,83.09,173066.0,81.3776,81.5247,81.3482,81.4757,173066.0
2024-09-26 10:40:00,83.09,83.12,83.04,83.1,129413.0,81.4757,81.5051,81.4267,81.4855,129413.0
2024-09-26 10:50:00,83.1,83.23,83.08,83.19,257750.0,81.4855,81.613,81.4659,81.5738,257750.0
2024-09-26 11:00:00,83.18,83.25,83.02,83.05,200909.0,81.5639,81.6326,81.4071,81.4365,200909.0
2024-09-26 11:10:00,83.05,83.07,82.93,82.95,228056.0,81.4365,81.4561,81.3188,81.3384,228056.0
2024-09-26 11:20:00,82.95,82.96,82.87,82.88,90756.0,81.3384,81.3482,81.26,81.2698,90756.0
2024-09-26 11:30:00,82.88,82.89,82.8,82.85,117099.0,81.2698,81.2796,81.1913,81.2404,117099.0
2024-09-26 11:40:00,82.86,82.87,82.75,82.76,106892.0,81.2502,81.26,81.1423,81.1521,106892.0
2024-09-26 11:50:00,82.75,82.77,82.71,82.71,105848.0,81.1423,81.1619,81.1031,81.1031,105848.0
2024-09-26 12:00:00,82.7,82.77,82.66,82.77,163842.0,81.0933,81.1619,81.054,81.1619,163842.0
2024-09-26 12:10:00,82.76,82.8,82.73,82.79,105463.0,81.1521,81.1913,81.1227,81.1815,105463.0
2024-09-26 12:20:00,82.8,82.83,82.75,82.76,131730.0,81.1913,81.2207,81.1423,81.1521,131730.0
2024-09-26 12:30:00,82.76,82.78,82.73,82.75,81441.0,81.1521,81.1717,81.1227,81.1423,81441.0
2024-09-26 12:40:00,82.75,82.8,82.74,82.76,62612.0,81.1423,81.1913,81.1325,81.1521,62612.0
2024-09-26 12:50:00,82.77,82.8,82.74,82.79,65367.0,81.1619,81.1913,81.1325,81.1815,65367.0
2024-09-26 13:00:00,82.8,82.86,82.79,82.82,55135.0,81.1913,81.2502,81.1815,81.2109,55135.0
2024-09-26 13:10:00,82.83,82.87,82.76,82.84,70754.0,81.2207,81.26,81.1521,81.2306,70754.0
2024-09-26 13:20:00,82.84,82.91,82.84,82.91,75410.0,81.2306,81.2992,81.2306,81.2992,75410.0
2024-09-26 13:30:00,82.92,82.95,82.84,82.86,69635.0,81.309,81.3384,81.2306,81.2502,69635.0
2024-09-26 13:40:00,82.86,82.88,82.82,82.84,112609.0,81.2502,81.2698,81.2109,81.2306,112609.0
2024-09-26 13:50:00,82.85,82.85,82.78,82.83,69097.0,81.2404,81.2404,81.1717,81.2207,69097.0
2024-09-26 14:00:00,82.83,82.88,82.81,82.88,69733.0,81.2207,81.2698,81.2011,81.2698,69733.0
2024-09-26 14:10:00,82.88,82.92,82.83,82.88,59958.0,81.2698,81.309,81.2207,81.2698,59958.0
2024-09-26 14:20:00,82.88,82.9,82.81,82.83,47213.0,81.2698,81.2894,81.2011,81.2207,47213.0
2024-09-26 14:30:00,82.82,82.87,82.79,82.86,78421.0,81.2109,81.26,81.1815,81.2502,78421.0
2024-09-26 14:40:00,82.87,82.9,82.85,82.89,53868.0,81.26,81.2894,81.2404,81.2796,53868.0
2024-09-26 14:50:00,82.89,82.91,82.87,82.9,80686.0,81.2796,81.2992,81.26,81.2894,80686.0
2024-09-26 15:00:00,82.9,82.91,82.86,82.88,91987.0,81.2894,81.2992,81.2502,81.2698,91987.0
2024-09-26 15:10:00,82.87,82.88,82.83,82.84,92540.0,81.26,81.2698,81.2207,81.2306,92540.0
2024-09-26 15:20:00,82.83,82.84,82.76,82.81,124102.0,81.2207,81.2306,81.1521,81.2011,124102.0
2024-09-26 15:30:00,82.82,82.82,82.75,82.81,164377.0,81.2109,81.2109,81.1423,81.2011,164377.0
2024-09-26 15:40:00,82.8,82.88,82.8,82.87,279054.0,81.1913,81.2698,81.1913,81.26,279054.0
2024-09-26 15:50:00,82.87,82.96,82.82,82.89,832093.0,81.26,81.3482,81.2109,81.2796,832093.0
2024-09-27 09:30:00,82.98,83.15,82.88,83.12,487003.0,81.3678,81.5345,81.2698,81.5051,487003.0
2024-09-27 09:40:00,83.11,83.13,82.94,82.95,172280.0,81.4953,81.5149,81.3286,81.3384,172280.0
2024-09-27 09:50:00,82.95,83.18,82.92,83.14,110108.0,81.3384,81.5639,81.309,81.5247,110108.0
2024-09-27 10:00:00,83.14,83.25,83.07,83.2,217786.0,81.5247,81.6326,81.4561,81.5836,217786.0
2024-09-27 10:10:00,83.19,83.34,83.17,83.29,107360.0,81.5738,81.7208,81.5541,81.6718,107360.0
2024-09-27 10:20:00,83.28,83.39,83.2,83.37,83550.0,81.662,81.7699,81.5836,81.7503,83550.0
2024-09-27 10:30:00,83.37,83.45,83.35,83.4,77357.0,81.7503,81.8287,81.7306,81.7797,77357.0
2024-09-27 10:40:00,83.4,83.4,83.3,83.33,54921.0,81.7797,81.7797,81.6816,81.711,54921.0
2024-09-27 10:50:00,83.33,83.41,83.32,83.39,98000.0,81.711,81.7895,81.7012,81.7699,98000.0
2024-09-27 11:00:00,83.38,83.45,83.35,83.45,78020.0,81.7601,81.8287,81.7306,81.8287,78020.0
2024-09-27 11:10:00,83.44,83.5,83.44,83.46,106066.0,81.8189,81.8777,81.8189,81.8385,106066.0
2024-09-27 11:20:00,83.45,83.5,83.44,83.45,93957.0,81.8287,81.8777,81.8189,81.8287,93957.0
2024-09-27 11:30:00,83.45,83.46,83.37,83.38,150287.0,81.8287,81.8385,81.7503,81.7601,150287.0
2024-09-27 11:40:00,83.38,83.38,83.28,83.34,152586.0,81.7601,81.7601,81.662,81.7208,152586.0
2024-09-27 11:50:00,83.33,83.35,83.25,83.26,111491.0,81.711,81.7306,81.6326,81.6424,111491.0
2024-09-27 12:00:00,83.27,83.27,83.12,83.14,108440.0,81.6522,81.6522,81.5051,81.5247,108440.0
2024-09-27 12:10:00,83.14,83.2,83.12,83.12,141405.0,81.5247,81.5836,81.5051,81.5051,141405.0
2024-09-27 12:20:00,83.12,83.13,83.02,83.02,166045.0,81.5051,81.5149,81.4071,81.4071,166045.0
2024-09-27 12:30:00,83.02,83.04,82.96,82.98,50938.0,81.4071,81.4267,81.3482,81.3678,50938.0
2024-09-27 12:40:00,82.98,82.99,82.95,82.95,55895.0,81.3678,81.3776,81.3384,81.3384,55895.0
2024-09-27 12:50:00,82.95,82.99,82.94,82.98,62312.0,81.3384,81.3776,81.3286,81.3678,62312.0
2024-09-27 13:00:00,82.98,83.02,82.94,82.96,107488.0,81.3678,81.4071,81.3286,81.3482,107488.0
2024-09-27 13:10:00,82.96,83.06,82.95,83.05,60974.0,81.3482,81.4463,81.3384,81.4365,60974.0
2024-09-27 13:20:00,83.06,83.1,83.03,83.08,144436.0,81.4463,81.4855,81.4169,81.4659,144436.0
2024-09-27 13:30:00,83.09,83.11,83.05,83.09,187609.0,81.4757,81.4953,81.4365,81.4757,187609.0
2024-09-27 13:40:00,83.09,83.15,83.08,83.14,168906.0,81.4757,81.5345,81.4659,81.5247,168906.0
2024-09-27 13:50:00,83.13,83.14,83.03,83.07,173588.0,81.5149,81.5247,81.4169,81.4561,173588.0
2024-09-27 14:00:00,83.07,83.1,83.03,83.08,50219.0,81.4561,81.4855,81.4169,81.4659,50219.0
2024-09-27 14:10:00,83.08,83.09,83.04,83.06,29379.0,81.4659,81.4757,81.4267,81.4463,29379.0
2024-09-27 14:20:00,83.06,83.08,83.02,83.08,81982.0,81.4463,81.4659,81.4071,81.4659,81982.0
2024-09-27 14:30:00,83.09,83.1,82.98,83.03,82844.0,81.4757,81.4855,81.3678,81.4169,82844.0
2024-09-27 14:40:00,83.03,83.09,83.0,83.09,57744.0,81.4169,81.4757,81.3874,81.4757,57744.0
2024-09-27 14:50:00,83.09,83.14,83.05,83.13,110769.0,81.4757,81.5247,81.4365,81.5149,110769.0
2024-09-27 15:00:00,83.13,83.2,83.13,83.17,72536.0,81.5149,81.5836,81.5149,81.5541,72536.0
2024-09-27 15:10:00,83.17,83.22,83.13,83.2,75455.0,81.5541,81.6032,81.5149,81.5836,75455.0
2024-09-27 15:20:00,83.2,83.22,83.17,83.19,67764.0,81.5836,81.6032,81.5541,81.5738,67764.0
2024-09-27 15:30:00,83.19,83.25,83.18,83.19,225395.0,81.5738,81.6326,81.5639,81.5738,225395.0
2024-09-27 15:40:00,83.19,83.19,83.08,83.11,218433.0,81.5738,81.5738,81.4659,81.4953,218433.0
2024-09-27 15:50:00,83.1,83.16,83.0,83.02,780894.0,81.4855,81.5443,81.3874,81.4071,780894.0
2024-09-30 09:30:00,83.32,83.48,83.11,83.12,479462.0,81.7012,81.8581,81.4953,81.5051,479462.0
2024-09-30 09:40:00,83.13,83.21,82.98,83.05,293134.0,81.5149,81.5934,81.3678,81.4365,293134.0
2024-09-30 09:50:00,83.05,83.26,82.97,83.24,205242.0,81.4365,81.6424,81.358,81.6228,205242.0
2024-09-30 10:00:00,83.25,83.27,83.15,83.23,142574.0,81.6326,81.6522,81.5345,81.613,142574.0
2024-09-30 10:10:00,83.24,83.26,83.15,83.16,277969.0,81.6228,81.6424,81.5345,81.5443,277969.0
2024-09-30 10:20:00,83.15,83.17,83.1,83.13,113578.0,81.5345,81.5541,81.4855,81.5149,113578.0
2024-09-30 10:30:00,83.14,83.19,83.1,83.17,170045.0,81.5247,81.5738,81.4855,81.5541,170045.0
2024-09-30 10:40:00,83.18,83.26,83.15,83.24,309935.0,81.5639,81.6424,81.5345,81.6228,309935.0
2024-09-30 10:50:00,83.23,83.25,83.17,83.19,161324.0,81.613,81.6326,81.5541,81.5738,161324.0
2024-09-30 11:00:00,83.19,83.23,83.07,83.09,165800.0,81.5738,81.613,81.4561,81.4757,165800.0
2024-09-30 11:10:00,83.09,83.1,83.0,83.02,80008.0,81.4757,81.4855,81.3874,81.4071,80008.0
2024-09-30 11:20:00,83.02,83.04,82.89,82.9,121762.0,81.4071,81.4267,81.2796,81.2894,121762.0
2024-09-30 11:30:00,82.9,83.01,82.9,82.94,64462.0,81.2894,81.3972,81.2894,81.3286,64462.0
2024-09-30 11:40:00,82.93,82.94,82.85,82.86,70583.0,81.3188,81.3286,81.2404,81.2502,70583.0
2024-09-30 11:50:00,82.85,82.9,82.84,82.9,68242.0,81.2404,81.2894,81.2306,81.2894,68242.0
2024-09-30 12:00:00,82.9,82.93,82.86,82.9,77372.0,81.2894,81.3188,81.2502,81.2894,77372.0
2024-09-30 12:10:00,82.9,82.92,82.84,82.86,56083.0,81.2894,81.309,81.2306,81.2502,56083.0
2024-09-30 12:20:00,82.86,82.9,82.85,82.88,106875.0,81.2502,81.2894,81.2404,81.2698,106875.0
2024-09-30 12:30:00,82.88,82.89,82.78,82.89,57613.0,81.2698,81.2796,81.1717,81.2796,57613.0
2024-09-30 12:40:00,82.89,82.9,82.82,82.84,51988.0,81.2796,81.2894,81.2109,81.2306,51988.0
2024-09-30 12:50:00,82.83,82.87,82.81,82.86,71012.0,81.2207,81.26,81.2011,81.2502,71012.0
2024-09-30 13:00:00,82.85,82.91,82.84,82.91,41769.0,81.2404,81.2992,81.2306,81.2992,41769.0
2024-09-30 13:10:00,82.91,82.98,82.87,82.98,114160.0,81.2992,81.3678,81.26,81.3678,114160.0
2024-09-30 13:20:00,82.97,83.0,82.95,82.97,59841.0,81.358,81.3874,81.3384,81.358,59841.0
2024-09-30 13:30:00,82.96,83.0,82.93,82.95,59458.0,81.3482,81.3874,81.3188,81.3384,59458.0
2024-09-30 13:40:00,82.96,83.0,82.93,82.95,47853.0,81.3482,81.3874,81.3188,81.3384,47853.0
2024-09-30 13:50:00,82.95,82.97,82.88,82.91,114251.0,81.3384,81.358,81.2698,81.2992,114251.0
2024-09-30 14:00:00,82.91,82.93,82.85,82.93,121634.0,81.2992,81.3188,81.2404,81.3188,121634.0
2024-09-30 14:10:00,82.92,82.93,82.84,82.84,96127.0,81.309,81.3188,81.2306,81.2306,96127.0
2024-09-30 14:20:00,82.83,82.84,82.68,82.84,204409.0,81.2207,81.2306,81.0737,81.2306,204409.0
2024-09-30 14:30:00,82.84,82.95,82.78,82.91,161312.0,81.2306,81.3384,81.1717,81.2992,161312.0
2024-09-30 14:40:00,82.91,82.98,82.9,82.92,137843.0,81.2992,81.3678,81.2894,81.309,137843.0
2024-09-30 14:50:00,82.92,82.96,82.85,82.87,72198.0,81.309,81.3482,81.2404,81.26,72198.0
2024-09-30 15:00:00,82.86,82.88,82.79,82.87,104717.0,81.2502,81.2698,81.1815,81.26,104717.0
2024-09-30 15:10:00,82.87,82.96,82.85,82.95,101211.0,81.26,81.3482,81.2404,81.3384,101211.0
2024-09-30 15:20:00,82.95,82.97,82.9,82.92,102915.0,81.3384,81.358,81.2894,81.309,102915.0
2024-09-30 15:30:00,82.91,83.05,82.91,83.02,132706.0,81.2992,81.4365,81.2992,81.4071,132706.0
2024-09-30 15:40:00,83.02,83.1,82.99,83.05,444039.0,81.4071,81.4855,81.3776,81.4365,444039.0
2024-09-30 15:50:00,83.06,83.15,82.97,83.02,1033137.0,81.4463,81.5345,81.358,81.4071,1033137.0
2024-10-01 09:30:00,83.03,83.11,82.7,82.87,487207.0,81.4169,81.4953,81.0933,81.26,487207.0
2024-10-01 09:40:00,82.86,82.93,82.69,82.79,330013.0,81.2502,81.3188,81.0835,81.1815,330013.0
2024-10-01 09:50:00,82.8,82.88,82.73,82.83,475912.0,81.1913,81.2698,81.1227,81.2207,475912.0
2024-10-01 10:00:00,82.82,82.89,82.69,82.76,447212.0,81.2109,81.2796,81.0835,81.1521,447212.0
2024-10-01 10:10:00,82.75,82.93,82.69,82.88,275810.0,81.1423,81.3188,81.0835,81.2698,275810.0
2024-10-01 10:20:00,82.87,83.03,82.87,83.03,350731.0,81.26,81.4169,81.26,81.4169,350731.0
2024-10-01 10:30:00,83.03,83.14,82.97,83.08,408178.0,81.4169,81.5247,81.358,81.4659,408178.0
2024-10-01 10:40:00,83.08,83.12,82.93,82.95,213034.0,81.4659,81.5051,81.3188,81.3384,213034.0
2024-10-01 10:50:00,82.95,82.99,82.81,82.91,268950.0,81.3384,81.3776,81.2011,81.2992,268950.0
2024-10-01 11:00:00,82.9,82.93,82.82,82.87,223146.0,81.2894,81.3188,81.2109,81.26,223146.0
2024-10-01 11:10:00,82.87,82.88,82.8,82.88,144837.0,81.26,81.2698,81.1913,81.2698,144837.0
2024-10-01 11:20:00,82.9,83.0,82.85,82.98,197857.0,81.2894,81.3874,81.2404,81.3678,197857.0
2024-10-01 11:30:00,82.98,83.0,82.92,82.99,208982.0,81.3678,81.3874,81.309,81.3776,208982.0
2024-10-01 11:40:00,82.99,83.01,82.88,82.9,268249.0,81.3776,81.3972,81.2698,81.2894,268249.0
2024-10-01 11:50:00,82.89,82.95,82.88,82.89,116886.0,81.2796,81.3384,81.2698,81.2796,116886.0
2024-10-01 12:00:00,82.89,82.89,82.75,82.76,117117.0,81.2796,81.2796,81.1423,81.1521,117117.0
2024-10-01 12:10:00,82.76,82.78,82.6,82.66,239557.0,81.1521,81.1717,80.9952,81.054,239557.0
2024-10-01 12:20:00,82.65,82.7,82.58,82.63,118932.0,81.0442,81.0933,80.9756,81.0246,118932.0
2024-10-01 12:30:00,82.62,82.66,82.51,82.55,224460.0,81.0148,81.054,80.907,80.9462,224460.0
2024-10-01 12:40:00,82.55,82.58,82.47,82.52,222242.0,80.9462,80.9756,80.8677,80.9168,222242.0
2024-10-01 12:50:00,82.52,82.66,82.5,82.59,366756.0,80.9168,81.054,80.8972,80.9854,366756.0
2024-10-01 13:00:00,82.59,82.59,82.49,82.56,159873.0,80.9854,80.9854,80.8874,80.956,159873.0
2024-10-01 13:10:00,82.56,82.58,82.49,82.53,175694.0,80.956,80.9756,80.8874,80.9266,175694.0
2024-10-01 13:20:00,82.53,82.57,82.46,82.51,253360.0,80.9266,80.9658,80.8579,80.907,253360.0
2024-10-01 13:30:00,82.51,82.62,82.48,82.56,310691.0,80.907,81.0148,80.8775,80.956,310691.0
2024-10-01 13:40:00,82.56,82.64,82.55,82.57,150434.0,80.956,81.0344,80.9462,80.9658,150434.0
2024-10-01 13:50:00,82.58,82.69,82.56,82.67,252849.0,80.9756,81.0835,80.956,81.0639,252849.0
2024-10-01 14:00:00,82.66,82.76,82.65,82.74,198996.0,81.054,81.1521,81.0442,81.1325,198996.0
2024-10-01 14:10:00,82.73,82.85,82.71,82.81,391704.0,81.1227,81.2404,81.1031,81.2011,391704.0
2024-10-01 14:20:00,82.82,82.83,82.75,82.81,228624.0,81.2109,81.2207,81.1423,81.2011,228624.0
2024-10-01 14:30:00,82.81,82.86,82.81,82.86,160948.0,81.2011,81.2502,81.2011,81.2502,160948.0
2024-10-01 14:40:00,82.86,82.9,82.83,82.87,188232.0,81.2502,81.2894,81.2207,81.26,188232.0
2024-10-01 14:50:00,82.87,82.94,82.86,82.93,278462.0,81.26,81.3286,81.2502,81.3188,278462.0
2024-10-01 15:00:00,82.92,82.94,82.81,82.83,331131.0,81.309,81.3286,81.2011,81.2207,331131.0
2024-10-01 15:10:00,82.84,82.85,82.75,82.81,206493.0,81.2306,81.2404,81.1423,81.2011,206493.0
2024-10-01 15:20:00,82.81,82.89,82.8,82.83,202724.0,81.2011,81.2796,81.1913,81.2207,202724.0
2024-10-01 15:30:00,82.84,82.92,82.81,82.88,285655.0,81.2306,81.309,81.2011,81.2698,285655.0
2024-10-01 15:40:00,82.88,82.91,82.8,82.82,536009.0,81.2698,81.2992,81.1913,81.2109,536009.0
2024-10-01 15:50:00,82.83,82.83,82.69,82.73,1827266.0,81.2207,81.2207,81.0835,81.1227,1827266.0
2024-10-02 09:30:00,82.5,82.51,81.94,81.99,530753.0,80.8972,80.907,80.348,80.3971,530753.0
2024-10-02 09:40:00,81.98,82.29,81.91,82.29,375865.0,80.3873,80.6912,80.3186,80.6912,375865.0
2024-10-02 09:50:00,82.28,82.38,82.18,82.18,328700.0,80.6814,80.7795,80.5834,80.5834,328700.0
2024-10-02 10:00:00,82.19,82.19,81.94,81.98,377631.0,80.5932,80.5932,80.348,80.3873,377631.0
2024-10-02 10:10:00,81.98,82.12,81.96,82.0,277042.0,80.3873,80.5245,80.3676,80.4069,277042.0
2024-10-02 10:20:00,82.01,82.05,81.93,81.98,101884.0,80.4167,80.4559,80.3382,80.3873,101884.0
2024-10-02 10:30:00,81.98,82.16,81.97,82.14,128906.0,80.3873,80.5638,80.3775,80.5442,128906.0
2024-10-02 10:40:00,82.14,82.18,82.12,82.18,96245.0,80.5442,80.5834,80.5245,80.5834,96245.0
2024-10-02 10:50:00,82.19,82.2,82.11,82.12,300746.0,80.5932,80.603,80.5147,80.5245,300746.0
2024-10-02 11:00:00,82.12,82.12,82.01,82.02,144447.0,80.5245,80.5245,80.4167,80.4265,144447.0
2024-10-02 11:10:00,82.01,82.04,81.89,81.99,253972.0,80.4167,80.4461,80.299,80.3971,253972.0
2024-10-02 11:20:00,81.99,82.09,81.92,82.08,150364.0,80.3971,80.4951,80.3284,80.4853,150364.0
2024-10-02 11:30:00,82.09,82.14,82.03,82.05,118611.0,80.4951,80.5442,80.4363,80.4559,118611.0
2024-10-02 11:40:00,82.05,82.17,82.03,82.13,76847.0,80.4559,80.5736,80.4363,80.5343,76847.0
2024-10-02 11:50:00,82.13,82.15,82.08,82.1,86530.0,80.5343,80.554,80.4853,80.5049,86530.0
2024-10-02 12:00:00,82.09,82.11,82.0,82.03,64012.0,80.4951,80.5147,80.4069,80.4363,64012.0
2024-10-02 12:10:00,82.03,82.07,81.97,82.01,66741.0,80.4363,80.4755,80.3775,80.4167,66741.0
2024-10-02 12:20:00,82.0,82.11,81.98,82.09,120275.0,80.4069,80.5147,80.3873,80.4951,120275.0
2024-10-02 12:30:00,82.08,82.08,82.02,82.04,96218.0,80.4853,80.4853,80.4265,80.4461,96218.0
2024-10-02 12:40:00,82.04,82.05,82.0,82.03,240643.0,80.4461,80.4559,80.4069,80.4363,240643.0
2024-10-02 12:50:00,82.03,82.05,81.96,81.97,78892.0,80.4363,80.4559,80.3676,80.3775,78892.0
2024-10-02 13:00:00,81.96,81.99,81.89,81.91,100870.0,80.3676,80.3971,80.299,80.3186,100870.0
2024-10-02 13:10:00,81.91,81.94,81.9,81.92,92609.0,80.3186,80.348,80.3088,80.3284,92609.0
2024-10-02 13:20:00,81.92,81.96,81.87,81.92,179585.0,80.3284,80.3676,80.2794,80.3284,179585.0
2024-10-02 13:30:00,81.92,81.98,81.91,81.98,154151.0,80.3284,80.3873,80.3186,80.3873,154151.0
2024-10-02 13:40:00,81.98,82.05,81.95,82.05,112492.0,80.3873,80.4559,80.3578,80.4559,112492.0
2024-10-02 13:50:00,82.05,82.05,81.99,82.0,136934.0,80.4559,80.4559,80.3971,80.4069,136934.0
2024-10-02 14:00:00,82.0,82.05,82.0,82.02,93911.0,80.4069,80.4559,80.4069,80.4265,93911.0
2024-10-02 14:10:00,82.02,82.04,81.98,82.01,103191.0,80.4265,80.4461,80.3873,80.4167,103191.0
2024-10-02 14:20:00,82.0,82.0,81.89,81.92,171352.0,80.4069,80.4069,80.299,80.3284,171352.0
2024-10-02 14:30:00,81.92,81.95,81.86,81.88,171757.0,80.3284,80.3578,80.2696,80.2892,171757.0
2024-10-02 14:40:00,81.89,81.95,81.88,81.92,132335.0,80.299,80.3578,80.2892,80.3284,132335.0
2024-10-02 14:50:00,81.92,81.96,81.91,81.92,126619.0,80.3284,80.3676,80.3186,80.3284,126619.0
2024-10-02 15:00:00,81.93,82.0,81.93,81.96,151549.0,80.3382,80.4069,80.3382,80.3676,151549.0
2024-10-02 15:10:00,81.95,82.05,81.95,82.04,194297.0,80.3578,80.4559,80.3578,80.4461,194297.0
2024-10-02 15:20:00,82.04,82.07,82.01,82.02,209987.0,80.4461,80.4755,80.4167,80.4265,209987.0
2024-10-02 15:30:00,82.01,82.01,81.89,81.91,265493.0,80.4167,80.4167,80.299,80.3186,265493.0
2024-10-02 15:40:00,81.9,81.96,81.87,81.92,386805.0,80.3088,80.3676,80.2794,80.3284,386805.0
2024-10-02 15:50:00,81.93,82.06,81.92,82.03,1274366.0,80.3382,80.4657,80.3284,80.4363,1274366.0
2024-10-03 09:30:00,81.69,81.81,81.49,81.51,384752.0,80.1029,80.2206,79.9068,79.9264,384752.0
2024-10-03 09:40:00,81.52,81.54,81.19,81.23,480907.0,79.9362,79.9558,79.6126,79.6518,480907.0
2024-10-03 09:50:00,81.25,81.28,81.07,81.19,344313.0,79.6714,79.7009,79.4949,79.6126,344313.0
2024-10-03 10:00:00,81.2,81.37,81.14,81.33,343124.0,79.6224,79.7891,79.5636,79.7499,343124.0
2024-10-03 10:10:00,81.34,81.47,81.26,81.34,172850.0,79.7597,79.8872,79.6812,79.7597,172850.0
2024-10-03 10:20:00,81.34,81.38,81.24,81.29,123465.0,79.7597,79.7989,79.6616,79.7107,123465.0
2024-10-03 10:30:00,81.3,81.47,81.24,81.46,124895.0,79.7205,79.8872,79.6616,79.8774,124895.0
2024-10-03 10:40:00,81.47,81.48,81.26,81.33,166062.0,79.8872,79.897,79.6812,79.7499,166062.0
2024-10-03 10:50:00,81.33,81.41,81.26,81.28,117549.0,79.7499,79.8283,79.6812,79.7009,117549.0
2024-10-03 11:00:00,81.28,81.32,81.18,81.29,127518.0,79.7009,79.7401,79.6028,79.7107,127518.0
2024-10-03 11:10:00,81.27,81.28,81.2,81.27,78965.0,79.6911,79.7009,79.6224,79.6911,78965.0
2024-10-03 11:20:00,81.27,81.3,81.21,81.27,110915.0,79.6911,79.7205,79.6322,79.6911,110915.0
2024-10-03 11:30:00,81.28,81.43,81.28,81.4,129820.0,79.7009,79.8479,79.7009,79.8185,129820.0
2024-10-03 11:40:00,81.4,81.5,81.39,81.48,111126.0,79.8185,79.9166,79.8087,79.897,111126.0
2024-10-03 11:50:00,81.48,81.51,81.4,81.42,72511.0,79.897,79.9264,79.8185,79.8381,72511.0
2024-10-03 12:00:00,81.42,81.45,81.34,81.34,54147.0,79.8381,79.8676,79.7597,79.7597,54147.0
2024-10-03 12:10:00,81.34,81.41,81.31,81.33,113705.0,79.7597,79.8283,79.7303,79.7499,113705.0
2024-10-03 12:20:00,81.33,81.37,81.28,81.28,64620.0,79.7499,79.7891,79.7009,79.7009,64620.0
2024-10-03 12:30:00,81.28,81.3,81.24,81.25,47144.0,79.7009,79.7205,79.6616,79.6714,47144.0
2024-10-03 12:40:00,81.24,81.25,81.11,81.12,63977.0,79.6616,79.6714,79.5342,79.544,63977.0
2024-10-03 12:50:00,81.12,81.18,81.08,81.17,116224.0,79.544,79.6028,79.5047,79.593,116224.0
2024-10-03 13:00:00,81.17,81.17,81.1,81.1,202110.0,79.593,79.593,79.5244,79.5244,202110.0
2024-10-03 13:10:00,81.09,81.15,81.07,81.08,69718.0,79.5146,79.5734,79.4949,79.5047,69718.0
2024-10-03 13:20:00,81.08,81.2,81.05,81.13,228474.0,79.5047,79.6224,79.4753,79.5538,228474.0
2024-10-03 13:30:00,81.13,81.19,81.12,81.16,102942.0,79.5538,79.6126,79.544,79.5832,102942.0
2024-10-03 13:40:00,81.15,81.22,81.09,81.19,129994.0,79.5734,79.642,79.5146,79.6126,129994.0
2024-10-03 13:50:00,81.18,81.19,81.14,81.19,107450.0,79.6028,79.6126,79.5636,79.6126,107450.0
2024-10-03 14:00:00,81.19,81.2,81.14,81.18,99273.0,79.6126,79.6224,79.5636,79.6028,99273.0
2024-10-03 14:10:00,81.18,81.23,81.17,81.22,78248.0,79.6028,79.6518,79.593,79.642,78248.0
2024-10-03 14:20:00,81.22,81.26,81.17,81.23,125302.0,79.642,79.6812,79.593,79.6518,125302.0
2024-10-03 14:30:00,81.24,81.29,81.2,81.25,98208.0,79.6616,79.7107,79.6224,79.6714,98208.0
2024-10-03 14:40:00,81.25,81.26,81.2,81.24,191965.0,79.6714,79.6812,79.6224,79.6616,191965.0
2024-10-03 14:50:00,81.23,81.28,81.2,81.2,113500.0,79.6518,79.7009,79.6224,79.6224,113500.0
2024-10-03 15:00:00,81.2,81.2,81.08,81.14,199846.0,79.6224,79.6224,79.5047,79.5636,199846.0
2024-10-03 15:10:00,81.14,81.14,81.08,81.11,155954.0,79.5636,79.5636,79.5047,79.5342,155954.0
2024-10-03 15:20:00,81.1,81.15,81.07,81.15,340725.0,79.5244,79.5734,79.4949,79.5734,340725.0
2024-10-03 15:30:00,81.14,81.21,81.12,81.2,277326.0,79.5636,79.6322,79.544,79.6224,277326.0
2024-10-03 15:40:00,81.2,81.23,81.14,81.21,558955.0,79.6224,79.6518,79.5636,79.6322,558955.0
2024-10-03 15:50:00,81.21,81.3,81.15,81.22,2637216.0,79.6322,79.7205,79.5734,79.642,2637216.0
2024-10-04 09:30:00,81.07,81.44,80.95,81.32,1188075.0,79.4949,79.8578,79.3773,79.7401,1188075.0
2024-10-04 09:40:00,81.32,81.42,81.29,81.3,377587.0,79.7401,79.8381,79.7107,79.7205,377587.0
2024-10-04 09:50:00,81.3,81.38,81.12,81.2,386668.0,79.7205,79.7989,79.544,79.6224,386668.0
2024-10-04 10:00:00,81.2,81.42,81.19,81.38,711783.0,79.6224,79.8381,79.6126,79.7989,711783.0
2024-10-04 10:10:00,81.37,81.44,81.32,81.34,293908.0,79.7891,79.8578,79.7401,79.7597,293908.0
2024-10-04 10:20:00,81.34,81.35,81.18,81.24,132132.0,79.7597,79.7695,79.6028,79.6616,132132.0
2024-10-04 10:30:00,81.23,81.25,81.12,81.17,336779.0,79.6518,79.6714,79.544,79.593,336779.0
2024-10-04 10:40:00,81.15,81.28,81.13,81.21,180495.0,79.5734,79.7009,79.5538,79.6322,180495.0
2024-10-04 10:50:00,81.21,81.3,81.2,81.3,120576.0,79.6322,79.7205,79.6224,79.7205,120576.0
2024-10-04 11:00:00,81.3,81.37,81.25,81.36,104848.0,79.7205,79.7891,79.6714,79.7793,104848.0
2024-10-04 11:10:00,81.36,81.4,81.31,81.33,68451.0,79.7793,79.8185,79.7303,79.7499,68451.0
2024-10-04 11:20:00,81.32,81.32,81.18,81.27,112328.0,79.7401,79.7401,79.6028,79.6911,112328.0
2024-10-04 11:30:00,81.27,81.37,81.25,81.37,282652.0,79.6911,79.7891,79.6714,79.7891,282652.0
2024-10-04 11:40:00,81.37,81.39,81.29,81.33,75485.0,79.7891,79.8087,79.7107,79.7499,75485.0
2024-10-04 11:50:00,81.32,81.35,81.27,81.29,102941.0,79.7401,79.7695,79.6911,79.7107,102941.0
2024-10-04 12:00:00,81.29,81.36,81.24,81.24,67363.0,79.7107,79.7793,79.6616,79.6616,67363.0
2024-10-04 12:10:00,81.23,81.28,81.23,81.27,66385.0,79.6518,79.7009,79.6518,79.6911,66385.0
2024-10-04 12:20:00,81.28,81.31,81.21,81.25,56280.0,79.7009,79.7303,79.6322,79.6714,56280.0
2024-10-04 12:30:00,81.25,81.44,81.22,81.41,155500.0,79.6714,79.8578,79.642,79.8283,155500.0
2024-10-04 12:40:00,81.41,81.51,81.38,81.45,93242.0,79.8283,79.9264,79.7989,79.8676,93242.0
2024-10-04 12:50:00,81.46,81.47,81.39,81.43,71776.0,79.8774,79.8872,79.8087,79.8479,71776.0
2024-10-04 13:00:00,81.43,81.46,81.38,81.39,161421.0,79.8479,79.8774,79.7989,79.8087,161421.0
2024-10-04 13:10:00,81.39,81.49,81.38,81.47,93186.0,79.8087,79.9068,79.7989,79.8872,93186.0
2024-10-04 13:20:00,81.48,81.5,81.44,81.45,100747.0,79.897,79.9166,79.8578,79.8676,100747.0
2024-10-04 13:30:00,81.44,81.46,81.33,81.42,144911.0,79.8578,79.8774,79.7499,79.8381,144911.0
2024-10-04 13:40:00,81.41,81.51,81.41,81.43,73671.0,79.8283,79.9264,79.8283,79.8479,73671.0
2024-10-04 13:50:00,81.42,81.42,81.34,81.35,109126.0,79.8381,79.8381,79.7597,79.7695,109126.0
2024-10-04 14:00:00,81.35,81.38,81.3,81.33,138584.0,79.7695,79.7989,79.7205,79.7499,138584.0
2024-10-04 14:10:00,81.33,81.33,81.26,81.3,122398.0,79.7499,79.7499,79.6812,79.7205,122398.0
2024-10-04 14:20:00,81.3,81.34,81.29,81.33,80499.0,79.7205,79.7597,79.7107,79.7499,80499.0
2024-10-04 14:30:00,81.32,81.36,81.31,81.34,106741.0,79.7401,79.7793,79.7303,79.7597,106741.0
2024-10-04 14:40:00,81.34,81.38,81.33,81.36,112932.0,79.7597,79.7989,79.7499,79.7793,112932.0
2024-10-04 14:50:00,81.37,81.4,81.34,81.38,104368.0,79.7891,79.8185,79.7597,79.7989,104368.0
2024-10-04 15:00:00,81.38,81.38,81.3,81.31,130549.0,79.7989,79.7989,79.7205,79.7303,130549.0
2024-10-04 15:10:00,81.31,81.35,81.3,81.34,165785.0,79.7303,79.7695,79.7205,79.7597,165785.0
2024-10-04 15:20:00,81.33,81.38,81.29,81.36,277877.0,79.7499,79.7989,79.7107,79.7793,277877.0
2024-10-04 15:30:00,81.36,81.4,81.31,81.37,245464.0,79.7793,79.8185,79.7303,79.7891,245464.0
2024-10-04 15:40:00,81.38,81.46,81.37,81.45,418371.0,79.7989,79.8774,79.7891,79.8676,418371.0
2024-10-04 15:50:00,81.45,81.57,81.43,81.48,1839084.0,79.8676,79.9852,79.8479,79.897,1839084.0
2024-10-07 09:30:00,81.5,81.5,81.02,81.15,789076.0,79.9166,79.9166,79.4459,79.5734,789076.0
2024-10-07 09:40:00,81.16,81.27,81.1,81.14,479200.0,79.5832,79.6911,79.5244,79.5636,479200.0
2024-10-07 09:50:00,81.15,81.32,81.11,81.16,161027.0,79.5734,79.7401,79.5342,79.5832,161027.0
2024-10-07 10:00:00,81.16,81.25,81.03,81.14,168394.0,79.5832,79.6714,79.4557,79.5636,168394.0
2024-10-07 10:10:00,81.14,81.16,81.04,81.12,130807.0,79.5636,79.5832,79.4655,79.544,130807.0
2024-10-07 10:20:00,81.13,81.13,80.99,81.02,72967.0,79.5538,79.5538,79.4165,79.4459,72967.0
2024-10-07 10:30:00,81.02,81.1,81.0,81.01,196576.0,79.4459,79.5244,79.4263,79.4361,196576.0
2024-10-07 10:40:00,81.01,81.02,80.91,80.93,155872.0,79.4361,79.4459,79.338,79.3577,155872.0
2024-10-07 10:50:00,80.92,80.95,80.8,80.87,259023.0,79.3479,79.3773,79.2302,79.2988,259023.0
2024-10-07 11:00:00,80.87,80.96,80.85,80.93,160698.0,79.2988,79.3871,79.2792,79.3577,160698.0
2024-10-07 11:10:00,80.93,80.98,80.9,80.93,96498.0,79.3577,79.4067,79.3282,79.3577,96498.0
2024-10-07 11:20:00,80.94,80.99,80.85,80.87,103272.0,79.3675,79.4165,79.2792,79.2988,103272.0
2024-10-07 11:30:00,80.88,80.89,80.82,80.88,68853.0,79.3086,79.3184,79.2498,79.3086,68853.0
2024-10-07 11:40:00,80.88,80.91,80.82,80.86,95074.0,79.3086,79.338,79.2498,79.289,95074.0
2024-10-07 11:50:00,80.86,80.86,80.76,80.77,63844.0,79.289,79.289,79.191,79.2008,63844.0
2024-10-07 12:00:00,80.76,80.82,80.74,80.76,65236.0,79.191,79.2498,79.1714,79.191,65236.0
2024-10-07 12:10:00,80.76,80.81,80.73,80.73,303737.0,79.191,79.24,79.1615,79.1615,303737.0
2024-10-07 12:20:00,80.73,80.77,80.72,80.76,81331.0,79.1615,79.2008,79.1517,79.191,81331.0
2024-10-07 12:30:00,80.76,80.77,80.69,80.73,72701.0,79.191,79.2008,79.1223,79.1615,72701.0
2024-10-07 12:40:00,80.73,80.79,80.7,80.76,60420.0,79.1615,79.2204,79.1321,79.191,60420.0
2024-10-07 12:50:00,80.77,80.81,80.76,80.77,53772.0,79.2008,79.24,79.191,79.2008,53772.0
2024-10-07 13:00:00,80.78,80.81,80.74,80.77,47433.0,79.2106,79.24,79.1714,79.2008,47433.0
2024-10-07 13:10:00,80.77,80.88,80.77,80.84,91606.0,79.2008,79.3086,79.2008,79.2694,91606.0
2024-10-07 13:20:00,80.84,80.84,80.76,80.78,88686.0,79.2694,79.2694,79.191,79.2106,88686.0
2024-10-07 13:30:00,80.77,80.78,80.73,80.73,69758.0,79.2008,79.2106,79.1615,79.1615,69758.0
2024-10-07 13:40:00,80.73,80.75,80.69,80.7,136135.0,79.1615,79.1812,79.1223,79.1321,136135.0
2024-10-07 13:50:00,80.69,80.72,80.63,80.72,193133.0,79.1223,79.1517,79.0635,79.1517,193133.0
2024-10-07 14:00:00,80.72,80.75,80.68,80.72,110789.0,79.1517,79.1812,79.1125,79.1517,110789.0
2024-10-07 14:10:00,80.72,80.77,80.71,80.74,126866.0,79.1517,79.2008,79.1419,79.1714,126866.0
2024-10-07 14:20:00,80.73,80.76,80.71,80.73,149259.0,79.1615,79.191,79.1419,79.1615,149259.0
2024-10-07 14:30:00,80.73,80.76,80.61,80.67,234477.0,79.1615,79.191,79.0439,79.1027,234477.0
2024-10-07 14:40:00,80.67,80.7,80.57,80.6,160389.0,79.1027,79.1321,79.0047,79.0341,160389.0
2024-10-07 14:50:00,80.59,80.65,80.56,80.62,174437.0,79.0243,79.0831,78.9948,79.0537,174437.0
2024-10-07 15:00:00,80.62,80.64,80.57,80.62,170651.0,79.0537,79.0733,79.0047,79.0537,170651.0
2024-10-07 15:10:00,80.62,80.7,80.59,80.68,205457.0,79.0537,79.1321,79.0243,79.1125,205457.0
2024-10-07 15:20:00,80.68,80.72,80.65,80.72,150475.0,79.1125,79.1517,79.0831,79.1517,150475.0
2024-10-07 15:30:00,80.72,80.74,80.6,80.7,257037.0,79.1517,79.1714,79.0341,79.1321,257037.0
2024-10-07 15:40:00,80.7,80.71,80.64,80.7,293767.0,79.1321,79.1419,79.0733,79.1321,293767.0
2024-10-07 15:50:00,80.7,80.75,80.6,80.67,1282466.0,79.1321,79.1812,79.0341,79.1027,1282466.0
2024-10-08 09:30:00,80.69,80.79,80.47,80.56,592460.0,79.1223,79.2204,78.9066,78.9948,592460.0
2024-10-08 09:40:00,80.57,80.71,80.52,80.69,133171.0,79.0047,79.1419,78.9556,79.1223,133171.0
2024-10-08 09:50:00,80.68,80.75,80.6,80.62,170649.0,79.1125,79.1812,79.0341,79.0537,170649.0
2024-10-08 10:00:00,80.62,80.68,80.5,80.63,175036.0,79.0537,79.1125,78.936,79.0635,175036.0
2024-10-08 10:10:00,80.62,80.64,80.54,80.62,213674.0,79.0537,79.0733,78.9752,79.0537,213674.0
2024-10-08 10:20:00,80.62,80.67,80.59,80.61,203836.0,79.0537,79.1027,79.0243,79.0439,203836.0
2024-10-08 10:30:00,80.61,80.65,80.51,80.6,129338.0,79.0439,79.0831,78.9458,79.0341,129338.0
2024-10-08 10:40:00,80.6,80.69,80.57,80.62,228732.0,79.0341,79.1223,79.0047,79.0537,228732.0
2024-10-08 10:50:00,80.63,80.72,80.61,80.67,128826.0,79.0635,79.1517,79.0439,79.1027,128826.0
2024-10-08 11:00:00,80.68,80.78,80.67,80.72,158061.0,79.1125,79.2106,79.1027,79.1517,158061.0
2024-10-08 11:10:00,80.72,80.82,80.7,80.81,167633.0,79.1517,79.2498,79.1321,79.24,167633.0
2024-10-08 11:20:00,80.8,80.83,80.76,80.81,110292.0,79.2302,79.2596,79.191,79.24,110292.0
2024-10-08 11:30:00,80.8,80.84,80.78,80.79,99570.0,79.2302,79.2694,79.2106,79.2204,99570.0
2024-10-08 11:40:00,80.79,80.83,80.77,80.81,106596.0,79.2204,79.2596,79.2008,79.24,106596.0
2024-10-08 11:50:00,80.81,80.83,80.77,80.79,133497.0,79.24,79.2596,79.2008,79.2204,133497.0
2024-10-08 12:00:00,80.79,80.82,80.77,80.79,207104.0,79.2204,79.2498,79.2008,79.2204,207104.0
2024-10-08 12:10:00,80.79,80.81,80.73,80.74,102760.0,79.2204,79.24,79.1615,79.1714,102760.0
2024-10-08 12:20:00,80.75,80.82,80.75,80.81,43271.0,79.1812,79.2498,79.1812,79.24,43271.0
2024-10-08 12:30:00,80.81,80.85,80.78,80.84,89818.0,79.24,79.2792,79.2106,79.2694,89818.0
2024-10-08 12:40:00,80.84,80.86,80.69,80.71,127055.0,79.2694,79.289,79.1223,79.1419,127055.0
2024-10-08 12:50:00,80.71,80.71,80.68,80.68,51191.0,79.1419,79.1419,79.1125,79.1125,51191.0
2024-10-08 13:00:00,80.69,80.71,80.57,80.59,226235.0,79.1223,79.1419,79.0047,79.0243,226235.0
2024-10-08 13:10:00,80.59,80.67,80.58,80.66,74179.0,79.0243,79.1027,79.0145,79.0929,74179.0
2024-10-08 13:20:00,80.66,80.75,80.65,80.73,72479.0,79.0929,79.1812,79.0831,79.1615,72479.0
2024-10-08 13:30:00,80.73,80.74,80.69,80.7,89920.0,79.1615,79.1714,79.1223,79.1321,89920.0
2024-10-08 13:40:00,80.7,80.77,80.69,80.75,86812.0,79.1321,79.2008,79.1223,79.1812,86812.0
2024-10-08 13:50:00,80.75,80.79,80.74,80.78,57810.0,79.1812,79.2204,79.1714,79.2106,57810.0
2024-10-08 14:00:00,80.78,80.84,80.78,80.83,98796.0,79.2106,79.2694,79.2106,79.2596,98796.0
2024-10-08 14:10:00,80.83,80.87,80.82,80.87,54606.0,79.2596,79.2988,79.2498,79.2988,54606.0
2024-10-08 14:20:00,80.87,80.89,80.85,80.86,45930.0,79.2988,79.3184,79.2792,79.289,45930.0
2024-10-08 14:30:00,80.86,80.94,80.85,80.9,77204.0,79.289,79.3675,79.2792,79.3282,77204.0
2024-10-08 14:40:00,80.9,80.9,80.85,80.9,66013.0,79.3282,79.3282,79.2792,79.3282,66013.0
2024-10-08 14:50:00,80.9,80.93,80.87,80.92,69680.0,79.3282,79.3577,79.2988,79.3479,69680.0
2024-10-08 15:00:00,80.91,80.93,80.83,80.84,275522.0,79.338,79.3577,79.2596,79.2694,275522.0
2024-10-08 15:10:00,80.85,80.92,80.84,80.92,108820.0,79.2792,79.3479,79.2694,79.3479,108820.0
2024-10-08 15:20:00,80.91,80.98,80.91,80.96,310715.0,79.338,79.4067,79.338,79.3871,310715.0
2024-10-08 15:30:00,80.95,81.04,80.93,81.04,213649.0,79.3773,79.4655,79.3577,79.4655,213649.0
2024-10-08 15:40:00,81.04,81.1,81.02,81.09,432890.0,79.4655,79.5244,79.4459,79.5146,432890.0
2024-10-08 15:50:00,81.09,81.16,81.06,81.07,1076677.0,79.5146,79.5832,79.4851,79.4949,1076677.0
2024-10-09 09:30:00,81.13,81.28,81.0,81.26,346698.0,79.5538,79.7009,79.4263,79.6812,346698.0
2024-10-09 09:40:00,81.27,81.35,81.24,81.35,168949.0,79.6911,79.7695,79.6616,79.7695,168949.0
2024-10-09 09:50:00,81.34,81.42,81.3,81.35,234234.0,79.7597,79.8381,79.7205,79.7695,234234.0
2024-10-09 10:00:00,81.35,81.35,81.23,81.26,169505.0,79.7695,79.7695,79.6518,79.6812,169505.0
2024-10-09 10:10:00,81.27,81.32,81.11,81.12,221713.0,79.6911,79.7401,79.5342,79.544,221713.0
2024-10-09 10:20:00,81.11,81.23,81.1,81.18,214540.0,79.5342,79.6518,79.5244,79.6028,214540.0
2024-10-09 10:30:00,81.19,81.2,81.09,81.19,325388.0,79.6126,79.6224,79.5146,79.6126,325388.0
2024-10-09 10:40:00,81.19,81.24,81.17,81.23,93938.0,79.6126,79.6616,79.593,79.6518,93938.0
2024-10-09 10:50:00,81.23,81.31,81.2,81.3,171969.0,79.6518,79.7303,79.6224,79.7205,171969.0
2024-10-09 11:00:00,81.3,81.35,81.29,81.31,351362.0,79.7205,79.7695,79.7107,79.7303,351362.0
2024-10-09 11:10:00,81.32,81.37,81.28,81.34,209627.0,79.7401,79.7891,79.7009,79.7597,209627.0
2024-10-09 11:20:00,81.35,81.5,81.34,81.45,344319.0,79.7695,79.9166,79.7597,79.8676,344319.0
2024-10-09 11:30:00,81.45,81.5,81.44,81.49,76611.0,79.8676,79.9166,79.8578,79.9068,76611.0
2024-10-09 11:40:00,81.49,81.58,81.48,81.56,258996.0,79.9068,79.995,79.897,79.9754,258996.0
2024-10-09 11:50:00,81.55,81.62,81.53,81.61,208571.0,79.9656,80.0343,79.946,80.0244,208571.0
2024-10-09 12:00:00,81.6,81.65,81.58,81.63,82555.0,80.0146,80.0637,79.995,80.0441,82555.0
2024-10-09 12:10:00,81.63,81.67,81.62,81.66,99558.0,80.0441,80.0833,80.0343,80.0735,99558.0
2024-10-09 12:20:00,81.65,81.66,81.52,81.52,75780.0,80.0637,80.0735,79.9362,79.9362,75780.0
2024-10-09 12:30:00,81.53,81.54,81.49,81.51,86420.0,79.946,79.9558,79.9068,79.9264,86420.0
2024-10-09 12:40:00,81.52,81.56,81.49,81.53,59956.0,79.9362,79.9754,79.9068,79.946,59956.0
2024-10-09 12:50:00,81.53,81.54,81.45,81.5,104465.0,79.946,79.9558,79.8676,79.9166,104465.0
2024-10-09 13:00:00,81.5,81.52,81.45,81.51,363604.0,79.9166,79.9362,79.8676,79.9264,363604.0
2024-10-09 13:10:00,81.5,81.6,81.5,81.59,90210.0,79.9166,80.0146,79.9166,80.0048,90210.0
2024-10-09 13:20:00,81.59,81.62,81.57,81.58,78814.0,80.0048,80.0343,79.9852,79.995,78814.0
2024-10-09 13:30:00,81.58,81.6,81.53,81.55,112002.0,79.995,80.0146,79.946,79.9656,112002.0
2024-10-09 13:40:00,81.55,81.56,81.46,81.47,502856.0,79.9656,79.9754,79.8774,79.8872,502856.0
2024-10-09 13:50:00,81.47,81.47,81.36,81.42,343149.0,79.8872,79.8872,79.7793,79.8381,343149.0
2024-10-09 14:00:00,81.41,81.49,81.41,81.47,86317.0,79.8283,79.9068,79.8283,79.8872,86317.0
2024-10-09 14:10:00,81.47,81.48,81.43,81.43,49706.0,79.8872,79.897,79.8479,79.8479,49706.0
2024-10-09 14:20:00,81.44,81.45,81.36,81.37,129606.0,79.8578,79.8676,79.7793,79.7891,129606.0
2024-10-09 14:30:00,81.37,81.45,81.36,81.45,90363.0,79.7891,79.8676,79.7793,79.8676,90363.0
2024-10-09 14:40:00,81.44,81.48,81.43,81.47,86503.0,79.8578,79.897,79.8479,79.8872,86503.0
2024-10-09 14:50:00,81.47,81.48,81.41,81.44,102826.0,79.8872,79.897,79.8283,79.8578,102826.0
2024-10-09 15:00:00,81.44,81.44,81.37,81.41,158977.0,79.8578,79.8578,79.7891,79.8283,158977.0
2024-10-09 15:10:00,81.41,81.47,81.37,81.47,83542.0,79.8283,79.8872,79.7891,79.8872,83542.0
2024-10-09 15:20:00,81.46,81.55,81.45,81.54,231906.0,79.8774,79.9656,79.8676,79.9558,231906.0
2024-10-09 15:30:00,81.54,81.58,81.48,81.52,306017.0,79.9558,79.995,79.897,79.9362,306017.0
2024-10-09 15:40:00,81.52,81.57,81.47,81.56,299628.0,79.9362,79.9852,79.8872,79.9754,299628.0
2024-10-09 15:50:00,81.56,81.6,81.54,81.54,814160.0,79.9754,80.0146,79.9558,79.9558,814160.0
2024-10-10 09:30:00,81.53,81.7,81.38,81.42,387223.0,79.946,80.1127,79.7989,79.8381,387223.0
2024-10-10 09:40:00,81.44,81.58,81.36,81.58,287584.0,79.8578,79.995,79.7793,79.995,287584.0
2024-10-10 09:50:00,81.58,81.61,81.38,81.4,236900.0,79.995,80.0244,79.7989,79.8185,236900.0
2024-10-10 10:00:00,81.41,81.63,81.36,81.56,185456.0,79.8283,80.0441,79.7793,79.9754,185456.0
2024-10-10 10:10:00,81.56,81.56,81.4,81.42,164139.0,79.9754,79.9754,79.8185,79.8381,164139.0
2024-10-10 10:20:00,81.42,81.47,81.3,81.34,172996.0,79.8381,79.8872,79.7205,79.7597,172996.0
2024-10-10 10:30:00,81.34,81.41,81.32,81.34,238827.0,79.7597,79.8283,79.7401,79.7597,238827.0
2024-10-10 10:40:00,81.34,81.37,81.24,81.25,165740.0,79.7597,79.7891,79.6616,79.6714,165740.0
2024-10-10 10:50:00,81.25,81.31,81.19,81.26,173852.0,79.6714,79.7303,79.6126,79.6812,173852.0
2024-10-10 11:00:00,81.26,81.36,81.25,81.36,189005.0,79.6812,79.7793,79.6714,79.7793,189005.0
2024-10-10 11:10:00,81.36,81.46,81.35,81.42,121053.0,79.7793,79.8774,79.7695,79.8381,121053.0
2024-10-10 11:20:00,81.42,81.42,81.36,81.37,212139.0,79.8381,79.8381,79.7793,79.7891,212139.0
2024-10-10 11:30:00,81.37,81.38,81.31,81.36,121575.0,79.7891,79.7989,79.7303,79.7793,121575.0
2024-10-10 11:40:00,81.36,81.38,81.3,81.31,153610.0,79.7793,79.7989,79.7205,79.7303,153610.0
2024-10-10 11:50:00,81.31,81.33,81.25,81.28,204317.0,79.7303,79.7499,79.6714,79.7009,204317.0
2024-10-10 12:00:00,81.28,81.31,81.21,81.31,195013.0,79.7009,79.7303,79.6322,79.7303,195013.0
2024-10-10 12:10:00,81.31,81.36,81.3,81.34,119845.0,79.7303,79.7793,79.7205,79.7597,119845.0
2024-10-10 12:20:00,81.34,81.36,81.31,81.36,125920.0,79.7597,79.7793,79.7303,79.7793,125920.0
2024-10-10 12:30:00,81.36,81.4,81.31,81.33,152818.0,79.7793,79.8185,79.7303,79.7499,152818.0
2024-10-10 12:40:00,81.33,81.34,81.2,81.22,279945.0,79.7499,79.7597,79.6224,79.642,279945.0
2024-10-10 12:50:00,81.22,81.24,81.18,81.18,134514.0,79.642,79.6616,79.6028,79.6028,134514.0
2024-10-10 13:00:00,81.18,81.19,81.12,81.17,163374.0,79.6028,79.6126,79.544,79.593,163374.0
2024-10-10 13:10:00,81.16,81.21,81.15,81.2,130551.0,79.5832,79.6322,79.5734,79.6224,130551.0
2024-10-10 13:20:00,81.2,81.27,81.2,81.23,121267.0,79.6224,79.6911,79.6224,79.6518,121267.0
2024-10-10 13:30:00,81.23,81.27,81.22,81.27,117287.0,79.6518,79.6911,79.642,79.6911,117287.0
2024-10-10 13:40:00,81.27,81.31,81.25,81.26,148047.0,79.6911,79.7303,79.6714,79.6812,148047.0
2024-10-10 13:50:00,81.26,81.27,81.16,81.27,142271.0,79.6812,79.6911,79.5832,79.6911,142271.0
2024-10-10 14:00:00,81.26,81.27,81.18,81.22,135118.0,79.6812,79.6911,79.6028,79.642,135118.0
2024-10-10 14:10:00,81.22,81.24,81.18,81.2,157464.0,79.642,79.6616,79.6028,79.6224,157464.0
2024-10-10 14:20:00,81.2,81.22,81.15,81.16,116011.0,79.6224,79.642,79.5734,79.5832,116011.0
2024-10-10 14:30:00,81.16,81.17,81.11,81.16,159187.0,79.5832,79.593,79.5342,79.5832,159187.0
2024-10-10 14:40:00,81.16,81.16,81.07,81.13,123518.0,79.5832,79.5832,79.4949,79.5538,123518.0
2024-10-10 14:50:00,81.12,81.12,81.04,81.06,152825.0,79.544,79.544,79.4655,79.4851,152825.0
2024-10-10 15:00:00,81.06,81.1,81.04,81.06,220685.0,79.4851,79.5244,79.4655,79.4851,220685.0
2024-10-10 15:10:00,81.06,81.08,81.03,81.07,197303.0,79.4851,79.5047,79.4557,79.4949,197303.0
2024-10-10 15:20:00,81.08,81.08,80.99,81.01,193777.0,79.5047,79.5047,79.4165,79.4361,193777.0
2024-10-10 15:30:00,81.01,81.13,81.0,81.12,360544.0,79.4361,79.5538,79.4263,79.544,360544.0
2024-10-10 15:40:00,81.12,81.17,81.1,81.14,358364.0,79.544,79.593,79.5244,79.5636,358364.0
2024-10-10 15:50:00,81.13,81.21,81.1,81.21,1106868.0,79.5538,79.6322,79.5244,79.6322,1106868.0
2024-10-11 09:30:00,81.47,81.51,81.27,81.46,306186.0,79.8872,79.9264,79.6911,79.8774,306186.0
2024-10-11 09:40:00,81.47,81.47,81.3,81.31,152213.0,79.8872,79.8872,79.7205,79.7303,152213.0
2024-10-11 09:50:00,81.31,81.33,81.16,81.19,128120.0,79.7303,79.7499,79.5832,79.6126,128120.0
2024-10-11 10:00:00,81.19,81.36,81.11,81.31,97406.0,79.6126,79.7793,79.5342,79.7303,97406.0
2024-10-11 10:10:00,81.31,81.44,81.29,81.41,80006.0,79.7303,79.8578,79.7107,79.8283,80006.0
2024-10-11 10:20:00,81.41,81.56,81.39,81.56,109533.0,79.8283,79.9754,79.8087,79.9754,109533.0
2024-10-11 10:30:00,81.55,81.58,81.44,81.49,373879.0,79.9656,79.995,79.8578,79.9068,373879.0
2024-10-11 10:40:00,81.48,81.53,81.47,81.51,110795.0,79.897,79.946,79.8872,79.9264,110795.0
2024-10-11 10:50:00,81.51,81.53,81.47,81.48,112490.0,79.9264,79.946,79.8872,79.897,112490.0
2024-10-11 11:00:00,81.47,81.51,81.43,81.47,205208.0,79.8872,79.9264,79.8479,79.8872,205208.0
2024-10-11 11:10:00,81.47,81.59,81.47,81.55,128761.0,79.8872,80.0048,79.8872,79.9656,128761.0
2024-10-11 11:20:00,81.55,81.55,81.46,81.48,101041.0,79.9656,79.9656,79.8774,79.897,101041.0
2024-10-11 11:30:00,81.49,81.59,81.48,81.59,51605.0,79.9068,80.0048,79.897,80.0048,51605.0
2024-10-11 11:40:00,81.59,81.59,81.48,81.48,65704.0,80.0048,80.0048,79.897,79.897,65704.0
2024-10-11 11:50:00,81.48,81.56,81.47,81.56,85361.0,79.897,79.9754,79.8872,79.9754,85361.0
2024-10-11 12:00:00,81.56,81.57,81.46,81.47,96622.0,79.9754,79.9852,79.8774,79.8872,96622.0
2024-10-11 12:10:00,81.47,81.48,81.41,81.42,78779.0,79.8872,79.897,79.8283,79.8381,78779.0
2024-10-11 12:20:00,81.42,81.48,81.41,81.45,75121.0,79.8381,79.897,79.8283,79.8676,75121.0
2024-10-11 12:30:00,81.45,81.49,81.42,81.42,64412.0,79.8676,79.9068,79.8381,79.8381,64412.0
2024-10-11 12:40:00,81.42,81.45,81.4,81.44,100548.0,79.8381,79.8676,79.8185,79.8578,100548.0
2024-10-11 12:50:00,81.45,81.5,81.41,81.48,62340.0,79.8676,79.9166,79.8283,79.897,62340.0
2024-10-11 13:00:00,81.49,81.53,81.47,81.49,81212.0,79.9068,79.946,79.8872,79.9068,81212.0
2024-10-11 13:10:00,81.5,81.56,81.49,81.54,66905.0,79.9166,79.9754,79.9068,79.9558,66905.0
2024-10-11 13:20:00,81.54,81.56,81.51,81.52,124139.0,79.9558,79.9754,79.9264,79.9362,124139.0
2024-10-11 13:30:00,81.53,81.55,81.49,81.55,65820.0,79.946,79.9656,79.9068,79.9656,65820.0
2024-10-11 13:40:00,81.55,81.59,81.53,81.56,55610.0,79.9656,80.0048,79.946,79.9754,55610.0
2024-10-11 13:50:00,81.55,81.58,81.55,81.56,74803.0,79.9656,79.995,79.9656,79.9754,74803.0
2024-10-11 14:00:00,81.56,81.63,81.56,81.61,56921.0,79.9754,80.0441,79.9754,80.0244,56921.0
2024-10-11 14:10:00,81.61,81.66,81.6,81.65,72513.0,80.0244,80.0735,80.0146,80.0637,72513.0
2024-10-11 14:20:00,81.66,81.67,81.6,81.62,67536.0,80.0735,80.0833,80.0146,80.0343,67536.0
2024-10-11 14:30:00,81.62,81.64,81.57,81.59,181778.0,80.0343,80.0539,79.9852,80.0048,181778.0
2024-10-11 14:40:00,81.59,81.65,81.58,81.62,74129.0,80.0048,80.0637,79.995,80.0343,74129.0
2024-10-11 14:50:00,81.63,81.66,81.61,81.65,79296.0,80.0441,80.0735,80.0244,80.0637,79296.0
2024-10-11 15:00:00,81.65,81.69,81.62,81.66,187591.0,80.0637,80.1029,80.0343,80.0735,187591.0
2024-10-11 15:10:00,81.67,81.71,81.66,81.68,137040.0,80.0833,80.1225,80.0735,80.0931,137040.0
2024-10-11 15:20:00,81.69,81.72,81.65,81.66,102864.0,80.1029,80.1323,80.0637,80.0735,102864.0
2024-10-11 15:30:00,81.65,81.66,81.57,81.59,388085.0,80.0637,80.0735,79.9852,80.0048,388085.0
2024-10-11 15:40:00,81.58,81.6,81.52,81.58,272625.0,79.995,80.0146,79.9362,79.995,272625.0
2024-10-11 15:50:00,81.58,81.64,81.57,81.64,964396.0,79.995,80.0539,79.9852,80.0539,964396.0
2024-10-14 09:30:00,81.6,81.66,81.47,81.57,308653.0,80.0146,80.0735,79.8872,79.9852,308653.0
2024-10-14 09:40:00,81.57,81.59,81.48,81.59,137589.0,79.9852,80.0048,79.897,80.0048,137589.0
2024-10-14 09:50:00,81.59,81.61,81.53,81.58,123441.0,80.0048,80.0244,79.946,79.995,123441.0
2024-10-14 10:00:00,81.58,81.64,81.56,81.61,116169.0,79.995,80.0539,79.9754,80.0244,116169.0
2024-10-14 10:10:00,81.62,81.79,81.61,81.79,119934.0,80.0343,80.201,80.0244,80.201,119934.0
2024-10-14 10:20:00,81.79,81.82,81.69,81.7,100110.0,80.201,80.2304,80.1029,80.1127,100110.0
2024-10-14 10:30:00,81.7,81.76,81.63,81.67,84305.0,80.1127,80.1715,80.0441,80.0833,84305.0
2024-10-14 10:40:00,81.67,81.7,81.63,81.64,86563.0,80.0833,80.1127,80.0441,80.0539,86563.0
2024-10-14 10:50:00,81.64,81.74,81.62,81.71,97180.0,80.0539,80.1519,80.0343,80.1225,97180.0
2024-10-14 11:00:00,81.7,81.75,81.65,81.67,122611.0,80.1127,80.1617,80.0637,80.0833,122611.0
2024-10-14 11:10:00,81.68,81.73,81.66,81.72,71854.0,80.0931,80.1421,80.0735,80.1323,71854.0
2024-10-14 11:20:00,81.72,81.74,81.67,81.7,82882.0,80.1323,80.1519,80.0833,80.1127,82882.0
2024-10-14 11:30:00,81.7,81.71,81.63,81.69,151784.0,80.1127,80.1225,80.0441,80.1029,151784.0
2024-10-14 11:40:00,81.69,81.77,81.69,81.73,69103.0,80.1029,80.1813,80.1029,80.1421,69103.0
2024-10-14 11:50:00,81.73,81.77,81.72,81.75,32749.0,80.1421,80.1813,80.1323,80.1617,32749.0
2024-10-14 12:00:00,81.76,81.82,81.76,81.76,40432.0,80.1715,80.2304,80.1715,80.1715,40432.0
2024-10-14 12:10:00,81.76,81.81,81.74,81.74,31476.0,80.1715,80.2206,80.1519,80.1519,31476.0
2024-10-14 12:20:00,81.75,81.8,81.74,81.77,22795.0,80.1617,80.2108,80.1519,80.1813,22795.0
2024-10-14 12:30:00,81.77,81.81,81.75,81.77,40252.0,80.1813,80.2206,80.1617,80.1813,40252.0
2024-10-14 12:40:00,81.78,81.78,81.72,81.74,26292.0,80.1911,80.1911,80.1323,80.1519,26292.0
2024-10-14 12:50:00,81.73,81.83,81.73,81.82,26095.0,80.1421,80.2402,80.1421,80.2304,26095.0
2024-10-14 13:00:00,81.82,81.84,81.76,81.77,25097.0,80.2304,80.25,80.1715,80.1813,25097.0
2024-10-14 13:10:00,81.77,81.79,81.74,81.78,25962.0,80.1813,80.201,80.1519,80.1911,25962.0
2024-10-14 13:20:00,81.78,81.8,81.75,81.76,24943.0,80.1911,80.2108,80.1617,80.1715,24943.0
2024-10-14 13:30:00,81.76,81.76,81.72,81.75,25259.0,80.1715,80.1715,80.1323,80.1617,25259.0
2024-10-14 13:40:00,81.75,81.76,81.72,81.73,30862.0,80.1617,80.1715,80.1323,80.1421,30862.0
2024-10-14 13:50:00,81.73,81.75,81.71,81.74,38252.0,80.1421,80.1617,80.1225,80.1519,38252.0
2024-10-14 14:00:00,81.74,81.82,81.71,81.8,64643.0,80.1519,80.2304,80.1225,80.2108,64643.0
2024-10-14 14:10:00,81.81,81.83,81.77,81.82,25927.0,80.2206,80.2402,80.1813,80.2304,25927.0
2024-10-14 14:20:00,81.83,81.88,81.81,81.87,42522.0,80.2402,80.2892,80.2206,80.2794,42522.0
2024-10-14 14:30:00,81.86,81.92,81.85,81.9,66333.0,80.2696,80.3284,80.2598,80.3088,66333.0
2024-10-14 14:40:00,81.9,81.93,81.86,81.87,67365.0,80.3088,80.3382,80.2696,80.2794,67365.0
2024-10-14 14:50:00,81.88,81.89,81.85,81.88,63175.0,80.2892,80.299,80.2598,80.2892,63175.0
2024-10-14 15:00:00,81.89,81.92,81.84,81.85,68196.0,80.299,80.3284,80.25,80.2598,68196.0
2024-10-14 15:10:00,81.86,81.88,81.83,81.88,42064.0,80.2696,80.2892,80.2402,80.2892,42064.0
2024-10-14 15:20:00,81.87,81.9,81.86,81.89,55627.0,80.2794,80.3088,80.2696,80.299,55627.0
2024-10-14 15:30:00,81.88,81.94,81.88,81.91,200894.0,80.2892,80.348,80.2892,80.3186,200894.0
2024-10-14 15:40:00,81.91,81.99,81.9,81.98,359582.0,80.3186,80.3971,80.3088,80.3873,359582.0
2024-10-14 15:50:00,81.98,82.01,81.9,81.96,1485082.0,80.3873,80.4167,80.3088,80.3676,1485082.0
2024-10-15 09:30:00,82.08,82.38,82.08,82.33,471421.0,80.4853,80.7795,80.4853,80.7305,471421.0
2024-10-15 09:40:00,82.33,82.43,82.22,82.41,290272.0,80.7305,80.8285,80.6226,80.8089,290272.0
2024-10-15 09:50:00,82.42,82.52,82.38,82.41,278729.0,80.8187,80.9168,80.7795,80.8089,278729.0
2024-10-15 10:00:00,82.41,82.48,82.27,82.34,278681.0,80.8089,80.8775,80.6716,80.7403,278681.0
2024-10-15 10:10:00,82.34,82.77,82.34,82.75,306042.0,80.7403,81.1619,80.7403,81.1423,306042.0
2024-10-15 10:20:00,82.75,82.83,82.66,82.83,243403.0,81.1423,81.2207,81.054,81.2207,243403.0
2024-10-15 10:30:00,82.83,83.14,82.81,83.13,524824.0,81.2207,81.5247,81.2011,81.5149,524824.0
2024-10-15 10:40:00,83.13,83.19,82.81,82.82,343328.0,81.5149,81.5738,81.2011,81.2109,343328.0
2024-10-15 10:50:00,82.81,82.85,82.78,82.83,308536.0,81.2011,81.2404,81.1717,81.2207,308536.0
2024-10-15 11:00:00,82.83,82.97,82.81,82.95,310722.0,81.2207,81.358,81.2011,81.3384,310722.0
2024-10-15 11:10:00,82.95,82.99,82.79,82.84,160963.0,81.3384,81.3776,81.1815,81.2306,160963.0
2024-10-15 11:20:00,82.84,82.89,82.79,82.87,179685.0,81.2306,81.2796,81.1815,81.26,179685.0
2024-10-15 11:30:00,82.87,82.88,82.74,82.83,218872.0,81.26,81.2698,81.1325,81.2207,218872.0
2024-10-15 11:40:00,82.83,82.87,82.75,82.77,108960.0,81.2207,81.26,81.1423,81.1619,108960.0
2024-10-15 11:50:00,82.76,82.77,82.68,82.75,175579.0,81.1521,81.1619,81.0737,81.1423,175579.0
2024-10-15 12:00:00,82.75,82.79,82.7,82.72,178861.0,81.1423,81.1815,81.0933,81.1129,178861.0
2024-10-15 12:10:00,82.73,82.76,82.66,82.7,153383.0,81.1227,81.1521,81.054,81.0933,153383.0
2024-10-15 12:20:00,82.7,82.75,82.7,82.7,52623.0,81.0933,81.1423,81.0933,81.0933,52623.0
2024-10-15 12:30:00,82.7,82.71,82.62,82.64,98934.0,81.0933,81.1031,81.0148,81.0344,98934.0
2024-10-15 12:40:00,82.64,82.66,82.55,82.56,142138.0,81.0344,81.054,80.9462,80.956,142138.0
2024-10-15 12:50:00,82.56,82.62,82.54,82.61,196463.0,80.956,81.0148,80.9364,81.005,196463.0
2024-10-15 13:00:00,82.61,82.66,82.61,82.64,107072.0,81.005,81.054,81.005,81.0344,107072.0
2024-10-15 13:10:00,82.64,82.64,82.59,82.63,250062.0,81.0344,81.0344,80.9854,81.0246,250062.0
2024-10-15 13:20:00,82.63,82.67,82.61,82.63,124925.0,81.0246,81.0639,81.005,81.0246,124925.0
2024-10-15 13:30:00,82.62,82.63,82.57,82.59,68990.0,81.0148,81.0246,80.9658,80.9854,68990.0
2024-10-15 13:40:00,82.59,82.63,82.55,82.59,72921.0,80.9854,81.0246,80.9462,80.9854,72921.0
2024-10-15 13:50:00,82.59,82.61,82.46,82.52,152373.0,80.9854,81.005,80.8579,80.9168,152373.0
2024-10-15 14:00:00,82.51,82.55,82.42,82.44,118445.0,80.907,80.9462,80.8187,80.8383,118445.0
2024-10-15 14:10:00,82.44,82.48,82.39,82.42,130633.0,80.8383,80.8775,80.7893,80.8187,130633.0
2024-10-15 14:20:00,82.41,82.42,82.37,82.41,186083.0,80.8089,80.8187,80.7697,80.8089,186083.0
2024-10-15 14:30:00,82.41,82.43,82.37,82.4,152495.0,80.8089,80.8285,80.7697,80.7991,152495.0
2024-10-15 14:40:00,82.41,82.41,82.35,82.39,99093.0,80.8089,80.8089,80.7501,80.7893,99093.0
2024-10-15 14:50:00,82.4,82.44,82.37,82.43,122657.0,80.7991,80.8383,80.7697,80.8285,122657.0
2024-10-15 15:00:00,82.43,82.43,82.29,82.31,240286.0,80.8285,80.8285,80.6912,80.7108,240286.0
2024-10-15 15:10:00,82.31,82.37,82.27,82.35,311369.0,80.7108,80.7697,80.6716,80.7501,311369.0
2024-10-15 15:20:00,82.35,82.39,82.34,82.34,164701.0,80.7501,80.7893,80.7403,80.7403,164701.0
2024-10-15 15:30:00,82.34,82.45,82.33,82.43,349633.0,80.7403,80.8481,80.7305,80.8285,349633.0
2024-10-15 15:40:00,82.42,82.5,82.41,82.49,372639.0,80.8187,80.8972,80.8089,80.8874,372639.0
2024-10-15 15:50:00,82.49,82.55,82.43,82.51,1202234.0,80.8874,80.9462,80.8285,80.907,1202234.0
2024-10-16 09:30:00,82.21,82.25,82.02,82.2,518634.0,80.6128,80.652,80.4265,80.603,518634.0
2024-10-16 09:40:00,82.2,82.31,82.09,82.2,408528.0,80.603,80.7108,80.4951,80.603,408528.0
2024-10-16 09:50:00,82.2,82.33,82.19,82.28,571514.0,80.603,80.7305,80.5932,80.6814,571514.0
2024-10-16 10:00:00,82.28,82.36,82.25,82.28,339873.0,80.6814,80.7599,80.652,80.6814,339873.0
2024-10-16 10:10:00,82.28,82.29,82.12,82.26,444588.0,80.6814,80.6912,80.5245,80.6618,444588.0
2024-10-16 10:20:00,82.25,82.25,82.12,82.17,109457.0,80.652,80.652,80.5245,80.5736,109457.0
2024-10-16 10:30:00,82.17,82.29,82.16,82.27,99630.0,80.5736,80.6912,80.5638,80.6716,99630.0
2024-10-16 10:40:00,82.27,82.27,82.14,82.16,82560.0,80.6716,80.6716,80.5442,80.5638,82560.0
2024-10-16 10:50:00,82.17,82.23,82.14,82.23,143420.0,80.5736,80.6324,80.5442,80.6324,143420.0
2024-10-16 11:00:00,82.23,82.24,82.16,82.21,162755.0,80.6324,80.6422,80.5638,80.6128,162755.0
2024-10-16 11:10:00,82.21,82.23,82.16,82.21,198048.0,80.6128,80.6324,80.5638,80.6128,198048.0
2024-10-16 11:20:00,82.21,82.24,82.13,82.15,48053.0,80.6128,80.6422,80.5343,80.554,48053.0
2024-10-16 11:30:00,82.16,82.19,82.12,82.17,131402.0,80.5638,80.5932,80.5245,80.5736,131402.0
2024-10-16 11:40:00,82.17,82.24,82.16,82.21,108479.0,80.5736,80.6422,80.5638,80.6128,108479.0
2024-10-16 11:50:00,82.22,82.24,82.18,82.23,90703.0,80.6226,80.6422,80.5834,80.6324,90703.0
2024-10-16 12:00:00,82.23,82.3,82.22,82.29,141886.0,80.6324,80.701,80.6226,80.6912,141886.0
2024-10-16 12:10:00,82.29,82.4,82.28,82.39,99598.0,80.6912,80.7991,80.6814,80.7893,99598.0
2024-10-16 12:20:00,82.38,82.39,82.33,82.36,41863.0,80.7795,80.7893,80.7305,80.7599,41863.0
2024-10-16 12:30:00,82.37,82.4,82.35,82.4,41526.0,80.7697,80.7991,80.7501,80.7991,41526.0
2024-10-16 12:40:00,82.39,82.4,82.35,82.36,141227.0,80.7893,80.7991,80.7501,80.7599,141227.0
2024-10-16 12:50:00,82.36,82.41,82.36,82.39,40826.0,80.7599,80.8089,80.7599,80.7893,40826.0
2024-10-16 13:00:00,82.4,82.43,82.38,82.41,57115.0,80.7991,80.8285,80.7795,80.8089,57115.0
2024-10-16 13:10:00,82.41,82.47,82.36,82.37,61495.0,80.8089,80.8677,80.7599,80.7697,61495.0
2024-10-16 13:20:00,82.37,82.41,82.36,82.39,57484.0,80.7697,80.8089,80.7599,80.7893,57484.0
2024-10-16 13:30:00,82.39,82.39,82.31,82.35,82073.0,80.7893,80.7893,80.7108,80.7501,82073.0
2024-10-16 13:40:00,82.36,82.36,82.31,82.35,141929.0,80.7599,80.7599,80.7108,80.7501,141929.0
2024-10-16 13:50:00,82.35,82.37,82.3,82.37,34997.0,80.7501,80.7697,80.701,80.7697,34997.0
2024-10-16 14:00:00,82.37,82.42,82.35,82.36,43379.0,80.7697,80.8187,80.7501,80.7599,43379.0
2024-10-16 14:10:00,82.36,82.43,82.36,82.42,178860.0,80.7599,80.8285,80.7599,80.8187,178860.0
2024-10-16 14:20:00,82.41,82.51,82.41,82.48,108078.0,80.8089,80.907,80.8089,80.8775,108078.0
2024-10-16 14:30:00,82.48,82.52,82.47,82.48,123302.0,80.8775,80.9168,80.8677,80.8775,123302.0
2024-10-16 14:40:00,82.48,82.48,82.41,82.42,220218.0,80.8775,80.8775,80.8089,80.8187,220218.0
2024-10-16 14:50:00,82.42,82.44,82.39,82.44,86526.0,80.8187,80.8383,80.7893,80.8383,86526.0
2024-10-16 15:00:00,82.44,82.45,82.4,82.42,81943.0,80.8383,80.8481,80.7991,80.8187,81943.0
2024-10-16 15:10:00,82.43,82.44,82.39,82.41,58563.0,80.8285,80.8383,80.7893,80.8089,58563.0
2024-10-16 15:20:00,82.42,82.42,82.37,82.41,83627.0,80.8187,80.8187,80.7697,80.8089,83627.0
2024-10-16 15:30:00,82.41,82.5,82.38,82.5,134343.0,80.8089,80.8972,80.7795,80.8972,134343.0
2024-10-16 15:40:00,82.5,82.54,82.46,82.48,198241.0,80.8972,80.9364,80.8579,80.8775,198241.0
2024-10-16 15:50:00,82.47,82.49,82.39,82.42,880689.0,80.8677,80.8874,80.7893,80.8187,880689.0
2024-10-17 09:30:00,82.54,82.65,82.33,82.34,489550.0,80.9364,81.0442,80.7305,80.7403,489550.0
2024-10-17 09:40:00,82.33,82.39,82.21,82.27,236834.0,80.7305,80.7893,80.6128,80.6716,236834.0
2024-10-17 09:50:00,82.27,82.3,82.17,82.3,120600.0,80.6716,80.701,80.5736,80.701,120600.0
2024-10-17 10:00:00,82.3,82.31,82.02,82.17,277769.0,80.701,80.7108,80.4265,80.5736,277769.0
2024-10-17 10:10:00,82.16,82.27,82.14,82.15,166955.0,80.5638,80.6716,80.5442,80.554,166955.0
2024-10-17 10:20:00,82.14,82.19,82.07,82.16,180553.0,80.5442,80.5932,80.4755,80.5638,180553.0
2024-10-17 10:30:00,82.15,82.2,82.08,82.11,136017.0,80.554,80.603,80.4853,80.5147,136017.0
2024-10-17 10:40:00,82.11,82.15,82.09,82.14,105665.0,80.5147,80.554,80.4951,80.5442,105665.0
2024-10-17 10:50:00,82.13,82.17,82.09,82.1,77063.0,80.5343,80.5736,80.4951,80.5049,77063.0
2024-10-17 11:00:00,82.09,82.11,81.99,82.06,254496.0,80.4951,80.5147,80.3971,80.4657,254496.0
2024-10-17 11:10:00,82.06,82.12,82.03,82.1,152465.0,80.4657,80.5245,80.4363,80.5049,152465.0
2024-10-17 11:20:00,82.1,82.13,82.07,82.11,68338.0,80.5049,80.5343,80.4755,80.5147,68338.0
2024-10-17 11:30:00,82.12,82.17,82.1,82.13,78884.0,80.5245,80.5736,80.5049,80.5343,78884.0
2024-10-17 11:40:00,82.13,82.15,82.05,82.05,175781.0,80.5343,80.554,80.4559,80.4559,175781.0
2024-10-17 11:50:00,82.06,82.09,82.01,82.03,138631.0,80.4657,80.4951,80.4167,80.4363,138631.0
2024-10-17 12:00:00,82.03,82.07,81.98,81.98,87256.0,80.4363,80.4755,80.3873,80.3873,87256.0
2024-10-17 12:10:00,81.99,82.03,81.97,81.98,132443.0,80.3971,80.4363,80.3775,80.3873,132443.0
2024-10-17 12:20:00,81.99,82.06,81.97,82.05,55129.0,80.3971,80.4657,80.3775,80.4559,55129.0
2024-10-17 12:30:00,82.04,82.08,82.02,82.05,91659.0,80.4461,80.4853,80.4265,80.4559,91659.0
2024-10-17 12:40:00,82.06,82.07,82.02,82.03,126611.0,80.4657,80.4755,80.4265,80.4363,126611.0
2024-10-17 12:50:00,82.03,82.08,82.01,82.08,61231.0,80.4363,80.4853,80.4167,80.4853,61231.0
2024-10-17 13:00:00,82.08,82.09,81.99,82.01,87076.0,80.4853,80.4951,80.3971,80.4167,87076.0
2024-10-17 13:10:00,82.01,82.04,81.98,82.0,62290.0,80.4167,80.4461,80.3873,80.4069,62290.0
2024-10-17 13:20:00,82.0,82.03,81.95,81.95,137722.0,80.4069,80.4363,80.3578,80.3578,137722.0
2024-10-17 13:30:00,81.95,81.98,81.92,81.97,97945.0,80.3578,80.3873,80.3284,80.3775,97945.0
2024-10-17 13:40:00,81.98,82.03,81.96,82.02,96702.0,80.3873,80.4363,80.3676,80.4265,96702.0
2024-10-17 13:50:00,82.03,82.07,82.02,82.05,169124.0,80.4363,80.4755,80.4265,80.4559,169124.0
2024-10-17 14:00:00,82.05,82.05,81.88,81.89,117007.0,80.4559,80.4559,80.2892,80.299,117007.0
2024-10-17 14:10:00,81.88,81.92,81.84,81.89,91995.0,80.2892,80.3284,80.25,80.299,91995.0
2024-10-17 14:20:00,81.88,82.02,81.88,81.95,124336.0,80.2892,80.4265,80.2892,80.3578,124336.0
2024-10-17 14:30:00,81.95,82.01,81.94,82.0,139961.0,80.3578,80.4167,80.348,80.4069,139961.0
2024-10-17 14:40:00,82.0,82.03,81.97,81.98,117779.0,80.4069,80.4363,80.3775,80.3873,117779.0
2024-10-17 14:50:00,81.98,82.05,81.97,82.04,89015.0,80.3873,80.4559,80.3775,80.4461,89015.0
2024-10-17 15:00:00,82.05,82.05,81.98,82.01,85326.0,80.4559,80.4559,80.3873,80.4167,85326.0
2024-10-17 15:10:00,82.0,82.04,81.99,82.01,70106.0,80.4069,80.4461,80.3971,80.4167,70106.0
2024-10-17 15:20:00,82.0,82.03,81.98,82.02,88271.0,80.4069,80.4363,80.3873,80.4265,88271.0
2024-10-17 15:30:00,82.01,82.09,81.99,82.06,172402.0,80.4167,80.4951,80.3971,80.4657,172402.0
2024-10-17 15:40:00,82.06,82.09,82.03,82.06,388531.0,80.4657,80.4951,80.4363,80.4657,388531.0
2024-10-17 15:50:00,82.05,82.11,82.02,82.04,1263830.0,80.4559,80.5147,80.4265,80.4461,1263830.0
2024-10-18 09:30:00,81.88,82.0,81.65,81.74,512945.0,80.2892,80.4069,80.0637,80.1519,512945.0
2024-10-18 09:40:00,81.74,81.95,81.64,81.91,214210.0,80.1519,80.3578,80.0539,80.3186,214210.0
2024-10-18 09:50:00,81.9,81.94,81.8,81.82,232144.0,80.3088,80.348,80.2108,80.2304,232144.0
2024-10-18 10:00:00,81.83,82.01,81.77,82.0,278784.0,80.2402,80.4167,80.1813,80.4069,278784.0
2024-10-18 10:10:00,82.0,82.02,81.92,81.96,214317.0,80.4069,80.4265,80.3284,80.3676,214317.0
2024-10-18 10:20:00,81.95,82.01,81.94,81.95,92247.0,80.3578,80.4167,80.348,80.3578,92247.0
2024-10-18 10:30:00,81.96,82.05,81.95,82.03,101678.0,80.3676,80.4559,80.3578,80.4363,101678.0
2024-10-18 10:40:00,82.04,82.06,81.95,82.03,120049.0,80.4461,80.4657,80.3578,80.4363,120049.0
2024-10-18 10:50:00,82.03,82.17,82.03,82.15,164871.0,80.4363,80.5736,80.4363,80.554,164871.0
2024-10-18 11:00:00,82.15,82.26,82.14,82.19,76992.0,80.554,80.6618,80.5442,80.5932,76992.0
2024-10-18 11:10:00,82.2,82.23,82.14,82.19,155835.0,80.603,80.6324,80.5442,80.5932,155835.0
2024-10-18 11:20:00,82.19,82.22,82.16,82.19,48170.0,80.5932,80.6226,80.5638,80.5932,48170.0
2024-10-18 11:30:00,82.19,82.22,82.17,82.2,56062.0,80.5932,80.6226,80.5736,80.603,56062.0
2024-10-18 11:40:00,82.2,82.2,82.1,82.13,121347.0,80.603,80.603,80.5049,80.5343,121347.0
2024-10-18 11:50:00,82.12,82.15,82.05,82.09,96195.0,80.5245,80.554,80.4559,80.4951,96195.0
2024-10-18 12:00:00,82.09,82.12,82.07,82.09,82582.0,80.4951,80.5245,80.4755,80.4951,82582.0
2024-10-18 12:10:00,82.08,82.18,82.07,82.17,81386.0,80.4853,80.5834,80.4755,80.5736,81386.0
2024-10-18 12:20:00,82.17,82.17,82.09,82.13,55686.0,80.5736,80.5736,80.4951,80.5343,55686.0
2024-10-18 12:30:00,82.14,82.14,82.07,82.12,292700.0,80.5442,80.5442,80.4755,80.5245,292700.0
2024-10-18 12:40:00,82.12,82.17,82.11,82.14,58991.0,80.5245,80.5736,80.5147,80.5442,58991.0
2024-10-18 12:50:00,82.14,82.23,82.14,82.17,64035.0,80.5442,80.6324,80.5442,80.5736,64035.0
2024-10-18 13:00:00,82.17,82.22,82.17,82.18,96212.0,80.5736,80.6226,80.5736,80.5834,96212.0
2024-10-18 13:10:00,82.19,82.2,82.16,82.17,52820.0,80.5932,80.603,80.5638,80.5736,52820.0
2024-10-18 13:20:00,82.17,82.2,82.15,82.15,45279.0,80.5736,80.603,80.554,80.554,45279.0
2024-10-18 13:30:00,82.16,82.18,82.13,82.15,92163.0,80.5638,80.5834,80.5343,80.554,92163.0
2024-10-18 13:40:00,82.15,82.16,82.09,82.11,133619.0,80.554,80.5638,80.4951,80.5147,133619.0
2024-10-18 13:50:00,82.11,82.14,82.09,82.11,42043.0,80.5147,80.5442,80.4951,80.5147,42043.0
2024-10-18 14:00:00,82.11,82.15,82.05,82.15,109805.0,80.5147,80.554,80.4559,80.554,109805.0
2024-10-18 14:10:00,82.15,82.18,82.13,82.14,51985.0,80.554,80.5834,80.5343,80.5442,51985.0
2024-10-18 14:20:00,82.14,82.22,82.13,82.17,111774.0,80.5442,80.6226,80.5343,80.5736,111774.0
2024-10-18 14:30:00,82.17,82.18,82.12,82.14,71534.0,80.5736,80.5834,80.5245,80.5442,71534.0
2024-10-18 14:40:00,82.13,82.18,82.11,82.13,47287.0,80.5343,80.5834,80.5147,80.5343,47287.0
2024-10-18 14:50:00,82.13,82.14,82.11,82.13,56927.0,80.5343,80.5442,80.5147,80.5343,56927.0
2024-10-18 15:00:00,82.13,82.13,82.06,82.08,324441.0,80.5343,80.5343,80.4657,80.4853,324441.0
2024-10-18 15:10:00,82.08,82.09,82.05,82.06,81952.0,80.4853,80.4951,80.4559,80.4657,81952.0
2024-10-18 15:20:00,82.05,82.06,82.0,82.02,197749.0,80.4559,80.4657,80.4069,80.4265,197749.0
2024-10-18 15:30:00,82.02,82.08,82.0,82.08,600284.0,80.4265,80.4853,80.4069,80.4853,600284.0
2024-10-18 15:40:00,82.07,82.14,82.04,82.12,267285.0,80.4755,80.5442,80.4461,80.5245,267285.0
2024-10-18 15:50:00,82.13,82.27,82.11,82.24,861339.0,80.5343,80.6716,80.5147,80.6422,861339.0
2024-10-21 09:30:00,82.21,82.39,82.15,82.3,563814.0,80.6128,80.7893,80.554,80.701,563814.0
2024-10-21 09:40:00,82.3,82.3,82.18,82.22,196776.0,80.701,80.701,80.5834,80.6226,196776.0
2024-10-21 09:50:00,82.22,82.23,82.11,82.13,191527.0,80.6226,80.6324,80.5147,80.5343,191527.0
2024-10-21 10:00:00,82.12,82.17,82.05,82.07,252192.0,80.5245,80.5736,80.4559,80.4755,252192.0
2024-10-21 10:10:00,82.06,82.1,82.02,82.05,205154.0,80.4657,80.5049,80.4265,80.4559,205154.0
2024-10-21 10:20:00,82.05,82.1,81.94,81.95,164881.0,80.4559,80.5049,80.348,80.3578,164881.0
2024-10-21 10:30:00,81.95,82.01,81.9,82.0,204034.0,80.3578,80.4167,80.3088,80.4069,204034.0
2024-10-21 10:40:00,82.0,82.06,81.94,81.95,224159.0,80.4069,80.4657,80.348,80.3578,224159.0
2024-10-21 10:50:00,81.96,81.96,81.8,81.83,306475.0,80.3676,80.3676,80.2108,80.2402,306475.0
2024-10-21 11:00:00,81.84,81.84,81.6,81.67,409160.0,80.25,80.25,80.0146,80.0833,409160.0
2024-10-21 11:10:00,81.66,81.7,81.61,81.63,161145.0,80.0735,80.1127,80.0244,80.0441,161145.0
2024-10-21 11:20:00,81.63,81.66,81.55,81.55,88061.0,80.0441,80.0735,79.9656,79.9656,88061.0
2024-10-21 11:30:00,81.55,81.57,81.51,81.53,98032.0,79.9656,79.9852,79.9264,79.946,98032.0
2024-10-21 11:40:00,81.53,81.65,81.52,81.63,83937.0,79.946,80.0637,79.9362,80.0441,83937.0
2024-10-21 11:50:00,81.64,81.72,81.63,81.67,86924.0,80.0539,80.1323,80.0441,80.0833,86924.0
2024-10-21 12:00:00,81.68,81.68,81.61,81.68,131117.0,80.0931,80.0931,80.0244,80.0931,131117.0
2024-10-21 12:10:00,81.68,81.68,81.62,81.64,51890.0,80.0931,80.0931,80.0343,80.0539,51890.0
2024-10-21 12:20:00,81.65,81.73,81.65,81.72,44479.0,80.0637,80.1421,80.0637,80.1323,44479.0
2024-10-21 12:30:00,81.73,81.73,81.68,81.7,51467.0,80.1421,80.1421,80.0931,80.1127,51467.0
2024-10-21 12:40:00,81.71,81.71,81.66,81.67,50436.0,80.1225,80.1225,80.0735,80.0833,50436.0
2024-10-21 12:50:00,81.67,81.75,81.67,81.74,43776.0,80.0833,80.1617,80.0833,80.1519,43776.0
2024-10-21 13:00:00,81.74,81.77,81.73,81.75,62971.0,80.1519,80.1813,80.1421,80.1617,62971.0
2024-10-21 13:10:00,81.75,81.75,81.7,81.72,61702.0,80.1617,80.1617,80.1127,80.1323,61702.0
2024-10-21 13:20:00,81.72,81.79,81.71,81.73,75560.0,80.1323,80.201,80.1225,80.1421,75560.0
2024-10-21 13:30:00,81.73,81.73,81.67,81.68,54160.0,80.1421,80.1421,80.0833,80.0931,54160.0
2024-10-21 13:40:00,81.68,81.73,81.68,81.72,53855.0,80.0931,80.1421,80.0931,80.1323,53855.0
2024-10-21 13:50:00,81.72,81.73,81.65,81.65,63120.0,80.1323,80.1421,80.0637,80.0637,63120.0
2024-10-21 14:00:00,81.65,81.7,81.63,81.67,64886.0,80.0637,80.1127,80.0441,80.0833,64886.0
2024-10-21 14:10:00,81.67,81.68,81.61,81.62,84232.0,80.0833,80.0931,80.0244,80.0343,84232.0
2024-10-21 14:20:00,81.63,81.65,81.6,81.62,95346.0,80.0441,80.0637,80.0146,80.0343,95346.0
2024-10-21 14:30:00,81.61,81.67,81.59,81.66,72325.0,80.0244,80.0833,80.0048,80.0735,72325.0
2024-10-21 14:40:00,81.66,81.67,81.63,81.64,143597.0,80.0735,80.0833,80.0441,80.0539,143597.0
2024-10-21 14:50:00,81.64,81.65,81.58,81.59,136200.0,80.0539,80.0637,79.995,80.0048,136200.0
2024-10-21 15:00:00,81.6,81.6,81.53,81.58,159453.0,80.0146,80.0146,79.946,79.995,159453.0
2024-10-21 15:10:00,81.57,81.66,81.57,81.65,165062.0,79.9852,80.0735,79.9852,80.0637,165062.0
2024-10-21 15:20:00,81.65,81.68,81.61,81.63,134477.0,80.0637,80.0931,80.0244,80.0441,134477.0
2024-10-21 15:30:00,81.62,81.63,81.54,81.54,597634.0,80.0343,80.0441,79.9558,79.9558,597634.0
2024-10-21 15:40:00,81.54,81.6,81.54,81.56,433402.0,79.9558,80.0146,79.9558,79.9754,433402.0
2024-10-21 15:50:00,81.56,81.56,81.47,81.55,1197745.0,79.9754,79.9754,79.8872,79.9656,1197745.0
2024-10-22 09:30:00,81.43,81.63,81.35,81.47,563776.0,79.8479,80.0441,79.7695,79.8872,563776.0
2024-10-22 09:40:00,81.45,81.67,81.45,81.66,268207.0,79.8676,80.0833,79.8676,80.0735,268207.0
2024-10-22 09:50:00,81.66,81.74,81.59,81.73,408230.0,80.0735,80.1519,80.0048,80.1421,408230.0
2024-10-22 10:00:00,81.73,81.86,81.66,81.75,586594.0,80.1421,80.2696,80.0735,80.1617,586594.0
2024-10-22 10:10:00,81.76,81.84,81.64,81.7,378077.0,80.1715,80.25,80.0539,80.1127,378077.0
2024-10-22 10:20:00,81.69,81.76,81.67,81.7,291806.0,80.1029,80.1715,80.0833,80.1127,291806.0
2024-10-22 10:30:00,81.67,81.68,81.6,81.61,76334.0,80.0833,80.0931,80.0146,80.0244,76334.0
2024-10-22 10:40:00,81.62,81.73,81.61,81.7,79580.0,80.0343,80.1421,80.0244,80.1127,79580.0
2024-10-22 10:50:00,81.7,81.71,81.66,81.67,81756.0,80.1127,80.1225,80.0735,80.0833,81756.0
2024-10-22 11:00:00,81.67,81.76,81.65,81.76,56278.0,80.0833,80.1715,80.0637,80.1715,56278.0
2024-10-22 11:10:00,81.76,81.87,81.75,81.87,273428.0,80.1715,80.2794,80.1617,80.2794,273428.0
2024-10-22 11:20:00,81.87,81.89,81.77,81.78,94942.0,80.2794,80.299,80.1813,80.1911,94942.0
2024-10-22 11:30:00,81.79,81.82,81.71,81.73,46177.0,80.201,80.2304,80.1225,80.1421,46177.0
2024-10-22 11:40:00,81.73,81.73,81.66,81.67,109960.0,80.1421,80.1421,80.0735,80.0833,109960.0
2024-10-22 11:50:00,81.67,81.71,81.66,81.66,40949.0,80.0833,80.1225,80.0735,80.0735,40949.0
2024-10-22 12:00:00,81.65,81.66,81.61,81.63,159670.0,80.0637,80.0735,80.0244,80.0441,159670.0
2024-10-22 12:10:00,81.63,81.69,81.62,81.68,50675.0,80.0441,80.1029,80.0343,80.0931,50675.0
2024-10-22 12:20:00,81.68,81.71,81.63,81.67,75573.0,80.0931,80.1225,80.0441,80.0833,75573.0
2024-10-22 12:30:00,81.67,81.79,81.66,81.74,336987.0,80.0833,80.201,80.0735,80.1519,336987.0
2024-10-22 12:40:00,81.75,81.8,81.73,81.76,271286.0,80.1617,80.2108,80.1421,80.1715,271286.0
2024-10-22 12:50:00,81.76,81.83,81.75,81.83,80719.0,80.1715,80.2402,80.1617,80.2402,80719.0
2024-10-22 13:00:00,81.83,81.86,81.8,81.83,132789.0,80.2402,80.2696,80.2108,80.2402,132789.0
2024-10-22 13:10:00,81.83,81.85,81.78,81.78,47345.0,80.2402,80.2598,80.1911,80.1911,47345.0
2024-10-22 13:20:00,81.78,81.81,81.76,81.8,51114.0,80.1911,80.2206,80.1715,80.2108,51114.0
2024-10-22 13:30:00,81.79,81.84,81.75,81.8,205651.0,80.201,80.25,80.1617,80.2108,205651.0
2024-10-22 13:40:00,81.81,81.87,81.8,81.85,103119.0,80.2206,80.2794,80.2108,80.2598,103119.0
2024-10-22 13:50:00,81.84,81.9,81.84,81.9,69932.0,80.25,80.3088,80.25,80.3088,69932.0
2024-10-22 14:00:00,81.9,81.97,81.89,81.9,87335.0,80.3088,80.3775,80.299,80.3088,87335.0
2024-10-22 14:10:00,81.89,81.95,81.88,81.93,157905.0,80.299,80.3578,80.2892,80.3382,157905.0
2024-10-22 14:20:00,81.92,81.98,81.91,81.97,83785.0,80.3284,80.3873,80.3186,80.3775,83785.0
2024-10-22 14:30:00,81.96,81.98,81.9,81.91,201454.0,80.3676,80.3873,80.3088,80.3186,201454.0
2024-10-22 14:40:00,81.91,81.93,81.87,81.89,107869.0,80.3186,80.3382,80.2794,80.299,107869.0
2024-10-22 14:50:00,81.9,81.91,81.85,81.87,98843.0,80.3088,80.3186,80.2598,80.2794,98843.0
2024-10-22 15:00:00,81.87,81.9,81.85,81.89,104413.0,80.2794,80.3088,80.2598,80.299,104413.0
2024-10-22 15:10:00,81.89,81.96,81.88,81.93,94174.0,80.299,80.3676,80.2892,80.3382,94174.0
2024-10-22 15:20:00,81.94,81.99,81.94,81.99,81958.0,80.348,80.3971,80.348,80.3971,81958.0
2024-10-22 15:30:00,82.0,82.05,81.96,82.04,417391.0,80.4069,80.4559,80.3676,80.4461,417391.0
2024-10-22 15:40:00,82.04,82.11,82.02,82.08,423365.0,80.4461,80.5147,80.4265,80.4853,423365.0
2024-10-22 15:50:00,82.07,82.11,82.0,82.01,880005.0,80.4755,80.5147,80.4069,80.4167,880005.0
2024-10-23 09:30:00,81.6,81.78,81.44,81.72,506796.0,80.0146,80.1911,79.8578,80.1323,506796.0
2024-10-23 09:40:00,81.73,81.73,81.56,81.67,258005.0,80.1421,80.1421,79.9754,80.0833,258005.0
2024-10-23 09:50:00,81.67,81.71,81.58,81.69,266128.0,80.0833,80.1225,79.995,80.1029,266128.0
2024-10-23 10:00:00,81.69,81.97,81.67,81.95,157426.0,80.1029,80.3775,80.0833,80.3578,157426.0
2024-10-23 10:10:00,81.95,81.97,81.71,81.75,235395.0,80.3578,80.3775,80.1225,80.1617,235395.0
2024-10-23 10:20:00,81.74,81.79,81.65,81.77,94514.0,80.1519,80.201,80.0637,80.1813,94514.0
2024-10-23 10:30:00,81.77,81.81,81.73,81.75,92464.0,80.1813,80.2206,80.1421,80.1617,92464.0
2024-10-23 10:40:00,81.76,81.79,81.68,81.7,131169.0,80.1715,80.201,80.0931,80.1127,131169.0
2024-10-23 10:50:00,81.69,81.72,81.59,81.64,114209.0,80.1029,80.1323,80.0048,80.0539,114209.0
2024-10-23 11:00:00,81.64,81.68,81.57,81.58,530089.0,80.0539,80.0931,79.9852,79.995,530089.0
2024-10-23 11:10:00,81.58,81.67,81.54,81.66,92188.0,79.995,80.0833,79.9558,80.0735,92188.0
2024-10-23 11:20:00,81.65,81.74,81.65,81.67,72102.0,80.0637,80.1519,80.0637,80.0833,72102.0
2024-10-23 11:30:00,81.67,81.76,81.63,81.76,52778.0,80.0833,80.1715,80.0441,80.1715,52778.0
2024-10-23 11:40:00,81.77,81.82,81.74,81.77,58249.0,80.1813,80.2304,80.1519,80.1813,58249.0
2024-10-23 11:50:00,81.77,81.88,81.76,81.84,118709.0,80.1813,80.2892,80.1715,80.25,118709.0
2024-10-23 12:00:00,81.84,81.88,81.77,81.77,48840.0,80.25,80.2892,80.1813,80.1813,48840.0
2024-10-23 12:10:00,81.78,81.8,81.73,81.8,36658.0,80.1911,80.2108,80.1421,80.2108,36658.0
2024-10-23 12:20:00,81.82,81.86,81.8,81.8,27301.0,80.2304,80.2696,80.2108,80.2108,27301.0
2024-10-23 12:30:00,81.81,81.83,81.77,81.79,39755.0,80.2206,80.2402,80.1813,80.201,39755.0
2024-10-23 12:40:00,81.8,81.93,81.8,81.92,61293.0,80.2108,80.3382,80.2108,80.3284,61293.0
2024-10-23 12:50:00,81.93,81.94,81.87,81.9,52950.0,80.3382,80.348,80.2794,80.3088,52950.0
2024-10-23 13:00:00,81.89,81.93,81.85,81.87,97753.0,80.299,80.3382,80.2598,80.2794,97753.0
2024-10-23 13:10:00,81.87,81.89,81.82,81.84,41752.0,80.2794,80.299,80.2304,80.25,41752.0
2024-10-23 13:20:00,81.84,81.86,81.8,81.81,61700.0,80.25,80.2696,80.2108,80.2206,61700.0
2024-10-23 13:30:00,81.81,81.82,81.75,81.8,89656.0,80.2206,80.2304,80.1617,80.2108,89656.0
2024-10-23 13:40:00,81.8,81.85,81.79,81.84,112231.0,80.2108,80.2598,80.201,80.25,112231.0
2024-10-23 13:50:00,81.85,81.9,81.84,81.87,68204.0,80.2598,80.3088,80.25,80.2794,68204.0
2024-10-23 14:00:00,81.86,81.87,81.72,81.77,166193.0,80.2696,80.2794,80.1323,80.1813,166193.0
2024-10-23 14:10:00,81.77,81.77,81.7,81.72,134586.0,80.1813,80.1813,80.1127,80.1323,134586.0
2024-10-23 14:20:00,81.72,81.79,81.71,81.78,80550.0,80.1323,80.201,80.1225,80.1911,80550.0
2024-10-23 14:30:00,81.77,81.87,81.77,81.85,74854.0,80.1813,80.2794,80.1813,80.2598,74854.0
2024-10-23 14:40:00,81.85,81.91,81.84,81.86,145644.0,80.2598,80.3186,80.25,80.2696,145644.0
2024-10-23 14:50:00,81.86,81.89,81.82,81.88,71874.0,80.2696,80.299,80.2304,80.2892,71874.0
2024-10-23 15:00:00,81.87,81.88,81.82,81.84,92157.0,80.2794,80.2892,80.2304,80.25,92157.0
2024-10-23 15:10:00,81.85,81.91,81.85,81.91,133092.0,80.2598,80.3186,80.2598,80.3186,133092.0
2024-10-23 15:20:00,81.91,81.91,81.79,81.83,115116.0,80.3186,80.3186,80.201,80.2402,115116.0
2024-10-23 15:30:00,81.82,81.86,81.8,81.83,184046.0,80.2304,80.2696,80.2108,80.2402,184046.0
2024-10-23 15:40:00,81.82,81.89,81.81,81.81,276397.0,80.2304,80.299,80.2206,80.2206,276397.0
2024-10-23 15:50:00,81.81,81.89,81.8,81.87,692526.0,80.2206,80.299,80.2108,80.2794,692526.0
2024-10-24 09:30:00,81.83,82.0,81.72,81.76,334390.0,80.2402,80.4069,80.1323,80.1715,334390.0
2024-10-24 09:40:00,81.73,81.88,81.71,81.81,219887.0,80.1421,80.2892,80.1225,80.2206,219887.0
2024-10-24 09:50:00,81.81,81.82,81.66,81.67,85117.0,80.2206,80.2304,80.0735,80.0833,85117.0
2024-10-24 10:00:00,81.67,81.72,81.62,81.69,175317.0,80.0833,80.1323,80.0343,80.1029,175317.0
2024-10-24 10:10:00,81.69,81.7,81.58,81.69,176307.0,80.1029,80.1127,79.995,80.1029,176307.0
2024-10-24 10:20:00,81.68,81.78,81.66,81.77,84985.0,80.0931,80.1911,80.0735,80.1813,84985.0
2024-10-24 10:30:00,81.76,81.81,81.7,81.72,99388.0,80.1715,80.2206,80.1127,80.1323,99388.0
2024-10-24 10:40:00,81.71,81.73,81.6,81.67,87584.0,80.1225,80.1421,80.0146,80.0833,87584.0
2024-10-24 10:50:00,81.67,81.75,81.66,81.72,95236.0,80.0833,80.1617,80.0735,80.1323,95236.0
2024-10-24 11:00:00,81.72,81.73,81.62,81.69,75869.0,80.1323,80.1421,80.0343,80.1029,75869.0
2024-10-24 11:10:00,81.68,81.71,81.63,81.68,112815.0,80.0931,80.1225,80.0441,80.0931,112815.0
2024-10-24 11:20:00,81.69,81.71,81.63,81.64,66793.0,80.1029,80.1225,80.0441,80.0539,66793.0
2024-10-24 11:30:00,81.64,81.68,81.59,81.63,67661.0,80.0539,80.0931,80.0048,80.0441,67661.0
2024-10-24 11:40:00,81.62,81.65,81.55,81.57,109551.0,80.0343,80.0637,79.9656,79.9852,109551.0
2024-10-24 11:50:00,81.57,81.67,81.56,81.63,74687.0,79.9852,80.0833,79.9754,80.0441,74687.0
2024-10-24 12:00:00,81.63,81.64,81.54,81.56,41668.0,80.0441,80.0539,79.9558,79.9754,41668.0
2024-10-24 12:10:00,81.56,81.57,81.5,81.52,69653.0,79.9754,79.9852,79.9166,79.9362,69653.0
2024-10-24 12:20:00,81.52,81.59,81.49,81.59,42976.0,79.9362,80.0048,79.9068,80.0048,42976.0
2024-10-24 12:30:00,81.58,81.65,81.57,81.61,51325.0,79.995,80.0637,79.9852,80.0244,51325.0
2024-10-24 12:40:00,81.61,81.68,81.59,81.67,51198.0,80.0244,80.0931,80.0048,80.0833,51198.0
2024-10-24 12:50:00,81.68,81.75,81.66,81.74,84966.0,80.0931,80.1617,80.0735,80.1519,84966.0
2024-10-24 13:00:00,81.73,81.74,81.69,81.7,46877.0,80.1421,80.1519,80.1029,80.1127,46877.0
2024-10-24 13:10:00,81.7,81.73,81.68,81.72,83156.0,80.1127,80.1421,80.0931,80.1323,83156.0
2024-10-24 13:20:00,81.72,81.74,81.71,81.72,56106.0,80.1323,80.1519,80.1225,80.1323,56106.0
2024-10-24 13:30:00,81.72,81.74,81.68,81.71,66515.0,80.1323,80.1519,80.0931,80.1225,66515.0
2024-10-24 13:40:00,81.71,81.77,81.69,81.69,58745.0,80.1225,80.1813,80.1029,80.1029,58745.0
2024-10-24 13:50:00,81.69,81.71,81.64,81.64,76469.0,80.1029,80.1225,80.0539,80.0539,76469.0
2024-10-24 14:00:00,81.64,81.67,81.59,81.66,40648.0,80.0539,80.0833,80.0048,80.0735,40648.0
2024-10-24 14:10:00,81.66,81.75,81.65,81.75,41931.0,80.0735,80.1617,80.0637,80.1617,41931.0
2024-10-24 14:20:00,81.74,81.77,81.69,81.71,61626.0,80.1519,80.1813,80.1029,80.1225,61626.0
2024-10-24 14:30:00,81.7,81.71,81.66,81.67,61440.0,80.1127,80.1225,80.0735,80.0833,61440.0
2024-10-24 14:40:00,81.67,81.68,81.63,81.66,50383.0,80.0833,80.0931,80.0441,80.0735,50383.0
2024-10-24 14:50:00,81.66,81.7,81.64,81.67,67282.0,80.0735,80.1127,80.0539,80.0833,67282.0
2024-10-24 15:00:00,81.66,81.68,81.6,81.67,81783.0,80.0735,80.0931,80.0146,80.0833,81783.0
2024-10-24 15:10:00,81.67,81.75,81.67,81.73,83087.0,80.0833,80.1617,80.0833,80.1421,83087.0
2024-10-24 15:20:00,81.73,81.76,81.7,81.7,69783.0,80.1421,80.1715,80.1127,80.1127,69783.0
2024-10-24 15:30:00,81.7,81.73,81.66,81.67,103964.0,80.1127,80.1421,80.0735,80.0833,103964.0
2024-10-24 15:40:00,81.67,81.71,81.67,81.69,341506.0,80.0833,80.1225,80.0833,80.1029,341506.0
2024-10-24 15:50:00,81.7,81.76,81.66,81.72,648440.0,80.1127,80.1715,80.0735,80.1323,648440.0
2024-10-25 09:30:00,81.74,81.87,81.64,81.76,493126.0,80.1519,80.2794,80.0539,80.1715,493126.0
2024-10-25 09:40:00,81.75,81.84,81.7,81.7,97873.0,80.1617,80.25,80.1127,80.1127,97873.0
2024-10-25 09:50:00,81.7,81.71,81.53,81.62,118035.0,80.1127,80.1225,79.946,80.0343,118035.0
2024-10-25 10:00:00,81.62,81.72,81.58,81.67,136532.0,80.0343,80.1323,79.995,80.0833,136532.0
2024-10-25 10:10:00,81.67,81.76,81.63,81.72,100035.0,80.0833,80.1715,80.0441,80.1323,100035.0
2024-10-25 10:20:00,81.72,81.72,81.63,81.66,54462.0,80.1323,80.1323,80.0441,80.0735,54462.0
2024-10-25 10:30:00,81.66,81.76,81.64,81.75,52500.0,80.0735,80.1715,80.0539,80.1617,52500.0
2024-10-25 10:40:00,81.74,81.81,81.72,81.76,70629.0,80.1519,80.2206,80.1323,80.1715,70629.0
2024-10-25 10:50:00,81.75,81.75,81.64,81.65,57782.0,80.1617,80.1617,80.0539,80.0637,57782.0
2024-10-25 11:00:00,81.66,81.7,81.6,81.63,42499.0,80.0735,80.1127,80.0146,80.0441,42499.0
2024-10-25 11:10:00,81.63,81.65,81.49,81.52,76297.0,80.0441,80.0637,79.9068,79.9362,76297.0
2024-10-25 11:20:00,81.52,81.58,81.51,81.56,92180.0,79.9362,79.995,79.9264,79.9754,92180.0
2024-10-25 11:30:00,81.56,81.58,81.5,81.53,84455.0,79.9754,79.995,79.9166,79.946,84455.0
2024-10-25 11:40:00,81.53,81.58,81.49,81.58,86910.0,79.946,79.995,79.9068,79.995,86910.0
2024-10-25 11:50:00,81.58,81.59,81.53,81.59,51610.0,79.995,80.0048,79.946,80.0048,51610.0
2024-10-25 12:00:00,81.59,81.59,81.5,81.54,83599.0,80.0048,80.0048,79.9166,79.9558,83599.0
2024-10-25 12:10:00,81.54,81.6,81.52,81.59,37419.0,79.9558,80.0146,79.9362,80.0048,37419.0
2024-10-25 12:20:00,81.59,81.64,81.59,81.61,56859.0,80.0048,80.0539,80.0048,80.0244,56859.0
2024-10-25 12:30:00,81.61,81.62,81.53,81.54,51083.0,80.0244,80.0343,79.946,79.9558,51083.0
2024-10-25 12:40:00,81.55,81.62,81.55,81.56,49413.0,79.9656,80.0343,79.9656,79.9754,49413.0
2024-10-25 12:50:00,81.55,81.56,81.52,81.53,36579.0,79.9656,79.9754,79.9362,79.946,36579.0
2024-10-25 13:00:00,81.54,81.55,81.51,81.53,35085.0,79.9558,79.9656,79.9264,79.946,35085.0
2024-10-25 13:10:00,81.53,81.53,81.42,81.42,63162.0,79.946,79.946,79.8381,79.8381,63162.0
2024-10-25 13:20:00,81.42,81.44,81.37,81.42,81169.0,79.8381,79.8578,79.7891,79.8381,81169.0
2024-10-25 13:30:00,81.41,81.41,81.3,81.33,155382.0,79.8283,79.8283,79.7205,79.7499,155382.0
2024-10-25 13:40:00,81.34,81.36,81.24,81.35,145996.0,79.7597,79.7793,79.6616,79.7695,145996.0
2024-10-25 13:50:00,81.35,81.41,81.3,81.31,69857.0,79.7695,79.8283,79.7205,79.7303,69857.0
2024-10-25 14:00:00,81.31,81.37,81.27,81.29,66241.0,79.7303,79.7891,79.6911,79.7107,66241.0
2024-10-25 14:10:00,81.28,81.31,81.23,81.3,114965.0,79.7009,79.7303,79.6518,79.7205,114965.0
2024-10-25 14:20:00,81.31,81.37,81.28,81.35,52289.0,79.7303,79.7891,79.7009,79.7695,52289.0
2024-10-25 14:30:00,81.35,81.37,81.3,81.35,31940.0,79.7695,79.7891,79.7205,79.7695,31940.0
2024-10-25 14:40:00,81.35,81.41,81.33,81.4,31248.0,79.7695,79.8283,79.7499,79.8185,31248.0
2024-10-25 14:50:00,81.39,81.39,81.29,81.33,211756.0,79.8087,79.8087,79.7107,79.7499,211756.0
2024-10-25 15:00:00,81.33,81.36,81.28,81.31,146523.0,79.7499,79.7793,79.7009,79.7303,146523.0
2024-10-25 15:10:00,81.3,81.33,81.21,81.25,96720.0,79.7205,79.7499,79.6322,79.6714,96720.0
2024-10-25 15:20:00,81.26,81.27,81.19,81.22,54204.0,79.6812,79.6911,79.6126,79.642,54204.0
2024-10-25 15:30:00,81.21,81.24,81.18,81.2,125549.0,79.6322,79.6616,79.6028,79.6224,125549.0
2024-10-25 15:40:00,81.19,81.19,81.09,81.09,385726.0,79.6126,79.6126,79.5146,79.5146,385726.0
2024-10-25 15:50:00,81.1,81.11,80.99,81.08,1164530.0,79.5244,79.5342,79.4165,79.5047,1164530.0
2024-10-28 09:30:00,81.38,81.56,81.26,81.45,387241.0,79.7989,79.9754,79.6812,79.8676,387241.0
2024-10-28 09:40:00,81.45,81.56,81.41,81.47,171530.0,79.8676,79.9754,79.8283,79.8872,171530.0
2024-10-28 09:50:00,81.48,81.5,81.35,81.35,107898.0,79.897,79.9166,79.7695,79.7695,107898.0
2024-10-28 10:00:00,81.36,81.37,81.2,81.29,123715.0,79.7793,79.7891,79.6224,79.7107,123715.0
2024-10-28 10:10:00,81.29,81.37,81.27,81.31,86338.0,79.7107,79.7891,79.6911,79.7303,86338.0
2024-10-28 10:20:00,81.31,81.42,81.29,81.4,68890.0,79.7303,79.8381,79.7107,79.8185,68890.0
2024-10-28 10:30:00,81.4,81.44,81.35,81.4,62187.0,79.8185,79.8578,79.7695,79.8185,62187.0
2024-10-28 10:40:00,81.41,81.45,81.3,81.39,163070.0,79.8283,79.8676,79.7205,79.8087,163070.0
2024-10-28 10:50:00,81.4,81.46,81.39,81.43,48183.0,79.8185,79.8774,79.8087,79.8479,48183.0
2024-10-28 11:00:00,81.43,81.5,81.39,81.45,177220.0,79.8479,79.9166,79.8087,79.8676,177220.0
2024-10-28 11:10:00,81.45,81.48,81.41,81.42,35600.0,79.8676,79.897,79.8283,79.8381,35600.0
2024-10-28 11:20:00,81.42,81.45,81.37,81.38,155389.0,79.8381,79.8676,79.7891,79.7989,155389.0
2024-10-28 11:30:00,81.39,81.39,81.3,81.31,99340.0,79.8087,79.8087,79.7205,79.7303,99340.0
2024-10-28 11:40:00,81.3,81.34,81.28,81.34,76225.0,79.7205,79.7597,79.7009,79.7597,76225.0
2024-10-28 11:50:00,81.34,81.37,81.32,81.34,39608.0,79.7597,79.7891,79.7401,79.7597,39608.0
2024-10-28 12:00:00,81.35,81.35,81.26,81.3,34130.0,79.7695,79.7695,79.6812,79.7205,34130.0
2024-10-28 12:10:00,81.3,81.36,81.29,81.33,52610.0,79.7205,79.7793,79.7107,79.7499,52610.0
2024-10-28 12:20:00,81.34,81.37,81.32,81.34,42522.0,79.7597,79.7891,79.7401,79.7597,42522.0
2024-10-28 12:30:00,81.33,81.34,81.19,81.22,45056.0,79.7499,79.7597,79.6126,79.642,45056.0
2024-10-28 12:40:00,81.22,81.32,81.22,81.27,94021.0,79.642,79.7401,79.642,79.6911,94021.0
2024-10-28 12:50:00,81.27,81.29,81.25,81.26,33117.0,79.6911,79.7107,79.6714,79.6812,33117.0
2024-10-28 13:00:00,81.25,81.28,81.23,81.26,34264.0,79.6714,79.7009,79.6518,79.6812,34264.0
2024-10-28 13:10:00,81.26,81.26,81.21,81.24,27151.0,79.6812,79.6812,79.6322,79.6616,27151.0
2024-10-28 13:20:00,81.25,81.3,81.22,81.24,24968.0,79.6714,79.7205,79.642,79.6616,24968.0
2024-10-28 13:30:00,81.25,81.28,81.24,81.26,40091.0,79.6714,79.7009,79.6616,79.6812,40091.0
2024-10-28 13:40:00,81.26,81.29,81.24,81.28,41963.0,79.6812,79.7107,79.6616,79.7009,41963.0
2024-10-28 13:50:00,81.28,81.31,81.26,81.28,47083.0,79.7009,79.7303,79.6812,79.7009,47083.0
2024-10-28 14:00:00,81.28,81.33,81.25,81.29,43874.0,79.7009,79.7499,79.6714,79.7107,43874.0
2024-10-28 14:10:00,81.29,81.31,81.27,81.28,25935.0,79.7107,79.7303,79.6911,79.7009,25935.0
2024-10-28 14:20:00,81.28,81.29,81.22,81.23,28461.0,79.7009,79.7107,79.642,79.6518,28461.0
2024-10-28 14:30:00,81.23,81.27,81.23,81.26,95414.0,79.6518,79.6911,79.6518,79.6812,95414.0
2024-10-28 14:40:00,81.27,81.31,81.25,81.31,85356.0,79.6911,79.7303,79.6714,79.7303,85356.0
2024-10-28 14:50:00,81.32,81.34,81.28,81.29,96069.0,79.7401,79.7597,79.7009,79.7107,96069.0
2024-10-28 15:00:00,81.28,81.33,81.26,81.3,52922.0,79.7009,79.7499,79.6812,79.7205,52922.0
2024-10-28 15:10:00,81.3,81.34,81.28,81.29,185209.0,79.7205,79.7597,79.7009,79.7107,185209.0
2024-10-28 15:20:00,81.29,81.33,81.28,81.3,44532.0,79.7107,79.7499,79.7009,79.7205,44532.0
2024-10-28 15:30:00,81.3,81.31,81.25,81.31,85796.0,79.7205,79.7303,79.6714,79.7303,85796.0
2024-10-28 15:40:00,81.31,81.33,81.25,81.26,375955.0,79.7303,79.7499,79.6714,79.6812,375955.0
2024-10-28 15:50:00,81.25,81.26,81.16,81.22,1193681.0,79.6714,79.6812,79.5832,79.642,1193681.0
2024-10-29 09:30:00,80.83,80.83,80.36,80.51,851866.0,79.2596,79.2596,78.7987,78.9458,851866.0
2024-10-29 09:40:00,80.51,80.72,80.49,80.69,415939.0,78.9458,79.1517,78.9262,79.1223,415939.0
2024-10-29 09:50:00,80.69,80.85,80.67,80.76,336881.0,79.1223,79.2792,79.1027,79.191,336881.0
2024-10-29 10:00:00,80.76,80.89,80.73,80.88,324302.0,79.191,79.3184,79.1615,79.3086,324302.0
2024-10-29 10:10:00,80.88,80.93,80.83,80.91,167938.0,79.3086,79.3577,79.2596,79.338,167938.0
2024-10-29 10:20:00,80.92,81.04,80.89,80.9,447494.0,79.3479,79.4655,79.3184,79.3282,447494.0
2024-10-29 10:30:00,80.9,80.98,80.89,80.97,98269.0,79.3282,79.4067,79.3184,79.3969,98269.0
2024-10-29 10:40:00,80.96,80.97,80.89,80.95,91586.0,79.3871,79.3969,79.3184,79.3773,91586.0
2024-10-29 10:50:00,80.95,80.98,80.91,80.92,188732.0,79.3773,79.4067,79.338,79.3479,188732.0
2024-10-29 11:00:00,80.91,80.98,80.9,80.92,120844.0,79.338,79.4067,79.3282,79.3479,120844.0
2024-10-29 11:10:00,80.92,80.92,80.78,80.78,117854.0,79.3479,79.3479,79.2106,79.2106,117854.0
2024-10-29 11:20:00,80.78,80.8,80.66,80.75,1026741.0,79.2106,79.2302,79.0929,79.1812,1026741.0
2024-10-29 11:30:00,80.76,80.81,80.72,80.81,283705.0,79.191,79.24,79.1517,79.24,283705.0
2024-10-29 11:40:00,80.81,80.82,80.71,80.71,88859.0,79.24,79.2498,79.1419,79.1419,88859.0
2024-10-29 11:50:00,80.72,80.74,80.68,80.73,98545.0,79.1517,79.1714,79.1125,79.1615,98545.0
2024-10-29 12:00:00,80.73,80.84,80.73,80.81,182173.0,79.1615,79.2694,79.1615,79.24,182173.0
2024-10-29 12:10:00,80.82,80.88,80.82,80.85,71991.0,79.2498,79.3086,79.2498,79.2792,71991.0
2024-10-29 12:20:00,80.84,80.89,80.83,80.84,43380.0,79.2694,79.3184,79.2596,79.2694,43380.0
2024-10-29 12:30:00,80.84,80.84,80.78,80.79,108988.0,79.2694,79.2694,79.2106,79.2204,108988.0
2024-10-29 12:40:00,80.79,80.81,80.71,80.74,60588.0,79.2204,79.24,79.1419,79.1714,60588.0
2024-10-29 12:50:00,80.73,80.85,80.73,80.84,56557.0,79.1615,79.2792,79.1615,79.2694,56557.0
2024-10-29 13:00:00,80.84,80.87,80.8,80.81,44359.0,79.2694,79.2988,79.2302,79.24,44359.0
2024-10-29 13:10:00,80.81,80.85,80.78,80.82,86287.0,79.24,79.2792,79.2106,79.2498,86287.0
2024-10-29 13:20:00,80.82,80.82,80.71,80.73,36223.0,79.2498,79.2498,79.1419,79.1615,36223.0
2024-10-29 13:30:00,80.73,80.74,80.65,80.66,49418.0,79.1615,79.1714,79.0831,79.0929,49418.0
2024-10-29 13:40:00,80.67,80.68,80.64,80.67,54288.0,79.1027,79.1125,79.0733,79.1027,54288.0
2024-10-29 13:50:00,80.68,80.72,80.66,80.69,204994.0,79.1125,79.1517,79.0929,79.1223,204994.0
2024-10-29 14:00:00,80.69,80.73,80.68,80.7,70308.0,79.1223,79.1615,79.1125,79.1321,70308.0
2024-10-29 14:10:00,80.7,80.7,80.64,80.69,81682.0,79.1321,79.1321,79.0733,79.1223,81682.0
2024-10-29 14:20:00,80.69,80.7,80.64,80.67,142241.0,79.1223,79.1321,79.0733,79.1027,142241.0
2024-10-29 14:30:00,80.68,80.74,80.67,80.7,64201.0,79.1125,79.1714,79.1027,79.1321,64201.0
2024-10-29 14:40:00,80.7,80.73,80.69,80.72,273721.0,79.1321,79.1615,79.1223,79.1517,273721.0
2024-10-29 14:50:00,80.72,80.72,80.66,80.67,56651.0,79.1517,79.1517,79.0929,79.1027,56651.0
2024-10-29 15:00:00,80.67,80.67,80.63,80.65,172946.0,79.1027,79.1027,79.0635,79.0831,172946.0
2024-10-29 15:10:00,80.65,80.68,80.62,80.66,130723.0,79.0831,79.1125,79.0537,79.0929,130723.0
2024-10-29 15:20:00,80.66,80.7,80.64,80.7,138327.0,79.0929,79.1321,79.0733,79.1321,138327.0
2024-10-29 15:30:00,80.7,80.7,80.6,80.61,241463.0,79.1321,79.1321,79.0341,79.0439,241463.0
2024-10-29 15:40:00,80.61,80.62,80.53,80.53,249705.0,79.0439,79.0537,78.9654,78.9654,249705.0
2024-10-29 15:50:00,80.53,80.54,80.39,80.41,1055564.0,78.9654,78.9752,78.8282,78.8478,1055564.0
2024-10-30 09:30:00,80.3,80.3,80.04,80.27,455597.0,78.7399,78.7399,78.485,78.7105,455597.0
2024-10-30 09:40:00,80.28,80.36,80.18,80.22,410224.0,78.7203,78.7987,78.6222,78.6615,410224.0
2024-10-30 09:50:00,80.22,80.38,80.18,80.34,173901.0,78.6615,78.8183,78.6222,78.7791,173901.0
2024-10-30 10:00:00,80.33,80.36,80.2,80.25,167656.0,78.7693,78.7987,78.6418,78.6909,167656.0
2024-10-30 10:10:00,80.24,80.39,80.23,80.36,155395.0,78.6811,78.8282,78.6713,78.7987,155395.0
2024-10-30 10:20:00,80.36,80.37,80.3,80.34,118021.0,78.7987,78.8085,78.7399,78.7791,118021.0
2024-10-30 10:30:00,80.34,80.41,80.29,80.4,157559.0,78.7791,78.8478,78.7301,78.838,157559.0
2024-10-30 10:40:00,80.39,80.4,80.34,80.38,101795.0,78.8282,78.838,78.7791,78.8183,101795.0
2024-10-30 10:50:00,80.39,80.48,80.36,80.42,225208.0,78.8282,78.9164,78.7987,78.8576,225208.0
2024-10-30 11:00:00,80.42,80.45,80.33,80.37,253303.0,78.8576,78.887,78.7693,78.8085,253303.0
2024-10-30 11:10:00,80.37,80.42,80.35,80.38,137535.0,78.8085,78.8576,78.7889,78.8183,137535.0
2024-10-30 11:20:00,80.38,80.39,80.31,80.35,79138.0,78.8183,78.8282,78.7497,78.7889,79138.0
2024-10-30 11:30:00,80.34,80.48,80.34,80.47,360307.0,78.7791,78.9164,78.7791,78.9066,360307.0
2024-10-30 11:40:00,80.47,80.54,80.46,80.52,79243.0,78.9066,78.9752,78.8968,78.9556,79243.0
2024-10-30 11:50:00,80.52,80.54,80.49,80.53,44193.0,78.9556,78.9752,78.9262,78.9654,44193.0
2024-10-30 12:00:00,80.53,80.54,80.48,80.5,71978.0,78.9654,78.9752,78.9164,78.936,71978.0
2024-10-30 12:10:00,80.49,80.51,80.44,80.5,39452.0,78.9262,78.9458,78.8772,78.936,39452.0
2024-10-30 12:20:00,80.5,80.53,80.48,80.48,54285.0,78.936,78.9654,78.9164,78.9164,54285.0
2024-10-30 12:30:00,80.48,80.48,80.42,80.42,48834.0,78.9164,78.9164,78.8576,78.8576,48834.0
2024-10-30 12:40:00,80.42,80.43,80.36,80.37,28361.0,78.8576,78.8674,78.7987,78.8085,28361.0
2024-10-30 12:50:00,80.38,80.39,80.33,80.37,197332.0,78.8183,78.8282,78.7693,78.8085,197332.0
2024-10-30 13:00:00,80.37,80.39,80.34,80.37,30257.0,78.8085,78.8282,78.7791,78.8085,30257.0
2024-10-30 13:10:00,80.37,80.42,80.37,80.4,40429.0,78.8085,78.8576,78.8085,78.838,40429.0
2024-10-30 13:20:00,80.4,80.44,80.36,80.4,60069.0,78.838,78.8772,78.7987,78.838,60069.0
2024-10-30 13:30:00,80.39,80.4,80.34,80.36,48348.0,78.8282,78.838,78.7791,78.7987,48348.0
2024-10-30 13:40:00,80.36,80.39,80.33,80.36,47047.0,78.7987,78.8282,78.7693,78.7987,47047.0
2024-10-30 13:50:00,80.36,80.37,80.28,80.32,57783.0,78.7987,78.8085,78.7203,78.7595,57783.0
2024-10-30 14:00:00,80.34,80.46,80.33,80.44,75907.0,78.7791,78.8968,78.7693,78.8772,75907.0
2024-10-30 14:10:00,80.44,80.46,80.41,80.42,37446.0,78.8772,78.8968,78.8478,78.8576,37446.0
2024-10-30 14:20:00,80.42,80.45,80.37,80.39,78332.0,78.8576,78.887,78.8085,78.8282,78332.0
2024-10-30 14:30:00,80.38,80.38,80.31,80.33,76082.0,78.8183,78.8183,78.7497,78.7693,76082.0
2024-10-30 14:40:00,80.33,80.34,80.28,80.3,59240.0,78.7693,78.7791,78.7203,78.7399,59240.0
2024-10-30 14:50:00,80.3,80.33,80.27,80.29,82806.0,78.7399,78.7693,78.7105,78.7301,82806.0
2024-10-30 15:00:00,80.3,80.3,80.25,80.28,228527.0,78.7399,78.7399,78.6909,78.7203,228527.0
2024-10-30 15:10:00,80.28,80.29,80.19,80.21,124737.0,78.7203,78.7301,78.632,78.6516,124737.0
2024-10-30 15:20:00,80.22,80.25,80.2,80.23,131667.0,78.6615,78.6909,78.6418,78.6713,131667.0
2024-10-30 15:30:00,80.23,80.26,80.2,80.23,173931.0,78.6713,78.7007,78.6418,78.6713,173931.0
2024-10-30 15:40:00,80.22,80.25,80.19,80.21,439378.0,78.6615,78.6909,78.632,78.6516,439378.0
2024-10-30 15:50:00,80.21,80.31,80.18,80.25,1805070.0,78.6516,78.7497,78.6222,78.6909,1805070.0
2024-10-31 09:30:00,80.08,80.3,79.95,80.29,490016.0,78.5242,78.7399,78.3967,78.7301,490016.0
2024-10-31 09:40:00,80.3,80.49,80.29,80.38,247739.0,78.7399,78.9262,78.7301,78.8183,247739.0
2024-10-31 09:50:00,80.38,80.53,80.35,80.52,228890.0,78.8183,78.9654,78.7889,78.9556,228890.0
2024-10-31 10:00:00,80.52,80.59,80.3,80.34,521327.0,78.9556,79.0243,78.7399,78.7791,521327.0
2024-10-31 10:10:00,80.34,80.42,80.26,80.37,481903.0,78.7791,78.8576,78.7007,78.8085,481903.0
2024-10-31 10:20:00,80.37,80.38,80.22,80.27,402878.0,78.8085,78.8183,78.6615,78.7105,402878.0
2024-10-31 10:30:00,80.27,80.35,80.23,80.29,341217.0,78.7105,78.7889,78.6713,78.7301,341217.0
2024-10-31 10:40:00,80.3,80.38,80.27,80.36,267166.0,78.7399,78.8183,78.7105,78.7987,267166.0
2024-10-31 10:50:00,80.35,80.37,80.25,80.32,288973.0,78.7889,78.8085,78.6909,78.7595,288973.0
2024-10-31 11:00:00,80.32,80.38,80.21,80.38,182514.0,78.7595,78.8183,78.6516,78.8183,182514.0
2024-10-31 11:10:00,80.38,80.49,80.37,80.47,143127.0,78.8183,78.9262,78.8085,78.9066,143127.0
2024-10-31 11:20:00,80.46,80.5,80.39,80.42,88169.0,78.8968,78.936,78.8282,78.8576,88169.0
2024-10-31 11:30:00,80.42,80.47,80.35,80.36,59128.0,78.8576,78.9066,78.7889,78.7987,59128.0
2024-10-31 11:40:00,80.36,80.4,80.32,80.38,49813.0,78.7987,78.838,78.7595,78.8183,49813.0
2024-10-31 11:50:00,80.38,80.44,80.37,80.44,56446.0,78.8183,78.8772,78.8085,78.8772,56446.0
2024-10-31 12:00:00,80.44,80.44,80.37,80.42,90296.0,78.8772,78.8772,78.8085,78.8576,90296.0
2024-10-31 12:10:00,80.41,80.47,80.37,80.43,57569.0,78.8478,78.9066,78.8085,78.8674,57569.0
2024-10-31 12:20:00,80.43,80.44,80.35,80.39,91675.0,78.8674,78.8772,78.7889,78.8282,91675.0
2024-10-31 12:30:00,80.38,80.4,80.33,80.35,45864.0,78.8183,78.838,78.7693,78.7889,45864.0
2024-10-31 12:40:00,80.36,80.47,80.35,80.47,59206.0,78.7987,78.9066,78.7889,78.9066,59206.0
2024-10-31 12:50:00,80.47,80.47,80.38,80.45,105296.0,78.9066,78.9066,78.8183,78.887,105296.0
2024-10-31 13:00:00,80.45,80.5,80.38,80.4,88373.0,78.887,78.936,78.8183,78.838,88373.0
2024-10-31 13:10:00,80.4,80.41,80.36,80.4,88597.0,78.838,78.8478,78.7987,78.838,88597.0
2024-10-31 13:20:00,80.4,80.45,80.4,80.44,54025.0,78.838,78.887,78.838,78.8772,54025.0
2024-10-31 13:30:00,80.43,80.45,80.37,80.4,56299.0,78.8674,78.887,78.8085,78.838,56299.0
2024-10-31 13:40:00,80.4,80.42,80.34,80.39,94826.0,78.838,78.8576,78.7791,78.8282,94826.0
2024-10-31 13:50:00,80.39,80.42,80.35,80.4,31765.0,78.8282,78.8576,78.7889,78.838,31765.0
2024-10-31 14:00:00,80.42,80.43,80.36,80.41,106096.0,78.8576,78.8674,78.7987,78.8478,106096.0
2024-10-31 14:10:00,80.41,80.49,80.41,80.48,89702.0,78.8478,78.9262,78.8478,78.9164,89702.0
2024-10-31 14:20:00,80.48,80.56,80.48,80.53,56732.0,78.9164,78.9948,78.9164,78.9654,56732.0
2024-10-31 14:30:00,80.54,80.55,80.43,80.46,360545.0,78.9752,78.985,78.8674,78.8968,360545.0
2024-10-31 14:40:00,80.45,80.48,80.41,80.45,137806.0,78.887,78.9164,78.8478,78.887,137806.0
2024-10-31 14:50:00,80.45,80.51,80.44,80.5,123219.0,78.887,78.9458,78.8772,78.936,123219.0
2024-10-31 15:00:00,80.5,80.5,80.39,80.45,234197.0,78.936,78.936,78.8282,78.887,234197.0
2024-10-31 15:10:00,80.45,80.45,80.33,80.38,96001.0,78.887,78.887,78.7693,78.8183,96001.0
2024-10-31 15:20:00,80.39,80.45,80.37,80.41,112650.0,78.8282,78.887,78.8085,78.8478,112650.0
2024-10-31 15:30:00,80.41,80.42,80.26,80.27,148104.0,78.8478,78.8576,78.7007,78.7105,148104.0
2024-10-31 15:40:00,80.27,80.36,80.24,80.34,267655.0,78.7105,78.7987,78.6811,78.7791,267655.0
2024-10-31 15:50:00,80.34,80.39,80.09,80.11,2093258.0,78.7791,78.8282,78.534,78.5536,2093258.0
2024-11-01 09:30:00,80.38,80.4,80.13,80.34,384011.0,78.8183,78.838,78.5732,78.7791,384011.0
2024-11-01 09:40:00,80.34,80.34,80.16,80.23,159716.0,78.7791,78.7791,78.6026,78.6713,159716.0
2024-11-01 09:50:00,80.25,80.28,80.12,80.15,108035.0,78.6909,78.7203,78.5634,78.5928,108035.0
2024-11-01 10:00:00,80.15,80.41,80.09,80.41,175513.0,78.5928,78.8478,78.534,78.8478,175513.0
2024-11-01 10:10:00,80.42,80.42,80.31,80.42,103173.0,78.8576,78.8576,78.7497,78.8576,103173.0
2024-11-01 10:20:00,80.42,80.42,80.33,80.4,90719.0,78.8576,78.8576,78.7693,78.838,90719.0
2024-11-01 10:30:00,80.4,80.4,80.28,80.31,141086.0,78.838,78.838,78.7203,78.7497,141086.0
2024-11-01 10:40:00,80.3,80.32,80.18,80.25,219606.0,78.7399,78.7595,78.6222,78.6909,219606.0
2024-11-01 10:50:00,80.25,80.35,80.21,80.31,398084.0,78.6909,78.7889,78.6516,78.7497,398084.0
2024-11-01 11:00:00,80.32,80.42,80.31,80.37,129623.0,78.7595,78.8576,78.7497,78.8085,129623.0
2024-11-01 11:10:00,80.38,80.45,80.37,80.4,92485.0,78.8183,78.887,78.8085,78.838,92485.0
2024-11-01 11:20:00,80.41,80.41,80.29,80.32,181527.0,78.8478,78.8478,78.7301,78.7595,181527.0
2024-11-01 11:30:00,80.32,80.34,80.26,80.31,70581.0,78.7595,78.7791,78.7007,78.7497,70581.0
2024-11-01 11:40:00,80.31,80.38,80.31,80.32,75333.0,78.7497,78.8183,78.7497,78.7595,75333.0
2024-11-01 11:50:00,80.32,80.33,80.23,80.25,128912.0,78.7595,78.7693,78.6713,78.6909,128912.0
2024-11-01 12:00:00,80.25,80.31,80.24,80.31,90671.0,78.6909,78.7497,78.6811,78.7497,90671.0
2024-11-01 12:10:00,80.31,80.34,80.25,80.31,119973.0,78.7497,78.7791,78.6909,78.7497,119973.0
2024-11-01 12:20:00,80.32,80.35,80.28,80.3,63352.0,78.7595,78.7889,78.7203,78.7399,63352.0
2024-11-01 12:30:00,80.31,80.35,80.3,80.34,413809.0,78.7497,78.7889,78.7399,78.7791,413809.0
2024-11-01 12:40:00,80.34,80.35,80.21,80.23,87773.0,78.7791,78.7889,78.6516,78.6713,87773.0
2024-11-01 12:50:00,80.23,80.23,80.18,80.2,82977.0,78.6713,78.6713,78.6222,78.6418,82977.0
2024-11-01 13:00:00,80.22,80.25,80.17,80.18,64003.0,78.6615,78.6909,78.6124,78.6222,64003.0
2024-11-01 13:10:00,80.18,80.29,80.16,80.26,58939.0,78.6222,78.7301,78.6026,78.7007,58939.0
2024-11-01 13:20:00,80.27,80.34,80.26,80.28,65128.0,78.7105,78.7791,78.7007,78.7203,65128.0
2024-11-01 13:30:00,80.29,80.29,80.11,80.12,89621.0,78.7301,78.7301,78.5536,78.5634,89621.0
2024-11-01 13:40:00,80.12,80.15,80.1,80.14,55863.0,78.5634,78.5928,78.5438,78.583,55863.0
2024-11-01 13:50:00,80.14,80.19,80.11,80.12,74595.0,78.583,78.632,78.5536,78.5634,74595.0
2024-11-01 14:00:00,80.12,80.18,80.09,80.12,79345.0,78.5634,78.6222,78.534,78.5634,79345.0
2024-11-01 14:10:00,80.12,80.16,80.08,80.14,58775.0,78.5634,78.6026,78.5242,78.583,58775.0
2024-11-01 14:20:00,80.13,80.23,80.11,80.2,94104.0,78.5732,78.6713,78.5536,78.6418,94104.0
2024-11-01 14:30:00,80.21,80.25,80.17,80.24,66886.0,78.6516,78.6909,78.6124,78.6811,66886.0
2024-11-01 14:40:00,80.24,80.3,80.23,80.3,38077.0,78.6811,78.7399,78.6713,78.7399,38077.0
2024-11-01 14:50:00,80.3,80.31,80.25,80.28,50214.0,78.7399,78.7497,78.6909,78.7203,50214.0
2024-11-01 15:00:00,80.28,80.28,80.23,80.27,94007.0,78.7203,78.7203,78.6713,78.7105,94007.0
2024-11-01 15:10:00,80.27,80.28,80.22,80.27,127798.0,78.7105,78.7203,78.6615,78.7105,127798.0
2024-11-01 15:20:00,80.27,80.29,80.14,80.15,174105.0,78.7105,78.7301,78.583,78.5928,174105.0
2024-11-01 15:30:00,80.15,80.19,80.11,80.13,181935.0,78.5928,78.632,78.5536,78.5732,181935.0
2024-11-01 15:40:00,80.12,80.19,80.08,80.11,211327.0,78.5634,78.632,78.5242,78.5536,211327.0
2024-11-01 15:50:00,80.1,80.19,80.05,80.13,1130364.0,78.5438,78.632,78.4948,78.5732,1130364.0
2024-11-04 09:30:00,80.27,80.55,80.26,80.38,573174.0,78.7105,78.985,78.7007,78.8183,573174.0
2024-11-04 09:40:00,80.38,80.51,80.32,80.45,172965.0,78.8183,78.9458,78.7595,78.887,172965.0
2024-11-04 09:50:00,80.45,80.58,80.38,80.56,169496.0,78.887,79.0145,78.8183,78.9948,169496.0
2024-11-04 10:00:00,80.54,80.57,80.49,80.52,102765.0,78.9752,79.0047,78.9262,78.9556,102765.0
2024-11-04 10:10:00,80.53,80.61,80.51,80.52,127671.0,78.9654,79.0439,78.9458,78.9556,127671.0
2024-11-04 10:20:00,80.52,80.54,80.41,80.43,41292.0,78.9556,78.9752,78.8478,78.8674,41292.0
2024-11-04 10:30:00,80.43,80.44,80.35,80.38,66177.0,78.8674,78.8772,78.7889,78.8183,66177.0
2024-11-04 10:40:00,80.39,80.39,80.29,80.37,94320.0,78.8282,78.8282,78.7301,78.8085,94320.0
2024-11-04 10:50:00,80.38,80.41,80.33,80.33,59692.0,78.8183,78.8478,78.7693,78.7693,59692.0
2024-11-04 11:00:00,80.34,80.35,80.29,80.3,127336.0,78.7791,78.7889,78.7301,78.7399,127336.0
2024-11-04 11:10:00,80.3,80.34,80.26,80.28,75699.0,78.7399,78.7791,78.7007,78.7203,75699.0
2024-11-04 11:20:00,80.28,80.32,80.25,80.28,145941.0,78.7203,78.7595,78.6909,78.7203,145941.0
2024-11-04 11:30:00,80.28,80.29,80.19,80.22,111443.0,78.7203,78.7301,78.632,78.6615,111443.0
2024-11-04 11:40:00,80.22,80.27,80.15,80.16,74166.0,78.6615,78.7105,78.5928,78.6026,74166.0
2024-11-04 11:50:00,80.17,80.23,80.15,80.23,98032.0,78.6124,78.6713,78.5928,78.6713,98032.0
2024-11-04 12:00:00,80.23,80.25,80.18,80.19,92108.0,78.6713,78.6909,78.6222,78.632,92108.0
2024-11-04 12:10:00,80.18,80.33,80.18,80.33,51249.0,78.6222,78.7693,78.6222,78.7693,51249.0
2024-11-04 12:20:00,80.33,80.43,80.33,80.38,100926.0,78.7693,78.8674,78.7693,78.8183,100926.0
2024-11-04 12:30:00,80.38,80.45,80.37,80.43,72153.0,78.8183,78.887,78.8085,78.8674,72153.0
2024-11-04 12:40:00,80.44,80.45,80.4,80.44,125680.0,78.8772,78.887,78.838,78.8772,125680.0
2024-11-04 12:50:00,80.44,80.46,80.42,80.44,60231.0,78.8772,78.8968,78.8576,78.8772,60231.0
2024-11-04 13:00:00,80.43,80.45,80.26,80.31,51500.0,78.8674,78.887,78.7007,78.7497,51500.0
2024-11-04 13:10:00,80.32,80.42,80.31,80.4,58112.0,78.7595,78.8576,78.7497,78.838,58112.0
2024-11-04 13:20:00,80.4,80.43,80.38,80.41,67363.0,78.838,78.8674,78.8183,78.8478,67363.0
2024-11-04 13:30:00,80.39,80.4,80.36,80.38,231136.0,78.8282,78.838,78.7987,78.8183,231136.0
2024-11-04 13:40:00,80.38,80.44,80.37,80.42,47222.0,78.8183,78.8772,78.8085,78.8576,47222.0
2024-11-04 13:50:00,80.42,80.42,80.37,80.38,90147.0,78.8576,78.8576,78.8085,78.8183,90147.0
2024-11-04 14:00:00,80.38,80.4,80.37,80.38,32969.0,78.8183,78.838,78.8085,78.8183,32969.0
2024-11-04 14:10:00,80.37,80.38,80.33,80.34,100173.0,78.8085,78.8183,78.7693,78.7791,100173.0
2024-11-04 14:20:00,80.33,80.37,80.31,80.31,43414.0,78.7693,78.8085,78.7497,78.7497,43414.0
2024-11-04 14:30:00,80.31,80.38,80.3,80.38,44698.0,78.7497,78.8183,78.7399,78.8183,44698.0
2024-11-04 14:40:00,80.38,80.39,80.35,80.38,62597.0,78.8183,78.8282,78.7889,78.8183,62597.0
2024-11-04 14:50:00,80.38,80.39,80.35,80.35,71407.0,78.8183,78.8282,78.7889,78.7889,71407.0
2024-11-04 15:00:00,80.34,80.36,80.32,80.32,50143.0,78.7791,78.7987,78.7595,78.7595,50143.0
2024-11-04 15:10:00,80.32,80.33,80.27,80.32,70670.0,78.7595,78.7693,78.7105,78.7595,70670.0
2024-11-04 15:20:00,80.31,80.32,80.28,80.31,56084.0,78.7497,78.7595,78.7203,78.7497,56084.0
2024-11-04 15:30:00,80.3,80.33,80.25,80.3,91141.0,78.7399,78.7693,78.6909,78.7399,91141.0
2024-11-04 15:40:00,80.3,80.37,80.29,80.34,140864.0,78.7399,78.8085,78.7301,78.7791,140864.0
2024-11-04 15:50:00,80.34,80.36,80.26,80.36,777379.0,78.7791,78.7987,78.7007,78.7987,777379.0
2024-11-05 09:30:00,80.17,80.26,80.02,80.26,326476.0,78.6124,78.7007,78.4653,78.7007,326476.0
2024-11-05 09:40:00,80.25,80.32,80.22,80.29,104088.0,78.6909,78.7595,78.6615,78.7301,104088.0
2024-11-05 09:50:00,80.29,80.46,80.21,80.45,176734.0,78.7301,78.8968,78.6516,78.887,176734.0
2024-11-05 10:00:00,80.46,80.5,80.36,80.47,91898.0,78.8968,78.936,78.7987,78.9066,91898.0
2024-11-05 10:10:00,80.46,80.5,80.41,80.48,39001.0,78.8968,78.936,78.8478,78.9164,39001.0
2024-11-05 10:20:00,80.48,80.6,80.45,80.57,134289.0,78.9164,79.0341,78.887,79.0047,134289.0
2024-11-05 10:30:00,80.56,80.69,80.54,80.65,68369.0,78.9948,79.1223,78.9752,79.0831,68369.0
2024-11-05 10:40:00,80.65,80.74,80.63,80.7,76090.0,79.0831,79.1714,79.0635,79.1321,76090.0
2024-11-05 10:50:00,80.7,80.72,80.58,80.59,136991.0,79.1321,79.1517,79.0145,79.0243,136991.0
2024-11-05 11:00:00,80.58,80.6,80.5,80.58,68557.0,79.0145,79.0341,78.936,79.0145,68557.0
2024-11-05 11:10:00,80.58,80.63,80.55,80.59,43176.0,79.0145,79.0635,78.985,79.0243,43176.0
2024-11-05 11:20:00,80.6,80.61,80.53,80.55,115948.0,79.0341,79.0439,78.9654,78.985,115948.0
2024-11-05 11:30:00,80.55,80.62,80.54,80.57,50526.0,78.985,79.0537,78.9752,79.0047,50526.0
2024-11-05 11:40:00,80.57,80.66,80.56,80.63,73641.0,79.0047,79.0929,78.9948,79.0635,73641.0
2024-11-05 11:50:00,80.63,80.63,80.58,80.61,66798.0,79.0635,79.0635,79.0145,79.0439,66798.0
2024-11-05 12:00:00,80.62,80.65,80.58,80.65,206267.0,79.0537,79.0831,79.0145,79.0831,206267.0
2024-11-05 12:10:00,80.65,80.75,80.64,80.73,58336.0,79.0831,79.1812,79.0733,79.1615,58336.0
2024-11-05 12:20:00,80.73,80.74,80.68,80.7,86119.0,79.1615,79.1714,79.1125,79.1321,86119.0
2024-11-05 12:30:00,80.7,80.8,80.69,80.78,29422.0,79.1321,79.2302,79.1223,79.2106,29422.0
2024-11-05 12:40:00,80.78,80.8,80.76,80.78,53558.0,79.2106,79.2302,79.191,79.2106,53558.0
2024-11-05 12:50:00,80.78,80.82,80.74,80.75,29081.0,79.2106,79.2498,79.1714,79.1812,29081.0
2024-11-05 13:00:00,80.76,80.79,80.74,80.74,44389.0,79.191,79.2204,79.1714,79.1714,44389.0
2024-11-05 13:10:00,80.75,80.77,80.7,80.7,42920.0,79.1812,79.2008,79.1321,79.1321,42920.0
2024-11-05 13:20:00,80.7,80.71,80.67,80.69,49977.0,79.1321,79.1419,79.1027,79.1223,49977.0
2024-11-05 13:30:00,80.69,80.7,80.63,80.67,35967.0,79.1223,79.1321,79.0635,79.1027,35967.0
2024-11-05 13:40:00,80.68,80.73,80.67,80.67,24908.0,79.1125,79.1615,79.1027,79.1027,24908.0
2024-11-05 13:50:00,80.67,80.75,80.67,80.7,42128.0,79.1027,79.1812,79.1027,79.1321,42128.0
2024-11-05 14:00:00,80.7,80.78,80.7,80.75,39343.0,79.1321,79.2106,79.1321,79.1812,39343.0
2024-11-05 14:10:00,80.76,80.76,80.71,80.73,37806.0,79.191,79.191,79.1419,79.1615,37806.0
2024-11-05 14:20:00,80.73,80.73,80.67,80.67,39697.0,79.1615,79.1615,79.1027,79.1027,39697.0
2024-11-05 14:30:00,80.68,80.73,80.66,80.7,54101.0,79.1125,79.1615,79.0929,79.1321,54101.0
2024-11-05 14:40:00,80.7,80.71,80.66,80.67,46051.0,79.1321,79.1419,79.0929,79.1027,46051.0
2024-11-05 14:50:00,80.67,80.69,80.63,80.69,83624.0,79.1027,79.1223,79.0635,79.1223,83624.0
2024-11-05 15:00:00,80.69,80.76,80.67,80.75,158020.0,79.1223,79.191,79.1027,79.1812,158020.0
2024-11-05 15:10:00,80.76,80.79,80.74,80.74,75095.0,79.191,79.2204,79.1714,79.1714,75095.0
2024-11-05 15:20:00,80.75,80.76,80.71,80.74,54963.0,79.1812,79.191,79.1419,79.1714,54963.0
2024-11-05 15:30:00,80.73,80.78,80.7,80.75,107568.0,79.1615,79.2106,79.1321,79.1812,107568.0
2024-11-05 15:40:00,80.75,80.76,80.7,80.73,238639.0,79.1812,79.191,79.1321,79.1615,238639.0
2024-11-05 15:50:00,80.73,80.86,80.73,80.86,754575.0,79.1615,79.289,79.1615,79.289,754575.0
2024-11-06 09:30:00,81.09,81.21,80.38,80.39,1514952.0,79.5146,79.6322,78.8183,78.8282,1514952.0
2024-11-06 09:40:00,80.39,80.51,80.3,80.31,528917.0,78.8282,78.9458,78.7399,78.7497,528917.0
2024-11-06 09:50:00,80.31,80.5,80.24,80.34,962436.0,78.7497,78.936,78.6811,78.7791,962436.0
2024-11-06 10:00:00,80.35,80.39,80.18,80.26,547968.0,78.7889,78.8282,78.6222,78.7007,547968.0
2024-11-06 10:10:00,80.26,80.32,80.04,80.14,308867.0,78.7007,78.7595,78.485,78.583,308867.0
2024-11-06 10:20:00,80.14,80.16,80.04,80.06,249166.0,78.583,78.6026,78.485,78.5046,249166.0
2024-11-06 10:30:00,80.06,80.08,79.87,79.92,374822.0,78.5046,78.5242,78.3183,78.3673,374822.0
2024-11-06 10:40:00,79.92,79.96,79.71,79.79,282715.0,78.3673,78.4065,78.1614,78.2398,282715.0
2024-11-06 10:50:00,79.78,79.81,79.49,79.51,247631.0,78.23,78.2594,77.9456,77.9652,247631.0
2024-11-06 11:00:00,79.51,79.59,79.47,79.53,236879.0,77.9652,78.0437,77.926,77.9849,236879.0
2024-11-06 11:10:00,79.53,79.76,79.51,79.76,330797.0,77.9849,78.2104,77.9652,78.2104,330797.0
2024-11-06 11:20:00,79.75,79.8,79.72,79.78,247322.0,78.2006,78.2496,78.1712,78.23,247322.0
2024-11-06 11:30:00,79.78,79.82,79.74,79.78,238432.0,78.23,78.2692,78.1908,78.23,238432.0
2024-11-06 11:40:00,79.78,79.81,79.7,79.72,523150.0,78.23,78.2594,78.1516,78.1712,523150.0
2024-11-06 11:50:00,79.72,79.74,79.66,79.7,597577.0,78.1712,78.1908,78.1123,78.1516,597577.0
2024-11-06 12:00:00,79.7,79.73,79.6,79.62,227403.0,78.1516,78.181,78.0535,78.0731,227403.0
2024-11-06 12:10:00,79.61,79.67,79.56,79.58,159690.0,78.0633,78.1221,78.0143,78.0339,159690.0
2024-11-06 12:20:00,79.57,79.58,79.48,79.5,123544.0,78.0241,78.0339,77.9358,77.9554,123544.0
2024-11-06 12:30:00,79.51,79.53,79.43,79.45,231100.0,77.9652,77.9849,77.8868,77.9064,231100.0
2024-11-06 12:40:00,79.45,79.49,79.35,79.47,122082.0,77.9064,77.9456,77.8084,77.926,122082.0
2024-11-06 12:50:00,79.47,79.48,79.41,79.43,124059.0,77.926,77.9358,77.8672,77.8868,124059.0
2024-11-06 13:00:00,79.43,79.44,79.37,79.4,214774.0,77.8868,77.8966,77.828,77.8574,214774.0
2024-11-06 13:10:00,79.39,79.5,79.39,79.48,155021.0,77.8476,77.9554,77.8476,77.9358,155021.0
2024-11-06 13:20:00,79.49,79.52,79.45,79.49,200537.0,77.9456,77.9751,77.9064,77.9456,200537.0
2024-11-06 13:30:00,79.48,79.56,79.44,79.56,145261.0,77.9358,78.0143,77.8966,78.0143,145261.0
2024-11-06 13:40:00,79.56,79.6,79.54,79.56,89793.0,78.0143,78.0535,77.9947,78.0143,89793.0
2024-11-06 13:50:00,79.57,79.6,79.51,79.53,119720.0,78.0241,78.0535,77.9652,77.9849,119720.0
2024-11-06 14:00:00,79.53,79.53,79.47,79.52,137764.0,77.9849,77.9849,77.926,77.9751,137764.0
2024-11-06 14:10:00,79.52,79.62,79.51,79.62,196750.0,77.9751,78.0731,77.9652,78.0731,196750.0
2024-11-06 14:20:00,79.62,79.63,79.56,79.62,111312.0,78.0731,78.0829,78.0143,78.0731,111312.0
2024-11-06 14:30:00,79.61,79.67,79.6,79.61,145399.0,78.0633,78.1221,78.0535,78.0633,145399.0
2024-11-06 14:40:00,79.61,79.61,79.5,79.52,155608.0,78.0633,78.0633,77.9554,77.9751,155608.0
2024-11-06 14:50:00,79.52,79.61,79.51,79.59,163117.0,77.9751,78.0633,77.9652,78.0437,163117.0
2024-11-06 15:00:00,79.59,79.63,79.53,79.56,416643.0,78.0437,78.0829,77.9849,78.0143,416643.0
2024-11-06 15:10:00,79.57,79.69,79.56,79.65,244061.0,78.0241,78.1418,78.0143,78.1025,244061.0
2024-11-06 15:20:00,79.64,79.73,79.62,79.64,320530.0,78.0927,78.181,78.0731,78.0927,320530.0
2024-11-06 15:30:00,79.64,79.7,79.59,79.64,260953.0,78.0927,78.1516,78.0437,78.0927,260953.0
2024-11-06 15:40:00,79.64,79.71,79.59,79.66,808702.0,78.0927,78.1614,78.0437,78.1123,808702.0
2024-11-06 15:50:00,79.67,79.68,79.54,79.59,2505555.0,78.1221,78.1319,77.9947,78.0437,2505555.0
2024-11-07 09:30:00,79.73,79.98,79.67,79.93,648882.0,78.181,78.4261,78.1221,78.3771,648882.0
2024-11-07 09:40:00,79.93,80.14,79.93,80.14,366763.0,78.3771,78.583,78.3771,78.583,366763.0
2024-11-07 09:50:00,80.14,80.29,80.11,80.12,473907.0,78.583,78.7301,78.5536,78.5634,473907.0
2024-11-07 10:00:00,80.12,80.23,80.11,80.14,483697.0,78.5634,78.6713,78.5536,78.583,483697.0
2024-11-07 10:10:00,80.14,80.17,79.94,79.97,208913.0,78.583,78.6124,78.3869,78.4163,208913.0
2024-11-07 10:20:00,79.97,80.08,79.91,80.07,300486.0,78.4163,78.5242,78.3575,78.5144,300486.0
2024-11-07 10:30:00,80.08,80.18,80.03,80.06,149043.0,78.5242,78.6222,78.4751,78.5046,149043.0
2024-11-07 10:40:00,80.07,80.23,80.07,80.2,185704.0,78.5144,78.6713,78.5144,78.6418,185704.0
2024-11-07 10:50:00,80.19,80.3,80.19,80.26,147854.0,78.632,78.7399,78.632,78.7007,147854.0
2024-11-07 11:00:00,80.27,80.3,80.21,80.23,144037.0,78.7105,78.7399,78.6516,78.6713,144037.0
2024-11-07 11:10:00,80.22,80.23,80.1,80.15,511578.0,78.6615,78.6713,78.5438,78.5928,511578.0
2024-11-07 11:20:00,80.15,80.21,80.14,80.16,347145.0,78.5928,78.6516,78.583,78.6026,347145.0
2024-11-07 11:30:00,80.16,80.17,80.11,80.13,80022.0,78.6026,78.6124,78.5536,78.5732,80022.0
2024-11-07 11:40:00,80.13,80.17,80.09,80.16,107436.0,78.5732,78.6124,78.534,78.6026,107436.0
2024-11-07 11:50:00,80.15,80.2,80.14,80.17,96422.0,78.5928,78.6418,78.583,78.6124,96422.0
2024-11-07 12:00:00,80.16,80.23,80.15,80.21,186881.0,78.6026,78.6713,78.5928,78.6516,186881.0
2024-11-07 12:10:00,80.22,80.31,80.19,80.21,169494.0,78.6615,78.7497,78.632,78.6516,169494.0
2024-11-07 12:20:00,80.21,80.26,80.2,80.25,94121.0,78.6516,78.7007,78.6418,78.6909,94121.0
2024-11-07 12:30:00,80.25,80.28,80.21,80.22,390415.0,78.6909,78.7203,78.6516,78.6615,390415.0
2024-11-07 12:40:00,80.21,80.23,80.19,80.22,112607.0,78.6516,78.6713,78.632,78.6615,112607.0
2024-11-07 12:50:00,80.22,80.25,80.15,80.16,380404.0,78.6615,78.6909,78.5928,78.6026,380404.0
2024-11-07 13:00:00,80.16,80.18,80.11,80.13,254957.0,78.6026,78.6222,78.5536,78.5732,254957.0
2024-11-07 13:10:00,80.13,80.14,80.08,80.08,118976.0,78.5732,78.583,78.5242,78.5242,118976.0
2024-11-07 13:20:00,80.08,80.08,79.96,79.96,425118.0,78.5242,78.5242,78.4065,78.4065,425118.0
2024-11-07 13:30:00,79.97,80.01,79.93,79.98,180492.0,78.4163,78.4555,78.3771,78.4261,180492.0
2024-11-07 13:40:00,79.98,79.98,79.92,79.95,178388.0,78.4261,78.4261,78.3673,78.3967,178388.0
2024-11-07 13:50:00,79.96,79.99,79.88,79.9,307258.0,78.4065,78.4359,78.3281,78.3477,307258.0
2024-11-07 14:00:00,79.9,79.97,79.85,79.9,218351.0,78.3477,78.4163,78.2986,78.3477,218351.0
2024-11-07 14:10:00,79.9,79.95,79.88,79.93,185138.0,78.3477,78.3967,78.3281,78.3771,185138.0
2024-11-07 14:20:00,79.94,79.99,79.92,79.97,99750.0,78.3869,78.4359,78.3673,78.4163,99750.0
2024-11-07 14:30:00,79.97,80.08,79.96,80.01,1573140.0,78.4163,78.5242,78.4065,78.4555,1573140.0
2024-11-07 14:40:00,80.01,80.01,79.9,79.96,286691.0,78.4555,78.4555,78.3477,78.4065,286691.0
2024-11-07 14:50:00,79.96,80.09,79.94,80.09,248267.0,78.4065,78.534,78.3869,78.534,248267.0
2024-11-07 15:00:00,80.08,80.11,80.04,80.09,282536.0,78.5242,78.5536,78.485,78.534,282536.0
2024-11-07 15:10:00,80.09,80.21,80.08,80.19,432274.0,78.534,78.6516,78.5242,78.632,432274.0
2024-11-07 15:20:00,80.19,80.22,80.14,80.15,301598.0,78.632,78.6615,78.583,78.5928,301598.0
2024-11-07 15:30:00,80.15,80.17,80.04,80.06,475029.0,78.5928,78.6124,78.485,78.5046,475029.0
2024-11-07 15:40:00,80.06,80.12,80.04,80.08,492346.0,78.5046,78.5634,78.485,78.5242,492346.0
2024-11-07 15:50:00,80.07,80.07,79.79,79.84,2057104.0,78.5144,78.5144,78.2398,78.2888,2057104.0
2024-11-08 09:30:00,79.86,80.23,79.85,80.19,394366.0,78.3084,78.6713,78.2986,78.632,394366.0
2024-11-08 09:40:00,80.19,80.34,80.18,80.25,232244.0,78.632,78.7791,78.6222,78.6909,232244.0
2024-11-08 09:50:00,80.24,80.32,80.19,80.29,90530.0,78.6811,78.7595,78.632,78.7301,90530.0
2024-11-08 10:00:00,80.29,80.42,80.24,80.35,176368.0,78.7301,78.8576,78.6811,78.7889,176368.0
2024-11-08 10:10:00,80.35,80.46,80.31,80.36,172285.0,78.7889,78.8968,78.7497,78.7987,172285.0
2024-11-08 10:20:00,80.36,80.4,80.32,80.4,129064.0,78.7987,78.838,78.7595,78.838,129064.0
2024-11-08 10:30:00,80.39,80.48,80.34,80.47,199514.0,78.8282,78.9164,78.7791,78.9066,199514.0
2024-11-08 10:40:00,80.46,80.55,80.46,80.48,115705.0,78.8968,78.985,78.8968,78.9164,115705.0
2024-11-08 10:50:00,80.47,80.6,80.45,80.58,262987.0,78.9066,79.0341,78.887,79.0145,262987.0
2024-11-08 11:00:00,80.59,80.65,80.56,80.63,209396.0,79.0243,79.0831,78.9948,79.0635,209396.0
2024-11-08 11:10:00,80.63,80.65,80.57,80.62,92351.0,79.0635,79.0831,79.0047,79.0537,92351.0
2024-11-08 11:20:00,80.62,80.67,80.61,80.65,152606.0,79.0537,79.1027,79.0439,79.0831,152606.0
2024-11-08 11:30:00,80.65,80.72,80.62,80.67,142404.0,79.0831,79.1517,79.0537,79.1027,142404.0
2024-11-08 11:40:00,80.67,80.75,80.64,80.75,100780.0,79.1027,79.1812,79.0733,79.1812,100780.0
2024-11-08 11:50:00,80.75,80.78,80.71,80.73,83181.0,79.1812,79.2106,79.1419,79.1615,83181.0
2024-11-08 12:00:00,80.73,80.75,80.69,80.7,189889.0,79.1615,79.1812,79.1223,79.1321,189889.0
2024-11-08 12:10:00,80.7,80.79,80.7,80.76,148092.0,79.1321,79.2204,79.1321,79.191,148092.0
2024-11-08 12:20:00,80.76,80.77,80.74,80.75,466925.0,79.191,79.2008,79.1714,79.1812,466925.0
2024-11-08 12:30:00,80.75,80.81,80.74,80.78,163142.0,79.1812,79.24,79.1714,79.2106,163142.0
2024-11-08 12:40:00,80.78,80.84,80.77,80.83,122700.0,79.2106,79.2694,79.2008,79.2596,122700.0
2024-11-08 12:50:00,80.82,80.88,80.81,80.88,148152.0,79.2498,79.3086,79.24,79.3086,148152.0
2024-11-08 13:00:00,80.88,80.91,80.86,80.88,205071.0,79.3086,79.338,79.289,79.3086,205071.0
2024-11-08 13:10:00,80.89,80.94,80.88,80.94,186305.0,79.3184,79.3675,79.3086,79.3675,186305.0
2024-11-08 13:20:00,80.94,80.97,80.91,80.95,148222.0,79.3675,79.3969,79.338,79.3773,148222.0
2024-11-08 13:30:00,80.95,80.99,80.92,80.99,181346.0,79.3773,79.4165,79.3479,79.4165,181346.0
2024-11-08 13:40:00,80.99,81.02,80.95,80.97,223388.0,79.4165,79.4459,79.3773,79.3969,223388.0
2024-11-08 13:50:00,80.96,80.97,80.9,80.97,89791.0,79.3871,79.3969,79.3282,79.3969,89791.0
2024-11-08 14:00:00,80.96,80.97,80.86,80.87,105256.0,79.3871,79.3969,79.289,79.2988,105256.0
2024-11-08 14:10:00,80.87,80.88,80.84,80.86,144473.0,79.2988,79.3086,79.2694,79.289,144473.0
2024-11-08 14:20:00,80.87,80.88,80.81,80.84,102678.0,79.2988,79.3086,79.24,79.2694,102678.0
2024-11-08 14:30:00,80.84,80.9,80.82,80.88,85684.0,79.2694,79.3282,79.2498,79.3086,85684.0
2024-11-08 14:40:00,80.88,80.9,80.82,80.82,113474.0,79.3086,79.3282,79.2498,79.2498,113474.0
2024-11-08 14:50:00,80.81,80.87,80.81,80.86,123283.0,79.24,79.2988,79.24,79.289,123283.0
2024-11-08 15:00:00,80.85,80.89,80.8,80.88,289432.0,79.2792,79.3184,79.2302,79.3086,289432.0
2024-11-08 15:10:00,80.88,80.9,80.85,80.89,548460.0,79.3086,79.3282,79.2792,79.3184,548460.0
2024-11-08 15:20:00,80.88,80.93,80.88,80.92,888616.0,79.3086,79.3577,79.3086,79.3479,888616.0
2024-11-08 15:30:00,80.92,80.92,80.81,80.83,316184.0,79.3479,79.3479,79.24,79.2596,316184.0
2024-11-08 15:40:00,80.84,80.85,80.79,80.81,402485.0,79.2694,79.2792,79.2204,79.24,402485.0
2024-11-08 15:50:00,80.81,80.89,80.77,80.81,1510266.0,79.24,79.3184,79.2008,79.24,1510266.0
2024-11-11 09:30:00,80.71,81.05,80.62,81.05,431496.0,79.1419,79.4753,79.0537,79.4753,431496.0
2024-11-11 09:40:00,81.04,81.31,81.04,81.16,235602.0,79.4655,79.7303,79.4655,79.5832,235602.0
2024-11-11 09:50:00,81.15,81.33,81.12,81.33,237789.0,79.5734,79.7499,79.544,79.7499,237789.0
2024-11-11 10:00:00,81.34,81.45,81.17,81.18,417753.0,79.7597,79.8676,79.593,79.6028,417753.0
2024-11-11 10:10:00,81.18,81.18,81.0,81.02,209504.0,79.6028,79.6028,79.4263,79.4459,209504.0
2024-11-11 10:20:00,81.02,81.03,80.88,80.88,387996.0,79.4459,79.4557,79.3086,79.3086,387996.0
2024-11-11 10:30:00,80.89,80.89,80.74,80.8,274087.0,79.3184,79.3184,79.1714,79.2302,274087.0
2024-11-11 10:40:00,80.8,80.85,80.72,80.81,294214.0,79.2302,79.2792,79.1517,79.24,294214.0
2024-11-11 10:50:00,80.81,80.93,80.78,80.91,134918.0,79.24,79.3577,79.2106,79.338,134918.0
2024-11-11 11:00:00,80.91,80.98,80.87,80.92,142506.0,79.338,79.4067,79.2988,79.3479,142506.0
2024-11-11 11:10:00,80.92,80.93,80.85,80.87,96660.0,79.3479,79.3577,79.2792,79.2988,96660.0
2024-11-11 11:20:00,80.88,80.89,80.8,80.83,198134.0,79.3086,79.3184,79.2302,79.2596,198134.0
2024-11-11 11:30:00,80.83,80.91,80.79,80.9,57083.0,79.2596,79.338,79.2204,79.3282,57083.0
2024-11-11 11:40:00,80.9,80.97,80.88,80.97,139906.0,79.3282,79.3969,79.3086,79.3969,139906.0
2024-11-11 11:50:00,80.97,81.0,80.93,81.0,71859.0,79.3969,79.4263,79.3577,79.4263,71859.0
2024-11-11 12:00:00,81.0,81.02,80.86,80.86,104525.0,79.4263,79.4459,79.289,79.289,104525.0
2024-11-11 12:10:00,80.85,80.93,80.84,80.91,74010.0,79.2792,79.3577,79.2694,79.338,74010.0
2024-11-11 12:20:00,80.91,80.94,80.89,80.91,54901.0,79.338,79.3675,79.3184,79.338,54901.0
2024-11-11 12:30:00,80.91,80.92,80.81,80.81,81576.0,79.338,79.3479,79.24,79.24,81576.0
2024-11-11 12:40:00,80.81,80.87,80.8,80.84,199444.0,79.24,79.2988,79.2302,79.2694,199444.0
2024-11-11 12:50:00,80.84,80.86,80.8,80.84,68346.0,79.2694,79.289,79.2302,79.2694,68346.0
2024-11-11 13:00:00,80.84,80.9,80.79,80.89,91253.0,79.2694,79.3282,79.2204,79.3184,91253.0
2024-11-11 13:10:00,80.9,80.92,80.88,80.91,62183.0,79.3282,79.3479,79.3086,79.338,62183.0
2024-11-11 13:20:00,80.91,80.93,80.87,80.91,68325.0,79.338,79.3577,79.2988,79.338,68325.0
2024-11-11 13:30:00,80.91,80.91,80.8,80.82,303086.0,79.338,79.338,79.2302,79.2498,303086.0
2024-11-11 13:40:00,80.83,80.84,80.75,80.76,185064.0,79.2596,79.2694,79.1812,79.191,185064.0
2024-11-11 13:50:00,80.77,80.83,80.75,80.78,54850.0,79.2008,79.2596,79.1812,79.2106,54850.0
2024-11-11 14:00:00,80.78,80.8,80.74,80.76,85719.0,79.2106,79.2302,79.1714,79.191,85719.0
2024-11-11 14:10:00,80.77,80.78,80.74,80.75,89794.0,79.2008,79.2106,79.1714,79.1812,89794.0
2024-11-11 14:20:00,80.76,80.84,80.75,80.81,122577.0,79.191,79.2694,79.1812,79.24,122577.0
2024-11-11 14:30:00,80.81,80.83,80.77,80.8,79806.0,79.24,79.2596,79.2008,79.2302,79806.0
2024-11-11 14:40:00,80.8,80.81,80.76,80.8,86455.0,79.2302,79.24,79.191,79.2302,86455.0
2024-11-11 14:50:00,80.8,80.8,80.74,80.75,115524.0,79.2302,79.2302,79.1714,79.1812,115524.0
2024-11-11 15:00:00,80.75,80.76,80.66,80.69,102709.0,79.1812,79.191,79.0929,79.1223,102709.0
2024-11-11 15:10:00,80.68,80.7,80.65,80.69,192906.0,79.1125,79.1321,79.0831,79.1223,192906.0
2024-11-11 15:20:00,80.69,80.69,80.64,80.66,141291.0,79.1223,79.1223,79.0733,79.0929,141291.0
2024-11-11 15:30:00,80.66,80.66,80.55,80.61,424614.0,79.0929,79.0929,78.985,79.0439,424614.0
2024-11-11 15:40:00,80.61,80.63,80.55,80.56,252169.0,79.0439,79.0635,78.985,78.9948,252169.0
2024-11-11 15:50:00,80.57,80.57,80.48,80.56,628158.0,79.0047,79.0047,78.9164,78.9948,628158.0
2024-11-12 09:30:00,80.84,80.86,80.64,80.65,464703.0,79.2694,79.289,79.0733,79.0831,464703.0
2024-11-12 09:40:00,80.64,80.7,80.51,80.55,237374.0,79.0733,79.1321,78.9458,78.985,237374.0
2024-11-12 09:50:00,80.55,80.7,80.49,80.66,159770.0,78.985,79.1321,78.9262,79.0929,159770.0
2024-11-12 10:00:00,80.66,80.67,80.55,80.65,181661.0,79.0929,79.1027,78.985,79.0831,181661.0
2024-11-12 10:10:00,80.65,80.77,80.59,80.76,192198.0,79.0831,79.2008,79.0243,79.191,192198.0
2024-11-12 10:20:00,80.76,80.83,80.73,80.78,182160.0,79.191,79.2596,79.1615,79.2106,182160.0
2024-11-12 10:30:00,80.79,80.91,80.76,80.8,2978043.0,79.2204,79.338,79.191,79.2302,2978043.0
2024-11-12 10:40:00,80.8,80.81,80.67,80.7,304700.0,79.2302,79.24,79.1027,79.1321,304700.0
2024-11-12 10:50:00,80.69,80.75,80.65,80.75,180417.0,79.1223,79.1812,79.0831,79.1812,180417.0
2024-11-12 11:00:00,80.75,80.78,80.7,80.78,238479.0,79.1812,79.2106,79.1321,79.2106,238479.0
2024-11-12 11:10:00,80.78,80.85,80.77,80.8,262875.0,79.2106,79.2792,79.2008,79.2302,262875.0
2024-11-12 11:20:00,80.8,80.85,80.74,80.74,722996.0,79.2302,79.2792,79.1714,79.1714,722996.0
2024-11-12 11:30:00,80.73,80.74,80.58,80.59,262938.0,79.1615,79.1714,79.0145,79.0243,262938.0
2024-11-12 11:40:00,80.6,80.62,80.57,80.59,157027.0,79.0341,79.0537,79.0047,79.0243,157027.0
2024-11-12 11:50:00,80.6,80.66,80.59,80.65,254751.0,79.0341,79.0929,79.0243,79.0831,254751.0
2024-11-12 12:00:00,80.65,80.66,80.6,80.63,183337.0,79.0831,79.0929,79.0341,79.0635,183337.0
2024-11-12 12:10:00,80.63,80.64,80.57,80.59,88416.0,79.0635,79.0733,79.0047,79.0243,88416.0
2024-11-12 12:20:00,80.59,80.63,80.56,80.6,119207.0,79.0243,79.0635,78.9948,79.0341,119207.0
2024-11-12 12:30:00,80.6,80.66,80.56,80.66,79612.0,79.0341,79.0929,78.9948,79.0929,79612.0
2024-11-12 12:40:00,80.66,80.68,80.6,80.61,101138.0,79.0929,79.1125,79.0341,79.0439,101138.0
2024-11-12 12:50:00,80.61,80.66,80.5,80.54,307061.0,79.0439,79.0929,78.936,78.9752,307061.0
2024-11-12 13:00:00,80.53,80.57,80.52,80.54,130905.0,78.9654,79.0047,78.9556,78.9752,130905.0
2024-11-12 13:10:00,80.54,80.55,80.5,80.55,94929.0,78.9752,78.985,78.936,78.985,94929.0
2024-11-12 13:20:00,80.55,80.62,80.55,80.61,90733.0,78.985,79.0537,78.985,79.0439,90733.0
2024-11-12 13:30:00,80.61,80.69,80.58,80.69,129739.0,79.0439,79.1223,79.0145,79.1223,129739.0
2024-11-12 13:40:00,80.68,80.73,80.67,80.72,123483.0,79.1125,79.1615,79.1027,79.1517,123483.0
2024-11-12 13:50:00,80.72,80.85,80.72,80.83,151421.0,79.1517,79.2792,79.1517,79.2596,151421.0
2024-11-12 14:00:00,80.83,80.91,80.82,80.89,187177.0,79.2596,79.338,79.2498,79.3184,187177.0
2024-11-12 14:10:00,80.88,80.94,80.87,80.92,150263.0,79.3086,79.3675,79.2988,79.3479,150263.0
2024-11-12 14:20:00,80.92,80.95,80.9,80.94,142938.0,79.3479,79.3773,79.3282,79.3675,142938.0
2024-11-12 14:30:00,80.94,80.95,80.86,80.88,216216.0,79.3675,79.3773,79.289,79.3086,216216.0
2024-11-12 14:40:00,80.88,80.91,80.87,80.91,334307.0,79.3086,79.338,79.2988,79.338,334307.0
2024-11-12 14:50:00,80.91,80.93,80.88,80.91,155571.0,79.338,79.3577,79.3086,79.338,155571.0
2024-11-12 15:00:00,80.9,80.9,80.85,80.86,90684.0,79.3282,79.3282,79.2792,79.289,90684.0
2024-11-12 15:10:00,80.87,80.89,80.84,80.86,143658.0,79.2988,79.3184,79.2694,79.289,143658.0
2024-11-12 15:20:00,80.87,80.89,80.85,80.88,144198.0,79.2988,79.3184,79.2792,79.3086,144198.0
2024-11-12 15:30:00,80.88,80.88,80.83,80.87,286874.0,79.3086,79.3086,79.2596,79.2988,286874.0
2024-11-12 15:40:00,80.86,80.87,80.76,80.78,657340.0,79.289,79.2988,79.191,79.2106,657340.0
2024-11-12 15:50:00,80.77,80.77,80.61,80.63,1156521.0,79.2008,79.2008,79.0439,79.0635,1156521.0
2024-11-13 09:30:00,80.64,80.64,80.42,80.5,754276.0,79.0733,79.0733,78.8576,78.936,754276.0
2024-11-13 09:40:00,80.49,80.59,80.43,80.55,240354.0,78.9262,79.0243,78.8674,78.985,240354.0
2024-11-13 09:50:00,80.55,80.61,80.4,80.61,218094.0,78.985,79.0439,78.838,79.0439,218094.0
2024-11-13 10:00:00,80.61,80.65,80.5,80.62,178636.0,79.0439,79.0831,78.936,79.0537,178636.0
2024-11-13 10:10:00,80.62,80.69,80.61,80.64,114858.0,79.0537,79.1223,79.0439,79.0733,114858.0
2024-11-13 10:20:00,80.63,80.64,80.58,80.62,138639.0,79.0635,79.0733,79.0145,79.0537,138639.0
2024-11-13 10:30:00,80.61,80.67,80.59,80.63,47668.0,79.0439,79.1027,79.0243,79.0635,47668.0
2024-11-13 10:40:00,80.62,80.69,80.61,80.68,89334.0,79.0537,79.1223,79.0439,79.1125,89334.0
2024-11-13 10:50:00,80.69,80.73,80.65,80.72,65145.0,79.1223,79.1615,79.0831,79.1517,65145.0
2024-11-13 11:00:00,80.72,80.74,80.66,80.68,114119.0,79.1517,79.1714,79.0929,79.1125,114119.0
2024-11-13 11:10:00,80.68,80.69,80.63,80.69,75537.0,79.1125,79.1223,79.0635,79.1223,75537.0
2024-11-13 11:20:00,80.69,80.75,80.68,80.74,60132.0,79.1223,79.1812,79.1125,79.1714,60132.0
2024-11-13 11:30:00,80.73,80.78,80.71,80.77,63056.0,79.1615,79.2106,79.1419,79.2008,63056.0
2024-11-13 11:40:00,80.77,80.82,80.76,80.8,42875.0,79.2008,79.2498,79.191,79.2302,42875.0
2024-11-13 11:50:00,80.8,80.8,80.75,80.76,49871.0,79.2302,79.2302,79.1812,79.191,49871.0
2024-11-13 12:00:00,80.75,80.75,80.7,80.7,37407.0,79.1812,79.1812,79.1321,79.1321,37407.0
2024-11-13 12:10:00,80.7,80.73,80.63,80.66,93244.0,79.1321,79.1615,79.0635,79.0929,93244.0
2024-11-13 12:20:00,80.66,80.69,80.63,80.69,60551.0,79.0929,79.1223,79.0635,79.1223,60551.0
2024-11-13 12:30:00,80.68,80.76,80.68,80.75,76251.0,79.1125,79.191,79.1125,79.1812,76251.0
2024-11-13 12:40:00,80.75,80.82,80.75,80.79,39751.0,79.1812,79.2498,79.1812,79.2204,39751.0
2024-11-13 12:50:00,80.78,80.8,80.74,80.78,33265.0,79.2106,79.2302,79.1714,79.2106,33265.0
2024-11-13 13:00:00,80.78,80.81,80.67,80.67,60893.0,79.2106,79.24,79.1027,79.1027,60893.0
2024-11-13 13:10:00,80.66,80.7,80.63,80.7,67797.0,79.0929,79.1321,79.0635,79.1321,67797.0
2024-11-13 13:20:00,80.69,80.71,80.68,80.7,52544.0,79.1223,79.1419,79.1125,79.1321,52544.0
2024-11-13 13:30:00,80.7,80.72,80.65,80.69,53569.0,79.1321,79.1517,79.0831,79.1223,53569.0
2024-11-13 13:40:00,80.69,80.72,80.66,80.67,84921.0,79.1223,79.1517,79.0929,79.1027,84921.0
2024-11-13 13:50:00,80.67,80.72,80.66,80.69,64818.0,79.1027,79.1517,79.0929,79.1223,64818.0
2024-11-13 14:00:00,80.69,80.77,80.69,80.76,86337.0,79.1223,79.2008,79.1223,79.191,86337.0
2024-11-13 14:10:00,80.76,80.84,80.75,80.81,211017.0,79.191,79.2694,79.1812,79.24,211017.0
2024-11-13 14:20:00,80.8,80.86,80.79,80.83,130422.0,79.2302,79.289,79.2204,79.2596,130422.0
2024-11-13 14:30:00,80.82,80.84,80.74,80.77,329105.0,79.2498,79.2694,79.1714,79.2008,329105.0
2024-11-13 14:40:00,80.76,80.8,80.73,80.75,91726.0,79.191,79.2302,79.1615,79.1812,91726.0
2024-11-13 14:50:00,80.75,80.77,80.71,80.75,37675.0,79.1812,79.2008,79.1419,79.1812,37675.0
2024-11-13 15:00:00,80.75,80.8,80.74,80.8,87551.0,79.1812,79.2302,79.1714,79.2302,87551.0
2024-11-13 15:10:00,80.8,80.87,80.8,80.81,76764.0,79.2302,79.2988,79.2302,79.24,76764.0
2024-11-13 15:20:00,80.81,80.86,80.8,80.86,94956.0,79.24,79.289,79.2302,79.289,94956.0
2024-11-13 15:30:00,80.86,80.91,80.82,80.88,222691.0,79.289,79.338,79.2498,79.3086,222691.0
2024-11-13 15:40:00,80.88,80.95,80.87,80.92,249723.0,79.3086,79.3773,79.2988,79.3479,249723.0
2024-11-13 15:50:00,80.92,80.92,80.78,80.87,650669.0,79.3479,79.3479,79.2106,79.2988,650669.0
2024-11-14 09:30:00,80.67,80.85,80.63,80.82,494056.0,79.1027,79.2792,79.0635,79.2498,494056.0
2024-11-14 09:40:00,80.82,80.9,80.74,80.9,110267.0,79.2498,79.3282,79.1714,79.3282,110267.0
2024-11-14 09:50:00,80.91,80.94,80.82,80.88,142697.0,79.338,79.3675,79.2498,79.3086,142697.0
2024-11-14 10:00:00,80.89,80.89,80.75,80.78,86908.0,79.3184,79.3184,79.1812,79.2106,86908.0
2024-11-14 10:10:00,80.79,80.79,80.67,80.72,96456.0,79.2204,79.2204,79.1027,79.1517,96456.0
2024-11-14 10:20:00,80.71,80.83,80.7,80.81,69614.0,79.1419,79.2596,79.1321,79.24,69614.0
2024-11-14 10:30:00,80.81,80.89,80.79,80.87,95774.0,79.24,79.3184,79.2204,79.2988,95774.0
2024-11-14 10:40:00,80.87,80.9,80.84,80.86,76787.0,79.2988,79.3282,79.2694,79.289,76787.0
2024-11-14 10:50:00,80.86,80.91,80.83,80.89,94232.0,79.289,79.338,79.2596,79.3184,94232.0
2024-11-14 11:00:00,80.88,80.88,80.8,80.81,73909.0,79.3086,79.3086,79.2302,79.24,73909.0
2024-11-14 11:10:00,80.81,80.95,80.8,80.95,94011.0,79.24,79.3773,79.2302,79.3773,94011.0
2024-11-14 11:20:00,80.94,81.05,80.93,81.03,137365.0,79.3675,79.4753,79.3577,79.4557,137365.0
2024-11-14 11:30:00,81.04,81.06,81.01,81.02,52485.0,79.4655,79.4851,79.4361,79.4459,52485.0
2024-11-14 11:40:00,81.01,81.06,80.99,80.99,83573.0,79.4361,79.4851,79.4165,79.4165,83573.0
2024-11-14 11:50:00,81.0,81.01,80.92,80.96,92241.0,79.4263,79.4361,79.3479,79.3871,92241.0
2024-11-14 12:00:00,80.96,80.97,80.91,80.92,68516.0,79.3871,79.3969,79.338,79.3479,68516.0
2024-11-14 12:10:00,80.92,80.99,80.91,80.99,62804.0,79.3479,79.4165,79.338,79.4165,62804.0
2024-11-14 12:20:00,80.99,81.02,80.96,81.0,52101.0,79.4165,79.4459,79.3871,79.4263,52101.0
2024-11-14 12:30:00,81.0,81.04,80.94,81.04,81099.0,79.4263,79.4655,79.3675,79.4655,81099.0
2024-11-14 12:40:00,81.04,81.07,80.98,81.03,129801.0,79.4655,79.4949,79.4067,79.4557,129801.0
2024-11-14 12:50:00,81.04,81.09,81.03,81.08,67711.0,79.4655,79.5146,79.4557,79.5047,67711.0
2024-11-14 13:00:00,81.08,81.09,81.05,81.08,80166.0,79.5047,79.5146,79.4753,79.5047,80166.0
2024-11-14 13:10:00,81.08,81.1,81.03,81.04,62158.0,79.5047,79.5244,79.4557,79.4655,62158.0
2024-11-14 13:20:00,81.04,81.06,81.0,81.01,49263.0,79.4655,79.4851,79.4263,79.4361,49263.0
2024-11-14 13:30:00,81.01,81.02,80.97,80.99,50818.0,79.4361,79.4459,79.3969,79.4165,50818.0
2024-11-14 13:40:00,81.0,81.05,80.98,81.02,59705.0,79.4263,79.4753,79.4067,79.4459,59705.0
2024-11-14 13:50:00,81.02,81.03,80.92,80.92,72806.0,79.4459,79.4557,79.3479,79.3479,72806.0
2024-11-14 14:00:00,80.93,81.09,80.92,81.07,117659.0,79.3577,79.5146,79.3479,79.4949,117659.0
2024-11-14 14:10:00,81.08,81.1,81.05,81.07,92953.0,79.5047,79.5244,79.4753,79.4949,92953.0
2024-11-14 14:20:00,81.07,81.12,81.05,81.12,87737.0,79.4949,79.544,79.4753,79.544,87737.0
2024-11-14 14:30:00,81.11,81.14,81.07,81.09,100603.0,79.5342,79.5636,79.4949,79.5146,100603.0
2024-11-14 14:40:00,81.09,81.1,81.03,81.06,62658.0,79.5146,79.5244,79.4557,79.4851,62658.0
2024-11-14 14:50:00,81.06,81.13,81.06,81.09,128476.0,79.4851,79.5538,79.4851,79.5146,128476.0
2024-11-14 15:00:00,81.09,81.1,80.86,80.88,343514.0,79.5146,79.5244,79.289,79.3086,343514.0
2024-11-14 15:10:00,80.89,81.01,80.87,81.0,150715.0,79.3184,79.4361,79.2988,79.4263,150715.0
2024-11-14 15:20:00,81.0,81.0,80.91,80.94,157873.0,79.4263,79.4263,79.338,79.3675,157873.0
2024-11-14 15:30:00,80.94,80.97,80.75,80.83,721641.0,79.3675,79.3969,79.1812,79.2596,721641.0
2024-11-14 15:40:00,80.81,80.82,80.67,80.69,367106.0,79.24,79.2498,79.1027,79.1223,367106.0
2024-11-14 15:50:00,80.68,80.72,80.6,80.67,1101906.0,79.1125,79.1517,79.0341,79.1027,1101906.0
2024-11-15 09:30:00,80.6,80.66,80.27,80.37,865538.0,79.0341,79.0929,78.7105,78.8085,865538.0
2024-11-15 09:40:00,80.38,80.39,80.18,80.25,383679.0,78.8183,78.8282,78.6222,78.6909,383679.0
2024-11-15 09:50:00,80.25,80.37,80.17,80.21,262937.0,78.6909,78.8085,78.6124,78.6516,262937.0
2024-11-15 10:00:00,80.21,80.24,80.1,80.16,179817.0,78.6516,78.6811,78.5438,78.6026,179817.0
2024-11-15 10:10:00,80.17,80.32,80.07,80.31,179232.0,78.6124,78.7595,78.5144,78.7497,179232.0
2024-11-15 10:20:00,80.31,80.42,80.29,80.39,496843.0,78.7497,78.8576,78.7301,78.8282,496843.0
2024-11-15 10:30:00,80.39,80.4,80.27,80.34,233059.0,78.8282,78.838,78.7105,78.7791,233059.0
2024-11-15 10:40:00,80.35,80.37,80.25,80.27,316776.0,78.7889,78.8085,78.6909,78.7105,316776.0
2024-11-15 10:50:00,80.28,80.34,80.02,80.02,252087.0,78.7203,78.7791,78.4653,78.4653,252087.0
2024-11-15 11:00:00,80.03,80.09,79.97,80.09,175001.0,78.4751,78.534,78.4163,78.534,175001.0
2024-11-15 11:10:00,80.09,80.2,80.05,80.18,141174.0,78.534,78.6418,78.4948,78.6222,141174.0
2024-11-15 11:20:00,80.17,80.22,80.1,80.19,116736.0,78.6124,78.6615,78.5438,78.632,116736.0
2024-11-15 11:30:00,80.18,80.2,80.07,80.11,123296.0,78.6222,78.6418,78.5144,78.5536,123296.0
2024-11-15 11:40:00,80.11,80.22,80.07,80.16,303236.0,78.5536,78.6615,78.5144,78.6026,303236.0
2024-11-15 11:50:00,80.17,80.2,80.12,80.18,72930.0,78.6124,78.6418,78.5634,78.6222,72930.0
2024-11-15 12:00:00,80.17,80.24,80.15,80.16,89264.0,78.6124,78.6811,78.5928,78.6026,89264.0
2024-11-15 12:10:00,80.15,80.23,80.12,80.2,118107.0,78.5928,78.6713,78.5634,78.6418,118107.0
2024-11-15 12:20:00,80.2,80.22,80.16,80.2,166049.0,78.6418,78.6615,78.6026,78.6418,166049.0
2024-11-15 12:30:00,80.2,80.21,80.14,80.16,78890.0,78.6418,78.6516,78.583,78.6026,78890.0
2024-11-15 12:40:00,80.16,80.22,80.14,80.17,60744.0,78.6026,78.6615,78.583,78.6124,60744.0
2024-11-15 12:50:00,80.17,80.27,80.13,80.25,54136.0,78.6124,78.7105,78.5732,78.6909,54136.0
2024-11-15 13:00:00,80.25,80.33,80.25,80.32,112665.0,78.6909,78.7693,78.6909,78.7595,112665.0
2024-11-15 13:10:00,80.31,80.39,80.3,80.36,93004.0,78.7497,78.8282,78.7399,78.7987,93004.0
2024-11-15 13:20:00,80.36,80.42,80.36,80.39,64049.0,78.7987,78.8576,78.7987,78.8282,64049.0
2024-11-15 13:30:00,80.39,80.39,80.31,80.36,71867.0,78.8282,78.8282,78.7497,78.7987,71867.0
2024-11-15 13:40:00,80.36,80.36,80.26,80.28,50699.0,78.7987,78.7987,78.7007,78.7203,50699.0
2024-11-15 13:50:00,80.28,80.3,80.23,80.29,80203.0,78.7203,78.7399,78.6713,78.7301,80203.0
2024-11-15 14:00:00,80.3,80.3,80.19,80.25,68343.0,78.7399,78.7399,78.632,78.6909,68343.0
2024-11-15 14:10:00,80.26,80.33,80.25,80.31,54803.0,78.7007,78.7693,78.6909,78.7497,54803.0
2024-11-15 14:20:00,80.31,80.31,80.22,80.23,83854.0,78.7497,78.7497,78.6615,78.6713,83854.0
2024-11-15 14:30:00,80.23,80.25,80.18,80.22,92163.0,78.6713,78.6909,78.6222,78.6615,92163.0
2024-11-15 14:40:00,80.21,80.3,80.2,80.25,208457.0,78.6516,78.7399,78.6418,78.6909,208457.0
2024-11-15 14:50:00,80.25,80.26,80.18,80.21,79569.0,78.6909,78.7007,78.6222,78.6516,79569.0
2024-11-15 15:00:00,80.2,80.22,80.16,80.2,131227.0,78.6418,78.6615,78.6026,78.6418,131227.0
2024-11-15 15:10:00,80.19,80.22,80.16,80.17,91793.0,78.632,78.6615,78.6026,78.6124,91793.0
2024-11-15 15:20:00,80.18,80.23,80.03,80.03,145423.0,78.6222,78.6713,78.4751,78.4751,145423.0
2024-11-15 15:30:00,80.04,80.08,80.0,80.04,311023.0,78.485,78.5242,78.4457,78.485,311023.0
2024-11-15 15:40:00,80.04,80.05,79.95,79.95,310739.0,78.485,78.4948,78.3967,78.3967,310739.0
2024-11-15 15:50:00,79.95,80.07,79.91,79.98,1819840.0,78.3967,78.5144,78.3575,78.4261,1819840.0
2024-11-18 09:30:00,80.14,80.38,80.05,80.26,526021.0,78.583,78.8183,78.4948,78.7007,526021.0
2024-11-18 09:40:00,80.26,80.42,80.23,80.4,213696.0,78.7007,78.8576,78.6713,78.838,213696.0
2024-11-18 09:50:00,80.41,80.44,80.29,80.42,204009.0,78.8478,78.8772,78.7301,78.8576,204009.0
2024-11-18 10:00:00,80.42,80.55,80.39,80.55,213522.0,78.8576,78.985,78.8282,78.985,213522.0
2024-11-18 10:10:00,80.55,80.58,80.41,80.49,144265.0,78.985,79.0145,78.8478,78.9262,144265.0
2024-11-18 10:20:00,80.48,80.51,80.4,80.42,167875.0,78.9164,78.9458,78.838,78.8576,167875.0
2024-11-18 10:30:00,80.42,80.51,80.4,80.5,99779.0,78.8576,78.9458,78.838,78.936,99779.0
2024-11-18 10:40:00,80.5,80.58,80.45,80.54,150828.0,78.936,79.0145,78.887,78.9752,150828.0
2024-11-18 10:50:00,80.53,80.55,80.49,80.53,183230.0,78.9654,78.985,78.9262,78.9654,183230.0
2024-11-18 11:00:00,80.52,80.6,80.49,80.59,101640.0,78.9556,79.0341,78.9262,79.0243,101640.0
2024-11-18 11:10:00,80.59,80.63,80.46,80.49,340038.0,79.0243,79.0635,78.8968,78.9262,340038.0
2024-11-18 11:20:00,80.5,80.52,80.41,80.42,118105.0,78.936,78.9556,78.8478,78.8576,118105.0
2024-11-18 11:30:00,80.41,80.52,80.41,80.49,101846.0,78.8478,78.9556,78.8478,78.9262,101846.0
2024-11-18 11:40:00,80.5,80.51,80.36,80.37,130790.0,78.936,78.9458,78.7987,78.8085,130790.0
2024-11-18 11:50:00,80.38,80.46,80.37,80.43,104307.0,78.8183,78.8968,78.8085,78.8674,104307.0
2024-11-18 12:00:00,80.42,80.49,80.39,80.49,72381.0,78.8576,78.9262,78.8282,78.9262,72381.0
2024-11-18 12:10:00,80.5,80.52,80.47,80.48,59578.0,78.936,78.9556,78.9066,78.9164,59578.0
2024-11-18 12:20:00,80.49,80.57,80.48,80.56,48708.0,78.9262,79.0047,78.9164,78.9948,48708.0
2024-11-18 12:30:00,80.54,80.62,80.52,80.61,155218.0,78.9752,79.0537,78.9556,79.0439,155218.0
2024-11-18 12:40:00,80.6,80.63,80.53,80.56,60046.0,79.0341,79.0635,78.9654,78.9948,60046.0
2024-11-18 12:50:00,80.56,80.61,80.55,80.61,69313.0,78.9948,79.0439,78.985,79.0439,69313.0
2024-11-18 13:00:00,80.6,80.63,80.55,80.58,66035.0,79.0341,79.0635,78.985,79.0145,66035.0
2024-11-18 13:10:00,80.58,80.62,80.53,80.62,204652.0,79.0145,79.0537,78.9654,79.0537,204652.0
2024-11-18 13:20:00,80.62,80.63,80.58,80.6,103099.0,79.0537,79.0635,79.0145,79.0341,103099.0
2024-11-18 13:30:00,80.59,80.63,80.54,80.55,75545.0,79.0243,79.0635,78.9752,78.985,75545.0
2024-11-18 13:40:00,80.56,80.56,80.43,80.44,267900.0,78.9948,78.9948,78.8674,78.8772,267900.0
2024-11-18 13:50:00,80.44,80.53,80.44,80.51,102373.0,78.8772,78.9654,78.8772,78.9458,102373.0
2024-11-18 14:00:00,80.51,80.59,80.5,80.58,113060.0,78.9458,79.0243,78.936,79.0145,113060.0
2024-11-18 14:10:00,80.59,80.61,80.54,80.56,76138.0,79.0243,79.0439,78.9752,78.9948,76138.0
2024-11-18 14:20:00,80.56,80.62,80.55,80.58,58429.0,78.9948,79.0537,78.985,79.0145,58429.0
2024-11-18 14:30:00,80.58,80.67,80.57,80.65,145227.0,79.0145,79.1027,79.0047,79.0831,145227.0
2024-11-18 14:40:00,80.65,80.66,80.61,80.65,80154.0,79.0831,79.0929,79.0439,79.0831,80154.0
2024-11-18 14:50:00,80.64,80.66,80.58,80.62,49959.0,79.0733,79.0929,79.0145,79.0537,49959.0
2024-11-18 15:00:00,80.62,80.64,80.58,80.58,120585.0,79.0537,79.0733,79.0145,79.0145,120585.0
2024-11-18 15:10:00,80.58,80.59,80.51,80.52,85470.0,79.0145,79.0243,78.9458,78.9556,85470.0
2024-11-18 15:20:00,80.52,80.53,80.49,80.52,170646.0,78.9556,78.9654,78.9262,78.9556,170646.0
2024-11-18 15:30:00,80.52,80.52,80.45,80.47,150776.0,78.9556,78.9556,78.887,78.9066,150776.0
2024-11-18 15:40:00,80.47,80.49,80.44,80.48,170961.0,78.9066,78.9262,78.8772,78.9164,170961.0
2024-11-18 15:50:00,80.47,80.55,80.43,80.54,1623690.0,78.9066,78.985,78.8674,78.9752,1623690.0
2024-11-19 09:30:00,80.73,80.8,80.29,80.45,724899.0,79.1615,79.2302,78.7301,78.887,724899.0
2024-11-19 09:40:00,80.45,80.45,80.18,80.2,219066.0,78.887,78.887,78.6222,78.6418,219066.0
2024-11-19 09:50:00,80.2,80.36,80.13,80.3,128724.0,78.6418,78.7987,78.5732,78.7399,128724.0
2024-11-19 10:00:00,80.29,80.4,80.28,80.39,266986.0,78.7301,78.838,78.7203,78.8282,266986.0
2024-11-19 10:10:00,80.39,80.4,80.25,80.28,144559.0,78.8282,78.838,78.6909,78.7203,144559.0
2024-11-19 10:20:00,80.27,80.43,80.26,80.42,156029.0,78.7105,78.8674,78.7007,78.8576,156029.0
2024-11-19 10:30:00,80.42,80.63,80.39,80.62,232084.0,78.8576,79.0635,78.8282,79.0537,232084.0
2024-11-19 10:40:00,80.62,80.72,80.58,80.7,216820.0,79.0537,79.1517,79.0145,79.1321,216820.0
2024-11-19 10:50:00,80.71,80.76,80.59,80.63,146150.0,79.1419,79.191,79.0243,79.0635,146150.0
2024-11-19 11:00:00,80.63,80.67,80.54,80.66,78865.0,79.0635,79.1027,78.9752,79.0929,78865.0
2024-11-19 11:10:00,80.65,80.68,80.59,80.66,127050.0,79.0831,79.1125,79.0243,79.0929,127050.0
2024-11-19 11:20:00,80.65,80.75,80.64,80.73,47631.0,79.0831,79.1812,79.0733,79.1615,47631.0
2024-11-19 11:30:00,80.74,80.78,80.72,80.73,76922.0,79.1714,79.2106,79.1517,79.1615,76922.0
2024-11-19 11:40:00,80.73,80.77,80.7,80.7,107060.0,79.1615,79.2008,79.1321,79.1321,107060.0
2024-11-19 11:50:00,80.71,80.76,80.68,80.74,95331.0,79.1419,79.191,79.1125,79.1714,95331.0
2024-11-19 12:00:00,80.75,80.75,80.71,80.73,266809.0,79.1812,79.1812,79.1419,79.1615,266809.0
2024-11-19 12:10:00,80.73,80.77,80.73,80.75,82519.0,79.1615,79.2008,79.1615,79.1812,82519.0
2024-11-19 12:20:00,80.74,80.84,80.74,80.84,83278.0,79.1714,79.2694,79.1714,79.2694,83278.0
2024-11-19 12:30:00,80.83,80.89,80.82,80.87,146169.0,79.2596,79.3184,79.2498,79.2988,146169.0
2024-11-19 12:40:00,80.87,80.87,80.69,80.7,55907.0,79.2988,79.2988,79.1223,79.1321,55907.0
2024-11-19 12:50:00,80.7,80.77,80.68,80.77,76955.0,79.1321,79.2008,79.1125,79.2008,76955.0
2024-11-19 13:00:00,80.76,80.76,80.69,80.72,66025.0,79.191,79.191,79.1223,79.1517,66025.0
2024-11-19 13:10:00,80.72,80.76,80.71,80.73,58703.0,79.1517,79.191,79.1419,79.1615,58703.0
2024-11-19 13:20:00,80.72,80.72,80.67,80.71,45572.0,79.1517,79.1517,79.1027,79.1419,45572.0
2024-11-19 13:30:00,80.7,80.74,80.68,80.73,54868.0,79.1321,79.1714,79.1125,79.1615,54868.0
2024-11-19 13:40:00,80.73,80.84,80.72,80.83,53107.0,79.1615,79.2694,79.1517,79.2596,53107.0
2024-11-19 13:50:00,80.83,80.86,80.81,80.83,77627.0,79.2596,79.289,79.24,79.2596,77627.0
2024-11-19 14:00:00,80.82,80.84,80.79,80.84,54351.0,79.2498,79.2694,79.2204,79.2694,54351.0
2024-11-19 14:10:00,80.84,80.89,80.83,80.84,41391.0,79.2694,79.3184,79.2596,79.2694,41391.0
2024-11-19 14:20:00,80.84,80.88,80.78,80.79,51806.0,79.2694,79.3086,79.2106,79.2204,51806.0
2024-11-19 14:30:00,80.79,80.79,80.59,80.61,240455.0,79.2204,79.2204,79.0243,79.0439,240455.0
2024-11-19 14:40:00,80.61,80.65,80.59,80.61,93878.0,79.0439,79.0831,79.0243,79.0439,93878.0
2024-11-19 14:50:00,80.61,80.68,80.6,80.66,53698.0,79.0439,79.1125,79.0341,79.0929,53698.0
2024-11-19 15:00:00,80.66,80.67,80.56,80.56,117622.0,79.0929,79.1027,78.9948,78.9948,117622.0
2024-11-19 15:10:00,80.56,80.58,80.53,80.56,214202.0,78.9948,79.0145,78.9654,78.9948,214202.0
2024-11-19 15:20:00,80.56,80.59,80.53,80.56,79660.0,78.9948,79.0243,78.9654,78.9948,79660.0
2024-11-19 15:30:00,80.57,80.57,80.51,80.52,128447.0,79.0047,79.0047,78.9458,78.9556,128447.0
2024-11-19 15:40:00,80.52,80.56,80.51,80.54,167829.0,78.9556,78.9948,78.9458,78.9752,167829.0
2024-11-19 15:50:00,80.55,80.66,80.54,80.63,902127.0,78.985,79.0929,78.9752,79.0635,902127.0
2024-11-20 09:30:00,79.9,80.0,79.63,79.66,677409.0,78.3477,78.4457,78.0829,78.1123,677409.0
2024-11-20 09:40:00,79.65,79.75,79.55,79.66,336339.0,78.1025,78.2006,78.0045,78.1123,336339.0
2024-11-20 09:50:00,79.65,79.7,79.52,79.69,340270.0,78.1025,78.1516,77.9751,78.1418,340270.0
2024-11-20 10:00:00,79.69,79.77,79.56,79.59,626973.0,78.1418,78.2202,78.0143,78.0437,626973.0
2024-11-20 10:10:00,79.58,79.69,79.57,79.64,444804.0,78.0339,78.1418,78.0241,78.0927,444804.0
2024-11-20 10:20:00,79.64,79.74,79.61,79.73,252586.0,78.0927,78.1908,78.0633,78.181,252586.0
2024-11-20 10:30:00,79.73,79.74,79.67,79.73,198452.0,78.181,78.1908,78.1221,78.181,198452.0
2024-11-20 10:40:00,79.73,79.74,79.62,79.63,134111.0,78.181,78.1908,78.0731,78.0829,134111.0
2024-11-20 10:50:00,79.64,79.68,79.61,79.67,150416.0,78.0927,78.1319,78.0633,78.1221,150416.0
2024-11-20 11:00:00,79.67,79.69,79.59,79.62,155935.0,78.1221,78.1418,78.0437,78.0731,155935.0
2024-11-20 11:10:00,79.61,79.76,79.6,79.73,244883.0,78.0633,78.2104,78.0535,78.181,244883.0
2024-11-20 11:20:00,79.74,79.78,79.71,79.72,62259.0,78.1908,78.23,78.1614,78.1712,62259.0
2024-11-20 11:30:00,79.72,79.73,79.65,79.69,89569.0,78.1712,78.181,78.1025,78.1418,89569.0
2024-11-20 11:40:00,79.68,79.76,79.68,79.73,139324.0,78.1319,78.2104,78.1319,78.181,139324.0
2024-11-20 11:50:00,79.72,79.81,79.72,79.79,88377.0,78.1712,78.2594,78.1712,78.2398,88377.0
2024-11-20 12:00:00,79.79,79.85,79.78,79.83,59398.0,78.2398,78.2986,78.23,78.279,59398.0
2024-11-20 12:10:00,79.82,79.87,79.78,79.86,32511.0,78.2692,78.3183,78.23,78.3084,32511.0
2024-11-20 12:20:00,79.86,79.88,79.82,79.87,45057.0,78.3084,78.3281,78.2692,78.3183,45057.0
2024-11-20 12:30:00,79.87,79.96,79.87,79.95,43457.0,78.3183,78.4065,78.3183,78.3967,43457.0
2024-11-20 12:40:00,79.96,80.03,79.96,80.03,83642.0,78.4065,78.4751,78.4065,78.4751,83642.0
2024-11-20 12:50:00,80.04,80.07,79.91,79.94,67324.0,78.485,78.5144,78.3575,78.3869,67324.0
2024-11-20 13:00:00,79.93,79.98,79.93,79.94,106129.0,78.3771,78.4261,78.3771,78.3869,106129.0
2024-11-20 13:10:00,79.93,79.98,79.91,79.92,56076.0,78.3771,78.4261,78.3575,78.3673,56076.0
2024-11-20 13:20:00,79.92,79.99,79.9,79.98,40250.0,78.3673,78.4359,78.3477,78.4261,40250.0
2024-11-20 13:30:00,79.98,80.01,79.95,79.98,49513.0,78.4261,78.4555,78.3967,78.4261,49513.0
2024-11-20 13:40:00,79.98,80.0,79.96,79.98,91228.0,78.4261,78.4457,78.4065,78.4261,91228.0
2024-11-20 13:50:00,79.98,80.04,79.97,80.03,47326.0,78.4261,78.485,78.4163,78.4751,47326.0
2024-11-20 14:00:00,80.03,80.06,79.99,80.03,58680.0,78.4751,78.5046,78.4359,78.4751,58680.0
2024-11-20 14:10:00,80.03,80.05,80.01,80.03,65050.0,78.4751,78.4948,78.4555,78.4751,65050.0
2024-11-20 14:20:00,80.03,80.05,80.01,80.03,57578.0,78.4751,78.4948,78.4555,78.4751,57578.0
2024-11-20 14:30:00,80.04,80.09,80.03,80.07,93665.0,78.485,78.534,78.4751,78.5144,93665.0
2024-11-20 14:40:00,80.07,80.15,80.06,80.14,105832.0,78.5144,78.5928,78.5046,78.583,105832.0
2024-11-20 14:50:00,80.14,80.15,80.05,80.07,95110.0,78.583,78.5928,78.4948,78.5144,95110.0
2024-11-20 15:00:00,80.07,80.07,80.0,80.03,64990.0,78.5144,78.5144,78.4457,78.4751,64990.0
2024-11-20 15:10:00,80.03,80.04,80.0,80.01,92875.0,78.4751,78.485,78.4457,78.4555,92875.0
2024-11-20 15:20:00,80.01,80.02,79.97,80.0,122022.0,78.4555,78.4653,78.4163,78.4457,122022.0
2024-11-20 15:30:00,80.0,80.13,79.99,80.09,191582.0,78.4457,78.5732,78.4359,78.534,191582.0
2024-11-20 15:40:00,80.09,80.18,80.04,80.17,182354.0,78.534,78.6222,78.485,78.6124,182354.0
2024-11-20 15:50:00,80.18,80.21,80.13,80.21,523092.0,78.6222,78.6516,78.5732,78.6516,523092.0
2024-11-21 09:30:00,80.31,80.35,80.09,80.25,469594.0,78.7497,78.7889,78.534,78.6909,469594.0
2024-11-21 09:40:00,80.26,80.32,80.09,80.32,159746.0,78.7007,78.7595,78.534,78.7595,159746.0
2024-11-21 09:50:00,80.33,80.42,80.28,80.39,159627.0,78.7693,78.8576,78.7203,78.8282,159627.0
2024-11-21 10:00:00,80.39,80.6,80.36,80.56,279016.0,78.8282,79.0341,78.7987,78.9948,279016.0
2024-11-21 10:10:00,80.57,80.64,80.48,80.54,131623.0,79.0047,79.0733,78.9164,78.9752,131623.0
2024-11-21 10:20:00,80.54,80.68,80.52,80.65,127321.0,78.9752,79.1125,78.9556,79.0831,127321.0
2024-11-21 10:30:00,80.64,80.85,80.62,80.8,433635.0,79.0733,79.2792,79.0537,79.2302,433635.0
2024-11-21 10:40:00,80.8,80.91,80.77,80.89,234584.0,79.2302,79.338,79.2008,79.3184,234584.0
2024-11-21 10:50:00,80.89,81.08,80.86,81.02,72742.0,79.3184,79.5047,79.289,79.4459,72742.0
2024-11-21 11:00:00,81.03,81.06,80.93,80.95,160101.0,79.4557,79.4851,79.3577,79.3773,160101.0
2024-11-21 11:10:00,80.96,81.02,80.92,80.96,176150.0,79.3871,79.4459,79.3479,79.3871,176150.0
2024-11-21 11:20:00,80.97,81.0,80.9,80.94,149604.0,79.3969,79.4263,79.3282,79.3675,149604.0
2024-11-21 11:30:00,80.95,81.02,80.89,80.92,89600.0,79.3773,79.4459,79.3184,79.3479,89600.0
2024-11-21 11:40:00,80.91,80.92,80.8,80.84,179062.0,79.338,79.3479,79.2302,79.2694,179062.0
2024-11-21 11:50:00,80.84,80.93,80.82,80.89,117264.0,79.2694,79.3577,79.2498,79.3184,117264.0
2024-11-21 12:00:00,80.89,80.89,80.83,80.86,50045.0,79.3184,79.3184,79.2596,79.289,50045.0
2024-11-21 12:10:00,80.87,80.93,80.84,80.93,45138.0,79.2988,79.3577,79.2694,79.3577,45138.0
2024-11-21 12:20:00,80.94,81.03,80.89,81.01,81184.0,79.3675,79.4557,79.3184,79.4361,81184.0
2024-11-21 12:30:00,81.02,81.11,81.01,81.1,101046.0,79.4459,79.5342,79.4361,79.5244,101046.0
2024-11-21 12:40:00,81.1,81.14,81.07,81.13,142967.0,79.5244,79.5636,79.4949,79.5538,142967.0
2024-11-21 12:50:00,81.12,81.16,81.1,81.11,75967.0,79.544,79.5832,79.5244,79.5342,75967.0
2024-11-21 13:00:00,81.1,81.15,81.08,81.15,85874.0,79.5244,79.5734,79.5047,79.5734,85874.0
2024-11-21 13:10:00,81.16,81.18,81.1,81.12,87284.0,79.5832,79.6028,79.5244,79.544,87284.0
2024-11-21 13:20:00,81.12,81.17,81.11,81.17,100771.0,79.544,79.593,79.5342,79.593,100771.0
2024-11-21 13:30:00,81.17,81.17,81.12,81.14,56608.0,79.593,79.593,79.544,79.5636,56608.0
2024-11-21 13:40:00,81.13,81.14,81.08,81.09,49919.0,79.5538,79.5636,79.5047,79.5146,49919.0
2024-11-21 13:50:00,81.09,81.12,81.08,81.12,42251.0,79.5146,79.544,79.5047,79.544,42251.0
2024-11-21 14:00:00,81.12,81.14,81.06,81.06,64328.0,79.544,79.5636,79.4851,79.4851,64328.0
2024-11-21 14:10:00,81.06,81.09,81.04,81.07,206238.0,79.4851,79.5146,79.4655,79.4949,206238.0
2024-11-21 14:20:00,81.08,81.08,81.02,81.06,66560.0,79.5047,79.5047,79.4459,79.4851,66560.0
2024-11-21 14:30:00,81.06,81.07,80.98,81.01,105024.0,79.4851,79.4949,79.4067,79.4361,105024.0
2024-11-21 14:40:00,81.01,81.04,80.98,80.99,67822.0,79.4361,79.4655,79.4067,79.4165,67822.0
2024-11-21 14:50:00,80.99,81.06,80.97,81.06,98115.0,79.4165,79.4851,79.3969,79.4851,98115.0
2024-11-21 15:00:00,81.06,81.06,80.97,81.01,84053.0,79.4851,79.4851,79.3969,79.4361,84053.0
2024-11-21 15:10:00,81.01,81.02,80.94,80.94,65932.0,79.4361,79.4459,79.3675,79.3675,65932.0
2024-11-21 15:20:00,80.95,81.02,80.94,81.0,73452.0,79.3773,79.4459,79.3675,79.4263,73452.0
2024-11-21 15:30:00,81.01,81.04,80.93,80.97,244230.0,79.4361,79.4655,79.3577,79.3969,244230.0
2024-11-21 15:40:00,80.96,81.06,80.94,81.05,319970.0,79.3871,79.4851,79.3675,79.4753,319970.0
2024-11-21 15:50:00,81.05,81.12,81.03,81.06,1135470.0,79.4753,79.544,79.4557,79.4851,1135470.0
2024-11-22 09:30:00,81.54,81.68,81.44,81.67,452386.0,79.9558,80.0931,79.8578,80.0833,452386.0
2024-11-22 09:40:00,81.67,81.88,81.65,81.88,279191.0,80.0833,80.2892,80.0637,80.2892,279191.0
2024-11-22 09:50:00,81.88,81.88,81.7,81.81,235179.0,80.2892,80.2892,80.1127,80.2206,235179.0
2024-11-22 10:00:00,81.81,81.84,81.7,81.76,344088.0,80.2206,80.25,80.1127,80.1715,344088.0
2024-11-22 10:10:00,81.76,81.84,81.72,81.76,361172.0,80.1715,80.25,80.1323,80.1715,361172.0
2024-11-22 10:20:00,81.76,81.77,81.6,81.66,116663.0,80.1715,80.1813,80.0146,80.0735,116663.0
2024-11-22 10:30:00,81.67,81.76,81.65,81.75,535004.0,80.0833,80.1715,80.0637,80.1617,535004.0
2024-11-22 10:40:00,81.75,81.78,81.67,81.68,119684.0,80.1617,80.1911,80.0833,80.0931,119684.0
2024-11-22 10:50:00,81.68,81.77,81.68,81.75,43391.0,80.0931,80.1813,80.0931,80.1617,43391.0
2024-11-22 11:00:00,81.76,81.78,81.7,81.77,60367.0,80.1715,80.1911,80.1127,80.1813,60367.0
2024-11-22 11:10:00,81.77,81.79,81.69,81.72,73226.0,80.1813,80.201,80.1029,80.1323,73226.0
2024-11-22 11:20:00,81.73,81.8,81.67,81.77,55424.0,80.1421,80.2108,80.0833,80.1813,55424.0
2024-11-22 11:30:00,81.77,81.79,81.68,81.73,48510.0,80.1813,80.201,80.0931,80.1421,48510.0
2024-11-22 11:40:00,81.73,81.82,81.71,81.8,62269.0,80.1421,80.2304,80.1225,80.2108,62269.0
2024-11-22 11:50:00,81.8,81.82,81.77,81.79,65380.0,80.2108,80.2304,80.1813,80.201,65380.0
2024-11-22 12:00:00,81.8,81.86,81.77,81.84,83944.0,80.2108,80.2696,80.1813,80.25,83944.0
2024-11-22 12:10:00,81.84,81.89,81.84,81.86,50518.0,80.25,80.299,80.25,80.2696,50518.0
2024-11-22 12:20:00,81.86,81.87,81.76,81.76,110243.0,80.2696,80.2794,80.1715,80.1715,110243.0
2024-11-22 12:30:00,81.76,81.76,81.7,81.72,237769.0,80.1715,80.1715,80.1127,80.1323,237769.0
2024-11-22 12:40:00,81.72,81.79,81.69,81.77,107346.0,80.1323,80.201,80.1029,80.1813,107346.0
2024-11-22 12:50:00,81.78,81.82,81.75,81.77,67754.0,80.1911,80.2304,80.1617,80.1813,67754.0
2024-11-22 13:00:00,81.77,81.81,81.76,81.8,279622.0,80.1813,80.2206,80.1715,80.2108,279622.0
2024-11-22 13:10:00,81.8,81.85,81.78,81.83,34348.0,80.2108,80.2598,80.1911,80.2402,34348.0
2024-11-22 13:20:00,81.83,81.86,81.79,81.8,55762.0,80.2402,80.2696,80.201,80.2108,55762.0
2024-11-22 13:30:00,81.8,81.81,81.7,81.73,46869.0,80.2108,80.2206,80.1127,80.1421,46869.0
2024-11-22 13:40:00,81.73,81.78,81.72,81.75,38320.0,80.1421,80.1911,80.1323,80.1617,38320.0
2024-11-22 13:50:00,81.75,81.84,81.72,81.84,65059.0,80.1617,80.25,80.1323,80.25,65059.0
2024-11-22 14:00:00,81.84,81.85,81.77,81.77,40768.0,80.25,80.2598,80.1813,80.1813,40768.0
2024-11-22 14:10:00,81.77,81.77,81.67,81.73,59718.0,80.1813,80.1813,80.0833,80.1421,59718.0
2024-11-22 14:20:00,81.73,81.81,81.72,81.79,90867.0,80.1421,80.2206,80.1323,80.201,90867.0
2024-11-22 14:30:00,81.8,81.85,81.79,81.83,48251.0,80.2108,80.2598,80.201,80.2402,48251.0
2024-11-22 14:40:00,81.83,81.83,81.78,81.81,65832.0,80.2402,80.2402,80.1911,80.2206,65832.0
2024-11-22 14:50:00,81.81,81.85,81.74,81.75,110691.0,80.2206,80.2598,80.1519,80.1617,110691.0
2024-11-22 15:00:00,81.74,81.75,81.63,81.68,102030.0,80.1519,80.1617,80.0441,80.0931,102030.0
2024-11-22 15:10:00,81.69,81.69,81.55,81.69,160654.0,80.1029,80.1029,79.9656,80.1029,160654.0
2024-11-22 15:20:00,81.69,81.7,81.63,81.69,390809.0,80.1029,80.1127,80.0441,80.1029,390809.0
2024-11-22 15:30:00,81.69,81.79,81.67,81.79,201691.0,80.1029,80.201,80.0833,80.201,201691.0
2024-11-22 15:40:00,81.79,81.84,81.75,81.83,257882.0,80.201,80.25,80.1617,80.2402,257882.0
2024-11-22 15:50:00,81.82,81.91,81.8,81.82,1011452.0,80.2304,80.3186,80.2108,80.2304,1011452.0
2024-11-25 09:30:00,82.38,82.58,82.24,82.48,578369.0,80.7795,80.9756,80.6422,80.8775,578369.0
2024-11-25 09:40:00,82.47,82.62,82.46,82.62,194468.0,80.8677,81.0148,80.8579,81.0148,194468.0
2024-11-25 09:50:00,82.62,82.63,82.47,82.49,226030.0,81.0148,81.0246,80.8677,80.8874,226030.0
2024-11-25 10:00:00,82.5,82.52,82.39,82.45,126556.0,80.8972,80.9168,80.7893,80.8481,126556.0
2024-11-25 10:10:00,82.45,82.5,82.35,82.42,234365.0,80.8481,80.8972,80.7501,80.8187,234365.0
2024-11-25 10:20:00,82.41,82.44,82.3,82.37,111770.0,80.8089,80.8383,80.701,80.7697,111770.0
2024-11-25 10:30:00,82.37,82.41,82.27,82.34,92154.0,80.7697,80.8089,80.6716,80.7403,92154.0
2024-11-25 10:40:00,82.34,82.37,82.28,82.31,90276.0,80.7403,80.7697,80.6814,80.7108,90276.0
2024-11-25 10:50:00,82.3,82.37,82.29,82.37,42417.0,80.701,80.7697,80.6912,80.7697,42417.0
2024-11-25 11:00:00,82.37,82.37,82.27,82.28,49176.0,80.7697,80.7697,80.6716,80.6814,49176.0
2024-11-25 11:10:00,82.28,82.35,82.26,82.3,50719.0,80.6814,80.7501,80.6618,80.701,50719.0
2024-11-25 11:20:00,82.3,82.31,82.11,82.12,109590.0,80.701,80.7108,80.5147,80.5245,109590.0
2024-11-25 11:30:00,82.12,82.16,82.07,82.13,232767.0,80.5245,80.5638,80.4755,80.5343,232767.0
2024-11-25 11:40:00,82.12,82.13,82.06,82.07,84441.0,80.5245,80.5343,80.4657,80.4755,84441.0
2024-11-25 11:50:00,82.08,82.12,82.04,82.09,177199.0,80.4853,80.5245,80.4461,80.4951,177199.0
2024-11-25 12:00:00,82.1,82.27,82.09,82.26,101054.0,80.5049,80.6716,80.4951,80.6618,101054.0
2024-11-25 12:10:00,82.27,82.27,82.21,82.22,82849.0,80.6716,80.6716,80.6128,80.6226,82849.0
2024-11-25 12:20:00,82.22,82.26,82.16,82.18,62835.0,80.6226,80.6618,80.5638,80.5834,62835.0
2024-11-25 12:30:00,82.18,82.21,82.14,82.2,56715.0,80.5834,80.6128,80.5442,80.603,56715.0
2024-11-25 12:40:00,82.19,82.2,82.09,82.15,46420.0,80.5932,80.603,80.4951,80.554,46420.0
2024-11-25 12:50:00,82.16,82.19,82.15,82.17,53357.0,80.5638,80.5932,80.554,80.5736,53357.0
2024-11-25 13:00:00,82.17,82.26,82.16,82.25,202852.0,80.5736,80.6618,80.5638,80.652,202852.0
2024-11-25 13:10:00,82.25,82.31,82.24,82.25,58341.0,80.652,80.7108,80.6422,80.652,58341.0
2024-11-25 13:20:00,82.25,82.34,82.21,82.32,64482.0,80.652,80.7403,80.6128,80.7207,64482.0
2024-11-25 13:30:00,82.32,82.36,82.28,82.36,46296.0,80.7207,80.7599,80.6814,80.7599,46296.0
2024-11-25 13:40:00,82.36,82.39,82.33,82.35,45532.0,80.7599,80.7893,80.7305,80.7501,45532.0
2024-11-25 13:50:00,82.36,82.38,82.33,82.37,83669.0,80.7599,80.7795,80.7305,80.7697,83669.0
2024-11-25 14:00:00,82.36,82.37,82.27,82.3,78670.0,80.7599,80.7697,80.6716,80.701,78670.0
2024-11-25 14:10:00,82.3,82.31,82.24,82.27,75813.0,80.701,80.7108,80.6422,80.6716,75813.0
2024-11-25 14:20:00,82.26,82.28,82.19,82.2,67858.0,80.6618,80.6814,80.5932,80.603,67858.0
2024-11-25 14:30:00,82.2,82.23,82.18,82.2,78511.0,80.603,80.6324,80.5834,80.603,78511.0
2024-11-25 14:40:00,82.21,82.26,82.2,82.25,51621.0,80.6128,80.6618,80.603,80.652,51621.0
2024-11-25 14:50:00,82.24,82.26,82.2,82.25,80915.0,80.6422,80.6618,80.603,80.652,80915.0
2024-11-25 15:00:00,82.25,82.29,82.23,82.29,89479.0,80.652,80.6912,80.6324,80.6912,89479.0
2024-11-25 15:10:00,82.29,82.3,82.23,82.27,137955.0,80.6912,80.701,80.6324,80.6716,137955.0
2024-11-25 15:20:00,82.26,82.28,82.22,82.25,161985.0,80.6618,80.6814,80.6226,80.652,161985.0
2024-11-25 15:30:00,82.25,82.25,82.2,82.22,437309.0,80.652,80.652,80.603,80.6226,437309.0
2024-11-25 15:40:00,82.22,82.24,82.17,82.19,319501.0,80.6226,80.6422,80.5736,80.5932,319501.0
2024-11-25 15:50:00,82.18,82.29,82.13,82.27,1503163.0,80.5834,80.6912,80.5343,80.6716,1503163.0
2024-11-26 09:30:00,82.24,82.53,82.24,82.41,507771.0,80.6422,80.9266,80.6422,80.8089,507771.0
2024-11-26 09:40:00,82.41,82.54,82.29,82.3,310425.0,80.8089,80.9364,80.6912,80.701,310425.0
2024-11-26 09:50:00,82.3,82.52,82.3,82.43,135519.0,80.701,80.9168,80.701,80.8285,135519.0
2024-11-26 10:00:00,82.43,82.48,82.27,82.31,148699.0,80.8285,80.8775,80.6716,80.7108,148699.0
2024-11-26 10:10:00,82.31,82.36,82.24,82.36,119829.0,80.7108,80.7599,80.6422,80.7599,119829.0
2024-11-26 10:20:00,82.37,82.39,82.29,82.33,206299.0,80.7697,80.7893,80.6912,80.7305,206299.0
2024-11-26 10:30:00,82.33,82.38,82.27,82.27,493899.0,80.7305,80.7795,80.6716,80.6716,493899.0
2024-11-26 10:40:00,82.27,82.29,82.14,82.16,231534.0,80.6716,80.6912,80.5442,80.5638,231534.0
2024-11-26 10:50:00,82.16,82.22,82.15,82.2,125705.0,80.5638,80.6226,80.554,80.603,125705.0
2024-11-26 11:00:00,82.2,82.26,82.18,82.25,97730.0,80.603,80.6618,80.5834,80.652,97730.0
2024-11-26 11:10:00,82.26,82.29,82.24,82.25,67676.0,80.6618,80.6912,80.6422,80.652,67676.0
2024-11-26 11:20:00,82.25,82.28,82.22,82.24,47213.0,80.652,80.6814,80.6226,80.6422,47213.0
2024-11-26 11:30:00,82.24,82.36,82.23,82.34,51901.0,80.6422,80.7599,80.6324,80.7403,51901.0
2024-11-26 11:40:00,82.34,82.42,82.32,82.4,240779.0,80.7403,80.8187,80.7207,80.7991,240779.0
2024-11-26 11:50:00,82.4,82.43,82.38,82.39,64798.0,80.7991,80.8285,80.7795,80.7893,64798.0
2024-11-26 12:00:00,82.4,82.43,82.35,82.43,63377.0,80.7991,80.8285,80.7501,80.8285,63377.0
2024-11-26 12:10:00,82.43,82.48,82.43,82.45,63718.0,80.8285,80.8775,80.8285,80.8481,63718.0
2024-11-26 12:20:00,82.45,82.45,82.32,82.39,35888.0,80.8481,80.8481,80.7207,80.7893,35888.0
2024-11-26 12:30:00,82.39,82.42,82.37,82.41,47916.0,80.7893,80.8187,80.7697,80.8089,47916.0
2024-11-26 12:40:00,82.41,82.44,82.39,82.42,32757.0,80.8089,80.8383,80.7893,80.8187,32757.0
2024-11-26 12:50:00,82.42,82.48,82.42,82.47,40672.0,80.8187,80.8775,80.8187,80.8677,40672.0
2024-11-26 13:00:00,82.47,82.55,82.47,82.55,59912.0,80.8677,80.9462,80.8677,80.9462,59912.0
2024-11-26 13:10:00,82.55,82.57,82.5,82.55,205455.0,80.9462,80.9658,80.8972,80.9462,205455.0
2024-11-26 13:20:00,82.55,82.56,82.49,82.5,22581.0,80.9462,80.956,80.8874,80.8972,22581.0
2024-11-26 13:30:00,82.5,82.54,82.47,82.51,29000.0,80.8972,80.9364,80.8677,80.907,29000.0
2024-11-26 13:40:00,82.51,82.53,82.5,82.53,30499.0,80.907,80.9266,80.8972,80.9266,30499.0
2024-11-26 13:50:00,82.54,82.56,82.52,82.55,37377.0,80.9364,80.956,80.9168,80.9462,37377.0
2024-11-26 14:00:00,82.55,82.59,82.54,82.56,49132.0,80.9462,80.9854,80.9364,80.956,49132.0
2024-11-26 14:10:00,82.56,82.59,82.52,82.54,24759.0,80.956,80.9854,80.9168,80.9364,24759.0
2024-11-26 14:20:00,82.54,82.63,82.54,82.63,43386.0,80.9364,81.0246,80.9364,81.0246,43386.0
2024-11-26 14:30:00,82.63,82.66,82.62,82.64,43261.0,81.0246,81.054,81.0148,81.0344,43261.0
2024-11-26 14:40:00,82.64,82.66,82.62,82.65,55679.0,81.0344,81.054,81.0148,81.0442,55679.0
2024-11-26 14:50:00,82.65,82.67,82.63,82.65,41213.0,81.0442,81.0639,81.0246,81.0442,41213.0
2024-11-26 15:00:00,82.64,82.65,82.6,82.62,65091.0,81.0344,81.0442,80.9952,81.0148,65091.0
2024-11-26 15:10:00,82.62,82.66,82.6,82.63,137847.0,81.0148,81.054,80.9952,81.0246,137847.0
2024-11-26 15:20:00,82.63,82.65,82.55,82.55,73862.0,81.0246,81.0442,80.9462,80.9462,73862.0
2024-11-26 15:30:00,82.56,82.66,82.54,82.65,112423.0,80.956,81.054,80.9364,81.0442,112423.0
2024-11-26 15:40:00,82.65,82.68,82.62,82.66,347287.0,81.0442,81.0737,81.0148,81.054,347287.0
2024-11-26 15:50:00,82.66,82.71,82.6,82.63,1237910.0,81.054,81.1031,80.9952,81.0246,1237910.0
2024-11-27 09:30:00,83.0,83.1,82.9,83.03,355991.0,81.3874,81.4855,81.2894,81.4169,355991.0
2024-11-27 09:40:00,83.01,83.03,82.86,82.96,151507.0,81.3972,81.4169,81.2502,81.3482,151507.0
2024-11-27 09:50:00,82.95,83.0,82.9,82.95,85486.0,81.3384,81.3874,81.2894,81.3384,85486.0
2024-11-27 10:00:00,82.94,83.01,82.85,82.91,100959.0,81.3286,81.3972,81.2404,81.2992,100959.0
2024-11-27 10:10:00,82.91,83.06,82.9,83.05,68949.0,81.2992,81.4463,81.2894,81.4365,68949.0
2024-11-27 10:20:00,83.04,83.16,83.03,83.16,132857.0,81.4267,81.5443,81.4169,81.5443,132857.0
2024-11-27 10:30:00,83.16,83.2,83.1,83.14,327171.0,81.5443,81.5836,81.4855,81.5247,327171.0
2024-11-27 10:40:00,83.14,83.24,83.13,83.16,437418.0,81.5247,81.6228,81.5149,81.5443,437418.0
2024-11-27 10:50:00,83.16,83.2,83.12,83.15,192203.0,81.5443,81.5836,81.5051,81.5345,192203.0
2024-11-27 11:00:00,83.14,83.14,83.08,83.1,41908.0,81.5247,81.5247,81.4659,81.4855,41908.0
2024-11-27 11:10:00,83.11,83.16,83.1,83.14,46649.0,81.4953,81.5443,81.4855,81.5247,46649.0
2024-11-27 11:20:00,83.14,83.17,83.09,83.1,78390.0,81.5247,81.5541,81.4757,81.4855,78390.0
2024-11-27 11:30:00,83.11,83.17,83.07,83.14,70051.0,81.4953,81.5541,81.4561,81.5247,70051.0
2024-11-27 11:40:00,83.13,83.13,83.08,83.13,63165.0,81.5149,81.5149,81.4659,81.5149,63165.0
2024-11-27 11:50:00,83.12,83.17,83.1,83.16,53316.0,81.5051,81.5541,81.4855,81.5443,53316.0
2024-11-27 12:00:00,83.16,83.24,83.12,83.13,88154.0,81.5443,81.6228,81.5051,81.5149,88154.0
2024-11-27 12:10:00,83.13,83.15,83.11,83.14,72888.0,81.5149,81.5345,81.4953,81.5247,72888.0
2024-11-27 12:20:00,83.14,83.14,83.07,83.11,160192.0,81.5247,81.5247,81.4561,81.4953,160192.0
2024-11-27 12:30:00,83.11,83.13,83.07,83.12,197074.0,81.4953,81.5149,81.4561,81.5051,197074.0
2024-11-27 12:40:00,83.13,83.13,83.07,83.08,46635.0,81.5149,81.5149,81.4561,81.4659,46635.0
2024-11-27 12:50:00,83.08,83.13,83.08,83.11,53686.0,81.4659,81.5149,81.4659,81.4953,53686.0
2024-11-27 13:00:00,83.12,83.12,83.07,83.07,39583.0,81.5051,81.5051,81.4561,81.4561,39583.0
2024-11-27 13:10:00,83.08,83.08,83.01,83.03,47334.0,81.4659,81.4659,81.3972,81.4169,47334.0
2024-11-27 13:20:00,83.02,83.02,82.95,82.95,64069.0,81.4071,81.4071,81.3384,81.3384,64069.0
2024-11-27 13:30:00,82.95,82.96,82.93,82.95,165886.0,81.3384,81.3482,81.3188,81.3384,165886.0
2024-11-27 13:40:00,82.95,82.96,82.92,82.92,48936.0,81.3384,81.3482,81.309,81.309,48936.0
2024-11-27 13:50:00,82.92,82.97,82.92,82.95,82207.0,81.309,81.358,81.309,81.3384,82207.0
2024-11-27 14:00:00,82.95,82.95,82.87,82.9,75262.0,81.3384,81.3384,81.26,81.2894,75262.0
2024-11-27 14:10:00,82.89,82.91,82.86,82.9,44745.0,81.2796,81.2992,81.2502,81.2894,44745.0
2024-11-27 14:20:00,82.9,82.91,82.84,82.85,56190.0,81.2894,81.2992,81.2306,81.2404,56190.0
2024-11-27 14:30:00,82.84,82.89,82.83,82.87,62415.0,81.2306,81.2796,81.2207,81.26,62415.0
2024-11-27 14:40:00,82.88,82.9,82.85,82.86,52705.0,81.2698,81.2894,81.2404,81.2502,52705.0
2024-11-27 14:50:00,82.86,82.86,82.8,82.81,95406.0,81.2502,81.2502,81.1913,81.2011,95406.0
2024-11-27 15:00:00,82.8,82.8,82.7,82.74,192513.0,81.1913,81.1913,81.0933,81.1325,192513.0
2024-11-27 15:10:00,82.73,82.76,82.7,82.73,186135.0,81.1227,81.1521,81.0933,81.1227,186135.0
2024-11-27 15:20:00,82.73,82.74,82.7,82.72,112208.0,81.1227,81.1325,81.0933,81.1129,112208.0
2024-11-27 15:30:00,82.72,82.72,82.66,82.67,112978.0,81.1129,81.1129,81.054,81.0639,112978.0
2024-11-27 15:40:00,82.67,82.77,82.64,82.77,278084.0,81.0639,81.1619,81.0344,81.1619,278084.0
2024-11-27 15:50:00,82.76,82.85,82.75,82.8,990984.0,81.1521,81.2404,81.1423,81.1913,990984.0
2024-11-29 09:30:00,82.78,82.97,82.67,82.86,323240.0,81.1717,81.358,81.0639,81.2502,323240.0
2024-11-29 09:40:00,82.88,82.93,82.82,82.89,115086.0,81.2698,81.3188,81.2109,81.2796,115086.0
2024-11-29 09:50:00,82.91,82.96,82.87,82.89,83042.0,81.2992,81.3482,81.26,81.2796,83042.0
2024-11-29 10:00:00,82.89,82.99,82.88,82.94,115494.0,81.2796,81.3776,81.2698,81.3286,115494.0
2024-11-29 10:10:00,82.95,82.98,82.86,82.86,213953.0,81.3384,81.3678,81.2502,81.2502,213953.0
2024-11-29 10:20:00,82.86,82.92,82.83,82.92,191325.0,81.2502,81.309,81.2207,81.309,191325.0
2024-11-29 10:30:00,82.92,82.95,82.87,82.9,97810.0,81.309,81.3384,81.26,81.2894,97810.0
2024-11-29 10:40:00,82.91,82.91,82.83,82.87,135137.0,81.2992,81.2992,81.2207,81.26,135137.0
2024-11-29 10:50:00,82.87,82.91,82.83,82.91,34587.0,81.26,81.2992,81.2207,81.2992,34587.0
2024-11-29 11:00:00,82.91,82.96,82.85,82.95,145528.0,81.2992,81.3482,81.2404,81.3384,145528.0
2024-11-29 11:10:00,82.96,82.98,82.93,82.96,82974.0,81.3482,81.3678,81.3188,81.3482,82974.0
2024-11-29 11:20:00,82.95,83.05,82.94,83.03,127713.0,81.3384,81.4365,81.3286,81.4169,127713.0
2024-11-29 11:30:00,83.03,83.03,82.97,82.99,117177.0,81.4169,81.4169,81.358,81.3776,117177.0
2024-11-29 11:40:00,83.0,83.07,83.0,83.03,66690.0,81.3874,81.4561,81.3874,81.4169,66690.0
2024-11-29 11:50:00,83.04,83.06,83.02,83.04,83659.0,81.4267,81.4463,81.4071,81.4267,83659.0
2024-11-29 12:00:00,83.05,83.14,83.04,83.13,63289.0,81.4365,81.5247,81.4267,81.5149,63289.0
2024-11-29 12:10:00,83.13,83.18,83.11,83.17,39294.0,81.5149,81.5639,81.4953,81.5541,39294.0
2024-11-29 12:20:00,83.18,83.2,83.13,83.14,191048.0,81.5639,81.5836,81.5149,81.5247,191048.0
2024-11-29 12:30:00,83.14,83.22,83.14,83.22,131646.0,81.5247,81.6032,81.5247,81.6032,131646.0
2024-11-29 12:40:00,83.22,83.3,83.2,83.27,235685.0,81.6032,81.6816,81.5836,81.6522,235685.0
2024-11-29 12:50:00,83.27,83.27,83.15,83.21,772700.0,81.6522,81.6522,81.5345,81.5934,772700.0
2024-12-02 09:30:00,83.14,83.15,82.61,82.66,621655.0,81.5247,81.5345,81.005,81.054,621655.0
2024-12-02 09:40:00,82.66,82.7,82.52,82.55,527284.0,81.054,81.0933,80.9168,80.9462,527284.0
2024-12-02 09:50:00,82.55,82.69,82.52,82.68,389559.0,80.9462,81.0835,80.9168,81.0737,389559.0
2024-12-02 10:00:00,82.68,82.75,82.62,82.71,189171.0,81.0737,81.1423,81.0148,81.1031,189171.0
2024-12-02 10:10:00,82.7,82.73,82.65,82.69,227733.0,81.0933,81.1227,81.0442,81.0835,227733.0
2024-12-02 10:20:00,82.69,82.78,82.67,82.77,231991.0,81.0835,81.1717,81.0639,81.1619,231991.0
2024-12-02 10:30:00,82.77,82.91,82.71,82.91,180501.0,81.1619,81.2992,81.1031,81.2992,180501.0
2024-12-02 10:40:00,82.91,82.98,82.88,82.97,130528.0,81.2992,81.3678,81.2698,81.358,130528.0
2024-12-02 10:50:00,82.97,82.98,82.88,82.9,124804.0,81.358,81.3678,81.2698,81.2894,124804.0
2024-12-02 11:00:00,82.91,82.91,82.86,82.89,111350.0,81.2992,81.2992,81.2502,81.2796,111350.0
2024-12-02 11:10:00,82.89,83.01,82.88,82.96,78456.0,81.2796,81.3972,81.2698,81.3482,78456.0
2024-12-02 11:20:00,82.97,83.05,82.94,83.02,86048.0,81.358,81.4365,81.3286,81.4071,86048.0
2024-12-02 11:30:00,83.01,83.05,82.93,82.95,80471.0,81.3972,81.4365,81.3188,81.3384,80471.0
2024-12-02 11:40:00,82.95,82.99,82.92,82.93,60073.0,81.3384,81.3776,81.309,81.3188,60073.0
2024-12-02 11:50:00,82.94,82.94,82.87,82.92,46229.0,81.3286,81.3286,81.26,81.309,46229.0
2024-12-02 12:00:00,82.92,82.93,82.87,82.87,38464.0,81.309,81.3188,81.26,81.26,38464.0
2024-12-02 12:10:00,82.88,82.88,82.77,82.78,379689.0,81.2698,81.2698,81.1619,81.1717,379689.0
2024-12-02 12:20:00,82.79,82.8,82.73,82.77,149666.0,81.1815,81.1913,81.1227,81.1619,149666.0
2024-12-02 12:30:00,82.77,82.8,82.75,82.78,90630.0,81.1619,81.1913,81.1423,81.1717,90630.0
2024-12-02 12:40:00,82.77,82.79,82.74,82.77,145003.0,81.1619,81.1815,81.1325,81.1619,145003.0
2024-12-02 12:50:00,82.78,82.82,82.76,82.79,87928.0,81.1717,81.2109,81.1521,81.1815,87928.0
2024-12-02 13:00:00,82.79,82.87,82.77,82.87,114855.0,81.1815,81.26,81.1619,81.26,114855.0
2024-12-02 13:10:00,82.87,82.93,82.84,82.92,118079.0,81.26,81.3188,81.2306,81.309,118079.0
2024-12-02 13:20:00,82.92,83.0,82.89,82.98,87974.0,81.309,81.3874,81.2796,81.3678,87974.0
2024-12-02 13:30:00,82.98,83.01,82.97,82.98,81785.0,81.3678,81.3972,81.358,81.3678,81785.0
2024-12-02 13:40:00,82.97,82.99,82.94,82.95,170236.0,81.358,81.3776,81.3286,81.3384,170236.0
2024-12-02 13:50:00,82.95,82.98,82.93,82.96,170965.0,81.3384,81.3678,81.3188,81.3482,170965.0
2024-12-02 14:00:00,82.96,83.03,82.95,83.03,51037.0,81.3482,81.4169,81.3384,81.4169,51037.0
2024-12-02 14:10:00,83.03,83.04,82.99,83.01,94164.0,81.4169,81.4267,81.3776,81.3972,94164.0
2024-12-02 14:20:00,83.0,83.05,82.96,83.04,280800.0,81.3874,81.4365,81.3482,81.4267,280800.0
2024-12-02 14:30:00,83.03,83.04,82.98,83.02,240106.0,81.4169,81.4267,81.3678,81.4071,240106.0
2024-12-02 14:40:00,83.02,83.05,83.01,83.04,89765.0,81.4071,81.4365,81.3972,81.4267,89765.0
2024-12-02 14:50:00,83.05,83.08,83.01,83.05,140444.0,81.4365,81.4659,81.3972,81.4365,140444.0
2024-12-02 15:00:00,83.04,83.06,83.01,83.03,130958.0,81.4267,81.4463,81.3972,81.4169,130958.0
2024-12-02 15:10:00,83.03,83.06,83.0,83.05,140460.0,81.4169,81.4463,81.3874,81.4365,140460.0
2024-12-02 15:20:00,83.05,83.07,83.04,83.06,158176.0,81.4365,81.4561,81.4267,81.4463,158176.0
2024-12-02 15:30:00,83.05,83.11,83.04,83.05,222259.0,81.4365,81.4953,81.4267,81.4365,222259.0
2024-12-02 15:40:00,83.06,83.09,83.04,83.08,339256.0,81.4463,81.4757,81.4267,81.4659,339256.0
2024-12-02 15:50:00,83.07,83.22,83.07,83.12,1631574.0,81.4561,81.6032,81.4561,81.5051,1631574.0
2024-12-03 09:30:00,83.05,83.11,82.62,82.65,517602.0,81.4365,81.4953,81.0148,81.0442,517602.0
2024-12-03 09:40:00,82.65,82.71,82.55,82.65,255688.0,81.0442,81.1031,80.9462,81.0442,255688.0
2024-12-03 09:50:00,82.65,82.75,82.61,82.71,230207.0,81.0442,81.1423,81.005,81.1031,230207.0
2024-12-03 10:00:00,82.72,82.83,82.68,82.75,177081.0,81.1129,81.2207,81.0737,81.1423,177081.0
2024-12-03 10:10:00,82.75,82.76,82.63,82.67,83265.0,81.1423,81.1521,81.0246,81.0639,83265.0
2024-12-03 10:20:00,82.67,82.76,82.64,82.74,112640.0,81.0639,81.1521,81.0344,81.1325,112640.0
2024-12-03 10:30:00,82.73,82.74,82.63,82.72,148422.0,81.1227,81.1325,81.0246,81.1129,148422.0
2024-12-03 10:40:00,82.73,82.76,82.68,82.75,139989.0,81.1227,81.1521,81.0737,81.1423,139989.0
2024-12-03 10:50:00,82.75,82.84,82.72,82.75,249999.0,81.1423,81.2306,81.1129,81.1423,249999.0
2024-12-03 11:00:00,82.75,82.78,82.66,82.66,381063.0,81.1423,81.1717,81.054,81.054,381063.0
2024-12-03 11:10:00,82.67,82.67,82.54,82.55,201060.0,81.0639,81.0639,80.9364,80.9462,201060.0
2024-12-03 11:20:00,82.55,82.64,82.54,82.63,172334.0,80.9462,81.0344,80.9364,81.0246,172334.0
2024-12-03 11:30:00,82.63,82.72,82.63,82.7,163387.0,81.0246,81.1129,81.0246,81.0933,163387.0
2024-12-03 11:40:00,82.7,82.76,82.69,82.76,114431.0,81.0933,81.1521,81.0835,81.1521,114431.0
2024-12-03 11:50:00,82.75,82.76,82.69,82.75,49659.0,81.1423,81.1521,81.0835,81.1423,49659.0
2024-12-03 12:00:00,82.75,82.79,82.7,82.79,52051.0,81.1423,81.1815,81.0933,81.1815,52051.0
2024-12-03 12:10:00,82.79,82.82,82.77,82.81,57093.0,81.1815,81.2109,81.1619,81.2011,57093.0
2024-12-03 12:20:00,82.81,82.86,82.79,82.86,105683.0,81.2011,81.2502,81.1815,81.2502,105683.0
2024-12-03 12:30:00,82.87,82.94,82.86,82.91,87422.0,81.26,81.3286,81.2502,81.2992,87422.0
2024-12-03 12:40:00,82.91,82.92,82.85,82.86,86499.0,81.2992,81.309,81.2404,81.2502,86499.0
2024-12-03 12:50:00,82.86,82.9,82.73,82.77,112267.0,81.2502,81.2894,81.1227,81.1619,112267.0
2024-12-03 13:00:00,82.77,82.84,82.68,82.83,439332.0,81.1619,81.2306,81.0737,81.2207,439332.0
2024-12-03 13:10:00,82.83,82.86,82.8,82.84,90711.0,81.2207,81.2502,81.1913,81.2306,90711.0
2024-12-03 13:20:00,82.85,82.89,82.82,82.87,195679.0,81.2404,81.2796,81.2109,81.26,195679.0
2024-12-03 13:30:00,82.87,82.94,82.85,82.94,354013.0,81.26,81.3286,81.2404,81.3286,354013.0
2024-12-03 13:40:00,82.93,82.95,82.9,82.93,115853.0,81.3188,81.3384,81.2894,81.3188,115853.0
2024-12-03 13:50:00,82.93,82.93,82.85,82.88,82475.0,81.3188,81.3188,81.2404,81.2698,82475.0
2024-12-03 14:00:00,82.87,82.88,82.81,82.84,79662.0,81.26,81.2698,81.2011,81.2306,79662.0
2024-12-03 14:10:00,82.83,82.88,82.82,82.88,297885.0,81.2207,81.2698,81.2109,81.2698,297885.0
2024-12-03 14:20:00,82.88,82.88,82.83,82.87,126107.0,81.2698,81.2698,81.2207,81.26,126107.0
2024-12-03 14:30:00,82.87,82.9,82.85,82.86,151022.0,81.26,81.2894,81.2404,81.2502,151022.0
2024-12-03 14:40:00,82.87,82.88,82.84,82.84,93936.0,81.26,81.2698,81.2306,81.2306,93936.0
2024-12-03 14:50:00,82.84,82.9,82.84,82.89,181504.0,81.2306,81.2894,81.2306,81.2796,181504.0
2024-12-03 15:00:00,82.88,82.89,82.84,82.88,130804.0,81.2698,81.2796,81.2306,81.2698,130804.0
2024-12-03 15:10:00,82.88,82.9,82.88,82.9,252914.0,81.2698,81.2894,81.2698,81.2894,252914.0
2024-12-03 15:20:00,82.9,82.9,82.83,82.85,240173.0,81.2894,81.2894,81.2207,81.2404,240173.0
2024-12-03 15:30:00,82.84,82.85,82.79,82.83,312894.0,81.2306,81.2404,81.1815,81.2207,312894.0
2024-12-03 15:40:00,82.83,82.84,82.76,82.79,397164.0,81.2207,81.2306,81.1521,81.1815,397164.0
2024-12-03 15:50:00,82.8,82.8,82.65,82.68,1812638.0,81.1913,81.1913,81.0442,81.0737,1812638.0
2024-12-04 09:30:00,82.47,82.58,82.18,82.35,624775.0,80.8677,80.9756,80.5834,80.7501,624775.0
2024-12-04 09:40:00,82.34,82.34,82.11,82.15,201060.0,80.7403,80.7403,80.5147,80.554,201060.0
2024-12-04 09:50:00,82.15,82.26,82.11,82.22,147304.0,80.554,80.6618,80.5147,80.6226,147304.0
2024-12-04 10:00:00,82.22,82.22,82.05,82.13,94766.0,80.6226,80.6226,80.4559,80.5343,94766.0
2024-12-04 10:10:00,82.12,82.17,82.04,82.13,65894.0,80.5245,80.5736,80.4461,80.5343,65894.0
2024-12-04 10:20:00,82.13,82.19,82.09,82.16,119620.0,80.5343,80.5932,80.4951,80.5638,119620.0
2024-12-04 10:30:00,82.17,82.19,82.1,82.13,233345.0,80.5736,80.5932,80.5049,80.5343,233345.0
2024-12-04 10:40:00,82.14,82.18,82.12,82.17,146581.0,80.5442,80.5834,80.5245,80.5736,146581.0
2024-12-04 10:50:00,82.17,82.24,82.14,82.24,67948.0,80.5736,80.6422,80.5442,80.6422,67948.0
2024-12-04 11:00:00,82.25,82.28,82.19,82.26,92554.0,80.652,80.6814,80.5932,80.6618,92554.0
2024-12-04 11:10:00,82.27,82.38,82.26,82.35,98385.0,80.6716,80.7795,80.6618,80.7501,98385.0
2024-12-04 11:20:00,82.35,82.43,82.35,82.37,150624.0,80.7501,80.8285,80.7501,80.7697,150624.0
2024-12-04 11:30:00,82.38,82.42,82.35,82.39,96094.0,80.7795,80.8187,80.7501,80.7893,96094.0
2024-12-04 11:40:00,82.38,82.42,82.36,82.37,55631.0,80.7795,80.8187,80.7599,80.7697,55631.0
2024-12-04 11:50:00,82.37,82.45,82.36,82.41,47454.0,80.7697,80.8481,80.7599,80.8089,47454.0
2024-12-04 12:00:00,82.41,82.43,82.35,82.39,37377.0,80.8089,80.8285,80.7501,80.7893,37377.0
2024-12-04 12:10:00,82.4,82.41,82.34,82.34,21251.0,80.7991,80.8089,80.7403,80.7403,21251.0
2024-12-04 12:20:00,82.33,82.36,82.3,82.32,49145.0,80.7305,80.7599,80.701,80.7207,49145.0
2024-12-04 12:30:00,82.31,82.36,82.3,82.36,36846.0,80.7108,80.7599,80.701,80.7599,36846.0
2024-12-04 12:40:00,82.36,82.38,82.34,82.36,54362.0,80.7599,80.7795,80.7403,80.7599,54362.0
2024-12-04 12:50:00,82.36,82.37,82.31,82.32,75376.0,80.7599,80.7697,80.7108,80.7207,75376.0
2024-12-04 13:00:00,82.33,82.33,82.21,82.23,144418.0,80.7305,80.7305,80.6128,80.6324,144418.0
2024-12-04 13:10:00,82.24,82.34,82.24,82.31,295099.0,80.6422,80.7403,80.6422,80.7108,295099.0
2024-12-04 13:20:00,82.3,82.32,82.27,82.3,172522.0,80.701,80.7207,80.6716,80.701,172522.0
2024-12-04 13:30:00,82.29,82.29,82.19,82.28,194172.0,80.6912,80.6912,80.5932,80.6814,194172.0
2024-12-04 13:40:00,82.28,82.31,82.25,82.31,165643.0,80.6814,80.7108,80.652,80.7108,165643.0
2024-12-04 13:50:00,82.3,82.34,82.29,82.29,102715.0,80.701,80.7403,80.6912,80.6912,102715.0
2024-12-04 14:00:00,82.28,82.32,82.26,82.29,342450.0,80.6814,80.7207,80.6618,80.6912,342450.0
2024-12-04 14:10:00,82.3,82.36,82.29,82.33,455914.0,80.701,80.7599,80.6912,80.7305,455914.0
2024-12-04 14:20:00,82.34,82.4,82.32,82.34,490692.0,80.7403,80.7991,80.7207,80.7403,490692.0
2024-12-04 14:30:00,82.34,82.35,82.31,82.31,92413.0,80.7403,80.7501,80.7108,80.7108,92413.0
2024-12-04 14:40:00,82.31,82.32,82.25,82.27,115054.0,80.7108,80.7207,80.652,80.6716,115054.0
2024-12-04 14:50:00,82.27,82.31,82.26,82.3,147528.0,80.6716,80.7108,80.6618,80.701,147528.0
2024-12-04 15:00:00,82.3,82.36,82.3,82.34,162953.0,80.701,80.7599,80.701,80.7403,162953.0
2024-12-04 15:10:00,82.34,82.39,82.31,82.31,178062.0,80.7403,80.7893,80.7108,80.7108,178062.0
2024-12-04 15:20:00,82.31,82.36,82.31,82.33,281556.0,80.7108,80.7599,80.7108,80.7305,281556.0
2024-12-04 15:30:00,82.33,82.35,82.29,82.34,272046.0,80.7305,80.7501,80.6912,80.7403,272046.0
2024-12-04 15:40:00,82.34,82.37,82.29,82.37,475435.0,80.7403,80.7697,80.6912,80.7697,475435.0
2024-12-04 15:50:00,82.36,82.47,82.35,82.45,1835973.0,80.7599,80.8677,80.7501,80.8481,1835973.0
2024-12-05 09:30:00,82.55,82.65,82.41,82.54,641163.0,80.9462,81.0442,80.8089,80.9364,641163.0
2024-12-05 09:40:00,82.55,82.58,82.39,82.41,251206.0,80.9462,80.9756,80.7893,80.8089,251206.0
2024-12-05 09:50:00,82.4,82.47,82.34,82.47,153607.0,80.7991,80.8677,80.7403,80.8677,153607.0
2024-12-05 10:00:00,82.47,82.6,82.4,82.54,210587.0,80.8677,80.9952,80.7991,80.9364,210587.0
2024-12-05 10:10:00,82.54,82.56,82.43,82.44,245408.0,80.9364,80.956,80.8285,80.8383,245408.0
2024-12-05 10:20:00,82.43,82.49,82.35,82.37,134836.0,80.8285,80.8874,80.7501,80.7697,134836.0
2024-12-05 10:30:00,82.37,82.48,82.32,82.47,101917.0,80.7697,80.8775,80.7207,80.8677,101917.0
2024-12-05 10:40:00,82.46,82.63,82.42,82.63,133213.0,80.8579,81.0246,80.8187,81.0246,133213.0
2024-12-05 10:50:00,82.63,82.67,82.57,82.63,115249.0,81.0246,81.0639,80.9658,81.0246,115249.0
2024-12-05 11:00:00,82.63,82.65,82.54,82.57,72509.0,81.0246,81.0442,80.9364,80.9658,72509.0
2024-12-05 11:10:00,82.57,82.59,82.49,82.53,79899.0,80.9658,80.9854,80.8874,80.9266,79899.0
2024-12-05 11:20:00,82.53,82.59,82.51,82.57,81330.0,80.9266,80.9854,80.907,80.9658,81330.0
2024-12-05 11:30:00,82.58,82.61,82.56,82.61,45422.0,80.9756,81.005,80.956,81.005,45422.0
2024-12-05 11:40:00,82.61,82.62,82.52,82.53,46560.0,81.005,81.0148,80.9168,80.9266,46560.0
2024-12-05 11:50:00,82.53,82.56,82.51,82.56,55249.0,80.9266,80.956,80.907,80.956,55249.0
2024-12-05 12:00:00,82.55,82.61,82.54,82.56,99217.0,80.9462,81.005,80.9364,80.956,99217.0
2024-12-05 12:10:00,82.56,82.58,82.52,82.53,90637.0,80.956,80.9756,80.9168,80.9266,90637.0
2024-12-05 12:20:00,82.53,82.62,82.51,82.62,71263.0,80.9266,81.0148,80.907,81.0148,71263.0
2024-12-05 12:30:00,82.61,82.66,82.6,82.65,78675.0,81.005,81.054,80.9952,81.0442,78675.0
2024-12-05 12:40:00,82.65,82.75,82.65,82.73,88221.0,81.0442,81.1423,81.0442,81.1227,88221.0
2024-12-05 12:50:00,82.73,82.78,82.72,82.76,79491.0,81.1227,81.1717,81.1129,81.1521,79491.0
2024-12-05 13:00:00,82.75,82.78,82.74,82.75,187786.0,81.1423,81.1717,81.1325,81.1423,187786.0
2024-12-05 13:10:00,82.75,82.84,82.74,82.84,160713.0,81.1423,81.2306,81.1325,81.2306,160713.0
2024-12-05 13:20:00,82.84,82.84,82.75,82.82,145886.0,81.2306,81.2306,81.1423,81.2109,145886.0
2024-12-05 13:30:00,82.81,82.81,82.76,82.8,96166.0,81.2011,81.2011,81.1521,81.1913,96166.0
2024-12-05 13:40:00,82.8,82.9,82.79,82.89,73494.0,81.1913,81.2894,81.1815,81.2796,73494.0
2024-12-05 13:50:00,82.9,82.91,82.86,82.88,82264.0,81.2894,81.2992,81.2502,81.2698,82264.0
2024-12-05 14:00:00,82.88,82.88,82.82,82.86,212815.0,81.2698,81.2698,81.2109,81.2502,212815.0
2024-12-05 14:10:00,82.86,82.86,82.74,82.76,197928.0,81.2502,81.2502,81.1325,81.1521,197928.0
2024-12-05 14:20:00,82.76,82.81,82.75,82.77,134186.0,81.1521,81.2011,81.1423,81.1619,134186.0
2024-12-05 14:30:00,82.76,82.81,82.75,82.79,231304.0,81.1521,81.2011,81.1423,81.1815,231304.0
2024-12-05 14:40:00,82.79,82.81,82.76,82.8,71085.0,81.1815,81.2011,81.1521,81.1913,71085.0
2024-12-05 14:50:00,82.8,82.83,82.78,82.79,98958.0,81.1913,81.2207,81.1717,81.1815,98958.0
2024-12-05 15:00:00,82.78,82.79,82.75,82.79,100891.0,81.1717,81.1815,81.1423,81.1815,100891.0
2024-12-05 15:10:00,82.79,82.79,82.74,82.76,128539.0,81.1815,81.1815,81.1325,81.1521,128539.0
2024-12-05 15:20:00,82.77,82.82,82.75,82.81,147023.0,81.1619,81.2109,81.1423,81.2011,147023.0
2024-12-05 15:30:00,82.81,82.91,82.81,82.91,227789.0,81.2011,81.2992,81.2011,81.2992,227789.0
2024-12-05 15:40:00,82.91,82.95,82.86,82.92,438391.0,81.2992,81.3384,81.2502,81.309,438391.0
2024-12-05 15:50:00,82.93,82.93,82.72,82.78,2144190.0,81.3188,81.3188,81.1129,81.1717,2144190.0
2024-12-06 09:30:00,82.81,83.25,82.81,83.23,572851.0,81.2011,81.6326,81.2011,81.613,572851.0
2024-12-06 09:40:00,83.22,83.24,83.07,83.12,212615.0,81.6032,81.6228,81.4561,81.5051,212615.0
2024-12-06 09:50:00,83.12,83.29,83.11,83.24,599469.0,81.5051,81.6718,81.4953,81.6228,599469.0
2024-12-06 10:00:00,83.24,83.25,83.13,83.16,194485.0,81.6228,81.6326,81.5149,81.5443,194485.0
2024-12-06 10:10:00,83.16,83.19,83.03,83.05,164552.0,81.5443,81.5738,81.4169,81.4365,164552.0
2024-12-06 10:20:00,83.04,83.13,83.04,83.12,119656.0,81.4267,81.5149,81.4267,81.5051,119656.0
2024-12-06 10:30:00,83.11,83.11,83.03,83.06,166016.0,81.4953,81.4953,81.4169,81.4463,166016.0
2024-12-06 10:40:00,83.06,83.08,83.0,83.01,97516.0,81.4463,81.4659,81.3874,81.3972,97516.0
2024-12-06 10:50:00,83.02,83.1,83.0,83.09,82019.0,81.4071,81.4855,81.3874,81.4757,82019.0
2024-12-06 11:00:00,83.08,83.08,82.99,83.0,72890.0,81.4659,81.4659,81.3776,81.3874,72890.0
2024-12-06 11:10:00,83.0,83.01,82.95,82.96,87363.0,81.3874,81.3972,81.3384,81.3482,87363.0
2024-12-06 11:20:00,82.96,82.97,82.84,82.87,101591.0,81.3482,81.358,81.2306,81.26,101591.0
2024-12-06 11:30:00,82.86,82.92,82.83,82.91,64876.0,81.2502,81.309,81.2207,81.2992,64876.0
2024-12-06 11:40:00,82.91,82.94,82.9,82.94,66413.0,81.2992,81.3286,81.2894,81.3286,66413.0
2024-12-06 11:50:00,82.94,82.98,82.89,82.9,91501.0,81.3286,81.3678,81.2796,81.2894,91501.0
2024-12-06 12:00:00,82.89,82.9,82.76,82.76,110491.0,81.2796,81.2894,81.1521,81.1521,110491.0
2024-12-06 12:10:00,82.76,82.77,82.71,82.77,75572.0,81.1521,81.1619,81.1031,81.1619,75572.0
2024-12-06 12:20:00,82.78,82.81,82.75,82.8,64978.0,81.1717,81.2011,81.1423,81.1913,64978.0
2024-12-06 12:30:00,82.8,82.83,82.78,82.81,65080.0,81.1913,81.2207,81.1717,81.2011,65080.0
2024-12-06 12:40:00,82.81,82.82,82.78,82.8,142240.0,81.2011,81.2109,81.1717,81.1913,142240.0
2024-12-06 12:50:00,82.81,82.9,82.79,82.88,67666.0,81.2011,81.2894,81.1815,81.2698,67666.0
2024-12-06 13:00:00,82.88,82.95,82.87,82.94,102837.0,81.2698,81.3384,81.26,81.3286,102837.0
2024-12-06 13:10:00,82.95,82.95,82.87,82.88,60083.0,81.3384,81.3384,81.26,81.2698,60083.0
2024-12-06 13:20:00,82.89,82.9,82.82,82.83,73973.0,81.2796,81.2894,81.2109,81.2207,73973.0
2024-12-06 13:30:00,82.83,82.84,82.79,82.81,67845.0,81.2207,81.2306,81.1815,81.2011,67845.0
2024-12-06 13:40:00,82.81,82.83,82.78,82.78,62165.0,81.2011,81.2207,81.1717,81.1717,62165.0
2024-12-06 13:50:00,82.79,82.82,82.77,82.79,58549.0,81.1815,81.2109,81.1619,81.1815,58549.0
2024-12-06 14:00:00,82.79,82.81,82.7,82.7,48787.0,81.1815,81.2011,81.0933,81.0933,48787.0
2024-12-06 14:10:00,82.7,82.71,82.63,82.65,161110.0,81.0933,81.1031,81.0246,81.0442,161110.0
2024-12-06 14:20:00,82.65,82.67,82.6,82.62,169831.0,81.0442,81.0639,80.9952,81.0148,169831.0
2024-12-06 14:30:00,82.62,82.63,82.58,82.58,86984.0,81.0148,81.0246,80.9756,80.9756,86984.0
2024-12-06 14:40:00,82.59,82.63,82.58,82.62,144178.0,80.9854,81.0246,80.9756,81.0148,144178.0
2024-12-06 14:50:00,82.62,82.63,82.59,82.61,104485.0,81.0148,81.0246,80.9854,81.005,104485.0
2024-12-06 15:00:00,82.61,82.64,82.59,82.61,96590.0,81.005,81.0344,80.9854,81.005,96590.0
2024-12-06 15:10:00,82.61,82.64,82.6,82.62,72528.0,81.005,81.0344,80.9952,81.0148,72528.0
2024-12-06 15:20:00,82.62,82.63,82.57,82.59,126462.0,81.0148,81.0246,80.9658,80.9854,126462.0
2024-12-06 15:30:00,82.59,82.6,82.49,82.49,211141.0,80.9854,80.9952,80.8874,80.8874,211141.0
2024-12-06 15:40:00,82.5,82.52,82.45,82.5,186390.0,80.8972,80.9168,80.8481,80.8972,186390.0
2024-12-06 15:50:00,82.49,82.5,82.39,82.39,720735.0,80.8874,80.8972,80.7893,80.7893,720735.0
2024-12-09 09:30:00,82.5,82.63,82.41,82.43,666326.0,80.8972,81.0246,80.8089,80.8285,666326.0
2024-12-09 09:40:00,82.43,82.46,82.15,82.16,219813.0,80.8285,80.8579,80.554,80.5638,219813.0
2024-12-09 09:50:00,82.16,82.18,82.02,82.12,210831.0,80.5638,80.5834,80.4265,80.5245,210831.0
2024-12-09 10:00:00,82.13,82.18,82.03,82.1,1101915.0,80.5343,80.5834,80.4363,80.5049,1101915.0
2024-12-09 10:10:00,82.1,82.36,82.08,82.31,1065583.0,80.5049,80.7599,80.4853,80.7108,1065583.0
2024-12-09 10:20:00,82.31,82.56,82.28,82.54,326094.0,80.7108,80.956,80.6814,80.9364,326094.0
2024-12-09 10:30:00,82.53,82.86,82.49,82.81,196073.0,80.9266,81.2502,80.8874,81.2011,196073.0
2024-12-09 10:40:00,82.82,82.88,82.64,82.66,180604.0,81.2109,81.2698,81.0344,81.054,180604.0
2024-12-09 10:50:00,82.66,82.67,82.58,82.62,110738.0,81.054,81.0639,80.9756,81.0148,110738.0
2024-12-09 11:00:00,82.62,82.71,82.57,82.68,149090.0,81.0148,81.1031,80.9658,81.0737,149090.0
2024-12-09 11:10:00,82.67,82.71,82.51,82.53,188277.0,81.0639,81.1031,80.907,80.9266,188277.0
2024-12-09 11:20:00,82.53,82.55,82.46,82.49,368145.0,80.9266,80.9462,80.8579,80.8874,368145.0
2024-12-09 11:30:00,82.48,82.5,82.41,82.42,57896.0,80.8775,80.8972,80.8089,80.8187,57896.0
2024-12-09 11:40:00,82.41,82.46,82.35,82.43,175882.0,80.8089,80.8579,80.7501,80.8285,175882.0
2024-12-09 11:50:00,82.42,82.49,82.42,82.48,44446.0,80.8187,80.8874,80.8187,80.8775,44446.0
2024-12-09 12:00:00,82.48,82.51,82.41,82.41,184127.0,80.8775,80.907,80.8089,80.8089,184127.0
2024-12-09 12:10:00,82.41,82.54,82.4,82.54,66987.0,80.8089,80.9364,80.7991,80.9364,66987.0
2024-12-09 12:20:00,82.54,82.56,82.48,82.55,84842.0,80.9364,80.956,80.8775,80.9462,84842.0
2024-12-09 12:30:00,82.54,82.59,82.51,82.59,50714.0,80.9364,80.9854,80.907,80.9854,50714.0
2024-12-09 12:40:00,82.59,82.64,82.58,82.61,543039.0,80.9854,81.0344,80.9756,81.005,543039.0
2024-12-09 12:50:00,82.61,82.64,82.54,82.55,107312.0,81.005,81.0344,80.9364,80.9462,107312.0
2024-12-09 13:00:00,82.55,82.56,82.49,82.52,46941.0,80.9462,80.956,80.8874,80.9168,46941.0
2024-12-09 13:10:00,82.52,82.53,82.48,82.5,39416.0,80.9168,80.9266,80.8775,80.8972,39416.0
2024-12-09 13:20:00,82.51,82.56,82.48,82.56,53016.0,80.907,80.956,80.8775,80.956,53016.0
2024-12-09 13:30:00,82.56,82.6,82.55,82.56,84034.0,80.956,80.9952,80.9462,80.956,84034.0
2024-12-09 13:40:00,82.57,82.58,82.52,82.56,76054.0,80.9658,80.9756,80.9168,80.956,76054.0
2024-12-09 13:50:00,82.56,82.6,82.54,82.55,63357.0,80.956,80.9952,80.9364,80.9462,63357.0
2024-12-09 14:00:00,82.54,82.54,82.47,82.49,58844.0,80.9364,80.9364,80.8677,80.8874,58844.0
2024-12-09 14:10:00,82.48,82.5,82.46,82.48,67903.0,80.8775,80.8972,80.8579,80.8775,67903.0
2024-12-09 14:20:00,82.48,82.53,82.47,82.51,76509.0,80.8775,80.9266,80.8677,80.907,76509.0
2024-12-09 14:30:00,82.52,82.57,82.51,82.55,72618.0,80.9168,80.9658,80.907,80.9462,72618.0
2024-12-09 14:40:00,82.55,82.56,82.5,82.53,112897.0,80.9462,80.956,80.8972,80.9266,112897.0
2024-12-09 14:50:00,82.54,82.55,82.46,82.47,103876.0,80.9364,80.9462,80.8579,80.8677,103876.0
2024-12-09 15:00:00,82.47,82.48,82.36,82.41,215998.0,80.8677,80.8775,80.7599,80.8089,215998.0
2024-12-09 15:10:00,82.41,82.43,82.36,82.41,355030.0,80.8089,80.8285,80.7599,80.8089,355030.0
2024-12-09 15:20:00,82.41,82.41,82.33,82.4,224812.0,80.8089,80.8089,80.7305,80.7991,224812.0
2024-12-09 15:30:00,82.4,82.4,82.3,82.33,198924.0,80.7991,80.7991,80.701,80.7305,198924.0
2024-12-09 15:40:00,82.33,82.33,82.26,82.3,233526.0,80.7305,80.7305,80.6618,80.701,233526.0
2024-12-09 15:50:00,82.29,82.3,82.21,82.27,1503752.0,80.6912,80.701,80.6128,80.6716,1503752.0
2024-12-10 09:30:00,82.19,82.2,81.86,82.04,609791.0,80.5932,80.603,80.2696,80.4461,609791.0
2024-12-10 09:40:00,82.04,82.07,81.92,81.98,147651.0,80.4461,80.4755,80.3284,80.3873,147651.0
2024-12-10 09:50:00,81.97,82.13,81.92,82.05,236186.0,80.3775,80.5343,80.3284,80.4559,236186.0
2024-12-10 10:00:00,82.04,82.05,81.91,81.92,151657.0,80.4461,80.4559,80.3186,80.3284,151657.0
2024-12-10 10:10:00,81.92,82.14,81.91,82.12,289287.0,80.3284,80.5442,80.3186,80.5245,289287.0
2024-12-10 10:20:00,82.12,82.24,82.12,82.19,281419.0,80.5245,80.6422,80.5245,80.5932,281419.0
2024-12-10 10:30:00,82.19,82.2,82.14,82.17,146254.0,80.5932,80.603,80.5442,80.5736,146254.0
2024-12-10 10:40:00,82.17,82.3,82.16,82.29,103657.0,80.5736,80.701,80.5638,80.6912,103657.0
2024-12-10 10:50:00,82.29,82.45,82.27,82.42,89844.0,80.6912,80.8481,80.6716,80.8187,89844.0
2024-12-10 11:00:00,82.42,82.55,82.39,82.54,110541.0,80.8187,80.9462,80.7893,80.9364,110541.0
2024-12-10 11:10:00,82.54,82.55,82.48,82.48,106033.0,80.9364,80.9462,80.8775,80.8775,106033.0
2024-12-10 11:20:00,82.49,82.62,82.45,82.61,117513.0,80.8874,81.0148,80.8481,81.005,117513.0
2024-12-10 11:30:00,82.6,82.71,82.59,82.7,148553.0,80.9952,81.1031,80.9854,81.0933,148553.0
2024-12-10 11:40:00,82.7,82.71,82.64,82.68,91726.0,81.0933,81.1031,81.0344,81.0737,91726.0
2024-12-10 11:50:00,82.68,82.69,82.53,82.54,98987.0,81.0737,81.0835,80.9266,80.9364,98987.0
2024-12-10 12:00:00,82.55,82.62,82.5,82.57,97558.0,80.9462,81.0148,80.8972,80.9658,97558.0
2024-12-10 12:10:00,82.58,82.67,82.56,82.62,87129.0,80.9756,81.0639,80.956,81.0148,87129.0
2024-12-10 12:20:00,82.63,82.63,82.56,82.57,63992.0,81.0246,81.0246,80.956,80.9658,63992.0
2024-12-10 12:30:00,82.56,82.63,82.54,82.56,130467.0,80.956,81.0246,80.9364,80.956,130467.0
2024-12-10 12:40:00,82.56,82.7,82.55,82.64,395401.0,80.956,81.0933,80.9462,81.0344,395401.0
2024-12-10 12:50:00,82.63,82.69,82.62,82.64,72700.0,81.0246,81.0835,81.0148,81.0344,72700.0
2024-12-10 13:00:00,82.64,82.64,82.55,82.63,108962.0,81.0344,81.0344,80.9462,81.0246,108962.0
2024-12-10 13:10:00,82.63,82.67,82.61,82.65,87642.0,81.0246,81.0639,81.005,81.0442,87642.0
2024-12-10 13:20:00,82.65,82.65,82.57,82.59,71145.0,81.0442,81.0442,80.9658,80.9854,71145.0
2024-12-10 13:30:00,82.59,82.61,82.57,82.6,64043.0,80.9854,81.005,80.9658,80.9952,64043.0
2024-12-10 13:40:00,82.61,82.62,82.55,82.59,58735.0,81.005,81.0148,80.9462,80.9854,58735.0
2024-12-10 13:50:00,82.59,82.63,82.57,82.63,66343.0,80.9854,81.0246,80.9658,81.0246,66343.0
2024-12-10 14:00:00,82.62,82.64,82.59,82.61,88644.0,81.0148,81.0344,80.9854,81.005,88644.0
2024-12-10 14:10:00,82.61,82.62,82.56,82.61,86483.0,81.005,81.0148,80.956,81.005,86483.0
2024-12-10 14:20:00,82.61,82.62,82.56,82.61,70947.0,81.005,81.0148,80.956,81.005,70947.0
2024-12-10 14:30:00,82.61,82.69,82.58,82.69,98109.0,81.005,81.0835,80.9756,81.0835,98109.0
2024-12-10 14:40:00,82.69,82.77,82.68,82.77,121820.0,81.0835,81.1619,81.0737,81.1619,121820.0
2024-12-10 14:50:00,82.77,82.78,82.67,82.74,116912.0,81.1619,81.1717,81.0639,81.1325,116912.0
2024-12-10 15:00:00,82.73,82.84,82.71,82.79,201749.0,81.1227,81.2306,81.1031,81.1815,201749.0
2024-12-10 15:10:00,82.78,82.8,82.71,82.74,145026.0,81.1717,81.1913,81.1031,81.1325,145026.0
2024-12-10 15:20:00,82.74,82.81,82.69,82.76,276469.0,81.1325,81.2011,81.0835,81.1521,276469.0
2024-12-10 15:30:00,82.75,82.8,82.68,82.7,237099.0,81.1423,81.1913,81.0737,81.0933,237099.0
2024-12-10 15:40:00,82.69,82.7,82.56,82.57,360735.0,81.0835,81.0933,80.956,80.9658,360735.0
2024-12-10 15:50:00,82.57,82.65,82.49,82.65,1137022.0,80.9658,81.0442,80.8874,81.0442,1137022.0
2024-12-11 09:30:00,82.77,83.11,82.6,83.09,618845.0,81.1619,81.4953,80.9952,81.4757,618845.0
2024-12-11 09:40:00,83.08,83.08,82.85,82.89,227266.0,81.4659,81.4659,81.2404,81.2796,227266.0
2024-12-11 09:50:00,82.9,82.92,82.78,82.8,135967.0,81.2894,81.309,81.1717,81.1913,135967.0
2024-12-11 10:00:00,82.78,82.95,82.73,82.95,175269.0,81.1717,81.3384,81.1227,81.3384,175269.0
2024-12-11 10:10:00,82.94,83.0,82.87,82.94,142625.0,81.3286,81.3874,81.26,81.3286,142625.0
2024-12-11 10:20:00,82.95,83.03,82.94,82.97,115202.0,81.3384,81.4169,81.3286,81.358,115202.0
2024-12-11 10:30:00,82.97,82.99,82.9,82.95,211262.0,81.358,81.3776,81.2894,81.3384,211262.0
2024-12-11 10:40:00,82.95,83.05,82.94,83.02,117315.0,81.3384,81.4365,81.3286,81.4071,117315.0
2024-12-11 10:50:00,83.02,83.07,82.98,82.98,72616.0,81.4071,81.4561,81.3678,81.3678,72616.0
2024-12-11 11:00:00,82.96,82.96,82.77,82.81,197494.0,81.3482,81.3482,81.1619,81.2011,197494.0
2024-12-11 11:10:00,82.8,82.89,82.8,82.89,119531.0,81.1913,81.2796,81.1913,81.2796,119531.0
2024-12-11 11:20:00,82.89,82.9,82.85,82.87,74027.0,81.2796,81.2894,81.2404,81.26,74027.0
2024-12-11 11:30:00,82.88,82.99,82.77,82.94,150640.0,81.2698,81.3776,81.1619,81.3286,150640.0
2024-12-11 11:40:00,82.95,83.01,82.89,82.94,109361.0,81.3384,81.3972,81.2796,81.3286,109361.0
2024-12-11 11:50:00,82.93,82.94,82.83,82.86,118627.0,81.3188,81.3286,81.2207,81.2502,118627.0
2024-12-11 12:00:00,82.86,82.93,82.85,82.89,65316.0,81.2502,81.3188,81.2404,81.2796,65316.0
2024-12-11 12:10:00,82.89,82.89,82.79,82.8,81581.0,81.2796,81.2796,81.1815,81.1913,81581.0
2024-12-11 12:20:00,82.8,82.83,82.75,82.78,218486.0,81.1913,81.2207,81.1423,81.1717,218486.0
2024-12-11 12:30:00,82.78,82.79,82.7,82.73,52924.0,81.1717,81.1815,81.0933,81.1227,52924.0
2024-12-11 12:40:00,82.72,82.76,82.7,82.76,73795.0,81.1129,81.1521,81.0933,81.1521,73795.0
2024-12-11 12:50:00,82.75,82.75,82.69,82.72,36552.0,81.1423,81.1423,81.0835,81.1129,36552.0
2024-12-11 13:00:00,82.72,82.76,82.7,82.71,33083.0,81.1129,81.1521,81.0933,81.1031,33083.0
2024-12-11 13:10:00,82.71,82.72,82.66,82.7,80009.0,81.1031,81.1129,81.054,81.0933,80009.0
2024-12-11 13:20:00,82.69,82.69,82.62,82.65,33050.0,81.0835,81.0835,81.0148,81.0442,33050.0
2024-12-11 13:30:00,82.65,82.66,82.5,82.5,56884.0,81.0442,81.054,80.8972,80.8972,56884.0
2024-12-11 13:40:00,82.51,82.55,82.46,82.47,375178.0,80.907,80.9462,80.8579,80.8677,375178.0
2024-12-11 13:50:00,82.47,82.5,82.43,82.47,115328.0,80.8677,80.8972,80.8285,80.8677,115328.0
2024-12-11 14:00:00,82.46,82.48,82.41,82.44,67934.0,80.8579,80.8775,80.8089,80.8383,67934.0
2024-12-11 14:10:00,82.44,82.49,82.43,82.48,39584.0,80.8383,80.8874,80.8285,80.8775,39584.0
2024-12-11 14:20:00,82.47,82.47,82.38,82.41,58270.0,80.8677,80.8677,80.7795,80.8089,58270.0
2024-12-11 14:30:00,82.41,82.42,82.35,82.4,70453.0,80.8089,80.8187,80.7501,80.7991,70453.0
2024-12-11 14:40:00,82.4,82.44,82.38,82.39,72708.0,80.7991,80.8383,80.7795,80.7893,72708.0
2024-12-11 14:50:00,82.39,82.42,82.37,82.38,61277.0,80.7893,80.8187,80.7697,80.7795,61277.0
2024-12-11 15:00:00,82.39,82.4,82.25,82.28,69822.0,80.7893,80.7991,80.652,80.6814,69822.0
2024-12-11 15:10:00,82.28,82.29,82.21,82.22,97357.0,80.6814,80.6912,80.6128,80.6226,97357.0
2024-12-11 15:20:00,82.22,82.22,82.15,82.17,104950.0,80.6226,80.6226,80.554,80.5736,104950.0
2024-12-11 15:30:00,82.17,82.18,82.08,82.11,475006.0,80.5736,80.5834,80.4853,80.5147,475006.0
2024-12-11 15:40:00,82.1,82.1,81.99,82.03,513463.0,80.5049,80.5049,80.3971,80.4363,513463.0
2024-12-11 15:50:00,82.02,82.1,81.97,82.02,1229126.0,80.4265,80.5049,80.3775,80.4265,1229126.0
2024-12-12 09:30:00,82.53,82.62,82.2,82.25,509003.0,80.9266,81.0148,80.603,80.652,509003.0
2024-12-12 09:40:00,82.26,82.3,82.18,82.2,125648.0,80.6618,80.701,80.5834,80.603,125648.0
2024-12-12 09:50:00,82.2,82.27,82.12,82.25,102856.0,80.603,80.6716,80.5245,80.652,102856.0
2024-12-12 10:00:00,82.25,82.32,82.2,82.31,113566.0,80.652,80.7207,80.603,80.7108,113566.0
2024-12-12 10:10:00,82.31,82.39,82.27,82.3,159385.0,80.7108,80.7893,80.6716,80.701,159385.0
2024-12-12 10:20:00,82.3,82.47,82.28,82.47,63009.0,80.701,80.8677,80.6814,80.8677,63009.0
2024-12-12 10:30:00,82.46,82.52,82.39,82.49,85536.0,80.8579,80.9168,80.7893,80.8874,85536.0
2024-12-12 10:40:00,82.48,82.5,82.39,82.41,74423.0,80.8775,80.8972,80.7893,80.8089,74423.0
2024-12-12 10:50:00,82.41,82.49,82.38,82.47,34437.0,80.8089,80.8874,80.7795,80.8677,34437.0
2024-12-12 11:00:00,82.47,82.48,82.37,82.47,49114.0,80.8677,80.8775,80.7697,80.8677,49114.0
2024-12-12 11:10:00,82.47,82.55,82.47,82.51,39063.0,80.8677,80.9462,80.8677,80.907,39063.0
2024-12-12 11:20:00,82.52,82.59,82.52,82.56,116723.0,80.9168,80.9854,80.9168,80.956,116723.0
2024-12-12 11:30:00,82.55,82.6,82.5,82.59,57921.0,80.9462,80.9952,80.8972,80.9854,57921.0
2024-12-12 11:40:00,82.59,82.6,82.53,82.57,55104.0,80.9854,80.9952,80.9266,80.9658,55104.0
2024-12-12 11:50:00,82.56,82.58,82.48,82.48,36849.0,80.956,80.9756,80.8775,80.8775,36849.0
2024-12-12 12:00:00,82.48,82.5,82.41,82.46,42281.0,80.8775,80.8972,80.8089,80.8579,42281.0
2024-12-12 12:10:00,82.45,82.57,82.42,82.56,36106.0,80.8481,80.9658,80.8187,80.956,36106.0
2024-12-12 12:20:00,82.56,82.57,82.5,82.54,40764.0,80.956,80.9658,80.8972,80.9364,40764.0
2024-12-12 12:30:00,82.53,82.57,82.51,82.54,46928.0,80.9266,80.9658,80.907,80.9364,46928.0
2024-12-12 12:40:00,82.54,82.55,82.45,82.47,57535.0,80.9364,80.9462,80.8481,80.8677,57535.0
2024-12-12 12:50:00,82.46,82.52,82.42,82.51,56027.0,80.8579,80.9168,80.8187,80.907,56027.0
2024-12-12 13:00:00,82.51,82.52,82.44,82.5,62060.0,80.907,80.9168,80.8383,80.8972,62060.0
2024-12-12 13:10:00,82.49,82.49,82.42,82.44,30659.0,80.8874,80.8874,80.8187,80.8383,30659.0
2024-12-12 13:20:00,82.44,82.5,82.39,82.4,49235.0,80.8383,80.8972,80.7893,80.7991,49235.0
2024-12-12 13:30:00,82.4,82.41,82.32,82.34,54641.0,80.7991,80.8089,80.7207,80.7403,54641.0
2024-12-12 13:40:00,82.34,82.36,82.29,82.31,103986.0,80.7403,80.7599,80.6912,80.7108,103986.0
2024-12-12 13:50:00,82.32,82.35,82.3,82.32,40565.0,80.7207,80.7501,80.701,80.7207,40565.0
2024-12-12 14:00:00,82.32,82.36,82.3,82.34,89705.0,80.7207,80.7599,80.701,80.7403,89705.0
2024-12-12 14:10:00,82.34,82.34,82.28,82.3,89290.0,80.7403,80.7403,80.6814,80.701,89290.0
2024-12-12 14:20:00,82.29,82.29,82.24,82.26,100426.0,80.6912,80.6912,80.6422,80.6618,100426.0
2024-12-12 14:30:00,82.26,82.26,82.19,82.2,96213.0,80.6618,80.6618,80.5932,80.603,96213.0
2024-12-12 14:40:00,82.19,82.19,82.14,82.16,101102.0,80.5932,80.5932,80.5442,80.5638,101102.0
2024-12-12 14:50:00,82.16,82.16,82.11,82.15,138171.0,80.5638,80.5638,80.5147,80.554,138171.0
2024-12-12 15:00:00,82.15,82.22,82.11,82.21,40944.0,80.554,80.6226,80.5147,80.6128,40944.0
2024-12-12 15:10:00,82.21,82.29,82.2,82.28,117239.0,80.6128,80.6912,80.603,80.6814,117239.0
2024-12-12 15:20:00,82.27,82.34,82.25,82.31,201789.0,80.6716,80.7403,80.652,80.7108,201789.0
2024-12-12 15:30:00,82.32,82.33,82.27,82.28,119634.0,80.7207,80.7305,80.6716,80.6814,119634.0
2024-12-12 15:40:00,82.28,82.3,82.23,82.26,101554.0,80.6814,80.701,80.6324,80.6618,101554.0
2024-12-12 15:50:00,82.26,82.36,82.21,82.23,818471.0,80.6618,80.7599,80.6128,80.6324,818471.0
2024-12-13 09:30:00,82.09,82.09,81.63,82.06,710836.0,80.4951,80.4951,80.0441,80.4657,710836.0
2024-12-13 09:40:00,82.06,82.26,82.02,82.23,233217.0,80.4657,80.6618,80.4265,80.6324,233217.0
2024-12-13 09:50:00,82.24,82.24,81.96,81.98,174815.0,80.6422,80.6422,80.3676,80.3873,174815.0
2024-12-13 10:00:00,81.98,82.02,81.87,82.01,219971.0,80.3873,80.4265,80.2794,80.4167,219971.0
2024-12-13 10:10:00,82.01,82.06,81.95,82.02,166721.0,80.4167,80.4657,80.3578,80.4265,166721.0
2024-12-13 10:20:00,82.02,82.14,81.91,82.12,113458.0,80.4265,80.5442,80.3186,80.5245,113458.0
2024-12-13 10:30:00,82.12,82.14,82.0,82.13,126177.0,80.5245,80.5442,80.4069,80.5343,126177.0
2024-12-13 10:40:00,82.12,82.14,82.03,82.12,249595.0,80.5245,80.5442,80.4363,80.5245,249595.0
2024-12-13 10:50:00,82.11,82.38,82.04,82.37,239172.0,80.5147,80.7795,80.4461,80.7697,239172.0
2024-12-13 11:00:00,82.37,82.42,82.28,82.38,259362.0,80.7697,80.8187,80.6814,80.7795,259362.0
2024-12-13 11:10:00,82.38,82.41,82.25,82.26,193517.0,80.7795,80.8089,80.652,80.6618,193517.0
2024-12-13 11:20:00,82.26,82.48,82.25,82.48,144959.0,80.6618,80.8775,80.652,80.8775,144959.0
2024-12-13 11:30:00,82.48,82.52,82.43,82.45,177715.0,80.8775,80.9168,80.8285,80.8481,177715.0
2024-12-13 11:40:00,82.45,82.48,82.4,82.41,150313.0,80.8481,80.8775,80.7991,80.8089,150313.0
2024-12-13 11:50:00,82.41,82.47,82.4,82.43,51090.0,80.8089,80.8677,80.7991,80.8285,51090.0
2024-12-13 12:00:00,82.43,82.43,82.3,82.31,45228.0,80.8285,80.8285,80.701,80.7108,45228.0
2024-12-13 12:10:00,82.32,82.35,82.23,82.24,61760.0,80.7207,80.7501,80.6324,80.6422,61760.0
2024-12-13 12:20:00,82.23,82.32,82.22,82.31,57014.0,80.6324,80.7207,80.6226,80.7108,57014.0
2024-12-13 12:30:00,82.31,82.34,82.29,82.31,59400.0,80.7108,80.7403,80.6912,80.7108,59400.0
2024-12-13 12:40:00,82.31,82.33,82.23,82.24,67506.0,80.7108,80.7305,80.6324,80.6422,67506.0
2024-12-13 12:50:00,82.25,82.25,82.14,82.15,67015.0,80.652,80.652,80.5442,80.554,67015.0
2024-12-13 13:00:00,82.15,82.19,82.13,82.18,76972.0,80.554,80.5932,80.5343,80.5834,76972.0
2024-12-13 13:10:00,82.18,82.24,82.13,82.23,90894.0,80.5834,80.6422,80.5343,80.6324,90894.0
2024-12-13 13:20:00,82.23,82.25,82.18,82.23,88508.0,80.6324,80.652,80.5834,80.6324,88508.0
2024-12-13 13:30:00,82.23,82.24,82.17,82.21,124367.0,80.6324,80.6422,80.5736,80.6128,124367.0
2024-12-13 13:40:00,82.21,82.21,82.15,82.16,236058.0,80.6128,80.6128,80.554,80.5638,236058.0
2024-12-13 13:50:00,82.16,82.17,82.09,82.1,62205.0,80.5638,80.5736,80.4951,80.5049,62205.0
2024-12-13 14:00:00,82.1,82.16,82.09,82.16,109967.0,80.5049,80.5638,80.4951,80.5638,109967.0
2024-12-13 14:10:00,82.16,82.16,82.11,82.11,45538.0,80.5638,80.5638,80.5147,80.5147,45538.0
2024-12-13 14:20:00,82.11,82.11,81.99,82.01,81206.0,80.5147,80.5147,80.3971,80.4167,81206.0
2024-12-13 14:30:00,82.01,82.05,82.0,82.02,69270.0,80.4167,80.4559,80.4069,80.4265,69270.0
2024-12-13 14:40:00,82.02,82.06,81.99,82.0,40493.0,80.4265,80.4657,80.3971,80.4069,40493.0
2024-12-13 14:50:00,82.01,82.09,82.01,82.05,77946.0,80.4167,80.4951,80.4167,80.4559,77946.0
2024-12-13 15:00:00,82.05,82.1,82.04,82.05,70358.0,80.4559,80.5049,80.4461,80.4559,70358.0
2024-12-13 15:10:00,82.05,82.12,82.04,82.06,69932.0,80.4559,80.5245,80.4461,80.4657,69932.0
2024-12-13 15:20:00,82.06,82.12,82.03,82.06,127245.0,80.4657,80.5245,80.4363,80.4657,127245.0
2024-12-13 15:30:00,82.06,82.19,82.05,82.19,141680.0,80.4657,80.5932,80.4559,80.5932,141680.0
2024-12-13 15:40:00,82.19,82.22,82.17,82.17,128436.0,80.5932,80.6226,80.5736,80.5736,128436.0
2024-12-13 15:50:00,82.17,82.2,82.04,82.06,1145915.0,80.5736,80.603,80.4461,80.4657,1145915.0
2024-12-16 09:30:00,82.07,82.22,82.0,82.17,454856.0,80.4755,80.6226,80.4069,80.5736,454856.0
2024-12-16 09:40:00,82.17,82.24,81.99,82.0,316144.0,80.5736,80.6422,80.3971,80.4069,316144.0
2024-12-16 09:50:00,82.0,82.12,81.98,82.07,339694.0,80.4069,80.5245,80.3873,80.4755,339694.0
2024-12-16 10:00:00,82.08,82.33,82.07,82.24,703425.0,80.4853,80.7305,80.4755,80.6422,703425.0
2024-12-16 10:10:00,82.24,82.38,82.22,82.38,222645.0,80.6422,80.7795,80.6226,80.7795,222645.0
2024-12-16 10:20:00,82.39,82.39,82.26,82.31,142645.0,80.7893,80.7893,80.6618,80.7108,142645.0
2024-12-16 10:30:00,82.3,82.44,82.29,82.38,81717.0,80.701,80.8383,80.6912,80.7795,81717.0
2024-12-16 10:40:00,82.39,82.44,82.33,82.44,82230.0,80.7893,80.8383,80.7305,80.8383,82230.0
2024-12-16 10:50:00,82.44,82.48,82.38,82.4,51916.0,80.8383,80.8775,80.7795,80.7991,51916.0
2024-12-16 11:00:00,82.41,82.42,82.29,82.35,84165.0,80.8089,80.8187,80.6912,80.7501,84165.0
2024-12-16 11:10:00,82.35,82.4,82.29,82.31,46413.0,80.7501,80.7991,80.6912,80.7108,46413.0
2024-12-16 11:20:00,82.31,82.33,82.24,82.28,67083.0,80.7108,80.7305,80.6422,80.6814,67083.0
2024-12-16 11:30:00,82.28,82.33,82.22,82.32,34930.0,80.6814,80.7305,80.6226,80.7207,34930.0
2024-12-16 11:40:00,82.32,82.39,82.28,82.34,45106.0,80.7207,80.7893,80.6814,80.7403,45106.0
2024-12-16 11:50:00,82.34,82.42,82.31,82.4,42733.0,80.7403,80.8187,80.7108,80.7991,42733.0
2024-12-16 12:00:00,82.4,82.46,82.39,82.44,60382.0,80.7991,80.8579,80.7893,80.8383,60382.0
2024-12-16 12:10:00,82.43,82.47,82.41,82.42,39451.0,80.8285,80.8677,80.8089,80.8187,39451.0
2024-12-16 12:20:00,82.42,82.44,82.37,82.41,46104.0,80.8187,80.8383,80.7697,80.8089,46104.0
2024-12-16 12:30:00,82.41,82.44,82.32,82.36,46752.0,80.8089,80.8383,80.7207,80.7599,46752.0
2024-12-16 12:40:00,82.36,82.41,82.35,82.36,34874.0,80.7599,80.8089,80.7501,80.7599,34874.0
2024-12-16 12:50:00,82.36,82.37,82.3,82.32,34916.0,80.7599,80.7697,80.701,80.7207,34916.0
2024-12-16 13:00:00,82.31,82.32,82.22,82.26,70153.0,80.7108,80.7207,80.6226,80.6618,70153.0
2024-12-16 13:10:00,82.25,82.27,82.18,82.2,39089.0,80.652,80.6716,80.5834,80.603,39089.0
2024-12-16 13:20:00,82.2,82.26,82.2,82.26,35710.0,80.603,80.6618,80.603,80.6618,35710.0
2024-12-16 13:30:00,82.25,82.26,82.15,82.16,35998.0,80.652,80.6618,80.554,80.5638,35998.0
2024-12-16 13:40:00,82.17,82.2,82.14,82.19,38203.0,80.5736,80.603,80.5442,80.5932,38203.0
2024-12-16 13:50:00,82.19,82.22,82.14,82.15,33380.0,80.5932,80.6226,80.5442,80.554,33380.0
2024-12-16 14:00:00,82.15,82.17,82.11,82.12,87668.0,80.554,80.5736,80.5147,80.5245,87668.0
2024-12-16 14:10:00,82.12,82.13,82.01,82.02,66705.0,80.5245,80.5343,80.4167,80.4265,66705.0
2024-12-16 14:20:00,82.02,82.04,81.92,81.92,48431.0,80.4265,80.4461,80.3284,80.3284,48431.0
2024-12-16 14:30:00,81.92,81.94,81.87,81.89,242240.0,80.3284,80.348,80.2794,80.299,242240.0
2024-12-16 14:40:00,81.9,81.94,81.87,81.91,68783.0,80.3088,80.348,80.2794,80.3186,68783.0
2024-12-16 14:50:00,81.92,81.98,81.91,81.95,158180.0,80.3284,80.3873,80.3186,80.3578,158180.0
2024-12-16 15:00:00,81.95,81.96,81.86,81.88,78105.0,80.3578,80.3676,80.2696,80.2892,78105.0
2024-12-16 15:10:00,81.88,81.91,81.78,81.8,115697.0,80.2892,80.3186,80.1911,80.2108,115697.0
2024-12-16 15:20:00,81.8,81.85,81.79,81.84,164266.0,80.2108,80.2598,80.201,80.25,164266.0
2024-12-16 15:30:00,81.84,81.87,81.79,81.8,160471.0,80.25,80.2794,80.201,80.2108,160471.0
2024-12-16 15:40:00,81.8,81.81,81.68,81.71,212486.0,80.2108,80.2206,80.0931,80.1225,212486.0
2024-12-16 15:50:00,81.71,81.72,81.59,81.62,922964.0,80.1225,80.1323,80.0048,80.0343,922964.0
2024-12-17 09:30:00,81.46,81.75,81.38,81.64,653579.0,79.8774,80.1617,79.7989,80.0539,653579.0
2024-12-17 09:40:00,81.65,81.67,81.48,81.57,205897.0,80.0637,80.0833,79.897,79.9852,205897.0
2024-12-17 09:50:00,81.56,81.71,81.5,81.71,162735.0,79.9754,80.1225,79.9166,80.1225,162735.0
2024-12-17 10:00:00,81.7,81.84,81.63,81.67,346480.0,80.1127,80.25,80.0441,80.0833,346480.0
2024-12-17 10:10:00,81.68,81.89,81.64,81.88,154205.0,80.0931,80.299,80.0539,80.2892,154205.0
2024-12-17 10:20:00,81.88,81.89,81.8,81.87,179743.0,80.2892,80.299,80.2108,80.2794,179743.0
2024-12-17 10:30:00,81.87,81.87,81.77,81.82,196006.0,80.2794,80.2794,80.1813,80.2304,196006.0
2024-12-17 10:40:00,81.82,81.84,81.77,81.78,80458.0,80.2304,80.25,80.1813,80.1911,80458.0
2024-12-17 10:50:00,81.77,81.79,81.66,81.67,93711.0,80.1813,80.201,80.0735,80.0833,93711.0
2024-12-17 11:00:00,81.67,81.82,81.67,81.79,231533.0,80.0833,80.2304,80.0833,80.201,231533.0
2024-12-17 11:10:00,81.79,81.8,81.6,81.67,85712.0,80.201,80.2108,80.0146,80.0833,85712.0
2024-12-17 11:20:00,81.67,81.67,81.51,81.54,71005.0,80.0833,80.0833,79.9264,79.9558,71005.0
2024-12-17 11:30:00,81.53,81.55,81.45,81.46,36121.0,79.946,79.9656,79.8676,79.8774,36121.0
2024-12-17 11:40:00,81.46,81.54,81.42,81.54,53618.0,79.8774,79.9558,79.8381,79.9558,53618.0
2024-12-17 11:50:00,81.53,81.65,81.51,81.65,98588.0,79.946,80.0637,79.9264,80.0637,98588.0
2024-12-17 12:00:00,81.66,81.7,81.57,81.59,66081.0,80.0735,80.1127,79.9852,80.0048,66081.0
2024-12-17 12:10:00,81.59,81.61,81.55,81.6,73967.0,80.0048,80.0244,79.9656,80.0146,73967.0
2024-12-17 12:20:00,81.6,81.63,81.49,81.5,96459.0,80.0146,80.0441,79.9068,79.9166,96459.0
2024-12-17 12:30:00,81.5,81.56,81.5,81.52,139411.0,79.9166,79.9754,79.9166,79.9362,139411.0
2024-12-17 12:40:00,81.53,81.56,81.46,81.47,57855.0,79.946,79.9754,79.8774,79.8872,57855.0
2024-12-17 12:50:00,81.47,81.54,81.46,81.52,56716.0,79.8872,79.9558,79.8774,79.9362,56716.0
2024-12-17 13:00:00,81.53,81.54,81.4,81.42,73042.0,79.946,79.9558,79.8185,79.8381,73042.0
2024-12-17 13:10:00,81.42,81.47,81.4,81.47,99787.0,79.8381,79.8872,79.8185,79.8872,99787.0
2024-12-17 13:20:00,81.47,81.56,81.45,81.56,77390.0,79.8872,79.9754,79.8676,79.9754,77390.0
2024-12-17 13:30:00,81.56,81.56,81.46,81.55,47173.0,79.9754,79.9754,79.8774,79.9656,47173.0
2024-12-17 13:40:00,81.55,81.59,81.52,81.53,83937.0,79.9656,80.0048,79.9362,79.946,83937.0
2024-12-17 13:50:00,81.53,81.57,81.51,81.56,107042.0,79.946,79.9852,79.9264,79.9754,107042.0
2024-12-17 14:00:00,81.56,81.6,81.49,81.5,71889.0,79.9754,80.0146,79.9068,79.9166,71889.0
2024-12-17 14:10:00,81.49,81.54,81.44,81.45,63860.0,79.9068,79.9558,79.8578,79.8676,63860.0
2024-12-17 14:20:00,81.45,81.48,81.43,81.45,78362.0,79.8676,79.897,79.8479,79.8676,78362.0
2024-12-17 14:30:00,81.45,81.46,81.4,81.41,511363.0,79.8676,79.8774,79.8185,79.8283,511363.0
2024-12-17 14:40:00,81.41,81.46,81.38,81.44,60925.0,79.8283,79.8774,79.7989,79.8578,60925.0
2024-12-17 14:50:00,81.44,81.45,81.37,81.39,53997.0,79.8578,79.8676,79.7891,79.8087,53997.0
2024-12-17 15:00:00,81.39,81.42,81.33,81.41,124374.0,79.8087,79.8381,79.7499,79.8283,124374.0
2024-12-17 15:10:00,81.4,81.42,81.33,81.37,164762.0,79.8185,79.8381,79.7499,79.7891,164762.0
2024-12-17 15:20:00,81.38,81.41,81.35,81.4,168712.0,79.7989,79.8283,79.7695,79.8185,168712.0
2024-12-17 15:30:00,81.39,81.44,81.36,81.41,172086.0,79.8087,79.8578,79.7793,79.8283,172086.0
2024-12-17 15:40:00,81.42,81.5,81.4,81.48,764881.0,79.8381,79.9166,79.8185,79.897,764881.0
2024-12-17 15:50:00,81.47,81.59,81.45,81.48,1362348.0,79.8872,80.0048,79.8676,79.897,1362348.0
2024-12-18 09:30:00,81.16,81.18,80.86,81.09,720767.0,79.5832,79.6028,79.289,79.5146,720767.0
2024-12-18 09:40:00,81.1,81.11,80.98,81.09,430434.0,79.5244,79.5342,79.4067,79.5146,430434.0
2024-12-18 09:50:00,81.09,81.29,81.09,81.27,350121.0,79.5146,79.7107,79.5146,79.6911,350121.0
2024-12-18 10:00:00,81.26,81.31,81.15,81.3,134875.0,79.6812,79.7303,79.5734,79.7205,134875.0
2024-12-18 10:10:00,81.31,81.31,81.18,81.29,321907.0,79.7303,79.7303,79.6028,79.7107,321907.0
2024-12-18 10:20:00,81.29,81.33,81.23,81.23,66506.0,79.7107,79.7499,79.6518,79.6518,66506.0
2024-12-18 10:30:00,81.23,81.3,81.21,81.27,96679.0,79.6518,79.7205,79.6322,79.6911,96679.0
2024-12-18 10:40:00,81.26,81.35,81.25,81.34,259266.0,79.6812,79.7695,79.6714,79.7597,259266.0
2024-12-18 10:50:00,81.34,81.38,81.27,81.28,374646.0,79.7597,79.7989,79.6911,79.7009,374646.0
2024-12-18 11:00:00,81.27,81.3,81.18,81.18,438225.0,79.6911,79.7205,79.6028,79.6028,438225.0
2024-12-18 11:10:00,81.17,81.28,81.17,81.27,283863.0,79.593,79.7009,79.593,79.6911,283863.0
2024-12-18 11:20:00,81.28,81.29,81.24,81.28,110724.0,79.7009,79.7107,79.6616,79.7009,110724.0
2024-12-18 11:30:00,81.27,81.34,81.25,81.33,44908.0,79.6911,79.7597,79.6714,79.7499,44908.0
2024-12-18 11:40:00,81.32,81.36,81.3,81.36,45534.0,79.7401,79.7793,79.7205,79.7793,45534.0
2024-12-18 11:50:00,81.36,81.38,81.31,81.31,86077.0,79.7793,79.7989,79.7303,79.7303,86077.0
2024-12-18 12:00:00,81.31,81.37,81.29,81.3,52069.0,79.7303,79.7891,79.7107,79.7205,52069.0
2024-12-18 12:10:00,81.3,81.41,81.3,81.41,84864.0,79.7205,79.8283,79.7205,79.8283,84864.0
2024-12-18 12:20:00,81.4,81.43,81.32,81.34,194742.0,79.8185,79.8479,79.7401,79.7597,194742.0
2024-12-18 12:30:00,81.34,81.34,81.3,81.3,33895.0,79.7597,79.7597,79.7205,79.7205,33895.0
2024-12-18 12:40:00,81.3,81.3,81.22,81.23,29966.0,79.7205,79.7205,79.642,79.6518,29966.0
2024-12-18 12:50:00,81.23,81.24,81.17,81.2,34330.0,79.6518,79.6616,79.593,79.6224,34330.0
2024-12-18 13:00:00,81.19,81.21,81.1,81.15,37741.0,79.6126,79.6322,79.5244,79.5734,37741.0
2024-12-18 13:10:00,81.15,81.16,81.08,81.12,80581.0,79.5734,79.5832,79.5047,79.544,80581.0
2024-12-18 13:20:00,81.12,81.12,81.04,81.1,316142.0,79.544,79.544,79.4655,79.5244,316142.0
2024-12-18 13:30:00,81.1,81.18,81.09,81.16,510943.0,79.5244,79.6028,79.5146,79.5832,510943.0
2024-12-18 13:40:00,81.17,81.19,81.13,81.18,180942.0,79.593,79.6126,79.5538,79.6028,180942.0
2024-12-18 13:50:00,81.19,81.25,81.18,81.22,611981.0,79.6126,79.6714,79.6028,79.642,611981.0
2024-12-18 14:00:00,81.21,81.22,80.87,80.92,569311.0,79.6322,79.642,79.2988,79.3479,569311.0
2024-12-18 14:10:00,80.92,80.93,80.81,80.87,193371.0,79.3479,79.3577,79.24,79.2988,193371.0
2024-12-18 14:20:00,80.87,80.89,80.76,80.76,174524.0,79.2988,79.3184,79.191,79.191,174524.0
2024-12-18 14:30:00,80.76,80.85,80.75,80.83,206783.0,79.191,79.2792,79.1812,79.2596,206783.0
2024-12-18 14:40:00,80.82,80.88,80.75,80.78,212172.0,79.2498,79.3086,79.1812,79.2106,212172.0
2024-12-18 14:50:00,80.78,80.78,80.66,80.72,335794.0,79.2106,79.2106,79.0929,79.1517,335794.0
2024-12-18 15:00:00,80.72,80.87,80.67,80.83,563123.0,79.1517,79.2988,79.1027,79.2596,563123.0
2024-12-18 15:10:00,80.84,80.95,80.83,80.92,1012021.0,79.2694,79.3773,79.2596,79.3479,1012021.0
2024-12-18 15:20:00,80.93,81.01,80.91,80.98,919784.0,79.3577,79.4361,79.338,79.4067,919784.0
2024-12-18 15:30:00,80.98,81.08,80.84,80.85,461204.0,79.4067,79.5047,79.2694,79.2792,461204.0
2024-12-18 15:40:00,80.85,80.87,80.49,80.62,1593851.0,79.2792,79.2988,78.9262,79.0537,1593851.0
2024-12-18 15:50:00,80.62,80.63,80.21,80.24,2521021.0,79.0537,79.0635,78.6516,78.6811,2521021.0
2024-12-19 09:30:00,80.16,80.56,80.02,80.31,895702.0,78.6026,78.9948,78.4653,78.7497,895702.0
2024-12-19 09:40:00,80.32,80.33,79.86,79.88,551977.0,78.7595,78.7693,78.3084,78.3281,551977.0
2024-12-19 09:50:00,79.89,79.95,79.71,79.94,661964.0,78.3379,78.3967,78.1614,78.3869,661964.0
2024-12-19 10:00:00,79.94,80.08,79.83,80.05,467056.0,78.3869,78.5242,78.279,78.4948,467056.0
2024-12-19 10:10:00,80.04,80.06,79.88,79.98,257515.0,78.485,78.5046,78.3281,78.4261,257515.0
2024-12-19 10:20:00,79.98,80.14,79.91,80.13,163527.0,78.4261,78.583,78.3575,78.5732,163527.0
2024-12-19 10:30:00,80.12,80.23,80.06,80.17,540006.0,78.5634,78.6713,78.5046,78.6124,540006.0
2024-12-19 10:40:00,80.17,80.19,80.05,80.16,405093.0,78.6124,78.632,78.4948,78.6026,405093.0
2024-12-19 10:50:00,80.16,80.26,80.07,80.11,217773.0,78.6026,78.7007,78.5144,78.5536,217773.0
2024-12-19 11:00:00,80.09,80.11,79.98,80.06,139413.0,78.534,78.5536,78.4261,78.5046,139413.0
2024-12-19 11:10:00,80.06,80.12,80.01,80.12,249202.0,78.5046,78.5634,78.4555,78.5634,249202.0
2024-12-19 11:20:00,80.12,80.19,80.07,80.14,123576.0,78.5634,78.632,78.5144,78.583,123576.0
2024-12-19 11:30:00,80.14,80.14,80.01,80.01,193217.0,78.583,78.583,78.4555,78.4555,193217.0
2024-12-19 11:40:00,80.01,80.04,79.98,80.03,265625.0,78.4555,78.485,78.4261,78.4751,265625.0
2024-12-19 11:50:00,80.02,80.04,79.87,79.89,126974.0,78.4653,78.485,78.3183,78.3379,126974.0
2024-12-19 12:00:00,79.88,79.99,79.87,79.93,87734.0,78.3281,78.4359,78.3183,78.3771,87734.0
2024-12-19 12:10:00,79.93,80.07,79.91,80.06,177629.0,78.3771,78.5144,78.3575,78.5046,177629.0
2024-12-19 12:20:00,80.06,80.06,79.96,79.98,301044.0,78.5046,78.5046,78.4065,78.4261,301044.0
2024-12-19 12:30:00,79.99,80.09,79.89,80.08,82236.0,78.4359,78.534,78.3379,78.5242,82236.0
2024-12-19 12:40:00,80.07,80.12,80.04,80.06,76823.0,78.5144,78.5634,78.485,78.5046,76823.0
2024-12-19 12:50:00,80.06,80.11,80.03,80.1,52147.0,78.5046,78.5536,78.4751,78.5438,52147.0
2024-12-19 13:00:00,80.11,80.16,79.97,80.15,154619.0,78.5536,78.6026,78.4163,78.5928,154619.0
2024-12-19 13:10:00,80.15,80.17,80.13,80.16,94615.0,78.5928,78.6124,78.5732,78.6026,94615.0
2024-12-19 13:20:00,80.16,80.33,80.15,80.32,161903.0,78.6026,78.7693,78.5928,78.7595,161903.0
2024-12-19 13:30:00,80.31,80.32,80.19,80.19,307618.0,78.7497,78.7595,78.632,78.632,307618.0
2024-12-19 13:40:00,80.19,80.24,80.17,80.23,394358.0,78.632,78.6811,78.6124,78.6713,394358.0
2024-12-19 13:50:00,80.23,80.32,80.22,80.31,161845.0,78.6713,78.7595,78.6615,78.7497,161845.0
2024-12-19 14:00:00,80.31,80.33,80.11,80.12,141293.0,78.7497,78.7693,78.5536,78.5634,141293.0
2024-12-19 14:10:00,80.12,80.14,80.07,80.14,88482.0,78.5634,78.583,78.5144,78.583,88482.0
2024-12-19 14:20:00,80.15,80.22,80.11,80.18,180421.0,78.5928,78.6615,78.5536,78.6222,180421.0
2024-12-19 14:30:00,80.19,80.2,80.14,80.14,61547.0,78.632,78.6418,78.583,78.583,61547.0
2024-12-19 14:40:00,80.14,80.18,80.11,80.11,106856.0,78.583,78.6222,78.5536,78.5536,106856.0
2024-12-19 14:50:00,80.11,80.16,80.05,80.05,91369.0,78.5536,78.6026,78.4948,78.4948,91369.0
2024-12-19 15:00:00,80.05,80.13,80.05,80.07,202306.0,78.4948,78.5732,78.4948,78.5144,202306.0
2024-12-19 15:10:00,80.06,80.13,80.02,80.08,107423.0,78.5046,78.5732,78.4653,78.5242,107423.0
2024-12-19 15:20:00,80.07,80.13,80.02,80.06,203128.0,78.5144,78.5732,78.4653,78.5046,203128.0
2024-12-19 15:30:00,80.06,80.09,79.92,80.08,342472.0,78.5046,78.534,78.3673,78.5242,342472.0
2024-12-19 15:40:00,80.07,80.12,80.04,80.1,502230.0,78.5144,78.5634,78.485,78.5438,502230.0
2024-12-19 15:50:00,80.1,80.1,79.66,79.68,2608153.0,78.5438,78.5438,78.1123,78.1319,2608153.0
2024-12-20 09:30:00,79.62,79.85,79.48,79.71,553606.0,78.0731,78.2986,77.9358,78.1614,553606.0
2024-12-20 09:40:00,79.7,79.75,79.37,79.49,303664.0,78.1516,78.2006,77.828,77.9456,303664.0
2024-12-20 09:50:00,79.5,79.55,79.41,79.45,182694.0,77.9554,78.0045,77.8672,77.9064,182694.0
2024-12-20 10:00:00,79.45,79.5,79.35,79.43,252549.0,77.9064,77.9554,77.8084,77.8868,252549.0
2024-12-20 10:10:00,79.42,79.54,79.39,79.49,192501.0,77.877,77.9947,77.8476,77.9456,192501.0
2024-12-20 10:20:00,79.49,79.67,79.43,79.65,212187.0,77.9456,78.1221,77.8868,78.1025,212187.0
2024-12-20 10:30:00,79.65,79.79,79.56,79.57,237726.0,78.1025,78.2398,78.0143,78.0241,237726.0
2024-12-20 10:40:00,79.57,79.76,79.56,79.76,175704.0,78.0241,78.2104,78.0143,78.2104,175704.0
2024-12-20 10:50:00,79.77,79.8,79.7,79.7,192822.0,78.2202,78.2496,78.1516,78.1516,192822.0
2024-12-20 11:00:00,79.7,80.0,79.68,79.92,313449.0,78.1516,78.4457,78.1319,78.3673,313449.0
2024-12-20 11:10:00,79.92,80.13,79.89,80.09,255356.0,78.3673,78.5732,78.3379,78.534,255356.0
2024-12-20 11:20:00,80.09,80.21,80.07,80.21,163442.0,78.534,78.6516,78.5144,78.6516,163442.0
2024-12-20 11:30:00,80.21,80.3,80.14,80.3,150491.0,78.6516,78.7399,78.583,78.7399,150491.0
2024-12-20 11:40:00,80.3,80.35,80.25,80.28,337760.0,78.7399,78.7889,78.6909,78.7203,337760.0
2024-12-20 11:50:00,80.28,80.37,80.2,80.33,490645.0,78.7203,78.8085,78.6418,78.7693,490645.0
2024-12-20 12:00:00,80.32,80.37,80.28,80.36,206934.0,78.7595,78.8085,78.7203,78.7987,206934.0
2024-12-20 12:10:00,80.36,80.4,80.33,80.35,132578.0,78.7987,78.838,78.7693,78.7889,132578.0
2024-12-20 12:20:00,80.36,80.4,80.31,80.36,180919.0,78.7987,78.838,78.7497,78.7987,180919.0
2024-12-20 12:30:00,80.36,80.37,80.21,80.26,137997.0,78.7987,78.8085,78.6516,78.7007,137997.0
2024-12-20 12:40:00,80.26,80.33,80.2,80.32,119709.0,78.7007,78.7693,78.6418,78.7595,119709.0
2024-12-20 12:50:00,80.32,80.38,80.29,80.33,56040.0,78.7595,78.8183,78.7301,78.7693,56040.0
2024-12-20 13:00:00,80.32,80.33,80.25,80.27,52381.0,78.7595,78.7693,78.6909,78.7105,52381.0
2024-12-20 13:10:00,80.28,80.3,80.22,80.26,60222.0,78.7203,78.7399,78.6615,78.7007,60222.0
2024-12-20 13:20:00,80.27,80.27,80.19,80.22,65954.0,78.7105,78.7105,78.632,78.6615,65954.0
2024-12-20 13:30:00,80.22,80.27,80.15,80.16,57991.0,78.6615,78.7105,78.5928,78.6026,57991.0
2024-12-20 13:40:00,80.16,80.2,80.13,80.14,58095.0,78.6026,78.6418,78.5732,78.583,58095.0
2024-12-20 13:50:00,80.14,80.21,80.08,80.09,74389.0,78.583,78.6516,78.5242,78.534,74389.0
2024-12-20 14:00:00,80.09,80.17,80.08,80.14,68587.0,78.534,78.6124,78.5242,78.583,68587.0
2024-12-20 14:10:00,80.15,80.18,80.11,80.17,80760.0,78.5928,78.6222,78.5536,78.6124,80760.0
2024-12-20 14:20:00,80.17,80.27,80.15,80.27,79206.0,78.6124,78.7105,78.5928,78.7105,79206.0
2024-12-20 14:30:00,80.27,80.33,80.21,80.23,123736.0,78.7105,78.7693,78.6516,78.6713,123736.0
2024-12-20 14:40:00,80.23,80.23,80.12,80.14,132541.0,78.6713,78.6713,78.5634,78.583,132541.0
2024-12-20 14:50:00,80.14,80.15,80.05,80.09,266814.0,78.583,78.5928,78.4948,78.534,266814.0
2024-12-20 15:00:00,80.09,80.16,80.08,80.14,136010.0,78.534,78.6026,78.5242,78.583,136010.0
2024-12-20 15:10:00,80.14,80.21,80.12,80.13,148687.0,78.583,78.6516,78.5634,78.5732,148687.0
2024-12-20 15:20:00,80.13,80.15,80.03,80.05,172796.0,78.5732,78.5928,78.4751,78.4948,172796.0
2024-12-20 15:30:00,80.05,80.19,79.96,80.16,225475.0,78.4948,78.632,78.4065,78.6026,225475.0
2024-12-20 15:40:00,80.16,80.2,80.03,80.03,488055.0,78.6026,78.6418,78.4751,78.4751,488055.0
2024-12-20 15:50:00,80.03,80.15,79.82,79.93,1579194.0,78.4751,78.5928,78.2692,78.3771,1579194.0
2024-12-23 09:30:00,79.05,79.23,78.78,78.81,500145.0,78.1058,78.2837,77.839,77.8687,500145.0
2024-12-23 09:40:00,78.82,78.88,78.58,78.6,317480.0,77.8786,77.9378,77.6414,77.6612,317480.0
2024-12-23 09:50:00,78.6,78.62,78.48,78.51,330709.0,77.6612,77.681,77.5426,77.5723,330709.0
2024-12-23 10:00:00,78.52,78.59,78.41,78.45,292180.0,77.5821,77.6513,77.4735,77.513,292180.0
2024-12-23 10:10:00,78.45,78.59,78.42,78.46,143218.0,77.513,77.6513,77.4833,77.5229,143218.0
2024-12-23 10:20:00,78.46,78.59,78.35,78.4,310202.0,77.5229,77.6513,77.4142,77.4636,310202.0
2024-12-23 10:30:00,78.4,78.41,78.25,78.26,255083.0,77.4636,77.4735,77.3154,77.3253,255083.0
2024-12-23 10:40:00,78.26,78.28,78.2,78.25,466720.0,77.3253,77.345,77.266,77.3154,466720.0
2024-12-23 10:50:00,78.26,78.32,78.22,78.27,249034.0,77.3253,77.3845,77.2857,77.3351,249034.0
2024-12-23 11:00:00,78.26,78.35,78.23,78.27,101761.0,77.3253,77.4142,77.2956,77.3351,101761.0
2024-12-23 11:10:00,78.28,78.32,78.23,78.27,100399.0,77.345,77.3845,77.2956,77.3351,100399.0
2024-12-23 11:20:00,78.28,78.33,78.23,78.24,182983.0,77.345,77.3944,77.2956,77.3055,182983.0
2024-12-23 11:30:00,78.25,78.28,78.18,78.18,111249.0,77.3154,77.345,77.2462,77.2462,111249.0
2024-12-23 11:40:00,78.19,78.35,78.15,78.34,197754.0,77.2561,77.4142,77.2166,77.4043,197754.0
2024-12-23 11:50:00,78.35,78.42,78.34,78.4,301533.0,77.4142,77.4833,77.4043,77.4636,301533.0
2024-12-23 12:00:00,78.4,78.48,78.36,78.43,156199.0,77.4636,77.5426,77.4241,77.4932,156199.0
2024-12-23 12:10:00,78.44,78.51,78.34,78.37,114055.0,77.5031,77.5723,77.4043,77.4339,114055.0
2024-12-23 12:20:00,78.37,78.39,78.3,78.35,107248.0,77.4339,77.4537,77.3648,77.4142,107248.0
2024-12-23 12:30:00,78.35,78.4,78.3,78.38,97239.0,77.4142,77.4636,77.3648,77.4438,97239.0
2024-12-23 12:40:00,78.38,78.46,78.36,78.45,105524.0,77.4438,77.5229,77.4241,77.513,105524.0
2024-12-23 12:50:00,78.45,78.5,78.44,78.46,56757.0,77.513,77.5624,77.5031,77.5229,56757.0
2024-12-23 13:00:00,78.45,78.53,78.45,78.5,92129.0,77.513,77.592,77.513,77.5624,92129.0
2024-12-23 13:10:00,78.5,78.62,78.49,78.59,64656.0,77.5624,77.681,77.5525,77.6513,64656.0
2024-12-23 13:20:00,78.59,78.69,78.57,78.69,101342.0,77.6513,77.7501,77.6315,77.7501,101342.0
2024-12-23 13:30:00,78.69,78.7,78.63,78.66,82242.0,77.7501,77.76,77.6908,77.7205,82242.0
2024-12-23 13:40:00,78.65,78.65,78.58,78.63,78584.0,77.7106,77.7106,77.6414,77.6908,78584.0
2024-12-23 13:50:00,78.63,78.66,78.58,78.59,78348.0,77.6908,77.7205,77.6414,77.6513,78348.0
2024-12-23 14:00:00,78.59,78.69,78.58,78.68,85128.0,77.6513,77.7501,77.6414,77.7402,85128.0
2024-12-23 14:10:00,78.69,78.75,78.68,78.72,133300.0,77.7501,77.8094,77.7402,77.7798,133300.0
2024-12-23 14:20:00,78.73,78.76,78.7,78.73,240745.0,77.7896,77.8193,77.76,77.7896,240745.0
2024-12-23 14:30:00,78.73,78.75,78.63,78.64,142760.0,77.7896,77.8094,77.6908,77.7007,142760.0
2024-12-23 14:40:00,78.63,78.67,78.6,78.61,80317.0,77.6908,77.7304,77.6612,77.6711,80317.0
2024-12-23 14:50:00,78.62,78.69,78.61,78.65,75195.0,77.681,77.7501,77.6711,77.7106,75195.0
2024-12-23 15:00:00,78.66,78.77,78.63,78.65,187767.0,77.7205,77.8292,77.6908,77.7106,187767.0
2024-12-23 15:10:00,78.65,78.69,78.61,78.66,183502.0,77.7106,77.7501,77.6711,77.7205,183502.0
2024-12-23 15:20:00,78.66,78.8,78.64,78.78,139820.0,77.7205,77.8588,77.7007,77.839,139820.0
2024-12-23 15:30:00,78.78,78.92,78.76,78.86,198617.0,77.839,77.9774,77.8193,77.9181,198617.0
2024-12-23 15:40:00,78.87,78.94,78.85,78.89,266454.0,77.928,77.9971,77.9082,77.9477,266454.0
2024-12-23 15:50:00,78.89,79.0,78.89,78.92,1407075.0,77.9477,78.0564,77.9477,77.9774,1407075.0
2024-12-24 09:30:00,78.85,78.95,78.74,78.86,258580.0,77.9082,78.007,77.7995,77.9181,258580.0
2024-12-24 09:40:00,78.86,78.97,78.85,78.92,150898.0,77.9181,78.0268,77.9082,77.9774,150898.0
2024-12-24 09:50:00,78.93,78.94,78.86,78.88,97673.0,77.9872,77.9971,77.9181,77.9378,97673.0
2024-12-24 10:00:00,78.88,79.07,78.87,79.0,218213.0,77.9378,78.1256,77.928,78.0564,218213.0
2024-12-24 10:10:00,79.0,79.1,79.0,79.09,144304.0,78.0564,78.1552,78.0564,78.1453,144304.0
2024-12-24 10:20:00,79.09,79.11,79.01,79.03,81302.0,78.1453,78.1651,78.0663,78.0861,81302.0
2024-12-24 10:30:00,79.03,79.18,79.01,79.15,120167.0,78.0861,78.2343,78.0663,78.2046,120167.0
2024-12-24 10:40:00,79.15,79.2,79.13,79.15,116880.0,78.2046,78.254,78.1849,78.2046,116880.0
2024-12-24 10:50:00,79.13,79.13,79.02,79.06,116440.0,78.1849,78.1849,78.0762,78.1157,116440.0
2024-12-24 11:00:00,79.06,79.12,79.04,79.07,77479.0,78.1157,78.175,78.0959,78.1256,77479.0
2024-12-24 11:10:00,79.07,79.09,79.03,79.04,36770.0,78.1256,78.1453,78.0861,78.0959,36770.0
2024-12-24 11:20:00,79.04,79.11,79.04,79.1,73592.0,78.0959,78.1651,78.0959,78.1552,73592.0
2024-12-24 11:30:00,79.1,79.2,79.1,79.19,122594.0,78.1552,78.254,78.1552,78.2441,122594.0
2024-12-24 11:40:00,79.2,79.25,79.19,79.25,89625.0,78.254,78.3034,78.2441,78.3034,89625.0
2024-12-24 11:50:00,79.25,79.27,79.14,79.18,92632.0,78.3034,78.3232,78.1947,78.2343,92632.0
2024-12-24 12:00:00,79.17,79.28,79.15,79.28,92752.0,78.2244,78.3331,78.2046,78.3331,92752.0
2024-12-24 12:10:00,79.27,79.32,79.26,79.29,83802.0,78.3232,78.3726,78.3133,78.3429,83802.0
2024-12-24 12:20:00,79.29,79.38,79.28,79.36,301901.0,78.3429,78.4319,78.3331,78.4121,301901.0
2024-12-24 12:30:00,79.36,79.41,79.27,79.4,129572.0,78.4121,78.4615,78.3232,78.4516,129572.0
2024-12-24 12:40:00,79.39,79.44,79.33,79.38,252803.0,78.4418,78.4912,78.3825,78.4319,252803.0
2024-12-24 12:50:00,79.38,79.49,79.37,79.45,504036.0,78.4319,78.5406,78.422,78.501,504036.0
2024-12-26 09:30:00,79.29,79.42,79.22,79.39,392447.0,78.3429,78.4714,78.2738,78.4418,392447.0
2024-12-26 09:40:00,79.4,79.49,79.36,79.48,248906.0,78.4516,78.5406,78.4121,78.5307,248906.0
2024-12-26 09:50:00,79.47,79.53,79.42,79.52,159630.0,78.5208,78.5801,78.4714,78.5702,159630.0
2024-12-26 10:00:00,79.52,79.64,79.5,79.6,317044.0,78.5702,78.6888,78.5504,78.6492,317044.0
2024-12-26 10:10:00,79.59,79.63,79.56,79.58,82115.0,78.6394,78.6789,78.6097,78.6295,82115.0
2024-12-26 10:20:00,79.58,79.6,79.54,79.57,78338.0,78.6295,78.6492,78.59,78.6196,78338.0
2024-12-26 10:30:00,79.58,79.59,79.48,79.49,158139.0,78.6295,78.6394,78.5307,78.5406,158139.0
2024-12-26 10:40:00,79.48,79.6,79.46,79.59,102220.0,78.5307,78.6492,78.5109,78.6394,102220.0
2024-12-26 10:50:00,79.59,79.6,79.54,79.59,65970.0,78.6394,78.6492,78.59,78.6394,65970.0
2024-12-26 11:00:00,79.59,79.63,79.56,79.59,78517.0,78.6394,78.6789,78.6097,78.6394,78517.0
2024-12-26 11:10:00,79.58,79.6,79.55,79.59,64029.0,78.6295,78.6492,78.5998,78.6394,64029.0
2024-12-26 11:20:00,79.59,79.61,79.53,79.57,64160.0,78.6394,78.6591,78.5801,78.6196,64160.0
2024-12-26 11:30:00,79.57,79.67,79.57,79.67,92559.0,78.6196,78.7184,78.6196,78.7184,92559.0
2024-12-26 11:40:00,79.67,79.72,79.67,79.7,41252.0,78.7184,78.7678,78.7184,78.7481,41252.0
2024-12-26 11:50:00,79.71,79.72,79.67,79.7,67845.0,78.7579,78.7678,78.7184,78.7481,67845.0
2024-12-26 12:00:00,79.7,79.71,79.68,79.7,55548.0,78.7481,78.7579,78.7283,78.7481,55548.0
2024-12-26 12:10:00,79.7,79.73,79.69,79.73,31220.0,78.7481,78.7777,78.7382,78.7777,31220.0
2024-12-26 12:20:00,79.72,79.73,79.65,79.66,27024.0,78.7678,78.7777,78.6986,78.7085,27024.0
2024-12-26 12:30:00,79.65,79.67,79.63,79.65,23583.0,78.6986,78.7184,78.6789,78.6986,23583.0
2024-12-26 12:40:00,79.65,79.71,79.61,79.64,34389.0,78.6986,78.7579,78.6591,78.6888,34389.0
2024-12-26 12:50:00,79.64,79.65,79.6,79.62,29793.0,78.6888,78.6986,78.6492,78.669,29793.0
2024-12-26 13:00:00,79.61,79.68,79.61,79.66,43961.0,78.6591,78.7283,78.6591,78.7085,43961.0
2024-12-26 13:10:00,79.66,79.66,79.61,79.66,55076.0,78.7085,78.7085,78.6591,78.7085,55076.0
2024-12-26 13:20:00,79.64,79.68,79.62,79.66,25276.0,78.6888,78.7283,78.669,78.7085,25276.0
2024-12-26 13:30:00,79.65,79.67,79.59,79.62,33244.0,78.6986,78.7184,78.6394,78.669,33244.0
2024-12-26 13:40:00,79.61,79.67,79.56,79.67,27692.0,78.6591,78.7184,78.6097,78.7184,27692.0
2024-12-26 13:50:00,79.66,79.69,79.62,79.64,23564.0,78.7085,78.7382,78.669,78.6888,23564.0
2024-12-26 14:00:00,79.64,79.64,79.57,79.59,40360.0,78.6888,78.6888,78.6196,78.6394,40360.0
2024-12-26 14:10:00,79.59,79.65,79.56,79.62,21411.0,78.6394,78.6986,78.6097,78.669,21411.0
2024-12-26 14:20:00,79.63,79.65,79.61,79.62,43315.0,78.6789,78.6986,78.6591,78.669,43315.0
2024-12-26 14:30:00,79.62,79.65,79.6,79.63,41048.0,78.669,78.6986,78.6492,78.6789,41048.0
2024-12-26 14:40:00,79.62,79.64,79.6,79.63,19871.0,78.669,78.6888,78.6492,78.6789,19871.0
2024-12-26 14:50:00,79.62,79.65,79.61,79.61,15922.0,78.669,78.6986,78.6591,78.6591,15922.0
2024-12-26 15:00:00,79.6,79.64,79.6,79.63,21737.0,78.6492,78.6888,78.6492,78.6789,21737.0
2024-12-26 15:10:00,79.63,79.65,79.59,79.61,40537.0,78.6789,78.6986,78.6394,78.6591,40537.0
2024-12-26 15:20:00,79.61,79.64,79.59,79.61,28112.0,78.6591,78.6888,78.6394,78.6591,28112.0
2024-12-26 15:30:00,79.61,79.66,79.55,79.65,45617.0,78.6591,78.7085,78.5998,78.6986,45617.0
2024-12-26 15:40:00,79.64,79.65,79.58,79.63,70700.0,78.6888,78.6986,78.6295,78.6789,70700.0
2024-12-26 15:50:00,79.64,79.74,79.64,79.68,626699.0,78.6888,78.7876,78.6888,78.7283,626699.0
2024-12-27 09:30:00,79.32,79.58,79.18,79.54,322558.0,78.3726,78.6295,78.2343,78.59,322558.0
2024-12-27 09:40:00,79.54,79.72,79.53,79.67,135454.0,78.59,78.7678,78.5801,78.7184,135454.0
2024-12-27 09:50:00,79.66,79.66,79.55,79.66,107846.0,78.7085,78.7085,78.5998,78.7085,107846.0
2024-12-27 10:00:00,79.66,79.67,79.57,79.65,191441.0,78.7085,78.7184,78.6196,78.6986,191441.0
2024-12-27 10:10:00,79.64,79.65,79.49,79.52,114995.0,78.6888,78.6986,78.5406,78.5702,114995.0
2024-12-27 10:20:00,79.5,79.62,79.42,79.43,190631.0,78.5504,78.669,78.4714,78.4813,190631.0
2024-12-27 10:30:00,79.43,79.51,79.37,79.48,308785.0,78.4813,78.5603,78.422,78.5307,308785.0
2024-12-27 10:40:00,79.47,79.55,79.44,79.51,240072.0,78.5208,78.5998,78.4912,78.5603,240072.0
2024-12-27 10:50:00,79.51,79.51,79.36,79.38,72549.0,78.5603,78.5603,78.4121,78.4319,72549.0
2024-12-27 11:00:00,79.39,79.39,79.26,79.33,74873.0,78.4418,78.4418,78.3133,78.3825,74873.0
2024-12-27 11:10:00,79.33,79.36,79.29,79.33,56297.0,78.3825,78.4121,78.3429,78.3825,56297.0
2024-12-27 11:20:00,79.32,79.36,79.3,79.35,126674.0,78.3726,78.4121,78.3528,78.4022,126674.0
2024-12-27 11:30:00,79.35,79.49,79.31,79.44,73528.0,78.4022,78.5406,78.3627,78.4912,73528.0
2024-12-27 11:40:00,79.44,79.47,79.24,79.25,77635.0,78.4912,78.5208,78.2935,78.3034,77635.0
2024-12-27 11:50:00,79.24,79.24,79.11,79.18,133497.0,78.2935,78.2935,78.1651,78.2343,133497.0
2024-12-27 12:00:00,79.17,79.18,79.05,79.11,53011.0,78.2244,78.2343,78.1058,78.1651,53011.0
2024-12-27 12:10:00,79.12,79.13,79.08,79.11,45543.0,78.175,78.1849,78.1355,78.1651,45543.0
2024-12-27 12:20:00,79.12,79.14,79.06,79.13,167731.0,78.175,78.1947,78.1157,78.1849,167731.0
2024-12-27 12:30:00,79.12,79.19,79.04,79.06,284484.0,78.175,78.2441,78.0959,78.1157,284484.0
2024-12-27 12:40:00,79.06,79.09,79.0,79.03,37066.0,78.1157,78.1453,78.0564,78.0861,37066.0
2024-12-27 12:50:00,79.04,79.15,79.03,79.13,40619.0,78.0959,78.2046,78.0861,78.1849,40619.0
2024-12-27 13:00:00,79.13,79.18,79.09,79.11,28646.0,78.1849,78.2343,78.1453,78.1651,28646.0
2024-12-27 13:10:00,79.11,79.2,79.11,79.18,40798.0,78.1651,78.254,78.1651,78.2343,40798.0
2024-12-27 13:20:00,79.18,79.22,79.15,79.17,32976.0,78.2343,78.2738,78.2046,78.2244,32976.0
2024-12-27 13:30:00,79.16,79.25,79.14,79.23,28905.0,78.2145,78.3034,78.1947,78.2837,28905.0
2024-12-27 13:40:00,79.23,79.26,79.17,79.2,37199.0,78.2837,78.3133,78.2244,78.254,37199.0
2024-12-27 13:50:00,79.2,79.24,79.19,79.22,38538.0,78.254,78.2935,78.2441,78.2738,38538.0
2024-12-27 14:00:00,79.21,79.27,79.2,79.27,44366.0,78.2639,78.3232,78.254,78.3232,44366.0
2024-12-27 14:10:00,79.27,79.36,79.27,79.36,36378.0,78.3232,78.4121,78.3232,78.4121,36378.0
2024-12-27 14:20:00,79.36,79.36,79.31,79.31,39207.0,78.4121,78.4121,78.3627,78.3627,39207.0
2024-12-27 14:30:00,79.31,79.36,79.28,79.36,63042.0,78.3627,78.4121,78.3331,78.4121,63042.0
2024-12-27 14:40:00,79.36,79.41,79.35,79.41,83847.0,78.4121,78.4615,78.4022,78.4615,83847.0
2024-12-27 14:50:00,79.41,79.43,79.36,79.39,82145.0,78.4615,78.4813,78.4121,78.4418,82145.0
2024-12-27 15:00:00,79.39,79.41,79.27,79.31,110622.0,78.4418,78.4615,78.3232,78.3627,110622.0
2024-12-27 15:10:00,79.31,79.32,79.21,79.23,80772.0,78.3627,78.3726,78.2639,78.2837,80772.0
2024-12-27 15:20:00,79.23,79.26,79.19,79.25,76533.0,78.2837,78.3133,78.2441,78.3034,76533.0
2024-12-27 15:30:00,79.25,79.26,79.18,79.18,77544.0,78.3034,78.3133,78.2343,78.2343,77544.0
2024-12-27 15:40:00,79.19,79.29,79.13,79.29,197758.0,78.2441,78.3429,78.1849,78.3429,197758.0
2024-12-27 15:50:00,79.29,79.45,79.25,79.31,1333495.0,78.3429,78.501,78.3034,78.3627,1333495.0
2024-12-30 09:30:00,78.96,79.01,78.41,78.41,471699.0,78.0169,78.0663,77.4735,77.4735,471699.0
2024-12-30 09:40:00,78.41,78.45,78.28,78.3,140209.0,77.4735,77.513,77.345,77.3648,140209.0
2024-12-30 09:50:00,78.29,78.31,78.21,78.29,180126.0,77.3549,77.3747,77.2758,77.3549,180126.0
2024-12-30 10:00:00,78.29,78.37,78.22,78.3,175622.0,77.3549,77.4339,77.2857,77.3648,175622.0
2024-12-30 10:10:00,78.3,78.31,78.15,78.16,98923.0,77.3648,77.3747,77.2166,77.2264,98923.0
2024-12-30 10:20:00,78.17,78.24,78.13,78.17,85384.0,77.2363,77.3055,77.1968,77.2363,85384.0
2024-12-30 10:30:00,78.17,78.24,78.13,78.19,107275.0,77.2363,77.3055,77.1968,77.2561,107275.0
2024-12-30 10:40:00,78.18,78.31,78.13,78.14,103542.0,77.2462,77.3747,77.1968,77.2067,103542.0
2024-12-30 10:50:00,78.15,78.21,78.12,78.2,74651.0,77.2166,77.2758,77.1869,77.266,74651.0
2024-12-30 11:00:00,78.21,78.32,78.18,78.31,100375.0,77.2758,77.3845,77.2462,77.3747,100375.0
2024-12-30 11:10:00,78.31,78.36,78.27,78.36,63061.0,77.3747,77.4241,77.3351,77.4241,63061.0
2024-12-30 11:20:00,78.36,78.38,78.28,78.36,70067.0,77.4241,77.4438,77.345,77.4241,70067.0
2024-12-30 11:30:00,78.36,78.45,78.36,78.43,373784.0,77.4241,77.513,77.4241,77.4932,373784.0
2024-12-30 11:40:00,78.44,78.5,78.31,78.31,206519.0,77.5031,77.5624,77.3747,77.3747,206519.0
2024-12-30 11:50:00,78.31,78.41,78.31,78.39,40442.0,77.3747,77.4735,77.3747,77.4537,40442.0
2024-12-30 12:00:00,78.39,78.46,78.38,78.44,42880.0,77.4537,77.5229,77.4438,77.5031,42880.0
2024-12-30 12:10:00,78.45,78.58,78.44,78.56,72862.0,77.513,77.6414,77.5031,77.6217,72862.0
2024-12-30 12:20:00,78.56,78.61,78.53,78.53,38775.0,77.6217,77.6711,77.592,77.592,38775.0
2024-12-30 12:30:00,78.53,78.59,78.52,78.56,31263.0,77.592,77.6513,77.5821,77.6217,31263.0
2024-12-30 12:40:00,78.57,78.61,78.5,78.61,91350.0,77.6315,77.6711,77.5624,77.6711,91350.0
2024-12-30 12:50:00,78.61,78.62,78.48,78.59,54859.0,77.6711,77.681,77.5426,77.6513,54859.0
2024-12-30 13:00:00,78.58,78.59,78.51,78.58,45403.0,77.6414,77.6513,77.5723,77.6414,45403.0
2024-12-30 13:10:00,78.58,78.61,78.5,78.54,511471.0,77.6414,77.6711,77.5624,77.6019,511471.0
2024-12-30 13:20:00,78.55,78.57,78.47,78.53,145967.0,77.6118,77.6315,77.5327,77.592,145967.0
2024-12-30 13:30:00,78.52,78.59,78.49,78.51,75421.0,77.5821,77.6513,77.5525,77.5723,75421.0
2024-12-30 13:40:00,78.51,78.54,78.48,78.52,93710.0,77.5723,77.6019,77.5426,77.5821,93710.0
2024-12-30 13:50:00,78.52,78.58,78.51,78.52,75317.0,77.5821,77.6414,77.5723,77.5821,75317.0
2024-12-30 14:00:00,78.52,78.54,78.4,78.45,55609.0,77.5821,77.6019,77.4636,77.513,55609.0
2024-12-30 14:10:00,78.45,78.47,78.41,78.43,73667.0,77.513,77.5327,77.4735,77.4932,73667.0
2024-12-30 14:20:00,78.44,78.48,78.35,78.46,77522.0,77.5031,77.5426,77.4142,77.5229,77522.0
2024-12-30 14:30:00,78.46,78.5,78.44,78.48,85816.0,77.5229,77.5624,77.5031,77.5426,85816.0
2024-12-30 14:40:00,78.48,78.58,78.46,78.57,120761.0,77.5426,77.6414,77.5229,77.6315,120761.0
2024-12-30 14:50:00,78.57,78.61,78.55,78.59,128694.0,77.6315,77.6711,77.6118,77.6513,128694.0
2024-12-30 15:00:00,78.59,78.59,78.52,78.55,138541.0,77.6513,77.6513,77.5821,77.6118,138541.0
2024-12-30 15:10:00,78.55,78.62,78.53,78.6,125126.0,77.6118,77.681,77.592,77.6612,125126.0
2024-12-30 15:20:00,78.59,78.61,78.49,78.5,98863.0,77.6513,77.6711,77.5525,77.5624,98863.0
2024-12-30 15:30:00,78.5,78.53,78.43,78.49,132075.0,77.5624,77.592,77.4932,77.5525,132075.0
2024-12-30 15:40:00,78.48,78.57,78.46,78.55,183639.0,77.5426,77.6315,77.5229,77.6118,183639.0
2024-12-30 15:50:00,78.54,78.6,78.36,78.37,670607.0,77.6019,77.6612,77.4241,77.4339,670607.0
2024-12-31 09:30:00,78.53,78.86,78.43,78.77,402472.0,77.592,77.9181,77.4932,77.8292,402472.0
2024-12-31 09:40:00,78.77,78.77,78.63,78.64,109386.0,77.8292,77.8292,77.6908,77.7007,109386.0
2024-12-31 09:50:00,78.65,78.67,78.57,78.63,92666.0,77.7106,77.7304,77.6315,77.6908,92666.0
2024-12-31 10:00:00,78.64,78.7,78.53,78.54,84127.0,77.7007,77.76,77.592,77.6019,84127.0
2024-12-31 10:10:00,78.54,78.69,78.54,78.65,75265.0,77.6019,77.7501,77.6019,77.7106,75265.0
2024-12-31 10:20:00,78.65,78.66,78.47,78.48,232830.0,77.7106,77.7205,77.5327,77.5426,232830.0
2024-12-31 10:30:00,78.47,78.57,78.43,78.57,123851.0,77.5327,77.6315,77.4932,77.6315,123851.0
2024-12-31 10:40:00,78.58,78.58,78.49,78.54,80226.0,77.6414,77.6414,77.5525,77.6019,80226.0
2024-12-31 10:50:00,78.54,78.61,78.53,78.54,95580.0,77.6019,77.6711,77.592,77.6019,95580.0
2024-12-31 11:00:00,78.55,78.58,78.39,78.42,51107.0,77.6118,77.6414,77.4537,77.4833,51107.0
2024-12-31 11:10:00,78.44,78.44,78.36,78.36,51575.0,77.5031,77.5031,77.4241,77.4241,51575.0
2024-12-31 11:20:00,78.36,78.42,78.33,78.36,87030.0,77.4241,77.4833,77.3944,77.4241,87030.0
2024-12-31 11:30:00,78.37,78.38,78.31,78.32,92982.0,77.4339,77.4438,77.3747,77.3845,92982.0
2024-12-31 11:40:00,78.32,78.33,78.24,78.29,66366.0,77.3845,77.3944,77.3055,77.3549,66366.0
2024-12-31 11:50:00,78.29,78.31,78.2,78.22,163628.0,77.3549,77.3747,77.266,77.2857,163628.0
2024-12-31 12:00:00,78.22,78.28,78.16,78.27,202580.0,77.2857,77.345,77.2264,77.3351,202580.0
2024-12-31 12:10:00,78.27,78.31,78.23,78.29,76064.0,77.3351,77.3747,77.2956,77.3549,76064.0
2024-12-31 12:20:00,78.29,78.29,78.21,78.23,103609.0,77.3549,77.3549,77.2758,77.2956,103609.0
2024-12-31 12:30:00,78.22,78.23,78.16,78.23,58110.0,77.2857,77.2956,77.2264,77.2956,58110.0
2024-12-31 12:40:00,78.25,78.32,78.23,78.3,57998.0,77.3154,77.3845,77.2956,77.3648,57998.0
2024-12-31 12:50:00,78.29,78.43,78.29,78.43,114579.0,77.3549,77.4932,77.3549,77.4932,114579.0
2024-12-31 13:00:00,78.43,78.43,78.35,78.37,86877.0,77.4932,77.4932,77.4142,77.4339,86877.0
2024-12-31 13:10:00,78.37,78.37,78.27,78.27,70936.0,77.4339,77.4339,77.3351,77.3351,70936.0
2024-12-31 13:20:00,78.27,78.27,78.19,78.24,81275.0,77.3351,77.3351,77.2561,77.3055,81275.0
2024-12-31 13:30:00,78.24,78.34,78.24,78.33,51850.0,77.3055,77.4043,77.3055,77.3944,51850.0
2024-12-31 13:40:00,78.34,78.44,78.34,78.43,66846.0,77.4043,77.5031,77.4043,77.4932,66846.0
2024-12-31 13:50:00,78.42,78.46,78.34,78.35,47335.0,77.4833,77.5229,77.4043,77.4142,47335.0
2024-12-31 14:00:00,78.35,78.4,78.3,78.4,63593.0,77.4142,77.4636,77.3648,77.4636,63593.0
2024-12-31 14:10:00,78.41,78.44,78.29,78.3,82668.0,77.4735,77.5031,77.3549,77.3648,82668.0
2024-12-31 14:20:00,78.3,78.38,78.25,78.33,64093.0,77.3648,77.4438,77.3154,77.3944,64093.0
2024-12-31 14:30:00,78.33,78.4,78.31,78.39,74684.0,77.3944,77.4636,77.3747,77.4537,74684.0
2024-12-31 14:40:00,78.4,78.4,78.3,78.33,63677.0,77.4636,77.4636,77.3648,77.3944,63677.0
2024-12-31 14:50:00,78.33,78.44,78.33,78.44,61439.0,77.3944,77.5031,77.3944,77.5031,61439.0
2024-12-31 15:00:00,78.44,78.51,78.41,78.48,126651.0,77.5031,77.5723,77.4735,77.5426,126651.0
2024-12-31 15:10:00,78.48,78.49,78.33,78.41,71995.0,77.5426,77.5525,77.3944,77.4735,71995.0
2024-12-31 15:20:00,78.41,78.46,78.36,78.45,122912.0,77.4735,77.5229,77.4241,77.513,122912.0
2024-12-31 15:30:00,78.46,78.54,78.4,78.43,314298.0,77.5229,77.6019,77.4636,77.4932,314298.0
2024-12-31 15:40:00,78.44,78.51,78.36,78.5,329671.0,77.5031,77.5723,77.4241,77.5624,329671.0
2024-12-31 15:50:00,78.5,78.62,78.47,78.61,1051191.0,77.5624,77.681,77.5327,77.6711,1051191.0
2025-01-02 09:30:00,78.78,79.14,78.78,79.04,626304.0,77.839,78.1947,77.839,78.0959,626304.0
2025-01-02 09:40:00,79.05,79.11,78.98,79.01,152726.0,78.1058,78.1651,78.0367,78.0663,152726.0
2025-01-02 09:50:00,79.02,79.04,78.93,79.0,123162.0,78.0762,78.0959,77.9872,78.0564,123162.0
2025-01-02 10:00:00,79.01,79.06,78.88,78.94,143448.0,78.0663,78.1157,77.9378,77.9971,143448.0
2025-01-02 10:10:00,78.93,79.04,78.9,78.93,154918.0,77.9872,78.0959,77.9576,77.9872,154918.0
2025-01-02 10:20:00,78.93,78.93,78.75,78.77,183074.0,77.9872,77.9872,77.8094,77.8292,183074.0
2025-01-02 10:30:00,78.77,78.79,78.69,78.73,128084.0,77.8292,77.8489,77.7501,77.7896,128084.0
2025-01-02 10:40:00,78.73,78.87,78.7,78.85,156166.0,77.7896,77.928,77.76,77.9082,156166.0
2025-01-02 10:50:00,78.85,78.89,78.75,78.78,176503.0,77.9082,77.9477,77.8094,77.839,176503.0
2025-01-02 11:00:00,78.79,78.8,78.48,78.49,159673.0,77.8489,77.8588,77.5426,77.5525,159673.0
2025-01-02 11:10:00,78.49,78.62,78.47,78.61,165107.0,77.5525,77.681,77.5327,77.6711,165107.0
2025-01-02 11:20:00,78.6,78.63,78.47,78.62,97272.0,77.6612,77.6908,77.5327,77.681,97272.0
2025-01-02 11:30:00,78.63,78.74,78.61,78.73,182347.0,77.6908,77.7995,77.6711,77.7896,182347.0
2025-01-02 11:40:00,78.73,78.76,78.63,78.66,117780.0,77.7896,77.8193,77.6908,77.7205,117780.0
2025-01-02 11:50:00,78.65,78.72,78.57,78.59,376479.0,77.7106,77.7798,77.6315,77.6513,376479.0
2025-01-02 12:00:00,78.6,78.63,78.58,78.61,122658.0,77.6612,77.6908,77.6414,77.6711,122658.0
2025-01-02 12:10:00,78.62,78.71,78.61,78.62,44667.0,77.681,77.7699,77.6711,77.681,44667.0
2025-01-02 12:20:00,78.62,78.62,78.46,78.48,123338.0,77.681,77.681,77.5229,77.5426,123338.0
2025-01-02 12:30:00,78.48,78.5,78.35,78.36,224372.0,77.5426,77.5624,77.4142,77.4241,224372.0
2025-01-02 12:40:00,78.36,78.4,78.28,78.32,289136.0,77.4241,77.4636,77.345,77.3845,289136.0
2025-01-02 12:50:00,78.31,78.41,78.29,78.39,376945.0,77.3747,77.4735,77.3549,77.4537,376945.0
2025-01-02 13:00:00,78.38,78.38,78.28,78.33,399471.0,77.4438,77.4438,77.345,77.3944,399471.0
2025-01-02 13:10:00,78.32,78.32,78.19,78.26,349522.0,77.3845,77.3845,77.2561,77.3253,349522.0
2025-01-02 13:20:00,78.27,78.3,78.2,78.27,122803.0,77.3351,77.3648,77.266,77.3351,122803.0
2025-01-02 13:30:00,78.26,78.26,78.14,78.17,85933.0,77.3253,77.3253,77.2067,77.2363,85933.0
2025-01-02 13:40:00,78.17,78.27,78.13,78.19,266571.0,77.2363,77.3351,77.1968,77.2561,266571.0
2025-01-02 13:50:00,78.17,78.22,78.11,78.21,141451.0,77.2363,77.2857,77.177,77.2758,141451.0
2025-01-02 14:00:00,78.22,78.29,78.17,78.22,83814.0,77.2857,77.3549,77.2363,77.2857,83814.0
2025-01-02 14:10:00,78.23,78.24,78.16,78.18,59536.0,77.2956,77.3055,77.2264,77.2462,59536.0
2025-01-02 14:20:00,78.17,78.3,78.17,78.29,96903.0,77.2363,77.3648,77.2363,77.3549,96903.0
2025-01-02 14:30:00,78.29,78.29,78.18,78.23,139996.0,77.3549,77.3549,77.2462,77.2956,139996.0
2025-01-02 14:40:00,78.23,78.32,78.21,78.29,238680.0,77.2956,77.3845,77.2758,77.3549,238680.0
2025-01-02 14:50:00,78.29,78.36,78.19,78.19,668627.0,77.3549,77.4241,77.2561,77.2561,668627.0
2025-01-02 15:00:00,78.2,78.38,78.2,78.36,82613.0,77.266,77.4438,77.266,77.4241,82613.0
2025-01-02 15:10:00,78.35,78.4,78.34,78.4,109280.0,77.4142,77.4636,77.4043,77.4636,109280.0
2025-01-02 15:20:00,78.4,78.41,78.34,78.35,103962.0,77.4636,77.4735,77.4043,77.4142,103962.0
2025-01-02 15:30:00,78.35,78.4,78.28,78.34,163986.0,77.4142,77.4636,77.345,77.4043,163986.0
2025-01-02 15:40:00,78.35,78.42,78.34,78.39,219888.0,77.4142,77.4833,77.4043,77.4537,219888.0
2025-01-02 15:50:00,78.39,78.44,78.27,78.36,813880.0,77.4537,77.5031,77.3351,77.4241,813880.0
2025-01-03 09:30:00,78.52,78.55,78.28,78.33,283866.0,77.5821,77.6118,77.345,77.3944,283866.0
2025-01-03 09:40:00,78.34,78.36,78.08,78.12,208421.0,77.4043,77.4241,77.1474,77.1869,208421.0
2025-01-03 09:50:00,78.11,78.18,78.04,78.13,151576.0,77.177,77.2462,77.1079,77.1968,151576.0
2025-01-03 10:00:00,78.13,78.39,78.12,78.34,110936.0,77.1968,77.4537,77.1869,77.4043,110936.0
2025-01-03 10:10:00,78.34,78.41,78.31,78.35,146171.0,77.4043,77.4735,77.3747,77.4142,146171.0
2025-01-03 10:20:00,78.35,78.46,78.29,78.45,86690.0,77.4142,77.5229,77.3549,77.513,86690.0
2025-01-03 10:30:00,78.44,78.47,78.38,78.45,135525.0,77.5031,77.5327,77.4438,77.513,135525.0
2025-01-03 10:40:00,78.45,78.52,78.44,78.49,234731.0,77.513,77.5821,77.5031,77.5525,234731.0
2025-01-03 10:50:00,78.5,78.64,78.5,78.63,118067.0,77.5624,77.7007,77.5624,77.6908,118067.0
2025-01-03 11:00:00,78.63,78.66,78.54,78.58,312423.0,77.6908,77.7205,77.6019,77.6414,312423.0
2025-01-03 11:10:00,78.58,78.59,78.52,78.55,80556.0,77.6414,77.6513,77.5821,77.6118,80556.0
2025-01-03 11:20:00,78.55,78.62,78.51,78.59,92564.0,77.6118,77.681,77.5723,77.6513,92564.0
2025-01-03 11:30:00,78.6,78.67,78.59,78.63,71994.0,77.6612,77.7304,77.6513,77.6908,71994.0
2025-01-03 11:40:00,78.63,78.7,78.63,78.65,58754.0,77.6908,77.76,77.6908,77.7106,58754.0
2025-01-03 11:50:00,78.64,78.67,78.61,78.62,82993.0,77.7007,77.7304,77.6711,77.681,82993.0
2025-01-03 12:00:00,78.62,78.69,78.59,78.66,38893.0,77.681,77.7501,77.6513,77.7205,38893.0
2025-01-03 12:10:00,78.66,78.66,78.57,78.57,45068.0,77.7205,77.7205,77.6315,77.6315,45068.0
2025-01-03 12:20:00,78.58,78.65,78.57,78.58,102722.0,77.6414,77.7106,77.6315,77.6414,102722.0
2025-01-03 12:30:00,78.58,78.59,78.52,78.56,50011.0,77.6414,77.6513,77.5821,77.6217,50011.0
2025-01-03 12:40:00,78.55,78.59,78.55,78.57,54249.0,77.6118,77.6513,77.6118,77.6315,54249.0
2025-01-03 12:50:00,78.57,78.6,78.54,78.57,72281.0,77.6315,77.6612,77.6019,77.6315,72281.0
2025-01-03 13:00:00,78.56,78.56,78.51,78.51,33754.0,77.6217,77.6217,77.5723,77.5723,33754.0
2025-01-03 13:10:00,78.51,78.55,78.49,78.55,49825.0,77.5723,77.6118,77.5525,77.6118,49825.0
2025-01-03 13:20:00,78.55,78.58,78.5,78.58,65019.0,77.6118,77.6414,77.5624,77.6414,65019.0
2025-01-03 13:30:00,78.58,78.6,78.52,78.54,54137.0,77.6414,77.6612,77.5821,77.6019,54137.0
2025-01-03 13:40:00,78.55,78.55,78.48,78.54,33738.0,77.6118,77.6118,77.5426,77.6019,33738.0
2025-01-03 13:50:00,78.54,78.54,78.49,78.51,298533.0,77.6019,77.6019,77.5525,77.5723,298533.0
2025-01-03 14:00:00,78.5,78.51,78.47,78.5,122084.0,77.5624,77.5723,77.5327,77.5624,122084.0
2025-01-03 14:10:00,78.51,78.53,78.46,78.53,87243.0,77.5723,77.592,77.5229,77.592,87243.0
2025-01-03 14:20:00,78.53,78.58,78.51,78.57,58552.0,77.592,77.6414,77.5723,77.6315,58552.0
2025-01-03 14:30:00,78.57,78.61,78.55,78.56,64827.0,77.6315,77.6711,77.6118,77.6217,64827.0
2025-01-03 14:40:00,78.56,78.58,78.52,78.53,43488.0,77.6217,77.6414,77.5821,77.592,43488.0
2025-01-03 14:50:00,78.52,78.53,78.48,78.5,154154.0,77.5821,77.592,77.5426,77.5624,154154.0
2025-01-03 15:00:00,78.49,78.52,78.44,78.49,129275.0,77.5525,77.5821,77.5031,77.5525,129275.0
2025-01-03 15:10:00,78.5,78.52,78.46,78.49,104432.0,77.5624,77.5821,77.5229,77.5525,104432.0
2025-01-03 15:20:00,78.5,78.51,78.46,78.5,249554.0,77.5624,77.5723,77.5229,77.5624,249554.0
2025-01-03 15:30:00,78.49,78.5,78.45,78.45,220105.0,77.5525,77.5624,77.513,77.513,220105.0
2025-01-03 15:40:00,78.45,78.45,78.34,78.38,211090.0,77.513,77.513,77.4043,77.4438,211090.0
2025-01-03 15:50:00,78.37,78.41,78.3,78.34,1103483.0,77.4339,77.4735,77.3648,77.4043,1103483.0
2025-01-06 09:30:00,78.42,78.42,78.11,78.25,783842.0,77.4833,77.4833,77.177,77.3154,783842.0
2025-01-06 09:40:00,78.25,78.39,78.19,78.31,375677.0,77.3154,77.4537,77.2561,77.3747,375677.0
2025-01-06 09:50:00,78.31,78.37,78.25,78.28,216638.0,77.3747,77.4339,77.3154,77.345,216638.0
2025-01-06 10:00:00,78.28,78.44,78.27,78.38,171093.0,77.345,77.5031,77.3351,77.4438,171093.0
2025-01-06 10:10:00,78.39,78.43,78.23,78.24,439258.0,77.4537,77.4932,77.2956,77.3055,439258.0
2025-01-06 10:20:00,78.24,78.25,77.96,77.98,260864.0,77.3055,77.3154,77.0288,77.0486,260864.0
2025-01-06 10:30:00,77.99,78.11,77.98,78.06,471911.0,77.0585,77.177,77.0486,77.1276,471911.0
2025-01-06 10:40:00,78.06,78.18,78.04,78.12,214495.0,77.1276,77.2462,77.1079,77.1869,214495.0
2025-01-06 10:50:00,78.13,78.24,78.08,78.2,177533.0,77.1968,77.3055,77.1474,77.266,177533.0
2025-01-06 11:00:00,78.21,78.23,78.06,78.11,161245.0,77.2758,77.2956,77.1276,77.177,161245.0
2025-01-06 11:10:00,78.11,78.34,78.07,78.31,148301.0,77.177,77.4043,77.1375,77.3747,148301.0
2025-01-06 11:20:00,78.31,78.33,78.25,78.26,109079.0,77.3747,77.3944,77.3154,77.3253,109079.0
2025-01-06 11:30:00,78.26,78.33,78.21,78.22,69182.0,77.3253,77.3944,77.2758,77.2857,69182.0
2025-01-06 11:40:00,78.22,78.34,78.15,78.33,115416.0,77.2857,77.4043,77.2166,77.3944,115416.0
2025-01-06 11:50:00,78.32,78.35,78.28,78.32,140329.0,77.3845,77.4142,77.345,77.3845,140329.0
2025-01-06 12:00:00,78.32,78.32,78.17,78.2,154304.0,77.3845,77.3845,77.2363,77.266,154304.0
2025-01-06 12:10:00,78.2,78.21,78.16,78.18,60533.0,77.266,77.2758,77.2264,77.2462,60533.0
2025-01-06 12:20:00,78.19,78.19,78.07,78.08,100835.0,77.2561,77.2561,77.1375,77.1474,100835.0
2025-01-06 12:30:00,78.08,78.12,78.04,78.09,76762.0,77.1474,77.1869,77.1079,77.1573,76762.0
2025-01-06 12:40:00,78.09,78.1,78.02,78.04,119123.0,77.1573,77.1672,77.0881,77.1079,119123.0
2025-01-06 12:50:00,78.04,78.05,77.92,77.95,78927.0,77.1079,77.1178,76.9893,77.019,78927.0
2025-01-06 13:00:00,77.97,77.97,77.82,77.83,124153.0,77.0387,77.0387,76.8905,76.9004,124153.0
2025-01-06 13:10:00,77.82,77.89,77.81,77.87,158334.0,76.8905,76.9597,76.8806,76.9399,158334.0
2025-01-06 13:20:00,77.86,77.89,77.81,77.87,57837.0,76.93,76.9597,76.8806,76.9399,57837.0
2025-01-06 13:30:00,77.89,77.93,77.85,77.9,97433.0,76.9597,76.9992,76.9201,76.9696,97433.0
2025-01-06 13:40:00,77.9,77.9,77.8,77.82,101740.0,76.9696,76.9696,76.8707,76.8905,101740.0
2025-01-06 13:50:00,77.82,77.91,77.81,77.9,52036.0,76.8905,76.9794,76.8806,76.9696,52036.0
2025-01-06 14:00:00,77.89,77.89,77.77,77.79,77383.0,76.9597,76.9597,76.8411,76.8609,77383.0
2025-01-06 14:10:00,77.79,77.87,77.77,77.83,76939.0,76.8609,76.9399,76.8411,76.9004,76939.0
2025-01-06 14:20:00,77.83,77.84,77.72,77.73,79591.0,76.9004,76.9103,76.7917,76.8016,79591.0
2025-01-06 14:30:00,77.73,77.79,77.73,77.75,66417.0,76.8016,76.8609,76.8016,76.8213,66417.0
2025-01-06 14:40:00,77.75,77.75,77.68,77.73,67594.0,76.8213,76.8213,76.7522,76.8016,67594.0
2025-01-06 14:50:00,77.73,77.73,77.64,77.7,76509.0,76.8016,76.8016,76.7127,76.7719,76509.0
2025-01-06 15:00:00,77.7,77.76,77.63,77.63,361277.0,76.7719,76.8312,76.7028,76.7028,361277.0
2025-01-06 15:10:00,77.63,77.66,77.55,77.57,159974.0,76.7028,76.7324,76.6237,76.6435,159974.0
2025-01-06 15:20:00,77.58,77.58,77.51,77.52,110292.0,76.6534,76.6534,76.5842,76.5941,110292.0
2025-01-06 15:30:00,77.52,77.59,77.49,77.52,385651.0,76.5941,76.6633,76.5644,76.5941,385651.0
2025-01-06 15:40:00,77.53,77.56,77.45,77.47,319204.0,76.604,76.6336,76.5249,76.5447,319204.0
2025-01-06 15:50:00,77.47,77.53,77.41,77.53,1184105.0,76.5447,76.604,76.4854,76.604,1184105.0
2025-01-07 09:30:00,77.71,78.16,77.69,78.13,796490.0,76.7818,77.2264,76.7621,77.1968,796490.0
2025-01-07 09:40:00,78.13,78.13,77.97,78.04,361311.0,77.1968,77.1968,77.0387,77.1079,361311.0
2025-01-07 09:50:00,78.04,78.08,77.87,78.06,300122.0,77.1079,77.1474,76.9399,77.1276,300122.0
2025-01-07 10:00:00,78.06,78.1,77.83,77.88,506425.0,77.1276,77.1672,76.9004,76.9498,506425.0
2025-01-07 10:10:00,77.88,77.95,77.69,77.71,266177.0,76.9498,77.019,76.7621,76.7818,266177.0
2025-01-07 10:20:00,77.71,77.85,77.68,77.81,162063.0,76.7818,76.9201,76.7522,76.8806,162063.0
2025-01-07 10:30:00,77.81,77.95,77.76,77.8,268119.0,76.8806,77.019,76.8312,76.8707,268119.0
2025-01-07 10:40:00,77.81,77.82,77.65,77.66,170840.0,76.8806,76.8905,76.7225,76.7324,170840.0
2025-01-07 10:50:00,77.66,77.74,77.59,77.73,279337.0,76.7324,76.8115,76.6633,76.8016,279337.0
2025-01-07 11:00:00,77.73,77.8,77.64,77.65,199315.0,76.8016,76.8707,76.7127,76.7225,199315.0
2025-01-07 11:10:00,77.65,77.66,77.52,77.56,391931.0,76.7225,76.7324,76.5941,76.6336,391931.0
2025-01-07 11:20:00,77.56,77.59,77.41,77.51,366617.0,76.6336,76.6633,76.4854,76.5842,366617.0
2025-01-07 11:30:00,77.51,77.58,77.42,77.53,301284.0,76.5842,76.6534,76.4953,76.604,301284.0
2025-01-07 11:40:00,77.52,77.58,77.48,77.58,265734.0,76.5941,76.6534,76.5546,76.6534,265734.0
2025-01-07 11:50:00,77.57,77.58,77.37,77.4,320837.0,76.6435,76.6534,76.4459,76.4755,320837.0
2025-01-07 12:00:00,77.39,77.53,77.39,77.47,169516.0,76.4656,76.604,76.4656,76.5447,169516.0
2025-01-07 12:10:00,77.46,77.55,77.44,77.55,83887.0,76.5348,76.6237,76.515,76.6237,83887.0
2025-01-07 12:20:00,77.54,77.54,77.45,77.48,76691.0,76.6139,76.6139,76.5249,76.5546,76691.0
2025-01-07 12:30:00,77.49,77.56,77.44,77.44,71725.0,76.5644,76.6336,76.515,76.515,71725.0
2025-01-07 12:40:00,77.44,77.45,77.37,77.4,82097.0,76.515,76.5249,76.4459,76.4755,82097.0
2025-01-07 12:50:00,77.4,77.47,77.37,77.45,52773.0,76.4755,76.5447,76.4459,76.5249,52773.0
2025-01-07 13:00:00,77.46,77.51,77.45,77.49,74302.0,76.5348,76.5842,76.5249,76.5644,74302.0
2025-01-07 13:10:00,77.49,77.5,77.41,77.44,82104.0,76.5644,76.5743,76.4854,76.515,82104.0
2025-01-07 13:20:00,77.44,77.49,77.41,77.48,90024.0,76.515,76.5644,76.4854,76.5546,90024.0
2025-01-07 13:30:00,77.48,77.49,77.41,77.43,101190.0,76.5546,76.5644,76.4854,76.5052,101190.0
2025-01-07 13:40:00,77.44,77.44,77.38,77.42,61180.0,76.515,76.515,76.4558,76.4953,61180.0
2025-01-07 13:50:00,77.42,77.45,77.39,77.42,71200.0,76.4953,76.5249,76.4656,76.4953,71200.0
2025-01-07 14:00:00,77.41,77.42,77.37,77.37,86698.0,76.4854,76.4953,76.4459,76.4459,86698.0
2025-01-07 14:10:00,77.38,77.41,77.35,77.37,77598.0,76.4558,76.4854,76.4261,76.4459,77598.0
2025-01-07 14:20:00,77.37,77.42,77.35,77.4,63819.0,76.4459,76.4953,76.4261,76.4755,63819.0
2025-01-07 14:30:00,77.4,77.41,77.31,77.31,511380.0,76.4755,76.4854,76.3866,76.3866,511380.0
2025-01-07 14:40:00,77.31,77.37,77.3,77.33,114852.0,76.3866,76.4459,76.3767,76.4064,114852.0
2025-01-07 14:50:00,77.33,77.36,77.33,77.34,81908.0,76.4064,76.436,76.4064,76.4162,81908.0
2025-01-07 15:00:00,77.34,77.35,77.28,77.3,187054.0,76.4162,76.4261,76.357,76.3767,187054.0
2025-01-07 15:10:00,77.3,77.33,77.25,77.27,93511.0,76.3767,76.4064,76.3273,76.3471,93511.0
2025-01-07 15:20:00,77.27,77.27,77.18,77.2,270296.0,76.3471,76.3471,76.2582,76.2779,270296.0
2025-01-07 15:30:00,77.21,77.23,77.13,77.2,338298.0,76.2878,76.3076,76.2087,76.2779,338298.0
2025-01-07 15:40:00,77.2,77.27,77.16,77.2,387591.0,76.2779,76.3471,76.2384,76.2779,387591.0
2025-01-07 15:50:00,77.2,77.28,77.19,77.24,973380.0,76.2779,76.357,76.268,76.3174,973380.0
2025-01-08 09:30:00,77.16,77.21,76.99,77.04,392888.0,76.2384,76.2878,76.0704,76.1198,392888.0
2025-01-08 09:40:00,77.04,77.11,76.77,76.8,627421.0,76.1198,76.189,75.853,75.8827,627421.0
2025-01-08 09:50:00,76.8,76.84,76.67,76.69,698795.0,75.8827,75.9222,75.7542,75.774,698795.0
2025-01-08 10:00:00,76.69,76.95,76.69,76.94,280739.0,75.774,76.0309,75.774,76.021,280739.0
2025-01-08 10:10:00,76.95,77.02,76.89,76.93,221240.0,76.0309,76.1001,75.9716,76.0111,221240.0
2025-01-08 10:20:00,76.92,76.99,76.82,76.83,127365.0,76.0013,76.0704,75.9025,75.9123,127365.0
2025-01-08 10:30:00,76.83,76.91,76.78,76.88,85218.0,75.9123,75.9914,75.8629,75.9617,85218.0
2025-01-08 10:40:00,76.88,76.99,76.8,76.98,406509.0,75.9617,76.0704,75.8827,76.0605,406509.0
2025-01-08 10:50:00,76.97,77.07,76.97,77.05,471847.0,76.0507,76.1495,76.0507,76.1297,471847.0
2025-01-08 11:00:00,77.05,77.11,77.03,77.06,242734.0,76.1297,76.189,76.1099,76.1396,242734.0
2025-01-08 11:10:00,77.06,77.08,77.04,77.06,100489.0,76.1396,76.1593,76.1198,76.1396,100489.0
2025-01-08 11:20:00,77.07,77.12,77.03,77.08,104230.0,76.1495,76.1989,76.1099,76.1593,104230.0
2025-01-08 11:30:00,77.08,77.24,77.08,77.23,76500.0,76.1593,76.3174,76.1593,76.3076,76500.0
2025-01-08 11:40:00,77.24,77.26,77.17,77.23,273676.0,76.3174,76.3372,76.2483,76.3076,273676.0
2025-01-08 11:50:00,77.22,77.23,77.13,77.17,105468.0,76.2977,76.3076,76.2087,76.2483,105468.0
2025-01-08 12:00:00,77.17,77.19,77.03,77.05,168908.0,76.2483,76.268,76.1099,76.1297,168908.0
2025-01-08 12:10:00,77.05,77.06,77.01,77.05,108728.0,76.1297,76.1396,76.0902,76.1297,108728.0
2025-01-08 12:20:00,77.05,77.07,76.98,77.0,129323.0,76.1297,76.1495,76.0605,76.0803,129323.0
2025-01-08 12:30:00,77.0,77.02,76.93,76.97,150717.0,76.0803,76.1001,76.0111,76.0507,150717.0
2025-01-08 12:40:00,76.96,77.09,76.96,77.02,122663.0,76.0408,76.1692,76.0408,76.1001,122663.0
2025-01-08 12:50:00,77.03,77.06,77.0,77.03,86422.0,76.1099,76.1396,76.0803,76.1099,86422.0
2025-01-08 13:00:00,77.03,77.11,77.02,77.08,159665.0,76.1099,76.189,76.1001,76.1593,159665.0
2025-01-08 13:10:00,77.07,77.08,77.02,77.03,39663.0,76.1495,76.1593,76.1001,76.1099,39663.0
2025-01-08 13:20:00,77.02,77.1,77.0,77.07,48477.0,76.1001,76.1791,76.0803,76.1495,48477.0
2025-01-08 13:30:00,77.06,77.11,77.04,77.07,109791.0,76.1396,76.189,76.1198,76.1495,109791.0
2025-01-08 13:40:00,77.06,77.1,77.0,77.01,123454.0,76.1396,76.1791,76.0803,76.0902,123454.0
2025-01-08 13:50:00,77.02,77.02,76.9,76.95,77260.0,76.1001,76.1001,75.9815,76.0309,77260.0
2025-01-08 14:00:00,76.95,77.11,76.94,77.09,88668.0,76.0309,76.189,76.021,76.1692,88668.0
2025-01-08 14:10:00,77.09,77.12,77.02,77.12,63523.0,76.1692,76.1989,76.1001,76.1989,63523.0
2025-01-08 14:20:00,77.13,77.26,77.13,77.25,122523.0,76.2087,76.3372,76.2087,76.3273,122523.0
2025-01-08 14:30:00,77.25,77.25,77.15,77.18,93435.0,76.3273,76.3273,76.2285,76.2582,93435.0
2025-01-08 14:40:00,77.18,77.19,77.12,77.14,61441.0,76.2582,76.268,76.1989,76.2186,61441.0
2025-01-08 14:50:00,77.15,77.19,77.11,77.14,262031.0,76.2285,76.268,76.189,76.2186,262031.0
2025-01-08 15:00:00,77.15,77.24,77.14,77.22,63984.0,76.2285,76.3174,76.2186,76.2977,63984.0
2025-01-08 15:10:00,77.23,77.3,77.2,77.29,265617.0,76.3076,76.3767,76.2779,76.3668,265617.0
2025-01-08 15:20:00,77.29,77.37,77.28,77.36,114962.0,76.3668,76.4459,76.357,76.436,114962.0
2025-01-08 15:30:00,77.36,77.37,77.27,77.29,183884.0,76.436,76.4459,76.3471,76.3668,183884.0
2025-01-08 15:40:00,77.29,77.36,77.27,77.35,497594.0,76.3668,76.436,76.3471,76.4261,497594.0
2025-01-08 15:50:00,77.36,77.46,77.35,77.39,961533.0,76.436,76.5348,76.4261,76.4656,961533.0
2025-01-10 09:30:00,76.89,77.27,76.83,77.14,799946.0,75.9716,76.3471,75.9123,76.2186,799946.0
2025-01-10 09:40:00,77.14,77.33,77.11,77.23,558289.0,76.2186,76.4064,76.189,76.3076,558289.0
2025-01-10 09:50:00,77.22,77.3,77.15,77.22,204966.0,76.2977,76.3767,76.2285,76.2977,204966.0
2025-01-10 10:00:00,77.22,77.22,76.99,77.03,382725.0,76.2977,76.2977,76.0704,76.1099,382725.0
2025-01-10 10:10:00,77.03,77.04,76.82,76.89,376672.0,76.1099,76.1198,75.9025,75.9716,376672.0
2025-01-10 10:20:00,76.89,76.94,76.7,76.7,253828.0,75.9716,76.021,75.7839,75.7839,253828.0
2025-01-10 10:30:00,76.7,76.83,76.58,76.59,398581.0,75.7839,75.9123,75.6653,75.6752,398581.0
2025-01-10 10:40:00,76.58,76.6,76.5,76.56,218896.0,75.6653,75.6851,75.5863,75.6456,218896.0
2025-01-10 10:50:00,76.56,76.72,76.53,76.7,174786.0,75.6456,75.8036,75.6159,75.7839,174786.0
2025-01-10 11:00:00,76.7,76.72,76.61,76.67,201540.0,75.7839,75.8036,75.695,75.7542,201540.0
2025-01-10 11:10:00,76.66,76.71,76.59,76.6,159580.0,75.7444,75.7938,75.6752,75.6851,159580.0
2025-01-10 11:20:00,76.61,76.63,76.53,76.55,236844.0,75.695,75.7147,75.6159,75.6357,236844.0
2025-01-10 11:30:00,76.55,76.56,76.4,76.53,194323.0,75.6357,75.6456,75.4875,75.6159,194323.0
2025-01-10 11:40:00,76.53,76.57,76.43,76.51,155796.0,75.6159,75.6554,75.5171,75.5962,155796.0
2025-01-10 11:50:00,76.51,76.58,76.43,76.45,257252.0,75.5962,75.6653,75.5171,75.5369,257252.0
2025-01-10 12:00:00,76.45,76.46,76.34,76.36,196363.0,75.5369,75.5468,75.4282,75.4479,196363.0
2025-01-10 12:10:00,76.36,76.51,76.36,76.5,120812.0,75.4479,75.5962,75.4479,75.5863,120812.0
2025-01-10 12:20:00,76.51,76.51,76.41,76.48,223374.0,75.5962,75.5962,75.4973,75.5665,223374.0
2025-01-10 12:30:00,76.48,76.53,76.4,76.46,89463.0,75.5665,75.6159,75.4875,75.5468,89463.0
2025-01-10 12:40:00,76.45,76.53,76.45,76.51,68210.0,75.5369,75.6159,75.5369,75.5962,68210.0
2025-01-10 12:50:00,76.49,76.53,76.43,76.51,135071.0,75.5764,75.6159,75.5171,75.5962,135071.0
2025-01-10 13:00:00,76.5,76.54,76.47,76.48,69409.0,75.5863,75.6258,75.5566,75.5665,69409.0
2025-01-10 13:10:00,76.48,76.59,76.44,76.53,2156861.0,75.5665,75.6752,75.527,75.6159,2156861.0
2025-01-10 13:20:00,76.54,76.58,76.49,76.49,177152.0,75.6258,75.6653,75.5764,75.5764,177152.0
2025-01-10 13:30:00,76.48,76.59,76.44,76.56,110061.0,75.5665,75.6752,75.527,75.6456,110061.0
2025-01-10 13:40:00,76.57,76.6,76.53,76.59,100069.0,75.6554,75.6851,75.6159,75.6752,100069.0
2025-01-10 13:50:00,76.58,76.62,76.53,76.6,103187.0,75.6653,75.7048,75.6159,75.6851,103187.0
2025-01-10 14:00:00,76.6,76.61,76.44,76.45,97213.0,75.6851,75.695,75.527,75.5369,97213.0
2025-01-10 14:10:00,76.44,76.5,76.43,76.49,130807.0,75.527,75.5863,75.5171,75.5764,130807.0
2025-01-10 14:20:00,76.49,76.58,76.46,76.54,48756.0,75.5764,75.6653,75.5468,75.6258,48756.0
2025-01-10 14:30:00,76.53,76.53,76.38,76.39,79387.0,75.6159,75.6159,75.4677,75.4776,79387.0
2025-01-10 14:40:00,76.39,76.42,76.32,76.32,119547.0,75.4776,75.5072,75.4084,75.4084,119547.0
2025-01-10 14:50:00,76.31,76.45,76.31,76.43,210192.0,75.3985,75.5369,75.3985,75.5171,210192.0
2025-01-10 15:00:00,76.43,76.45,76.31,76.41,285055.0,75.5171,75.5369,75.3985,75.4973,285055.0
2025-01-10 15:10:00,76.41,76.42,76.24,76.25,196118.0,75.4973,75.5072,75.3294,75.3393,196118.0
2025-01-10 15:20:00,76.26,76.36,76.26,76.35,169178.0,75.3491,75.4479,75.3491,75.4381,169178.0
2025-01-10 15:30:00,76.35,76.42,76.27,76.36,391548.0,75.4381,75.5072,75.359,75.4479,391548.0
2025-01-10 15:40:00,76.36,76.42,76.3,76.34,264232.0,75.4479,75.5072,75.3887,75.4282,264232.0
2025-01-10 15:50:00,76.34,76.42,76.28,76.35,1856722.0,75.4282,75.5072,75.3689,75.4381,1856722.0
2025-01-13 09:30:00,76.4,76.43,76.08,76.29,616227.0,75.4875,75.5171,75.1713,75.3788,616227.0
2025-01-13 09:40:00,76.3,76.32,76.18,76.24,215973.0,75.3887,75.4084,75.2701,75.3294,215973.0
2025-01-13 09:50:00,76.23,76.32,76.05,76.32,317107.0,75.3195,75.4084,75.1416,75.4084,317107.0
2025-01-13 10:00:00,76.33,76.34,76.13,76.21,244865.0,75.4183,75.4282,75.2207,75.2997,244865.0
2025-01-13 10:10:00,76.21,76.3,76.15,76.25,127740.0,75.2997,75.3887,75.2405,75.3393,127740.0
2025-01-13 10:20:00,76.25,76.29,76.15,76.17,233406.0,75.3393,75.3788,75.2405,75.2602,233406.0
2025-01-13 10:30:00,76.17,76.28,76.14,76.26,145322.0,75.2602,75.3689,75.2306,75.3491,145322.0
2025-01-13 10:40:00,76.25,76.35,76.21,76.3,257762.0,75.3393,75.4381,75.2997,75.3887,257762.0
2025-01-13 10:50:00,76.3,76.39,76.21,76.38,341643.0,75.3887,75.4776,75.2997,75.4677,341643.0
2025-01-13 11:00:00,76.39,76.4,76.27,76.31,176843.0,75.4776,75.4875,75.359,75.3985,176843.0
2025-01-13 11:10:00,76.32,76.42,76.29,76.36,100731.0,75.4084,75.5072,75.3788,75.4479,100731.0
2025-01-13 11:20:00,76.37,76.45,76.32,76.35,152031.0,75.4578,75.5369,75.4084,75.4381,152031.0
2025-01-13 11:30:00,76.34,76.38,76.24,76.26,113145.0,75.4282,75.4677,75.3294,75.3491,113145.0
2025-01-13 11:40:00,76.27,76.41,76.27,76.34,135859.0,75.359,75.4973,75.359,75.4282,135859.0
2025-01-13 11:50:00,76.34,76.35,76.2,76.23,121374.0,75.4282,75.4381,75.2899,75.3195,121374.0
2025-01-13 12:00:00,76.23,76.41,76.22,76.4,72565.0,75.3195,75.4973,75.3096,75.4875,72565.0
2025-01-13 12:10:00,76.39,76.43,76.32,76.39,248711.0,75.4776,75.5171,75.4084,75.4776,248711.0
2025-01-13 12:20:00,76.38,76.41,76.33,76.36,155350.0,75.4677,75.4973,75.4183,75.4479,155350.0
2025-01-13 12:30:00,76.37,76.41,76.33,76.4,87281.0,75.4578,75.4973,75.4183,75.4875,87281.0
2025-01-13 12:40:00,76.39,76.43,76.37,76.41,129486.0,75.4776,75.5171,75.4578,75.4973,129486.0
2025-01-13 12:50:00,76.41,76.56,76.4,76.55,196006.0,75.4973,75.6456,75.4875,75.6357,196006.0
2025-01-13 13:00:00,76.54,76.54,76.44,76.5,106206.0,75.6258,75.6258,75.527,75.5863,106206.0
2025-01-13 13:10:00,76.5,76.52,76.47,76.52,190801.0,75.5863,75.606,75.5566,75.606,190801.0
2025-01-13 13:20:00,76.51,76.55,76.44,76.53,130184.0,75.5962,75.6357,75.527,75.6159,130184.0
2025-01-13 13:30:00,76.53,76.63,76.53,76.61,240795.0,75.6159,75.7147,75.6159,75.695,240795.0
2025-01-13 13:40:00,76.61,76.62,76.55,76.62,83989.0,75.695,75.7048,75.6357,75.7048,83989.0
2025-01-13 13:50:00,76.63,76.64,76.58,76.62,158026.0,75.7147,75.7246,75.6653,75.7048,158026.0
2025-01-13 14:00:00,76.62,76.62,76.53,76.59,78195.0,75.7048,75.7048,75.6159,75.6752,78195.0
2025-01-13 14:10:00,76.59,76.64,76.57,76.59,91590.0,75.6752,75.7246,75.6554,75.6752,91590.0
2025-01-13 14:20:00,76.59,76.66,76.56,76.65,51920.0,75.6752,75.7444,75.6456,75.7345,51920.0
2025-01-13 14:30:00,76.65,76.66,76.54,76.56,41604.0,75.7345,75.7444,75.6258,75.6456,41604.0
2025-01-13 14:40:00,76.56,76.62,76.55,76.56,50649.0,75.6456,75.7048,75.6357,75.6456,50649.0
2025-01-13 14:50:00,76.56,76.66,76.55,76.62,106016.0,75.6456,75.7444,75.6357,75.7048,106016.0
2025-01-13 15:00:00,76.61,76.65,76.55,76.62,72056.0,75.695,75.7345,75.6357,75.7048,72056.0
2025-01-13 15:10:00,76.62,76.64,76.59,76.62,77108.0,75.7048,75.7246,75.6752,75.7048,77108.0
2025-01-13 15:20:00,76.62,76.62,76.55,76.57,133119.0,75.7048,75.7048,75.6357,75.6554,133119.0
2025-01-13 15:30:00,76.57,76.57,76.49,76.52,120278.0,75.6554,75.6554,75.5764,75.606,120278.0
2025-01-13 15:40:00,76.52,76.52,76.36,76.4,153890.0,75.606,75.606,75.4479,75.4875,153890.0
2025-01-13 15:50:00,76.4,76.5,76.37,76.47,1128105.0,75.4875,75.5863,75.4578,75.5566,1128105.0
2025-01-14 09:30:00,76.56,76.63,76.4,76.59,529366.0,75.6456,75.7147,75.4875,75.6752,529366.0
2025-01-14 09:40:00,76.59,76.66,76.5,76.54,242190.0,75.6752,75.7444,75.5863,75.6258,242190.0
2025-01-14 09:50:00,76.54,76.57,76.45,76.56,300412.0,75.6258,75.6554,75.5369,75.6456,300412.0
2025-01-14 10:00:00,76.56,76.61,76.48,76.48,205495.0,75.6456,75.695,75.5665,75.5665,205495.0
2025-01-14 10:10:00,76.48,76.54,76.43,76.45,411203.0,75.5665,75.6258,75.5171,75.5369,411203.0
2025-01-14 10:20:00,76.45,76.49,76.38,76.44,122519.0,75.5369,75.5764,75.4677,75.527,122519.0
2025-01-14 10:30:00,76.44,76.45,76.34,76.35,106355.0,75.527,75.5369,75.4282,75.4381,106355.0
2025-01-14 10:40:00,76.35,76.37,76.27,76.36,276982.0,75.4381,75.4578,75.359,75.4479,276982.0
2025-01-14 10:50:00,76.36,76.46,76.29,76.45,300879.0,75.4479,75.5468,75.3788,75.5369,300879.0
2025-01-14 11:00:00,76.45,76.45,76.35,76.4,155732.0,75.5369,75.5369,75.4381,75.4875,155732.0
2025-01-14 11:10:00,76.39,76.41,76.32,76.33,205576.0,75.4776,75.4973,75.4084,75.4183,205576.0
2025-01-14 11:20:00,76.33,76.38,76.29,76.29,217488.0,75.4183,75.4677,75.3788,75.3788,217488.0
2025-01-14 11:30:00,76.28,76.35,76.25,76.29,109582.0,75.3689,75.4381,75.3393,75.3788,109582.0
2025-01-14 11:40:00,76.28,76.31,76.15,76.17,179030.0,75.3689,75.3985,75.2405,75.2602,179030.0
2025-01-14 11:50:00,76.17,76.19,76.13,76.15,122047.0,75.2602,75.28,75.2207,75.2405,122047.0
2025-01-14 12:00:00,76.14,76.2,76.13,76.18,134766.0,75.2306,75.2899,75.2207,75.2701,134766.0
2025-01-14 12:10:00,76.17,76.25,76.15,76.2,89401.0,75.2602,75.3393,75.2405,75.2899,89401.0
2025-01-14 12:20:00,76.19,76.27,76.16,76.22,185750.0,75.28,75.359,75.2503,75.3096,185750.0
2025-01-14 12:30:00,76.21,76.22,76.13,76.2,64139.0,75.2997,75.3096,75.2207,75.2899,64139.0
2025-01-14 12:40:00,76.2,76.27,76.19,76.23,38228.0,75.2899,75.359,75.28,75.3195,38228.0
2025-01-14 12:50:00,76.23,76.28,76.21,76.23,41519.0,75.3195,75.3689,75.2997,75.3195,41519.0
2025-01-14 13:00:00,76.23,76.31,76.21,76.3,46457.0,75.3195,75.3985,75.2997,75.3887,46457.0
2025-01-14 13:10:00,76.3,76.35,76.28,76.34,125212.0,75.3887,75.4381,75.3689,75.4282,125212.0
2025-01-14 13:20:00,76.34,76.4,76.33,76.39,69783.0,75.4282,75.4875,75.4183,75.4776,69783.0
2025-01-14 13:30:00,76.4,76.46,76.39,76.46,70535.0,75.4875,75.5468,75.4776,75.5468,70535.0
2025-01-14 13:40:00,76.45,76.48,76.44,76.45,35154.0,75.5369,75.5665,75.527,75.5369,35154.0
2025-01-14 13:50:00,76.45,76.5,76.43,76.48,72704.0,75.5369,75.5863,75.5171,75.5665,72704.0
2025-01-14 14:00:00,76.48,76.48,76.4,76.45,54598.0,75.5665,75.5665,75.4875,75.5369,54598.0
2025-01-14 14:10:00,76.46,76.49,76.42,76.48,43494.0,75.5468,75.5764,75.5072,75.5665,43494.0
2025-01-14 14:20:00,76.48,76.5,76.42,76.42,121220.0,75.5665,75.5863,75.5072,75.5072,121220.0
2025-01-14 14:30:00,76.41,76.53,76.4,76.49,50656.0,75.4973,75.6159,75.4875,75.5764,50656.0
2025-01-14 14:40:00,76.48,76.49,76.43,76.44,42113.0,75.5665,75.5764,75.5171,75.527,42113.0
2025-01-14 14:50:00,76.44,76.44,76.3,76.31,207445.0,75.527,75.527,75.3887,75.3985,207445.0
2025-01-14 15:00:00,76.31,76.35,76.18,76.25,162293.0,75.3985,75.4381,75.2701,75.3393,162293.0
2025-01-14 15:10:00,76.25,76.3,76.2,76.27,90319.0,75.3393,75.3887,75.2899,75.359,90319.0
2025-01-14 15:20:00,76.27,76.33,76.26,76.31,153443.0,75.359,75.4183,75.3491,75.3985,153443.0
2025-01-14 15:30:00,76.32,76.36,76.27,76.33,112419.0,75.4084,75.4479,75.359,75.4183,112419.0
2025-01-14 15:40:00,76.33,76.42,76.3,76.39,96857.0,75.4183,75.5072,75.3887,75.4776,96857.0
2025-01-14 15:50:00,76.38,76.51,76.38,76.5,950152.0,75.4677,75.5962,75.4677,75.5863,950152.0
2025-01-15 09:30:00,76.91,77.15,76.82,76.99,649204.0,75.9914,76.2285,75.9025,76.0704,649204.0
2025-01-15 09:40:00,77.0,77.08,76.95,76.98,338550.0,76.0803,76.1593,76.0309,76.0605,338550.0
2025-01-15 09:50:00,76.98,76.98,76.77,76.79,330503.0,76.0605,76.0605,75.853,75.8728,330503.0
2025-01-15 10:00:00,76.79,76.82,76.66,76.68,312984.0,75.8728,75.9025,75.7444,75.7641,312984.0
2025-01-15 10:10:00,76.68,76.73,76.62,76.64,426707.0,75.7641,75.8135,75.7048,75.7246,426707.0
2025-01-15 10:20:00,76.63,76.63,76.49,76.51,270758.0,75.7147,75.7147,75.5764,75.5962,270758.0
2025-01-15 10:30:00,76.51,76.56,76.46,76.5,197475.0,75.5962,75.6456,75.5468,75.5863,197475.0
2025-01-15 10:40:00,76.5,76.56,76.35,76.36,210236.0,75.5863,75.6456,75.4381,75.4479,210236.0
2025-01-15 10:50:00,76.36,76.37,76.23,76.33,315217.0,75.4479,75.4578,75.3195,75.4183,315217.0
2025-01-15 11:00:00,76.33,76.43,76.32,76.42,223288.0,75.4183,75.5171,75.4084,75.5072,223288.0
2025-01-15 11:10:00,76.42,76.45,76.26,76.28,131499.0,75.5072,75.5369,75.3491,75.3689,131499.0
2025-01-15 11:20:00,76.28,76.35,76.25,76.31,84358.0,75.3689,75.4381,75.3393,75.3985,84358.0
2025-01-15 11:30:00,76.31,76.31,76.16,76.18,298793.0,75.3985,75.3985,75.2503,75.2701,298793.0
2025-01-15 11:40:00,76.19,76.23,76.14,76.16,288944.0,75.28,75.3195,75.2306,75.2503,288944.0
2025-01-15 11:50:00,76.16,76.18,76.11,76.11,201590.0,75.2503,75.2701,75.2009,75.2009,201590.0
2025-01-15 12:00:00,76.11,76.26,76.11,76.25,306201.0,75.2009,75.3491,75.2009,75.3393,306201.0
2025-01-15 12:10:00,76.25,76.32,76.23,76.26,1694483.0,75.3393,75.4084,75.3195,75.3491,1694483.0
2025-01-15 12:20:00,76.27,76.28,76.19,76.26,115888.0,75.359,75.3689,75.28,75.3491,115888.0
2025-01-15 12:30:00,76.26,76.32,76.22,76.31,98793.0,75.3491,75.4084,75.3096,75.3985,98793.0
2025-01-15 12:40:00,76.3,76.36,76.3,76.34,73495.0,75.3887,75.4479,75.3887,75.4282,73495.0
2025-01-15 12:50:00,76.34,76.34,76.27,76.28,69460.0,75.4282,75.4282,75.359,75.3689,69460.0
2025-01-15 13:00:00,76.28,76.33,76.22,76.23,71785.0,75.3689,75.4183,75.3096,75.3195,71785.0
2025-01-15 13:10:00,76.23,76.32,76.22,76.32,54167.0,75.3195,75.4084,75.3096,75.4084,54167.0
2025-01-15 13:20:00,76.33,76.36,76.3,76.31,43750.0,75.4183,75.4479,75.3887,75.3985,43750.0
2025-01-15 13:30:00,76.32,76.39,76.31,76.38,65948.0,75.4084,75.4776,75.3985,75.4677,65948.0
2025-01-15 13:40:00,76.38,76.39,76.33,76.34,76652.0,75.4677,75.4776,75.4183,75.4282,76652.0
2025-01-15 13:50:00,76.34,76.39,76.34,76.37,55449.0,75.4282,75.4776,75.4282,75.4578,55449.0
2025-01-15 14:00:00,76.37,76.41,76.36,76.37,50628.0,75.4578,75.4973,75.4479,75.4578,50628.0
2025-01-15 14:10:00,76.37,76.39,76.34,76.37,59521.0,75.4578,75.4776,75.4282,75.4578,59521.0
2025-01-15 14:20:00,76.37,76.38,76.31,76.36,93123.0,75.4578,75.4677,75.3985,75.4479,93123.0
2025-01-15 14:30:00,76.36,76.41,76.35,76.4,88709.0,75.4479,75.4973,75.4381,75.4875,88709.0
2025-01-15 14:40:00,76.4,76.42,76.34,76.37,193448.0,75.4875,75.5072,75.4282,75.4578,193448.0
2025-01-15 14:50:00,76.37,76.41,76.35,76.36,179367.0,75.4578,75.4973,75.4381,75.4479,179367.0
2025-01-15 15:00:00,76.36,76.41,76.35,76.39,64141.0,75.4479,75.4973,75.4381,75.4776,64141.0
2025-01-15 15:10:00,76.39,76.4,76.29,76.3,375776.0,75.4776,75.4875,75.3788,75.3887,375776.0
2025-01-15 15:20:00,76.3,76.39,76.29,76.39,124176.0,75.3887,75.4776,75.3788,75.4776,124176.0
2025-01-15 15:30:00,76.38,76.4,76.35,76.4,162365.0,75.4677,75.4875,75.4381,75.4875,162365.0
2025-01-15 15:40:00,76.4,76.4,76.3,76.31,186154.0,75.4875,75.4875,75.3887,75.3985,186154.0
2025-01-15 15:50:00,76.31,76.35,76.22,76.24,1027407.0,75.3985,75.4381,75.3096,75.3294,1027407.0
2025-01-16 09:30:00,76.08,76.16,75.91,76.07,611015.0,75.1713,75.2503,75.0033,75.1614,611015.0
2025-01-16 09:40:00,76.08,76.11,75.98,76.0,289780.0,75.1713,75.2009,75.0725,75.0922,289780.0
2025-01-16 09:50:00,76.0,76.04,75.85,75.9,229091.0,75.0922,75.1318,74.944,74.9934,229091.0
2025-01-16 10:00:00,75.9,75.96,75.8,75.95,289322.0,74.9934,75.0527,74.8946,75.0428,289322.0
2025-01-16 10:10:00,75.95,76.03,75.89,75.93,280201.0,75.0428,75.1219,74.9836,75.0231,280201.0
2025-01-16 10:20:00,75.94,75.94,75.85,75.92,177637.0,75.033,75.033,74.944,75.0132,177637.0
2025-01-16 10:30:00,75.92,76.09,75.92,76.09,523468.0,75.0132,75.1812,75.0132,75.1812,523468.0
2025-01-16 10:40:00,76.09,76.18,76.03,76.15,165397.0,75.1812,75.2701,75.1219,75.2405,165397.0
2025-01-16 10:50:00,76.15,76.19,76.08,76.17,186566.0,75.2405,75.28,75.1713,75.2602,186566.0
2025-01-16 11:00:00,76.18,76.35,76.17,76.3,258692.0,75.2701,75.4381,75.2602,75.3887,258692.0
2025-01-16 11:10:00,76.31,76.34,76.13,76.18,252585.0,75.3985,75.4282,75.2207,75.2701,252585.0
2025-01-16 11:20:00,76.19,76.29,76.15,76.28,166043.0,75.28,75.3788,75.2405,75.3689,166043.0
2025-01-16 11:30:00,76.28,76.35,76.25,76.33,111782.0,75.3689,75.4381,75.3393,75.4183,111782.0
2025-01-16 11:40:00,76.33,76.39,76.29,76.39,214608.0,75.4183,75.4776,75.3788,75.4776,214608.0
2025-01-16 11:50:00,76.39,76.45,76.35,76.44,147497.0,75.4776,75.5369,75.4381,75.527,147497.0
2025-01-16 12:00:00,76.44,76.58,76.43,76.53,250527.0,75.527,75.6653,75.5171,75.6159,250527.0
2025-01-16 12:10:00,76.53,76.57,76.49,76.51,153264.0,75.6159,75.6554,75.5764,75.5962,153264.0
2025-01-16 12:20:00,76.51,76.54,76.48,76.5,83483.0,75.5962,75.6258,75.5665,75.5863,83483.0
2025-01-16 12:30:00,76.52,76.54,76.5,76.51,80292.0,75.606,75.6258,75.5863,75.5962,80292.0
2025-01-16 12:40:00,76.51,76.56,76.47,76.55,91548.0,75.5962,75.6456,75.5566,75.6357,91548.0
2025-01-16 12:50:00,76.55,76.55,76.48,76.49,77310.0,75.6357,75.6357,75.5665,75.5764,77310.0
2025-01-16 13:00:00,76.49,76.54,76.47,76.52,112661.0,75.5764,75.6258,75.5566,75.606,112661.0
2025-01-16 13:10:00,76.52,76.61,76.52,76.6,149011.0,75.606,75.695,75.606,75.6851,149011.0
2025-01-16 13:20:00,76.6,76.62,76.55,76.56,116150.0,75.6851,75.7048,75.6357,75.6456,116150.0
2025-01-16 13:30:00,76.56,76.58,76.54,76.58,102918.0,75.6456,75.6653,75.6258,75.6653,102918.0
2025-01-16 13:40:00,76.59,76.59,76.51,76.55,87783.0,75.6752,75.6752,75.5962,75.6357,87783.0
2025-01-16 13:50:00,76.55,76.56,76.44,76.45,265038.0,75.6357,75.6456,75.527,75.5369,265038.0
2025-01-16 14:00:00,76.45,76.51,76.42,76.5,157182.0,75.5369,75.5962,75.5072,75.5863,157182.0
2025-01-16 14:10:00,76.5,76.57,76.49,76.56,85287.0,75.5863,75.6554,75.5764,75.6456,85287.0
2025-01-16 14:20:00,76.56,76.59,76.52,76.57,114695.0,75.6456,75.6752,75.606,75.6554,114695.0
2025-01-16 14:30:00,76.57,76.66,76.55,76.66,83945.0,75.6554,75.7444,75.6357,75.7444,83945.0
2025-01-16 14:40:00,76.66,76.66,76.6,76.61,105317.0,75.7444,75.7444,75.6851,75.695,105317.0
2025-01-16 14:50:00,76.6,76.67,76.59,76.64,123159.0,75.6851,75.7542,75.6752,75.7246,123159.0
2025-01-16 15:00:00,76.64,76.67,76.62,76.65,157435.0,75.7246,75.7542,75.7048,75.7345,157435.0
2025-01-16 15:10:00,76.65,76.65,76.6,76.64,176116.0,75.7345,75.7345,75.6851,75.7246,176116.0
2025-01-16 15:20:00,76.63,76.69,76.61,76.64,167519.0,75.7147,75.774,75.695,75.7246,167519.0
2025-01-16 15:30:00,76.65,76.83,76.65,76.79,395078.0,75.7345,75.9123,75.7345,75.8728,395078.0
2025-01-16 15:40:00,76.8,76.88,76.79,76.86,471184.0,75.8827,75.9617,75.8728,75.942,471184.0
2025-01-16 15:50:00,76.86,76.87,76.74,76.79,1925860.0,75.942,75.9519,75.8234,75.8728,1925860.0
2025-01-17 09:30:00,76.94,77.12,76.85,76.99,560904.0,76.021,76.1989,75.9321,76.0704,560904.0
2025-01-17 09:40:00,77.0,77.09,76.94,77.04,153767.0,76.0803,76.1692,76.021,76.1198,153767.0
2025-01-17 09:50:00,77.04,77.06,76.97,77.0,135354.0,76.1198,76.1396,76.0507,76.0803,135354.0
2025-01-17 10:00:00,77.0,77.16,76.98,77.1,319747.0,76.0803,76.2384,76.0605,76.1791,319747.0
2025-01-17 10:10:00,77.1,77.14,76.96,77.07,414397.0,76.1791,76.2186,76.0408,76.1495,414397.0
2025-01-17 10:20:00,77.08,77.26,77.07,77.25,360478.0,76.1593,76.3372,76.1495,76.3273,360478.0
2025-01-17 10:30:00,77.25,77.3,77.16,77.17,83284.0,76.3273,76.3767,76.2384,76.2483,83284.0
2025-01-17 10:40:00,77.17,77.3,77.13,77.25,147912.0,76.2483,76.3767,76.2087,76.3273,147912.0
2025-01-17 10:50:00,77.25,77.29,77.22,77.25,112098.0,76.3273,76.3668,76.2977,76.3273,112098.0
2025-01-17 11:00:00,77.25,77.34,77.23,77.31,154579.0,76.3273,76.4162,76.3076,76.3866,154579.0
2025-01-17 11:10:00,77.31,77.31,77.22,77.28,102864.0,76.3866,76.3866,76.2977,76.357,102864.0
2025-01-17 11:20:00,77.27,77.34,77.24,77.26,243606.0,76.3471,76.4162,76.3174,76.3372,243606.0
2025-01-17 11:30:00,77.25,77.28,77.22,77.27,145704.0,76.3273,76.357,76.2977,76.3471,145704.0
2025-01-17 11:40:00,77.27,77.33,77.26,77.31,110186.0,76.3471,76.4064,76.3372,76.3866,110186.0
2025-01-17 11:50:00,77.31,77.33,77.26,77.29,81407.0,76.3866,76.4064,76.3372,76.3668,81407.0
2025-01-17 12:00:00,77.28,77.33,77.24,77.31,86952.0,76.357,76.4064,76.3174,76.3866,86952.0
2025-01-17 12:10:00,77.32,77.39,77.32,77.38,58217.0,76.3965,76.4656,76.3965,76.4558,58217.0
2025-01-17 12:20:00,77.38,77.4,77.32,77.33,71308.0,76.4558,76.4755,76.3965,76.4064,71308.0
2025-01-17 12:30:00,77.33,77.39,77.32,77.39,66857.0,76.4064,76.4656,76.3965,76.4656,66857.0
2025-01-17 12:40:00,77.38,77.39,77.34,77.35,60437.0,76.4558,76.4656,76.4162,76.4261,60437.0
2025-01-17 12:50:00,77.36,77.39,77.3,77.33,57123.0,76.436,76.4656,76.3767,76.4064,57123.0
2025-01-17 13:00:00,77.32,77.34,77.27,77.33,64324.0,76.3965,76.4162,76.3471,76.4064,64324.0
2025-01-17 13:10:00,77.34,77.35,77.26,77.27,270309.0,76.4162,76.4261,76.3372,76.3471,270309.0
2025-01-17 13:20:00,77.27,77.3,77.22,77.23,98783.0,76.3471,76.3767,76.2977,76.3076,98783.0
2025-01-17 13:30:00,77.23,77.24,77.19,77.2,240360.0,76.3076,76.3174,76.268,76.2779,240360.0
2025-01-17 13:40:00,77.2,77.23,77.16,77.2,167184.0,76.2779,76.3076,76.2384,76.2779,167184.0
2025-01-17 13:50:00,77.2,77.24,77.18,77.2,118214.0,76.2779,76.3174,76.2582,76.2779,118214.0
2025-01-17 14:00:00,77.2,77.26,77.19,77.24,122970.0,76.2779,76.3372,76.268,76.3174,122970.0
2025-01-17 14:10:00,77.24,77.24,77.2,77.2,73497.0,76.3174,76.3174,76.2779,76.2779,73497.0
2025-01-17 14:20:00,77.2,77.27,77.2,77.24,87980.0,76.2779,76.3471,76.2779,76.3174,87980.0
2025-01-17 14:30:00,77.25,77.25,77.19,77.2,123558.0,76.3273,76.3273,76.268,76.2779,123558.0
2025-01-17 14:40:00,77.21,77.23,77.17,77.23,263242.0,76.2878,76.3076,76.2483,76.3076,263242.0
2025-01-17 14:50:00,77.23,77.25,77.2,77.2,260976.0,76.3076,76.3273,76.2779,76.2779,260976.0
2025-01-17 15:00:00,77.2,77.21,77.16,77.18,197310.0,76.2779,76.2878,76.2384,76.2582,197310.0
2025-01-17 15:10:00,77.19,77.25,77.18,77.25,172738.0,76.268,76.3273,76.2582,76.3273,172738.0
2025-01-17 15:20:00,77.24,77.28,77.24,77.27,87292.0,76.3174,76.357,76.3174,76.3471,87292.0
2025-01-17 15:30:00,77.27,77.34,77.26,77.31,196183.0,76.3471,76.4162,76.3372,76.3866,196183.0
2025-01-17 15:40:00,77.31,77.32,77.23,77.26,221555.0,76.3866,76.3965,76.3076,76.3372,221555.0
2025-01-17 15:50:00,77.26,77.35,77.23,77.25,1720463.0,76.3372,76.4261,76.3076,76.3273,1720463.0
2025-01-21 09:30:00,77.39,77.69,77.39,77.63,626973.0,76.4656,76.7621,76.4656,76.7028,626973.0
2025-01-21 09:40:00,77.63,77.85,77.63,77.71,631476.0,76.7028,76.9201,76.7028,76.7818,631476.0
2025-01-21 09:50:00,77.71,77.76,77.61,77.7,409408.0,76.7818,76.8312,76.683,76.7719,409408.0
2025-01-21 10:00:00,77.71,77.83,77.66,77.79,173949.0,76.7818,76.9004,76.7324,76.8609,173949.0
2025-01-21 10:10:00,77.78,77.86,77.7,77.82,238157.0,76.851,76.93,76.7719,76.8905,238157.0
2025-01-21 10:20:00,77.81,77.82,77.7,77.72,116858.0,76.8806,76.8905,76.7719,76.7917,116858.0
2025-01-21 10:30:00,77.73,77.78,77.71,77.78,186866.0,76.8016,76.851,76.7818,76.851,186866.0
2025-01-21 10:40:00,77.78,77.84,77.77,77.84,140591.0,76.851,76.9103,76.8411,76.9103,140591.0
2025-01-21 10:50:00,77.84,77.86,77.73,77.75,313227.0,76.9103,76.93,76.8016,76.8213,313227.0
2025-01-21 11:00:00,77.74,77.78,77.69,77.76,141203.0,76.8115,76.851,76.7621,76.8312,141203.0
2025-01-21 11:10:00,77.76,77.83,77.72,77.83,103196.0,76.8312,76.9004,76.7917,76.9004,103196.0
2025-01-21 11:20:00,77.83,77.85,77.78,77.82,97272.0,76.9004,76.9201,76.851,76.8905,97272.0
2025-01-21 11:30:00,77.83,77.9,77.8,77.89,131389.0,76.9004,76.9696,76.8707,76.9597,131389.0
2025-01-21 11:40:00,77.89,77.9,77.77,77.78,126804.0,76.9597,76.9696,76.8411,76.851,126804.0
2025-01-21 11:50:00,77.78,77.88,77.76,77.85,91506.0,76.851,76.9498,76.8312,76.9201,91506.0
2025-01-21 12:00:00,77.85,77.87,77.77,77.79,72505.0,76.9201,76.9399,76.8411,76.8609,72505.0
2025-01-21 12:10:00,77.79,77.79,77.68,77.7,114706.0,76.8609,76.8609,76.7522,76.7719,114706.0
2025-01-21 12:20:00,77.7,77.71,77.64,77.65,84624.0,76.7719,76.7818,76.7127,76.7225,84624.0
2025-01-21 12:30:00,77.64,77.7,77.63,77.68,95878.0,76.7127,76.7719,76.7028,76.7522,95878.0
2025-01-21 12:40:00,77.68,77.72,77.62,77.63,157625.0,76.7522,76.7917,76.6929,76.7028,157625.0
2025-01-21 12:50:00,77.63,77.63,77.52,77.53,145126.0,76.7028,76.7028,76.5941,76.604,145126.0
2025-01-21 13:00:00,77.52,77.53,77.43,77.51,120716.0,76.5941,76.604,76.5052,76.5842,120716.0
2025-01-21 13:10:00,77.5,77.52,77.4,77.43,79640.0,76.5743,76.5941,76.4755,76.5052,79640.0
2025-01-21 13:20:00,77.43,77.44,77.38,77.4,92438.0,76.5052,76.515,76.4558,76.4755,92438.0
2025-01-21 13:30:00,77.4,77.5,77.4,77.47,93370.0,76.4755,76.5743,76.4755,76.5447,93370.0
2025-01-21 13:40:00,77.47,77.49,77.43,77.43,129223.0,76.5447,76.5644,76.5052,76.5052,129223.0
2025-01-21 13:50:00,77.43,77.43,77.37,77.4,132456.0,76.5052,76.5052,76.4459,76.4755,132456.0
2025-01-21 14:00:00,77.4,77.41,77.34,77.38,93880.0,76.4755,76.4854,76.4162,76.4558,93880.0
2025-01-21 14:10:00,77.38,77.42,77.37,77.42,238017.0,76.4558,76.4953,76.4459,76.4953,238017.0
2025-01-21 14:20:00,77.42,77.42,77.33,77.34,99275.0,76.4953,76.4953,76.4064,76.4162,99275.0
2025-01-21 14:30:00,77.34,77.39,77.32,77.33,116676.0,76.4162,76.4656,76.3965,76.4064,116676.0
2025-01-21 14:40:00,77.34,77.35,77.31,77.33,66303.0,76.4162,76.4261,76.3866,76.4064,66303.0
2025-01-21 14:50:00,77.33,77.37,77.32,77.36,87274.0,76.4064,76.4459,76.3965,76.436,87274.0
2025-01-21 15:00:00,77.35,77.38,77.33,77.35,88102.0,76.4261,76.4558,76.4064,76.4261,88102.0
2025-01-21 15:10:00,77.35,77.44,77.33,77.44,94075.0,76.4261,76.515,76.4064,76.515,94075.0
2025-01-21 15:20:00,77.44,77.46,77.38,77.41,140194.0,76.515,76.5348,76.4558,76.4854,140194.0
2025-01-21 15:30:00,77.42,77.42,77.33,77.39,202167.0,76.4953,76.4953,76.4064,76.4656,202167.0
2025-01-21 15:40:00,77.38,77.48,77.36,77.48,297250.0,76.4558,76.5546,76.436,76.5546,297250.0
2025-01-21 15:50:00,77.47,77.6,77.46,77.6,1199584.0,76.5447,76.6731,76.5348,76.6731,1199584.0
2025-01-22 09:30:00,77.95,77.95,77.56,77.69,659613.0,77.019,77.019,76.6336,76.7621,659613.0
2025-01-22 09:40:00,77.7,77.8,77.51,77.51,243847.0,76.7719,76.8707,76.5842,76.5842,243847.0
2025-01-22 09:50:00,77.51,77.58,77.47,77.58,231155.0,76.5842,76.6534,76.5447,76.6534,231155.0
2025-01-22 10:00:00,77.59,77.74,77.55,77.73,498792.0,76.6633,76.8115,76.6237,76.8016,498792.0
2025-01-22 10:10:00,77.74,77.77,77.63,77.64,258382.0,76.8115,76.8411,76.7028,76.7127,258382.0
2025-01-22 10:20:00,77.64,77.68,77.55,77.61,192672.0,76.7127,76.7522,76.6237,76.683,192672.0
2025-01-22 10:30:00,77.6,77.6,77.42,77.47,167010.0,76.6731,76.6731,76.4953,76.5447,167010.0
2025-01-22 10:40:00,77.47,77.5,77.38,77.42,141529.0,76.5447,76.5743,76.4558,76.4953,141529.0
2025-01-22 10:50:00,77.42,77.56,77.41,77.55,137225.0,76.4953,76.6336,76.4854,76.6237,137225.0
2025-01-22 11:00:00,77.55,77.57,77.47,77.51,108174.0,76.6237,76.6435,76.5447,76.5842,108174.0
2025-01-22 11:10:00,77.51,77.56,77.46,77.48,120851.0,76.5842,76.6336,76.5348,76.5546,120851.0
2025-01-22 11:20:00,77.48,77.5,77.41,77.47,74779.0,76.5546,76.5743,76.4854,76.5447,74779.0
2025-01-22 11:30:00,77.47,77.54,77.46,77.48,100330.0,76.5447,76.6139,76.5348,76.5546,100330.0
2025-01-22 11:40:00,77.49,77.51,77.39,77.44,74241.0,76.5644,76.5842,76.4656,76.515,74241.0
2025-01-22 11:50:00,77.45,77.55,77.44,77.44,70350.0,76.5249,76.6237,76.515,76.515,70350.0
2025-01-22 12:00:00,77.43,77.47,77.39,77.39,54122.0,76.5052,76.5447,76.4656,76.4656,54122.0
2025-01-22 12:10:00,77.4,77.44,77.37,77.42,45592.0,76.4755,76.515,76.4459,76.4953,45592.0
2025-01-22 12:20:00,77.41,77.42,77.32,77.33,98672.0,76.4854,76.4953,76.3965,76.4064,98672.0
2025-01-22 12:30:00,77.32,77.38,77.32,77.35,102735.0,76.3965,76.4558,76.3965,76.4261,102735.0
2025-01-22 12:40:00,77.35,77.35,77.29,77.31,56330.0,76.4261,76.4261,76.3668,76.3866,56330.0
2025-01-22 12:50:00,77.31,77.32,77.28,77.29,40613.0,76.3866,76.3965,76.357,76.3668,40613.0
2025-01-22 13:00:00,77.29,77.29,77.24,77.26,34093.0,76.3668,76.3668,76.3174,76.3372,34093.0
2025-01-22 13:10:00,77.26,77.31,77.24,77.29,70131.0,76.3372,76.3866,76.3174,76.3668,70131.0
2025-01-22 13:20:00,77.29,77.33,77.28,77.31,61439.0,76.3668,76.4064,76.357,76.3866,61439.0
2025-01-22 13:30:00,77.31,77.36,77.29,77.31,28937.0,76.3866,76.436,76.3668,76.3866,28937.0
2025-01-22 13:40:00,77.31,77.34,77.3,77.33,38782.0,76.3866,76.4162,76.3767,76.4064,38782.0
2025-01-22 13:50:00,77.33,77.35,77.26,77.27,106923.0,76.4064,76.4261,76.3372,76.3471,106923.0
2025-01-22 14:00:00,77.27,77.29,77.23,77.24,79066.0,76.3471,76.3668,76.3076,76.3174,79066.0
2025-01-22 14:10:00,77.25,77.26,77.19,77.19,55179.0,76.3273,76.3372,76.268,76.268,55179.0
2025-01-22 14:20:00,77.2,77.22,77.17,77.2,81830.0,76.2779,76.2977,76.2483,76.2779,81830.0
2025-01-22 14:30:00,77.2,77.24,77.19,77.23,67655.0,76.2779,76.3174,76.268,76.3076,67655.0
2025-01-22 14:40:00,77.22,77.27,77.2,77.25,104711.0,76.2977,76.3471,76.2779,76.3273,104711.0
2025-01-22 14:50:00,77.25,77.28,77.22,77.26,170329.0,76.3273,76.357,76.2977,76.3372,170329.0
2025-01-22 15:00:00,77.26,77.31,77.25,77.31,136734.0,76.3372,76.3866,76.3273,76.3866,136734.0
2025-01-22 15:10:00,77.31,77.33,77.27,77.29,94604.0,76.3866,76.4064,76.3471,76.3668,94604.0
2025-01-22 15:20:00,77.29,77.3,77.26,77.28,197313.0,76.3668,76.3767,76.3372,76.357,197313.0
2025-01-22 15:30:00,77.29,77.38,77.28,77.37,161259.0,76.3668,76.4558,76.357,76.4459,161259.0
2025-01-22 15:40:00,77.37,77.38,77.27,77.3,178271.0,76.4459,76.4558,76.3471,76.3767,178271.0
2025-01-22 15:50:00,77.29,77.31,77.15,77.2,1642276.0,76.3668,76.3866,76.2285,76.2779,1642276.0
2025-01-23 09:30:00,77.11,77.2,76.92,76.92,733624.0,76.189,76.2779,76.0013,76.0013,733624.0
2025-01-23 09:40:00,76.92,77.03,76.9,76.98,331260.0,76.0013,76.1099,75.9815,76.0605,331260.0
2025-01-23 09:50:00,76.97,77.07,76.94,77.03,209158.0,76.0507,76.1495,76.021,76.1099,209158.0
2025-01-23 10:00:00,77.03,77.05,76.94,77.0,160711.0,76.1099,76.1297,76.021,76.0803,160711.0
2025-01-23 10:10:00,77.0,77.03,76.94,77.0,172400.0,76.0803,76.1099,76.021,76.0803,172400.0
2025-01-23 10:20:00,77.0,77.0,76.8,76.81,147039.0,76.0803,76.0803,75.8827,75.8926,147039.0
2025-01-23 10:30:00,76.81,76.86,76.8,76.84,79754.0,75.8926,75.942,75.8827,75.9222,79754.0
2025-01-23 10:40:00,76.84,76.9,76.81,76.88,89657.0,75.9222,75.9815,75.8926,75.9617,89657.0
2025-01-23 10:50:00,76.88,77.01,76.87,76.98,106649.0,75.9617,76.0902,75.9519,76.0605,106649.0
2025-01-23 11:00:00,76.98,77.06,76.98,77.03,138627.0,76.0605,76.1396,76.0605,76.1099,138627.0
2025-01-23 11:10:00,77.02,77.14,76.95,77.14,571849.0,76.1001,76.2186,76.0309,76.2186,571849.0
2025-01-23 11:20:00,77.14,77.22,77.13,77.17,245099.0,76.2186,76.2977,76.2087,76.2483,245099.0
2025-01-23 11:30:00,77.17,77.18,77.07,77.09,126281.0,76.2483,76.2582,76.1495,76.1692,126281.0
2025-01-23 11:40:00,77.09,77.17,77.05,77.15,324669.0,76.1692,76.2483,76.1297,76.2285,324669.0
2025-01-23 11:50:00,77.15,77.19,77.13,77.14,76591.0,76.2285,76.268,76.2087,76.2186,76591.0
2025-01-23 12:00:00,77.14,77.22,77.13,77.19,70206.0,76.2186,76.2977,76.2087,76.268,70206.0
2025-01-23 12:10:00,77.19,77.22,77.17,77.22,72507.0,76.268,76.2977,76.2483,76.2977,72507.0
2025-01-23 12:20:00,77.21,77.24,77.18,77.22,48303.0,76.2878,76.3174,76.2582,76.2977,48303.0
2025-01-23 12:30:00,77.22,77.27,77.21,77.24,80390.0,76.2977,76.3471,76.2878,76.3174,80390.0
2025-01-23 12:40:00,77.24,77.25,77.21,77.23,96277.0,76.3174,76.3273,76.2878,76.3076,96277.0
2025-01-23 12:50:00,77.23,77.26,77.21,77.24,62634.0,76.3076,76.3372,76.2878,76.3174,62634.0
2025-01-23 13:00:00,77.24,77.27,77.23,77.27,37599.0,76.3174,76.3471,76.3076,76.3471,37599.0
2025-01-23 13:10:00,77.27,77.3,77.22,77.23,130521.0,76.3471,76.3767,76.2977,76.3076,130521.0
2025-01-23 13:20:00,77.23,77.28,77.22,77.26,41358.0,76.3076,76.357,76.2977,76.3372,41358.0
2025-01-23 13:30:00,77.27,77.3,77.25,77.28,110778.0,76.3471,76.3767,76.3273,76.357,110778.0
2025-01-23 13:40:00,77.28,77.3,77.25,77.27,66646.0,76.357,76.3767,76.3273,76.3471,66646.0
2025-01-23 13:50:00,77.26,77.27,77.23,77.26,83254.0,76.3372,76.3471,76.3076,76.3372,83254.0
2025-01-23 14:00:00,77.26,77.32,77.24,77.31,65870.0,76.3372,76.3965,76.3174,76.3866,65870.0
2025-01-23 14:10:00,77.31,77.34,77.3,77.32,93384.0,76.3866,76.4162,76.3767,76.3965,93384.0
2025-01-23 14:20:00,77.32,77.38,77.31,77.33,43365.0,76.3965,76.4558,76.3866,76.4064,43365.0
2025-01-23 14:30:00,77.33,77.36,77.26,77.27,54594.0,76.4064,76.436,76.3372,76.3471,54594.0
2025-01-23 14:40:00,77.27,77.32,77.26,77.31,39423.0,76.3471,76.3965,76.3372,76.3866,39423.0
2025-01-23 14:50:00,77.31,77.38,77.3,77.33,50984.0,76.3866,76.4558,76.3767,76.4064,50984.0
2025-01-23 15:00:00,77.33,77.39,77.31,77.37,57668.0,76.4064,76.4656,76.3866,76.4459,57668.0
2025-01-23 15:10:00,77.37,77.41,77.36,77.4,54967.0,76.4459,76.4854,76.436,76.4755,54967.0
2025-01-23 15:20:00,77.4,77.41,77.37,77.38,120395.0,76.4755,76.4854,76.4459,76.4558,120395.0
2025-01-23 15:30:00,77.38,77.4,77.36,77.4,177299.0,76.4558,76.4755,76.436,76.4755,177299.0
2025-01-23 15:40:00,77.4,77.53,77.39,77.51,299576.0,76.4755,76.604,76.4656,76.5842,299576.0
2025-01-23 15:50:00,77.5,77.51,77.4,77.49,988577.0,76.5743,76.5842,76.4755,76.5644,988577.0
2025-01-24 09:30:00,77.47,77.69,77.43,77.55,251944.0,76.5447,76.7621,76.5052,76.6237,251944.0
2025-01-24 09:40:00,77.57,77.7,77.53,77.56,158398.0,76.6435,76.7719,76.604,76.6336,158398.0
2025-01-24 09:50:00,77.56,77.61,77.45,77.61,146510.0,76.6336,76.683,76.5249,76.683,146510.0
2025-01-24 10:00:00,77.61,77.78,77.6,77.73,104239.0,76.683,76.851,76.6731,76.8016,104239.0
2025-01-24 10:10:00,77.74,77.78,77.68,77.72,180847.0,76.8115,76.851,76.7522,76.7917,180847.0
2025-01-24 10:20:00,77.72,77.78,77.68,77.78,134446.0,76.7917,76.851,76.7522,76.851,134446.0
2025-01-24 10:30:00,77.77,77.89,77.75,77.86,149408.0,76.8411,76.9597,76.8213,76.93,149408.0
2025-01-24 10:40:00,77.86,77.87,77.81,77.85,109251.0,76.93,76.9399,76.8806,76.9201,109251.0
2025-01-24 10:50:00,77.85,77.88,77.8,77.82,205455.0,76.9201,76.9498,76.8707,76.8905,205455.0
2025-01-24 11:00:00,77.81,77.87,77.8,77.83,67222.0,76.8806,76.9399,76.8707,76.9004,67222.0
2025-01-24 11:10:00,77.83,77.87,77.81,77.81,130288.0,76.9004,76.9399,76.8806,76.8806,130288.0
2025-01-24 11:20:00,77.81,77.89,77.8,77.84,106891.0,76.8806,76.9597,76.8707,76.9103,106891.0
2025-01-24 11:30:00,77.84,77.85,77.8,77.82,76488.0,76.9103,76.9201,76.8707,76.8905,76488.0
2025-01-24 11:40:00,77.81,77.84,77.79,77.81,112139.0,76.8806,76.9103,76.8609,76.8806,112139.0
2025-01-24 11:50:00,77.82,77.85,77.78,77.81,105980.0,76.8905,76.9201,76.851,76.8806,105980.0
2025-01-24 12:00:00,77.81,77.85,77.79,77.83,69574.0,76.8806,76.9201,76.8609,76.9004,69574.0
2025-01-24 12:10:00,77.83,77.83,77.75,77.79,292074.0,76.9004,76.9004,76.8213,76.8609,292074.0
2025-01-24 12:20:00,77.8,77.9,77.79,77.85,87243.0,76.8707,76.9696,76.8609,76.9201,87243.0
2025-01-24 12:30:00,77.85,77.87,77.81,77.87,68442.0,76.9201,76.9399,76.8806,76.9399,68442.0
2025-01-24 12:40:00,77.87,77.89,77.83,77.83,98208.0,76.9399,76.9597,76.9004,76.9004,98208.0
2025-01-24 12:50:00,77.84,77.86,77.81,77.81,87208.0,76.9103,76.93,76.8806,76.8806,87208.0
2025-01-24 13:00:00,77.82,77.82,77.77,77.81,54747.0,76.8905,76.8905,76.8411,76.8806,54747.0
2025-01-24 13:10:00,77.8,77.84,77.78,77.8,79177.0,76.8707,76.9103,76.851,76.8707,79177.0
2025-01-24 13:20:00,77.79,77.8,77.75,77.76,34255.0,76.8609,76.8707,76.8213,76.8312,34255.0
2025-01-24 13:30:00,77.76,77.83,77.75,77.83,218027.0,76.8312,76.9004,76.8213,76.9004,218027.0
2025-01-24 13:40:00,77.83,77.85,77.81,77.83,96870.0,76.9004,76.9201,76.8806,76.9004,96870.0
2025-01-24 13:50:00,77.83,77.85,77.77,77.79,61043.0,76.9004,76.9201,76.8411,76.8609,61043.0
2025-01-24 14:00:00,77.79,77.84,77.78,77.83,81013.0,76.8609,76.9103,76.851,76.9004,81013.0
2025-01-24 14:10:00,77.83,77.83,77.78,77.82,101208.0,76.9004,76.9004,76.851,76.8905,101208.0
2025-01-24 14:20:00,77.81,77.86,77.8,77.84,70499.0,76.8806,76.93,76.8707,76.9103,70499.0
2025-01-24 14:30:00,77.84,77.88,77.84,77.86,82186.0,76.9103,76.9498,76.9103,76.93,82186.0
2025-01-24 14:40:00,77.86,77.9,77.83,77.84,323035.0,76.93,76.9696,76.9004,76.9103,323035.0
2025-01-24 14:50:00,77.84,77.86,77.82,77.84,115860.0,76.9103,76.93,76.8905,76.9103,115860.0
2025-01-24 15:00:00,77.84,77.88,77.83,77.87,82085.0,76.9103,76.9498,76.9004,76.9399,82085.0
2025-01-24 15:10:00,77.86,77.88,77.84,77.86,95011.0,76.93,76.9498,76.9103,76.93,95011.0
2025-01-24 15:20:00,77.86,77.88,77.83,77.84,119598.0,76.93,76.9498,76.9004,76.9103,119598.0
2025-01-24 15:30:00,77.84,77.86,77.76,77.81,234042.0,76.9103,76.93,76.8312,76.8806,234042.0
2025-01-24 15:40:00,77.81,77.85,77.78,77.84,263414.0,76.8806,76.9201,76.851,76.9103,263414.0
2025-01-24 15:50:00,77.85,77.93,77.83,77.89,1094775.0,76.9201,76.9992,76.9004,76.9597,1094775.0
2025-01-27 09:30:00,78.69,79.51,78.67,79.49,1515452.0,77.7501,78.5603,77.7304,78.5406,1515452.0
2025-01-27 09:40:00,79.48,79.58,79.08,79.09,677886.0,78.5307,78.6295,78.1355,78.1453,677886.0
2025-01-27 09:50:00,79.09,79.15,79.01,79.02,474742.0,78.1453,78.2046,78.0663,78.0762,474742.0
2025-01-27 10:00:00,79.02,79.02,78.89,78.97,831433.0,78.0762,78.0762,77.9477,78.0268,831433.0
2025-01-27 10:10:00,78.97,79.14,78.85,79.12,332072.0,78.0268,78.1947,77.9082,78.175,332072.0
2025-01-27 10:20:00,79.11,79.17,79.03,79.04,241558.0,78.1651,78.2244,78.0861,78.0959,241558.0
2025-01-27 10:30:00,79.04,79.1,79.01,79.09,420463.0,78.0959,78.1552,78.0663,78.1453,420463.0
2025-01-27 10:40:00,79.09,79.09,78.93,78.94,344096.0,78.1453,78.1453,77.9872,77.9971,344096.0
2025-01-27 10:50:00,78.94,79.0,78.91,78.97,146415.0,77.9971,78.0564,77.9675,78.0268,146415.0
2025-01-27 11:00:00,78.97,79.08,78.88,79.05,346467.0,78.0268,78.1355,77.9378,78.1058,346467.0
2025-01-27 11:10:00,79.05,79.13,79.0,79.11,638709.0,78.1058,78.1849,78.0564,78.1651,638709.0
2025-01-27 11:20:00,79.1,79.3,79.09,79.28,173010.0,78.1552,78.3528,78.1453,78.3331,173010.0
2025-01-27 11:30:00,79.28,79.41,79.22,79.39,356543.0,78.3331,78.4615,78.2738,78.4418,356543.0
2025-01-27 11:40:00,79.39,79.46,79.26,79.29,491990.0,78.4418,78.5109,78.3133,78.3429,491990.0
2025-01-27 11:50:00,79.29,79.33,79.26,79.28,192099.0,78.3429,78.3825,78.3133,78.3331,192099.0
2025-01-27 12:00:00,79.27,79.29,79.19,79.27,115219.0,78.3232,78.3429,78.2441,78.3232,115219.0
2025-01-27 12:10:00,79.28,79.39,79.27,79.37,185047.0,78.3331,78.4418,78.3232,78.422,185047.0
2025-01-27 12:20:00,79.37,79.51,79.36,79.51,205019.0,78.422,78.5603,78.4121,78.5603,205019.0
2025-01-27 12:30:00,79.51,79.51,79.42,79.49,119534.0,78.5603,78.5603,78.4714,78.5406,119534.0
2025-01-27 12:40:00,79.5,79.61,79.49,79.55,123385.0,78.5504,78.6591,78.5406,78.5998,123385.0
2025-01-27 12:50:00,79.55,79.65,79.54,79.65,330306.0,78.5998,78.6986,78.59,78.6986,330306.0
2025-01-27 13:00:00,79.65,79.66,79.55,79.59,269579.0,78.6986,78.7085,78.5998,78.6394,269579.0
2025-01-27 13:10:00,79.59,79.67,79.57,79.65,149503.0,78.6394,78.7184,78.6196,78.6986,149503.0
2025-01-27 13:20:00,79.65,79.83,79.64,79.81,216433.0,78.6986,78.8765,78.6888,78.8567,216433.0
2025-01-27 13:30:00,79.81,79.84,79.71,79.72,173854.0,78.8567,78.8864,78.7579,78.7678,173854.0
2025-01-27 13:40:00,79.72,79.83,79.7,79.82,113518.0,78.7678,78.8765,78.7481,78.8666,113518.0
2025-01-27 13:50:00,79.82,79.84,79.79,79.82,93546.0,78.8666,78.8864,78.837,78.8666,93546.0
2025-01-27 14:00:00,79.83,79.95,79.82,79.93,121052.0,78.8765,78.9951,78.8666,78.9753,121052.0
2025-01-27 14:10:00,79.93,79.95,79.88,79.92,131426.0,78.9753,78.9951,78.9259,78.9654,131426.0
2025-01-27 14:20:00,79.92,80.02,79.91,79.99,138999.0,78.9654,79.0642,78.9555,79.0346,138999.0
2025-01-27 14:30:00,79.99,80.06,79.92,80.05,338535.0,79.0346,79.1038,78.9654,79.0939,338535.0
2025-01-27 14:40:00,80.05,80.12,80.04,80.11,162003.0,79.0939,79.163,79.084,79.1532,162003.0
2025-01-27 14:50:00,80.1,80.16,80.09,80.1,245956.0,79.1433,79.2026,79.1334,79.1433,245956.0
2025-01-27 15:00:00,80.11,80.14,79.93,79.95,269417.0,79.1532,79.1828,78.9753,78.9951,269417.0
2025-01-27 15:10:00,79.95,80.04,79.93,80.03,314841.0,78.9951,79.084,78.9753,79.0741,314841.0
2025-01-27 15:20:00,80.03,80.14,80.01,80.03,281065.0,79.0741,79.1828,79.0543,79.0741,281065.0
2025-01-27 15:30:00,80.03,80.03,79.86,79.88,343073.0,79.0741,79.0741,78.9061,78.9259,343073.0
2025-01-27 15:40:00,79.88,79.92,79.84,79.88,588844.0,78.9259,78.9654,78.8864,78.9259,588844.0
2025-01-27 15:50:00,79.87,80.06,79.87,80.04,2444409.0,78.916,79.1038,78.916,79.084,2444409.0
2025-01-28 09:30:00,79.76,79.99,79.54,79.98,1565622.0,78.8073,79.0346,78.59,79.0247,1565622.0
2025-01-28 09:40:00,79.98,80.1,79.79,79.79,445264.0,79.0247,79.1433,78.837,78.837,445264.0
2025-01-28 09:50:00,79.79,79.93,79.68,79.73,275712.0,78.837,78.9753,78.7283,78.7777,275712.0
2025-01-28 10:00:00,79.73,79.74,79.56,79.63,365288.0,78.7777,78.7876,78.6097,78.6789,365288.0
2025-01-28 10:10:00,79.62,79.64,79.44,79.52,334826.0,78.669,78.6888,78.4912,78.5702,334826.0
2025-01-28 10:20:00,79.52,79.56,79.38,79.38,393494.0,78.5702,78.6097,78.4319,78.4319,393494.0
2025-01-28 10:30:00,79.38,79.46,79.37,79.44,156786.0,78.4319,78.5109,78.422,78.4912,156786.0
2025-01-28 10:40:00,79.44,79.64,79.44,79.63,150980.0,78.4912,78.6888,78.4912,78.6789,150980.0
2025-01-28 10:50:00,79.63,79.67,79.59,79.6,209778.0,78.6789,78.7184,78.6394,78.6492,209778.0
2025-01-28 11:00:00,79.6,79.72,79.58,79.71,168791.0,78.6492,78.7678,78.6295,78.7579,168791.0
2025-01-28 11:10:00,79.72,79.77,79.56,79.58,265706.0,78.7678,78.8172,78.6097,78.6295,265706.0
2025-01-28 11:20:00,79.58,79.58,79.37,79.4,195956.0,78.6295,78.6295,78.422,78.4516,195956.0
2025-01-28 11:30:00,79.39,79.43,79.35,79.36,119058.0,78.4418,78.4813,78.4022,78.4121,119058.0
2025-01-28 11:40:00,79.36,79.41,79.32,79.41,91303.0,78.4121,78.4615,78.3726,78.4615,91303.0
2025-01-28 11:50:00,79.42,79.42,79.3,79.36,74666.0,78.4714,78.4714,78.3528,78.4121,74666.0
2025-01-28 12:00:00,79.36,79.36,79.23,79.29,136783.0,78.4121,78.4121,78.2837,78.3429,136783.0
2025-01-28 12:10:00,79.28,79.31,79.15,79.16,97182.0,78.3331,78.3627,78.2046,78.2145,97182.0
2025-01-28 12:20:00,79.15,79.2,79.09,79.16,124583.0,78.2046,78.254,78.1453,78.2145,124583.0
2025-01-28 12:30:00,79.17,79.21,79.1,79.1,86588.0,78.2244,78.2639,78.1552,78.1552,86588.0
2025-01-28 12:40:00,79.1,79.15,79.09,79.13,76363.0,78.1552,78.2046,78.1453,78.1849,76363.0
2025-01-28 12:50:00,79.13,79.19,79.12,79.14,62303.0,78.1849,78.2441,78.175,78.1947,62303.0
2025-01-28 13:00:00,79.15,79.18,79.12,79.16,80014.0,78.2046,78.2343,78.175,78.2145,80014.0
2025-01-28 13:10:00,79.16,79.18,79.07,79.09,96927.0,78.2145,78.2343,78.1256,78.1453,96927.0
2025-01-28 13:20:00,79.09,79.12,79.05,79.06,156239.0,78.1453,78.175,78.1058,78.1157,156239.0
2025-01-28 13:30:00,79.07,79.16,79.07,79.1,77274.0,78.1256,78.2145,78.1256,78.1552,77274.0
2025-01-28 13:40:00,79.1,79.1,78.98,79.0,181047.0,78.1552,78.1552,78.0367,78.0564,181047.0
2025-01-28 13:50:00,79.0,79.02,78.95,78.95,52672.0,78.0564,78.0762,78.007,78.007,52672.0
2025-01-28 14:00:00,78.96,78.97,78.83,78.86,103548.0,78.0169,78.0268,77.8884,77.9181,103548.0
2025-01-28 14:10:00,78.85,78.85,78.77,78.78,101338.0,77.9082,77.9082,77.8292,77.839,101338.0
2025-01-28 14:20:00,78.78,78.81,78.76,78.77,68970.0,77.839,77.8687,77.8193,77.8292,68970.0
2025-01-28 14:30:00,78.78,78.8,78.68,78.68,234607.0,77.839,77.8588,77.7402,77.7402,234607.0
2025-01-28 14:40:00,78.68,78.71,78.6,78.6,91105.0,77.7402,77.7699,77.6612,77.6612,91105.0
2025-01-28 14:50:00,78.61,78.71,78.6,78.7,89809.0,77.6711,77.7699,77.6612,77.76,89809.0
2025-01-28 15:00:00,78.69,78.85,78.69,78.83,77163.0,77.7501,77.9082,77.7501,77.8884,77163.0
2025-01-28 15:10:00,78.83,78.86,78.8,78.84,151552.0,77.8884,77.9181,77.8588,77.8983,151552.0
2025-01-28 15:20:00,78.84,78.88,78.81,78.81,196599.0,77.8983,77.9378,77.8687,77.8687,196599.0
2025-01-28 15:30:00,78.81,78.84,78.69,78.76,621723.0,77.8687,77.8983,77.7501,77.8193,621723.0
2025-01-28 15:40:00,78.76,78.86,78.74,78.81,308341.0,77.8193,77.9181,77.7995,77.8687,308341.0
2025-01-28 15:50:00,78.81,78.91,78.73,78.74,1778772.0,77.8687,77.9675,77.7896,77.7995,1778772.0
2025-01-29 09:30:00,78.88,79.13,78.88,79.07,312733.0,77.9378,78.1849,77.9378,78.1256,312733.0
2025-01-29 09:40:00,79.07,79.08,78.92,78.98,208697.0,78.1256,78.1355,77.9774,78.0367,208697.0
2025-01-29 09:50:00,78.97,79.0,78.83,78.95,219657.0,78.0268,78.0564,77.8884,78.007,219657.0
2025-01-29 10:00:00,78.95,78.97,78.85,78.85,86742.0,78.007,78.0268,77.9082,77.9082,86742.0
2025-01-29 10:10:00,78.86,79.01,78.81,78.95,107305.0,77.9181,78.0663,77.8687,78.007,107305.0
2025-01-29 10:20:00,78.96,79.12,78.94,79.06,92058.0,78.0169,78.175,77.9971,78.1157,92058.0
2025-01-29 10:30:00,79.06,79.08,78.98,79.07,49749.0,78.1157,78.1355,78.0367,78.1256,49749.0
2025-01-29 10:40:00,79.08,79.23,79.08,79.08,271657.0,78.1355,78.2837,78.1355,78.1355,271657.0
2025-01-29 10:50:00,79.08,79.12,79.04,79.08,44271.0,78.1355,78.175,78.0959,78.1355,44271.0
2025-01-29 11:00:00,79.09,79.19,79.04,79.17,104154.0,78.1453,78.2441,78.0959,78.2244,104154.0
2025-01-29 11:10:00,79.17,79.2,79.12,79.19,48116.0,78.2244,78.254,78.175,78.2441,48116.0
2025-01-29 11:20:00,79.18,79.23,79.16,79.23,52719.0,78.2343,78.2837,78.2145,78.2837,52719.0
2025-01-29 11:30:00,79.22,79.28,79.18,79.19,120096.0,78.2738,78.3331,78.2343,78.2441,120096.0
2025-01-29 11:40:00,79.18,79.18,79.11,79.14,66581.0,78.2343,78.2343,78.1651,78.1947,66581.0
2025-01-29 11:50:00,79.15,79.19,79.12,79.13,56787.0,78.2046,78.2441,78.175,78.1849,56787.0
2025-01-29 12:00:00,79.13,79.19,79.13,79.19,49794.0,78.1849,78.2441,78.1849,78.2441,49794.0
2025-01-29 12:10:00,79.18,79.26,79.16,79.25,25829.0,78.2343,78.3133,78.2145,78.3034,25829.0
2025-01-29 12:20:00,79.24,79.26,79.2,79.21,50015.0,78.2935,78.3133,78.254,78.2639,50015.0
2025-01-29 12:30:00,79.21,79.23,79.16,79.17,458969.0,78.2639,78.2837,78.2145,78.2244,458969.0
2025-01-29 12:40:00,79.17,79.21,79.15,79.17,147595.0,78.2244,78.2639,78.2046,78.2244,147595.0
2025-01-29 12:50:00,79.16,79.19,79.15,79.19,279699.0,78.2145,78.2441,78.2046,78.2441,279699.0
2025-01-29 13:00:00,79.19,79.24,79.14,79.24,208505.0,78.2441,78.2935,78.1947,78.2935,208505.0
2025-01-29 13:10:00,79.24,79.27,79.2,79.25,66027.0,78.2935,78.3232,78.254,78.3034,66027.0
2025-01-29 13:20:00,79.25,79.3,79.24,79.26,141555.0,78.3034,78.3528,78.2935,78.3133,141555.0
2025-01-29 13:30:00,79.26,79.27,79.22,79.25,74988.0,78.3133,78.3232,78.2738,78.3034,74988.0
2025-01-29 13:40:00,79.26,79.3,79.23,79.3,64868.0,78.3133,78.3528,78.2837,78.3528,64868.0
2025-01-29 13:50:00,79.29,79.3,79.14,79.16,374855.0,78.3429,78.3528,78.1947,78.2145,374855.0
2025-01-29 14:00:00,79.15,79.15,78.99,79.03,365091.0,78.2046,78.2046,78.0465,78.0861,365091.0
2025-01-29 14:10:00,79.02,79.05,78.95,78.97,140515.0,78.0762,78.1058,78.007,78.0268,140515.0
2025-01-29 14:20:00,78.97,79.0,78.93,78.99,148007.0,78.0268,78.0564,77.9872,78.0465,148007.0
2025-01-29 14:30:00,78.99,79.12,78.99,79.1,127836.0,78.0465,78.175,78.0465,78.1552,127836.0
2025-01-29 14:40:00,79.1,79.17,79.04,79.11,503803.0,78.1552,78.2244,78.0959,78.1651,503803.0
2025-01-29 14:50:00,79.11,79.18,79.06,79.1,114789.0,78.1651,78.2343,78.1157,78.1552,114789.0
2025-01-29 15:00:00,79.1,79.12,78.99,79.02,196646.0,78.1552,78.175,78.0465,78.0762,196646.0
2025-01-29 15:10:00,79.02,79.05,78.93,79.01,155665.0,78.0762,78.1058,77.9872,78.0663,155665.0
2025-01-29 15:20:00,79.01,79.12,79.0,79.07,227678.0,78.0663,78.175,78.0564,78.1256,227678.0
2025-01-29 15:30:00,79.08,79.09,78.97,79.0,135304.0,78.1355,78.1453,78.0268,78.0564,135304.0
2025-01-29 15:40:00,79.01,79.1,78.97,79.02,231274.0,78.0663,78.1552,78.0268,78.0762,231274.0
2025-01-29 15:50:00,79.02,79.08,78.92,78.93,1139405.0,78.0762,78.1355,77.9774,77.9872,1139405.0
2025-01-30 09:30:00,79.34,79.45,79.18,79.44,409633.0,78.3924,78.501,78.2343,78.4912,409633.0
2025-01-30 09:40:00,79.45,79.46,79.24,79.29,229328.0,78.501,78.5109,78.2935,78.3429,229328.0
2025-01-30 09:50:00,79.29,79.4,79.23,79.37,259383.0,78.3429,78.4516,78.2837,78.422,259383.0
2025-01-30 10:00:00,79.37,79.46,79.29,79.4,210488.0,78.422,78.5109,78.3429,78.4516,210488.0
2025-01-30 10:10:00,79.41,79.45,79.35,79.44,143178.0,78.4615,78.501,78.4022,78.4912,143178.0
2025-01-30 10:20:00,79.43,79.47,79.34,79.35,242794.0,78.4813,78.5208,78.3924,78.4022,242794.0
2025-01-30 10:30:00,79.36,79.46,79.33,79.43,87112.0,78.4121,78.5109,78.3825,78.4813,87112.0
2025-01-30 10:40:00,79.43,79.44,79.36,79.4,126181.0,78.4813,78.4912,78.4121,78.4516,126181.0
2025-01-30 10:50:00,79.39,79.45,79.33,79.42,88916.0,78.4418,78.501,78.3825,78.4714,88916.0
2025-01-30 11:00:00,79.42,79.47,79.38,79.41,101895.0,78.4714,78.5208,78.4319,78.4615,101895.0
2025-01-30 11:10:00,79.41,79.49,79.39,79.42,80566.0,78.4615,78.5406,78.4418,78.4714,80566.0
2025-01-30 11:20:00,79.42,79.44,79.38,79.44,130559.0,78.4714,78.4912,78.4319,78.4912,130559.0
2025-01-30 11:30:00,79.43,79.43,79.36,79.4,75911.0,78.4813,78.4813,78.4121,78.4516,75911.0
2025-01-30 11:40:00,79.41,79.43,79.33,79.34,82344.0,78.4615,78.4813,78.3825,78.3924,82344.0
2025-01-30 11:50:00,79.34,79.37,79.31,79.33,60809.0,78.3924,78.422,78.3627,78.3825,60809.0
2025-01-30 12:00:00,79.34,79.43,79.33,79.4,49026.0,78.3924,78.4813,78.3825,78.4516,49026.0
2025-01-30 12:10:00,79.4,79.41,79.37,79.37,41515.0,78.4516,78.4615,78.422,78.422,41515.0
2025-01-30 12:20:00,79.37,79.41,79.36,79.39,40930.0,78.422,78.4615,78.4121,78.4418,40930.0
2025-01-30 12:30:00,79.39,79.45,79.38,79.44,70540.0,78.4418,78.501,78.4319,78.4912,70540.0
2025-01-30 12:40:00,79.44,79.5,79.42,79.48,69382.0,78.4912,78.5504,78.4714,78.5307,69382.0
2025-01-30 12:50:00,79.47,79.58,79.47,79.56,157541.0,78.5208,78.6295,78.5208,78.6097,157541.0
2025-01-30 13:00:00,79.56,79.64,79.55,79.59,98451.0,78.6097,78.6888,78.5998,78.6394,98451.0
2025-01-30 13:10:00,79.59,79.7,79.56,79.7,89026.0,78.6394,78.7481,78.6097,78.7481,89026.0
2025-01-30 13:20:00,79.7,79.78,79.69,79.76,103085.0,78.7481,78.8271,78.7382,78.8073,103085.0
2025-01-30 13:30:00,79.76,79.9,79.75,79.87,235398.0,78.8073,78.9457,78.7975,78.916,235398.0
2025-01-30 13:40:00,79.87,79.88,79.8,79.81,90932.0,78.916,78.9259,78.8469,78.8567,90932.0
2025-01-30 13:50:00,79.81,79.83,79.74,79.76,60613.0,78.8567,78.8765,78.7876,78.8073,60613.0
2025-01-30 14:00:00,79.76,79.79,79.74,79.77,81603.0,78.8073,78.837,78.7876,78.8172,81603.0
2025-01-30 14:10:00,79.77,79.77,79.7,79.71,83097.0,78.8172,78.8172,78.7481,78.7579,83097.0
2025-01-30 14:20:00,79.7,79.76,79.7,79.73,60613.0,78.7481,78.8073,78.7481,78.7777,60613.0
2025-01-30 14:30:00,79.73,79.76,79.67,79.71,45702.0,78.7777,78.8073,78.7184,78.7579,45702.0
2025-01-30 14:40:00,79.7,79.74,79.7,79.72,51819.0,78.7481,78.7876,78.7481,78.7678,51819.0
2025-01-30 14:50:00,79.72,79.76,79.69,79.73,43801.0,78.7678,78.8073,78.7382,78.7777,43801.0
2025-01-30 15:00:00,79.73,79.75,79.7,79.72,80445.0,78.7777,78.7975,78.7481,78.7678,80445.0
2025-01-30 15:10:00,79.72,79.74,79.68,79.73,120102.0,78.7678,78.7876,78.7283,78.7777,120102.0
2025-01-30 15:20:00,79.72,79.77,79.72,79.73,82073.0,78.7678,78.8172,78.7678,78.7777,82073.0
2025-01-30 15:30:00,79.73,79.74,79.41,79.43,549528.0,78.7777,78.7876,78.4615,78.4813,549528.0
2025-01-30 15:40:00,79.42,79.53,79.23,79.52,458358.0,78.4714,78.5801,78.2837,78.5702,458358.0
2025-01-30 15:50:00,79.51,79.76,79.5,79.72,1437916.0,78.5603,78.8073,78.5504,78.7678,1437916.0
2025-01-31 09:30:00,79.03,79.37,78.94,79.27,584438.0,78.0861,78.422,77.9971,78.3232,584438.0
2025-01-31 09:40:00,79.27,79.33,79.18,79.28,249815.0,78.3232,78.3825,78.2343,78.3331,249815.0
2025-01-31 09:50:00,79.28,79.31,79.16,79.17,207900.0,78.3331,78.3627,78.2145,78.2244,207900.0
2025-01-31 10:00:00,79.17,79.3,79.13,79.28,204543.0,78.2244,78.3528,78.1849,78.3331,204543.0
2025-01-31 10:10:00,79.28,79.34,79.23,79.33,178795.0,78.3331,78.3924,78.2837,78.3825,178795.0
2025-01-31 10:20:00,79.33,79.41,79.32,79.37,103962.0,78.3825,78.4615,78.3726,78.422,103962.0
2025-01-31 10:30:00,79.36,79.44,79.35,79.4,97976.0,78.4121,78.4912,78.4022,78.4516,97976.0
2025-01-31 10:40:00,79.41,79.48,79.34,79.39,457361.0,78.4615,78.5307,78.3924,78.4418,457361.0
2025-01-31 10:50:00,79.39,79.44,79.33,79.37,155987.0,78.4418,78.4912,78.3825,78.422,155987.0
2025-01-31 11:00:00,79.41,79.52,79.38,79.51,134056.0,78.4615,78.5702,78.4319,78.5603,134056.0
2025-01-31 11:10:00,79.5,79.54,79.43,79.43,154441.0,78.5504,78.59,78.4813,78.4813,154441.0
2025-01-31 11:20:00,79.44,79.46,79.37,79.39,112770.0,78.4912,78.5109,78.422,78.4418,112770.0
2025-01-31 11:30:00,79.4,79.45,79.37,79.45,111786.0,78.4516,78.501,78.422,78.501,111786.0
2025-01-31 11:40:00,79.45,79.53,79.39,79.42,65952.0,78.501,78.5801,78.4418,78.4714,65952.0
2025-01-31 11:50:00,79.42,79.43,79.36,79.37,61001.0,78.4714,78.4813,78.4121,78.422,61001.0
2025-01-31 12:00:00,79.37,79.41,79.3,79.37,157399.0,78.422,78.4615,78.3528,78.422,157399.0
2025-01-31 12:10:00,79.37,79.47,79.33,79.47,100928.0,78.422,78.5208,78.3825,78.5208,100928.0
2025-01-31 12:20:00,79.47,79.54,79.46,79.49,80349.0,78.5208,78.59,78.5109,78.5406,80349.0
2025-01-31 12:30:00,79.5,79.57,79.49,79.55,65571.0,78.5504,78.6196,78.5406,78.5998,65571.0
2025-01-31 12:40:00,79.54,79.56,79.49,79.51,51176.0,78.59,78.6097,78.5406,78.5603,51176.0
2025-01-31 12:50:00,79.51,79.55,79.46,79.47,80600.0,78.5603,78.5998,78.5109,78.5208,80600.0
2025-01-31 13:00:00,79.47,79.54,79.45,79.53,224791.0,78.5208,78.59,78.501,78.5801,224791.0
2025-01-31 13:10:00,79.53,79.55,79.42,79.42,130965.0,78.5801,78.5998,78.4714,78.4714,130965.0
2025-01-31 13:20:00,79.43,79.46,79.29,79.31,227119.0,78.4813,78.5109,78.3429,78.3627,227119.0
2025-01-31 13:30:00,79.3,79.3,79.12,79.13,220433.0,78.3528,78.3528,78.175,78.1849,220433.0
2025-01-31 13:40:00,79.13,79.21,79.12,79.19,208326.0,78.1849,78.2639,78.175,78.2441,208326.0
2025-01-31 13:50:00,79.22,79.23,79.1,79.13,143082.0,78.2738,78.2837,78.1552,78.1849,143082.0
2025-01-31 14:00:00,79.13,79.14,78.97,79.0,167156.0,78.1849,78.1947,78.0268,78.0564,167156.0
2025-01-31 14:10:00,79.0,79.04,78.97,78.98,131785.0,78.0564,78.0959,78.0268,78.0367,131785.0
2025-01-31 14:20:00,78.99,79.05,78.94,79.05,130760.0,78.0465,78.1058,77.9971,78.1058,130760.0
2025-01-31 14:30:00,79.05,79.11,79.03,79.08,207902.0,78.1058,78.1651,78.0861,78.1355,207902.0
2025-01-31 14:40:00,79.08,79.11,78.99,79.08,103120.0,78.1355,78.1651,78.0465,78.1355,103120.0
2025-01-31 14:50:00,79.08,79.15,79.04,79.12,131094.0,78.1355,78.2046,78.0959,78.175,131094.0
2025-01-31 15:00:00,79.11,79.11,78.97,78.97,131630.0,78.1651,78.1651,78.0268,78.0268,131630.0
2025-01-31 15:10:00,78.98,79.13,78.95,79.09,226229.0,78.0367,78.1849,78.007,78.1453,226229.0
2025-01-31 15:20:00,79.09,79.1,79.03,79.05,125395.0,78.1453,78.1552,78.0861,78.1058,125395.0
2025-01-31 15:30:00,79.05,79.09,78.93,78.95,230518.0,78.1058,78.1453,77.9872,78.007,230518.0
2025-01-31 15:40:00,78.96,79.09,78.94,79.09,295756.0,78.0169,78.1453,77.9971,78.1453,295756.0
2025-01-31 15:50:00,79.09,79.12,78.95,78.99,1515090.0,78.1453,78.175,78.007,78.0465,1515090.0
2025-02-03 09:30:00,78.41,78.57,78.23,78.48,733271.0,77.4735,77.6315,77.2956,77.5426,733271.0
2025-02-03 09:40:00,78.46,78.59,78.4,78.57,531524.0,77.5229,77.6513,77.4636,77.6315,531524.0
2025-02-03 09:50:00,78.56,78.61,78.46,78.54,376130.0,77.6217,77.6711,77.5229,77.6019,376130.0
2025-02-03 10:00:00,78.53,78.72,78.44,78.62,541964.0,77.592,77.7798,77.5031,77.681,541964.0
2025-02-03 10:10:00,78.62,78.78,78.6,78.75,269936.0,77.681,77.839,77.6612,77.8094,269936.0
2025-02-03 10:20:00,78.75,79.29,78.7,79.27,727140.0,77.8094,78.3429,77.76,78.3232,727140.0
2025-02-03 10:30:00,79.27,79.33,79.18,79.19,321177.0,78.3232,78.3825,78.2343,78.2441,321177.0
2025-02-03 10:40:00,79.17,79.23,79.08,79.14,314849.0,78.2244,78.2837,78.1355,78.1947,314849.0
2025-02-03 10:50:00,79.15,79.23,79.07,79.11,321353.0,78.2046,78.2837,78.1256,78.1651,321353.0
2025-02-03 11:00:00,79.1,79.2,79.0,79.13,555961.0,78.1552,78.254,78.0564,78.1849,555961.0
2025-02-03 11:10:00,79.13,79.28,79.13,79.23,234034.0,78.1849,78.3331,78.1849,78.2837,234034.0
2025-02-03 11:20:00,79.23,79.32,79.15,79.21,235134.0,78.2837,78.3726,78.2046,78.2639,235134.0
2025-02-03 11:30:00,79.21,79.32,79.17,79.29,102697.0,78.2639,78.3726,78.2244,78.3429,102697.0
2025-02-03 11:40:00,79.29,79.33,79.24,79.27,110620.0,78.3429,78.3825,78.2935,78.3232,110620.0
2025-02-03 11:50:00,79.27,79.33,79.19,79.22,148338.0,78.3232,78.3825,78.2441,78.2738,148338.0
2025-02-03 12:00:00,79.21,79.21,79.11,79.18,225794.0,78.2639,78.2639,78.1651,78.2343,225794.0
2025-02-03 12:10:00,79.17,79.23,79.11,79.23,60843.0,78.2244,78.2837,78.1651,78.2837,60843.0
2025-02-03 12:20:00,79.23,79.44,79.22,79.34,108116.0,78.2837,78.4912,78.2738,78.3924,108116.0
2025-02-03 12:30:00,79.33,79.35,79.23,79.26,105848.0,78.3825,78.4022,78.2837,78.3133,105848.0
2025-02-03 12:40:00,79.26,79.31,79.22,79.23,122645.0,78.3133,78.3627,78.2738,78.2837,122645.0
2025-02-03 12:50:00,79.23,79.33,79.18,79.27,667101.0,78.2837,78.3825,78.2343,78.3232,667101.0
2025-02-03 13:00:00,79.27,79.31,79.16,79.21,164465.0,78.3232,78.3627,78.2145,78.2639,164465.0
2025-02-03 13:10:00,79.2,79.34,79.17,79.27,128002.0,78.254,78.3924,78.2244,78.3232,128002.0
2025-02-03 13:20:00,79.27,79.33,79.25,79.28,311365.0,78.3232,78.3825,78.3034,78.3331,311365.0
2025-02-03 13:30:00,79.29,79.35,79.28,79.29,128304.0,78.3429,78.4022,78.3331,78.3429,128304.0
2025-02-03 13:40:00,79.28,79.29,79.21,79.25,128208.0,78.3331,78.3429,78.2639,78.3034,128208.0
2025-02-03 13:50:00,79.25,79.32,79.25,79.3,111245.0,78.3034,78.3726,78.3034,78.3528,111245.0
2025-02-03 14:00:00,79.3,79.35,79.29,79.31,118909.0,78.3528,78.4022,78.3429,78.3627,118909.0
2025-02-03 14:10:00,79.31,79.4,79.3,79.4,151688.0,78.3627,78.4516,78.3528,78.4516,151688.0
2025-02-03 14:20:00,79.4,79.45,79.38,79.39,150690.0,78.4516,78.501,78.4319,78.4418,150690.0
2025-02-03 14:30:00,79.4,79.45,79.38,79.39,194918.0,78.4516,78.501,78.4319,78.4418,194918.0
2025-02-03 14:40:00,79.39,79.45,79.36,79.43,159592.0,78.4418,78.501,78.4121,78.4813,159592.0
2025-02-03 14:50:00,79.43,79.45,79.31,79.35,296297.0,78.4813,78.501,78.3627,78.4022,296297.0
2025-02-03 15:00:00,79.35,79.38,79.3,79.31,292133.0,78.4022,78.4319,78.3528,78.3627,292133.0
2025-02-03 15:10:00,79.31,79.31,79.23,79.26,157672.0,78.3627,78.3627,78.2837,78.3133,157672.0
2025-02-03 15:20:00,79.26,79.26,79.15,79.17,366522.0,78.3133,78.3133,78.2046,78.2244,366522.0
2025-02-03 15:30:00,79.17,79.23,79.12,79.2,463454.0,78.2244,78.2837,78.175,78.254,463454.0
2025-02-03 15:40:00,79.2,79.34,79.2,79.33,423345.0,78.254,78.3924,78.254,78.3825,423345.0
2025-02-03 15:50:00,79.32,79.42,79.25,79.26,1171182.0,78.3726,78.4714,78.3034,78.3133,1171182.0
2025-02-04 09:30:00,79.02,79.1,78.54,78.61,547646.0,78.0762,78.1552,77.6019,77.6711,547646.0
2025-02-04 09:40:00,78.6,78.76,78.52,78.7,325501.0,77.6612,77.8193,77.5821,77.76,325501.0
2025-02-04 09:50:00,78.7,78.8,78.68,78.73,371339.0,77.76,77.8588,77.7402,77.7896,371339.0
2025-02-04 10:00:00,78.74,78.83,78.63,78.66,216085.0,77.7995,77.8884,77.6908,77.7205,216085.0
2025-02-04 10:10:00,78.67,78.84,78.66,78.76,663018.0,77.7304,77.8983,77.7205,77.8193,663018.0
2025-02-04 10:20:00,78.74,78.79,78.34,78.35,412550.0,77.7995,77.8489,77.4043,77.4142,412550.0
2025-02-04 10:30:00,78.35,78.47,78.35,78.42,236834.0,77.4142,77.5327,77.4142,77.4833,236834.0
2025-02-04 10:40:00,78.42,78.48,78.33,78.34,173452.0,77.4833,77.5426,77.3944,77.4043,173452.0
2025-02-04 10:50:00,78.34,78.4,78.29,78.35,183762.0,77.4043,77.4636,77.3549,77.4142,183762.0
2025-02-04 11:00:00,78.36,78.53,78.35,78.52,133470.0,77.4241,77.592,77.4142,77.5821,133470.0
2025-02-04 11:10:00,78.51,78.61,78.48,78.53,135824.0,77.5723,77.6711,77.5426,77.592,135824.0
2025-02-04 11:20:00,78.54,78.65,78.48,78.64,98382.0,77.6019,77.7106,77.5426,77.7007,98382.0
2025-02-04 11:30:00,78.63,78.68,78.59,78.64,186556.0,77.6908,77.7402,77.6513,77.7007,186556.0
2025-02-04 11:40:00,78.63,78.65,78.54,78.58,58631.0,77.6908,77.7106,77.6019,77.6414,58631.0
2025-02-04 11:50:00,78.57,78.67,78.55,78.63,51045.0,77.6315,77.7304,77.6118,77.6908,51045.0
2025-02-04 12:00:00,78.64,78.8,78.63,78.77,135836.0,77.7007,77.8588,77.6908,77.8292,135836.0
2025-02-04 12:10:00,78.77,78.78,78.63,78.65,257069.0,77.8292,77.839,77.6908,77.7106,257069.0
2025-02-04 12:20:00,78.65,78.7,78.61,78.66,81215.0,77.7106,77.76,77.6711,77.7205,81215.0
2025-02-04 12:30:00,78.66,78.68,78.61,78.65,91684.0,77.7205,77.7402,77.6711,77.7106,91684.0
2025-02-04 12:40:00,78.64,78.73,78.62,78.71,77675.0,77.7007,77.7896,77.681,77.7699,77675.0
2025-02-04 12:50:00,78.71,78.74,78.67,78.73,60697.0,77.7699,77.7995,77.7304,77.7896,60697.0
2025-02-04 13:00:00,78.74,78.77,78.71,78.73,48337.0,77.7995,77.8292,77.7699,77.7896,48337.0
2025-02-04 13:10:00,78.72,78.74,78.68,78.68,52263.0,77.7798,77.7995,77.7402,77.7402,52263.0
2025-02-04 13:20:00,78.67,78.69,78.62,78.63,39462.0,77.7304,77.7501,77.681,77.6908,39462.0
2025-02-04 13:30:00,78.63,78.64,78.49,78.5,33949.0,77.6908,77.7007,77.5525,77.5624,33949.0
2025-02-04 13:40:00,78.5,78.61,78.5,78.59,40032.0,77.5624,77.6711,77.5624,77.6513,40032.0
2025-02-04 13:50:00,78.59,78.66,78.59,78.62,48286.0,77.6513,77.7205,77.6513,77.681,48286.0
2025-02-04 14:00:00,78.62,78.77,78.61,78.76,44057.0,77.681,77.8292,77.6711,77.8193,44057.0
2025-02-04 14:10:00,78.75,78.77,78.69,78.7,45622.0,77.8094,77.8292,77.7501,77.76,45622.0
2025-02-04 14:20:00,78.7,78.74,78.65,78.71,47258.0,77.76,77.7995,77.7106,77.7699,47258.0
2025-02-04 14:30:00,78.72,78.74,78.69,78.7,105063.0,77.7798,77.7995,77.7501,77.76,105063.0
2025-02-04 14:40:00,78.7,78.77,78.7,78.77,56144.0,77.76,77.8292,77.76,77.8292,56144.0
2025-02-04 14:50:00,78.77,78.78,78.68,78.74,472464.0,77.8292,77.839,77.7402,77.7995,472464.0
2025-02-04 15:00:00,78.73,78.74,78.67,78.67,82794.0,77.7896,77.7995,77.7304,77.7304,82794.0
2025-02-04 15:10:00,78.67,78.72,78.66,78.7,151261.0,77.7304,77.7798,77.7205,77.76,151261.0
2025-02-04 15:20:00,78.69,78.73,78.64,78.65,94665.0,77.7501,77.7896,77.7007,77.7106,94665.0
2025-02-04 15:30:00,78.64,78.7,78.61,78.69,274528.0,77.7007,77.76,77.6711,77.7501,274528.0
2025-02-04 15:40:00,78.69,78.7,78.57,78.58,208500.0,77.7501,77.76,77.6315,77.6414,208500.0
2025-02-04 15:50:00,78.57,78.66,78.47,78.59,1329066.0,77.6315,77.7205,77.5327,77.6513,1329066.0
2025-02-05 09:30:00,78.61,78.66,78.4,78.66,404859.0,77.6711,77.7205,77.4636,77.7205,404859.0
2025-02-05 09:40:00,78.66,78.71,78.42,78.45,274695.0,77.7205,77.7699,77.4833,77.513,274695.0
2025-02-05 09:50:00,78.45,78.47,78.31,78.41,147934.0,77.513,77.5327,77.3747,77.4735,147934.0
2025-02-05 10:00:00,78.41,78.5,78.19,78.37,283455.0,77.4735,77.5624,77.2561,77.4339,283455.0
2025-02-05 10:10:00,78.38,78.54,78.37,78.51,106618.0,77.4438,77.6019,77.4339,77.5723,106618.0
2025-02-05 10:20:00,78.51,78.64,78.49,78.6,115792.0,77.5723,77.7007,77.5525,77.6612,115792.0
2025-02-05 10:30:00,78.6,78.66,78.52,78.66,122247.0,77.6612,77.7205,77.5821,77.7205,122247.0
2025-02-05 10:40:00,78.67,78.73,78.64,78.73,118551.0,77.7304,77.7896,77.7007,77.7896,118551.0
2025-02-05 10:50:00,78.73,78.79,78.7,78.78,97759.0,77.7896,77.8489,77.76,77.839,97759.0
2025-02-05 11:00:00,78.77,78.83,78.68,78.81,76315.0,77.8292,77.8884,77.7402,77.8687,76315.0
2025-02-05 11:10:00,78.82,78.83,78.71,78.77,206342.0,77.8786,77.8884,77.7699,77.8292,206342.0
2025-02-05 11:20:00,78.76,78.82,78.73,78.81,121274.0,77.8193,77.8786,77.7896,77.8687,121274.0
2025-02-05 11:30:00,78.81,78.86,78.78,78.8,116125.0,77.8687,77.9181,77.839,77.8588,116125.0
2025-02-05 11:40:00,78.81,78.81,78.75,78.77,356522.0,77.8687,77.8687,77.8094,77.8292,356522.0
2025-02-05 11:50:00,78.77,78.88,78.75,78.78,212189.0,77.8292,77.9378,77.8094,77.839,212189.0
2025-02-05 12:00:00,78.78,78.81,78.72,78.77,201877.0,77.839,77.8687,77.7798,77.8292,201877.0
2025-02-05 12:10:00,78.77,78.88,78.76,78.86,194741.0,77.8292,77.9378,77.8193,77.9181,194741.0
2025-02-05 12:20:00,78.85,78.86,78.78,78.8,227198.0,77.9082,77.9181,77.839,77.8588,227198.0
2025-02-05 12:30:00,78.8,78.84,78.78,78.8,100830.0,77.8588,77.8983,77.839,77.8588,100830.0
2025-02-05 12:40:00,78.8,78.81,78.72,78.76,88112.0,77.8588,77.8687,77.7798,77.8193,88112.0
2025-02-05 12:50:00,78.76,78.8,78.73,78.77,77267.0,77.8193,77.8588,77.7896,77.8292,77267.0
2025-02-05 13:00:00,78.77,78.82,78.75,78.81,81456.0,77.8292,77.8786,77.8094,77.8687,81456.0
2025-02-05 13:10:00,78.8,78.82,78.78,78.8,83031.0,77.8588,77.8786,77.839,77.8588,83031.0
2025-02-05 13:20:00,78.8,78.83,78.79,78.82,80109.0,77.8588,77.8884,77.8489,77.8786,80109.0
2025-02-05 13:30:00,78.81,78.9,78.8,78.9,71442.0,77.8687,77.9576,77.8588,77.9576,71442.0
2025-02-05 13:40:00,78.9,78.99,78.89,78.95,122303.0,77.9576,78.0465,77.9477,78.007,122303.0
2025-02-05 13:50:00,78.95,78.96,78.82,78.83,156939.0,78.007,78.0169,77.8786,77.8884,156939.0
2025-02-05 14:00:00,78.83,78.94,78.81,78.92,102679.0,77.8884,77.9971,77.8687,77.9774,102679.0
2025-02-05 14:10:00,78.92,78.95,78.91,78.92,82499.0,77.9774,78.007,77.9675,77.9774,82499.0
2025-02-05 14:20:00,78.93,78.97,78.92,78.96,95910.0,77.9872,78.0268,77.9774,78.0169,95910.0
2025-02-05 14:30:00,78.95,78.96,78.9,78.93,83025.0,78.007,78.0169,77.9576,77.9872,83025.0
2025-02-05 14:40:00,78.94,78.94,78.84,78.84,101234.0,77.9971,77.9971,77.8983,77.8983,101234.0
2025-02-05 14:50:00,78.84,78.88,78.82,78.86,117671.0,77.8983,77.9378,77.8786,77.9181,117671.0
2025-02-05 15:00:00,78.87,78.93,78.86,78.92,101881.0,77.928,77.9872,77.9181,77.9774,101881.0
2025-02-05 15:10:00,78.92,78.97,78.9,78.92,252792.0,77.9774,78.0268,77.9576,77.9774,252792.0
2025-02-05 15:20:00,78.92,78.97,78.9,78.91,134659.0,77.9774,78.0268,77.9576,77.9675,134659.0
2025-02-05 15:30:00,78.91,79.04,78.9,79.03,140495.0,77.9675,78.0959,77.9576,78.0861,140495.0
2025-02-05 15:40:00,79.02,79.06,79.01,79.02,518079.0,78.0762,78.1157,78.0663,78.0762,518079.0
2025-02-05 15:50:00,79.02,79.13,78.98,79.1,1498008.0,78.0762,78.1849,78.0367,78.1552,1498008.0
2025-02-06 09:30:00,80.15,80.17,79.85,79.86,912798.0,79.1927,79.2124,78.8963,78.9061,912798.0
2025-02-06 09:40:00,79.86,79.9,79.71,79.71,555695.0,78.9061,78.9457,78.7579,78.7579,555695.0
2025-02-06 09:50:00,79.71,79.75,79.44,79.47,686346.0,78.7579,78.7975,78.4912,78.5208,686346.0
2025-02-06 10:00:00,79.47,79.64,79.46,79.59,187419.0,78.5208,78.6888,78.5109,78.6394,187419.0
2025-02-06 10:10:00,79.59,79.67,79.48,79.5,209155.0,78.6394,78.7184,78.5307,78.5504,209155.0
2025-02-06 10:20:00,79.49,79.58,79.45,79.55,173463.0,78.5406,78.6295,78.501,78.5998,173463.0
2025-02-06 10:30:00,79.55,79.62,79.45,79.48,204211.0,78.5998,78.669,78.501,78.5307,204211.0
2025-02-06 10:40:00,79.48,79.53,79.39,79.43,172015.0,78.5307,78.5801,78.4418,78.4813,172015.0
2025-02-06 10:50:00,79.43,79.49,79.36,79.39,170957.0,78.4813,78.5406,78.4121,78.4418,170957.0
2025-02-06 11:00:00,79.39,79.42,79.33,79.41,172970.0,78.4418,78.4714,78.3825,78.4615,172970.0
2025-02-06 11:10:00,79.41,79.48,79.4,79.44,180450.0,78.4615,78.5307,78.4516,78.4912,180450.0
2025-02-06 11:20:00,79.44,79.46,79.41,79.42,155949.0,78.4912,78.5109,78.4615,78.4714,155949.0
2025-02-06 11:30:00,79.42,79.42,79.27,79.29,166266.0,78.4714,78.4714,78.3232,78.3429,166266.0
2025-02-06 11:40:00,79.3,79.32,79.25,79.31,133301.0,78.3528,78.3726,78.3034,78.3627,133301.0
2025-02-06 11:50:00,79.3,79.33,79.24,79.27,117378.0,78.3528,78.3825,78.2935,78.3232,117378.0
2025-02-06 12:00:00,79.26,79.33,79.21,79.25,375247.0,78.3133,78.3825,78.2639,78.3034,375247.0
2025-02-06 12:10:00,79.25,79.29,79.22,79.28,84366.0,78.3034,78.3429,78.2738,78.3331,84366.0
2025-02-06 12:20:00,79.28,79.31,79.25,79.29,61409.0,78.3331,78.3627,78.3034,78.3429,61409.0
2025-02-06 12:30:00,79.29,79.33,79.21,79.32,98809.0,78.3429,78.3825,78.2639,78.3726,98809.0
2025-02-06 12:40:00,79.32,79.38,79.31,79.35,136189.0,78.3726,78.4319,78.3627,78.4022,136189.0
2025-02-06 12:50:00,79.35,79.39,79.34,79.36,119183.0,78.4022,78.4418,78.3924,78.4121,119183.0
2025-02-06 13:00:00,79.35,79.41,79.33,79.33,125722.0,78.4022,78.4615,78.3825,78.3825,125722.0
2025-02-06 13:10:00,79.34,79.39,79.32,79.34,397307.0,78.3924,78.4418,78.3726,78.3924,397307.0
2025-02-06 13:20:00,79.34,79.4,79.32,79.34,52029.0,78.3924,78.4516,78.3726,78.3924,52029.0
2025-02-06 13:30:00,79.34,79.4,79.32,79.37,69189.0,78.3924,78.4516,78.3726,78.422,69189.0
2025-02-06 13:40:00,79.37,79.42,79.36,79.38,78667.0,78.422,78.4714,78.4121,78.4319,78667.0
2025-02-06 13:50:00,79.38,79.41,79.37,79.39,63851.0,78.4319,78.4615,78.422,78.4418,63851.0
2025-02-06 14:00:00,79.39,79.45,79.38,79.45,148399.0,78.4418,78.501,78.4319,78.501,148399.0
2025-02-06 14:10:00,79.45,79.45,79.31,79.34,273722.0,78.501,78.501,78.3627,78.3924,273722.0
2025-02-06 14:20:00,79.34,79.36,79.3,79.33,181160.0,78.3924,78.4121,78.3528,78.3825,181160.0
2025-02-06 14:30:00,79.32,79.33,79.25,79.31,124648.0,78.3726,78.3825,78.3034,78.3627,124648.0
2025-02-06 14:40:00,79.32,79.36,79.27,79.36,104617.0,78.3726,78.4121,78.3232,78.4121,104617.0
2025-02-06 14:50:00,79.36,79.38,79.3,79.33,101023.0,78.4121,78.4319,78.3528,78.3825,101023.0
2025-02-06 15:00:00,79.33,79.38,79.29,79.34,109402.0,78.3825,78.4319,78.3429,78.3924,109402.0
2025-02-06 15:10:00,79.34,79.4,79.32,79.32,95169.0,78.3924,78.4516,78.3726,78.3726,95169.0
2025-02-06 15:20:00,79.32,79.35,79.29,79.31,92779.0,78.3726,78.4022,78.3429,78.3627,92779.0
2025-02-06 15:30:00,79.31,79.37,79.3,79.37,181749.0,78.3627,78.422,78.3528,78.422,181749.0
2025-02-06 15:40:00,79.37,79.37,79.32,79.36,315861.0,78.422,78.422,78.3726,78.4121,315861.0
2025-02-06 15:50:00,79.36,79.52,79.34,79.49,1003958.0,78.4121,78.5702,78.3924,78.5406,1003958.0
2025-02-07 09:30:00,79.49,79.6,79.31,79.38,367736.0,78.5406,78.6492,78.3627,78.4319,367736.0
2025-02-07 09:40:00,79.39,79.58,79.39,79.54,172235.0,78.4418,78.6295,78.4418,78.59,172235.0
2025-02-07 09:50:00,79.55,79.68,79.53,79.67,145011.0,78.5998,78.7283,78.5801,78.7184,145011.0
2025-02-07 10:00:00,79.67,79.67,79.41,79.53,660278.0,78.7184,78.7184,78.4615,78.5801,660278.0
2025-02-07 10:10:00,79.53,79.61,79.49,79.58,129197.0,78.5801,78.6591,78.5406,78.6295,129197.0
2025-02-07 10:20:00,79.59,79.61,79.41,79.42,105950.0,78.6394,78.6591,78.4615,78.4714,105950.0
2025-02-07 10:30:00,79.42,79.53,79.39,79.5,106583.0,78.4714,78.5801,78.4418,78.5504,106583.0
2025-02-07 10:40:00,79.5,79.52,79.43,79.49,64436.0,78.5504,78.5702,78.4813,78.5406,64436.0
2025-02-07 10:50:00,79.49,79.52,79.12,79.34,606355.0,78.5406,78.5702,78.175,78.3924,606355.0
2025-02-07 11:00:00,79.35,79.42,79.22,79.39,262919.0,78.4022,78.4714,78.2738,78.4418,262919.0
2025-02-07 11:10:00,79.39,79.51,79.3,79.45,298583.0,78.4418,78.5603,78.3528,78.501,298583.0
2025-02-07 11:20:00,79.45,79.52,79.28,79.3,249518.0,78.501,78.5702,78.3331,78.3528,249518.0
2025-02-07 11:30:00,79.3,79.42,79.29,79.37,105174.0,78.3528,78.4714,78.3429,78.422,105174.0
2025-02-07 11:40:00,79.36,79.41,79.32,79.4,95013.0,78.4121,78.4615,78.3726,78.4516,95013.0
2025-02-07 11:50:00,79.4,79.43,79.33,79.33,336867.0,78.4516,78.4813,78.3825,78.3825,336867.0
2025-02-07 12:00:00,79.33,79.48,79.29,79.44,102145.0,78.3825,78.5307,78.3429,78.4912,102145.0
2025-02-07 12:10:00,79.45,79.46,79.32,79.39,201271.0,78.501,78.5109,78.3726,78.4418,201271.0
2025-02-07 12:20:00,79.4,79.46,79.34,79.38,268745.0,78.4516,78.5109,78.3924,78.4319,268745.0
2025-02-07 12:30:00,79.38,79.41,79.33,79.4,41628.0,78.4319,78.4615,78.3825,78.4516,41628.0
2025-02-07 12:40:00,79.39,79.43,79.38,79.42,72227.0,78.4418,78.4813,78.4319,78.4714,72227.0
2025-02-07 12:50:00,79.42,79.45,79.34,79.34,53481.0,78.4714,78.501,78.3924,78.3924,53481.0
2025-02-07 13:00:00,79.34,79.41,79.31,79.41,107541.0,78.3924,78.4615,78.3627,78.4615,107541.0
2025-02-07 13:10:00,79.4,79.44,79.39,79.42,64275.0,78.4516,78.4912,78.4418,78.4714,64275.0
2025-02-07 13:20:00,79.42,79.43,79.35,79.35,70034.0,78.4714,78.4813,78.4022,78.4022,70034.0
2025-02-07 13:30:00,79.36,79.43,79.35,79.42,49345.0,78.4121,78.4813,78.4022,78.4714,49345.0
2025-02-07 13:40:00,79.43,79.43,79.34,79.38,80897.0,78.4813,78.4813,78.3924,78.4319,80897.0
2025-02-07 13:50:00,79.37,79.38,79.28,79.3,49799.0,78.422,78.4319,78.3331,78.3528,49799.0
2025-02-07 14:00:00,79.3,79.36,79.29,79.34,43528.0,78.3528,78.4121,78.3429,78.3924,43528.0
2025-02-07 14:10:00,79.34,79.35,79.26,79.27,38898.0,78.3924,78.4022,78.3133,78.3232,38898.0
2025-02-07 14:20:00,79.28,79.33,79.23,79.32,142236.0,78.3331,78.3825,78.2837,78.3726,142236.0
2025-02-07 14:30:00,79.32,79.41,79.3,79.4,238105.0,78.3726,78.4615,78.3528,78.4516,238105.0
2025-02-07 14:40:00,79.39,79.43,79.38,79.41,183687.0,78.4418,78.4813,78.4319,78.4615,183687.0
2025-02-07 14:50:00,79.41,79.44,79.35,79.36,177634.0,78.4615,78.4912,78.4022,78.4121,177634.0
2025-02-07 15:00:00,79.36,79.36,79.29,79.29,217086.0,78.4121,78.4121,78.3429,78.3429,217086.0
2025-02-07 15:10:00,79.3,79.32,79.26,79.28,99797.0,78.3528,78.3726,78.3133,78.3331,99797.0
2025-02-07 15:20:00,79.27,79.31,79.24,79.26,121313.0,78.3232,78.3627,78.2935,78.3133,121313.0
2025-02-07 15:30:00,79.26,79.35,79.26,79.35,198281.0,78.3133,78.4022,78.3133,78.4022,198281.0
2025-02-07 15:40:00,79.35,79.39,79.32,79.35,195160.0,78.4022,78.4418,78.3726,78.4022,195160.0
2025-02-07 15:50:00,79.35,79.38,79.27,79.36,584466.0,78.4022,78.4319,78.3232,78.4121,584466.0
2025-02-10 09:30:00,79.56,79.56,79.06,79.12,316682.0,78.6097,78.6097,78.1157,78.175,316682.0
2025-02-10 09:40:00,79.13,79.3,79.13,79.27,290358.0,78.1849,78.3528,78.1849,78.3232,290358.0
2025-02-10 09:50:00,79.27,79.31,79.24,79.27,132896.0,78.3232,78.3627,78.2935,78.3232,132896.0
2025-02-10 10:00:00,79.27,79.43,79.25,79.42,121903.0,78.3232,78.4813,78.3034,78.4714,121903.0
2025-02-10 10:10:00,79.42,79.46,79.34,79.36,127989.0,78.4714,78.5109,78.3924,78.4121,127989.0
2025-02-10 10:20:00,79.37,79.46,79.33,79.45,135996.0,78.422,78.5109,78.3825,78.501,135996.0
2025-02-10 10:30:00,79.46,79.49,79.36,79.42,76243.0,78.5109,78.5406,78.4121,78.4714,76243.0
2025-02-10 10:40:00,79.42,79.58,79.41,79.58,159406.0,78.4714,78.6295,78.4615,78.6295,159406.0
2025-02-10 10:50:00,79.58,79.66,79.56,79.64,122702.0,78.6295,78.7085,78.6097,78.6888,122702.0
2025-02-10 11:00:00,79.65,79.65,79.53,79.54,161606.0,78.6986,78.6986,78.5801,78.59,161606.0
2025-02-10 11:10:00,79.54,79.57,79.49,79.51,230433.0,78.59,78.6196,78.5406,78.5603,230433.0
2025-02-10 11:20:00,79.52,79.52,79.43,79.5,84664.0,78.5702,78.5702,78.4813,78.5504,84664.0
2025-02-10 11:30:00,79.5,79.5,79.42,79.47,108661.0,78.5504,78.5504,78.4714,78.5208,108661.0
2025-02-10 11:40:00,79.46,79.57,79.46,79.57,129895.0,78.5109,78.6196,78.5109,78.6196,129895.0
2025-02-10 11:50:00,79.57,79.6,79.54,79.54,89470.0,78.6196,78.6492,78.59,78.59,89470.0
2025-02-10 12:00:00,79.55,79.57,79.47,79.53,210624.0,78.5998,78.6196,78.5208,78.5801,210624.0
2025-02-10 12:10:00,79.53,79.55,79.47,79.54,184735.0,78.5801,78.5998,78.5208,78.59,184735.0
2025-02-10 12:20:00,79.54,79.56,79.51,79.53,78152.0,78.59,78.6097,78.5603,78.5801,78152.0
2025-02-10 12:30:00,79.53,79.62,79.53,79.62,60942.0,78.5801,78.669,78.5801,78.669,60942.0
2025-02-10 12:40:00,79.62,79.63,79.55,79.58,106210.0,78.669,78.6789,78.5998,78.6295,106210.0
2025-02-10 12:50:00,79.58,79.59,79.56,79.58,146356.0,78.6295,78.6394,78.6097,78.6295,146356.0
2025-02-10 13:00:00,79.58,79.63,79.57,79.58,79976.0,78.6295,78.6789,78.6196,78.6295,79976.0
2025-02-10 13:10:00,79.58,79.61,79.58,79.59,65503.0,78.6295,78.6591,78.6295,78.6394,65503.0
2025-02-10 13:20:00,79.59,79.64,79.59,79.61,67682.0,78.6394,78.6888,78.6394,78.6591,67682.0
2025-02-10 13:30:00,79.61,79.62,79.57,79.61,77040.0,78.6591,78.669,78.6196,78.6591,77040.0
2025-02-10 13:40:00,79.61,79.61,79.56,79.59,111023.0,78.6591,78.6591,78.6097,78.6394,111023.0
2025-02-10 13:50:00,79.59,79.6,79.56,79.58,203134.0,78.6394,78.6492,78.6097,78.6295,203134.0
2025-02-10 14:00:00,79.58,79.65,79.57,79.65,218900.0,78.6295,78.6986,78.6196,78.6986,218900.0
2025-02-10 14:10:00,79.65,79.65,79.61,79.63,107762.0,78.6986,78.6986,78.6591,78.6789,107762.0
2025-02-10 14:20:00,79.63,79.68,79.62,79.64,172759.0,78.6789,78.7283,78.669,78.6888,172759.0
2025-02-10 14:30:00,79.64,79.66,79.6,79.6,84680.0,78.6888,78.7085,78.6492,78.6492,84680.0
2025-02-10 14:40:00,79.61,79.63,79.59,79.63,116559.0,78.6591,78.6789,78.6394,78.6789,116559.0
2025-02-10 14:50:00,79.62,79.65,79.61,79.64,110845.0,78.669,78.6986,78.6591,78.6888,110845.0
2025-02-10 15:00:00,79.64,79.66,79.59,79.61,185522.0,78.6888,78.7085,78.6394,78.6591,185522.0
2025-02-10 15:10:00,79.61,79.65,79.58,79.64,110788.0,78.6591,78.6986,78.6295,78.6888,110788.0
2025-02-10 15:20:00,79.64,79.65,79.6,79.61,146074.0,78.6888,78.6986,78.6492,78.6591,146074.0
2025-02-10 15:30:00,79.61,79.61,79.56,79.61,158198.0,78.6591,78.6591,78.6097,78.6591,158198.0
2025-02-10 15:40:00,79.61,79.74,79.6,79.73,333689.0,78.6591,78.7876,78.6492,78.7777,333689.0
2025-02-10 15:50:00,79.73,79.85,79.69,79.83,1361756.0,78.7777,78.8963,78.7382,78.8765,1361756.0
2025-02-11 09:30:00,79.96,79.98,79.67,79.76,519761.0,79.0049,79.0247,78.7184,78.8073,519761.0
2025-02-11 09:40:00,79.76,79.83,79.71,79.78,223040.0,78.8073,78.8765,78.7579,78.8271,223040.0
2025-02-11 09:50:00,79.79,79.88,79.69,79.82,188553.0,78.837,78.9259,78.7382,78.8666,188553.0
2025-02-11 10:00:00,79.82,79.83,79.7,79.72,196502.0,78.8666,78.8765,78.7481,78.7678,196502.0
2025-02-11 10:10:00,79.72,79.77,79.7,79.76,127568.0,78.7678,78.8172,78.7481,78.8073,127568.0
2025-02-11 10:20:00,79.76,79.8,79.73,79.78,116753.0,78.8073,78.8469,78.7777,78.8271,116753.0
2025-02-11 10:30:00,79.77,79.8,79.73,79.78,76704.0,78.8172,78.8469,78.7777,78.8271,76704.0
2025-02-11 10:40:00,79.79,79.91,79.78,79.88,81467.0,78.837,78.9555,78.8271,78.9259,81467.0
2025-02-11 10:50:00,79.88,79.94,79.85,79.93,79513.0,78.9259,78.9852,78.8963,78.9753,79513.0
2025-02-11 11:00:00,79.93,80.01,79.92,79.98,111261.0,78.9753,79.0543,78.9654,79.0247,111261.0
2025-02-11 11:10:00,79.98,80.02,79.94,79.99,258604.0,79.0247,79.0642,78.9852,79.0346,258604.0
2025-02-11 11:20:00,79.99,80.03,79.96,79.99,77396.0,79.0346,79.0741,79.0049,79.0346,77396.0
2025-02-11 11:30:00,80.0,80.12,80.0,80.11,110842.0,79.0445,79.163,79.0445,79.1532,110842.0
2025-02-11 11:40:00,80.12,80.15,80.08,80.09,59580.0,79.163,79.1927,79.1235,79.1334,59580.0
2025-02-11 11:50:00,80.08,80.14,80.04,80.12,357448.0,79.1235,79.1828,79.084,79.163,357448.0
2025-02-11 12:00:00,80.13,80.23,80.11,80.16,211794.0,79.1729,79.2717,79.1532,79.2026,211794.0
2025-02-11 12:10:00,80.16,80.16,80.06,80.08,90504.0,79.2026,79.2026,79.1038,79.1235,90504.0
2025-02-11 12:20:00,80.08,80.1,80.05,80.1,51804.0,79.1235,79.1433,79.0939,79.1433,51804.0
2025-02-11 12:30:00,80.1,80.12,80.07,80.1,53487.0,79.1433,79.163,79.1136,79.1433,53487.0
2025-02-11 12:40:00,80.1,80.15,80.09,80.12,38908.0,79.1433,79.1927,79.1334,79.163,38908.0
2025-02-11 12:50:00,80.12,80.14,80.1,80.12,132123.0,79.163,79.1828,79.1433,79.163,132123.0
2025-02-11 13:00:00,80.11,80.18,80.1,80.17,263611.0,79.1532,79.2223,79.1433,79.2124,263611.0
2025-02-11 13:10:00,80.17,80.23,80.14,80.21,63965.0,79.2124,79.2717,79.1828,79.252,63965.0
2025-02-11 13:20:00,80.21,80.24,80.16,80.18,54728.0,79.252,79.2816,79.2026,79.2223,54728.0
2025-02-11 13:30:00,80.17,80.26,80.17,80.23,87344.0,79.2124,79.3014,79.2124,79.2717,87344.0
2025-02-11 13:40:00,80.23,80.26,80.2,80.24,83988.0,79.2717,79.3014,79.2421,79.2816,83988.0
2025-02-11 13:50:00,80.23,80.24,80.16,80.18,57735.0,79.2717,79.2816,79.2026,79.2223,57735.0
2025-02-11 14:00:00,80.17,80.22,80.17,80.19,60311.0,79.2124,79.2618,79.2124,79.2322,60311.0
2025-02-11 14:10:00,80.19,80.24,80.19,80.23,130717.0,79.2322,79.2816,79.2322,79.2717,130717.0
2025-02-11 14:20:00,80.23,80.31,80.23,80.29,532013.0,79.2717,79.3508,79.2717,79.331,532013.0
2025-02-11 14:30:00,80.29,80.32,80.25,80.31,63806.0,79.331,79.3606,79.2915,79.3508,63806.0
2025-02-11 14:40:00,80.31,80.38,80.31,80.34,104751.0,79.3508,79.4199,79.3508,79.3804,104751.0
2025-02-11 14:50:00,80.34,80.36,80.33,80.34,109197.0,79.3804,79.4002,79.3705,79.3804,109197.0
2025-02-11 15:00:00,80.35,80.38,80.33,80.38,75409.0,79.3903,79.4199,79.3705,79.4199,75409.0
2025-02-11 15:10:00,80.38,80.43,80.37,80.42,64191.0,79.4199,79.4693,79.41,79.4595,64191.0
2025-02-11 15:20:00,80.42,80.42,80.26,80.3,503901.0,79.4595,79.4595,79.3014,79.3409,503901.0
2025-02-11 15:30:00,80.31,80.44,80.3,80.37,417546.0,79.3508,79.4792,79.3409,79.41,417546.0
2025-02-11 15:40:00,80.37,80.46,80.36,80.45,223329.0,79.41,79.499,79.4002,79.4891,223329.0
2025-02-11 15:50:00,80.45,80.63,80.45,80.6,1004057.0,79.4891,79.6669,79.4891,79.6373,1004057.0
2025-02-12 09:30:00,79.92,80.26,79.87,80.07,761260.0,78.9654,79.3014,78.916,79.1136,761260.0
2025-02-12 09:40:00,80.07,80.24,80.02,80.2,233071.0,79.1136,79.2816,79.0642,79.2421,233071.0
2025-02-12 09:50:00,80.2,80.2,80.05,80.18,191411.0,79.2421,79.2421,79.0939,79.2223,191411.0
2025-02-12 10:00:00,80.19,80.26,80.15,80.24,240141.0,79.2322,79.3014,79.1927,79.2816,240141.0
2025-02-12 10:10:00,80.24,80.3,80.16,80.28,193261.0,79.2816,79.3409,79.2026,79.3211,193261.0
2025-02-12 10:20:00,80.28,80.35,80.24,80.32,262180.0,79.3211,79.3903,79.2816,79.3606,262180.0
2025-02-12 10:30:00,80.32,80.45,80.29,80.4,504327.0,79.3606,79.4891,79.331,79.4397,504327.0
2025-02-12 10:40:00,80.4,80.51,80.36,80.5,252359.0,79.4397,79.5484,79.4002,79.5385,252359.0
2025-02-12 10:50:00,80.5,80.51,80.42,80.42,145353.0,79.5385,79.5484,79.4595,79.4595,145353.0
2025-02-12 11:00:00,80.42,80.43,80.29,80.34,193056.0,79.4595,79.4693,79.331,79.3804,193056.0
2025-02-12 11:10:00,80.34,80.38,80.28,80.29,152318.0,79.3804,79.4199,79.3211,79.331,152318.0
2025-02-12 11:20:00,80.3,80.37,80.27,80.35,147860.0,79.3409,79.41,79.3112,79.3903,147860.0
2025-02-12 11:30:00,80.36,80.41,80.33,80.39,156830.0,79.4002,79.4496,79.3705,79.4298,156830.0
2025-02-12 11:40:00,80.4,80.49,80.39,80.48,111840.0,79.4397,79.5286,79.4298,79.5187,111840.0
2025-02-12 11:50:00,80.48,80.6,80.48,80.59,340816.0,79.5187,79.6373,79.5187,79.6274,340816.0
2025-02-12 12:00:00,80.59,80.63,80.48,80.48,568687.0,79.6274,79.6669,79.5187,79.5187,568687.0
2025-02-12 12:10:00,80.48,80.58,80.48,80.56,190687.0,79.5187,79.6175,79.5187,79.5978,190687.0
2025-02-12 12:20:00,80.56,80.61,80.56,80.59,363813.0,79.5978,79.6472,79.5978,79.6274,363813.0
2025-02-12 12:30:00,80.59,80.61,80.54,80.56,260641.0,79.6274,79.6472,79.578,79.5978,260641.0
2025-02-12 12:40:00,80.56,80.62,80.55,80.62,84717.0,79.5978,79.6571,79.5879,79.6571,84717.0
2025-02-12 12:50:00,80.62,80.63,80.59,80.61,120241.0,79.6571,79.6669,79.6274,79.6472,120241.0
2025-02-12 13:00:00,80.61,80.65,80.58,80.59,209632.0,79.6472,79.6867,79.6175,79.6274,209632.0
2025-02-12 13:10:00,80.59,80.6,80.53,80.56,95184.0,79.6274,79.6373,79.5681,79.5978,95184.0
2025-02-12 13:20:00,80.57,80.59,80.5,80.51,280336.0,79.6077,79.6274,79.5385,79.5484,280336.0
2025-02-12 13:30:00,80.51,80.56,80.51,80.53,173480.0,79.5484,79.5978,79.5484,79.5681,173480.0
2025-02-12 13:40:00,80.54,80.54,80.43,80.47,141491.0,79.578,79.578,79.4693,79.5089,141491.0
2025-02-12 13:50:00,80.48,80.51,80.47,80.49,114629.0,79.5187,79.5484,79.5089,79.5286,114629.0
2025-02-12 14:00:00,80.49,80.54,80.45,80.54,72552.0,79.5286,79.578,79.4891,79.578,72552.0
2025-02-12 14:10:00,80.54,80.54,80.42,80.42,122751.0,79.578,79.578,79.4595,79.4595,122751.0
2025-02-12 14:20:00,80.42,80.5,80.41,80.47,220147.0,79.4595,79.5385,79.4496,79.5089,220147.0
2025-02-12 14:30:00,80.47,80.55,80.47,80.54,82950.0,79.5089,79.5879,79.5089,79.578,82950.0
2025-02-12 14:40:00,80.54,80.56,80.49,80.55,100149.0,79.578,79.5978,79.5286,79.5879,100149.0
2025-02-12 14:50:00,80.54,80.57,80.5,80.51,109639.0,79.578,79.6077,79.5385,79.5484,109639.0
2025-02-12 15:00:00,80.52,80.56,80.52,80.55,82202.0,79.5583,79.5978,79.5583,79.5879,82202.0
2025-02-12 15:10:00,80.55,80.57,80.44,80.45,148290.0,79.5879,79.6077,79.4792,79.4891,148290.0
2025-02-12 15:20:00,80.45,80.48,80.43,80.44,144769.0,79.4891,79.5187,79.4693,79.4792,144769.0
2025-02-12 15:30:00,80.44,80.49,80.43,80.48,114972.0,79.4792,79.5286,79.4693,79.5187,114972.0
2025-02-12 15:40:00,80.49,80.55,80.42,80.53,391433.0,79.5286,79.5879,79.4595,79.5681,391433.0
2025-02-12 15:50:00,80.54,80.61,80.49,80.56,1344061.0,79.578,79.6472,79.5286,79.5978,1344061.0
2025-02-13 09:30:00,80.76,80.76,80.54,80.71,404067.0,79.7954,79.7954,79.578,79.746,404067.0
2025-02-13 09:40:00,80.71,80.75,80.62,80.65,170875.0,79.746,79.7855,79.6571,79.6867,170875.0
2025-02-13 09:50:00,80.64,80.71,80.62,80.67,171287.0,79.6768,79.746,79.6571,79.7065,171287.0
2025-02-13 10:00:00,80.68,80.77,80.65,80.7,269347.0,79.7163,79.8053,79.6867,79.7361,269347.0
2025-02-13 10:10:00,80.7,80.83,80.69,80.81,216303.0,79.7361,79.8646,79.7262,79.8448,216303.0
2025-02-13 10:20:00,80.81,80.83,80.76,80.81,234744.0,79.8448,79.8646,79.7954,79.8448,234744.0
2025-02-13 10:30:00,80.81,80.88,80.79,80.84,210186.0,79.8448,79.914,79.825,79.8744,210186.0
2025-02-13 10:40:00,80.85,80.91,80.81,80.82,151577.0,79.8843,79.9436,79.8448,79.8547,151577.0
2025-02-13 10:50:00,80.82,80.89,80.76,80.88,86362.0,79.8547,79.9238,79.7954,79.914,86362.0
2025-02-13 11:00:00,80.89,81.0,80.88,80.98,135970.0,79.9238,80.0325,79.914,80.0128,135970.0
2025-02-13 11:10:00,80.99,81.0,80.95,80.99,86761.0,80.0226,80.0325,79.9831,80.0226,86761.0
2025-02-13 11:20:00,80.99,81.1,80.99,81.05,156319.0,80.0226,80.1313,80.0226,80.0819,156319.0
2025-02-13 11:30:00,81.04,81.04,80.97,81.01,74090.0,80.072,80.072,80.0029,80.0424,74090.0
2025-02-13 11:40:00,81.02,81.05,81.0,81.04,157863.0,80.0523,80.0819,80.0325,80.072,157863.0
2025-02-13 11:50:00,81.04,81.06,81.0,81.04,93581.0,80.072,80.0918,80.0325,80.072,93581.0
2025-02-13 12:00:00,81.03,81.06,80.99,81.03,131388.0,80.0622,80.0918,80.0226,80.0622,131388.0
2025-02-13 12:10:00,81.03,81.04,80.99,81.0,123820.0,80.0622,80.072,80.0226,80.0325,123820.0
2025-02-13 12:20:00,81.0,81.07,81.0,81.07,146528.0,80.0325,80.1017,80.0325,80.1017,146528.0
2025-02-13 12:30:00,81.07,81.11,81.05,81.06,86968.0,80.1017,80.1412,80.0819,80.0918,86968.0
2025-02-13 12:40:00,81.06,81.08,81.03,81.05,92042.0,80.0918,80.1116,80.0622,80.0819,92042.0
2025-02-13 12:50:00,81.05,81.05,80.93,80.95,99556.0,80.0819,80.0819,79.9634,79.9831,99556.0
2025-02-13 13:00:00,80.95,80.96,80.9,80.95,184476.0,79.9831,79.993,79.9337,79.9831,184476.0
2025-02-13 13:10:00,80.95,81.06,80.95,81.01,123771.0,79.9831,80.0918,79.9831,80.0424,123771.0
2025-02-13 13:20:00,81.0,81.06,80.95,81.04,103684.0,80.0325,80.0918,79.9831,80.072,103684.0
2025-02-13 13:30:00,81.04,81.08,81.0,81.08,93368.0,80.072,80.1116,80.0325,80.1116,93368.0
2025-02-13 13:40:00,81.07,81.09,80.97,81.06,343451.0,80.1017,80.1214,80.0029,80.0918,343451.0
2025-02-13 13:50:00,81.06,81.12,81.02,81.11,320958.0,80.0918,80.1511,80.0523,80.1412,320958.0
2025-02-13 14:00:00,81.1,81.23,81.09,81.2,136993.0,80.1313,80.2598,80.1214,80.2301,136993.0
2025-02-13 14:10:00,81.2,81.29,81.17,81.28,100735.0,80.2301,80.3191,80.2005,80.3092,100735.0
2025-02-13 14:20:00,81.28,81.29,81.25,81.26,103437.0,80.3092,80.3191,80.2795,80.2894,103437.0
2025-02-13 14:30:00,81.26,81.33,81.24,81.31,108103.0,80.2894,80.3586,80.2697,80.3388,108103.0
2025-02-13 14:40:00,81.31,81.36,81.28,81.29,103592.0,80.3388,80.3882,80.3092,80.3191,103592.0
2025-02-13 14:50:00,81.3,81.39,81.29,81.32,221963.0,80.3289,80.4179,80.3191,80.3487,221963.0
2025-02-13 15:00:00,81.33,81.36,81.29,81.29,194323.0,80.3586,80.3882,80.3191,80.3191,194323.0
2025-02-13 15:10:00,81.29,81.4,81.27,81.4,104655.0,80.3191,80.4277,80.2993,80.4277,104655.0
2025-02-13 15:20:00,81.4,81.41,81.32,81.35,299275.0,80.4277,80.4376,80.3487,80.3783,299275.0
2025-02-13 15:30:00,81.34,81.41,81.34,81.4,198316.0,80.3685,80.4376,80.3685,80.4277,198316.0
2025-02-13 15:40:00,81.4,81.41,81.3,81.39,342535.0,80.4277,80.4376,80.3289,80.4179,342535.0
2025-02-13 15:50:00,81.38,81.49,81.37,81.4,1471263.0,80.408,80.5167,80.3981,80.4277,1471263.0
2025-02-14 09:30:00,81.38,81.43,81.21,81.27,353292.0,80.408,80.4574,80.24,80.2993,353292.0
2025-02-14 09:40:00,81.26,81.31,81.07,81.09,273681.0,80.2894,80.3388,80.1017,80.1214,273681.0
2025-02-14 09:50:00,81.1,81.11,81.0,81.04,219519.0,80.1313,80.1412,80.0325,80.072,219519.0
2025-02-14 10:00:00,81.04,81.22,81.04,81.2,218921.0,80.072,80.2499,80.072,80.2301,218921.0
2025-02-14 10:10:00,81.2,81.21,81.07,81.12,253019.0,80.2301,80.24,80.1017,80.1511,253019.0
2025-02-14 10:20:00,81.11,81.18,81.05,81.09,192589.0,80.1412,80.2104,80.0819,80.1214,192589.0
2025-02-14 10:30:00,81.1,81.15,81.03,81.06,195318.0,80.1313,80.1807,80.0622,80.0918,195318.0
2025-02-14 10:40:00,81.06,81.1,81.03,81.05,225388.0,80.0918,80.1313,80.0622,80.0819,225388.0
2025-02-14 10:50:00,81.05,81.08,80.96,80.99,167465.0,80.0819,80.1116,79.993,80.0226,167465.0
2025-02-14 11:00:00,80.99,81.08,80.98,81.08,82297.0,80.0226,80.1116,80.0128,80.1116,82297.0
2025-02-14 11:10:00,81.09,81.14,80.99,81.02,86335.0,80.1214,80.1709,80.0226,80.0523,86335.0
2025-02-14 11:20:00,81.01,81.04,80.97,81.0,175311.0,80.0424,80.072,80.0029,80.0325,175311.0
2025-02-14 11:30:00,81.0,81.0,80.91,80.93,115340.0,80.0325,80.0325,79.9436,79.9634,115340.0
2025-02-14 11:40:00,80.93,80.98,80.92,80.96,85726.0,79.9634,80.0128,79.9535,79.993,85726.0
2025-02-14 11:50:00,80.95,80.98,80.93,80.98,101189.0,79.9831,80.0128,79.9634,80.0128,101189.0
2025-02-14 12:00:00,80.97,80.98,80.89,80.89,223803.0,80.0029,80.0128,79.9238,79.9238,223803.0
2025-02-14 12:10:00,80.9,80.95,80.87,80.94,162093.0,79.9337,79.9831,79.9041,79.9732,162093.0
2025-02-14 12:20:00,80.95,80.97,80.89,80.95,164223.0,79.9831,80.0029,79.9238,79.9831,164223.0
2025-02-14 12:30:00,80.95,80.95,80.81,80.82,154645.0,79.9831,79.9831,79.8448,79.8547,154645.0
2025-02-14 12:40:00,80.81,80.86,80.79,80.85,500238.0,79.8448,79.8942,79.825,79.8843,500238.0
2025-02-14 12:50:00,80.85,80.9,80.84,80.89,104925.0,79.8843,79.9337,79.8744,79.9238,104925.0
2025-02-14 13:00:00,80.89,80.92,80.86,80.87,115827.0,79.9238,79.9535,79.8942,79.9041,115827.0
2025-02-14 13:10:00,80.87,80.96,80.86,80.92,103793.0,79.9041,79.993,79.8942,79.9535,103793.0
2025-02-14 13:20:00,80.92,80.93,80.87,80.92,100715.0,79.9535,79.9634,79.9041,79.9535,100715.0
2025-02-14 13:30:00,80.92,81.0,80.91,81.0,124239.0,79.9535,80.0325,79.9436,80.0325,124239.0
2025-02-14 13:40:00,81.0,81.05,80.99,81.05,74033.0,80.0325,80.0819,80.0226,80.0819,74033.0
2025-02-14 13:50:00,81.05,81.05,81.02,81.05,57990.0,80.0819,80.0819,80.0523,80.0819,57990.0
2025-02-14 14:00:00,81.05,81.05,80.97,80.98,129891.0,80.0819,80.0819,80.0029,80.0128,129891.0
2025-02-14 14:10:00,80.97,80.99,80.94,80.95,97822.0,80.0029,80.0226,79.9732,79.9831,97822.0
2025-02-14 14:20:00,80.95,80.97,80.93,80.94,120872.0,79.9831,80.0029,79.9634,79.9732,120872.0
2025-02-14 14:30:00,80.94,80.96,80.88,80.88,242668.0,79.9732,79.993,79.914,79.914,242668.0
2025-02-14 14:40:00,80.88,80.93,80.87,80.89,55766.0,79.914,79.9634,79.9041,79.9238,55766.0
2025-02-14 14:50:00,80.9,80.91,80.82,80.86,85558.0,79.9337,79.9436,79.8547,79.8942,85558.0
2025-02-14 15:00:00,80.86,80.9,80.82,80.84,152063.0,79.8942,79.9337,79.8547,79.8744,152063.0
2025-02-14 15:10:00,80.84,80.85,80.76,80.79,403079.0,79.8744,79.8843,79.7954,79.825,403079.0
2025-02-14 15:20:00,80.8,80.8,80.71,80.72,401625.0,79.8349,79.8349,79.746,79.7559,401625.0
2025-02-14 15:30:00,80.72,80.75,80.68,80.72,545926.0,79.7559,79.7855,79.7163,79.7559,545926.0
2025-02-14 15:40:00,80.73,80.73,80.63,80.64,621584.0,79.7657,79.7657,79.6669,79.6768,621584.0
2025-02-14 15:50:00,80.64,80.68,80.59,80.6,1515166.0,79.6768,79.7163,79.6274,79.6373,1515166.0
2025-02-18 09:30:00,80.35,80.44,79.9,80.4,667627.0,79.3903,79.4792,78.9457,79.4397,667627.0
2025-02-18 09:40:00,80.4,80.68,80.33,80.65,518367.0,79.4397,79.7163,79.3705,79.6867,518367.0
2025-02-18 09:50:00,80.66,80.67,80.42,80.43,211336.0,79.6966,79.7065,79.4595,79.4693,211336.0
2025-02-18 10:00:00,80.43,80.51,80.38,80.4,239331.0,79.4693,79.5484,79.4199,79.4397,239331.0
2025-02-18 10:10:00,80.39,80.48,80.36,80.47,129595.0,79.4298,79.5187,79.4002,79.5089,129595.0
2025-02-18 10:20:00,80.47,80.57,80.45,80.54,152652.0,79.5089,79.6077,79.4891,79.578,152652.0
2025-02-18 10:30:00,80.54,80.62,80.5,80.58,200475.0,79.578,79.6571,79.5385,79.6175,200475.0
2025-02-18 10:40:00,80.58,80.72,80.56,80.72,141078.0,79.6175,79.7559,79.5978,79.7559,141078.0
2025-02-18 10:50:00,80.72,80.75,80.66,80.69,158757.0,79.7559,79.7855,79.6966,79.7262,158757.0
2025-02-18 11:00:00,80.69,80.71,80.6,80.68,224225.0,79.7262,79.746,79.6373,79.7163,224225.0
2025-02-18 11:10:00,80.67,80.7,80.61,80.63,113701.0,79.7065,79.7361,79.6472,79.6669,113701.0
2025-02-18 11:20:00,80.62,80.65,80.6,80.64,123363.0,79.6571,79.6867,79.6373,79.6768,123363.0
2025-02-18 11:30:00,80.64,80.72,80.64,80.7,93388.0,79.6768,79.7559,79.6768,79.7361,93388.0
2025-02-18 11:40:00,80.7,80.75,80.67,80.72,93186.0,79.7361,79.7855,79.7065,79.7559,93186.0
2025-02-18 11:50:00,80.72,80.75,80.69,80.71,179346.0,79.7559,79.7855,79.7262,79.746,179346.0
2025-02-18 12:00:00,80.71,80.71,80.58,80.61,101025.0,79.746,79.746,79.6175,79.6472,101025.0
2025-02-18 12:10:00,80.61,80.64,80.56,80.61,158938.0,79.6472,79.6768,79.5978,79.6472,158938.0
2025-02-18 12:20:00,80.61,80.61,80.55,80.6,96107.0,79.6472,79.6472,79.5879,79.6373,96107.0
2025-02-18 12:30:00,80.6,80.63,80.55,80.56,59186.0,79.6373,79.6669,79.5879,79.5978,59186.0
2025-02-18 12:40:00,80.56,80.6,80.56,80.6,57003.0,79.5978,79.6373,79.5978,79.6373,57003.0
2025-02-18 12:50:00,80.61,80.65,80.59,80.6,64290.0,79.6472,79.6867,79.6274,79.6373,64290.0
2025-02-18 13:00:00,80.61,80.63,80.58,80.59,80006.0,79.6472,79.6669,79.6175,79.6274,80006.0
2025-02-18 13:10:00,80.59,80.65,80.57,80.62,85806.0,79.6274,79.6867,79.6077,79.6571,85806.0
2025-02-18 13:20:00,80.62,80.74,80.58,80.73,104831.0,79.6571,79.7756,79.6175,79.7657,104831.0
2025-02-18 13:30:00,80.74,80.8,80.74,80.74,70434.0,79.7756,79.8349,79.7756,79.7756,70434.0
2025-02-18 13:40:00,80.74,80.78,80.72,80.77,77317.0,79.7756,79.8152,79.7559,79.8053,77317.0
2025-02-18 13:50:00,80.77,80.77,80.68,80.7,214028.0,79.8053,79.8053,79.7163,79.7361,214028.0
2025-02-18 14:00:00,80.7,80.71,80.56,80.65,87021.0,79.7361,79.746,79.5978,79.6867,87021.0
2025-02-18 14:10:00,80.65,80.73,80.65,80.7,124857.0,79.6867,79.7657,79.6867,79.7361,124857.0
2025-02-18 14:20:00,80.71,80.8,80.69,80.72,265500.0,79.746,79.8349,79.7262,79.7559,265500.0
2025-02-18 14:30:00,80.72,80.77,80.7,80.72,105318.0,79.7559,79.8053,79.7361,79.7559,105318.0
2025-02-18 14:40:00,80.73,80.78,80.73,80.77,90615.0,79.7657,79.8152,79.7657,79.8053,90615.0
2025-02-18 14:50:00,80.77,80.78,80.71,80.72,76753.0,79.8053,79.8152,79.746,79.7559,76753.0
2025-02-18 15:00:00,80.72,80.75,80.7,80.72,49230.0,79.7559,79.7855,79.7361,79.7559,49230.0
2025-02-18 15:10:00,80.71,80.76,80.69,80.71,182926.0,79.746,79.7954,79.7262,79.746,182926.0
2025-02-18 15:20:00,80.71,80.77,80.68,80.76,482576.0,79.746,79.8053,79.7163,79.7954,482576.0
2025-02-18 15:30:00,80.76,80.86,80.75,80.83,85942.0,79.7954,79.8942,79.7855,79.8646,85942.0
2025-02-18 15:40:00,80.84,80.9,80.78,80.9,385227.0,79.8744,79.9337,79.8152,79.9337,385227.0
2025-02-18 15:50:00,80.9,80.92,80.79,80.89,912329.0,79.9337,79.9535,79.825,79.9238,912329.0
2025-02-19 09:30:00,81.09,81.09,80.89,81.07,463534.0,80.1214,80.1214,79.9238,80.1017,463534.0
2025-02-19 09:40:00,81.08,81.19,81.06,81.13,280496.0,80.1116,80.2203,80.0918,80.161,280496.0
2025-02-19 09:50:00,81.12,81.15,81.05,81.14,139647.0,80.1511,80.1807,80.0819,80.1709,139647.0
2025-02-19 10:00:00,81.14,81.3,81.11,81.28,256330.0,80.1709,80.3289,80.1412,80.3092,256330.0
2025-02-19 10:10:00,81.27,81.31,81.21,81.23,99128.0,80.2993,80.3388,80.24,80.2598,99128.0
2025-02-19 10:20:00,81.22,81.22,81.15,81.19,107753.0,80.2499,80.2499,80.1807,80.2203,107753.0
2025-02-19 10:30:00,81.2,81.32,81.17,81.21,309863.0,80.2301,80.3487,80.2005,80.24,309863.0
2025-02-19 10:40:00,81.22,81.28,81.21,81.22,67292.0,80.2499,80.3092,80.24,80.2499,67292.0
2025-02-19 10:50:00,81.22,81.27,81.21,81.25,74964.0,80.2499,80.2993,80.24,80.2795,74964.0
2025-02-19 11:00:00,81.25,81.31,81.22,81.28,104151.0,80.2795,80.3388,80.2499,80.3092,104151.0
2025-02-19 11:10:00,81.27,81.35,81.27,81.3,86306.0,80.2993,80.3783,80.2993,80.3289,86306.0
2025-02-19 11:20:00,81.3,81.3,81.24,81.25,178982.0,80.3289,80.3289,80.2697,80.2795,178982.0
2025-02-19 11:30:00,81.26,81.27,81.22,81.23,131039.0,80.2894,80.2993,80.2499,80.2598,131039.0
2025-02-19 11:40:00,81.23,81.28,81.23,81.25,62492.0,80.2598,80.3092,80.2598,80.2795,62492.0
2025-02-19 11:50:00,81.26,81.29,81.24,81.25,99214.0,80.2894,80.3191,80.2697,80.2795,99214.0
2025-02-19 12:00:00,81.25,81.32,81.24,81.27,62211.0,80.2795,80.3487,80.2697,80.2993,62211.0
2025-02-19 12:10:00,81.28,81.28,81.17,81.19,64695.0,80.3092,80.3092,80.2005,80.2203,64695.0
2025-02-19 12:20:00,81.17,81.19,81.09,81.09,69084.0,80.2005,80.2203,80.1214,80.1214,69084.0
2025-02-19 12:30:00,81.1,81.16,81.09,81.14,73762.0,80.1313,80.1906,80.1214,80.1709,73762.0
2025-02-19 12:40:00,81.15,81.16,81.09,81.16,46104.0,80.1807,80.1906,80.1214,80.1906,46104.0
2025-02-19 12:50:00,81.16,81.17,81.13,81.14,38923.0,80.1906,80.2005,80.161,80.1709,38923.0
2025-02-19 13:00:00,81.14,81.17,81.13,81.16,39447.0,80.1709,80.2005,80.161,80.1906,39447.0
2025-02-19 13:10:00,81.16,81.18,81.1,81.17,46495.0,80.1906,80.2104,80.1313,80.2005,46495.0
2025-02-19 13:20:00,81.17,81.21,81.15,81.21,40373.0,80.2005,80.24,80.1807,80.24,40373.0
2025-02-19 13:30:00,81.21,81.24,81.17,81.2,41017.0,80.24,80.2697,80.2005,80.2301,41017.0
2025-02-19 13:40:00,81.2,81.21,81.16,81.17,37183.0,80.2301,80.24,80.1906,80.2005,37183.0
2025-02-19 13:50:00,81.17,81.2,81.16,81.18,47756.0,80.2005,80.2301,80.1906,80.2104,47756.0
2025-02-19 14:00:00,81.17,81.2,81.15,81.19,29481.0,80.2005,80.2301,80.1807,80.2203,29481.0
2025-02-19 14:10:00,81.19,81.3,81.18,81.29,105844.0,80.2203,80.3289,80.2104,80.3191,105844.0
2025-02-19 14:20:00,81.29,81.33,81.29,81.32,114281.0,80.3191,80.3586,80.3191,80.3487,114281.0
2025-02-19 14:30:00,81.33,81.34,81.28,81.31,64865.0,80.3586,80.3685,80.3092,80.3388,64865.0
2025-02-19 14:40:00,81.31,81.35,81.28,81.34,38509.0,80.3388,80.3783,80.3092,80.3685,38509.0
2025-02-19 14:50:00,81.34,81.38,81.33,81.38,52660.0,80.3685,80.408,80.3586,80.408,52660.0
2025-02-19 15:00:00,81.38,81.39,81.35,81.35,42724.0,80.408,80.4179,80.3783,80.3783,42724.0
2025-02-19 15:10:00,81.35,81.41,81.35,81.4,415524.0,80.3783,80.4376,80.3783,80.4277,415524.0
2025-02-19 15:20:00,81.4,81.52,81.39,81.51,120082.0,80.4277,80.5463,80.4179,80.5364,120082.0
2025-02-19 15:30:00,81.51,81.56,81.47,81.48,145512.0,80.5364,80.5858,80.4969,80.5068,145512.0
2025-02-19 15:40:00,81.48,81.51,81.4,81.51,289966.0,80.5068,80.5364,80.4277,80.5364,289966.0
2025-02-19 15:50:00,81.51,81.58,81.46,81.56,804532.0,80.5364,80.6056,80.487,80.5858,804532.0
2025-02-20 09:30:00,80.56,80.8,80.45,80.52,609768.0,79.5978,79.8349,79.4891,79.5583,609768.0
2025-02-20 09:40:00,80.52,80.56,80.43,80.47,812012.0,79.5583,79.5978,79.4693,79.5089,812012.0
2025-02-20 09:50:00,80.47,80.8,80.44,80.79,807306.0,79.5089,79.8349,79.4792,79.825,807306.0
2025-02-20 10:00:00,80.79,80.94,80.74,80.92,591077.0,79.825,79.9732,79.7756,79.9535,591077.0
2025-02-20 10:10:00,80.9,80.97,80.83,80.9,245278.0,79.9337,80.0029,79.8646,79.9337,245278.0
2025-02-20 10:20:00,80.91,80.96,80.8,80.95,176736.0,79.9436,79.993,79.8349,79.9831,176736.0
2025-02-20 10:30:00,80.96,81.11,80.93,81.09,312076.0,79.993,80.1412,79.9634,80.1214,312076.0
2025-02-20 10:40:00,81.09,81.11,81.0,81.08,663684.0,80.1214,80.1412,80.0325,80.1116,663684.0
2025-02-20 10:50:00,81.07,81.1,80.97,81.08,373639.0,80.1017,80.1313,80.0029,80.1116,373639.0
2025-02-20 11:00:00,81.09,81.09,80.98,81.06,146849.0,80.1214,80.1214,80.0128,80.0918,146849.0
2025-02-20 11:10:00,81.06,81.18,81.02,81.13,335692.0,80.0918,80.2104,80.0523,80.161,335692.0
2025-02-20 11:20:00,81.13,81.17,81.09,81.13,211244.0,80.161,80.2005,80.1214,80.161,211244.0
2025-02-20 11:30:00,81.12,81.12,80.93,80.95,179510.0,80.1511,80.1511,79.9634,79.9831,179510.0
2025-02-20 11:40:00,80.93,81.0,80.92,80.99,123363.0,79.9634,80.0325,79.9535,80.0226,123363.0
2025-02-20 11:50:00,80.98,80.99,80.86,80.87,74774.0,80.0128,80.0226,79.8942,79.9041,74774.0
2025-02-20 12:00:00,80.86,80.88,80.83,80.86,179867.0,79.8942,79.914,79.8646,79.8942,179867.0
2025-02-20 12:10:00,80.86,80.9,80.81,80.88,71079.0,79.8942,79.9337,79.8448,79.914,71079.0
2025-02-20 12:20:00,80.89,80.93,80.87,80.9,83015.0,79.9238,79.9634,79.9041,79.9337,83015.0
2025-02-20 12:30:00,80.89,80.9,80.83,80.86,120510.0,79.9238,79.9337,79.8646,79.8942,120510.0
2025-02-20 12:40:00,80.86,80.92,80.85,80.88,140661.0,79.8942,79.9535,79.8843,79.914,140661.0
2025-02-20 12:50:00,80.88,80.92,80.85,80.91,99306.0,79.914,79.9535,79.8843,79.9436,99306.0
2025-02-20 13:00:00,80.9,80.94,80.86,80.93,59054.0,79.9337,79.9732,79.8942,79.9634,59054.0
2025-02-20 13:10:00,80.94,80.97,80.88,80.91,177027.0,79.9732,80.0029,79.914,79.9436,177027.0
2025-02-20 13:20:00,80.9,80.93,80.88,80.9,57617.0,79.9337,79.9634,79.914,79.9337,57617.0
2025-02-20 13:30:00,80.9,81.09,80.89,81.09,386975.0,79.9337,80.1214,79.9238,80.1214,386975.0
2025-02-20 13:40:00,81.08,81.17,81.03,81.04,115189.0,80.1116,80.2005,80.0622,80.072,115189.0
2025-02-20 13:50:00,81.04,81.09,80.98,81.07,281975.0,80.072,80.1214,80.0128,80.1017,281975.0
2025-02-20 14:00:00,81.07,81.08,81.0,81.01,314726.0,80.1017,80.1116,80.0325,80.0424,314726.0
2025-02-20 14:10:00,81.01,81.1,81.0,81.09,139258.0,80.0424,80.1313,80.0325,80.1214,139258.0
2025-02-20 14:20:00,81.1,81.13,81.02,81.05,101047.0,80.1313,80.161,80.0523,80.0819,101047.0
2025-02-20 14:30:00,81.06,81.07,81.01,81.06,63890.0,80.0918,80.1017,80.0424,80.0918,63890.0
2025-02-20 14:40:00,81.06,81.15,81.04,81.14,86661.0,80.0918,80.1807,80.072,80.1709,86661.0
2025-02-20 14:50:00,81.14,81.16,81.09,81.09,94846.0,80.1709,80.1906,80.1214,80.1214,94846.0
2025-02-20 15:00:00,81.1,81.15,81.05,81.12,119196.0,80.1313,80.1807,80.0819,80.1511,119196.0
2025-02-20 15:10:00,81.13,81.17,81.12,81.15,158141.0,80.161,80.2005,80.1511,80.1807,158141.0
2025-02-20 15:20:00,81.16,81.19,81.12,81.14,150313.0,80.1906,80.2203,80.1511,80.1709,150313.0
2025-02-20 15:30:00,81.14,81.15,81.02,81.06,157343.0,80.1709,80.1807,80.0523,80.0918,157343.0
2025-02-20 15:40:00,81.06,81.13,81.02,81.09,341733.0,80.0918,80.161,80.0523,80.1214,341733.0
2025-02-20 15:50:00,81.09,81.18,81.03,81.17,2324779.0,80.1214,80.2104,80.0622,80.2005,2324779.0
2025-02-21 09:30:00,81.23,81.25,81.01,81.22,468798.0,80.2598,80.2795,80.0424,80.2499,468798.0
2025-02-21 09:40:00,81.23,81.29,81.12,81.13,227984.0,80.2598,80.3191,80.1511,80.161,227984.0
2025-02-21 09:50:00,81.14,81.19,81.09,81.14,173862.0,80.1709,80.2203,80.1214,80.1709,173862.0
2025-02-21 10:00:00,81.14,81.18,80.98,81.17,317446.0,80.1709,80.2104,80.0128,80.2005,317446.0
2025-02-21 10:10:00,81.17,81.18,81.05,81.12,105960.0,80.2005,80.2104,80.0819,80.1511,105960.0
2025-02-21 10:20:00,81.13,81.27,81.13,81.24,279848.0,80.161,80.2993,80.161,80.2697,279848.0
2025-02-21 10:30:00,81.25,81.32,81.23,81.26,158365.0,80.2795,80.3487,80.2598,80.2894,158365.0
2025-02-21 10:40:00,81.26,81.48,81.26,81.44,121194.0,80.2894,80.5068,80.2894,80.4673,121194.0
2025-02-21 10:50:00,81.45,81.51,81.42,81.47,172526.0,80.4771,80.5364,80.4475,80.4969,172526.0
2025-02-21 11:00:00,81.47,81.59,81.46,81.57,441785.0,80.4969,80.6155,80.487,80.5957,441785.0
2025-02-21 11:10:00,81.56,81.63,81.51,81.62,138495.0,80.5858,80.655,80.5364,80.6451,138495.0
2025-02-21 11:20:00,81.62,81.67,81.59,81.64,212950.0,80.6451,80.6945,80.6155,80.6649,212950.0
2025-02-21 11:30:00,81.64,81.81,81.62,81.8,176754.0,80.6649,80.8328,80.6451,80.823,176754.0
2025-02-21 11:40:00,81.79,81.81,81.72,81.76,222892.0,80.8131,80.8328,80.7439,80.7834,222892.0
2025-02-21 11:50:00,81.76,81.77,81.65,81.69,137834.0,80.7834,80.7933,80.6748,80.7143,137834.0
2025-02-21 12:00:00,81.69,81.71,81.64,81.65,111660.0,80.7143,80.734,80.6649,80.6748,111660.0
2025-02-21 12:10:00,81.65,81.7,81.63,81.65,114889.0,80.6748,80.7242,80.655,80.6748,114889.0
2025-02-21 12:20:00,81.65,81.68,81.6,81.67,151581.0,80.6748,80.7044,80.6254,80.6945,151581.0
2025-02-21 12:30:00,81.66,81.68,81.62,81.63,153771.0,80.6846,80.7044,80.6451,80.655,153771.0
2025-02-21 12:40:00,81.64,81.72,81.6,81.7,206678.0,80.6649,80.7439,80.6254,80.7242,206678.0
2025-02-21 12:50:00,81.69,81.71,81.66,81.67,176068.0,80.7143,80.734,80.6846,80.6945,176068.0
2025-02-21 13:00:00,81.66,81.81,81.65,81.78,228346.0,80.6846,80.8328,80.6748,80.8032,228346.0
2025-02-21 13:10:00,81.78,81.96,81.76,81.9,231429.0,80.8032,80.9811,80.7834,80.9218,231429.0
2025-02-21 13:20:00,81.9,81.94,81.83,81.84,377591.0,80.9218,80.9613,80.8526,80.8625,377591.0
2025-02-21 13:30:00,81.84,81.84,81.74,81.77,213994.0,80.8625,80.8625,80.7637,80.7933,213994.0
2025-02-21 13:40:00,81.77,81.87,81.74,81.87,162378.0,80.7933,80.8921,80.7637,80.8921,162378.0
2025-02-21 13:50:00,81.87,81.94,81.87,81.94,145007.0,80.8921,80.9613,80.8921,80.9613,145007.0
2025-02-21 14:00:00,81.94,82.11,81.9,82.1,260295.0,80.9613,81.1293,80.9218,81.1194,260295.0
2025-02-21 14:10:00,82.11,82.18,82.08,82.11,169895.0,81.1293,81.1984,81.0996,81.1293,169895.0
2025-02-21 14:20:00,82.11,82.18,82.06,82.09,439201.0,81.1293,81.1984,81.0799,81.1095,439201.0
2025-02-21 14:30:00,82.1,82.19,82.02,82.14,275023.0,81.1194,81.2083,81.0403,81.1589,275023.0
2025-02-21 14:40:00,82.14,82.21,82.12,82.19,314328.0,81.1589,81.2281,81.1391,81.2083,314328.0
2025-02-21 14:50:00,82.19,82.21,82.15,82.16,369236.0,81.2083,81.2281,81.1688,81.1787,369236.0
2025-02-21 15:00:00,82.15,82.19,82.11,82.17,1226170.0,81.1688,81.2083,81.1293,81.1885,1226170.0
2025-02-21 15:10:00,82.17,82.2,82.14,82.15,894195.0,81.1885,81.2182,81.1589,81.1688,894195.0
2025-02-21 15:20:00,82.15,82.17,82.13,82.16,749133.0,81.1688,81.1885,81.149,81.1787,749133.0
2025-02-21 15:30:00,82.15,82.21,82.12,82.2,1353388.0,81.1688,81.2281,81.1391,81.2182,1353388.0
2025-02-21 15:40:00,82.2,82.22,82.11,82.16,921512.0,81.2182,81.238,81.1293,81.1787,921512.0
2025-02-21 15:50:00,82.17,82.25,82.16,82.19,2449762.0,81.1885,81.2676,81.1787,81.2083,2449762.0
2025-02-24 09:30:00,81.85,82.07,81.81,82.07,593190.0,80.8724,81.0897,80.8328,81.0897,593190.0
2025-02-24 09:40:00,82.06,82.26,82.03,82.13,569016.0,81.0799,81.2775,81.0502,81.149,569016.0
2025-02-24 09:50:00,82.12,82.4,82.11,82.39,747008.0,81.1391,81.4158,81.1293,81.4059,747008.0
2025-02-24 10:00:00,82.39,82.71,82.36,82.57,867744.0,81.4059,81.7221,81.3763,81.5838,867744.0
2025-02-24 10:10:00,82.56,82.56,82.26,82.36,462949.0,81.5739,81.5739,81.2775,81.3763,462949.0
2025-02-24 10:20:00,82.35,82.66,82.32,82.66,335933.0,81.3664,81.6727,81.3368,81.6727,335933.0
2025-02-24 10:30:00,82.65,82.75,82.59,82.67,305644.0,81.6628,81.7616,81.6035,81.6826,305644.0
2025-02-24 10:40:00,82.67,82.81,82.63,82.76,283263.0,81.6826,81.8209,81.6431,81.7715,283263.0
2025-02-24 10:50:00,82.76,82.77,82.62,82.65,210439.0,81.7715,81.7814,81.6332,81.6628,210439.0
2025-02-24 11:00:00,82.65,82.66,82.55,82.56,195814.0,81.6628,81.6727,81.564,81.5739,195814.0
2025-02-24 11:10:00,82.55,82.68,82.51,82.53,202637.0,81.564,81.6925,81.5245,81.5442,202637.0
2025-02-24 11:20:00,82.54,82.58,82.42,82.48,212241.0,81.5541,81.5937,81.4356,81.4948,212241.0
2025-02-24 11:30:00,82.47,82.56,82.46,82.48,540755.0,81.485,81.5739,81.4751,81.4948,540755.0
2025-02-24 11:40:00,82.47,82.52,82.41,82.48,266350.0,81.485,81.5344,81.4257,81.4948,266350.0
2025-02-24 11:50:00,82.49,82.52,82.42,82.44,208684.0,81.5047,81.5344,81.4356,81.4553,208684.0
2025-02-24 12:00:00,82.44,82.48,82.39,82.4,138693.0,81.4553,81.4948,81.4059,81.4158,138693.0
2025-02-24 12:10:00,82.4,82.46,82.39,82.4,120796.0,81.4158,81.4751,81.4059,81.4158,120796.0
2025-02-24 12:20:00,82.4,82.46,82.38,82.4,87253.0,81.4158,81.4751,81.396,81.4158,87253.0
2025-02-24 12:30:00,82.4,82.43,82.36,82.42,80217.0,81.4158,81.4454,81.3763,81.4356,80217.0
2025-02-24 12:40:00,82.42,82.5,82.39,82.48,151766.0,81.4356,81.5146,81.4059,81.4948,151766.0
2025-02-24 12:50:00,82.48,82.55,82.44,82.47,141096.0,81.4948,81.564,81.4553,81.485,141096.0
2025-02-24 13:00:00,82.47,82.5,82.42,82.5,188980.0,81.485,81.5146,81.4356,81.5146,188980.0
2025-02-24 13:10:00,82.5,82.52,82.41,82.47,163950.0,81.5146,81.5344,81.4257,81.485,163950.0
2025-02-24 13:20:00,82.47,82.54,82.46,82.47,135938.0,81.485,81.5541,81.4751,81.485,135938.0
2025-02-24 13:30:00,82.46,82.49,82.42,82.47,72542.0,81.4751,81.5047,81.4356,81.485,72542.0
2025-02-24 13:40:00,82.46,82.5,82.39,82.42,119077.0,81.4751,81.5146,81.4059,81.4356,119077.0
2025-02-24 13:50:00,82.42,82.44,82.37,82.4,111316.0,81.4356,81.4553,81.3862,81.4158,111316.0
2025-02-24 14:00:00,82.4,82.45,82.38,82.41,81267.0,81.4158,81.4652,81.396,81.4257,81267.0
2025-02-24 14:10:00,82.42,82.45,82.4,82.4,80344.0,81.4356,81.4652,81.4158,81.4158,80344.0
2025-02-24 14:20:00,82.39,82.46,82.38,82.44,79214.0,81.4059,81.4751,81.396,81.4553,79214.0
2025-02-24 14:30:00,82.45,82.48,82.4,82.42,88998.0,81.4652,81.4948,81.4158,81.4356,88998.0
2025-02-24 14:40:00,82.42,82.45,82.39,82.42,830805.0,81.4356,81.4652,81.4059,81.4356,830805.0
2025-02-24 14:50:00,82.42,82.46,82.4,82.45,308964.0,81.4356,81.4751,81.4158,81.4652,308964.0
2025-02-24 15:00:00,82.46,82.54,82.44,82.52,331534.0,81.4751,81.5541,81.4553,81.5344,331534.0
2025-02-24 15:10:00,82.52,82.52,82.44,82.48,154166.0,81.5344,81.5344,81.4553,81.4948,154166.0
2025-02-24 15:20:00,82.48,82.51,82.43,82.45,540448.0,81.4948,81.5245,81.4454,81.4652,540448.0
2025-02-24 15:30:00,82.46,82.48,82.42,82.45,532071.0,81.4751,81.4948,81.4356,81.4652,532071.0
2025-02-24 15:40:00,82.45,82.55,82.44,82.55,931502.0,81.4652,81.564,81.4553,81.564,931502.0
2025-02-24 15:50:00,82.55,82.58,82.35,82.42,1348185.0,81.564,81.5937,81.3664,81.4356,1348185.0
2025-02-25 09:30:00,82.69,83.05,82.69,82.98,574499.0,81.7023,82.058,81.7023,81.9889,574499.0
2025-02-25 09:40:00,82.96,83.19,82.92,83.18,407320.0,81.9691,82.1964,81.9296,82.1865,407320.0
2025-02-25 09:50:00,83.19,83.4,83.18,83.18,400256.0,82.1964,82.4039,82.1865,82.1865,400256.0
2025-02-25 10:00:00,83.17,83.42,83.08,83.38,396979.0,82.1766,82.4236,82.0877,82.3841,396979.0
2025-02-25 10:10:00,83.38,83.62,83.34,83.58,319448.0,82.3841,82.6212,82.3446,82.5817,319448.0
2025-02-25 10:20:00,83.58,83.65,83.51,83.63,409121.0,82.5817,82.6509,82.5125,82.6311,409121.0
2025-02-25 10:30:00,83.63,83.67,83.49,83.56,842445.0,82.6311,82.6706,82.4928,82.5619,842445.0
2025-02-25 10:40:00,83.57,83.67,83.55,83.6,732572.0,82.5718,82.6706,82.5521,82.6015,732572.0
2025-02-25 10:50:00,83.6,83.6,83.48,83.55,452479.0,82.6015,82.6015,82.4829,82.5521,452479.0
2025-02-25 11:00:00,83.56,83.81,83.54,83.73,314035.0,82.5619,82.809,82.5422,82.7299,314035.0
2025-02-25 11:10:00,83.73,83.8,83.71,83.73,150993.0,82.7299,82.7991,82.7102,82.7299,150993.0
2025-02-25 11:20:00,83.73,83.84,83.71,83.82,373818.0,82.7299,82.8386,82.7102,82.8188,373818.0
2025-02-25 11:30:00,83.81,83.84,83.65,83.82,331032.0,82.809,82.8386,82.6509,82.8188,331032.0
2025-02-25 11:40:00,83.82,83.85,83.77,83.84,142585.0,82.8188,82.8485,82.7694,82.8386,142585.0
2025-02-25 11:50:00,83.84,83.88,83.77,83.78,256730.0,82.8386,82.8781,82.7694,82.7793,256730.0
2025-02-25 12:00:00,83.78,83.8,83.71,83.73,196857.0,82.7793,82.7991,82.7102,82.7299,196857.0
2025-02-25 12:10:00,83.73,83.76,83.67,83.74,260329.0,82.7299,82.7596,82.6706,82.7398,260329.0
2025-02-25 12:20:00,83.74,83.77,83.72,83.75,206093.0,82.7398,82.7694,82.72,82.7497,206093.0
2025-02-25 12:30:00,83.74,83.77,83.62,83.65,330875.0,82.7398,82.7694,82.6212,82.6509,330875.0
2025-02-25 12:40:00,83.66,83.67,83.56,83.58,120557.0,82.6608,82.6706,82.5619,82.5817,120557.0
2025-02-25 12:50:00,83.59,83.65,83.56,83.58,167618.0,82.5916,82.6509,82.5619,82.5817,167618.0
2025-02-25 13:00:00,83.58,83.66,83.56,83.59,143468.0,82.5817,82.6608,82.5619,82.5916,143468.0
2025-02-25 13:10:00,83.59,83.6,83.5,83.52,320080.0,82.5916,82.6015,82.5027,82.5224,320080.0
2025-02-25 13:20:00,83.51,83.54,83.47,83.48,123298.0,82.5125,82.5422,82.473,82.4829,123298.0
2025-02-25 13:30:00,83.49,83.62,83.48,83.6,164207.0,82.4928,82.6212,82.4829,82.6015,164207.0
2025-02-25 13:40:00,83.61,83.68,83.59,83.64,299078.0,82.6114,82.6805,82.5916,82.641,299078.0
2025-02-25 13:50:00,83.64,83.64,83.5,83.51,268295.0,82.641,82.641,82.5027,82.5125,268295.0
2025-02-25 14:00:00,83.5,83.53,83.44,83.5,218861.0,82.5027,82.5323,82.4434,82.5027,218861.0
2025-02-25 14:10:00,83.49,83.52,83.45,83.49,327165.0,82.4928,82.5224,82.4533,82.4928,327165.0
2025-02-25 14:20:00,83.49,83.49,83.33,83.34,407288.0,82.4928,82.4928,82.3347,82.3446,407288.0
2025-02-25 14:30:00,83.34,83.5,83.32,83.48,178453.0,82.3446,82.5027,82.3248,82.4829,178453.0
2025-02-25 14:40:00,83.49,83.51,83.44,83.45,397418.0,82.4928,82.5125,82.4434,82.4533,397418.0
2025-02-25 14:50:00,83.45,83.47,83.41,83.43,229106.0,82.4533,82.473,82.4137,82.4335,229106.0
2025-02-25 15:00:00,83.42,83.43,83.36,83.37,259255.0,82.4236,82.4335,82.3643,82.3742,259255.0
2025-02-25 15:10:00,83.37,83.41,83.31,83.41,267588.0,82.3742,82.4137,82.3149,82.4137,267588.0
2025-02-25 15:20:00,83.41,83.46,83.36,83.37,542761.0,82.4137,82.4631,82.3643,82.3742,542761.0
2025-02-25 15:30:00,83.37,83.41,83.29,83.32,884815.0,82.3742,82.4137,82.2952,82.3248,884815.0
2025-02-25 15:40:00,83.31,83.5,83.24,83.49,736379.0,82.3149,82.5027,82.2458,82.4928,736379.0
2025-02-25 15:50:00,83.5,83.72,83.49,83.63,2443053.0,82.5027,82.72,82.4928,82.6311,2443053.0
2025-02-26 09:30:00,83.28,83.36,83.01,83.06,994947.0,82.2853,82.3643,82.0185,82.0679,994947.0
2025-02-26 09:40:00,83.06,83.17,82.9,82.94,503326.0,82.0679,82.1766,81.9098,81.9494,503326.0
2025-02-26 09:50:00,82.94,83.0,82.68,82.7,1027525.0,81.9494,82.0086,81.6925,81.7122,1027525.0
2025-02-26 10:00:00,82.7,82.84,82.68,82.77,657664.0,81.7122,81.8505,81.6925,81.7814,657664.0
2025-02-26 10:10:00,82.78,82.81,82.61,82.65,552223.0,81.7913,81.8209,81.6233,81.6628,552223.0
2025-02-26 10:20:00,82.65,82.75,82.61,82.75,591455.0,81.6628,81.7616,81.6233,81.7616,591455.0
2025-02-26 10:30:00,82.75,82.78,82.62,82.72,564281.0,81.7616,81.7913,81.6332,81.732,564281.0
2025-02-26 10:40:00,82.7,82.71,82.62,82.69,294511.0,81.7122,81.7221,81.6332,81.7023,294511.0
2025-02-26 10:50:00,82.69,82.72,82.6,82.62,321952.0,81.7023,81.732,81.6134,81.6332,321952.0
2025-02-26 11:00:00,82.62,82.62,82.5,82.59,257113.0,81.6332,81.6332,81.5146,81.6035,257113.0
2025-02-26 11:10:00,82.59,82.63,82.51,82.55,159414.0,81.6035,81.6431,81.5245,81.564,159414.0
2025-02-26 11:20:00,82.56,82.61,82.49,82.5,132846.0,81.5739,81.6233,81.5047,81.5146,132846.0
2025-02-26 11:30:00,82.49,82.51,82.41,82.43,174143.0,81.5047,81.5245,81.4257,81.4454,174143.0
2025-02-26 11:40:00,82.44,82.45,82.38,82.4,338783.0,81.4553,81.4652,81.396,81.4158,338783.0
2025-02-26 11:50:00,82.4,82.45,82.29,82.34,193050.0,81.4158,81.4652,81.3071,81.3565,193050.0
2025-02-26 12:00:00,82.34,82.37,82.27,82.27,140227.0,81.3565,81.3862,81.2874,81.2874,140227.0
2025-02-26 12:10:00,82.27,82.38,82.25,82.25,186638.0,81.2874,81.396,81.2676,81.2676,186638.0
2025-02-26 12:20:00,82.25,82.27,82.09,82.27,1523963.0,81.2676,81.2874,81.1095,81.2874,1523963.0
2025-02-26 12:30:00,82.26,82.29,82.14,82.17,172690.0,81.2775,81.3071,81.1589,81.1885,172690.0
2025-02-26 12:40:00,82.17,82.17,82.07,82.1,343795.0,81.1885,81.1885,81.0897,81.1194,343795.0
2025-02-26 12:50:00,82.09,82.1,81.96,82.06,215095.0,81.1095,81.1194,80.9811,81.0799,215095.0
2025-02-26 13:00:00,82.05,82.14,82.02,82.13,147070.0,81.07,81.1589,81.0403,81.149,147070.0
2025-02-26 13:10:00,82.13,82.15,82.03,82.04,174387.0,81.149,81.1688,81.0502,81.0601,174387.0
2025-02-26 13:20:00,82.05,82.09,82.02,82.08,177208.0,81.07,81.1095,81.0403,81.0996,177208.0
2025-02-26 13:30:00,82.07,82.08,81.98,82.01,165328.0,81.0897,81.0996,81.0008,81.0305,165328.0
2025-02-26 13:40:00,82.02,82.08,81.9,81.91,290689.0,81.0403,81.0996,80.9218,80.9317,290689.0
2025-02-26 13:50:00,81.91,81.96,81.85,81.96,503636.0,80.9317,80.9811,80.8724,80.9811,503636.0
2025-02-26 14:00:00,81.96,81.99,81.86,81.89,492301.0,80.9811,81.0107,80.8823,80.9119,492301.0
2025-02-26 14:10:00,81.9,81.94,81.86,81.92,204747.0,80.9218,80.9613,80.8823,80.9415,204747.0
2025-02-26 14:20:00,81.92,82.16,81.9,82.15,305714.0,80.9415,81.1787,80.9218,81.1688,305714.0
2025-02-26 14:30:00,82.14,82.24,82.13,82.22,298649.0,81.1589,81.2577,81.149,81.238,298649.0
2025-02-26 14:40:00,82.22,82.25,82.2,82.24,104828.0,81.238,81.2676,81.2182,81.2577,104828.0
2025-02-26 14:50:00,82.23,82.24,82.15,82.19,150925.0,81.2478,81.2577,81.1688,81.2083,150925.0
2025-02-26 15:00:00,82.19,82.21,82.12,82.15,199953.0,81.2083,81.2281,81.1391,81.1688,199953.0
2025-02-26 15:10:00,82.15,82.21,82.12,82.15,266000.0,81.1688,81.2281,81.1391,81.1688,266000.0
2025-02-26 15:20:00,82.15,82.16,82.0,82.02,257541.0,81.1688,81.1787,81.0206,81.0403,257541.0
2025-02-26 15:30:00,82.02,82.21,82.02,82.14,232395.0,81.0403,81.2281,81.0403,81.1589,232395.0
2025-02-26 15:40:00,82.14,82.19,82.09,82.12,456355.0,81.1589,81.2083,81.1095,81.1391,456355.0
2025-02-26 15:50:00,82.12,82.14,81.9,81.99,1831983.0,81.1391,81.1589,80.9218,81.0107,1831983.0
2025-02-27 09:30:00,81.64,82.11,81.62,82.11,1228980.0,80.6649,81.1293,80.6451,81.1293,1228980.0
2025-02-27 09:40:00,82.11,82.17,81.91,82.02,1458308.0,81.1293,81.1885,80.9317,81.0403,1458308.0
2025-02-27 09:50:00,82.02,82.24,81.88,82.17,748875.0,81.0403,81.2577,80.902,81.1885,748875.0
2025-02-27 10:00:00,82.17,82.29,81.83,81.98,694986.0,81.1885,81.3071,80.8526,81.0008,694986.0
2025-02-27 10:10:00,81.98,82.01,81.77,82.0,474948.0,81.0008,81.0305,80.7933,81.0206,474948.0
2025-02-27 10:20:00,82.0,82.14,82.0,82.12,384523.0,81.0206,81.1589,81.0206,81.1391,384523.0
2025-02-27 10:30:00,82.12,82.22,82.06,82.13,475451.0,81.1391,81.238,81.0799,81.149,475451.0
2025-02-27 10:40:00,82.13,82.31,82.08,82.28,621625.0,81.149,81.3269,81.0996,81.2972,621625.0
2025-02-27 10:50:00,82.27,82.36,82.27,82.29,340908.0,81.2874,81.3763,81.2874,81.3071,340908.0
2025-02-27 11:00:00,82.3,82.43,82.3,82.4,295170.0,81.317,81.4454,81.317,81.4158,295170.0
2025-02-27 11:10:00,82.4,82.4,82.26,82.34,168090.0,81.4158,81.4158,81.2775,81.3565,168090.0
2025-02-27 11:20:00,82.34,82.39,82.23,82.24,447007.0,81.3565,81.4059,81.2478,81.2577,447007.0
2025-02-27 11:30:00,82.24,82.29,82.21,82.25,185253.0,81.2577,81.3071,81.2281,81.2676,185253.0
2025-02-27 11:40:00,82.24,82.26,82.12,82.12,181187.0,81.2577,81.2775,81.1391,81.1391,181187.0
2025-02-27 11:50:00,82.12,82.14,82.08,82.09,196742.0,81.1391,81.1589,81.0996,81.1095,196742.0
2025-02-27 12:00:00,82.09,82.12,82.02,82.03,164802.0,81.1095,81.1391,81.0403,81.0502,164802.0
2025-02-27 12:10:00,82.04,82.04,82.0,82.04,98527.0,81.0601,81.0601,81.0206,81.0601,98527.0
2025-02-27 12:20:00,82.04,82.27,82.03,82.27,297793.0,81.0601,81.2874,81.0502,81.2874,297793.0
2025-02-27 12:30:00,82.28,82.31,82.26,82.29,135277.0,81.2972,81.3269,81.2775,81.3071,135277.0
2025-02-27 12:40:00,82.29,82.29,82.18,82.2,182392.0,81.3071,81.3071,81.1984,81.2182,182392.0
2025-02-27 12:50:00,82.2,82.27,82.2,82.23,151881.0,81.2182,81.2874,81.2182,81.2478,151881.0
2025-02-27 13:00:00,82.24,82.32,82.21,82.22,139535.0,81.2577,81.3368,81.2281,81.238,139535.0
2025-02-27 13:10:00,82.22,82.31,82.2,82.28,135212.0,81.238,81.3269,81.2182,81.2972,135212.0
2025-02-27 13:20:00,82.29,82.39,82.28,82.33,165858.0,81.3071,81.4059,81.2972,81.3466,165858.0
2025-02-27 13:30:00,82.33,82.4,82.3,82.4,231516.0,81.3466,81.4158,81.317,81.4158,231516.0
2025-02-27 13:40:00,82.4,82.41,82.32,82.36,127866.0,81.4158,81.4257,81.3368,81.3763,127866.0
2025-02-27 13:50:00,82.37,82.39,82.34,82.34,161142.0,81.3862,81.4059,81.3565,81.3565,161142.0
2025-02-27 14:00:00,82.36,82.41,82.34,82.38,135207.0,81.3763,81.4257,81.3565,81.396,135207.0
2025-02-27 14:10:00,82.38,82.39,82.32,82.33,189382.0,81.396,81.4059,81.3368,81.3466,189382.0
2025-02-27 14:20:00,82.34,82.36,82.3,82.3,135192.0,81.3565,81.3763,81.317,81.317,135192.0
2025-02-27 14:30:00,82.3,82.36,82.21,82.28,267669.0,81.317,81.3763,81.2281,81.2972,267669.0
2025-02-27 14:40:00,82.28,82.28,82.15,82.17,488625.0,81.2972,81.2972,81.1688,81.1885,488625.0
2025-02-27 14:50:00,82.17,82.21,82.12,82.14,332072.0,81.1885,81.2281,81.1391,81.1589,332072.0
2025-02-27 15:00:00,82.13,82.14,82.07,82.13,212801.0,81.149,81.1589,81.0897,81.149,212801.0
2025-02-27 15:10:00,82.13,82.13,82.06,82.13,269914.0,81.149,81.149,81.0799,81.149,269914.0
2025-02-27 15:20:00,82.13,82.18,82.06,82.06,361614.0,81.149,81.1984,81.0799,81.0799,361614.0
2025-02-27 15:30:00,82.07,82.19,82.06,82.06,239944.0,81.0897,81.2083,81.0799,81.0799,239944.0
2025-02-27 15:40:00,82.06,82.2,82.06,82.13,403915.0,81.0799,81.2182,81.0799,81.149,403915.0
2025-02-27 15:50:00,82.13,82.14,81.95,82.02,1508140.0,81.149,81.1589,80.9712,81.0403,1508140.0
2025-02-28 09:30:00,82.69,83.13,82.69,82.91,726813.0,81.7023,82.1371,81.7023,81.9197,726813.0
2025-02-28 09:40:00,82.92,82.98,82.68,82.73,326536.0,81.9296,81.9889,81.6925,81.7419,326536.0
2025-02-28 09:50:00,82.74,82.92,82.69,82.89,328479.0,81.7517,81.9296,81.7023,81.9,328479.0
2025-02-28 10:00:00,82.9,82.97,82.56,82.61,264424.0,81.9098,81.979,81.5739,81.6233,264424.0
2025-02-28 10:10:00,82.62,82.64,82.25,82.27,351335.0,81.6332,81.6529,81.2676,81.2874,351335.0
2025-02-28 10:20:00,82.26,82.37,82.24,82.26,514869.0,81.2775,81.3862,81.2577,81.2775,514869.0
2025-02-28 10:30:00,82.26,82.57,82.25,82.55,411097.0,81.2775,81.5838,81.2676,81.564,411097.0
2025-02-28 10:40:00,82.55,82.55,82.33,82.38,161802.0,81.564,81.564,81.3466,81.396,161802.0
2025-02-28 10:50:00,82.39,82.47,82.36,82.42,156793.0,81.4059,81.485,81.3763,81.4356,156793.0
2025-02-28 11:00:00,82.42,82.45,82.32,82.38,170534.0,81.4356,81.4652,81.3368,81.396,170534.0
2025-02-28 11:10:00,82.38,82.44,82.33,82.37,319946.0,81.396,81.4553,81.3466,81.3862,319946.0
2025-02-28 11:20:00,82.36,82.36,82.28,82.3,171284.0,81.3763,81.3763,81.2972,81.317,171284.0
2025-02-28 11:30:00,82.29,82.39,82.29,82.34,90269.0,81.3071,81.4059,81.3071,81.3565,90269.0
2025-02-28 11:40:00,82.34,82.51,82.34,82.49,102864.0,81.3565,81.5245,81.3565,81.5047,102864.0
2025-02-28 11:50:00,82.48,82.5,82.42,82.44,109984.0,81.4948,81.5146,81.4356,81.4553,109984.0
2025-02-28 12:00:00,82.44,82.46,82.34,82.38,161511.0,81.4553,81.4751,81.3565,81.396,161511.0
2025-02-28 12:10:00,82.38,82.43,82.33,82.38,168464.0,81.396,81.4454,81.3466,81.396,168464.0
2025-02-28 12:20:00,82.38,82.4,82.28,82.28,86784.0,81.396,81.4158,81.2972,81.2972,86784.0
2025-02-28 12:30:00,82.29,82.29,82.17,82.22,137984.0,81.3071,81.3071,81.1885,81.238,137984.0
2025-02-28 12:40:00,82.21,82.25,82.16,82.23,266048.0,81.2281,81.2676,81.1787,81.2478,266048.0
2025-02-28 12:50:00,82.22,82.27,82.2,82.24,443297.0,81.238,81.2874,81.2182,81.2577,443297.0
2025-02-28 13:00:00,82.23,82.29,82.2,82.25,172319.0,81.2478,81.3071,81.2182,81.2676,172319.0
2025-02-28 13:10:00,82.25,82.3,82.16,82.16,259574.0,81.2676,81.317,81.1787,81.1787,259574.0
2025-02-28 13:20:00,82.16,82.19,82.13,82.18,153814.0,81.1787,81.2083,81.149,81.1984,153814.0
2025-02-28 13:30:00,82.18,82.29,82.17,82.27,204651.0,81.1984,81.3071,81.1885,81.2874,204651.0
2025-02-28 13:40:00,82.27,82.34,82.23,82.34,155603.0,81.2874,81.3565,81.2478,81.3565,155603.0
2025-02-28 13:50:00,82.33,82.36,82.24,82.25,173186.0,81.3466,81.3763,81.2577,81.2676,173186.0
2025-02-28 14:00:00,82.24,82.37,82.24,82.36,93924.0,81.2577,81.3862,81.2577,81.3763,93924.0
2025-02-28 14:10:00,82.36,82.39,82.34,82.39,91041.0,81.3763,81.4059,81.3565,81.4059,91041.0
2025-02-28 14:20:00,82.39,82.44,82.33,82.42,233210.0,81.4059,81.4553,81.3466,81.4356,233210.0
2025-02-28 14:30:00,82.42,82.5,82.39,82.47,107304.0,81.4356,81.5146,81.4059,81.485,107304.0
2025-02-28 14:40:00,82.47,82.53,82.43,82.53,107524.0,81.485,81.5442,81.4454,81.5442,107524.0
2025-02-28 14:50:00,82.52,82.57,82.48,82.55,145753.0,81.5344,81.5838,81.4948,81.564,145753.0
2025-02-28 15:00:00,82.55,82.6,82.53,82.56,305843.0,81.564,81.6134,81.5442,81.5739,305843.0
2025-02-28 15:10:00,82.56,82.65,82.52,82.61,665155.0,81.5739,81.6628,81.5344,81.6233,665155.0
2025-02-28 15:20:00,82.6,82.7,82.57,82.7,409962.0,81.6134,81.7122,81.5838,81.7122,409962.0
2025-02-28 15:30:00,82.7,82.77,82.67,82.75,884784.0,81.7122,81.7814,81.6826,81.7616,884784.0
2025-02-28 15:40:00,82.75,82.9,82.74,82.9,566061.0,81.7616,81.9098,81.7517,81.9098,566061.0
2025-02-28 15:50:00,82.9,83.09,82.79,83.01,2202759.0,81.9098,82.0976,81.8011,82.0185,2202759.0
2025-03-03 09:30:00,82.68,83.63,82.68,83.54,711008.0,81.6925,82.6311,81.6925,82.5422,711008.0
2025-03-03 09:40:00,83.55,83.74,83.52,83.61,521114.0,82.5521,82.7398,82.5224,82.6114,521114.0
2025-03-03 09:50:00,83.61,83.82,83.57,83.79,449731.0,82.6114,82.8188,82.5718,82.7892,449731.0
2025-03-03 10:00:00,83.79,83.79,83.58,83.6,587972.0,82.7892,82.7892,82.5817,82.6015,587972.0
2025-03-03 10:10:00,83.59,83.66,83.48,83.59,344281.0,82.5916,82.6608,82.4829,82.5916,344281.0
2025-03-03 10:20:00,83.59,83.6,83.4,83.46,280687.0,82.5916,82.6015,82.4039,82.4631,280687.0
2025-03-03 10:30:00,83.46,83.6,83.36,83.57,241534.0,82.4631,82.6015,82.3643,82.5718,241534.0
2025-03-03 10:40:00,83.58,83.62,83.53,83.54,383325.0,82.5817,82.6212,82.5323,82.5422,383325.0
2025-03-03 10:50:00,83.54,83.58,83.46,83.48,326389.0,82.5422,82.5817,82.4631,82.4829,326389.0
2025-03-03 11:00:00,83.49,83.53,83.42,83.5,189012.0,82.4928,82.5323,82.4236,82.5027,189012.0
2025-03-03 11:10:00,83.51,83.64,83.5,83.63,131963.0,82.5125,82.641,82.5027,82.6311,131963.0
2025-03-03 11:20:00,83.63,83.66,83.45,83.47,117962.0,82.6311,82.6608,82.4533,82.473,117962.0
2025-03-03 11:30:00,83.48,83.49,83.42,83.44,322151.0,82.4829,82.4928,82.4236,82.4434,322151.0
2025-03-03 11:40:00,83.44,83.46,83.35,83.42,116733.0,82.4434,82.4631,82.3545,82.4236,116733.0
2025-03-03 11:50:00,83.41,83.56,83.4,83.53,102264.0,82.4137,82.5619,82.4039,82.5323,102264.0
2025-03-03 12:00:00,83.52,83.59,83.48,83.55,82758.0,82.5224,82.5916,82.4829,82.5521,82758.0
2025-03-03 12:10:00,83.55,83.62,83.54,83.62,114572.0,82.5521,82.6212,82.5422,82.6212,114572.0
2025-03-03 12:20:00,83.63,83.69,83.6,83.64,73549.0,82.6311,82.6904,82.6015,82.641,73549.0
2025-03-03 12:30:00,83.64,83.71,83.63,83.7,95530.0,82.641,82.7102,82.6311,82.7003,95530.0
2025-03-03 12:40:00,83.7,83.76,83.67,83.73,258661.0,82.7003,82.7596,82.6706,82.7299,258661.0
2025-03-03 12:50:00,83.73,83.75,83.63,83.67,333666.0,82.7299,82.7497,82.6311,82.6706,333666.0
2025-03-03 13:00:00,83.67,83.71,83.63,83.71,244516.0,82.6706,82.7102,82.6311,82.7102,244516.0
2025-03-03 13:10:00,83.71,83.77,83.64,83.69,562281.0,82.7102,82.7694,82.641,82.6904,562281.0
2025-03-03 13:20:00,83.69,83.71,83.59,83.61,425126.0,82.6904,82.7102,82.5916,82.6114,425126.0
2025-03-03 13:30:00,83.61,83.66,83.48,83.55,317728.0,82.6114,82.6608,82.4829,82.5521,317728.0
2025-03-03 13:40:00,83.56,83.64,83.53,83.55,476846.0,82.5619,82.641,82.5323,82.5521,476846.0
2025-03-03 13:50:00,83.55,83.63,83.51,83.51,507731.0,82.5521,82.6311,82.5125,82.5125,507731.0
2025-03-03 14:00:00,83.51,83.54,83.44,83.47,397368.0,82.5125,82.5422,82.4434,82.473,397368.0
2025-03-03 14:10:00,83.47,83.55,83.47,83.47,100389.0,82.473,82.5521,82.473,82.473,100389.0
2025-03-03 14:20:00,83.47,83.49,83.35,83.36,139322.0,82.473,82.4928,82.3545,82.3643,139322.0
2025-03-03 14:30:00,83.37,83.49,83.36,83.48,109015.0,82.3742,82.4928,82.3643,82.4829,109015.0
2025-03-03 14:40:00,83.49,83.57,83.49,83.5,142932.0,82.4928,82.5718,82.4928,82.5027,142932.0
2025-03-03 14:50:00,83.49,83.51,83.31,83.31,691415.0,82.4928,82.5125,82.3149,82.3149,691415.0
2025-03-03 15:00:00,83.31,83.33,83.15,83.24,506477.0,82.3149,82.3347,82.1568,82.2458,506477.0
2025-03-03 15:10:00,83.24,83.32,83.17,83.28,342410.0,82.2458,82.3248,82.1766,82.2853,342410.0
2025-03-03 15:20:00,83.29,83.39,83.19,83.23,268847.0,82.2952,82.394,82.1964,82.2359,268847.0
2025-03-03 15:30:00,83.23,83.3,83.13,83.15,331452.0,82.2359,82.3051,82.1371,82.1568,331452.0
2025-03-03 15:40:00,83.16,83.47,83.11,83.41,760467.0,82.1667,82.473,82.1173,82.4137,760467.0
2025-03-03 15:50:00,83.41,83.55,83.35,83.54,2697699.0,82.4137,82.5521,82.3545,82.5422,2697699.0
2025-03-04 09:30:00,83.36,83.88,83.36,83.69,1401991.0,82.3643,82.8781,82.3643,82.6904,1401991.0
2025-03-04 09:40:00,83.68,84.14,83.64,83.84,801695.0,82.6805,83.135,82.641,82.8386,801695.0
2025-03-04 09:50:00,83.84,83.85,83.67,83.81,840834.0,82.8386,82.8485,82.6706,82.809,840834.0
2025-03-04 10:00:00,83.8,84.05,83.78,83.88,651739.0,82.7991,83.0461,82.7793,82.8781,651739.0
2025-03-04 10:10:00,83.87,84.0,83.68,83.96,514628.0,82.8682,82.9967,82.6805,82.9572,514628.0
2025-03-04 10:20:00,83.96,84.11,83.86,83.98,494572.0,82.9572,83.1054,82.8584,82.9769,494572.0
2025-03-04 10:30:00,83.97,84.02,83.68,83.79,523731.0,82.9671,83.0165,82.6805,82.7892,523731.0
2025-03-04 10:40:00,83.78,83.79,83.32,83.51,451957.0,82.7793,82.7892,82.3248,82.5125,451957.0
2025-03-04 10:50:00,83.51,83.53,83.35,83.46,808919.0,82.5125,82.5323,82.3545,82.4631,808919.0
2025-03-04 11:00:00,83.47,83.68,83.44,83.53,418330.0,82.473,82.6805,82.4434,82.5323,418330.0
2025-03-04 11:10:00,83.52,83.72,83.51,83.54,624219.0,82.5224,82.72,82.5125,82.5422,624219.0
2025-03-04 11:20:00,83.53,83.56,83.31,83.41,370676.0,82.5323,82.5619,82.3149,82.4137,370676.0
2025-03-04 11:30:00,83.41,83.44,83.11,83.13,303968.0,82.4137,82.4434,82.1173,82.1371,303968.0
2025-03-04 11:40:00,83.13,83.26,83.08,83.17,542488.0,82.1371,82.2655,82.0877,82.1766,542488.0
2025-03-04 11:50:00,83.17,83.23,82.99,83.09,308967.0,82.1766,82.2359,81.9988,82.0976,308967.0
2025-03-04 12:00:00,83.08,83.27,83.04,83.12,375507.0,82.0877,82.2754,82.0482,82.1272,375507.0
2025-03-04 12:10:00,83.12,83.18,83.01,83.06,159073.0,82.1272,82.1865,82.0185,82.0679,159073.0
2025-03-04 12:20:00,83.06,83.07,82.85,82.91,245032.0,82.0679,82.0778,81.8604,81.9197,245032.0
2025-03-04 12:30:00,82.91,83.08,82.88,82.98,325488.0,81.9197,82.0877,81.8901,81.9889,325488.0
2025-03-04 12:40:00,82.99,82.99,82.87,82.95,265910.0,81.9988,81.9988,81.8802,81.9592,265910.0
2025-03-04 12:50:00,82.94,82.98,82.84,82.9,268510.0,81.9494,81.9889,81.8505,81.9098,268510.0
2025-03-04 13:00:00,82.89,82.94,82.83,82.89,133200.0,81.9,81.9494,81.8407,81.9,133200.0
2025-03-04 13:10:00,82.9,83.02,82.88,83.01,215817.0,81.9098,82.0284,81.8901,82.0185,215817.0
2025-03-04 13:20:00,83.0,83.0,82.93,82.95,92364.0,82.0086,82.0086,81.9395,81.9592,92364.0
2025-03-04 13:30:00,82.95,82.97,82.85,82.96,122338.0,81.9592,81.979,81.8604,81.9691,122338.0
2025-03-04 13:40:00,82.96,83.01,82.94,82.96,87750.0,81.9691,82.0185,81.9494,81.9691,87750.0
2025-03-04 13:50:00,82.95,82.97,82.87,82.89,213992.0,81.9592,81.979,81.8802,81.9,213992.0
2025-03-04 14:00:00,82.89,83.06,82.84,83.06,283641.0,81.9,82.0679,81.8505,82.0679,283641.0
2025-03-04 14:10:00,83.06,83.06,82.86,82.92,343650.0,82.0679,82.0679,81.8703,81.9296,343650.0
2025-03-04 14:20:00,82.93,82.94,82.62,82.72,434833.0,81.9395,81.9494,81.6332,81.732,434833.0
2025-03-04 14:30:00,82.72,82.84,82.7,82.81,424263.0,81.732,81.8505,81.7122,81.8209,424263.0
2025-03-04 14:40:00,82.81,82.9,82.78,82.85,238393.0,81.8209,81.9098,81.7913,81.8604,238393.0
2025-03-04 14:50:00,82.85,82.89,82.8,82.87,179598.0,81.8604,81.9,81.811,81.8802,179598.0
2025-03-04 15:00:00,82.87,82.91,82.67,82.69,338271.0,81.8802,81.9197,81.6826,81.7023,338271.0
2025-03-04 15:10:00,82.68,82.77,82.63,82.74,542760.0,81.6925,81.7814,81.6431,81.7517,542760.0
2025-03-04 15:20:00,82.74,82.84,82.68,82.69,495234.0,81.7517,81.8505,81.6925,81.7023,495234.0
2025-03-04 15:30:00,82.7,82.73,82.59,82.66,435845.0,81.7122,81.7419,81.6035,81.6727,435845.0
2025-03-04 15:40:00,82.66,82.66,82.4,82.43,478172.0,81.6727,81.6727,81.4158,81.4454,478172.0
2025-03-04 15:50:00,82.42,82.45,82.05,82.14,1987457.0,81.4356,81.4652,81.07,81.1589,1987457.0
2025-03-05 09:30:00,81.94,82.58,81.81,82.47,889823.0,80.9613,81.5937,80.8328,81.485,889823.0
2025-03-05 09:40:00,82.47,82.52,82.21,82.4,872540.0,81.485,81.5344,81.2281,81.4158,872540.0
2025-03-05 09:50:00,82.4,82.43,82.21,82.39,607131.0,81.4158,81.4454,81.2281,81.4059,607131.0
2025-03-05 10:00:00,82.4,82.55,82.33,82.47,737146.0,81.4158,81.564,81.3466,81.485,737146.0
2025-03-05 10:10:00,82.47,82.53,82.32,82.36,432660.0,81.485,81.5442,81.3368,81.3763,432660.0
2025-03-05 10:20:00,82.36,82.42,82.04,82.05,226485.0,81.3763,81.4356,81.0601,81.07,226485.0
2025-03-05 10:30:00,82.05,82.19,81.98,82.14,196079.0,81.07,81.2083,81.0008,81.1589,196079.0
2025-03-05 10:40:00,82.14,82.16,82.06,82.08,172334.0,81.1589,81.1787,81.0799,81.0996,172334.0
2025-03-05 10:50:00,82.08,82.15,82.03,82.11,111687.0,81.0996,81.1688,81.0502,81.1293,111687.0
2025-03-05 11:00:00,82.11,82.16,82.02,82.11,175706.0,81.1293,81.1787,81.0403,81.1293,175706.0
2025-03-05 11:10:00,82.12,82.19,82.06,82.16,223402.0,81.1391,81.2083,81.0799,81.1787,223402.0
2025-03-05 11:20:00,82.17,82.21,82.12,82.17,363920.0,81.1885,81.2281,81.1391,81.1885,363920.0
2025-03-05 11:30:00,82.17,82.21,82.08,82.18,95792.0,81.1885,81.2281,81.0996,81.1984,95792.0
2025-03-05 11:40:00,82.17,82.19,82.1,82.11,115753.0,81.1885,81.2083,81.1194,81.1293,115753.0
2025-03-05 11:50:00,82.12,82.23,82.07,82.18,542430.0,81.1391,81.2478,81.0897,81.1984,542430.0
2025-03-05 12:00:00,82.18,82.38,82.18,82.31,194722.0,81.1984,81.396,81.1984,81.3269,194722.0
2025-03-05 12:10:00,82.31,82.35,82.25,82.32,79032.0,81.3269,81.3664,81.2676,81.3368,79032.0
2025-03-05 12:20:00,82.31,82.46,82.31,82.46,117237.0,81.3269,81.4751,81.3269,81.4751,117237.0
2025-03-05 12:30:00,82.46,82.49,82.37,82.38,209618.0,81.4751,81.5047,81.3862,81.396,209618.0
2025-03-05 12:40:00,82.38,82.41,82.36,82.39,102955.0,81.396,81.4257,81.3763,81.4059,102955.0
2025-03-05 12:50:00,82.39,82.4,82.31,82.38,126533.0,81.4059,81.4158,81.3269,81.396,126533.0
2025-03-05 13:00:00,82.38,82.47,82.22,82.26,345123.0,81.396,81.485,81.238,81.2775,345123.0
2025-03-05 13:10:00,82.26,82.33,82.23,82.27,116871.0,81.2775,81.3466,81.2478,81.2874,116871.0
2025-03-05 13:20:00,82.28,82.39,82.24,82.37,82455.0,81.2972,81.4059,81.2577,81.3862,82455.0
2025-03-05 13:30:00,82.36,82.38,82.29,82.36,274683.0,81.3763,81.396,81.3071,81.3763,274683.0
2025-03-05 13:40:00,82.37,82.44,82.28,82.43,201673.0,81.3862,81.4553,81.2972,81.4454,201673.0
2025-03-05 13:50:00,82.44,82.56,82.44,82.56,160379.0,81.4553,81.5739,81.4553,81.5739,160379.0
2025-03-05 14:00:00,82.56,82.71,82.55,82.69,284625.0,81.5739,81.7221,81.564,81.7023,284625.0
2025-03-05 14:10:00,82.68,82.69,82.59,82.62,170405.0,81.6925,81.7023,81.6035,81.6332,170405.0
2025-03-05 14:20:00,82.61,82.71,82.59,82.63,93408.0,81.6233,81.7221,81.6035,81.6431,93408.0
2025-03-05 14:30:00,82.63,82.71,82.61,82.67,97753.0,81.6431,81.7221,81.6233,81.6826,97753.0
2025-03-05 14:40:00,82.66,82.7,82.59,82.7,102713.0,81.6727,81.7122,81.6035,81.7122,102713.0
2025-03-05 14:50:00,82.7,82.73,82.59,82.59,75794.0,81.7122,81.7419,81.6035,81.6035,75794.0
2025-03-05 15:00:00,82.6,82.75,82.59,82.69,391098.0,81.6134,81.7616,81.6035,81.7023,391098.0
2025-03-05 15:10:00,82.69,82.71,82.53,82.64,226769.0,81.7023,81.7221,81.5442,81.6529,226769.0
2025-03-05 15:20:00,82.63,82.7,82.59,82.66,202748.0,81.6431,81.7122,81.6035,81.6727,202748.0
2025-03-05 15:30:00,82.65,82.65,82.45,82.56,308733.0,81.6628,81.6628,81.4652,81.5739,308733.0
2025-03-05 15:40:00,82.56,82.57,82.43,82.5,313047.0,81.5739,81.5838,81.4454,81.5146,313047.0
2025-03-05 15:50:00,82.49,82.54,82.29,82.42,1598648.0,81.5047,81.5541,81.3071,81.4356,1598648.0
2025-03-06 09:30:00,82.13,82.54,82.12,82.41,983416.0,81.149,81.5541,81.1391,81.4257,983416.0
2025-03-06 09:40:00,82.42,82.49,82.14,82.21,528997.0,81.4356,81.5047,81.1589,81.2281,528997.0
2025-03-06 09:50:00,82.21,82.27,82.04,82.09,351156.0,81.2281,81.2874,81.0601,81.1095,351156.0
2025-03-06 10:00:00,82.09,82.21,81.94,82.2,409035.0,81.1095,81.2281,80.9613,81.2182,409035.0
2025-03-06 10:10:00,82.21,82.31,82.12,82.12,267475.0,81.2281,81.3269,81.1391,81.1391,267475.0
2025-03-06 10:20:00,82.13,82.14,82.0,82.1,197176.0,81.149,81.1589,81.0206,81.1194,197176.0
2025-03-06 10:30:00,82.11,82.3,82.1,82.25,134565.0,81.1293,81.317,81.1194,81.2676,134565.0
2025-03-06 10:40:00,82.25,82.36,82.22,82.36,179712.0,81.2676,81.3763,81.238,81.3763,179712.0
2025-03-06 10:50:00,82.35,82.46,82.28,82.45,117555.0,81.3664,81.4751,81.2972,81.4652,117555.0
2025-03-06 11:00:00,82.45,82.59,82.43,82.55,270292.0,81.4652,81.6035,81.4454,81.564,270292.0
2025-03-06 11:10:00,82.55,82.56,82.45,82.5,157388.0,81.564,81.5739,81.4652,81.5146,157388.0
2025-03-06 11:20:00,82.49,82.52,82.41,82.48,229945.0,81.5047,81.5344,81.4257,81.4948,229945.0
2025-03-06 11:30:00,82.48,82.61,82.41,82.46,193035.0,81.4948,81.6233,81.4257,81.4751,193035.0
2025-03-06 11:40:00,82.45,82.47,82.34,82.35,189018.0,81.4652,81.485,81.3565,81.3664,189018.0
2025-03-06 11:50:00,82.36,82.36,82.14,82.22,163191.0,81.3763,81.3763,81.1589,81.238,163191.0
2025-03-06 12:00:00,82.22,82.28,82.09,82.15,174313.0,81.238,81.2972,81.1095,81.1688,174313.0
2025-03-06 12:10:00,82.14,82.19,82.05,82.18,94362.0,81.1589,81.2083,81.07,81.1984,94362.0
2025-03-06 12:20:00,82.19,82.28,82.14,82.2,142045.0,81.2083,81.2972,81.1589,81.2182,142045.0
2025-03-06 12:30:00,82.2,82.27,82.17,82.22,99953.0,81.2182,81.2874,81.1885,81.238,99953.0
2025-03-06 12:40:00,82.22,82.31,82.16,82.22,212138.0,81.238,81.3269,81.1787,81.238,212138.0
2025-03-06 12:50:00,82.21,82.34,82.19,82.31,199252.0,81.2281,81.3565,81.2083,81.3269,199252.0
2025-03-06 13:00:00,82.31,82.31,82.24,82.26,67889.0,81.3269,81.3269,81.2577,81.2775,67889.0
2025-03-06 13:10:00,82.26,82.29,82.21,82.27,88758.0,81.2775,81.3071,81.2281,81.2874,88758.0
2025-03-06 13:20:00,82.26,82.29,82.18,82.2,150063.0,81.2775,81.3071,81.1984,81.2182,150063.0
2025-03-06 13:30:00,82.2,82.26,82.17,82.23,137135.0,81.2182,81.2775,81.1885,81.2478,137135.0
2025-03-06 13:40:00,82.22,82.31,82.2,82.3,325214.0,81.238,81.3269,81.2182,81.317,325214.0
2025-03-06 13:50:00,82.3,82.38,82.27,82.36,200304.0,81.317,81.396,81.2874,81.3763,200304.0
2025-03-06 14:00:00,82.37,82.38,82.31,82.35,183648.0,81.3862,81.396,81.3269,81.3664,183648.0
2025-03-06 14:10:00,82.34,82.47,82.34,82.42,255146.0,81.3565,81.485,81.3565,81.4356,255146.0
2025-03-06 14:20:00,82.43,82.48,82.4,82.48,141733.0,81.4454,81.4948,81.4158,81.4948,141733.0
2025-03-06 14:30:00,82.48,82.59,82.44,82.56,271974.0,81.4948,81.6035,81.4553,81.5739,271974.0
2025-03-06 14:40:00,82.55,82.64,82.51,82.56,340072.0,81.564,81.6529,81.5245,81.5739,340072.0
2025-03-06 14:50:00,82.57,82.59,82.45,82.45,257543.0,81.5838,81.6035,81.4652,81.4652,257543.0
2025-03-06 15:00:00,82.46,82.55,82.42,82.47,194395.0,81.4751,81.564,81.4356,81.485,194395.0
2025-03-06 15:10:00,82.46,82.59,82.43,82.59,221610.0,81.4751,81.6035,81.4454,81.6035,221610.0
2025-03-06 15:20:00,82.58,82.68,82.57,82.67,189695.0,81.5937,81.6925,81.5838,81.6826,189695.0
2025-03-06 15:30:00,82.67,82.8,82.63,82.66,317286.0,81.6826,81.811,81.6431,81.6727,317286.0
2025-03-06 15:40:00,82.66,82.74,82.58,82.74,387450.0,81.6727,81.7517,81.5937,81.7517,387450.0
2025-03-06 15:50:00,82.75,82.78,82.56,82.62,2206794.0,81.7616,81.7913,81.5739,81.6332,2206794.0
2025-03-07 09:30:00,82.06,82.55,82.03,82.5,683090.0,81.0799,81.564,81.0502,81.5146,683090.0
2025-03-07 09:40:00,82.5,82.88,82.5,82.83,559244.0,81.5146,81.8901,81.5146,81.8407,559244.0
2025-03-07 09:50:00,82.81,82.83,82.5,82.75,427023.0,81.8209,81.8407,81.5146,81.7616,427023.0
2025-03-07 10:00:00,82.74,82.82,82.59,82.78,481765.0,81.7517,81.8308,81.6035,81.7913,481765.0
2025-03-07 10:10:00,82.77,82.82,82.61,82.69,477609.0,81.7814,81.8308,81.6233,81.7023,477609.0
2025-03-07 10:20:00,82.69,82.99,82.69,82.97,1010872.0,81.7023,81.9988,81.7023,81.979,1010872.0
2025-03-07 10:30:00,82.97,83.01,82.82,82.95,359358.0,81.979,82.0185,81.8308,81.9592,359358.0
2025-03-07 10:40:00,82.95,83.34,82.94,83.19,767508.0,81.9592,82.3446,81.9494,82.1964,767508.0
2025-03-07 10:50:00,83.19,83.27,82.97,83.02,561488.0,82.1964,82.2754,81.979,82.0284,561488.0
2025-03-07 11:00:00,83.02,83.16,83.01,83.02,382558.0,82.0284,82.1667,82.0185,82.0284,382558.0
2025-03-07 11:10:00,83.02,83.11,82.99,83.08,275981.0,82.0284,82.1173,81.9988,82.0877,275981.0
2025-03-07 11:20:00,83.08,83.15,83.04,83.11,386174.0,82.0877,82.1568,82.0482,82.1173,386174.0
2025-03-07 11:30:00,83.11,83.29,83.03,83.27,430481.0,82.1173,82.2952,82.0383,82.2754,430481.0
2025-03-07 11:40:00,83.26,83.3,83.1,83.26,783295.0,82.2655,82.3051,82.1074,82.2655,783295.0
2025-03-07 11:50:00,83.26,83.4,83.19,83.39,511977.0,82.2655,82.4039,82.1964,82.394,511977.0
2025-03-07 12:00:00,83.39,83.43,83.12,83.12,545577.0,82.394,82.4335,82.1272,82.1272,545577.0
2025-03-07 12:10:00,83.12,83.26,83.07,83.16,221389.0,82.1272,82.2655,82.0778,82.1667,221389.0
2025-03-07 12:20:00,83.15,83.2,83.03,83.06,269323.0,82.1568,82.2062,82.0383,82.0679,269323.0
2025-03-07 12:30:00,83.06,83.32,83.05,83.29,245365.0,82.0679,82.3248,82.058,82.2952,245365.0
2025-03-07 12:40:00,83.28,83.41,83.26,83.35,219370.0,82.2853,82.4137,82.2655,82.3545,219370.0
2025-03-07 12:50:00,83.34,83.4,83.2,83.2,459871.0,82.3446,82.4039,82.2062,82.2062,459871.0
2025-03-07 13:00:00,83.2,83.33,83.15,83.26,143443.0,82.2062,82.3347,82.1568,82.2655,143443.0
2025-03-07 13:10:00,83.25,83.29,83.15,83.2,446808.0,82.2557,82.2952,82.1568,82.2062,446808.0
2025-03-07 13:20:00,83.2,83.23,83.01,83.06,191216.0,82.2062,82.2359,82.0185,82.0679,191216.0
2025-03-07 13:30:00,83.06,83.22,83.02,83.21,207879.0,82.0679,82.226,82.0284,82.2161,207879.0
2025-03-07 13:40:00,83.21,83.23,83.11,83.19,209451.0,82.2161,82.2359,82.1173,82.1964,209451.0
2025-03-07 13:50:00,83.19,83.3,83.18,83.23,288182.0,82.1964,82.3051,82.1865,82.2359,288182.0
2025-03-07 14:00:00,83.23,83.35,83.17,83.18,118280.0,82.2359,82.3545,82.1766,82.1865,118280.0
2025-03-07 14:10:00,83.17,83.22,83.09,83.14,104460.0,82.1766,82.226,82.0976,82.147,104460.0
2025-03-07 14:20:00,83.15,83.18,83.04,83.08,108125.0,82.1568,82.1865,82.0482,82.0877,108125.0
2025-03-07 14:30:00,83.08,83.09,82.97,83.05,254765.0,82.0877,82.0976,81.979,82.058,254765.0
2025-03-07 14:40:00,83.05,83.09,82.89,82.89,182060.0,82.058,82.0976,81.9,81.9,182060.0
2025-03-07 14:50:00,82.89,82.91,82.72,82.75,164757.0,81.9,81.9197,81.732,81.7616,164757.0
2025-03-07 15:00:00,82.74,82.79,82.67,82.76,211582.0,81.7517,81.8011,81.6826,81.7715,211582.0
2025-03-07 15:10:00,82.76,82.8,82.71,82.76,282303.0,81.7715,81.811,81.7221,81.7715,282303.0
2025-03-07 15:20:00,82.75,82.86,82.72,82.84,194133.0,81.7616,81.8703,81.732,81.8505,194133.0
2025-03-07 15:30:00,82.84,82.9,82.64,82.7,268380.0,81.8505,81.9098,81.6529,81.7122,268380.0
2025-03-07 15:40:00,82.7,82.83,82.63,82.83,862012.0,81.7122,81.8407,81.6431,81.8407,862012.0
2025-03-07 15:50:00,82.83,83.04,82.81,82.87,2102330.0,81.8407,82.0482,81.8209,81.8802,2102330.0
2025-03-10 09:30:00,83.14,83.68,82.99,83.33,1491607.0,82.147,82.6805,81.9988,82.3347,1491607.0
2025-03-10 09:40:00,83.33,83.41,83.24,83.34,531258.0,82.3347,82.4137,82.2458,82.3446,531258.0
2025-03-10 09:50:00,83.34,83.4,83.2,83.36,852684.0,82.3446,82.4039,82.2062,82.3643,852684.0
2025-03-10 10:00:00,83.36,83.47,83.17,83.32,645624.0,82.3643,82.473,82.1766,82.3248,645624.0
2025-03-10 10:10:00,83.32,83.54,83.26,83.51,733153.0,82.3248,82.5422,82.2655,82.5125,733153.0
2025-03-10 10:20:00,83.5,83.74,83.46,83.73,646699.0,82.5027,82.7398,82.4631,82.7299,646699.0
2025-03-10 10:30:00,83.73,83.82,83.67,83.69,600345.0,82.7299,82.8188,82.6706,82.6904,600345.0
2025-03-10 10:40:00,83.69,83.97,83.62,83.95,975454.0,82.6904,82.9671,82.6212,82.9473,975454.0
2025-03-10 10:50:00,83.98,84.27,83.95,84.24,615385.0,82.9769,83.2635,82.9473,83.2338,615385.0
2025-03-10 11:00:00,84.24,84.35,84.1,84.31,671415.0,83.2338,83.3425,83.0955,83.303,671415.0
2025-03-10 11:10:00,84.31,84.32,84.1,84.17,622342.0,83.303,83.3129,83.0955,83.1647,622342.0
2025-03-10 11:20:00,84.16,84.19,83.78,83.87,701408.0,83.1548,83.1844,82.7793,82.8682,701408.0
2025-03-10 11:30:00,83.86,83.88,83.58,83.63,791835.0,82.8584,82.8781,82.5817,82.6311,791835.0
2025-03-10 11:40:00,83.62,83.65,83.44,83.5,478352.0,82.6212,82.6509,82.4434,82.5027,478352.0
2025-03-10 11:50:00,83.51,83.69,83.47,83.67,264214.0,82.5125,82.6904,82.473,82.6706,264214.0
2025-03-10 12:00:00,83.67,83.68,83.55,83.59,567350.0,82.6706,82.6805,82.5521,82.5916,567350.0
2025-03-10 12:10:00,83.6,83.6,83.48,83.51,439290.0,82.6015,82.6015,82.4829,82.5125,439290.0
2025-03-10 12:20:00,83.51,83.62,83.47,83.58,321944.0,82.5125,82.6212,82.473,82.5817,321944.0
2025-03-10 12:30:00,83.58,83.68,83.55,83.63,158215.0,82.5817,82.6805,82.5521,82.6311,158215.0
2025-03-10 12:40:00,83.62,83.78,83.62,83.76,191034.0,82.6212,82.7793,82.6212,82.7596,191034.0
2025-03-10 12:50:00,83.76,83.76,83.59,83.6,287494.0,82.7596,82.7596,82.5916,82.6015,287494.0
2025-03-10 13:00:00,83.6,83.61,83.48,83.54,239787.0,82.6015,82.6114,82.4829,82.5422,239787.0
2025-03-10 13:10:00,83.54,83.58,83.46,83.5,357452.0,82.5422,82.5817,82.4631,82.5027,357452.0
2025-03-10 13:20:00,83.5,83.56,83.48,83.54,178969.0,82.5027,82.5619,82.4829,82.5422,178969.0
2025-03-10 13:30:00,83.55,83.56,83.47,83.48,360542.0,82.5521,82.5619,82.473,82.4829,360542.0
2025-03-10 13:40:00,83.48,83.51,83.41,83.47,434340.0,82.4829,82.5125,82.4137,82.473,434340.0
2025-03-10 13:50:00,83.47,83.53,83.4,83.53,224624.0,82.473,82.5323,82.4039,82.5323,224624.0
2025-03-10 14:00:00,83.53,83.61,83.52,83.58,325398.0,82.5323,82.6114,82.5224,82.5817,325398.0
2025-03-10 14:10:00,83.58,83.6,83.43,83.43,364335.0,82.5817,82.6015,82.4335,82.4335,364335.0
2025-03-10 14:20:00,83.42,83.47,83.32,83.34,603560.0,82.4236,82.473,82.3248,82.3446,603560.0
2025-03-10 14:30:00,83.32,83.32,83.11,83.13,519376.0,82.3248,82.3248,82.1173,82.1371,519376.0
2025-03-10 14:40:00,83.13,83.13,82.97,82.99,325993.0,82.1371,82.1371,81.979,81.9988,325993.0
2025-03-10 14:50:00,82.99,83.05,82.86,82.87,723928.0,81.9988,82.058,81.8703,81.8802,723928.0
2025-03-10 15:00:00,82.87,82.88,82.45,82.5,1968477.0,81.8802,81.8901,81.4652,81.5146,1968477.0
2025-03-10 15:10:00,82.49,82.67,82.36,82.61,884450.0,81.5047,81.6826,81.3763,81.6233,884450.0
2025-03-10 15:20:00,82.61,82.84,82.58,82.67,711755.0,81.6233,81.8505,81.5937,81.6826,711755.0
2025-03-10 15:30:00,82.67,82.8,82.5,82.72,593710.0,81.6826,81.811,81.5146,81.732,593710.0
2025-03-10 15:40:00,82.73,82.91,82.65,82.84,721515.0,81.7419,81.9197,81.6628,81.8505,721515.0
2025-03-10 15:50:00,82.84,83.02,82.59,82.72,2246131.0,81.8505,82.0284,81.6035,81.732,2246131.0
2025-03-11 09:30:00,82.51,82.58,81.97,82.13,1335594.0,81.5245,81.5937,80.9909,81.149,1335594.0
2025-03-11 09:40:00,82.13,82.33,82.05,82.18,1055850.0,81.149,81.3466,81.07,81.1984,1055850.0
2025-03-11 09:50:00,82.17,82.25,81.93,82.0,622155.0,81.1885,81.2676,80.9514,81.0206,622155.0
2025-03-11 10:00:00,82.01,82.11,81.64,81.75,1292621.0,81.0305,81.1293,80.6649,80.7736,1292621.0
2025-03-11 10:10:00,81.74,81.89,81.63,81.76,1095526.0,80.7637,80.9119,80.655,80.7834,1095526.0
2025-03-11 10:20:00,81.76,82.1,81.71,82.06,969983.0,80.7834,81.1194,80.734,81.0799,969983.0
2025-03-11 10:30:00,82.06,82.11,81.91,82.0,788917.0,81.0799,81.1293,80.9317,81.0206,788917.0
2025-03-11 10:40:00,82.0,82.06,81.78,82.04,498528.0,81.0206,81.0799,80.8032,81.0601,498528.0
2025-03-11 10:50:00,82.04,82.05,81.77,81.82,552333.0,81.0601,81.07,80.7933,80.8427,552333.0
2025-03-11 11:00:00,81.81,81.83,81.67,81.76,592281.0,80.8328,80.8526,80.6945,80.7834,592281.0
2025-03-11 11:10:00,81.77,82.01,81.76,81.99,757355.0,80.7933,81.0305,80.7834,81.0107,757355.0
2025-03-11 11:20:00,81.99,82.02,81.78,81.8,557074.0,81.0107,81.0403,80.8032,80.823,557074.0
2025-03-11 11:30:00,81.8,81.95,81.76,81.95,258809.0,80.823,80.9712,80.7834,80.9712,258809.0
2025-03-11 11:40:00,81.95,82.03,81.91,81.94,267048.0,80.9712,81.0502,80.9317,80.9613,267048.0
2025-03-11 11:50:00,81.94,81.99,81.86,81.9,196490.0,80.9613,81.0107,80.8823,80.9218,196490.0
2025-03-11 12:00:00,81.89,81.93,81.72,81.76,354571.0,80.9119,80.9514,80.7439,80.7834,354571.0
2025-03-11 12:10:00,81.76,81.76,81.56,81.59,139318.0,80.7834,80.7834,80.5858,80.6155,139318.0
2025-03-11 12:20:00,81.58,81.68,81.56,81.63,396831.0,80.6056,80.7044,80.5858,80.655,396831.0
2025-03-11 12:30:00,81.64,81.68,81.56,81.57,196527.0,80.6649,80.7044,80.5858,80.5957,196527.0
2025-03-11 12:40:00,81.58,81.68,81.51,81.56,197295.0,80.6056,80.7044,80.5364,80.5858,197295.0
2025-03-11 12:50:00,81.56,81.59,81.47,81.54,270771.0,80.5858,80.6155,80.4969,80.5661,270771.0
2025-03-11 13:00:00,81.53,81.54,81.41,81.42,243865.0,80.5562,80.5661,80.4376,80.4475,243865.0
2025-03-11 13:10:00,81.42,81.63,81.42,81.56,946715.0,80.4475,80.655,80.4475,80.5858,946715.0
2025-03-11 13:20:00,81.55,81.58,81.49,81.55,255904.0,80.576,80.6056,80.5167,80.576,255904.0
2025-03-11 13:30:00,81.55,81.6,81.48,81.51,660180.0,80.576,80.6254,80.5068,80.5364,660180.0
2025-03-11 13:40:00,81.51,81.56,81.46,81.47,248873.0,80.5364,80.5858,80.487,80.4969,248873.0
2025-03-11 13:50:00,81.47,81.57,81.43,81.52,306817.0,80.4969,80.5957,80.4574,80.5463,306817.0
2025-03-11 14:00:00,81.52,81.69,81.5,81.6,317843.0,80.5463,80.7143,80.5266,80.6254,317843.0
2025-03-11 14:10:00,81.59,81.67,81.57,81.66,150387.0,80.6155,80.6945,80.5957,80.6846,150387.0
2025-03-11 14:20:00,81.66,81.75,81.65,81.72,276900.0,80.6846,80.7736,80.6748,80.7439,276900.0
2025-03-11 14:30:00,81.72,81.78,81.65,81.77,224128.0,80.7439,80.8032,80.6748,80.7933,224128.0
2025-03-11 14:40:00,81.77,81.97,81.77,81.91,435323.0,80.7933,80.9909,80.7933,80.9317,435323.0
2025-03-11 14:50:00,81.9,81.96,81.82,81.88,269391.0,80.9218,80.9811,80.8427,80.902,269391.0
2025-03-11 15:00:00,81.89,81.94,81.77,81.87,350685.0,80.9119,80.9613,80.7933,80.8921,350685.0
2025-03-11 15:10:00,81.86,81.96,81.77,81.84,384848.0,80.8823,80.9811,80.7933,80.8625,384848.0
2025-03-11 15:20:00,81.84,81.86,81.71,81.73,637810.0,80.8625,80.8823,80.734,80.7538,637810.0
2025-03-11 15:30:00,81.73,81.99,81.7,81.83,1757425.0,80.7538,81.0107,80.7242,80.8526,1757425.0
2025-03-11 15:40:00,81.84,81.87,81.73,81.76,1045179.0,80.8625,80.8921,80.7538,80.7834,1045179.0
2025-03-11 15:50:00,81.76,81.77,81.45,81.48,2522091.0,80.7834,80.7933,80.4771,80.5068,2522091.0
2025-03-12 09:30:00,80.68,80.96,80.52,80.79,1864622.0,79.7163,79.993,79.5583,79.825,1864622.0
2025-03-12 09:40:00,80.79,80.98,80.71,80.87,891718.0,79.825,80.0128,79.746,79.9041,891718.0
2025-03-12 09:50:00,80.87,80.96,80.64,80.7,852777.0,79.9041,79.993,79.6768,79.7361,852777.0
2025-03-12 10:00:00,80.7,80.75,80.58,80.63,885057.0,79.7361,79.7855,79.6175,79.6669,885057.0
2025-03-12 10:10:00,80.64,80.69,80.52,80.57,373506.0,79.6768,79.7262,79.5583,79.6077,373506.0
2025-03-12 10:20:00,80.56,80.57,80.4,80.47,375364.0,79.5978,79.6077,79.4397,79.5089,375364.0
2025-03-12 10:30:00,80.48,80.51,80.32,80.36,515656.0,79.5187,79.5484,79.3606,79.4002,515656.0
2025-03-12 10:40:00,80.36,80.36,80.0,80.0,723915.0,79.4002,79.4002,79.0445,79.0445,723915.0
2025-03-12 10:50:00,80.01,80.03,79.88,79.93,417199.0,79.0543,79.0741,78.9259,78.9753,417199.0
2025-03-12 11:00:00,79.92,79.99,79.87,79.89,472664.0,78.9654,79.0346,78.916,78.9358,472664.0
2025-03-12 11:10:00,79.87,79.98,79.81,79.83,320098.0,78.916,79.0247,78.8567,78.8765,320098.0
2025-03-12 11:20:00,79.83,79.89,79.78,79.89,224768.0,78.8765,78.9358,78.8271,78.9358,224768.0
2025-03-12 11:30:00,79.89,79.92,79.83,79.85,223054.0,78.9358,78.9654,78.8765,78.8963,223054.0
2025-03-12 11:40:00,79.85,80.04,79.83,79.95,277203.0,78.8963,79.084,78.8765,78.9951,277203.0
2025-03-12 11:50:00,79.95,80.08,79.93,80.03,182043.0,78.9951,79.1235,78.9753,79.0741,182043.0
2025-03-12 12:00:00,80.02,80.09,79.93,79.97,334543.0,79.0642,79.1334,78.9753,79.0148,334543.0
2025-03-12 12:10:00,79.96,80.11,79.91,80.06,427375.0,79.0049,79.1532,78.9555,79.1038,427375.0
2025-03-12 12:20:00,80.06,80.16,80.03,80.12,306091.0,79.1038,79.2026,79.0741,79.163,306091.0
2025-03-12 12:30:00,80.12,80.2,80.03,80.03,363636.0,79.163,79.2421,79.0741,79.0741,363636.0
2025-03-12 12:40:00,80.03,80.07,79.89,80.01,420735.0,79.0741,79.1136,78.9358,79.0543,420735.0
2025-03-12 12:50:00,80.0,80.04,79.9,79.9,176051.0,79.0445,79.084,78.9457,78.9457,176051.0
2025-03-12 13:00:00,79.91,79.94,79.84,79.9,255894.0,78.9555,78.9852,78.8864,78.9457,255894.0
2025-03-12 13:10:00,79.9,80.0,79.83,79.98,273452.0,78.9457,79.0445,78.8765,79.0247,273452.0
2025-03-12 13:20:00,79.98,80.13,79.98,80.11,249722.0,79.0247,79.1729,79.0247,79.1532,249722.0
2025-03-12 13:30:00,80.11,80.21,80.09,80.1,239873.0,79.1532,79.252,79.1334,79.1433,239873.0
2025-03-12 13:40:00,80.11,80.18,80.09,80.1,195340.0,79.1532,79.2223,79.1334,79.1433,195340.0
2025-03-12 13:50:00,80.09,80.17,80.03,80.04,139222.0,79.1334,79.2124,79.0741,79.084,139222.0
2025-03-12 14:00:00,80.04,80.11,80.0,80.11,193355.0,79.084,79.1532,79.0445,79.1532,193355.0
2025-03-12 14:10:00,80.11,80.15,79.98,80.02,172722.0,79.1532,79.1927,79.0247,79.0642,172722.0
2025-03-12 14:20:00,80.01,80.08,80.0,80.06,210691.0,79.0543,79.1235,79.0445,79.1038,210691.0
2025-03-12 14:30:00,80.06,80.11,80.02,80.08,131939.0,79.1038,79.1532,79.0642,79.1235,131939.0
2025-03-12 14:40:00,80.09,80.23,80.08,80.17,143354.0,79.1334,79.2717,79.1235,79.2124,143354.0
2025-03-12 14:50:00,80.16,80.25,80.13,80.21,201221.0,79.2026,79.2915,79.1729,79.252,201221.0
2025-03-12 15:00:00,80.2,80.2,80.01,80.06,194636.0,79.2421,79.2421,79.0543,79.1038,194636.0
2025-03-12 15:10:00,80.05,80.09,79.81,79.87,863402.0,79.0939,79.1334,78.8567,78.916,863402.0
2025-03-12 15:20:00,79.87,79.88,79.73,79.8,548674.0,78.916,78.9259,78.7777,78.8469,548674.0
2025-03-12 15:30:00,79.8,79.87,79.63,79.77,705455.0,78.8469,78.916,78.6789,78.8172,705455.0
2025-03-12 15:40:00,79.77,79.87,79.68,79.74,767555.0,78.8172,78.916,78.7283,78.7876,767555.0
2025-03-12 15:50:00,79.73,79.79,79.62,79.68,2192830.0,78.7777,78.837,78.669,78.7283,2192830.0
2025-03-13 09:30:00,79.8,79.84,79.66,79.74,940566.0,78.8469,78.8864,78.7085,78.7876,940566.0
2025-03-13 09:40:00,79.75,79.91,79.71,79.82,430747.0,78.7975,78.9555,78.7579,78.8666,430747.0
2025-03-13 09:50:00,79.83,80.01,79.77,80.0,575351.0,78.8765,79.0543,78.8172,79.0445,575351.0
2025-03-13 10:00:00,80.01,80.12,79.88,80.02,864024.0,79.0543,79.163,78.9259,79.0642,864024.0
2025-03-13 10:10:00,80.02,80.12,79.87,79.92,576843.0,79.0642,79.163,78.916,78.9654,576843.0
2025-03-13 10:20:00,79.92,79.93,79.72,79.72,477918.0,78.9654,78.9753,78.7678,78.7678,477918.0
2025-03-13 10:30:00,79.73,79.81,79.65,79.68,328966.0,78.7777,78.8567,78.6986,78.7283,328966.0
2025-03-13 10:40:00,79.67,79.84,79.67,79.75,304244.0,78.7184,78.8864,78.7184,78.7975,304244.0
2025-03-13 10:50:00,79.74,79.75,79.5,79.52,322575.0,78.7876,78.7975,78.5504,78.5702,322575.0
2025-03-13 11:00:00,79.52,79.58,79.44,79.45,363827.0,78.5702,78.6295,78.4912,78.501,363827.0
2025-03-13 11:10:00,79.46,79.49,79.42,79.47,286672.0,78.5109,78.5406,78.4714,78.5208,286672.0
2025-03-13 11:20:00,79.47,79.48,79.38,79.44,229256.0,78.5208,78.5307,78.4319,78.4912,229256.0
2025-03-13 11:30:00,79.42,79.47,79.34,79.39,385010.0,78.4714,78.5208,78.3924,78.4418,385010.0
2025-03-13 11:40:00,79.38,79.49,79.3,79.38,718460.0,78.4319,78.5406,78.3528,78.4319,718460.0
2025-03-13 11:50:00,79.38,79.4,79.27,79.34,253572.0,78.4319,78.4516,78.3232,78.3924,253572.0
2025-03-13 12:00:00,79.35,79.56,79.35,79.55,415103.0,78.4022,78.6097,78.4022,78.5998,415103.0
2025-03-13 12:10:00,79.56,79.59,79.44,79.52,562049.0,78.6097,78.6394,78.4912,78.5702,562049.0
2025-03-13 12:20:00,79.51,79.51,79.33,79.33,403432.0,78.5603,78.5603,78.3825,78.3825,403432.0
2025-03-13 12:30:00,79.32,79.42,79.31,79.42,764697.0,78.3726,78.4714,78.3627,78.4714,764697.0
2025-03-13 12:40:00,79.43,79.51,79.36,79.37,376711.0,78.4813,78.5603,78.4121,78.422,376711.0
2025-03-13 12:50:00,79.37,79.42,79.3,79.42,214816.0,78.422,78.4714,78.3528,78.4714,214816.0
2025-03-13 13:00:00,79.43,79.54,79.42,79.44,266248.0,78.4813,78.59,78.4714,78.4912,266248.0
2025-03-13 13:10:00,79.43,79.47,79.37,79.38,298216.0,78.4813,78.5208,78.422,78.4319,298216.0
2025-03-13 13:20:00,79.38,79.4,79.3,79.32,219266.0,78.4319,78.4516,78.3528,78.3726,219266.0
2025-03-13 13:30:00,79.32,79.33,79.23,79.26,175684.0,78.3726,78.3825,78.2837,78.3133,175684.0
2025-03-13 13:40:00,79.27,79.31,79.21,79.22,194733.0,78.3232,78.3627,78.2639,78.2738,194733.0
2025-03-13 13:50:00,79.23,79.31,79.21,79.23,135207.0,78.2837,78.3627,78.2639,78.2837,135207.0
2025-03-13 14:00:00,79.23,79.34,79.23,79.3,186198.0,78.2837,78.3924,78.2837,78.3528,186198.0
2025-03-13 14:10:00,79.3,79.36,79.27,79.29,209615.0,78.3528,78.4121,78.3232,78.3429,209615.0
2025-03-13 14:20:00,79.28,79.34,79.25,79.34,129203.0,78.3331,78.3924,78.3034,78.3924,129203.0
2025-03-13 14:30:00,79.33,79.45,79.3,79.43,209969.0,78.3825,78.501,78.3528,78.4813,209969.0
2025-03-13 14:40:00,79.43,79.52,79.42,79.5,235428.0,78.4813,78.5702,78.4714,78.5504,235428.0
2025-03-13 14:50:00,79.5,79.51,79.44,79.45,185198.0,78.5504,78.5603,78.4912,78.501,185198.0
2025-03-13 15:00:00,79.45,79.48,79.33,79.38,164095.0,78.501,78.5307,78.3825,78.4319,164095.0
2025-03-13 15:10:00,79.37,79.5,79.35,79.45,217661.0,78.422,78.5504,78.4022,78.501,217661.0
2025-03-13 15:20:00,79.45,79.45,79.28,79.33,474534.0,78.501,78.501,78.3331,78.3825,474534.0
2025-03-13 15:30:00,79.32,79.36,79.21,79.26,362954.0,78.3726,78.4121,78.2639,78.3133,362954.0
2025-03-13 15:40:00,79.26,79.41,79.26,79.31,440781.0,78.3133,78.4615,78.3133,78.3627,440781.0
2025-03-13 15:50:00,79.31,79.36,79.18,79.34,1635266.0,78.3627,78.4121,78.2343,78.3924,1635266.0
2025-03-14 09:30:00,79.15,79.19,78.88,79.15,629573.0,78.2046,78.2441,77.9378,78.2046,629573.0
2025-03-14 09:40:00,79.15,79.4,79.13,79.38,368548.0,78.2046,78.4516,78.1849,78.4319,368548.0
2025-03-14 09:50:00,79.39,79.49,79.32,79.45,229201.0,78.4418,78.5406,78.3726,78.501,229201.0
2025-03-14 10:00:00,79.45,79.47,79.21,79.34,734283.0,78.501,78.5208,78.2639,78.3924,734283.0
2025-03-14 10:10:00,79.33,79.37,79.18,79.18,189952.0,78.3825,78.422,78.2343,78.2343,189952.0
2025-03-14 10:20:00,79.18,79.27,79.15,79.24,158142.0,78.2343,78.3232,78.2046,78.2935,158142.0
2025-03-14 10:30:00,79.24,79.31,79.23,79.27,166332.0,78.2935,78.3627,78.2837,78.3232,166332.0
2025-03-14 10:40:00,79.27,79.3,79.23,79.25,194286.0,78.3232,78.3528,78.2837,78.3034,194286.0
2025-03-14 10:50:00,79.25,79.39,79.24,79.39,163250.0,78.3034,78.4418,78.2935,78.4418,163250.0
2025-03-14 11:00:00,79.4,79.45,79.3,79.38,191216.0,78.4516,78.501,78.3528,78.4319,191216.0
2025-03-14 11:10:00,79.38,79.44,79.32,79.39,155878.0,78.4319,78.4912,78.3726,78.4418,155878.0
2025-03-14 11:20:00,79.39,79.42,79.35,79.38,115772.0,78.4418,78.4714,78.4022,78.4319,115772.0
2025-03-14 11:30:00,79.38,79.46,79.32,79.34,106973.0,78.4319,78.5109,78.3726,78.3924,106973.0
2025-03-14 11:40:00,79.33,79.4,79.29,79.39,140514.0,78.3825,78.4516,78.3429,78.4418,140514.0
2025-03-14 11:50:00,79.39,79.44,79.34,79.42,310236.0,78.4418,78.4912,78.3924,78.4714,310236.0
2025-03-14 12:00:00,79.42,79.44,79.35,79.42,104505.0,78.4714,78.4912,78.4022,78.4714,104505.0
2025-03-14 12:10:00,79.42,79.43,79.3,79.3,86440.0,78.4714,78.4813,78.3528,78.3528,86440.0
2025-03-14 12:20:00,79.31,79.4,79.28,79.32,321427.0,78.3627,78.4516,78.3331,78.3726,321427.0
2025-03-14 12:30:00,79.32,79.38,79.27,79.33,204494.0,78.3726,78.4319,78.3232,78.3825,204494.0
2025-03-14 12:40:00,79.33,79.39,79.32,79.39,79228.0,78.3825,78.4418,78.3726,78.4418,79228.0
2025-03-14 12:50:00,79.39,79.46,79.38,79.42,114712.0,78.4418,78.5109,78.4319,78.4714,114712.0
2025-03-14 13:00:00,79.42,79.58,79.41,79.55,192587.0,78.4714,78.6295,78.4615,78.5998,192587.0
2025-03-14 13:10:00,79.55,79.55,79.46,79.46,160897.0,78.5998,78.5998,78.5109,78.5109,160897.0
2025-03-14 13:20:00,79.46,79.54,79.46,79.48,115108.0,78.5109,78.59,78.5109,78.5307,115108.0
2025-03-14 13:30:00,79.48,79.52,79.44,79.52,146516.0,78.5307,78.5702,78.4912,78.5702,146516.0
2025-03-14 13:40:00,79.52,79.53,79.43,79.48,113184.0,78.5702,78.5801,78.4813,78.5307,113184.0
2025-03-14 13:50:00,79.49,79.54,79.43,79.44,84132.0,78.5406,78.59,78.4813,78.4912,84132.0
2025-03-14 14:00:00,79.44,79.51,79.44,79.48,56776.0,78.4912,78.5603,78.4912,78.5307,56776.0
2025-03-14 14:10:00,79.48,79.49,79.39,79.41,62015.0,78.5307,78.5406,78.4418,78.4615,62015.0
2025-03-14 14:20:00,79.4,79.4,79.35,79.36,174633.0,78.4516,78.4516,78.4022,78.4121,174633.0
2025-03-14 14:30:00,79.37,79.48,79.37,79.48,98470.0,78.422,78.5307,78.422,78.5307,98470.0
2025-03-14 14:40:00,79.48,79.51,79.43,79.47,172705.0,78.5307,78.5603,78.4813,78.5208,172705.0
2025-03-14 14:50:00,79.47,79.5,79.43,79.44,101257.0,78.5208,78.5504,78.4813,78.4912,101257.0
2025-03-14 15:00:00,79.44,79.5,79.39,79.5,215136.0,78.4912,78.5504,78.4418,78.5504,215136.0
2025-03-14 15:10:00,79.49,79.54,79.46,79.47,143107.0,78.5406,78.59,78.5109,78.5208,143107.0
2025-03-14 15:20:00,79.48,79.5,79.43,79.44,179299.0,78.5307,78.5504,78.4813,78.4912,179299.0
2025-03-14 15:30:00,79.45,79.48,79.36,79.44,209047.0,78.501,78.5307,78.4121,78.4912,209047.0
2025-03-14 15:40:00,79.43,79.49,79.4,79.48,191745.0,78.4813,78.5406,78.4516,78.5307,191745.0
2025-03-14 15:50:00,79.47,79.57,79.41,79.49,1352164.0,78.5208,78.6196,78.4615,78.5406,1352164.0
2025-03-17 09:30:00,79.65,80.07,79.58,79.88,674426.0,78.6986,79.1136,78.6295,78.9259,674426.0
2025-03-17 09:40:00,79.89,80.24,79.85,80.19,400379.0,78.9358,79.2816,78.8963,79.2322,400379.0
2025-03-17 09:50:00,80.19,80.29,80.11,80.28,241616.0,79.2322,79.331,79.1532,79.3211,241616.0
2025-03-17 10:00:00,80.28,80.31,80.14,80.29,335145.0,79.3211,79.3508,79.1828,79.331,335145.0
2025-03-17 10:10:00,80.29,80.35,80.22,80.3,427917.0,79.331,79.3903,79.2618,79.3409,427917.0
2025-03-17 10:20:00,80.29,80.44,80.24,80.44,244323.0,79.331,79.4792,79.2816,79.4792,244323.0
2025-03-17 10:30:00,80.45,80.57,80.36,80.54,373319.0,79.4891,79.6077,79.4002,79.578,373319.0
2025-03-17 10:40:00,80.54,80.62,80.5,80.59,483933.0,79.578,79.6571,79.5385,79.6274,483933.0
2025-03-17 10:50:00,80.59,80.6,80.47,80.52,271145.0,79.6274,79.6373,79.5089,79.5583,271145.0
2025-03-17 11:00:00,80.52,80.61,80.5,80.56,221323.0,79.5583,79.6472,79.5385,79.5978,221323.0
2025-03-17 11:10:00,80.56,80.58,80.48,80.54,163180.0,79.5978,79.6175,79.5187,79.578,163180.0
2025-03-17 11:20:00,80.54,80.54,80.49,80.49,110243.0,79.578,79.578,79.5286,79.5286,110243.0
2025-03-17 11:30:00,80.49,80.52,80.34,80.35,294262.0,79.5286,79.5583,79.3804,79.3903,294262.0
2025-03-17 11:40:00,80.36,80.39,80.29,80.38,131154.0,79.4002,79.4298,79.331,79.4199,131154.0
2025-03-17 11:50:00,80.37,80.4,80.33,80.34,78727.0,79.41,79.4397,79.3705,79.3804,78727.0
2025-03-17 12:00:00,80.35,80.4,80.28,80.35,444206.0,79.3903,79.4397,79.3211,79.3903,444206.0
2025-03-17 12:10:00,80.35,80.42,80.33,80.39,78075.0,79.3903,79.4595,79.3705,79.4298,78075.0
2025-03-17 12:20:00,80.38,80.53,80.36,80.48,244421.0,79.4199,79.5681,79.4002,79.5187,244421.0
2025-03-17 12:30:00,80.48,80.51,80.44,80.49,127547.0,79.5187,79.5484,79.4792,79.5286,127547.0
2025-03-17 12:40:00,80.49,80.52,80.46,80.51,143623.0,79.5286,79.5583,79.499,79.5484,143623.0
2025-03-17 12:50:00,80.51,80.56,80.5,80.53,70631.0,79.5484,79.5978,79.5385,79.5681,70631.0
2025-03-17 13:00:00,80.53,80.54,80.47,80.53,48376.0,79.5681,79.578,79.5089,79.5681,48376.0
2025-03-17 13:10:00,80.54,80.58,80.53,80.58,310129.0,79.578,79.6175,79.5681,79.6175,310129.0
2025-03-17 13:20:00,80.58,80.59,80.51,80.56,154004.0,79.6175,79.6274,79.5484,79.5978,154004.0
2025-03-17 13:30:00,80.56,80.64,80.56,80.59,148761.0,79.5978,79.6768,79.5978,79.6274,148761.0
2025-03-17 13:40:00,80.59,80.76,80.58,80.76,84030.0,79.6274,79.7954,79.6175,79.7954,84030.0
2025-03-17 13:50:00,80.76,80.8,80.74,80.77,213775.0,79.7954,79.8349,79.7756,79.8053,213775.0
2025-03-17 14:00:00,80.77,80.89,80.77,80.83,215523.0,79.8053,79.9238,79.8053,79.8646,215523.0
2025-03-17 14:10:00,80.82,80.91,80.8,80.88,84761.0,79.8547,79.9436,79.8349,79.914,84761.0
2025-03-17 14:20:00,80.89,80.89,80.76,80.77,90586.0,79.9238,79.9238,79.7954,79.8053,90586.0
2025-03-17 14:30:00,80.76,80.81,80.74,80.79,126172.0,79.7954,79.8448,79.7756,79.825,126172.0
2025-03-17 14:40:00,80.8,80.8,80.73,80.75,154814.0,79.8349,79.8349,79.7657,79.7855,154814.0
2025-03-17 14:50:00,80.76,80.79,80.68,80.69,204074.0,79.7954,79.825,79.7163,79.7262,204074.0
2025-03-17 15:00:00,80.68,80.7,80.64,80.65,97210.0,79.7163,79.7361,79.6768,79.6867,97210.0
2025-03-17 15:10:00,80.66,80.66,80.58,80.63,153542.0,79.6966,79.6966,79.6175,79.6669,153542.0
2025-03-17 15:20:00,80.64,80.72,80.64,80.72,152626.0,79.6768,79.7559,79.6768,79.7559,152626.0
2025-03-17 15:30:00,80.72,80.74,80.64,80.7,234687.0,79.7559,79.7756,79.6768,79.7361,234687.0
2025-03-17 15:40:00,80.7,80.76,80.64,80.75,633233.0,79.7361,79.7954,79.6768,79.7855,633233.0
2025-03-17 15:50:00,80.74,80.76,80.64,80.67,2001509.0,79.7756,79.7954,79.6768,79.7065,2001509.0
2025-03-18 09:30:00,80.61,80.71,80.33,80.42,616122.0,79.6472,79.746,79.3705,79.4595,616122.0
2025-03-18 09:40:00,80.42,80.49,80.22,80.24,375084.0,79.4595,79.5286,79.2618,79.2816,375084.0
2025-03-18 09:50:00,80.22,80.42,80.19,80.32,365705.0,79.2618,79.4595,79.2322,79.3606,365705.0
2025-03-18 10:00:00,80.32,80.39,80.26,80.34,326819.0,79.3606,79.4298,79.3014,79.3804,326819.0
2025-03-18 10:10:00,80.34,80.35,80.24,80.29,252452.0,79.3804,79.3903,79.2816,79.331,252452.0
2025-03-18 10:20:00,80.3,80.37,80.28,80.34,191035.0,79.3409,79.41,79.3211,79.3804,191035.0
2025-03-18 10:30:00,80.34,80.48,80.33,80.44,150705.0,79.3804,79.5187,79.3705,79.4792,150705.0
2025-03-18 10:40:00,80.44,80.49,80.43,80.48,245991.0,79.4792,79.5286,79.4693,79.5187,245991.0
2025-03-18 10:50:00,80.48,80.52,80.44,80.5,157466.0,79.5187,79.5583,79.4792,79.5385,157466.0
2025-03-18 11:00:00,80.51,80.53,80.38,80.42,216637.0,79.5484,79.5681,79.4199,79.4595,216637.0
2025-03-18 11:10:00,80.43,80.44,80.3,80.33,172761.0,79.4693,79.4792,79.3409,79.3705,172761.0
2025-03-18 11:20:00,80.34,80.34,80.15,80.15,206682.0,79.3804,79.3804,79.1927,79.1927,206682.0
2025-03-18 11:30:00,80.16,80.18,80.12,80.16,100302.0,79.2026,79.2223,79.163,79.2026,100302.0
2025-03-18 11:40:00,80.17,80.19,80.11,80.12,243627.0,79.2124,79.2322,79.1532,79.163,243627.0
2025-03-18 11:50:00,80.12,80.14,80.02,80.06,185483.0,79.163,79.1828,79.0642,79.1038,185483.0
2025-03-18 12:00:00,80.05,80.11,80.01,80.08,71966.0,79.0939,79.1532,79.0543,79.1235,71966.0
2025-03-18 12:10:00,80.09,80.16,80.08,80.11,128142.0,79.1334,79.2026,79.1235,79.1532,128142.0
2025-03-18 12:20:00,80.12,80.18,80.11,80.18,91788.0,79.163,79.2223,79.1532,79.2223,91788.0
2025-03-18 12:30:00,80.19,80.21,80.09,80.14,65800.0,79.2322,79.252,79.1334,79.1828,65800.0
2025-03-18 12:40:00,80.14,80.15,80.05,80.06,55762.0,79.1828,79.1927,79.0939,79.1038,55762.0
2025-03-18 12:50:00,80.06,80.07,79.98,79.98,116069.0,79.1038,79.1136,79.0247,79.0247,116069.0
2025-03-18 13:00:00,79.98,80.03,79.93,79.94,91158.0,79.0247,79.0741,78.9753,78.9852,91158.0
2025-03-18 13:10:00,79.95,80.01,79.91,79.93,273574.0,78.9951,79.0543,78.9555,78.9753,273574.0
2025-03-18 13:20:00,79.95,80.08,79.93,80.07,73027.0,78.9951,79.1235,78.9753,79.1136,73027.0
2025-03-18 13:30:00,80.06,80.18,80.05,80.14,126506.0,79.1038,79.2223,79.0939,79.1828,126506.0
2025-03-18 13:40:00,80.14,80.19,80.13,80.16,38596.0,79.1828,79.2322,79.1729,79.2026,38596.0
2025-03-18 13:50:00,80.17,80.17,80.12,80.15,70923.0,79.2124,79.2124,79.163,79.1927,70923.0
2025-03-18 14:00:00,80.15,80.18,80.08,80.16,74891.0,79.1927,79.2223,79.1235,79.2026,74891.0
2025-03-18 14:10:00,80.16,80.16,80.1,80.12,60612.0,79.2026,79.2026,79.1433,79.163,60612.0
2025-03-18 14:20:00,80.13,80.18,80.05,80.06,61393.0,79.1729,79.2223,79.0939,79.1038,61393.0
2025-03-18 14:30:00,80.07,80.14,80.06,80.07,45205.0,79.1136,79.1828,79.1038,79.1136,45205.0
2025-03-18 14:40:00,80.07,80.08,80.0,80.01,105959.0,79.1136,79.1235,79.0445,79.0543,105959.0
2025-03-18 14:50:00,80.02,80.05,79.96,79.98,197354.0,79.0642,79.0939,79.0049,79.0247,197354.0
2025-03-18 15:00:00,79.98,79.99,79.85,79.91,113249.0,79.0247,79.0346,78.8963,78.9555,113249.0
2025-03-18 15:10:00,79.9,79.96,79.88,79.92,134003.0,78.9457,79.0049,78.9259,78.9654,134003.0
2025-03-18 15:20:00,79.92,79.97,79.9,79.97,176387.0,78.9654,79.0148,78.9457,79.0148,176387.0
2025-03-18 15:30:00,79.98,79.98,79.88,79.95,194559.0,79.0247,79.0247,78.9259,78.9951,194559.0
2025-03-18 15:40:00,79.96,80.0,79.89,79.92,402812.0,79.0049,79.0445,78.9358,78.9654,402812.0
2025-03-18 15:50:00,79.92,79.95,79.7,79.78,1357705.0,78.9654,78.9951,78.7481,78.8271,1357705.0
2025-03-19 09:30:00,79.57,79.74,79.35,79.64,883402.0,78.6196,78.7876,78.4022,78.6888,883402.0
2025-03-19 09:40:00,79.64,79.66,79.44,79.46,470849.0,78.6888,78.7085,78.4912,78.5109,470849.0
2025-03-19 09:50:00,79.45,79.61,79.44,79.51,576449.0,78.501,78.6591,78.4912,78.5603,576449.0
2025-03-19 10:00:00,79.51,79.53,79.41,79.52,247610.0,78.5603,78.5801,78.4615,78.5702,247610.0
2025-03-19 10:10:00,79.52,79.57,79.5,79.56,199598.0,78.5702,78.6196,78.5504,78.6097,199598.0
2025-03-19 10:20:00,79.57,79.64,79.52,79.63,227455.0,78.6196,78.6888,78.5702,78.6789,227455.0
2025-03-19 10:30:00,79.62,79.63,79.51,79.53,116755.0,78.669,78.6789,78.5603,78.5801,116755.0
2025-03-19 10:40:00,79.53,79.57,79.5,79.51,132889.0,78.5801,78.6196,78.5504,78.5603,132889.0
2025-03-19 10:50:00,79.51,79.51,79.43,79.45,71358.0,78.5603,78.5603,78.4813,78.501,71358.0
2025-03-19 11:00:00,79.45,79.49,79.38,79.39,112602.0,78.501,78.5406,78.4319,78.4418,112602.0
2025-03-19 11:10:00,79.4,79.42,79.32,79.34,102357.0,78.4516,78.4714,78.3726,78.3924,102357.0
2025-03-19 11:20:00,79.34,79.41,79.32,79.38,82317.0,78.3924,78.4615,78.3726,78.4319,82317.0
2025-03-19 11:30:00,79.38,79.42,79.36,79.41,56319.0,78.4319,78.4714,78.4121,78.4615,56319.0
2025-03-19 11:40:00,79.41,79.42,79.35,79.42,103389.0,78.4615,78.4714,78.4022,78.4714,103389.0
2025-03-19 11:50:00,79.42,79.53,79.4,79.47,153372.0,78.4714,78.5801,78.4516,78.5208,153372.0
2025-03-19 12:00:00,79.47,79.53,79.46,79.48,89874.0,78.5208,78.5801,78.5109,78.5307,89874.0
2025-03-19 12:10:00,79.48,79.53,79.44,79.49,93474.0,78.5307,78.5801,78.4912,78.5406,93474.0
2025-03-19 12:20:00,79.48,79.52,79.45,79.52,90746.0,78.5307,78.5702,78.501,78.5702,90746.0
2025-03-19 12:30:00,79.52,79.54,79.47,79.52,129880.0,78.5702,78.59,78.5208,78.5702,129880.0
2025-03-19 12:40:00,79.52,79.54,79.48,79.52,85539.0,78.5702,78.59,78.5307,78.5702,85539.0
2025-03-19 12:50:00,79.51,79.53,79.44,79.47,111090.0,78.5603,78.5801,78.4912,78.5208,111090.0
2025-03-19 13:00:00,79.46,79.48,79.38,79.4,88236.0,78.5109,78.5307,78.4319,78.4516,88236.0
2025-03-19 13:10:00,79.4,79.41,79.34,79.38,120130.0,78.4516,78.4615,78.3924,78.4319,120130.0
2025-03-19 13:20:00,79.38,79.41,79.34,79.34,199015.0,78.4319,78.4615,78.3924,78.3924,199015.0
2025-03-19 13:30:00,79.34,79.37,79.29,79.37,95449.0,78.3924,78.422,78.3429,78.422,95449.0
2025-03-19 13:40:00,79.37,79.37,79.16,79.19,870913.0,78.422,78.422,78.2145,78.2441,870913.0
2025-03-19 13:50:00,79.19,79.24,79.18,79.19,86275.0,78.2441,78.2935,78.2343,78.2441,86275.0
2025-03-19 14:00:00,79.19,79.36,79.14,79.36,543601.0,78.2441,78.4121,78.1947,78.4121,543601.0
2025-03-19 14:10:00,79.37,79.39,79.31,79.31,347943.0,78.422,78.4418,78.3627,78.3627,347943.0
2025-03-19 14:20:00,79.31,79.38,79.25,79.28,327248.0,78.3627,78.4319,78.3034,78.3331,327248.0
2025-03-19 14:30:00,79.28,79.41,79.27,79.31,194442.0,78.3331,78.4615,78.3232,78.3627,194442.0
2025-03-19 14:40:00,79.31,79.52,79.3,79.48,564694.0,78.3627,78.5702,78.3528,78.5307,564694.0
2025-03-19 14:50:00,79.48,79.62,79.46,79.55,182303.0,78.5307,78.669,78.5109,78.5998,182303.0
2025-03-19 15:00:00,79.55,79.71,79.5,79.7,308088.0,78.5998,78.7579,78.5504,78.7481,308088.0
2025-03-19 15:10:00,79.7,79.76,79.65,79.67,221101.0,78.7481,78.8073,78.6986,78.7184,221101.0
2025-03-19 15:20:00,79.68,79.75,79.64,79.73,326448.0,78.7283,78.7975,78.6888,78.7777,326448.0
2025-03-19 15:30:00,79.72,79.83,79.68,79.7,355298.0,78.7678,78.8765,78.7283,78.7481,355298.0
2025-03-19 15:40:00,79.69,79.81,79.68,79.72,152928.0,78.7382,78.8567,78.7283,78.7678,152928.0
2025-03-19 15:50:00,79.73,79.76,79.55,79.75,1319405.0,78.7777,78.8073,78.5998,78.7975,1319405.0
2025-03-20 09:30:00,79.63,79.71,79.24,79.25,488734.0,78.6789,78.7579,78.2935,78.3034,488734.0
2025-03-20 09:40:00,79.24,79.45,79.24,79.39,361616.0,78.2935,78.501,78.2935,78.4418,361616.0
2025-03-20 09:50:00,79.38,79.7,79.37,79.63,574997.0,78.4319,78.7481,78.422,78.6789,574997.0
2025-03-20 10:00:00,79.64,79.75,79.6,79.7,446377.0,78.6888,78.7975,78.6492,78.7481,446377.0
2025-03-20 10:10:00,79.7,79.76,79.67,79.73,520774.0,78.7481,78.8073,78.7184,78.7777,520774.0
2025-03-20 10:20:00,79.73,79.92,79.71,79.87,241826.0,78.7777,78.9654,78.7579,78.916,241826.0
2025-03-20 10:30:00,79.88,79.89,79.78,79.83,92260.0,78.9259,78.9358,78.8271,78.8765,92260.0
2025-03-20 10:40:00,79.83,79.87,79.78,79.79,100947.0,78.8765,78.916,78.8271,78.837,100947.0
2025-03-20 10:50:00,79.78,79.79,79.69,79.72,88253.0,78.8271,78.837,78.7382,78.7678,88253.0
2025-03-20 11:00:00,79.73,79.75,79.6,79.62,90096.0,78.7777,78.7975,78.6492,78.669,90096.0
2025-03-20 11:10:00,79.62,79.62,79.51,79.51,102881.0,78.669,78.669,78.5603,78.5603,102881.0
2025-03-20 11:20:00,79.52,79.53,79.46,79.47,81708.0,78.5702,78.5801,78.5109,78.5208,81708.0
2025-03-20 11:30:00,79.47,79.54,79.41,79.51,207400.0,78.5208,78.59,78.4615,78.5603,207400.0
2025-03-20 11:40:00,79.51,79.61,79.5,79.56,308063.0,78.5603,78.6591,78.5504,78.6097,308063.0
2025-03-20 11:50:00,79.56,79.63,79.55,79.58,233706.0,78.6097,78.6789,78.5998,78.6295,233706.0
2025-03-20 12:00:00,79.58,79.69,79.57,79.59,298648.0,78.6295,78.7382,78.6196,78.6394,298648.0
2025-03-20 12:10:00,79.59,79.6,79.55,79.57,93429.0,78.6394,78.6492,78.5998,78.6196,93429.0
2025-03-20 12:20:00,79.57,79.59,79.46,79.49,164384.0,78.6196,78.6394,78.5109,78.5406,164384.0
2025-03-20 12:30:00,79.49,79.52,79.46,79.49,196771.0,78.5406,78.5702,78.5109,78.5406,196771.0
2025-03-20 12:40:00,79.5,79.55,79.45,79.45,197165.0,78.5504,78.5998,78.501,78.501,197165.0
2025-03-20 12:50:00,79.45,79.53,79.42,79.48,156297.0,78.501,78.5801,78.4714,78.5307,156297.0
2025-03-20 13:00:00,79.47,79.54,79.45,79.54,164299.0,78.5208,78.59,78.501,78.59,164299.0
2025-03-20 13:10:00,79.54,79.55,79.46,79.48,129959.0,78.59,78.5998,78.5109,78.5307,129959.0
2025-03-20 13:20:00,79.48,79.5,79.28,79.31,182538.0,78.5307,78.5504,78.3331,78.3627,182538.0
2025-03-20 13:30:00,79.32,79.42,79.31,79.41,188737.0,78.3726,78.4714,78.3627,78.4615,188737.0
2025-03-20 13:40:00,79.41,79.42,79.34,79.35,117718.0,78.4615,78.4714,78.3924,78.4022,117718.0
2025-03-20 13:50:00,79.35,79.4,79.29,79.31,137035.0,78.4022,78.4516,78.3429,78.3627,137035.0
2025-03-20 14:00:00,79.31,79.37,79.29,79.33,169341.0,78.3627,78.422,78.3429,78.3825,169341.0
2025-03-20 14:10:00,79.33,79.4,79.3,79.33,129757.0,78.3825,78.4516,78.3528,78.3825,129757.0
2025-03-20 14:20:00,79.32,79.36,79.29,79.32,112761.0,78.3726,78.4121,78.3429,78.3726,112761.0
2025-03-20 14:30:00,79.32,79.38,79.29,79.34,208486.0,78.3726,78.4319,78.3429,78.3924,208486.0
2025-03-20 14:40:00,79.34,79.38,79.32,79.38,183587.0,78.3924,78.4319,78.3726,78.4319,183587.0
2025-03-20 14:50:00,79.38,79.46,79.36,79.37,200636.0,78.4319,78.5109,78.4121,78.422,200636.0
2025-03-20 15:00:00,79.38,79.44,79.3,79.31,150278.0,78.4319,78.4912,78.3528,78.3627,150278.0
2025-03-20 15:10:00,79.31,79.38,79.31,79.36,156391.0,78.3627,78.4319,78.3627,78.4121,156391.0
2025-03-20 15:20:00,79.36,79.43,79.33,79.34,116668.0,78.4121,78.4813,78.3825,78.3924,116668.0
2025-03-20 15:30:00,79.34,79.4,79.3,79.33,187676.0,78.3924,78.4516,78.3528,78.3825,187676.0
2025-03-20 15:40:00,79.33,79.41,79.31,79.4,406717.0,78.3825,78.4615,78.3627,78.4516,406717.0
2025-03-20 15:50:00,79.39,79.48,79.31,79.37,1566342.0,78.4418,78.5307,78.3627,78.422,1566342.0
2025-03-21 09:30:00,79.3,79.38,79.07,79.35,769202.0,78.3528,78.4319,78.1256,78.4022,769202.0
2025-03-21 09:40:00,79.36,79.47,78.99,79.11,352613.0,78.4121,78.5208,78.0465,78.1651,352613.0
2025-03-21 09:50:00,79.1,79.28,79.07,79.25,225147.0,78.1552,78.3331,78.1256,78.3034,225147.0
2025-03-21 10:00:00,79.24,79.26,79.02,79.04,180707.0,78.2935,78.3133,78.0762,78.0959,180707.0
2025-03-21 10:10:00,79.04,79.14,78.99,79.12,178579.0,78.0959,78.1947,78.0465,78.175,178579.0
2025-03-21 10:20:00,79.11,79.14,79.04,79.13,158301.0,78.1651,78.1947,78.0959,78.1849,158301.0
2025-03-21 10:30:00,79.13,79.15,79.04,79.13,124141.0,78.1849,78.2046,78.0959,78.1849,124141.0
2025-03-21 10:40:00,79.13,79.21,79.08,79.21,111746.0,78.1849,78.2639,78.1355,78.2639,111746.0
2025-03-21 10:50:00,79.22,79.36,79.21,79.34,160839.0,78.2738,78.4121,78.2639,78.3924,160839.0
2025-03-21 11:00:00,79.35,79.4,79.3,79.38,123160.0,78.4022,78.4516,78.3528,78.4319,123160.0
2025-03-21 11:10:00,79.37,79.37,79.27,79.28,125030.0,78.422,78.422,78.3232,78.3331,125030.0
2025-03-21 11:20:00,79.28,79.3,79.25,79.28,160455.0,78.3331,78.3528,78.3034,78.3331,160455.0
2025-03-21 11:30:00,79.28,79.31,79.26,79.29,125859.0,78.3331,78.3627,78.3133,78.3429,125859.0
2025-03-21 11:40:00,79.3,79.3,79.21,79.23,338289.0,78.3528,78.3528,78.2639,78.2837,338289.0
2025-03-21 11:50:00,79.23,79.25,79.16,79.17,183594.0,78.2837,78.3034,78.2145,78.2244,183594.0
2025-03-21 12:00:00,79.17,79.21,79.12,79.2,249826.0,78.2244,78.2639,78.175,78.254,249826.0
2025-03-21 12:10:00,79.2,79.31,79.2,79.3,127241.0,78.254,78.3627,78.254,78.3528,127241.0
2025-03-21 12:20:00,79.3,79.4,79.3,79.36,332188.0,78.3528,78.4516,78.3528,78.4121,332188.0
2025-03-21 12:30:00,79.35,79.35,79.27,79.31,276963.0,78.4022,78.4022,78.3232,78.3627,276963.0
2025-03-21 12:40:00,79.32,79.38,79.32,79.37,145342.0,78.3726,78.4319,78.3726,78.422,145342.0
2025-03-21 12:50:00,79.36,79.42,79.33,79.41,135027.0,78.4121,78.4714,78.3825,78.4615,135027.0
2025-03-21 13:00:00,79.41,79.42,79.34,79.37,58689.0,78.4615,78.4714,78.3924,78.422,58689.0
2025-03-21 13:10:00,79.38,79.39,79.31,79.33,165304.0,78.4319,78.4418,78.3627,78.3825,165304.0
2025-03-21 13:20:00,79.33,79.38,79.27,79.29,140065.0,78.3825,78.4319,78.3232,78.3429,140065.0
2025-03-21 13:30:00,79.29,79.34,79.25,79.34,166535.0,78.3429,78.3924,78.3034,78.3924,166535.0
2025-03-21 13:40:00,79.33,79.48,79.32,79.47,117889.0,78.3825,78.5307,78.3726,78.5208,117889.0
2025-03-21 13:50:00,79.46,79.53,79.4,79.42,127465.0,78.5109,78.5801,78.4516,78.4714,127465.0
2025-03-21 14:00:00,79.42,79.43,79.33,79.38,99074.0,78.4714,78.4813,78.3825,78.4319,99074.0
2025-03-21 14:10:00,79.39,79.4,79.33,79.36,79270.0,78.4418,78.4516,78.3825,78.4121,79270.0
2025-03-21 14:20:00,79.36,79.37,79.23,79.24,87504.0,78.4121,78.422,78.2837,78.2935,87504.0
2025-03-21 14:30:00,79.24,79.33,79.23,79.33,111651.0,78.2935,78.3825,78.2837,78.3825,111651.0
2025-03-21 14:40:00,79.34,79.4,79.32,79.39,136677.0,78.3924,78.4516,78.3726,78.4418,136677.0
2025-03-21 14:50:00,79.4,79.4,79.29,79.29,173868.0,78.4516,78.4516,78.3429,78.3429,173868.0
2025-03-21 15:00:00,79.3,79.3,79.21,79.27,336046.0,78.3528,78.3528,78.2639,78.3232,336046.0
2025-03-21 15:10:00,79.26,79.26,79.17,79.24,262041.0,78.3133,78.3133,78.2244,78.2935,262041.0
2025-03-21 15:20:00,79.24,79.28,79.21,79.23,200652.0,78.2935,78.3331,78.2639,78.2837,200652.0
2025-03-21 15:30:00,79.23,79.34,79.17,79.29,203267.0,78.2837,78.3924,78.2244,78.3429,203267.0
2025-03-21 15:40:00,79.29,79.34,79.24,79.28,415023.0,78.3429,78.3924,78.2935,78.3331,415023.0
2025-03-21 15:50:00,79.28,79.37,79.21,79.34,2405420.0,78.3331,78.422,78.2639,78.3924,2405420.0
2025-03-24 09:30:00,79.03,79.44,78.96,79.28,1079741.0,78.4974,78.9046,78.4278,78.7457,1079741.0
2025-03-24 09:40:00,79.29,79.48,79.29,79.39,500590.0,78.7556,78.9443,78.7556,78.8549,500590.0
2025-03-24 09:50:00,79.4,79.42,79.23,79.27,148221.0,78.8649,78.8847,78.696,78.7358,148221.0
2025-03-24 10:00:00,79.27,79.34,79.23,79.3,177553.0,78.7358,78.8053,78.696,78.7655,177553.0
2025-03-24 10:10:00,79.29,79.32,79.18,79.19,260307.0,78.7556,78.7854,78.6464,78.6563,260307.0
2025-03-24 10:20:00,79.18,79.23,79.05,79.06,121536.0,78.6464,78.696,78.5172,78.5272,121536.0
2025-03-24 10:30:00,79.05,79.12,78.98,79.11,240992.0,78.5172,78.5868,78.4477,78.5768,240992.0
2025-03-24 10:40:00,79.09,79.18,79.08,79.16,126993.0,78.557,78.6464,78.547,78.6265,126993.0
2025-03-24 10:50:00,79.16,79.32,79.15,79.3,258796.0,78.6265,78.7854,78.6166,78.7655,258796.0
2025-03-24 11:00:00,79.3,79.35,79.28,79.31,135572.0,78.7655,78.8152,78.7457,78.7755,135572.0
2025-03-24 11:10:00,79.31,79.32,79.25,79.29,193389.0,78.7755,78.7854,78.7159,78.7556,193389.0
2025-03-24 11:20:00,79.29,79.37,79.28,79.35,81690.0,78.7556,78.8351,78.7457,78.8152,81690.0
2025-03-24 11:30:00,79.34,79.36,79.28,79.33,361396.0,78.8053,78.8251,78.7457,78.7953,361396.0
2025-03-24 11:40:00,79.33,79.39,79.3,79.34,78703.0,78.7953,78.8549,78.7655,78.8053,78703.0
2025-03-24 11:50:00,79.34,79.37,79.28,79.31,151576.0,78.8053,78.8351,78.7457,78.7755,151576.0
2025-03-24 12:00:00,79.31,79.35,79.28,79.33,86698.0,78.7755,78.8152,78.7457,78.7953,86698.0
2025-03-24 12:10:00,79.33,79.39,79.3,79.36,152549.0,78.7953,78.8549,78.7655,78.8251,152549.0
2025-03-24 12:20:00,79.36,79.36,79.27,79.27,138414.0,78.8251,78.8251,78.7358,78.7358,138414.0
2025-03-24 12:30:00,79.27,79.31,79.2,79.2,101824.0,78.7358,78.7755,78.6662,78.6662,101824.0
2025-03-24 12:40:00,79.2,79.23,79.18,79.21,209316.0,78.6662,78.696,78.6464,78.6762,209316.0
2025-03-24 12:50:00,79.22,79.25,79.19,79.2,76120.0,78.6861,78.7159,78.6563,78.6662,76120.0
2025-03-24 13:00:00,79.21,79.22,79.1,79.12,110002.0,78.6762,78.6861,78.5669,78.5868,110002.0
2025-03-24 13:10:00,79.11,79.18,79.1,79.17,89445.0,78.5768,78.6464,78.5669,78.6364,89445.0
2025-03-24 13:20:00,79.17,79.21,79.14,79.16,99729.0,78.6364,78.6762,78.6066,78.6265,99729.0
2025-03-24 13:30:00,79.17,79.22,79.16,79.21,119609.0,78.6364,78.6861,78.6265,78.6762,119609.0
2025-03-24 13:40:00,79.2,79.22,79.18,79.21,58302.0,78.6662,78.6861,78.6464,78.6762,58302.0
2025-03-24 13:50:00,79.21,79.25,79.2,79.24,79329.0,78.6762,78.7159,78.6662,78.706,79329.0
2025-03-24 14:00:00,79.25,79.26,79.17,79.21,63927.0,78.7159,78.7258,78.6364,78.6762,63927.0
2025-03-24 14:10:00,79.2,79.21,79.14,79.16,54245.0,78.6662,78.6762,78.6066,78.6265,54245.0
2025-03-24 14:20:00,79.16,79.18,79.09,79.11,95692.0,78.6265,78.6464,78.557,78.5768,95692.0
2025-03-24 14:30:00,79.11,79.24,79.08,79.22,133149.0,78.5768,78.706,78.547,78.6861,133149.0
2025-03-24 14:40:00,79.22,79.27,79.19,79.23,329774.0,78.6861,78.7358,78.6563,78.696,329774.0
2025-03-24 14:50:00,79.22,79.27,79.21,79.25,95766.0,78.6861,78.7358,78.6762,78.7159,95766.0
2025-03-24 15:00:00,79.25,79.32,79.24,79.24,236965.0,78.7159,78.7854,78.706,78.706,236965.0
2025-03-24 15:10:00,79.23,79.27,79.22,79.26,151350.0,78.696,78.7358,78.6861,78.7258,151350.0
2025-03-24 15:20:00,79.26,79.33,79.24,79.28,108248.0,78.7258,78.7953,78.706,78.7457,108248.0
2025-03-24 15:30:00,79.29,79.39,79.27,79.38,186802.0,78.7556,78.8549,78.7358,78.845,186802.0
2025-03-24 15:40:00,79.38,79.41,79.31,79.41,298459.0,78.845,78.8748,78.7755,78.8748,298459.0
2025-03-24 15:50:00,79.41,79.46,79.35,79.38,961218.0,78.8748,78.9245,78.8152,78.845,961218.0
2025-03-25 09:30:00,79.26,79.37,78.77,78.86,852461.0,78.7258,78.8351,78.2391,78.3285,852461.0
2025-03-25 09:40:00,78.86,79.04,78.81,79.03,371431.0,78.3285,78.5073,78.2789,78.4974,371431.0
2025-03-25 09:50:00,79.02,79.08,78.81,78.85,245475.0,78.4874,78.547,78.2789,78.3186,245475.0
2025-03-25 10:00:00,78.84,78.93,78.79,78.82,396711.0,78.3086,78.398,78.259,78.2888,396711.0
2025-03-25 10:10:00,78.81,78.91,78.78,78.88,155163.0,78.2789,78.3782,78.2491,78.3484,155163.0
2025-03-25 10:20:00,78.88,78.96,78.86,78.95,156389.0,78.3484,78.4278,78.3285,78.4179,156389.0
2025-03-25 10:30:00,78.95,78.97,78.78,78.82,377208.0,78.4179,78.4378,78.2491,78.2888,377208.0
2025-03-25 10:40:00,78.82,78.85,78.75,78.84,337970.0,78.2888,78.3186,78.2193,78.3086,337970.0
2025-03-25 10:50:00,78.84,79.03,78.84,78.98,260397.0,78.3086,78.4974,78.3086,78.4477,260397.0
2025-03-25 11:00:00,78.97,78.97,78.88,78.91,168541.0,78.4378,78.4378,78.3484,78.3782,168541.0
2025-03-25 11:10:00,78.91,78.93,78.87,78.91,103830.0,78.3782,78.398,78.3384,78.3782,103830.0
2025-03-25 11:20:00,78.91,78.91,78.84,78.85,69863.0,78.3782,78.3782,78.3086,78.3186,69863.0
2025-03-25 11:30:00,78.86,78.9,78.82,78.88,110295.0,78.3285,78.3682,78.2888,78.3484,110295.0
2025-03-25 11:40:00,78.88,78.89,78.8,78.81,145546.0,78.3484,78.3583,78.2689,78.2789,145546.0
2025-03-25 11:50:00,78.8,78.82,78.74,78.75,559919.0,78.2689,78.2888,78.2093,78.2193,559919.0
2025-03-25 12:00:00,78.75,78.81,78.75,78.8,223811.0,78.2193,78.2789,78.2193,78.2689,223811.0
2025-03-25 12:10:00,78.8,78.82,78.78,78.8,106671.0,78.2689,78.2888,78.2491,78.2689,106671.0
2025-03-25 12:20:00,78.8,78.82,78.73,78.75,143686.0,78.2689,78.2888,78.1994,78.2193,143686.0
2025-03-25 12:30:00,78.75,78.75,78.66,78.69,126373.0,78.2193,78.2193,78.1299,78.1597,126373.0
2025-03-25 12:40:00,78.68,78.74,78.68,78.71,134875.0,78.1497,78.2093,78.1497,78.1795,134875.0
2025-03-25 12:50:00,78.7,78.74,78.68,78.74,607467.0,78.1696,78.2093,78.1497,78.2093,607467.0
2025-03-25 13:00:00,78.73,78.78,78.72,78.77,121389.0,78.1994,78.2491,78.1895,78.2391,121389.0
2025-03-25 13:10:00,78.78,78.81,78.74,78.76,59309.0,78.2491,78.2789,78.2093,78.2292,59309.0
2025-03-25 13:20:00,78.76,78.8,78.73,78.79,58599.0,78.2292,78.2689,78.1994,78.259,58599.0
2025-03-25 13:30:00,78.79,78.8,78.73,78.78,56125.0,78.259,78.2689,78.1994,78.2491,56125.0
2025-03-25 13:40:00,78.78,78.82,78.77,78.79,80706.0,78.2491,78.2888,78.2391,78.259,80706.0
2025-03-25 13:50:00,78.79,78.84,78.77,78.79,187826.0,78.259,78.3086,78.2391,78.259,187826.0
2025-03-25 14:00:00,78.79,78.81,78.71,78.78,472717.0,78.259,78.2789,78.1795,78.2491,472717.0
2025-03-25 14:10:00,78.78,78.8,78.74,78.77,203031.0,78.2491,78.2689,78.2093,78.2391,203031.0
2025-03-25 14:20:00,78.77,78.81,78.76,78.78,75726.0,78.2391,78.2789,78.2292,78.2491,75726.0
2025-03-25 14:30:00,78.78,78.8,78.76,78.8,75995.0,78.2491,78.2689,78.2292,78.2689,75995.0
2025-03-25 14:40:00,78.8,78.8,78.73,78.74,97454.0,78.2689,78.2689,78.1994,78.2093,97454.0
2025-03-25 14:50:00,78.74,78.75,78.65,78.65,96319.0,78.2093,78.2193,78.1199,78.1199,96319.0
2025-03-25 15:00:00,78.65,78.72,78.62,78.72,167207.0,78.1199,78.1895,78.0901,78.1895,167207.0
2025-03-25 15:10:00,78.72,78.72,78.65,78.7,108691.0,78.1895,78.1895,78.1199,78.1696,108691.0
2025-03-25 15:20:00,78.7,78.7,78.64,78.65,128026.0,78.1696,78.1696,78.11,78.1199,128026.0
2025-03-25 15:30:00,78.65,78.7,78.42,78.64,953416.0,78.1199,78.1696,77.8915,78.11,953416.0
2025-03-25 15:40:00,78.64,78.7,78.61,78.69,448448.0,78.11,78.1696,78.0802,78.1597,448448.0
2025-03-25 15:50:00,78.69,78.71,78.61,78.71,1076603.0,78.1597,78.1795,78.0802,78.1795,1076603.0
2025-03-26 09:30:00,78.85,79.1,78.85,79.07,538400.0,78.3186,78.5669,78.3186,78.5371,538400.0
2025-03-26 09:40:00,79.07,79.23,79.04,79.2,223574.0,78.5371,78.696,78.5073,78.6662,223574.0
2025-03-26 09:50:00,79.2,79.39,79.17,79.34,620992.0,78.6662,78.8549,78.6364,78.8053,620992.0
2025-03-26 10:00:00,79.34,79.45,79.26,79.31,411431.0,78.8053,78.9145,78.7258,78.7755,411431.0
2025-03-26 10:10:00,79.31,79.49,79.28,79.47,186941.0,78.7755,78.9543,78.7457,78.9344,186941.0
2025-03-26 10:20:00,79.48,79.55,79.37,79.39,272871.0,78.9443,79.0139,78.8351,78.8549,272871.0
2025-03-26 10:30:00,79.38,79.47,79.34,79.44,563264.0,78.845,78.9344,78.8053,78.9046,563264.0
2025-03-26 10:40:00,79.44,79.58,79.42,79.54,131526.0,78.9046,79.0437,78.8847,79.0039,131526.0
2025-03-26 10:50:00,79.54,79.59,79.53,79.55,132359.0,79.0039,79.0536,78.994,79.0139,132359.0
2025-03-26 11:00:00,79.55,79.59,79.54,79.59,99358.0,79.0139,79.0536,79.0039,79.0536,99358.0
2025-03-26 11:10:00,79.59,79.59,79.51,79.54,175101.0,79.0536,79.0536,78.9741,79.0039,175101.0
2025-03-26 11:20:00,79.54,79.57,79.47,79.48,318137.0,79.0039,79.0337,78.9344,78.9443,318137.0
2025-03-26 11:30:00,79.48,79.49,79.41,79.45,62330.0,78.9443,78.9543,78.8748,78.9145,62330.0
2025-03-26 11:40:00,79.45,79.46,79.4,79.43,91737.0,78.9145,78.9245,78.8649,78.8947,91737.0
2025-03-26 11:50:00,79.44,79.56,79.43,79.52,198736.0,78.9046,79.0238,78.8947,78.9841,198736.0
2025-03-26 12:00:00,79.52,79.55,79.47,79.48,65835.0,78.9841,79.0139,78.9344,78.9443,65835.0
2025-03-26 12:10:00,79.48,79.58,79.48,79.56,198590.0,78.9443,79.0437,78.9443,79.0238,198590.0
2025-03-26 12:20:00,79.56,79.57,79.46,79.53,99495.0,79.0238,79.0337,78.9245,78.994,99495.0
2025-03-26 12:30:00,79.54,79.59,79.53,79.55,303217.0,79.0039,79.0536,78.994,79.0139,303217.0
2025-03-26 12:40:00,79.55,79.63,79.51,79.63,172745.0,79.0139,79.0933,78.9741,79.0933,172745.0
2025-03-26 12:50:00,79.63,79.65,79.59,79.65,214268.0,79.0933,79.1132,79.0536,79.1132,214268.0
2025-03-26 13:00:00,79.65,79.74,79.63,79.74,299331.0,79.1132,79.2026,79.0933,79.2026,299331.0
2025-03-26 13:10:00,79.73,79.77,79.69,79.73,213024.0,79.1927,79.2324,79.1529,79.1927,213024.0
2025-03-26 13:20:00,79.73,79.75,79.7,79.74,105260.0,79.1927,79.2125,79.1629,79.2026,105260.0
2025-03-26 13:30:00,79.73,79.81,79.7,79.8,195153.0,79.1927,79.2721,79.1629,79.2622,195153.0
2025-03-26 13:40:00,79.8,79.83,79.74,79.75,255288.0,79.2622,79.292,79.2026,79.2125,255288.0
2025-03-26 13:50:00,79.74,79.77,79.69,79.72,172379.0,79.2026,79.2324,79.1529,79.1827,172379.0
2025-03-26 14:00:00,79.72,79.8,79.71,79.8,140441.0,79.1827,79.2622,79.1728,79.2622,140441.0
2025-03-26 14:10:00,79.8,79.83,79.76,79.77,169299.0,79.2622,79.292,79.2224,79.2324,169299.0
2025-03-26 14:20:00,79.77,79.82,79.76,79.79,128552.0,79.2324,79.282,79.2224,79.2522,128552.0
2025-03-26 14:30:00,79.79,79.8,79.75,79.78,116860.0,79.2522,79.2622,79.2125,79.2423,116860.0
2025-03-26 14:40:00,79.78,79.81,79.72,79.75,162186.0,79.2423,79.2721,79.1827,79.2125,162186.0
2025-03-26 14:50:00,79.75,79.82,79.73,79.81,150321.0,79.2125,79.282,79.1927,79.2721,150321.0
2025-03-26 15:00:00,79.81,79.84,79.75,79.76,167164.0,79.2721,79.3019,79.2125,79.2224,167164.0
2025-03-26 15:10:00,79.76,79.79,79.75,79.76,286543.0,79.2224,79.2522,79.2125,79.2224,286543.0
2025-03-26 15:20:00,79.77,79.84,79.76,79.81,227784.0,79.2324,79.3019,79.2224,79.2721,227784.0
2025-03-26 15:30:00,79.82,79.89,79.82,79.84,349668.0,79.282,79.3516,79.282,79.3019,349668.0
2025-03-26 15:40:00,79.84,80.01,79.83,79.99,587330.0,79.3019,79.4708,79.292,79.4509,587330.0
2025-03-26 15:50:00,80.0,80.08,79.89,79.92,1474267.0,79.4608,79.5403,79.3516,79.3814,1474267.0
2025-03-27 09:30:00,80.13,80.39,80.07,80.39,498084.0,79.59,79.8482,79.5304,79.8482,498084.0
2025-03-27 09:40:00,80.39,80.59,80.32,80.44,312305.0,79.8482,80.0469,79.7787,79.8979,312305.0
2025-03-27 09:50:00,80.44,80.61,80.4,80.55,475458.0,79.8979,80.0667,79.8581,80.0071,475458.0
2025-03-27 10:00:00,80.55,80.78,80.53,80.77,531184.0,80.0071,80.2356,79.9873,80.2256,531184.0
2025-03-27 10:10:00,80.77,80.8,80.58,80.62,278868.0,80.2256,80.2554,80.0369,80.0767,278868.0
2025-03-27 10:20:00,80.61,80.71,80.58,80.67,200059.0,80.0667,80.166,80.0369,80.1263,200059.0
2025-03-27 10:30:00,80.67,80.68,80.52,80.59,258951.0,80.1263,80.1362,79.9773,80.0469,258951.0
2025-03-27 10:40:00,80.59,80.66,80.58,80.64,125902.0,80.0469,80.1164,80.0369,80.0965,125902.0
2025-03-27 10:50:00,80.63,80.68,80.56,80.61,86640.0,80.0866,80.1362,80.0171,80.0667,86640.0
2025-03-27 11:00:00,80.61,80.65,80.56,80.61,122271.0,80.0667,80.1065,80.0171,80.0667,122271.0
2025-03-27 11:10:00,80.62,80.76,80.62,80.75,177160.0,80.0767,80.2157,80.0767,80.2058,177160.0
2025-03-27 11:20:00,80.75,80.76,80.64,80.67,69157.0,80.2058,80.2157,80.0965,80.1263,69157.0
2025-03-27 11:30:00,80.67,80.7,80.66,80.68,81366.0,80.1263,80.1561,80.1164,80.1362,81366.0
2025-03-27 11:40:00,80.68,80.69,80.63,80.67,72376.0,80.1362,80.1462,80.0866,80.1263,72376.0
2025-03-27 11:50:00,80.67,80.68,80.6,80.65,64240.0,80.1263,80.1362,80.0568,80.1065,64240.0
2025-03-27 12:00:00,80.66,80.68,80.57,80.65,121021.0,80.1164,80.1362,80.027,80.1065,121021.0
2025-03-27 12:10:00,80.65,80.65,80.59,80.61,69705.0,80.1065,80.1065,80.0469,80.0667,69705.0
2025-03-27 12:20:00,80.6,80.64,80.59,80.63,72173.0,80.0568,80.0965,80.0469,80.0866,72173.0
2025-03-27 12:30:00,80.63,80.65,80.54,80.56,153667.0,80.0866,80.1065,79.9972,80.0171,153667.0
2025-03-27 12:40:00,80.56,80.57,80.51,80.52,91452.0,80.0171,80.027,79.9674,79.9773,91452.0
2025-03-27 12:50:00,80.51,80.59,80.51,80.55,87769.0,79.9674,80.0469,79.9674,80.0071,87769.0
2025-03-27 13:00:00,80.55,80.64,80.49,80.64,411623.0,80.0071,80.0965,79.9475,80.0965,411623.0
2025-03-27 13:10:00,80.64,80.67,80.63,80.63,146950.0,80.0965,80.1263,80.0866,80.0866,146950.0
2025-03-27 13:20:00,80.63,80.68,80.62,80.65,127651.0,80.0866,80.1362,80.0767,80.1065,127651.0
2025-03-27 13:30:00,80.65,80.69,80.62,80.65,133299.0,80.1065,80.1462,80.0767,80.1065,133299.0
2025-03-27 13:40:00,80.65,80.65,80.57,80.62,118080.0,80.1065,80.1065,80.027,80.0767,118080.0
2025-03-27 13:50:00,80.62,80.63,80.57,80.59,189197.0,80.0767,80.0866,80.027,80.0469,189197.0
2025-03-27 14:00:00,80.6,80.71,80.6,80.7,179231.0,80.0568,80.166,80.0568,80.1561,179231.0
2025-03-27 14:10:00,80.7,80.85,80.7,80.81,335784.0,80.1561,80.3051,80.1561,80.2654,335784.0
2025-03-27 14:20:00,80.82,80.87,80.77,80.8,84963.0,80.2753,80.325,80.2256,80.2554,84963.0
2025-03-27 14:30:00,80.79,80.88,80.79,80.84,75388.0,80.2455,80.3349,80.2455,80.2952,75388.0
2025-03-27 14:40:00,80.84,80.85,80.81,80.84,73334.0,80.2952,80.3051,80.2654,80.2952,73334.0
2025-03-27 14:50:00,80.84,80.85,80.74,80.75,137981.0,80.2952,80.3051,80.1958,80.2058,137981.0
2025-03-27 15:00:00,80.76,80.83,80.74,80.8,112772.0,80.2157,80.2852,80.1958,80.2554,112772.0
2025-03-27 15:10:00,80.81,80.9,80.76,80.89,146685.0,80.2654,80.3548,80.2157,80.3448,146685.0
2025-03-27 15:20:00,80.89,80.92,80.86,80.91,222756.0,80.3448,80.3746,80.315,80.3647,222756.0
2025-03-27 15:30:00,80.91,80.93,80.83,80.84,159616.0,80.3647,80.3846,80.2852,80.2952,159616.0
2025-03-27 15:40:00,80.84,80.95,80.82,80.95,464825.0,80.2952,80.4044,80.2753,80.4044,464825.0
2025-03-27 15:50:00,80.94,80.97,80.79,80.8,1027656.0,80.3945,80.4243,80.2455,80.2554,1027656.0
2025-03-28 09:30:00,80.92,81.1,80.67,80.77,836638.0,80.3746,80.5534,80.1263,80.2256,836638.0
2025-03-28 09:40:00,80.77,80.84,80.56,80.63,457274.0,80.2256,80.2952,80.0171,80.0866,457274.0
2025-03-28 09:50:00,80.63,80.75,80.62,80.71,253909.0,80.0866,80.2058,80.0767,80.166,253909.0
2025-03-28 10:00:00,80.7,80.88,80.63,80.84,582384.0,80.1561,80.3349,80.0866,80.2952,582384.0
2025-03-28 10:10:00,80.84,80.85,80.65,80.71,354217.0,80.2952,80.3051,80.1065,80.166,354217.0
2025-03-28 10:20:00,80.71,80.85,80.66,80.83,261325.0,80.166,80.3051,80.1164,80.2852,261325.0
2025-03-28 10:30:00,80.83,80.84,80.64,80.64,318108.0,80.2852,80.2952,80.0965,80.0965,318108.0
2025-03-28 10:40:00,80.64,80.71,80.49,80.56,257673.0,80.0965,80.166,79.9475,80.0171,257673.0
2025-03-28 10:50:00,80.57,80.62,80.53,80.62,125592.0,80.027,80.0767,79.9873,80.0767,125592.0
2025-03-28 11:00:00,80.62,80.78,80.61,80.78,271766.0,80.0767,80.2356,80.0667,80.2356,271766.0
2025-03-28 11:10:00,80.78,80.81,80.7,80.72,198291.0,80.2356,80.2654,80.1561,80.176,198291.0
2025-03-28 11:20:00,80.71,80.76,80.7,80.74,120560.0,80.166,80.2157,80.1561,80.1958,120560.0
2025-03-28 11:30:00,80.73,80.85,80.73,80.83,82533.0,80.1859,80.3051,80.1859,80.2852,82533.0
2025-03-28 11:40:00,80.83,80.83,80.79,80.81,90633.0,80.2852,80.2852,80.2455,80.2654,90633.0
2025-03-28 11:50:00,80.81,80.82,80.76,80.77,133900.0,80.2654,80.2753,80.2157,80.2256,133900.0
2025-03-28 12:00:00,80.77,80.83,80.77,80.81,111872.0,80.2256,80.2852,80.2256,80.2654,111872.0
2025-03-28 12:10:00,80.81,80.82,80.7,80.72,89093.0,80.2654,80.2753,80.1561,80.176,89093.0
2025-03-28 12:20:00,80.73,80.76,80.63,80.64,264744.0,80.1859,80.2157,80.0866,80.0965,264744.0
2025-03-28 12:30:00,80.64,80.66,80.58,80.63,115427.0,80.0965,80.1164,80.0369,80.0866,115427.0
2025-03-28 12:40:00,80.63,80.66,80.59,80.64,70262.0,80.0866,80.1164,80.0469,80.0965,70262.0
2025-03-28 12:50:00,80.64,80.68,80.61,80.64,110490.0,80.0965,80.1362,80.0667,80.0965,110490.0
2025-03-28 13:00:00,80.64,80.67,80.61,80.64,82661.0,80.0965,80.1263,80.0667,80.0965,82661.0
2025-03-28 13:10:00,80.64,80.65,80.56,80.57,147537.0,80.0965,80.1065,80.0171,80.027,147537.0
2025-03-28 13:20:00,80.58,80.58,80.5,80.55,120322.0,80.0369,80.0369,79.9575,80.0071,120322.0
2025-03-28 13:30:00,80.56,80.62,80.54,80.56,108849.0,80.0171,80.0767,79.9972,80.0171,108849.0
2025-03-28 13:40:00,80.56,80.62,80.52,80.59,104479.0,80.0171,80.0767,79.9773,80.0469,104479.0
2025-03-28 13:50:00,80.58,80.63,80.57,80.62,94594.0,80.0369,80.0866,80.027,80.0767,94594.0
2025-03-28 14:00:00,80.63,80.68,80.43,80.51,273360.0,80.0866,80.1362,79.8879,79.9674,273360.0
2025-03-28 14:10:00,80.51,80.52,80.16,80.25,598284.0,79.9674,79.9773,79.6198,79.7091,598284.0
2025-03-28 14:20:00,80.25,80.27,80.11,80.26,413588.0,79.7091,79.729,79.5701,79.7191,413588.0
2025-03-28 14:30:00,80.25,80.33,80.2,80.22,185406.0,79.7091,79.7886,79.6595,79.6793,185406.0
2025-03-28 14:40:00,80.23,80.3,80.21,80.29,133510.0,79.6893,79.7588,79.6694,79.7489,133510.0
2025-03-28 14:50:00,80.29,80.4,80.27,80.39,181668.0,79.7489,79.8581,79.729,79.8482,181668.0
2025-03-28 15:00:00,80.39,80.43,80.35,80.42,128433.0,79.8482,79.8879,79.8085,79.878,128433.0
2025-03-28 15:10:00,80.42,80.53,80.41,80.52,334780.0,79.878,79.9873,79.8681,79.9773,334780.0
2025-03-28 15:20:00,80.52,80.54,80.47,80.48,262632.0,79.9773,79.9972,79.9277,79.9376,262632.0
2025-03-28 15:30:00,80.48,80.55,80.44,80.46,282655.0,79.9376,80.0071,79.8979,79.9177,282655.0
2025-03-28 15:40:00,80.47,80.54,80.39,80.54,302999.0,79.9277,79.9972,79.8482,79.9972,302999.0
2025-03-28 15:50:00,80.54,80.54,80.4,80.42,1825343.0,79.9972,79.9972,79.8581,79.878,1825343.0
2025-03-31 09:30:00,80.53,81.15,80.53,81.15,1027366.0,79.9873,80.6031,79.9873,80.6031,1027366.0
2025-03-31 09:40:00,81.14,81.31,81.08,81.17,612048.0,80.5931,80.762,80.5336,80.6229,612048.0
2025-03-31 09:50:00,81.18,81.34,81.14,81.25,725388.0,80.6329,80.7918,80.5931,80.7024,725388.0
2025-03-31 10:00:00,81.25,81.37,81.08,81.17,382730.0,80.7024,80.8216,80.5336,80.6229,382730.0
2025-03-31 10:10:00,81.16,81.16,81.0,81.11,237700.0,80.613,80.613,80.4541,80.5633,237700.0
2025-03-31 10:20:00,81.11,81.42,81.09,81.41,215780.0,80.5633,80.8713,80.5435,80.8613,215780.0
2025-03-31 10:30:00,81.4,81.61,81.39,81.6,399530.0,80.8514,81.06,80.8415,81.05,399530.0
2025-03-31 10:40:00,81.6,81.68,81.52,81.62,331323.0,81.05,81.1295,80.9706,81.0699,331323.0
2025-03-31 10:50:00,81.62,81.65,81.51,81.61,804977.0,81.0699,81.0997,80.9607,81.06,804977.0
2025-03-31 11:00:00,81.61,81.68,81.55,81.59,978694.0,81.06,81.1295,81.0004,81.0401,978694.0
2025-03-31 11:10:00,81.6,81.63,81.54,81.55,236118.0,81.05,81.0798,80.9905,81.0004,236118.0
2025-03-31 11:20:00,81.55,81.56,81.38,81.42,214427.0,81.0004,81.0103,80.8315,80.8713,214427.0
2025-03-31 11:30:00,81.42,81.45,81.39,81.42,164329.0,80.8713,80.9011,80.8415,80.8713,164329.0
2025-03-31 11:40:00,81.43,81.48,81.37,81.38,116698.0,80.8812,80.9309,80.8216,80.8315,116698.0
2025-03-31 11:50:00,81.38,81.39,81.27,81.31,231162.0,80.8315,80.8415,80.7223,80.762,231162.0
2025-03-31 12:00:00,81.31,81.38,81.28,81.31,98961.0,80.762,80.8315,80.7322,80.762,98961.0
2025-03-31 12:10:00,81.3,81.34,81.24,81.31,188117.0,80.7521,80.7918,80.6925,80.762,188117.0
2025-03-31 12:20:00,81.31,81.33,81.24,81.27,103274.0,80.762,80.7819,80.6925,80.7223,103274.0
2025-03-31 12:30:00,81.26,81.31,81.21,81.25,144470.0,80.7123,80.762,80.6627,80.7024,144470.0
2025-03-31 12:40:00,81.25,81.3,81.22,81.22,117068.0,80.7024,80.7521,80.6726,80.6726,117068.0
2025-03-31 12:50:00,81.23,81.28,81.21,81.25,128567.0,80.6825,80.7322,80.6627,80.7024,128567.0
2025-03-31 13:00:00,81.25,81.3,81.22,81.3,77618.0,80.7024,80.7521,80.6726,80.7521,77618.0
2025-03-31 13:10:00,81.3,81.33,81.2,81.2,142601.0,80.7521,80.7819,80.6527,80.6527,142601.0
2025-03-31 13:20:00,81.2,81.25,81.14,81.25,128036.0,80.6527,80.7024,80.5931,80.7024,128036.0
2025-03-31 13:30:00,81.24,81.25,81.19,81.22,75164.0,80.6925,80.7024,80.6428,80.6726,75164.0
2025-03-31 13:40:00,81.23,81.24,81.17,81.22,81633.0,80.6825,80.6925,80.6229,80.6726,81633.0
2025-03-31 13:50:00,81.22,81.31,81.2,81.23,162902.0,80.6726,80.762,80.6527,80.6825,162902.0
2025-03-31 14:00:00,81.23,81.49,81.22,81.49,162242.0,80.6825,80.9408,80.6726,80.9408,162242.0
2025-03-31 14:10:00,81.49,81.54,81.48,81.51,259211.0,80.9408,80.9905,80.9309,80.9607,259211.0
2025-03-31 14:20:00,81.51,81.54,81.46,81.52,183775.0,80.9607,80.9905,80.911,80.9706,183775.0
2025-03-31 14:30:00,81.52,81.54,81.47,81.5,156294.0,80.9706,80.9905,80.9209,80.9507,156294.0
2025-03-31 14:40:00,81.49,81.54,81.45,81.5,201916.0,80.9408,80.9905,80.9011,80.9507,201916.0
2025-03-31 14:50:00,81.5,81.58,81.49,81.55,230035.0,80.9507,81.0302,80.9408,81.0004,230035.0
2025-03-31 15:00:00,81.54,81.76,81.54,81.72,153173.0,80.9905,81.209,80.9905,81.1692,153173.0
2025-03-31 15:10:00,81.72,81.78,81.68,81.77,147633.0,81.1692,81.2288,81.1295,81.2189,147633.0
2025-03-31 15:20:00,81.78,81.84,81.68,81.68,177150.0,81.2288,81.2884,81.1295,81.1295,177150.0
2025-03-31 15:30:00,81.7,81.82,81.67,81.73,399196.0,81.1494,81.2686,81.1196,81.1792,399196.0
2025-03-31 15:40:00,81.73,81.92,81.72,81.81,506794.0,81.1792,81.3679,81.1692,81.2586,506794.0
2025-03-31 15:50:00,81.81,81.84,81.6,81.66,1835600.0,81.2586,81.2884,81.05,81.1096,1835600.0
2025-04-01 09:30:00,81.86,82.01,81.54,81.88,546975.0,81.3083,81.4573,80.9905,81.3282,546975.0
2025-04-01 09:40:00,81.89,81.93,81.61,81.79,451239.0,81.3381,81.3778,81.06,81.2388,451239.0
2025-04-01 09:50:00,81.79,81.93,81.68,81.69,283786.0,81.2388,81.3778,81.1295,81.1394,283786.0
2025-04-01 10:00:00,81.7,81.83,81.51,81.56,439683.0,81.1494,81.2785,80.9607,81.0103,439683.0
2025-04-01 10:10:00,81.56,81.58,81.41,81.53,622329.0,81.0103,81.0302,80.8613,80.9805,622329.0
2025-04-01 10:20:00,81.53,81.58,81.45,81.48,223819.0,80.9805,81.0302,80.9011,80.9309,223819.0
2025-04-01 10:30:00,81.47,81.68,81.45,81.63,212672.0,80.9209,81.1295,80.9011,81.0798,212672.0
2025-04-01 10:40:00,81.63,81.72,81.63,81.69,444846.0,81.0798,81.1692,81.0798,81.1394,444846.0
2025-04-01 10:50:00,81.69,81.84,81.67,81.8,151049.0,81.1394,81.2884,81.1196,81.2487,151049.0
2025-04-01 11:00:00,81.81,81.83,81.77,81.8,143337.0,81.2586,81.2785,81.2189,81.2487,143337.0
2025-04-01 11:10:00,81.79,81.85,81.69,81.7,252493.0,81.2388,81.2984,81.1394,81.1494,252493.0
2025-04-01 11:20:00,81.71,81.78,81.62,81.72,558516.0,81.1593,81.2288,81.0699,81.1692,558516.0
2025-04-01 11:30:00,81.72,81.77,81.69,81.76,182583.0,81.1692,81.2189,81.1394,81.209,182583.0
2025-04-01 11:40:00,81.76,81.79,81.71,81.76,179910.0,81.209,81.2388,81.1593,81.209,179910.0
2025-04-01 11:50:00,81.77,81.79,81.7,81.77,151479.0,81.2189,81.2388,81.1494,81.2189,151479.0
2025-04-01 12:00:00,81.77,81.83,81.73,81.78,106295.0,81.2189,81.2785,81.1792,81.2288,106295.0
2025-04-01 12:10:00,81.78,81.85,81.74,81.8,217940.0,81.2288,81.2984,81.1891,81.2487,217940.0
2025-04-01 12:20:00,81.79,81.82,81.7,81.7,169286.0,81.2388,81.2686,81.1494,81.1494,169286.0
2025-04-01 12:30:00,81.7,81.71,81.6,81.62,96348.0,81.1494,81.1593,81.05,81.0699,96348.0
2025-04-01 12:40:00,81.62,81.63,81.58,81.62,90775.0,81.0699,81.0798,81.0302,81.0699,90775.0
2025-04-01 12:50:00,81.62,81.75,81.61,81.71,84013.0,81.0699,81.199,81.06,81.1593,84013.0
2025-04-01 13:00:00,81.7,81.75,81.67,81.73,111349.0,81.1494,81.199,81.1196,81.1792,111349.0
2025-04-01 13:10:00,81.73,81.75,81.64,81.65,115744.0,81.1792,81.199,81.0898,81.0997,115744.0
2025-04-01 13:20:00,81.65,81.66,81.53,81.56,158597.0,81.0997,81.1096,80.9805,81.0103,158597.0
2025-04-01 13:30:00,81.56,81.59,81.48,81.54,189054.0,81.0103,81.0401,80.9309,80.9905,189054.0
2025-04-01 13:40:00,81.54,81.61,81.53,81.59,159946.0,80.9905,81.06,80.9805,81.0401,159946.0
2025-04-01 13:50:00,81.59,81.62,81.54,81.58,223988.0,81.0401,81.0699,80.9905,81.0302,223988.0
2025-04-01 14:00:00,81.58,81.58,81.47,81.53,157638.0,81.0302,81.0302,80.9209,80.9805,157638.0
2025-04-01 14:10:00,81.53,81.56,81.49,81.54,125333.0,80.9805,81.0103,80.9408,80.9905,125333.0
2025-04-01 14:20:00,81.54,81.57,81.51,81.52,169528.0,80.9905,81.0202,80.9607,80.9706,169528.0
2025-04-01 14:30:00,81.52,81.52,81.43,81.47,190136.0,80.9706,80.9706,80.8812,80.9209,190136.0
2025-04-01 14:40:00,81.46,81.49,81.42,81.43,168494.0,80.911,80.9408,80.8713,80.8812,168494.0
2025-04-01 14:50:00,81.44,81.44,81.32,81.43,501781.0,80.8911,80.8911,80.7719,80.8812,501781.0
2025-04-01 15:00:00,81.42,81.49,81.4,81.44,113664.0,80.8713,80.9408,80.8514,80.8911,113664.0
2025-04-01 15:10:00,81.43,81.52,81.39,81.45,125246.0,80.8812,80.9706,80.8415,80.9011,125246.0
2025-04-01 15:20:00,81.45,81.51,81.43,81.45,145799.0,80.9011,80.9607,80.8812,80.9011,145799.0
2025-04-01 15:30:00,81.44,81.61,81.43,81.59,223973.0,80.8911,81.06,80.8812,81.0401,223973.0
2025-04-01 15:40:00,81.59,81.7,81.56,81.7,191151.0,81.0401,81.1494,81.0103,81.1494,191151.0
2025-04-01 15:50:00,81.7,81.86,81.67,81.8,1155086.0,81.1494,81.3083,81.1196,81.2487,1155086.0
2025-04-02 09:30:00,81.83,82.06,81.46,81.6,1006862.0,81.2785,81.5069,80.911,81.05,1006862.0
2025-04-02 09:40:00,81.62,81.75,81.34,81.34,410557.0,81.0699,81.199,80.7918,80.7918,410557.0
2025-04-02 09:50:00,81.34,81.38,81.18,81.34,339427.0,80.7918,80.8315,80.6329,80.7918,339427.0
2025-04-02 10:00:00,81.35,81.62,81.35,81.59,350365.0,80.8017,81.0699,80.8017,81.0401,350365.0
2025-04-02 10:10:00,81.6,81.74,81.58,81.72,224130.0,81.05,81.1891,81.0302,81.1692,224130.0
2025-04-02 10:20:00,81.72,81.75,81.61,81.73,153854.0,81.1692,81.199,81.06,81.1792,153854.0
2025-04-02 10:30:00,81.73,81.87,81.69,81.84,147101.0,81.1792,81.3182,81.1394,81.2884,147101.0
2025-04-02 10:40:00,81.85,81.87,81.75,81.84,126334.0,81.2984,81.3182,81.199,81.2884,126334.0
2025-04-02 10:50:00,81.84,81.96,81.83,81.91,247436.0,81.2884,81.4076,81.2785,81.358,247436.0
2025-04-02 11:00:00,81.91,81.92,81.84,81.88,213709.0,81.358,81.3679,81.2884,81.3282,213709.0
2025-04-02 11:10:00,81.88,81.89,81.79,81.84,133969.0,81.3282,81.3381,81.2388,81.2884,133969.0
2025-04-02 11:20:00,81.84,81.85,81.72,81.8,167812.0,81.2884,81.2984,81.1692,81.2487,167812.0
2025-04-02 11:30:00,81.8,81.87,81.68,81.69,247253.0,81.2487,81.3182,81.1295,81.1394,247253.0
2025-04-02 11:40:00,81.69,81.69,81.46,81.47,347687.0,81.1394,81.1394,80.911,80.9209,347687.0
2025-04-02 11:50:00,81.47,81.5,81.37,81.37,294376.0,80.9209,80.9507,80.8216,80.8216,294376.0
2025-04-02 12:00:00,81.38,81.47,81.34,81.46,122031.0,80.8315,80.9209,80.7918,80.911,122031.0
2025-04-02 12:10:00,81.45,81.45,81.36,81.38,82755.0,80.9011,80.9011,80.8117,80.8315,82755.0
2025-04-02 12:20:00,81.38,81.4,81.27,81.3,88884.0,80.8315,80.8514,80.7223,80.7521,88884.0
2025-04-02 12:30:00,81.29,81.35,81.27,81.34,122769.0,80.7421,80.8017,80.7223,80.7918,122769.0
2025-04-02 12:40:00,81.34,81.49,81.34,81.48,130279.0,80.7918,80.9408,80.7918,80.9309,130279.0
2025-04-02 12:50:00,81.48,81.57,81.47,81.52,184776.0,80.9309,81.0202,80.9209,80.9706,184776.0
2025-04-02 13:00:00,81.53,81.57,81.5,81.53,91101.0,80.9805,81.0202,80.9507,80.9805,91101.0
2025-04-02 13:10:00,81.53,81.59,81.41,81.41,112084.0,80.9805,81.0401,80.8613,80.8613,112084.0
2025-04-02 13:20:00,81.42,81.48,81.39,81.44,108678.0,80.8713,80.9309,80.8415,80.8911,108678.0
2025-04-02 13:30:00,81.44,81.51,81.42,81.51,72414.0,80.8911,80.9607,80.8713,80.9607,72414.0
2025-04-02 13:40:00,81.51,81.52,81.33,81.34,198519.0,80.9607,80.9706,80.7819,80.7918,198519.0
2025-04-02 13:50:00,81.33,81.36,81.3,81.34,64048.0,80.7819,80.8117,80.7521,80.7918,64048.0
2025-04-02 14:00:00,81.34,81.4,81.32,81.36,288824.0,80.7918,80.8514,80.7719,80.8117,288824.0
2025-04-02 14:10:00,81.36,81.38,81.28,81.29,133561.0,80.8117,80.8315,80.7322,80.7421,133561.0
2025-04-02 14:20:00,81.3,81.35,81.27,81.28,68023.0,80.7521,80.8017,80.7223,80.7322,68023.0
2025-04-02 14:30:00,81.29,81.4,81.28,81.4,90078.0,80.7421,80.8514,80.7322,80.8514,90078.0
2025-04-02 14:40:00,81.4,81.44,81.37,81.41,81795.0,80.8514,80.8911,80.8216,80.8613,81795.0
2025-04-02 14:50:00,81.42,81.42,81.26,81.26,91652.0,80.8713,80.8713,80.7123,80.7123,91652.0
2025-04-02 15:00:00,81.27,81.37,81.26,81.36,114223.0,80.7223,80.8216,80.7123,80.8117,114223.0
2025-04-02 15:10:00,81.35,81.39,81.32,81.38,106621.0,80.8017,80.8415,80.7719,80.8315,106621.0
2025-04-02 15:20:00,81.38,81.43,81.35,81.4,64627.0,80.8315,80.8812,80.8017,80.8514,64627.0
2025-04-02 15:30:00,81.4,81.47,81.39,81.46,125206.0,80.8514,80.9209,80.8415,80.911,125206.0
2025-04-02 15:40:00,81.45,81.58,81.44,81.58,171743.0,80.9011,81.0302,80.8911,81.0302,171743.0
2025-04-02 15:50:00,81.58,81.68,81.53,81.57,761529.0,81.0302,81.1295,80.9805,81.0202,761529.0
2025-04-03 09:30:00,81.75,82.42,81.35,82.38,1889494.0,81.199,81.8645,80.8017,81.8248,1889494.0
2025-04-03 09:40:00,82.37,82.76,82.35,82.63,903669.0,81.8149,82.2022,81.795,82.0731,903669.0
2025-04-03 09:50:00,82.65,82.72,82.15,82.15,720617.0,82.093,82.1625,81.5963,81.5963,720617.0
2025-04-03 10:00:00,82.14,82.15,81.63,81.71,1043866.0,81.5864,81.5963,81.0798,81.1593,1043866.0
2025-04-03 10:10:00,81.72,81.78,81.57,81.66,858887.0,81.1692,81.2288,81.0202,81.1096,858887.0
2025-04-03 10:20:00,81.66,82.19,81.59,82.17,552099.0,81.1096,81.6361,81.0401,81.6162,552099.0
2025-04-03 10:30:00,82.17,82.57,82.14,82.41,362010.0,81.6162,82.0135,81.5864,81.8546,362010.0
2025-04-03 10:40:00,82.41,82.54,82.35,82.54,333347.0,81.8546,81.9837,81.795,81.9837,333347.0
2025-04-03 10:50:00,82.55,82.56,82.32,82.39,292136.0,81.9936,82.0036,81.7652,81.8347,292136.0
2025-04-03 11:00:00,82.39,82.61,82.35,82.6,366302.0,81.8347,82.0532,81.795,82.0433,366302.0
2025-04-03 11:10:00,82.6,82.82,82.55,82.67,317441.0,82.0433,82.2618,81.9936,82.1128,317441.0
2025-04-03 11:20:00,82.68,82.73,82.45,82.5,346837.0,82.1228,82.1724,81.8943,81.944,346837.0
2025-04-03 11:30:00,82.5,82.56,82.33,82.48,308646.0,81.944,82.0036,81.7751,81.9241,308646.0
2025-04-03 11:40:00,82.48,82.59,82.44,82.46,202233.0,81.9241,82.0334,81.8844,81.9043,202233.0
2025-04-03 11:50:00,82.47,82.49,82.38,82.47,167118.0,81.9142,81.934,81.8248,81.9142,167118.0
2025-04-03 12:00:00,82.47,82.54,82.34,82.38,255586.0,81.9142,81.9837,81.7851,81.8248,255586.0
2025-04-03 12:10:00,82.39,82.5,82.34,82.48,270705.0,81.8347,81.944,81.7851,81.9241,270705.0
2025-04-03 12:20:00,82.48,82.62,82.45,82.62,178055.0,81.9241,82.0632,81.8943,82.0632,178055.0
2025-04-03 12:30:00,82.62,82.64,82.44,82.45,339456.0,82.0632,82.083,81.8844,81.8943,339456.0
2025-04-03 12:40:00,82.46,82.55,82.4,82.46,271199.0,81.9043,81.9936,81.8447,81.9043,271199.0
2025-04-03 12:50:00,82.47,82.47,82.28,82.34,110613.0,81.9142,81.9142,81.7255,81.7851,110613.0
2025-04-03 13:00:00,82.34,82.34,82.21,82.25,157098.0,81.7851,81.7851,81.6559,81.6957,157098.0
2025-04-03 13:10:00,82.24,82.31,82.19,82.24,125277.0,81.6857,81.7553,81.6361,81.6857,125277.0
2025-04-03 13:20:00,82.24,82.27,82.05,82.09,335083.0,81.6857,81.7155,81.497,81.5367,335083.0
2025-04-03 13:30:00,82.08,82.16,82.07,82.1,358470.0,81.5268,81.6063,81.5169,81.5467,358470.0
2025-04-03 13:40:00,82.1,82.2,82.09,82.16,177134.0,81.5467,81.646,81.5367,81.6063,177134.0
2025-04-03 13:50:00,82.17,82.18,82.11,82.15,129697.0,81.6162,81.6261,81.5566,81.5963,129697.0
2025-04-03 14:00:00,82.16,82.23,82.13,82.17,112871.0,81.6063,81.6758,81.5765,81.6162,112871.0
2025-04-03 14:10:00,82.18,82.28,82.14,82.26,278836.0,81.6261,81.7255,81.5864,81.7056,278836.0
2025-04-03 14:20:00,82.27,82.36,82.24,82.36,404035.0,81.7155,81.8049,81.6857,81.8049,404035.0
2025-04-03 14:30:00,82.35,82.39,82.19,82.34,518767.0,81.795,81.8347,81.6361,81.7851,518767.0
2025-04-03 14:40:00,82.34,82.38,82.28,82.37,293756.0,81.7851,81.8248,81.7255,81.8149,293756.0
2025-04-03 14:50:00,82.36,82.36,82.14,82.17,208979.0,81.8049,81.8049,81.5864,81.6162,208979.0
2025-04-03 15:00:00,82.17,82.31,82.17,82.27,241928.0,81.6162,81.7553,81.6162,81.7155,241928.0
2025-04-03 15:10:00,82.27,82.31,82.01,82.07,353423.0,81.7155,81.7553,81.4573,81.5169,353423.0
2025-04-03 15:20:00,82.07,82.16,81.99,82.08,255213.0,81.5169,81.6063,81.4374,81.5268,255213.0
2025-04-03 15:30:00,82.08,82.1,81.98,82.01,336473.0,81.5268,81.5467,81.4275,81.4573,336473.0
2025-04-03 15:40:00,82.01,82.19,81.99,82.13,416094.0,81.4573,81.6361,81.4374,81.5765,416094.0
2025-04-03 15:50:00,82.13,82.16,81.95,82.03,2495509.0,81.5765,81.6063,81.3977,81.4771,2495509.0
2025-04-04 09:30:00,81.58,81.97,81.44,81.94,3019877.0,81.0302,81.4176,80.8911,81.3878,3019877.0
2025-04-04 09:40:00,81.94,82.04,81.3,81.31,1753460.0,81.3878,81.4871,80.7521,80.762,1753460.0
2025-04-04 09:50:00,81.33,81.77,81.28,81.55,1376390.0,80.7819,81.2189,80.7322,81.0004,1376390.0
2025-04-04 10:00:00,81.56,81.66,81.32,81.6,780862.0,81.0103,81.1096,80.7719,81.05,780862.0
2025-04-04 10:10:00,81.6,81.6,81.13,81.29,933089.0,81.05,81.05,80.5832,80.7421,933089.0
2025-04-04 10:20:00,81.29,81.3,80.99,81.27,725288.0,80.7421,80.7521,80.4442,80.7223,725288.0
2025-04-04 10:30:00,81.26,81.6,81.21,81.58,1003421.0,80.7123,81.05,80.6627,81.0302,1003421.0
2025-04-04 10:40:00,81.57,81.61,81.21,81.29,814888.0,81.0202,81.06,80.6627,80.7421,814888.0
2025-04-04 10:50:00,81.29,81.42,81.11,81.16,797270.0,80.7421,80.8713,80.5633,80.613,797270.0
2025-04-04 11:00:00,81.15,81.36,80.97,81.22,961530.0,80.6031,80.8117,80.4243,80.6726,961530.0
2025-04-04 11:10:00,81.23,81.29,80.73,80.74,960749.0,80.6825,80.7421,80.1859,80.1958,960749.0
2025-04-04 11:20:00,80.74,80.83,80.23,80.27,979551.0,80.1958,80.2852,79.6893,79.729,979551.0
2025-04-04 11:30:00,80.29,80.41,80.07,80.14,865530.0,79.7489,79.8681,79.5304,79.5999,865530.0
2025-04-04 11:40:00,80.16,80.48,80.04,80.38,651807.0,79.6198,79.9376,79.5006,79.8383,651807.0
2025-04-04 11:50:00,80.37,80.57,80.33,80.35,535218.0,79.8283,80.027,79.7886,79.8085,535218.0
2025-04-04 12:00:00,80.37,80.42,80.15,80.17,638048.0,79.8283,79.878,79.6098,79.6297,638048.0
2025-04-04 12:10:00,80.15,80.22,79.83,79.96,839167.0,79.6098,79.6793,79.292,79.4211,839167.0
2025-04-04 12:20:00,79.96,79.98,79.78,79.81,259185.0,79.4211,79.441,79.2423,79.2721,259185.0
2025-04-04 12:30:00,79.8,79.97,79.65,79.83,604059.0,79.2622,79.431,79.1132,79.292,604059.0
2025-04-04 12:40:00,79.85,79.88,79.54,79.6,402743.0,79.3118,79.3416,79.0039,79.0635,402743.0
2025-04-04 12:50:00,79.59,79.68,79.54,79.55,377378.0,79.0536,79.143,79.0039,79.0139,377378.0
2025-04-04 13:00:00,79.55,79.62,79.38,79.43,247159.0,79.0139,79.0834,78.845,78.8947,247159.0
2025-04-04 13:10:00,79.43,79.44,79.16,79.29,411119.0,78.8947,78.9046,78.6265,78.7556,411119.0
2025-04-04 13:20:00,79.29,79.67,79.28,79.66,309289.0,78.7556,79.1331,78.7457,79.1231,309289.0
2025-04-04 13:30:00,79.66,79.92,79.55,79.84,414028.0,79.1231,79.3814,79.0139,79.3019,414028.0
2025-04-04 13:40:00,79.81,79.9,79.68,79.69,310531.0,79.2721,79.3615,79.143,79.1529,310531.0
2025-04-04 13:50:00,79.69,79.7,79.52,79.62,451274.0,79.1529,79.1629,78.9841,79.0834,451274.0
2025-04-04 14:00:00,79.63,79.73,79.52,79.55,587381.0,79.0933,79.1927,78.9841,79.0139,587381.0
2025-04-04 14:10:00,79.54,79.56,79.27,79.32,424113.0,79.0039,79.0238,78.7358,78.7854,424113.0
2025-04-04 14:20:00,79.32,79.33,79.01,79.07,398399.0,78.7854,78.7953,78.4775,78.5371,398399.0
2025-04-04 14:30:00,79.07,79.07,78.73,78.75,383613.0,78.5371,78.5371,78.1994,78.2193,383613.0
2025-04-04 14:40:00,78.77,78.86,78.51,78.79,772958.0,78.2391,78.3285,77.9809,78.259,772958.0
2025-04-04 14:50:00,78.8,78.95,78.73,78.91,784960.0,78.2689,78.4179,78.1994,78.3782,784960.0
2025-04-04 15:00:00,78.9,78.93,78.69,78.84,452691.0,78.3682,78.398,78.1597,78.3086,452691.0
2025-04-04 15:10:00,78.83,79.11,78.77,78.78,857758.0,78.2987,78.5768,78.2391,78.2491,857758.0
2025-04-04 15:20:00,78.78,79.24,78.77,79.08,565081.0,78.2491,78.706,78.2391,78.547,565081.0
2025-04-04 15:30:00,79.07,79.39,79.04,79.25,656784.0,78.5371,78.8549,78.5073,78.7159,656784.0
2025-04-04 15:40:00,79.24,79.36,78.96,79.02,1176621.0,78.706,78.8251,78.4278,78.4874,1176621.0
2025-04-04 15:50:00,79.03,79.04,78.46,78.55,2815331.0,78.4974,78.5073,77.9312,78.0206,2815331.0
2025-04-07 09:30:00,76.6,76.83,76.19,76.31,2545494.0,76.0837,76.3122,75.6765,75.7957,2545494.0
2025-04-07 09:40:00,76.3,76.7,76.16,76.4,2109892.0,75.7858,76.1831,75.6467,75.8851,2109892.0
2025-04-07 09:50:00,76.4,77.12,76.32,77.05,1696120.0,75.8851,76.6002,75.8056,76.5307,1696120.0
2025-04-07 10:00:00,77.04,77.18,76.38,76.42,1899353.0,76.5208,76.6598,75.8652,75.905,1899353.0
2025-04-07 10:10:00,76.42,79.38,76.41,78.92,2685099.0,75.905,78.845,75.895,78.3881,2685099.0
2025-04-07 10:20:00,78.91,78.92,77.43,77.53,2505645.0,78.3782,78.3881,76.9082,77.0075,2505645.0
2025-04-07 10:30:00,77.54,77.98,77.01,77.06,1459575.0,77.0174,77.4544,76.491,76.5406,1459575.0
2025-04-07 10:40:00,77.06,77.55,76.91,77.52,1204389.0,76.5406,77.0273,76.3917,76.9975,1204389.0
2025-04-07 10:50:00,77.55,78.14,77.48,78.03,1347660.0,77.0273,77.6134,76.9578,77.5041,1347660.0
2025-04-07 11:00:00,78.03,78.37,77.69,77.83,981871.0,77.5041,77.8418,77.1664,77.3055,981871.0
2025-04-07 11:10:00,77.82,77.89,76.86,77.35,2309439.0,77.2955,77.3651,76.342,76.8287,2309439.0
2025-04-07 11:20:00,77.32,77.56,76.74,76.76,914589.0,76.7989,77.0373,76.2228,76.2427,914589.0
2025-04-07 11:30:00,76.76,77.41,76.76,77.12,892388.0,76.2427,76.8883,76.2427,76.6002,892388.0
2025-04-07 11:40:00,77.12,77.71,77.11,77.58,913539.0,76.6002,77.1863,76.5903,77.0571,913539.0
2025-04-07 11:50:00,77.57,77.8,77.41,77.47,829723.0,77.0472,77.2757,76.8883,76.9479,829723.0
2025-04-07 12:00:00,77.45,77.55,77.29,77.36,467189.0,76.928,77.0273,76.7691,76.8386,467189.0
2025-04-07 12:10:00,77.36,77.36,77.08,77.21,394751.0,76.8386,76.8386,76.5605,76.6896,394751.0
2025-04-07 12:20:00,77.19,77.41,76.91,77.34,383100.0,76.6698,76.8883,76.3917,76.8188,383100.0
2025-04-07 12:30:00,77.34,77.42,77.13,77.16,342058.0,76.8188,76.8982,76.6102,76.64,342058.0
2025-04-07 12:40:00,77.17,77.27,76.82,77.02,425652.0,76.6499,76.7492,76.3023,76.5009,425652.0
2025-04-07 12:50:00,77.03,77.06,76.75,76.83,495934.0,76.5108,76.5406,76.2327,76.3122,495934.0
2025-04-07 13:00:00,76.82,77.3,76.78,76.96,1274160.0,76.3023,76.779,76.2625,76.4413,1274160.0
2025-04-07 13:10:00,76.97,77.56,76.88,77.48,514344.0,76.4513,77.0373,76.3619,76.9578,514344.0
2025-04-07 13:20:00,77.49,77.8,77.41,77.79,572983.0,76.9677,77.2757,76.8883,77.2657,572983.0
2025-04-07 13:30:00,77.79,77.82,77.52,77.79,924567.0,77.2657,77.2955,76.9975,77.2657,924567.0
2025-04-07 13:40:00,77.79,78.04,77.58,78.04,839049.0,77.2657,77.514,77.0571,77.514,839049.0
2025-04-07 13:50:00,78.05,78.16,77.91,78.09,541631.0,77.524,77.6332,77.3849,77.5637,541631.0
2025-04-07 14:00:00,78.08,78.3,78.06,78.27,736090.0,77.5538,77.7723,77.5339,77.7425,736090.0
2025-04-07 14:10:00,78.27,78.41,78.13,78.34,879117.0,77.7425,77.8815,77.6034,77.812,879117.0
2025-04-07 14:20:00,78.33,78.44,78.16,78.28,631459.0,77.8021,77.9113,77.6332,77.7524,631459.0
2025-04-07 14:30:00,78.28,78.38,77.92,78.04,618936.0,77.7524,77.8517,77.3948,77.514,618936.0
2025-04-07 14:40:00,78.04,78.09,77.84,77.93,557907.0,77.514,77.5637,77.3154,77.4048,557907.0
2025-04-07 14:50:00,77.92,77.96,77.73,77.83,432856.0,77.3948,77.4346,77.2061,77.3055,432856.0
2025-04-07 15:00:00,77.84,78.01,77.66,77.68,463104.0,77.3154,77.4842,77.1366,77.1565,463104.0
2025-04-07 15:10:00,77.69,77.78,77.42,77.7,630798.0,77.1664,77.2558,76.8982,77.1763,630798.0
2025-04-07 15:20:00,77.7,77.79,77.39,77.45,900287.0,77.1763,77.2657,76.8684,76.928,900287.0
2025-04-07 15:30:00,77.45,77.99,77.45,77.83,605148.0,76.928,77.4644,76.928,77.3055,605148.0
2025-04-07 15:40:00,77.82,77.86,77.41,77.62,573822.0,77.2955,77.3353,76.8883,77.0969,573822.0
2025-04-07 15:50:00,77.61,77.74,77.37,77.55,2606730.0,77.0869,77.2161,76.8486,77.0273,2606730.0
2025-04-08 09:30:00,78.71,78.78,78.11,78.34,1423019.0,78.1795,78.2491,77.5836,77.812,1423019.0
2025-04-08 09:40:00,78.33,78.7,78.27,78.54,902045.0,77.8021,78.1696,77.7425,78.0107,902045.0
2025-04-08 09:50:00,78.55,78.98,78.35,78.87,969721.0,78.0206,78.4477,77.822,78.3384,969721.0
2025-04-08 10:00:00,78.87,78.97,78.7,78.87,646129.0,78.3384,78.4378,78.1696,78.3384,646129.0
2025-04-08 10:10:00,78.87,78.93,78.6,78.74,986092.0,78.3384,78.398,78.0703,78.2093,986092.0
2025-04-08 10:20:00,78.75,78.82,78.56,78.63,754984.0,78.2193,78.2888,78.0305,78.1001,754984.0
2025-04-08 10:30:00,78.62,78.9,78.61,78.81,790243.0,78.0901,78.3682,78.0802,78.2789,790243.0
2025-04-08 10:40:00,78.81,78.86,78.52,78.67,538030.0,78.2789,78.3285,77.9908,78.1398,538030.0
2025-04-08 10:50:00,78.67,78.71,78.46,78.5,542273.0,78.1398,78.1795,77.9312,77.9709,542273.0
2025-04-08 11:00:00,78.5,78.53,78.31,78.53,508848.0,77.9709,78.0007,77.7822,78.0007,508848.0
2025-04-08 11:10:00,78.53,78.54,78.2,78.48,454289.0,78.0007,78.0107,77.673,77.9511,454289.0
2025-04-08 11:20:00,78.47,78.54,78.21,78.23,530437.0,77.9411,78.0107,77.6829,77.7028,530437.0
2025-04-08 11:30:00,78.22,78.61,78.21,78.5,339372.0,77.6928,78.0802,77.6829,77.9709,339372.0
2025-04-08 11:40:00,78.5,78.62,78.28,78.29,225367.0,77.9709,78.0901,77.7524,77.7624,225367.0
2025-04-08 11:50:00,78.31,78.59,78.27,78.55,230163.0,77.7822,78.0603,77.7425,78.0206,230163.0
2025-04-08 12:00:00,78.55,78.71,78.47,78.48,223276.0,78.0206,78.1795,77.9411,77.9511,223276.0
2025-04-08 12:10:00,78.48,78.58,78.24,78.26,282964.0,77.9511,78.0504,77.7127,77.7326,282964.0
2025-04-08 12:20:00,78.25,78.43,78.13,78.43,424288.0,77.7226,77.9014,77.6034,77.9014,424288.0
2025-04-08 12:30:00,78.43,78.47,77.99,78.04,749279.0,77.9014,77.9411,77.4644,77.514,749279.0
2025-04-08 12:40:00,78.03,78.09,77.85,77.96,636806.0,77.5041,77.5637,77.3253,77.4346,636806.0
2025-04-08 12:50:00,77.97,78.03,77.57,77.61,355992.0,77.4445,77.5041,77.0472,77.0869,355992.0
2025-04-08 13:00:00,77.61,77.65,77.39,77.41,293624.0,77.0869,77.1267,76.8684,76.8883,293624.0
2025-04-08 13:10:00,77.41,77.47,77.24,77.3,412752.0,76.8883,76.9479,76.7194,76.779,412752.0
2025-04-08 13:20:00,77.28,77.31,76.92,76.95,306617.0,76.7592,76.789,76.4016,76.4314,306617.0
2025-04-08 13:30:00,76.94,77.13,76.8,77.13,722792.0,76.4215,76.6102,76.2824,76.6102,722792.0
2025-04-08 13:40:00,77.13,77.42,77.07,77.09,185132.0,76.6102,76.8982,76.5506,76.5704,185132.0
2025-04-08 13:50:00,77.08,77.17,76.97,77.08,177820.0,76.5605,76.6499,76.4513,76.5605,177820.0
2025-04-08 14:00:00,77.08,77.12,76.83,76.89,233176.0,76.5605,76.6002,76.3122,76.3718,233176.0
2025-04-08 14:10:00,76.9,76.91,76.62,76.82,221175.0,76.3817,76.3917,76.1036,76.3023,221175.0
2025-04-08 14:20:00,76.82,76.93,76.67,76.73,1483203.0,76.3023,76.4115,76.1533,76.2129,1483203.0
2025-04-08 14:30:00,76.73,77.14,76.66,76.82,867467.0,76.2129,76.6201,76.1433,76.3023,867467.0
2025-04-08 14:40:00,76.83,76.96,76.68,76.93,326128.0,76.3122,76.4413,76.1632,76.4115,326128.0
2025-04-08 14:50:00,76.92,77.03,76.85,76.86,376598.0,76.4016,76.5108,76.3321,76.342,376598.0
2025-04-08 15:00:00,76.86,76.93,76.49,76.52,541770.0,76.342,76.4115,75.9745,76.0043,541770.0
2025-04-08 15:10:00,76.51,76.69,76.45,76.48,493808.0,75.9944,76.1731,75.9348,75.9646,493808.0
2025-04-08 15:20:00,76.48,76.77,76.43,76.63,364086.0,75.9646,76.2526,75.9149,76.1135,364086.0
2025-04-08 15:30:00,76.64,76.65,75.81,75.84,489664.0,76.1235,76.1334,75.2991,75.3289,489664.0
2025-04-08 15:40:00,75.85,76.13,75.6,75.62,1692837.0,75.3388,75.6169,75.0905,75.1104,1692837.0
2025-04-08 15:50:00,75.62,76.41,75.62,76.36,2581375.0,75.1104,75.895,75.1104,75.8454,2581375.0
2025-04-09 09:30:00,75.92,76.52,75.83,76.5,2063427.0,75.4083,76.0043,75.3189,75.9844,2063427.0
2025-04-09 09:40:00,76.5,76.9,76.2,76.59,1138854.0,75.9844,76.3817,75.6864,76.0738,1138854.0
2025-04-09 09:50:00,76.58,76.9,76.57,76.81,784837.0,76.0639,76.3817,76.0539,76.2923,784837.0
2025-04-09 10:00:00,76.81,77.05,76.38,76.45,962179.0,76.2923,76.5307,75.8652,75.9348,962179.0
2025-04-09 10:10:00,76.45,76.62,76.24,76.42,884725.0,75.9348,76.1036,75.7262,75.905,884725.0
2025-04-09 10:20:00,76.43,76.64,76.15,76.6,922306.0,75.9149,76.1235,75.6368,76.0837,922306.0
2025-04-09 10:30:00,76.61,76.79,76.37,76.41,528301.0,76.0937,76.2725,75.8553,75.895,528301.0
2025-04-09 10:40:00,76.41,76.56,76.31,76.33,475209.0,75.895,76.044,75.7957,75.8156,475209.0
2025-04-09 10:50:00,76.34,76.38,76.13,76.16,345282.0,75.8255,75.8652,75.6169,75.6467,345282.0
2025-04-09 11:00:00,76.15,76.45,76.1,76.28,353927.0,75.6368,75.9348,75.5871,75.7659,353927.0
2025-04-09 11:10:00,76.28,76.61,76.27,76.6,409172.0,75.7659,76.0937,75.756,76.0837,409172.0
2025-04-09 11:20:00,76.61,76.82,76.58,76.67,619549.0,76.0937,76.3023,76.0639,76.1533,619549.0
2025-04-09 11:30:00,76.67,76.77,76.35,76.43,358389.0,76.1533,76.2526,75.8354,75.9149,358389.0
2025-04-09 11:40:00,76.42,76.54,76.27,76.42,367386.0,75.905,76.0241,75.756,75.905,367386.0
2025-04-09 11:50:00,76.43,76.5,76.22,76.31,212411.0,75.9149,75.9844,75.7063,75.7957,212411.0
2025-04-09 12:00:00,76.29,76.48,76.17,76.48,440636.0,75.7758,75.9646,75.6566,75.9646,440636.0
2025-04-09 12:10:00,76.48,76.75,76.45,76.74,234300.0,75.9646,76.2327,75.9348,76.2228,234300.0
2025-04-09 12:20:00,76.74,76.89,76.69,76.79,348064.0,76.2228,76.3718,76.1731,76.2725,348064.0
2025-04-09 12:30:00,76.78,76.9,76.72,76.81,235246.0,76.2625,76.3817,76.2029,76.2923,235246.0
2025-04-09 12:40:00,76.81,76.87,76.66,76.87,243265.0,76.2923,76.3519,76.1433,76.3519,243265.0
2025-04-09 12:50:00,76.89,77.03,76.84,76.96,346565.0,76.3718,76.5108,76.3221,76.4413,346565.0
2025-04-09 13:00:00,76.96,77.34,76.94,76.95,676721.0,76.4413,76.8188,76.4215,76.4314,676721.0
2025-04-09 13:10:00,76.95,78.16,76.58,77.88,2211625.0,76.4314,77.6332,76.0639,77.3551,2211625.0
2025-04-09 13:20:00,77.87,79.77,77.69,79.03,3921792.0,77.3452,79.2324,77.1664,78.4974,3921792.0
2025-04-09 13:30:00,79.05,79.94,78.88,78.92,1886262.0,78.5172,79.4012,78.3484,78.3881,1886262.0
2025-04-09 13:40:00,78.92,79.59,78.7,79.36,1880744.0,78.3881,79.0536,78.1696,78.8251,1880744.0
2025-04-09 13:50:00,79.32,79.48,78.95,79.38,1124234.0,78.7854,78.9443,78.4179,78.845,1124234.0
2025-04-09 14:00:00,79.39,79.61,78.85,79.06,1380993.0,78.8549,79.0735,78.3186,78.5272,1380993.0
2025-04-09 14:10:00,79.04,79.16,78.78,78.89,680989.0,78.5073,78.6265,78.2491,78.3583,680989.0
2025-04-09 14:20:00,78.88,79.11,78.74,78.95,1050037.0,78.3484,78.5768,78.2093,78.4179,1050037.0
2025-04-09 14:30:00,78.94,79.05,78.52,78.52,804885.0,78.408,78.5172,77.9908,77.9908,804885.0
2025-04-09 14:40:00,78.51,78.61,78.29,78.56,1497013.0,77.9809,78.0802,77.7624,78.0305,1497013.0
2025-04-09 14:50:00,78.57,78.78,78.34,78.34,960169.0,78.0405,78.2491,77.812,77.812,960169.0
2025-04-09 15:00:00,78.32,79.03,78.24,78.9,730645.0,77.7922,78.4974,77.7127,78.3682,730645.0
2025-04-09 15:10:00,78.91,79.08,78.74,78.83,579823.0,78.3782,78.547,78.2093,78.2987,579823.0
2025-04-09 15:20:00,78.83,79.12,78.79,78.96,501544.0,78.2987,78.5868,78.259,78.4278,501544.0
2025-04-09 15:30:00,78.96,79.17,78.78,78.86,674422.0,78.4278,78.6364,78.2491,78.3285,674422.0
2025-04-09 15:40:00,78.85,79.11,78.77,79.09,536137.0,78.3186,78.5768,78.2391,78.557,536137.0
2025-04-09 15:50:00,79.09,79.52,79.09,79.27,2461804.0,78.557,78.9841,78.557,78.7358,2461804.0
2025-04-10 09:30:00,79.31,79.99,79.18,79.73,1523048.0,78.7755,79.4509,78.6464,79.1927,1523048.0
2025-04-10 09:40:00,79.74,80.15,79.65,80.04,1189573.0,79.2026,79.6098,79.1132,79.5006,1189573.0
2025-04-10 09:50:00,80.05,80.15,79.71,79.79,670530.0,79.5105,79.6098,79.1728,79.2522,670530.0
2025-04-10 10:00:00,79.79,79.97,79.63,79.92,611254.0,79.2522,79.431,79.0933,79.3814,611254.0
2025-04-10 10:10:00,79.92,79.92,79.69,79.7,354334.0,79.3814,79.3814,79.1529,79.1629,354334.0
2025-04-10 10:20:00,79.7,79.78,79.48,79.48,392212.0,79.1629,79.2423,78.9443,78.9443,392212.0
2025-04-10 10:30:00,79.5,79.91,79.48,79.8,373423.0,78.9642,79.3714,78.9443,79.2622,373423.0
2025-04-10 10:40:00,79.8,79.89,79.54,79.59,455674.0,79.2622,79.3516,79.0039,79.0536,455674.0
2025-04-10 10:50:00,79.6,79.63,79.3,79.32,416391.0,79.0635,79.0933,78.7655,78.7854,416391.0
2025-04-10 11:00:00,79.32,79.44,79.28,79.37,298895.0,78.7854,78.9046,78.7457,78.8351,298895.0
2025-04-10 11:10:00,79.37,79.41,79.14,79.15,198651.0,78.8351,78.8748,78.6066,78.6166,198651.0
2025-04-10 11:20:00,79.15,79.25,79.11,79.22,244121.0,78.6166,78.7159,78.5768,78.6861,244121.0
2025-04-10 11:30:00,79.23,79.25,78.92,78.94,373276.0,78.696,78.7159,78.3881,78.408,373276.0
2025-04-10 11:40:00,78.95,79.06,78.81,78.93,438159.0,78.4179,78.5272,78.2789,78.398,438159.0
2025-04-10 11:50:00,78.93,79.05,78.67,78.72,550018.0,78.398,78.5172,78.1398,78.1895,550018.0
2025-04-10 12:00:00,78.72,78.81,78.33,78.55,516486.0,78.1895,78.2789,77.8021,78.0206,516486.0
2025-04-10 12:10:00,78.55,78.65,78.36,78.39,436379.0,78.0206,78.1199,77.8319,77.8617,436379.0
2025-04-10 12:20:00,78.4,78.4,77.97,78.19,669356.0,77.8716,77.8716,77.4445,77.663,669356.0
2025-04-10 12:30:00,78.18,78.92,78.15,78.87,596565.0,77.6531,78.3881,77.6233,78.3384,596565.0
2025-04-10 12:40:00,78.85,78.89,78.4,78.76,421362.0,78.3186,78.3583,77.8716,78.2292,421362.0
2025-04-10 12:50:00,78.77,78.89,78.58,78.78,377401.0,78.2391,78.3583,78.0504,78.2491,377401.0
2025-04-10 13:00:00,78.77,79.31,78.51,78.53,923169.0,78.2391,78.7755,77.9809,78.0007,923169.0
2025-04-10 13:10:00,78.54,78.54,78.1,78.32,388065.0,78.0107,78.0107,77.5736,77.7922,388065.0
2025-04-10 13:20:00,78.32,78.72,78.03,78.69,454445.0,77.7922,78.1895,77.5041,78.1597,454445.0
2025-04-10 13:30:00,78.7,78.8,78.54,78.6,366798.0,78.1696,78.2689,78.0107,78.0703,366798.0
2025-04-10 13:40:00,78.6,79.35,78.56,79.06,488034.0,78.0703,78.8152,78.0305,78.5272,488034.0
2025-04-10 13:50:00,79.07,79.36,78.91,79.22,485225.0,78.5371,78.8251,78.3782,78.6861,485225.0
2025-04-10 14:00:00,79.2,79.64,79.16,79.2,505200.0,78.6662,79.1033,78.6265,78.6662,505200.0
2025-04-10 14:10:00,79.19,79.27,78.97,79.19,241027.0,78.6563,78.7358,78.4378,78.6563,241027.0
2025-04-10 14:20:00,79.22,79.76,79.21,79.72,339052.0,78.6861,79.2224,78.6762,79.1827,339052.0
2025-04-10 14:30:00,79.73,79.94,79.54,79.64,290085.0,79.1927,79.4012,79.0039,79.1033,290085.0
2025-04-10 14:40:00,79.66,79.91,79.57,79.68,365441.0,79.1231,79.3714,79.0337,79.143,365441.0
2025-04-10 14:50:00,79.68,79.83,79.31,79.56,335428.0,79.143,79.292,78.7755,79.0238,335428.0
2025-04-10 15:00:00,79.58,79.96,79.47,79.47,449887.0,79.0437,79.4211,78.9344,78.9344,449887.0
2025-04-10 15:10:00,79.5,79.82,79.43,79.78,490071.0,78.9642,79.282,78.8947,79.2423,490071.0
2025-04-10 15:20:00,79.77,80.01,79.36,79.36,396030.0,79.2324,79.4708,78.8251,78.8251,396030.0
2025-04-10 15:30:00,79.36,79.61,79.16,79.18,396486.0,78.8251,79.0735,78.6265,78.6464,396486.0
2025-04-10 15:40:00,79.2,79.32,78.86,79.13,567288.0,78.6662,78.7854,78.3285,78.5967,567288.0
2025-04-10 15:50:00,79.12,79.64,79.09,79.39,2906831.0,78.5868,79.1033,78.557,78.8549,2906831.0
2025-04-11 09:30:00,79.65,79.65,78.9,79.23,1210331.0,79.1132,79.1132,78.3682,78.696,1210331.0
2025-04-11 09:40:00,79.23,79.77,78.95,79.68,959102.0,78.696,79.2324,78.4179,79.143,959102.0
2025-04-11 09:50:00,79.64,79.74,79.46,79.47,357166.0,79.1033,79.2026,78.9245,78.9344,357166.0
2025-04-11 10:00:00,79.46,79.88,79.26,79.75,541623.0,78.9245,79.3416,78.7258,79.2125,541623.0
2025-04-11 10:10:00,79.76,79.82,79.52,79.56,309776.0,79.2224,79.282,78.9841,79.0238,309776.0
2025-04-11 10:20:00,79.56,79.59,79.17,79.22,435885.0,79.0238,79.0536,78.6364,78.6861,435885.0
2025-04-11 10:30:00,79.23,79.59,79.2,79.5,462963.0,78.696,79.0536,78.6662,78.9642,462963.0
2025-04-11 10:40:00,79.47,79.67,79.4,79.61,291642.0,78.9344,79.1331,78.8649,79.0735,291642.0
2025-04-11 10:50:00,79.6,79.64,79.4,79.44,287116.0,79.0635,79.1033,78.8649,78.9046,287116.0
2025-04-11 11:00:00,79.43,79.74,79.18,79.32,442336.0,78.8947,79.2026,78.6464,78.7854,442336.0
2025-04-11 11:10:00,79.31,79.45,79.11,79.21,268954.0,78.7755,78.9145,78.5768,78.6762,268954.0
2025-04-11 11:20:00,79.21,79.33,79.11,79.27,460318.0,78.6762,78.7953,78.5768,78.7358,460318.0
2025-04-11 11:30:00,79.26,79.48,79.19,79.47,337537.0,78.7258,78.9443,78.6563,78.9344,337537.0
2025-04-11 11:40:00,79.47,79.6,79.36,79.58,158246.0,78.9344,79.0635,78.8251,79.0437,158246.0
2025-04-11 11:50:00,79.58,79.75,79.57,79.73,346130.0,79.0437,79.2125,79.0337,79.1927,346130.0
2025-04-11 12:00:00,79.73,79.88,79.71,79.83,193340.0,79.1927,79.3416,79.1728,79.292,193340.0
2025-04-11 12:10:00,79.83,80.08,79.83,80.04,149800.0,79.292,79.5403,79.292,79.5006,149800.0
2025-04-11 12:20:00,80.04,80.09,79.96,80.01,161294.0,79.5006,79.5502,79.4211,79.4708,161294.0
2025-04-11 12:30:00,80.02,80.26,80.0,80.22,234180.0,79.4807,79.7191,79.4608,79.6793,234180.0
2025-04-11 12:40:00,80.22,80.48,80.18,80.44,415220.0,79.6793,79.9376,79.6396,79.8979,415220.0
2025-04-11 12:50:00,80.44,80.46,80.3,80.31,233441.0,79.8979,79.9177,79.7588,79.7687,233441.0
2025-04-11 13:00:00,80.31,80.5,80.24,80.41,329947.0,79.7687,79.9575,79.6992,79.8681,329947.0
2025-04-11 13:10:00,80.42,80.44,80.22,80.27,124645.0,79.878,79.8979,79.6793,79.729,124645.0
2025-04-11 13:20:00,80.27,80.41,80.13,80.18,157387.0,79.729,79.8681,79.59,79.6396,157387.0
2025-04-11 13:30:00,80.18,80.49,80.11,80.48,256131.0,79.6396,79.9475,79.5701,79.9376,256131.0
2025-04-11 13:40:00,80.48,80.86,80.47,80.64,555684.0,79.9376,80.315,79.9277,80.0965,555684.0
2025-04-11 13:50:00,80.64,80.74,80.53,80.59,256043.0,80.0965,80.1958,79.9873,80.0469,256043.0
2025-04-11 14:00:00,80.59,80.65,80.39,80.39,1508063.0,80.0469,80.1065,79.8482,79.8482,1508063.0
2025-04-11 14:10:00,80.39,80.48,80.3,80.34,832701.0,79.8482,79.9376,79.7588,79.7985,832701.0
2025-04-11 14:20:00,80.34,80.48,80.29,80.42,168380.0,79.7985,79.9376,79.7489,79.878,168380.0
2025-04-11 14:30:00,80.41,80.49,80.34,80.4,320382.0,79.8681,79.9475,79.7985,79.8581,320382.0
2025-04-11 14:40:00,80.4,80.49,80.39,80.48,321555.0,79.8581,79.9475,79.8482,79.9376,321555.0
2025-04-11 14:50:00,80.48,80.49,80.28,80.3,211332.0,79.9376,79.9475,79.7389,79.7588,211332.0
2025-04-11 15:00:00,80.3,80.53,80.3,80.52,313586.0,79.7588,79.9873,79.7588,79.9773,313586.0
2025-04-11 15:10:00,80.51,80.56,80.37,80.47,236080.0,79.9674,80.0171,79.8283,79.9277,236080.0
2025-04-11 15:20:00,80.47,80.58,80.42,80.51,202793.0,79.9277,80.0369,79.878,79.9674,202793.0
2025-04-11 15:30:00,80.5,80.56,80.39,80.52,262889.0,79.9575,80.0171,79.8482,79.9773,262889.0
2025-04-11 15:40:00,80.52,80.61,80.47,80.53,320268.0,79.9773,80.0667,79.9277,79.9873,320268.0
2025-04-11 15:50:00,80.52,80.61,80.33,80.37,1636942.0,79.9773,80.0667,79.7886,79.8283,1636942.0
2025-04-14 09:30:00,80.69,81.0,80.33,80.83,886404.0,80.1462,80.4541,79.7886,80.2852,886404.0
2025-04-14 09:40:00,80.81,81.16,80.81,81.14,651639.0,80.2654,80.613,80.2654,80.5931,651639.0
2025-04-14 09:50:00,81.15,81.19,80.93,81.07,476317.0,80.6031,80.6428,80.3846,80.5236,476317.0
2025-04-14 10:00:00,81.07,81.26,80.93,81.23,391668.0,80.5236,80.7123,80.3846,80.6825,391668.0
2025-04-14 10:10:00,81.24,81.25,80.95,81.0,329887.0,80.6925,80.7024,80.4044,80.4541,329887.0
2025-04-14 10:20:00,81.01,81.31,80.99,81.3,169618.0,80.464,80.762,80.4442,80.7521,169618.0
2025-04-14 10:30:00,81.3,81.45,81.25,81.41,120971.0,80.7521,80.9011,80.7024,80.8613,120971.0
2025-04-14 10:40:00,81.41,81.53,81.37,81.5,131572.0,80.8613,80.9805,80.8216,80.9507,131572.0
2025-04-14 10:50:00,81.5,81.69,81.5,81.62,411824.0,80.9507,81.1394,80.9507,81.0699,411824.0
2025-04-14 11:00:00,81.62,81.7,81.53,81.54,200932.0,81.0699,81.1494,80.9805,80.9905,200932.0
2025-04-14 11:10:00,81.54,81.64,81.53,81.62,148213.0,80.9905,81.0898,80.9805,81.0699,148213.0
2025-04-14 11:20:00,81.62,81.63,81.41,81.44,284634.0,81.0699,81.0798,80.8613,80.8911,284634.0
2025-04-14 11:30:00,81.45,81.55,81.39,81.39,241596.0,80.9011,81.0004,80.8415,80.8415,241596.0
2025-04-14 11:40:00,81.37,81.48,81.32,81.34,120059.0,80.8216,80.9309,80.7719,80.7918,120059.0
2025-04-14 11:50:00,81.36,81.42,81.29,81.29,153419.0,80.8117,80.8713,80.7421,80.7421,153419.0
2025-04-14 12:00:00,81.28,81.36,81.23,81.29,81991.0,80.7322,80.8117,80.6825,80.7421,81991.0
2025-04-14 12:10:00,81.29,81.46,81.15,81.41,282417.0,80.7421,80.911,80.6031,80.8613,282417.0
2025-04-14 12:20:00,81.41,81.46,81.26,81.36,178955.0,80.8613,80.911,80.7123,80.8117,178955.0
2025-04-14 12:30:00,81.35,81.49,81.29,81.45,134103.0,80.8017,80.9408,80.7421,80.9011,134103.0
2025-04-14 12:40:00,81.44,81.52,81.39,81.46,68073.0,80.8911,80.9706,80.8415,80.911,68073.0
2025-04-14 12:50:00,81.47,81.5,81.33,81.36,162711.0,80.9209,80.9507,80.7819,80.8117,162711.0
2025-04-14 13:00:00,81.35,81.6,81.24,81.33,569652.0,80.8017,81.05,80.6925,80.7819,569652.0
2025-04-14 13:10:00,81.32,81.4,81.28,81.38,120276.0,80.7719,80.8514,80.7322,80.8315,120276.0
2025-04-14 13:20:00,81.38,81.47,81.37,81.43,186512.0,80.8315,80.9209,80.8216,80.8812,186512.0
2025-04-14 13:30:00,81.43,81.5,81.34,81.45,132074.0,80.8812,80.9507,80.7918,80.9011,132074.0
2025-04-14 13:40:00,81.44,81.49,81.36,81.46,59077.0,80.8911,80.9408,80.8117,80.911,59077.0
2025-04-14 13:50:00,81.45,81.64,81.44,81.61,124295.0,80.9011,81.0898,80.8911,81.06,124295.0
2025-04-14 14:00:00,81.61,81.69,81.6,81.69,169877.0,81.06,81.1394,81.05,81.1394,169877.0
2025-04-14 14:10:00,81.69,81.77,81.66,81.73,135090.0,81.1394,81.2189,81.1096,81.1792,135090.0
2025-04-14 14:20:00,81.73,81.8,81.72,81.76,76279.0,81.1792,81.2487,81.1692,81.209,76279.0
2025-04-14 14:30:00,81.76,81.82,81.75,81.77,84137.0,81.209,81.2686,81.199,81.2189,84137.0
2025-04-14 14:40:00,81.78,81.8,81.74,81.77,137197.0,81.2288,81.2487,81.1891,81.2189,137197.0
2025-04-14 14:50:00,81.76,81.82,81.71,81.81,218943.0,81.209,81.2686,81.1593,81.2586,218943.0
2025-04-14 15:00:00,81.81,81.89,81.79,81.88,162648.0,81.2586,81.3381,81.2388,81.3282,162648.0
2025-04-14 15:10:00,81.89,81.92,81.83,81.84,329827.0,81.3381,81.3679,81.2785,81.2884,329827.0
2025-04-14 15:20:00,81.84,81.94,81.83,81.89,227608.0,81.2884,81.3878,81.2785,81.3381,227608.0
2025-04-14 15:30:00,81.89,81.96,81.85,81.9,263087.0,81.3381,81.4076,81.2984,81.348,263087.0
2025-04-14 15:40:00,81.9,82.05,81.89,81.92,394632.0,81.348,81.497,81.3381,81.3679,394632.0
2025-04-14 15:50:00,81.92,81.92,81.66,81.7,1320054.0,81.3679,81.3679,81.1096,81.1494,1320054.0
2025-04-15 09:30:00,81.84,81.84,81.28,81.68,731958.0,81.2884,81.2884,80.7322,81.1295,731958.0
2025-04-15 09:40:00,81.67,81.89,81.67,81.8,240432.0,81.1196,81.3381,81.1196,81.2487,240432.0
2025-04-15 09:50:00,81.8,81.91,81.76,81.8,184149.0,81.2487,81.358,81.209,81.2487,184149.0
2025-04-15 10:00:00,81.79,81.91,81.77,81.83,129524.0,81.2388,81.358,81.2189,81.2785,129524.0
2025-04-15 10:10:00,81.84,81.92,81.66,81.68,276295.0,81.2884,81.3679,81.1096,81.1295,276295.0
2025-04-15 10:20:00,81.67,81.82,81.56,81.76,163782.0,81.1196,81.2686,81.0103,81.209,163782.0
2025-04-15 10:30:00,81.76,81.84,81.72,81.77,212150.0,81.209,81.2884,81.1692,81.2189,212150.0
2025-04-15 10:40:00,81.78,81.94,81.7,81.77,444388.0,81.2288,81.3878,81.1494,81.2189,444388.0
2025-04-15 10:50:00,81.76,81.81,81.67,81.69,303184.0,81.209,81.2586,81.1196,81.1394,303184.0
2025-04-15 11:00:00,81.69,81.74,81.58,81.6,145254.0,81.1394,81.1891,81.0302,81.05,145254.0
2025-04-15 11:10:00,81.6,81.7,81.57,81.62,178325.0,81.05,81.1494,81.0202,81.0699,178325.0
2025-04-15 11:20:00,81.63,81.67,81.43,81.44,115229.0,81.0798,81.1196,80.8812,80.8911,115229.0
2025-04-15 11:30:00,81.43,81.47,81.35,81.38,142615.0,80.8812,80.9209,80.8017,80.8315,142615.0
2025-04-15 11:40:00,81.38,81.41,81.25,81.29,103813.0,80.8315,80.8613,80.7024,80.7421,103813.0
2025-04-15 11:50:00,81.3,81.49,81.27,81.46,146023.0,80.7521,80.9408,80.7223,80.911,146023.0
2025-04-15 12:00:00,81.46,81.49,81.3,81.31,168084.0,80.911,80.9408,80.7521,80.762,168084.0
2025-04-15 12:10:00,81.31,81.33,81.23,81.26,112017.0,80.762,80.7819,80.6825,80.7123,112017.0
2025-04-15 12:20:00,81.26,81.43,81.24,81.35,102053.0,80.7123,80.8812,80.6925,80.8017,102053.0
2025-04-15 12:30:00,81.36,81.41,81.31,81.34,140207.0,80.8117,80.8613,80.762,80.7918,140207.0
2025-04-15 12:40:00,81.35,81.44,81.28,81.39,163014.0,80.8017,80.8911,80.7322,80.8415,163014.0
2025-04-15 12:50:00,81.39,81.4,81.22,81.3,82995.0,80.8415,80.8514,80.6726,80.7521,82995.0
2025-04-15 13:00:00,81.3,81.35,81.26,81.27,113751.0,80.7521,80.8017,80.7123,80.7223,113751.0
2025-04-15 13:10:00,81.27,81.31,81.18,81.23,68226.0,80.7223,80.762,80.6329,80.6825,68226.0
2025-04-15 13:20:00,81.23,81.24,81.13,81.13,52097.0,80.6825,80.6925,80.5832,80.5832,52097.0
2025-04-15 13:30:00,81.13,81.22,81.11,81.19,107172.0,80.5832,80.6726,80.5633,80.6428,107172.0
2025-04-15 13:40:00,81.19,81.22,81.14,81.2,62048.0,80.6428,80.6726,80.5931,80.6527,62048.0
2025-04-15 13:50:00,81.2,81.22,81.07,81.14,184006.0,80.6527,80.6726,80.5236,80.5931,184006.0
2025-04-15 14:00:00,81.13,81.19,81.04,81.06,121025.0,80.5832,80.6428,80.4938,80.5137,121025.0
2025-04-15 14:10:00,81.05,81.06,80.98,81.05,95036.0,80.5038,80.5137,80.4342,80.5038,95036.0
2025-04-15 14:20:00,81.04,81.13,81.03,81.05,71920.0,80.4938,80.5832,80.4839,80.5038,71920.0
2025-04-15 14:30:00,81.05,81.16,81.05,81.11,64262.0,80.5038,80.613,80.5038,80.5633,64262.0
2025-04-15 14:40:00,81.11,81.2,81.06,81.15,90331.0,80.5633,80.6527,80.5137,80.6031,90331.0
2025-04-15 14:50:00,81.15,81.25,81.11,81.22,74167.0,80.6031,80.7024,80.5633,80.6726,74167.0
2025-04-15 15:00:00,81.22,81.22,81.13,81.16,128703.0,80.6726,80.6726,80.5832,80.613,128703.0
2025-04-15 15:10:00,81.16,81.33,81.15,81.29,245280.0,80.613,80.7819,80.6031,80.7421,245280.0
2025-04-15 15:20:00,81.29,81.29,81.14,81.19,283159.0,80.7421,80.7421,80.5931,80.6428,283159.0
2025-04-15 15:30:00,81.19,81.21,81.09,81.12,274047.0,80.6428,80.6627,80.5435,80.5733,274047.0
2025-04-15 15:40:00,81.11,81.2,81.07,81.15,377387.0,80.5633,80.6527,80.5236,80.6031,377387.0
2025-04-15 15:50:00,81.16,81.19,80.98,81.03,1208796.0,80.613,80.6428,80.4342,80.4839,1208796.0
2025-04-16 09:30:00,81.37,81.49,80.99,81.03,637225.0,80.8216,80.9408,80.4442,80.4839,637225.0
2025-04-16 09:40:00,81.01,81.1,80.91,80.94,303522.0,80.464,80.5534,80.3647,80.3945,303522.0
2025-04-16 09:50:00,80.93,81.06,80.91,80.97,358645.0,80.3846,80.5137,80.3647,80.4243,358645.0
2025-04-16 10:00:00,80.97,81.04,80.83,80.88,429385.0,80.4243,80.4938,80.2852,80.3349,429385.0
2025-04-16 10:10:00,80.88,80.9,80.79,80.85,263858.0,80.3349,80.3548,80.2455,80.3051,263858.0
2025-04-16 10:20:00,80.84,81.04,80.81,81.03,199129.0,80.2952,80.4938,80.2654,80.4839,199129.0
2025-04-16 10:30:00,81.04,81.15,81.03,81.15,373772.0,80.4938,80.6031,80.4839,80.6031,373772.0
2025-04-16 10:40:00,81.14,81.2,81.06,81.08,200960.0,80.5931,80.6527,80.5137,80.5336,200960.0
2025-04-16 10:50:00,81.08,81.15,81.05,81.14,191723.0,80.5336,80.6031,80.5038,80.5931,191723.0
2025-04-16 11:00:00,81.15,81.25,81.13,81.22,280832.0,80.6031,80.7024,80.5832,80.6726,280832.0
2025-04-16 11:10:00,81.22,81.26,81.06,81.06,263053.0,80.6726,80.7123,80.5137,80.5137,263053.0
2025-04-16 11:20:00,81.06,81.27,81.03,81.26,233279.0,80.5137,80.7223,80.4839,80.7123,233279.0
2025-04-16 11:30:00,81.27,81.27,81.14,81.18,108259.0,80.7223,80.7223,80.5931,80.6329,108259.0
2025-04-16 11:40:00,81.19,81.19,81.08,81.1,191094.0,80.6428,80.6428,80.5336,80.5534,191094.0
2025-04-16 11:50:00,81.1,81.11,80.96,80.98,201006.0,80.5534,80.5633,80.4144,80.4342,201006.0
2025-04-16 12:00:00,80.98,80.98,80.86,80.91,160775.0,80.4342,80.4342,80.315,80.3647,160775.0
2025-04-16 12:10:00,80.91,80.98,80.91,80.95,334128.0,80.3647,80.4342,80.3647,80.4044,334128.0
2025-04-16 12:20:00,80.93,81.02,80.93,81.0,229506.0,80.3846,80.474,80.3846,80.4541,229506.0
2025-04-16 12:30:00,81.0,81.03,80.94,80.98,291086.0,80.4541,80.4839,80.3945,80.4342,291086.0
2025-04-16 12:40:00,80.98,81.03,80.94,80.95,108150.0,80.4342,80.4839,80.3945,80.4044,108150.0
2025-04-16 12:50:00,80.95,80.96,80.89,80.94,85293.0,80.4044,80.4144,80.3448,80.3945,85293.0
2025-04-16 13:00:00,80.93,80.93,80.81,80.87,132635.0,80.3846,80.3846,80.2654,80.325,132635.0
2025-04-16 13:10:00,80.86,80.93,80.83,80.91,359994.0,80.315,80.3846,80.2852,80.3647,359994.0
2025-04-16 13:20:00,80.91,80.99,80.85,80.87,142689.0,80.3647,80.4442,80.3051,80.325,142689.0
2025-04-16 13:30:00,80.88,80.88,80.58,80.65,371446.0,80.3349,80.3349,80.0369,80.1065,371446.0
2025-04-16 13:40:00,80.65,80.65,80.42,80.44,184663.0,80.1065,80.1065,79.878,79.8979,184663.0
2025-04-16 13:50:00,80.45,80.5,80.3,80.31,344606.0,79.9078,79.9575,79.7588,79.7687,344606.0
2025-04-16 14:00:00,80.3,80.57,80.29,80.54,525041.0,79.7588,80.027,79.7489,79.9972,525041.0
2025-04-16 14:10:00,80.54,80.6,80.46,80.48,417579.0,79.9972,80.0568,79.9177,79.9376,417579.0
2025-04-16 14:20:00,80.48,80.56,80.45,80.5,158788.0,79.9376,80.0171,79.9078,79.9575,158788.0
2025-04-16 14:30:00,80.49,80.51,80.27,80.28,381494.0,79.9475,79.9674,79.729,79.7389,381494.0
2025-04-16 14:40:00,80.29,80.34,80.21,80.32,139874.0,79.7489,79.7985,79.6694,79.7787,139874.0
2025-04-16 14:50:00,80.31,80.31,80.19,80.19,92746.0,79.7687,79.7687,79.6496,79.6496,92746.0
2025-04-16 15:00:00,80.19,80.2,80.08,80.09,122423.0,79.6496,79.6595,79.5403,79.5502,122423.0
2025-04-16 15:10:00,80.09,80.18,80.04,80.06,203799.0,79.5502,79.6396,79.5006,79.5204,203799.0
2025-04-16 15:20:00,80.06,80.08,79.87,79.92,183979.0,79.5204,79.5403,79.3317,79.3814,183979.0
2025-04-16 15:30:00,79.93,80.03,79.87,79.97,471362.0,79.3913,79.4906,79.3317,79.431,471362.0
2025-04-16 15:40:00,79.98,80.06,79.82,79.88,913282.0,79.441,79.5204,79.282,79.3416,913282.0
2025-04-16 15:50:00,79.89,80.2,79.86,80.15,1561236.0,79.3516,79.6595,79.3218,79.6098,1561236.0
2025-04-17 09:30:00,80.51,80.94,80.39,80.83,478510.0,79.9674,80.3945,79.8482,80.2852,478510.0
2025-04-17 09:40:00,80.84,80.97,80.75,80.88,217022.0,80.2952,80.4243,80.2058,80.3349,217022.0
2025-04-17 09:50:00,80.88,81.16,80.88,81.14,184893.0,80.3349,80.613,80.3349,80.5931,184893.0
2025-04-17 10:00:00,81.15,81.4,81.14,81.24,369192.0,80.6031,80.8514,80.5931,80.6925,369192.0
2025-04-17 10:10:00,81.25,81.38,81.19,81.25,146669.0,80.7024,80.8315,80.6428,80.7024,146669.0
2025-04-17 10:20:00,81.24,81.33,81.18,81.24,163245.0,80.6925,80.7819,80.6329,80.6925,163245.0
2025-04-17 10:30:00,81.25,81.25,81.06,81.08,145677.0,80.7024,80.7024,80.5137,80.5336,145677.0
2025-04-17 10:40:00,81.08,81.18,81.06,81.15,131015.0,80.5336,80.6329,80.5137,80.6031,131015.0
2025-04-17 10:50:00,81.15,81.3,81.14,81.29,111908.0,80.6031,80.7521,80.5931,80.7421,111908.0
2025-04-17 11:00:00,81.29,81.6,81.26,81.51,250785.0,80.7421,81.05,80.7123,80.9607,250785.0
2025-04-17 11:10:00,81.52,81.68,81.51,81.67,90344.0,80.9706,81.1295,80.9607,81.1196,90344.0
2025-04-17 11:20:00,81.67,81.68,81.57,81.58,303322.0,81.1196,81.1295,81.0202,81.0302,303322.0
2025-04-17 11:30:00,81.58,81.74,81.54,81.68,421802.0,81.0302,81.1891,80.9905,81.1295,421802.0
2025-04-17 11:40:00,81.7,81.7,81.6,81.64,244553.0,81.1494,81.1494,81.05,81.0898,244553.0
2025-04-17 11:50:00,81.64,81.72,81.57,81.65,287565.0,81.0898,81.1692,81.0202,81.0997,287565.0
2025-04-17 12:00:00,81.66,81.86,81.63,81.81,662780.0,81.1096,81.3083,81.0798,81.2586,662780.0
2025-04-17 12:10:00,81.81,81.85,81.58,81.81,339970.0,81.2586,81.2984,81.0302,81.2586,339970.0
2025-04-17 12:20:00,81.83,81.87,81.74,81.84,85485.0,81.2785,81.3182,81.1891,81.2884,85485.0
2025-04-17 12:30:00,81.84,81.84,81.72,81.74,128124.0,81.2884,81.2884,81.1692,81.1891,128124.0
2025-04-17 12:40:00,81.76,81.82,81.69,81.77,185681.0,81.209,81.2686,81.1394,81.2189,185681.0
2025-04-17 12:50:00,81.78,81.94,81.76,81.91,218110.0,81.2288,81.3878,81.209,81.358,218110.0
2025-04-17 13:00:00,81.91,81.93,81.74,81.84,193625.0,81.358,81.3778,81.1891,81.2884,193625.0
2025-04-17 13:10:00,81.84,81.85,81.74,81.78,114981.0,81.2884,81.2984,81.1891,81.2288,114981.0
2025-04-17 13:20:00,81.79,81.82,81.73,81.76,78458.0,81.2388,81.2686,81.1792,81.209,78458.0
2025-04-17 13:30:00,81.77,81.86,81.75,81.85,227990.0,81.2189,81.3083,81.199,81.2984,227990.0
2025-04-17 13:40:00,81.86,82.05,81.78,81.95,186604.0,81.3083,81.497,81.2288,81.3977,186604.0
2025-04-17 13:50:00,81.95,82.04,81.93,82.03,70436.0,81.3977,81.4871,81.3778,81.4771,70436.0
2025-04-17 14:00:00,82.04,82.21,82.02,82.19,136283.0,81.4871,81.6559,81.4672,81.6361,136283.0
2025-04-17 14:10:00,82.19,82.2,82.1,82.17,94034.0,81.6361,81.646,81.5467,81.6162,94034.0
2025-04-17 14:20:00,82.17,82.26,82.13,82.14,292204.0,81.6162,81.7056,81.5765,81.5864,292204.0
2025-04-17 14:30:00,82.15,82.26,82.11,82.26,152073.0,81.5963,81.7056,81.5566,81.7056,152073.0
2025-04-17 14:40:00,82.26,82.26,82.09,82.1,292732.0,81.7056,81.7056,81.5367,81.5467,292732.0
2025-04-17 14:50:00,82.09,82.16,82.01,82.08,208668.0,81.5367,81.6063,81.4573,81.5268,208668.0
2025-04-17 15:00:00,82.08,82.09,81.98,82.0,277294.0,81.5268,81.5367,81.4275,81.4474,277294.0
2025-04-17 15:10:00,82.0,82.01,81.83,81.93,479855.0,81.4474,81.4573,81.2785,81.3778,479855.0
2025-04-17 15:20:00,81.93,82.04,81.84,81.99,401492.0,81.3778,81.4871,81.2884,81.4374,401492.0
2025-04-17 15:30:00,81.98,82.11,81.96,82.08,412232.0,81.4275,81.5566,81.4076,81.5268,412232.0
2025-04-17 15:40:00,82.08,82.19,82.04,82.08,772083.0,81.5268,81.6361,81.4871,81.5268,772083.0
2025-04-17 15:50:00,82.07,82.07,81.83,81.88,1114289.0,81.5169,81.5169,81.2785,81.3282,1114289.0
2025-04-21 09:30:00,81.94,82.03,81.52,81.52,985140.0,81.3878,81.4771,80.9706,80.9706,985140.0
2025-04-21 09:40:00,81.52,81.73,81.49,81.64,389102.0,80.9706,81.1792,80.9408,81.0898,389102.0
2025-04-21 09:50:00,81.64,81.67,81.55,81.66,224235.0,81.0898,81.1196,81.0004,81.1096,224235.0
2025-04-21 10:00:00,81.65,81.67,81.55,81.58,266185.0,81.0997,81.1196,81.0004,81.0302,266185.0
2025-04-21 10:10:00,81.58,81.59,81.38,81.41,155530.0,81.0302,81.0401,80.8315,80.8613,155530.0
2025-04-21 10:20:00,81.4,81.49,81.34,81.48,145048.0,80.8514,80.9408,80.7918,80.9309,145048.0
2025-04-21 10:30:00,81.49,81.58,81.48,81.56,205902.0,80.9408,81.0302,80.9309,81.0103,205902.0
2025-04-21 10:40:00,81.57,81.61,81.42,81.43,90440.0,81.0202,81.06,80.8713,80.8812,90440.0
2025-04-21 10:50:00,81.43,81.44,81.19,81.21,174323.0,80.8812,80.8911,80.6428,80.6627,174323.0
2025-04-21 11:00:00,81.21,81.24,81.02,81.06,259491.0,80.6627,80.6925,80.474,80.5137,259491.0
2025-04-21 11:10:00,81.06,81.14,81.0,81.07,245124.0,80.5137,80.5931,80.4541,80.5236,245124.0
2025-04-21 11:20:00,81.06,81.14,81.03,81.09,144643.0,80.5137,80.5931,80.4839,80.5435,144643.0
2025-04-21 11:30:00,81.08,81.09,80.95,80.97,534749.0,80.5336,80.5435,80.4044,80.4243,534749.0
2025-04-21 11:40:00,80.98,81.67,80.91,80.95,781288.0,80.4342,81.1196,80.3647,80.4044,781288.0
2025-04-21 11:50:00,80.95,80.96,80.86,80.89,177074.0,80.4044,80.4144,80.315,80.3448,177074.0
2025-04-21 12:00:00,80.88,80.92,80.81,80.82,213620.0,80.3349,80.3746,80.2654,80.2753,213620.0
2025-04-21 12:10:00,80.81,80.85,80.72,80.76,349531.0,80.2654,80.3051,80.176,80.2157,349531.0
2025-04-21 12:20:00,80.76,80.79,80.68,80.77,222164.0,80.2157,80.2455,80.1362,80.2256,222164.0
2025-04-21 12:30:00,80.77,80.88,80.77,80.86,139300.0,80.2256,80.3349,80.2256,80.315,139300.0
2025-04-21 12:40:00,80.86,80.93,80.81,80.82,73722.0,80.315,80.3846,80.2654,80.2753,73722.0
2025-04-21 12:50:00,80.81,80.81,80.68,80.76,172952.0,80.2654,80.2654,80.1362,80.2157,172952.0
2025-04-21 13:00:00,80.75,80.78,80.54,80.55,191688.0,80.2058,80.2356,79.9972,80.0071,191688.0
2025-04-21 13:10:00,80.55,80.55,80.41,80.5,77051.0,80.0071,80.0071,79.8681,79.9575,77051.0
2025-04-21 13:20:00,80.49,80.59,80.47,80.51,133487.0,79.9475,80.0469,79.9277,79.9674,133487.0
2025-04-21 13:30:00,80.51,80.59,80.5,80.58,197977.0,79.9674,80.0469,79.9575,80.0369,197977.0
2025-04-21 13:40:00,80.59,80.6,80.4,80.42,149472.0,80.0469,80.0568,79.8581,79.878,149472.0
2025-04-21 13:50:00,80.41,80.44,80.35,80.36,112174.0,79.8681,79.8979,79.8085,79.8184,112174.0
2025-04-21 14:00:00,80.35,80.38,80.23,80.26,179596.0,79.8085,79.8383,79.6893,79.7191,179596.0
2025-04-21 14:10:00,80.26,80.37,80.2,80.36,88141.0,79.7191,79.8283,79.6595,79.8184,88141.0
2025-04-21 14:20:00,80.36,80.47,80.35,80.46,96227.0,79.8184,79.9277,79.8085,79.9177,96227.0
2025-04-21 14:30:00,80.46,80.54,80.45,80.54,179516.0,79.9177,79.9972,79.9078,79.9972,179516.0
2025-04-21 14:40:00,80.55,80.56,80.41,80.5,94629.0,80.0071,80.0171,79.8681,79.9575,94629.0
2025-04-21 14:50:00,80.49,80.49,80.38,80.39,239842.0,79.9475,79.9475,79.8383,79.8482,239842.0
2025-04-21 15:00:00,80.39,80.49,80.38,80.42,139521.0,79.8482,79.9475,79.8383,79.878,139521.0
2025-04-21 15:10:00,80.43,80.57,80.42,80.56,196730.0,79.8879,80.027,79.878,80.0171,196730.0
2025-04-21 15:20:00,80.57,80.7,80.56,80.64,303941.0,80.027,80.1561,80.0171,80.0965,303941.0
2025-04-21 15:30:00,80.64,80.87,80.59,80.76,528304.0,80.0965,80.325,80.0469,80.2157,528304.0
2025-04-21 15:40:00,80.76,80.93,80.76,80.92,581566.0,80.2157,80.3846,80.2157,80.3746,581566.0
2025-04-21 15:50:00,80.92,81.18,80.85,81.09,1256423.0,80.3746,80.6329,80.3051,80.5435,1256423.0
2025-04-22 09:30:00,81.4,81.62,81.26,81.6,597023.0,80.8514,81.0699,80.7123,81.05,597023.0
2025-04-22 09:40:00,81.59,81.79,81.56,81.73,234054.0,81.0401,81.2388,81.0103,81.1792,234054.0
2025-04-22 09:50:00,81.73,81.8,81.57,81.76,239818.0,81.1792,81.2487,81.0202,81.209,239818.0
2025-04-22 10:00:00,81.75,81.99,81.74,81.95,385913.0,81.199,81.4374,81.1891,81.3977,385913.0
2025-04-22 10:10:00,81.96,82.05,81.92,82.04,218240.0,81.4076,81.497,81.3679,81.4871,218240.0
2025-04-22 10:20:00,82.04,82.11,82.01,82.07,374464.0,81.4871,81.5566,81.4573,81.5169,374464.0
2025-04-22 10:30:00,82.07,82.12,82.02,82.1,324032.0,81.5169,81.5665,81.4672,81.5467,324032.0
2025-04-22 10:40:00,82.1,82.33,82.1,82.29,151376.0,81.5467,81.7751,81.5467,81.7354,151376.0
2025-04-22 10:50:00,82.29,82.39,82.21,82.34,502526.0,81.7354,81.8347,81.6559,81.7851,502526.0
2025-04-22 11:00:00,82.34,82.35,82.24,82.27,123759.0,81.7851,81.795,81.6857,81.7155,123759.0
2025-04-22 11:10:00,82.27,82.37,82.26,82.28,80938.0,81.7155,81.8149,81.7056,81.7255,80938.0
2025-04-22 11:20:00,82.28,82.44,82.27,82.38,100615.0,81.7255,81.8844,81.7155,81.8248,100615.0
2025-04-22 11:30:00,82.37,82.46,82.32,82.44,105482.0,81.8149,81.9043,81.7652,81.8844,105482.0
2025-04-22 11:40:00,82.44,82.45,82.29,82.3,106462.0,81.8844,81.8943,81.7354,81.7453,106462.0
2025-04-22 11:50:00,82.29,82.54,82.29,82.49,240210.0,81.7354,81.9837,81.7354,81.934,240210.0
2025-04-22 12:00:00,82.5,82.71,82.46,82.48,197336.0,81.944,82.1526,81.9043,81.9241,197336.0
2025-04-22 12:10:00,82.48,82.53,82.34,82.38,139183.0,81.9241,81.9738,81.7851,81.8248,139183.0
2025-04-22 12:20:00,82.38,82.41,82.3,82.32,245639.0,81.8248,81.8546,81.7453,81.7652,245639.0
2025-04-22 12:30:00,82.33,82.43,82.31,82.41,132933.0,81.7751,81.8745,81.7553,81.8546,132933.0
2025-04-22 12:40:00,82.41,82.46,82.37,82.42,108050.0,81.8546,81.9043,81.8149,81.8645,108050.0
2025-04-22 12:50:00,82.42,82.45,82.37,82.38,147297.0,81.8645,81.8943,81.8149,81.8248,147297.0
2025-04-22 13:00:00,82.38,82.49,82.34,82.42,190584.0,81.8248,81.934,81.7851,81.8645,190584.0
2025-04-22 13:10:00,82.41,82.41,81.95,82.08,243679.0,81.8546,81.8546,81.3977,81.5268,243679.0
2025-04-22 13:20:00,82.08,82.09,81.79,81.8,463463.0,81.5268,81.5367,81.2388,81.2487,463463.0
2025-04-22 13:30:00,81.8,81.83,81.65,81.71,278520.0,81.2487,81.2785,81.0997,81.1593,278520.0
2025-04-22 13:40:00,81.71,81.72,81.49,81.49,170732.0,81.1593,81.1692,80.9408,80.9408,170732.0
2025-04-22 13:50:00,81.49,81.58,81.46,81.49,224438.0,80.9408,81.0302,80.911,80.9408,224438.0
2025-04-22 14:00:00,81.49,81.76,81.44,81.7,247126.0,80.9408,81.209,80.8911,81.1494,247126.0
2025-04-22 14:10:00,81.7,81.87,81.67,81.84,145090.0,81.1494,81.3182,81.1196,81.2884,145090.0
2025-04-22 14:20:00,81.84,81.98,81.83,81.94,105781.0,81.2884,81.4275,81.2785,81.3878,105781.0
2025-04-22 14:30:00,81.94,82.05,81.93,82.01,94726.0,81.3878,81.497,81.3778,81.4573,94726.0
2025-04-22 14:40:00,82.01,82.14,81.99,82.12,95585.0,81.4573,81.5864,81.4374,81.5665,95585.0
2025-04-22 14:50:00,82.11,82.19,82.08,82.09,198319.0,81.5566,81.6361,81.5268,81.5367,198319.0
2025-04-22 15:00:00,82.1,82.18,82.06,82.09,116800.0,81.5467,81.6261,81.5069,81.5367,116800.0
2025-04-22 15:10:00,82.1,82.11,81.98,82.02,132505.0,81.5467,81.5566,81.4275,81.4672,132505.0
2025-04-22 15:20:00,82.02,82.13,81.99,82.08,233097.0,81.4672,81.5765,81.4374,81.5268,233097.0
2025-04-22 15:30:00,82.08,82.15,82.03,82.09,203317.0,81.5268,81.5963,81.4771,81.5367,203317.0
2025-04-22 15:40:00,82.09,82.34,82.06,82.32,479599.0,81.5367,81.7851,81.5069,81.7652,479599.0
2025-04-22 15:50:00,82.31,82.37,82.15,82.26,1360629.0,81.7553,81.8149,81.5963,81.7056,1360629.0
2025-04-23 09:30:00,82.38,82.71,81.95,82.06,1941421.0,81.8248,82.1526,81.3977,81.5069,1941421.0
2025-04-23 09:40:00,82.08,82.24,81.95,82.23,754795.0,81.5268,81.6857,81.3977,81.6758,754795.0
2025-04-23 09:50:00,82.22,82.53,82.18,82.51,457724.0,81.6659,81.9738,81.6261,81.9539,457724.0
2025-04-23 10:00:00,82.52,82.64,82.31,82.52,537662.0,81.9638,82.083,81.7553,81.9638,537662.0
2025-04-23 10:10:00,82.53,82.59,82.19,82.31,213748.0,81.9738,82.0334,81.6361,81.7553,213748.0
2025-04-23 10:20:00,82.31,82.54,82.27,82.53,259017.0,81.7553,81.9837,81.7155,81.9738,259017.0
2025-04-23 10:30:00,82.53,82.61,82.45,82.48,143791.0,81.9738,82.0532,81.8943,81.9241,143791.0
2025-04-23 10:40:00,82.48,82.5,82.34,82.35,114356.0,81.9241,81.944,81.7851,81.795,114356.0
2025-04-23 10:50:00,82.34,82.34,82.05,82.08,201587.0,81.7851,81.7851,81.497,81.5268,201587.0
2025-04-23 11:00:00,82.09,82.14,81.9,81.91,581771.0,81.5367,81.5864,81.348,81.358,581771.0
2025-04-23 11:10:00,81.89,81.89,81.67,81.71,486005.0,81.3381,81.3381,81.1196,81.1593,486005.0
2025-04-23 11:20:00,81.71,81.75,81.41,81.54,750110.0,81.1593,81.199,80.8613,80.9905,750110.0
2025-04-23 11:30:00,81.54,81.61,81.42,81.6,268648.0,80.9905,81.06,80.8713,81.05,268648.0
2025-04-23 11:40:00,81.59,81.62,81.38,81.42,268348.0,81.0401,81.0699,80.8315,80.8713,268348.0
2025-04-23 11:50:00,81.42,81.51,81.34,81.48,222513.0,80.8713,80.9607,80.7918,80.9309,222513.0
2025-04-23 12:00:00,81.48,81.54,81.37,81.39,147223.0,80.9309,80.9905,80.8216,80.8415,147223.0
2025-04-23 12:10:00,81.38,81.46,81.21,81.21,143877.0,80.8315,80.911,80.6627,80.6627,143877.0
2025-04-23 12:20:00,81.2,81.4,81.14,81.39,286047.0,80.6527,80.8514,80.5931,80.8415,286047.0
2025-04-23 12:30:00,81.4,81.53,81.35,81.48,173502.0,80.8514,80.9805,80.8017,80.9309,173502.0
2025-04-23 12:40:00,81.48,81.51,81.32,81.33,197403.0,80.9309,80.9607,80.7719,80.7819,197403.0
2025-04-23 12:50:00,81.31,81.57,81.31,81.55,231730.0,80.762,81.0202,80.762,81.0004,231730.0
2025-04-23 13:00:00,81.55,81.65,81.36,81.62,408401.0,81.0004,81.0997,80.8117,81.0699,408401.0
2025-04-23 13:10:00,81.62,81.67,81.58,81.59,113972.0,81.0699,81.1196,81.0302,81.0401,113972.0
2025-04-23 13:20:00,81.59,81.66,81.56,81.56,115502.0,81.0401,81.1096,81.0103,81.0103,115502.0
2025-04-23 13:30:00,81.56,81.62,81.35,81.44,158200.0,81.0103,81.0699,80.8017,80.8911,158200.0
2025-04-23 13:40:00,81.43,81.45,81.3,81.33,506419.0,80.8812,80.9011,80.7521,80.7819,506419.0
2025-04-23 13:50:00,81.33,81.5,81.26,81.46,683355.0,80.7819,80.9507,80.7123,80.911,683355.0
2025-04-23 14:00:00,81.46,81.52,81.35,81.45,169693.0,80.911,80.9706,80.8017,80.9011,169693.0
2025-04-23 14:10:00,81.45,81.48,81.35,81.41,240449.0,80.9011,80.9309,80.8017,80.8613,240449.0
2025-04-23 14:20:00,81.41,81.49,81.23,81.26,236435.0,80.8613,80.9408,80.6825,80.7123,236435.0
2025-04-23 14:30:00,81.27,81.4,81.25,81.29,291229.0,80.7223,80.8514,80.7024,80.7421,291229.0
2025-04-23 14:40:00,81.29,81.29,81.18,81.26,155823.0,80.7421,80.7421,80.6329,80.7123,155823.0
2025-04-23 14:50:00,81.27,81.34,81.22,81.24,417896.0,80.7223,80.7918,80.6726,80.6925,417896.0
2025-04-23 15:00:00,81.24,81.31,81.13,81.18,342957.0,80.6925,80.762,80.5832,80.6329,342957.0
2025-04-23 15:10:00,81.18,81.3,81.17,81.29,419193.0,80.6329,80.7521,80.6229,80.7421,419193.0
2025-04-23 15:20:00,81.28,81.46,81.26,81.4,336834.0,80.7322,80.911,80.7123,80.8514,336834.0
2025-04-23 15:30:00,81.39,81.55,81.38,81.54,261826.0,80.8415,81.0004,80.8315,80.9905,261826.0
2025-04-23 15:40:00,81.55,81.67,81.51,81.65,350638.0,81.0004,81.1196,80.9607,81.0997,350638.0
2025-04-23 15:50:00,81.65,81.89,81.64,81.78,1844642.0,81.0997,81.3381,81.0898,81.2288,1844642.0
2025-04-24 09:30:00,81.25,81.32,80.68,80.81,1101451.0,80.7024,80.7719,80.1362,80.2654,1101451.0
2025-04-24 09:40:00,80.81,81.06,80.77,80.95,458700.0,80.2654,80.5137,80.2256,80.4044,458700.0
2025-04-24 09:50:00,80.95,81.06,80.89,80.89,263804.0,80.4044,80.5137,80.3448,80.3448,263804.0
2025-04-24 10:00:00,80.89,81.02,80.8,81.01,254467.0,80.3448,80.474,80.2554,80.464,254467.0
2025-04-24 10:10:00,81.03,81.09,80.91,81.07,269969.0,80.4839,80.5435,80.3647,80.5236,269969.0
2025-04-24 10:20:00,81.07,81.17,81.0,81.14,261383.0,80.5236,80.6229,80.4541,80.5931,261383.0
2025-04-24 10:30:00,81.13,81.28,81.12,81.23,273901.0,80.5832,80.7322,80.5733,80.6825,273901.0
2025-04-24 10:40:00,81.23,81.24,80.99,81.04,244145.0,80.6825,80.6925,80.4442,80.4938,244145.0
2025-04-24 10:50:00,81.04,81.17,80.99,81.15,249854.0,80.4938,80.6229,80.4442,80.6031,249854.0
2025-04-24 11:00:00,81.15,81.18,81.06,81.12,131977.0,80.6031,80.6329,80.5137,80.5733,131977.0
2025-04-24 11:10:00,81.11,81.33,81.08,81.2,135260.0,80.5633,80.7819,80.5336,80.6527,135260.0
2025-04-24 11:20:00,81.19,81.22,80.94,81.0,212785.0,80.6428,80.6726,80.3945,80.4541,212785.0
2025-04-24 11:30:00,81.0,81.13,80.93,81.06,151870.0,80.4541,80.5832,80.3846,80.5137,151870.0
2025-04-24 11:40:00,81.06,81.11,80.96,81.03,214603.0,80.5137,80.5633,80.4144,80.4839,214603.0
2025-04-24 11:50:00,81.02,81.08,80.91,80.92,263184.0,80.474,80.5336,80.3647,80.3746,263184.0
2025-04-24 12:00:00,80.93,81.02,80.9,80.95,81540.0,80.3846,80.474,80.3548,80.4044,81540.0
2025-04-24 12:10:00,80.94,81.13,80.91,81.11,101247.0,80.3945,80.5832,80.3647,80.5633,101247.0
2025-04-24 12:20:00,81.11,81.19,81.05,81.14,434877.0,80.5633,80.6428,80.5038,80.5931,434877.0
2025-04-24 12:30:00,81.13,81.16,81.04,81.06,432148.0,80.5832,80.613,80.4938,80.5137,432148.0
2025-04-24 12:40:00,81.05,81.12,81.03,81.04,285910.0,80.5038,80.5733,80.4839,80.4938,285910.0
2025-04-24 12:50:00,81.05,81.12,80.99,81.05,120457.0,80.5038,80.5733,80.4442,80.5038,120457.0
2025-04-24 13:00:00,81.05,81.06,80.92,80.92,118636.0,80.5038,80.5137,80.3746,80.3746,118636.0
2025-04-24 13:10:00,80.92,80.97,80.79,80.83,142298.0,80.3746,80.4243,80.2455,80.2852,142298.0
2025-04-24 13:20:00,80.84,80.86,80.79,80.81,117309.0,80.2952,80.315,80.2455,80.2654,117309.0
2025-04-24 13:30:00,80.81,80.99,80.81,80.95,125321.0,80.2654,80.4442,80.2654,80.4044,125321.0
2025-04-24 13:40:00,80.95,81.04,80.95,81.02,55884.0,80.4044,80.4938,80.4044,80.474,55884.0
2025-04-24 13:50:00,81.03,81.06,80.95,80.98,148990.0,80.4839,80.5137,80.4044,80.4342,148990.0
2025-04-24 14:00:00,80.99,81.13,80.97,81.04,196492.0,80.4442,80.5832,80.4243,80.4938,196492.0
2025-04-24 14:10:00,81.04,81.09,81.0,81.07,80232.0,80.4938,80.5435,80.4541,80.5236,80232.0
2025-04-24 14:20:00,81.08,81.1,81.03,81.07,109949.0,80.5336,80.5534,80.4839,80.5236,109949.0
2025-04-24 14:30:00,81.07,81.18,81.06,81.16,103405.0,80.5236,80.6329,80.5137,80.613,103405.0
2025-04-24 14:40:00,81.17,81.17,81.12,81.16,92863.0,80.6229,80.6229,80.5733,80.613,92863.0
2025-04-24 14:50:00,81.16,81.21,81.13,81.15,104654.0,80.613,80.6627,80.5832,80.6031,104654.0
2025-04-24 15:00:00,81.14,81.14,81.0,81.04,126837.0,80.5931,80.5931,80.4541,80.4938,126837.0
2025-04-24 15:10:00,81.04,81.07,80.92,81.04,274760.0,80.4938,80.5236,80.3746,80.4938,274760.0
2025-04-24 15:20:00,81.04,81.11,81.01,81.01,218002.0,80.4938,80.5633,80.464,80.464,218002.0
2025-04-24 15:30:00,81.01,81.17,80.97,81.15,376267.0,80.464,80.6229,80.4243,80.6031,376267.0
2025-04-24 15:40:00,81.15,81.16,81.03,81.13,218312.0,80.6031,80.613,80.4839,80.5832,218312.0
2025-04-24 15:50:00,81.13,81.15,81.01,81.04,976954.0,80.5832,80.6031,80.464,80.4938,976954.0
2025-04-25 09:30:00,81.2,81.44,80.91,81.21,539600.0,80.6527,80.8911,80.3647,80.6627,539600.0
2025-04-25 09:40:00,81.2,81.23,80.58,80.65,693568.0,80.6527,80.6825,80.0369,80.1065,693568.0
2025-04-25 09:50:00,80.65,80.71,80.33,80.35,346292.0,80.1065,80.166,79.7886,79.8085,346292.0
2025-04-25 10:00:00,80.36,80.56,80.3,80.55,389475.0,79.8184,80.0171,79.7588,80.0071,389475.0
2025-04-25 10:10:00,80.56,80.59,80.37,80.38,289760.0,80.0171,80.0469,79.8283,79.8383,289760.0
2025-04-25 10:20:00,80.38,80.39,80.0,80.17,330387.0,79.8383,79.8482,79.4608,79.6297,330387.0
2025-04-25 10:30:00,80.17,80.29,80.13,80.24,216624.0,79.6297,79.7489,79.59,79.6992,216624.0
2025-04-25 10:40:00,80.28,80.4,80.25,80.35,361612.0,79.7389,79.8581,79.7091,79.8085,361612.0
2025-04-25 10:50:00,80.36,80.41,80.3,80.41,448646.0,79.8184,79.8681,79.7588,79.8681,448646.0
2025-04-25 11:00:00,80.41,80.5,80.38,80.48,205763.0,79.8681,79.9575,79.8383,79.9376,205763.0
2025-04-25 11:10:00,80.49,80.54,80.4,80.43,470460.0,79.9475,79.9972,79.8581,79.8879,470460.0
2025-04-25 11:20:00,80.43,80.49,80.35,80.39,183413.0,79.8879,79.9475,79.8085,79.8482,183413.0
2025-04-25 11:30:00,80.39,80.46,80.34,80.39,122448.0,79.8482,79.9177,79.7985,79.8482,122448.0
2025-04-25 11:40:00,80.39,80.44,80.32,80.36,144731.0,79.8482,79.8979,79.7787,79.8184,144731.0
2025-04-25 11:50:00,80.36,80.49,80.36,80.47,153815.0,79.8184,79.9475,79.8184,79.9277,153815.0
2025-04-25 12:00:00,80.47,80.61,80.47,80.6,786970.0,79.9277,80.0667,79.9277,80.0568,786970.0
2025-04-25 12:10:00,80.59,80.61,80.54,80.56,479862.0,80.0469,80.0667,79.9972,80.0171,479862.0
2025-04-25 12:20:00,80.57,80.62,80.53,80.55,442708.0,80.027,80.0767,79.9873,80.0071,442708.0
2025-04-25 12:30:00,80.55,80.58,80.49,80.5,215083.0,80.0071,80.0369,79.9475,79.9575,215083.0
2025-04-25 12:40:00,80.51,80.53,80.39,80.45,157552.0,79.9674,79.9873,79.8482,79.9078,157552.0
2025-04-25 12:50:00,80.44,80.49,80.4,80.44,115812.0,79.8979,79.9475,79.8581,79.8979,115812.0
2025-04-25 13:00:00,80.44,80.48,80.39,80.44,262678.0,79.8979,79.9376,79.8482,79.8979,262678.0
2025-04-25 13:10:00,80.44,80.53,80.43,80.51,183542.0,79.8979,79.9873,79.8879,79.9674,183542.0
2025-04-25 13:20:00,80.51,80.55,80.49,80.55,197454.0,79.9674,80.0071,79.9475,80.0071,197454.0
2025-04-25 13:30:00,80.54,80.6,80.43,80.48,482041.0,79.9972,80.0568,79.8879,79.9376,482041.0
2025-04-25 13:40:00,80.49,80.56,80.46,80.52,223629.0,79.9475,80.0171,79.9177,79.9773,223629.0
2025-04-25 13:50:00,80.52,80.53,80.38,80.42,202392.0,79.9773,79.9873,79.8383,79.878,202392.0
2025-04-25 14:00:00,80.42,80.59,80.37,80.58,156352.0,79.878,80.0469,79.8283,80.0369,156352.0
2025-04-25 14:10:00,80.58,80.65,80.55,80.64,221830.0,80.0369,80.1065,80.0071,80.0965,221830.0
2025-04-25 14:20:00,80.64,80.88,80.63,80.83,454543.0,80.0965,80.3349,80.0866,80.2852,454543.0
2025-04-25 14:30:00,80.83,80.88,80.79,80.86,203813.0,80.2852,80.3349,80.2455,80.315,203813.0
2025-04-25 14:40:00,80.86,80.87,80.77,80.78,118206.0,80.315,80.325,80.2256,80.2356,118206.0
2025-04-25 14:50:00,80.78,80.81,80.68,80.74,169665.0,80.2356,80.2654,80.1362,80.1958,169665.0
2025-04-25 15:00:00,80.75,80.9,80.74,80.86,154102.0,80.2058,80.3548,80.1958,80.315,154102.0
2025-04-25 15:10:00,80.86,80.86,80.76,80.79,264836.0,80.315,80.315,80.2157,80.2455,264836.0
2025-04-25 15:20:00,80.79,80.85,80.72,80.73,238549.0,80.2455,80.3051,80.176,80.1859,238549.0
2025-04-25 15:30:00,80.73,80.81,80.68,80.77,229342.0,80.1859,80.2654,80.1362,80.2256,229342.0
2025-04-25 15:40:00,80.77,80.85,80.72,80.83,688690.0,80.2256,80.3051,80.176,80.2852,688690.0
2025-04-25 15:50:00,80.83,80.92,80.76,80.83,889090.0,80.2852,80.3746,80.2157,80.2852,889090.0
2025-04-28 09:30:00,80.91,81.22,80.86,80.94,630753.0,80.3647,80.6726,80.315,80.3945,630753.0
2025-04-28 09:40:00,80.94,81.03,80.71,80.78,519005.0,80.3945,80.4839,80.166,80.2356,519005.0
2025-04-28 09:50:00,80.79,80.82,80.64,80.69,262717.0,80.2455,80.2753,80.0965,80.1462,262717.0
2025-04-28 10:00:00,80.68,80.75,80.6,80.67,246055.0,80.1362,80.2058,80.0568,80.1263,246055.0
2025-04-28 10:10:00,80.67,80.86,80.64,80.85,226051.0,80.1263,80.315,80.0965,80.3051,226051.0
2025-04-28 10:20:00,80.86,80.93,80.74,80.75,224724.0,80.315,80.3846,80.1958,80.2058,224724.0
2025-04-28 10:30:00,80.75,80.75,80.58,80.69,266929.0,80.2058,80.2058,80.0369,80.1462,266929.0
2025-04-28 10:40:00,80.7,80.77,80.6,80.75,109900.0,80.1561,80.2256,80.0568,80.2058,109900.0
2025-04-28 10:50:00,80.75,80.88,80.69,80.88,132876.0,80.2058,80.3349,80.1462,80.3349,132876.0
2025-04-28 11:00:00,80.87,80.89,80.81,80.82,237936.0,80.325,80.3448,80.2654,80.2753,237936.0
2025-04-28 11:10:00,80.83,80.83,80.76,80.81,107152.0,80.2852,80.2852,80.2157,80.2654,107152.0
2025-04-28 11:20:00,80.81,80.84,80.74,80.81,227244.0,80.2654,80.2952,80.1958,80.2654,227244.0
2025-04-28 11:30:00,80.83,80.83,80.71,80.75,178270.0,80.2852,80.2852,80.166,80.2058,178270.0
2025-04-28 11:40:00,80.75,80.77,80.66,80.7,80429.0,80.2058,80.2256,80.1164,80.1561,80429.0
2025-04-28 11:50:00,80.69,80.71,80.53,80.56,124448.0,80.1462,80.166,79.9873,80.0171,124448.0
2025-04-28 12:00:00,80.56,80.58,80.5,80.52,196566.0,80.0171,80.0369,79.9575,79.9773,196566.0
2025-04-28 12:10:00,80.54,80.57,80.49,80.55,240305.0,79.9972,80.027,79.9475,80.0071,240305.0
2025-04-28 12:20:00,80.55,80.56,80.49,80.5,212695.0,80.0071,80.0171,79.9475,79.9575,212695.0
2025-04-28 12:30:00,80.5,80.53,80.38,80.44,114239.0,79.9575,79.9873,79.8383,79.8979,114239.0
2025-04-28 12:40:00,80.43,80.46,80.38,80.45,134583.0,79.8879,79.9177,79.8383,79.9078,134583.0
2025-04-28 12:50:00,80.45,80.47,80.33,80.38,159857.0,79.9078,79.9277,79.7886,79.8383,159857.0
2025-04-28 13:00:00,80.38,80.44,80.36,80.37,185450.0,79.8383,79.8979,79.8184,79.8283,185450.0
2025-04-28 13:10:00,80.37,80.38,80.28,80.32,194341.0,79.8283,79.8383,79.7389,79.7787,194341.0
2025-04-28 13:20:00,80.31,80.32,80.18,80.19,208247.0,79.7687,79.7787,79.6396,79.6496,208247.0
2025-04-28 13:30:00,80.2,80.26,80.14,80.26,120862.0,79.6595,79.7191,79.5999,79.7191,120862.0
2025-04-28 13:40:00,80.27,80.34,80.24,80.31,97364.0,79.729,79.7985,79.6992,79.7687,97364.0
2025-04-28 13:50:00,80.32,80.4,80.31,80.39,265669.0,79.7787,79.8581,79.7687,79.8482,265669.0
2025-04-28 14:00:00,80.38,80.45,80.38,80.43,155092.0,79.8383,79.9078,79.8383,79.8879,155092.0
2025-04-28 14:10:00,80.42,80.42,80.3,80.33,135549.0,79.878,79.878,79.7588,79.7886,135549.0
2025-04-28 14:20:00,80.33,80.47,80.33,80.47,205495.0,79.7886,79.9277,79.7886,79.9277,205495.0
2025-04-28 14:30:00,80.47,80.49,80.37,80.37,167000.0,79.9277,79.9475,79.8283,79.8283,167000.0
2025-04-28 14:40:00,80.37,80.39,80.31,80.35,93458.0,79.8283,79.8482,79.7687,79.8085,93458.0
2025-04-28 14:50:00,80.36,80.4,80.35,80.36,193590.0,79.8184,79.8581,79.8085,79.8184,193590.0
2025-04-28 15:00:00,80.36,80.48,80.35,80.48,207602.0,79.8184,79.9376,79.8085,79.9376,207602.0
2025-04-28 15:10:00,80.47,80.55,80.47,80.52,186755.0,79.9277,80.0071,79.9277,79.9773,186755.0
2025-04-28 15:20:00,80.52,80.61,80.51,80.56,205931.0,79.9773,80.0667,79.9674,80.0171,205931.0
2025-04-28 15:30:00,80.56,80.6,80.47,80.57,359916.0,80.0171,80.0568,79.9277,80.027,359916.0
2025-04-28 15:40:00,80.56,80.7,80.53,80.7,319204.0,80.0171,80.1561,79.9873,80.1561,319204.0
2025-04-28 15:50:00,80.7,80.75,80.57,80.58,1726053.0,80.1561,80.2058,80.027,80.0369,1726053.0
2025-04-29 09:30:00,80.23,80.57,79.79,80.56,817941.0,79.6893,80.027,79.2522,80.0171,817941.0
2025-04-29 09:40:00,80.56,80.59,80.4,80.58,433431.0,80.0171,80.0469,79.8581,80.0369,433431.0
2025-04-29 09:50:00,80.57,80.67,80.49,80.54,301209.0,80.027,80.1263,79.9475,79.9972,301209.0
2025-04-29 10:00:00,80.53,80.82,80.45,80.77,322125.0,79.9873,80.2753,79.9078,80.2256,322125.0
2025-04-29 10:10:00,80.77,80.91,80.75,80.89,252341.0,80.2256,80.3647,80.2058,80.3448,252341.0
2025-04-29 10:20:00,80.9,80.9,80.66,80.83,309889.0,80.3548,80.3548,80.1164,80.2852,309889.0
2025-04-29 10:30:00,80.83,80.96,80.82,80.89,349604.0,80.2852,80.4144,80.2753,80.3448,349604.0
2025-04-29 10:40:00,80.9,81.05,80.88,81.04,435181.0,80.3548,80.5038,80.3349,80.4938,435181.0
2025-04-29 10:50:00,81.04,81.14,80.97,81.14,182492.0,80.4938,80.5931,80.4243,80.5931,182492.0
2025-04-29 11:00:00,81.14,81.18,81.06,81.1,200535.0,80.5931,80.6329,80.5137,80.5534,200535.0
2025-04-29 11:10:00,81.09,81.11,80.88,80.88,236695.0,80.5435,80.5633,80.3349,80.3349,236695.0
2025-04-29 11:20:00,80.88,81.01,80.81,81.01,265643.0,80.3349,80.464,80.2654,80.464,265643.0
2025-04-29 11:30:00,81.0,81.01,80.84,80.85,219773.0,80.4541,80.464,80.2952,80.3051,219773.0
2025-04-29 11:40:00,80.85,80.95,80.85,80.91,124414.0,80.3051,80.4044,80.3051,80.3647,124414.0
2025-04-29 11:50:00,80.91,80.98,80.86,80.87,156303.0,80.3647,80.4342,80.315,80.325,156303.0
2025-04-29 12:00:00,80.88,80.98,80.83,80.96,132072.0,80.3349,80.4342,80.2852,80.4144,132072.0
2025-04-29 12:10:00,80.95,80.98,80.91,80.94,80956.0,80.4044,80.4342,80.3647,80.3945,80956.0
2025-04-29 12:20:00,80.93,81.02,80.91,81.02,203678.0,80.3846,80.474,80.3647,80.474,203678.0
2025-04-29 12:30:00,81.02,81.02,80.89,80.9,84126.0,80.474,80.474,80.3448,80.3548,84126.0
2025-04-29 12:40:00,80.9,80.93,80.74,80.77,167432.0,80.3548,80.3846,80.1958,80.2256,167432.0
2025-04-29 12:50:00,80.77,80.83,80.7,80.71,100602.0,80.2256,80.2852,80.1561,80.166,100602.0
2025-04-29 13:00:00,80.71,80.76,80.68,80.74,87688.0,80.166,80.2157,80.1362,80.1958,87688.0
2025-04-29 13:10:00,80.74,80.89,80.7,80.89,88168.0,80.1958,80.3448,80.1561,80.3448,88168.0
2025-04-29 13:20:00,80.89,80.94,80.86,80.92,100109.0,80.3448,80.3945,80.315,80.3746,100109.0
2025-04-29 13:30:00,80.92,81.04,80.92,81.04,75999.0,80.3746,80.4938,80.3746,80.4938,75999.0
2025-04-29 13:40:00,81.04,81.21,81.04,81.19,191026.0,80.4938,80.6627,80.4938,80.6428,191026.0
2025-04-29 13:50:00,81.19,81.2,81.12,81.14,94836.0,80.6428,80.6527,80.5733,80.5931,94836.0
2025-04-29 14:00:00,81.14,81.19,81.09,81.14,121702.0,80.5931,80.6428,80.5435,80.5931,121702.0
2025-04-29 14:10:00,81.14,81.17,81.08,81.09,82594.0,80.5931,80.6229,80.5336,80.5435,82594.0
2025-04-29 14:20:00,81.1,81.11,81.0,81.04,159956.0,80.5534,80.5633,80.4541,80.4938,159956.0
2025-04-29 14:30:00,81.04,81.11,81.02,81.08,96373.0,80.4938,80.5633,80.474,80.5336,96373.0
2025-04-29 14:40:00,81.08,81.12,81.05,81.07,133262.0,80.5336,80.5733,80.5038,80.5236,133262.0
2025-04-29 14:50:00,81.07,81.11,81.03,81.08,208282.0,80.5236,80.5633,80.4839,80.5336,208282.0
2025-04-29 15:00:00,81.08,81.16,81.07,81.13,259235.0,80.5336,80.613,80.5236,80.5832,259235.0
2025-04-29 15:10:00,81.13,81.16,81.12,81.14,166533.0,80.5832,80.613,80.5733,80.5931,166533.0
2025-04-29 15:20:00,81.14,81.16,81.09,81.12,118739.0,80.5931,80.613,80.5435,80.5733,118739.0
2025-04-29 15:30:00,81.13,81.15,81.08,81.12,128273.0,80.5832,80.6031,80.5336,80.5733,128273.0
2025-04-29 15:40:00,81.12,81.2,81.08,81.19,285631.0,80.5733,80.6527,80.5336,80.6428,285631.0
2025-04-29 15:50:00,81.19,81.3,81.16,81.21,1153822.0,80.6428,80.7521,80.613,80.6627,1153822.0
2025-04-30 09:30:00,81.69,81.75,81.12,81.18,1233650.0,81.1394,81.199,80.5733,80.6329,1233650.0
2025-04-30 09:40:00,81.18,81.2,80.77,80.84,586918.0,80.6329,80.6527,80.2256,80.2952,586918.0
2025-04-30 09:50:00,80.84,80.9,80.74,80.8,459200.0,80.2952,80.3548,80.1958,80.2554,459200.0
2025-04-30 10:00:00,80.79,80.93,80.67,80.75,336723.0,80.2455,80.3846,80.1263,80.2058,336723.0
2025-04-30 10:10:00,80.75,80.8,80.7,80.74,206779.0,80.2058,80.2554,80.1561,80.1958,206779.0
2025-04-30 10:20:00,80.75,80.94,80.7,80.91,99793.0,80.2058,80.3945,80.1561,80.3647,99793.0
2025-04-30 10:30:00,80.9,81.06,80.89,81.04,103100.0,80.3548,80.5137,80.3448,80.4938,103100.0
2025-04-30 10:40:00,81.04,81.29,81.01,81.27,192687.0,80.4938,80.7421,80.464,80.7223,192687.0
2025-04-30 10:50:00,81.26,81.4,81.17,81.35,173828.0,80.7123,80.8514,80.6229,80.8017,173828.0
2025-04-30 11:00:00,81.36,81.42,81.3,81.37,257249.0,80.8117,80.8713,80.7521,80.8216,257249.0
2025-04-30 11:10:00,81.38,81.41,81.3,81.4,152794.0,80.8315,80.8613,80.7521,80.8514,152794.0
2025-04-30 11:20:00,81.39,81.51,81.36,81.4,116569.0,80.8415,80.9607,80.8117,80.8514,116569.0
2025-04-30 11:30:00,81.41,81.48,81.35,81.46,87698.0,80.8613,80.9309,80.8017,80.911,87698.0
2025-04-30 11:40:00,81.46,81.47,81.38,81.44,266544.0,80.911,80.9209,80.8315,80.8911,266544.0
2025-04-30 11:50:00,81.44,81.52,81.42,81.52,73185.0,80.8911,80.9706,80.8713,80.9706,73185.0
2025-04-30 12:00:00,81.51,81.57,81.49,81.56,78223.0,80.9607,81.0202,80.9408,81.0103,78223.0
2025-04-30 12:10:00,81.55,81.55,81.44,81.5,243684.0,81.0004,81.0004,80.8911,80.9507,243684.0
2025-04-30 12:20:00,81.49,81.53,81.41,81.52,182182.0,80.9408,80.9805,80.8613,80.9706,182182.0
2025-04-30 12:30:00,81.51,81.73,81.48,81.72,62121.0,80.9607,81.1792,80.9309,81.1692,62121.0
2025-04-30 12:40:00,81.71,81.82,81.7,81.75,378844.0,81.1593,81.2686,81.1494,81.199,378844.0
2025-04-30 12:50:00,81.74,81.84,81.72,81.8,79790.0,81.1891,81.2884,81.1692,81.2487,79790.0
2025-04-30 13:00:00,81.8,81.8,81.66,81.66,68146.0,81.2487,81.2487,81.1096,81.1096,68146.0
2025-04-30 13:10:00,81.65,81.7,81.54,81.68,78754.0,81.0997,81.1494,80.9905,81.1295,78754.0
2025-04-30 13:20:00,81.67,81.78,81.67,81.78,159226.0,81.1196,81.2288,81.1196,81.2288,159226.0
2025-04-30 13:30:00,81.78,81.85,81.74,81.81,85905.0,81.2288,81.2984,81.1891,81.2586,85905.0
2025-04-30 13:40:00,81.8,81.85,81.78,81.79,48754.0,81.2487,81.2984,81.2288,81.2388,48754.0
2025-04-30 13:50:00,81.8,81.86,81.78,81.8,68622.0,81.2487,81.3083,81.2288,81.2487,68622.0
2025-04-30 14:00:00,81.81,81.99,81.75,81.82,342851.0,81.2586,81.4374,81.199,81.2686,342851.0
2025-04-30 14:10:00,81.81,81.93,81.8,81.83,129975.0,81.2586,81.3778,81.2487,81.2785,129975.0
2025-04-30 14:20:00,81.83,81.84,81.62,81.69,160184.0,81.2785,81.2884,81.0699,81.1394,160184.0
2025-04-30 14:30:00,81.69,81.73,81.57,81.59,77430.0,81.1394,81.1792,81.0202,81.0401,77430.0
2025-04-30 14:40:00,81.59,81.64,81.53,81.62,126750.0,81.0401,81.0898,80.9805,81.0699,126750.0
2025-04-30 14:50:00,81.61,81.64,81.52,81.54,51306.0,81.06,81.0898,80.9706,80.9905,51306.0
2025-04-30 15:00:00,81.55,81.68,81.54,81.64,112907.0,81.0004,81.1295,80.9905,81.0898,112907.0
2025-04-30 15:10:00,81.64,81.78,81.63,81.73,339886.0,81.0898,81.2288,81.0798,81.1792,339886.0
2025-04-30 15:20:00,81.73,81.8,81.63,81.63,126094.0,81.1792,81.2487,81.0798,81.0798,126094.0
2025-04-30 15:30:00,81.64,81.67,81.53,81.56,154005.0,81.0898,81.1196,80.9805,81.0103,154005.0
2025-04-30 15:40:00,81.56,81.93,81.55,81.9,219510.0,81.0103,81.3778,81.0004,81.348,219510.0
2025-04-30 15:50:00,81.91,82.15,81.81,81.82,1696618.0,81.358,81.5963,81.2586,81.2686,1696618.0
2025-05-01 09:30:00,81.29,81.35,80.83,81.25,1002817.0,80.7421,80.8017,80.2852,80.7024,1002817.0
2025-05-01 09:40:00,81.25,81.33,80.94,81.13,421509.0,80.7024,80.7819,80.3945,80.5832,421509.0
2025-05-01 09:50:00,81.13,81.35,81.13,81.24,250496.0,80.5832,80.8017,80.5832,80.6925,250496.0
2025-05-01 10:00:00,81.25,81.41,81.18,81.24,408258.0,80.7024,80.8613,80.6329,80.6925,408258.0
2025-05-01 10:10:00,81.23,81.41,81.22,81.35,337271.0,80.6825,80.8613,80.6726,80.8017,337271.0
2025-05-01 10:20:00,81.35,81.48,81.35,81.43,259970.0,80.8017,80.9309,80.8017,80.8812,259970.0
2025-05-01 10:30:00,81.44,81.45,81.27,81.45,258850.0,80.8911,80.9011,80.7223,80.9011,258850.0
2025-05-01 10:40:00,81.44,81.51,81.39,81.45,242028.0,80.8911,80.9607,80.8415,80.9011,242028.0
2025-05-01 10:50:00,81.45,81.53,81.43,81.49,199951.0,80.9011,80.9805,80.8812,80.9408,199951.0
2025-05-01 11:00:00,81.48,81.51,81.41,81.51,183486.0,80.9309,80.9607,80.8613,80.9607,183486.0
2025-05-01 11:10:00,81.53,81.55,81.46,81.48,291565.0,80.9805,81.0004,80.911,80.9309,291565.0
2025-05-01 11:20:00,81.47,81.48,81.37,81.39,187326.0,80.9209,80.9309,80.8216,80.8415,187326.0
2025-05-01 11:30:00,81.38,81.43,81.29,81.37,117619.0,80.8315,80.8812,80.7421,80.8216,117619.0
2025-05-01 11:40:00,81.37,81.38,81.23,81.27,149102.0,80.8216,80.8315,80.6825,80.7223,149102.0
2025-05-01 11:50:00,81.26,81.31,81.16,81.21,250026.0,80.7123,80.762,80.613,80.6627,250026.0
2025-05-01 12:00:00,81.21,81.29,81.14,81.26,137991.0,80.6627,80.7421,80.5931,80.7123,137991.0
2025-05-01 12:10:00,81.25,81.25,81.07,81.15,124493.0,80.7024,80.7024,80.5236,80.6031,124493.0
2025-05-01 12:20:00,81.16,81.22,81.11,81.15,149485.0,80.613,80.6726,80.5633,80.6031,149485.0
2025-05-01 12:30:00,81.15,81.18,81.12,81.17,326634.0,80.6031,80.6329,80.5733,80.6229,326634.0
2025-05-01 12:40:00,81.17,81.17,81.11,81.14,134634.0,80.6229,80.6229,80.5633,80.5931,134634.0
2025-05-01 12:50:00,81.14,81.24,81.12,81.21,208253.0,80.5931,80.6925,80.5733,80.6627,208253.0
2025-05-01 13:00:00,81.21,81.39,81.21,81.35,142325.0,80.6627,80.8415,80.6627,80.8017,142325.0
2025-05-01 13:10:00,81.34,81.45,81.31,81.42,109266.0,80.7918,80.9011,80.762,80.8713,109266.0
2025-05-01 13:20:00,81.42,81.45,81.37,81.41,104306.0,80.8713,80.9011,80.8216,80.8613,104306.0
2025-05-01 13:30:00,81.4,81.45,81.38,81.41,131042.0,80.8514,80.9011,80.8315,80.8613,131042.0
2025-05-01 13:40:00,81.41,81.41,81.32,81.34,159326.0,80.8613,80.8613,80.7719,80.7918,159326.0
2025-05-01 13:50:00,81.34,81.38,81.26,81.26,199960.0,80.7918,80.8315,80.7123,80.7123,199960.0
2025-05-01 14:00:00,81.27,81.36,81.25,81.33,134850.0,80.7223,80.8117,80.7024,80.7819,134850.0
2025-05-01 14:10:00,81.34,81.44,81.33,81.39,138700.0,80.7918,80.8911,80.7819,80.8415,138700.0
2025-05-01 14:20:00,81.39,81.4,81.26,81.33,112628.0,80.8415,80.8514,80.7123,80.7819,112628.0
2025-05-01 14:30:00,81.33,81.36,81.3,81.33,127715.0,80.7819,80.8117,80.7521,80.7819,127715.0
2025-05-01 14:40:00,81.33,81.39,81.3,81.3,275009.0,80.7819,80.8415,80.7521,80.7521,275009.0
2025-05-01 14:50:00,81.31,81.32,81.22,81.23,155334.0,80.762,80.7719,80.6726,80.6825,155334.0
2025-05-01 15:00:00,81.23,81.29,81.18,81.18,199059.0,80.6825,80.7421,80.6329,80.6329,199059.0
2025-05-01 15:10:00,81.19,81.24,81.12,81.22,168542.0,80.6428,80.6925,80.5733,80.6726,168542.0
2025-05-01 15:20:00,81.22,81.33,81.21,81.32,187397.0,80.6726,80.7819,80.6627,80.7719,187397.0
2025-05-01 15:30:00,81.31,81.38,81.3,81.33,268346.0,80.762,80.8315,80.7521,80.7819,268346.0
2025-05-01 15:40:00,81.34,81.49,81.29,81.48,547810.0,80.7918,80.9408,80.7421,80.9309,547810.0
2025-05-01 15:50:00,81.48,81.48,81.05,81.12,1743718.0,80.9309,80.9309,80.5038,80.5733,1743718.0
2025-05-02 09:30:00,81.58,81.86,81.53,81.6,2213056.0,81.0302,81.3083,80.9805,81.05,2213056.0
2025-05-02 09:40:00,81.6,81.64,81.47,81.62,569479.0,81.05,81.0898,80.9209,81.0699,569479.0
2025-05-02 09:50:00,81.61,81.61,81.42,81.53,507356.0,81.06,81.06,80.8713,80.9805,507356.0
2025-05-02 10:00:00,81.52,81.69,81.5,81.65,334835.0,80.9706,81.1394,80.9507,81.0997,334835.0
2025-05-02 10:10:00,81.65,81.75,81.65,81.67,421397.0,81.0997,81.199,81.0997,81.1196,421397.0
2025-05-02 10:20:00,81.67,81.71,81.6,81.69,261071.0,81.1196,81.1593,81.05,81.1394,261071.0
2025-05-02 10:30:00,81.68,81.69,81.51,81.57,179206.0,81.1295,81.1394,80.9607,81.0202,179206.0
2025-05-02 10:40:00,81.56,81.59,81.48,81.53,171081.0,81.0103,81.0401,80.9309,80.9805,171081.0
2025-05-02 10:50:00,81.54,81.57,81.47,81.55,131748.0,80.9905,81.0202,80.9209,81.0004,131748.0
2025-05-02 11:00:00,81.55,81.57,81.42,81.43,130823.0,81.0004,81.0202,80.8713,80.8812,130823.0
2025-05-02 11:10:00,81.42,81.46,81.37,81.38,181913.0,80.8713,80.911,80.8216,80.8315,181913.0
2025-05-02 11:20:00,81.38,81.39,81.29,81.3,223808.0,80.8315,80.8415,80.7421,80.7521,223808.0
2025-05-02 11:30:00,81.3,81.47,81.28,81.47,565972.0,80.7521,80.9209,80.7322,80.9209,565972.0
2025-05-02 11:40:00,81.47,81.47,81.31,81.35,149779.0,80.9209,80.9209,80.762,80.8017,149779.0
2025-05-02 11:50:00,81.35,81.37,81.28,81.29,141151.0,80.8017,80.8216,80.7322,80.7421,141151.0
2025-05-02 12:00:00,81.29,81.46,81.26,81.37,460918.0,80.7421,80.911,80.7123,80.8216,460918.0
2025-05-02 12:10:00,81.38,81.42,81.29,81.33,119984.0,80.8315,80.8713,80.7421,80.7819,119984.0
2025-05-02 12:20:00,81.34,81.34,81.2,81.23,300777.0,80.7918,80.7918,80.6527,80.6825,300777.0
2025-05-02 12:30:00,81.23,81.33,81.23,81.3,119205.0,80.6825,80.7819,80.6825,80.7521,119205.0
2025-05-02 12:40:00,81.3,81.31,81.21,81.27,95589.0,80.7521,80.762,80.6627,80.7223,95589.0
2025-05-02 12:50:00,81.28,81.38,81.26,81.36,127023.0,80.7322,80.8315,80.7123,80.8117,127023.0
2025-05-02 13:00:00,81.36,81.47,81.35,81.46,131029.0,80.8117,80.9209,80.8017,80.911,131029.0
2025-05-02 13:10:00,81.45,81.46,81.36,81.38,128423.0,80.9011,80.911,80.8117,80.8315,128423.0
2025-05-02 13:20:00,81.37,81.41,81.29,81.31,389757.0,80.8216,80.8613,80.7421,80.762,389757.0
2025-05-02 13:30:00,81.31,81.35,81.26,81.34,228483.0,80.762,80.8017,80.7123,80.7918,228483.0
2025-05-02 13:40:00,81.34,81.44,81.34,81.4,116465.0,80.7918,80.8911,80.7918,80.8514,116465.0
2025-05-02 13:50:00,81.4,81.44,81.38,81.4,121516.0,80.8514,80.8911,80.8315,80.8514,121516.0
2025-05-02 14:00:00,81.39,81.49,81.39,81.49,147522.0,80.8415,80.9408,80.8415,80.9408,147522.0
2025-05-02 14:10:00,81.49,81.59,81.48,81.57,179478.0,80.9408,81.0401,80.9309,81.0202,179478.0
2025-05-02 14:20:00,81.57,81.6,81.54,81.56,96869.0,81.0202,81.05,80.9905,81.0103,96869.0
2025-05-02 14:30:00,81.56,81.66,81.55,81.62,121368.0,81.0103,81.1096,81.0004,81.0699,121368.0
2025-05-02 14:40:00,81.62,81.65,81.56,81.56,108610.0,81.0699,81.0997,81.0103,81.0103,108610.0
2025-05-02 14:50:00,81.56,81.66,81.53,81.62,92548.0,81.0103,81.1096,80.9805,81.0699,92548.0
2025-05-02 15:00:00,81.61,81.68,81.6,81.66,466919.0,81.06,81.1295,81.05,81.1096,466919.0
2025-05-02 15:10:00,81.65,81.72,81.6,81.71,255057.0,81.0997,81.1692,81.05,81.1593,255057.0
2025-05-02 15:20:00,81.71,81.78,81.7,81.7,184655.0,81.1593,81.2288,81.1494,81.1494,184655.0
2025-05-02 15:30:00,81.7,81.75,81.68,81.73,193662.0,81.1494,81.199,81.1295,81.1792,193662.0
2025-05-02 15:40:00,81.73,81.75,81.56,81.58,386248.0,81.1792,81.199,81.0103,81.0302,386248.0
2025-05-02 15:50:00,81.58,81.7,81.51,81.55,1290395.0,81.0302,81.1494,80.9607,81.0004,1290395.0
2025-05-05 09:30:00,81.58,81.65,81.17,81.28,541861.0,81.0302,81.0997,80.6229,80.7322,541861.0
2025-05-05 09:40:00,81.28,81.32,81.08,81.12,182336.0,80.7322,80.7719,80.5336,80.5733,182336.0
2025-05-05 09:50:00,81.11,81.18,81.0,81.07,385729.0,80.5633,80.6329,80.4541,80.5236,385729.0
2025-05-05 10:00:00,81.07,81.25,81.0,81.25,333722.0,80.5236,80.7024,80.4541,80.7024,333722.0
2025-05-05 10:10:00,81.24,81.33,81.23,81.29,170667.0,80.6925,80.7819,80.6825,80.7421,170667.0
2025-05-05 10:20:00,81.29,81.39,81.26,81.32,184851.0,80.7421,80.8415,80.7123,80.7719,184851.0
2025-05-05 10:30:00,81.32,81.48,81.29,81.47,169973.0,80.7719,80.9309,80.7421,80.9209,169973.0
2025-05-05 10:40:00,81.47,81.51,81.42,81.51,189240.0,80.9209,80.9607,80.8713,80.9607,189240.0
2025-05-05 10:50:00,81.51,81.6,81.49,81.58,171613.0,80.9607,81.05,80.9408,81.0302,171613.0
2025-05-05 11:00:00,81.59,81.61,81.45,81.46,168156.0,81.0401,81.06,80.9011,80.911,168156.0
2025-05-05 11:10:00,81.46,81.57,81.46,81.55,84156.0,80.911,81.0202,80.911,81.0004,84156.0
2025-05-05 11:20:00,81.55,81.56,81.46,81.47,101692.0,81.0004,81.0103,80.911,80.9209,101692.0
2025-05-05 11:30:00,81.47,81.49,81.42,81.46,115913.0,80.9209,80.9408,80.8713,80.911,115913.0
2025-05-05 11:40:00,81.46,81.63,81.46,81.61,98601.0,80.911,81.0798,80.911,81.06,98601.0
2025-05-05 11:50:00,81.6,81.66,81.6,81.63,55692.0,81.05,81.1096,81.05,81.0798,55692.0
2025-05-05 12:00:00,81.63,81.66,81.6,81.64,63751.0,81.0798,81.1096,81.05,81.0898,63751.0
2025-05-05 12:10:00,81.65,81.68,81.6,81.61,97569.0,81.0997,81.1295,81.05,81.06,97569.0
2025-05-05 12:20:00,81.61,81.65,81.57,81.63,78387.0,81.06,81.0997,81.0202,81.0798,78387.0
2025-05-05 12:30:00,81.63,81.64,81.57,81.62,50930.0,81.0798,81.0898,81.0202,81.0699,50930.0
2025-05-05 12:40:00,81.61,81.62,81.52,81.54,142262.0,81.06,81.0699,80.9706,80.9905,142262.0
2025-05-05 12:50:00,81.54,81.56,81.47,81.48,81834.0,80.9905,81.0103,80.9209,80.9309,81834.0
2025-05-05 13:00:00,81.48,81.5,81.44,81.48,196894.0,80.9309,80.9507,80.8911,80.9309,196894.0
2025-05-05 13:10:00,81.47,81.48,81.41,81.42,172660.0,80.9209,80.9309,80.8613,80.8713,172660.0
2025-05-05 13:20:00,81.41,81.41,81.33,81.36,144171.0,80.8613,80.8613,80.7819,80.8117,144171.0
2025-05-05 13:30:00,81.36,81.52,81.35,81.49,122356.0,80.8117,80.9706,80.8017,80.9408,122356.0
2025-05-05 13:40:00,81.48,81.61,81.48,81.58,64128.0,80.9309,81.06,80.9309,81.0302,64128.0
2025-05-05 13:50:00,81.58,81.61,81.54,81.56,72335.0,81.0302,81.06,80.9905,81.0103,72335.0
2025-05-05 14:00:00,81.56,81.61,81.54,81.58,88564.0,81.0103,81.06,80.9905,81.0302,88564.0
2025-05-05 14:10:00,81.57,81.62,81.55,81.58,81567.0,81.0202,81.0699,81.0004,81.0302,81567.0
2025-05-05 14:20:00,81.57,81.67,81.56,81.64,91463.0,81.0202,81.1196,81.0103,81.0898,91463.0
2025-05-05 14:30:00,81.63,81.67,81.61,81.65,105624.0,81.0798,81.1196,81.06,81.0997,105624.0
2025-05-05 14:40:00,81.65,81.66,81.62,81.66,91649.0,81.0997,81.1096,81.0699,81.1096,91649.0
2025-05-05 14:50:00,81.66,81.67,81.62,81.64,101137.0,81.1096,81.1196,81.0699,81.0898,101137.0
2025-05-05 15:00:00,81.65,81.65,81.55,81.58,106844.0,81.0997,81.0997,81.0004,81.0302,106844.0
2025-05-05 15:10:00,81.58,81.61,81.55,81.58,112289.0,81.0302,81.06,81.0004,81.0302,112289.0
2025-05-05 15:20:00,81.57,81.58,81.47,81.52,356726.0,81.0202,81.0302,80.9209,80.9706,356726.0
2025-05-05 15:30:00,81.52,81.57,81.49,81.51,173013.0,80.9706,81.0202,80.9408,80.9607,173013.0
2025-05-05 15:40:00,81.51,81.57,81.47,81.52,223727.0,80.9607,81.0202,80.9209,80.9706,223727.0
2025-05-05 15:50:00,81.52,81.56,81.41,81.51,1558032.0,80.9706,81.0103,80.8613,80.9607,1558032.0
2025-05-06 09:30:00,81.33,81.33,81.05,81.06,394171.0,80.7819,80.7819,80.5038,80.5137,394171.0
2025-05-06 09:40:00,81.06,81.15,81.01,81.07,299385.0,80.5137,80.6031,80.464,80.5236,299385.0
2025-05-06 09:50:00,81.06,81.1,80.97,81.08,181367.0,80.5137,80.5534,80.4243,80.5336,181367.0
2025-05-06 10:00:00,81.07,81.24,81.03,81.2,108162.0,80.5236,80.6925,80.4839,80.6527,108162.0
2025-05-06 10:10:00,81.19,81.3,81.16,81.27,161659.0,80.6428,80.7521,80.613,80.7223,161659.0
2025-05-06 10:20:00,81.28,81.45,81.28,81.42,129773.0,80.7322,80.9011,80.7322,80.8713,129773.0
2025-05-06 10:30:00,81.43,81.49,81.41,81.45,195574.0,80.8812,80.9408,80.8613,80.9011,195574.0
2025-05-06 10:40:00,81.45,81.53,81.39,81.49,82473.0,80.9011,80.9805,80.8415,80.9408,82473.0
2025-05-06 10:50:00,81.48,81.5,81.4,81.47,107982.0,80.9309,80.9507,80.8514,80.9209,107982.0
2025-05-06 11:00:00,81.48,81.55,81.41,81.41,108366.0,80.9309,81.0004,80.8613,80.8613,108366.0
2025-05-06 11:10:00,81.42,81.48,81.4,81.45,46562.0,80.8713,80.9309,80.8514,80.9011,46562.0
2025-05-06 11:20:00,81.46,81.55,81.45,81.45,133272.0,80.911,81.0004,80.9011,80.9011,133272.0
2025-05-06 11:30:00,81.47,81.52,81.45,81.5,101208.0,80.9209,80.9706,80.9011,80.9507,101208.0
2025-05-06 11:40:00,81.5,81.51,81.4,81.42,125728.0,80.9507,80.9607,80.8514,80.8713,125728.0
2025-05-06 11:50:00,81.42,81.43,81.34,81.36,63349.0,80.8713,80.8812,80.7918,80.8117,63349.0
2025-05-06 12:00:00,81.37,81.4,81.35,81.38,79796.0,80.8216,80.8514,80.8017,80.8315,79796.0
2025-05-06 12:10:00,81.38,81.63,81.37,81.56,240997.0,80.8315,81.0798,80.8216,81.0103,240997.0
2025-05-06 12:20:00,81.55,81.56,81.37,81.4,126117.0,81.0004,81.0103,80.8216,80.8514,126117.0
2025-05-06 12:30:00,81.39,81.47,81.38,81.44,115020.0,80.8415,80.9209,80.8315,80.8911,115020.0
2025-05-06 12:40:00,81.43,81.45,81.31,81.35,80032.0,80.8812,80.9011,80.762,80.8017,80032.0
2025-05-06 12:50:00,81.34,81.41,81.32,81.37,188867.0,80.7918,80.8613,80.7719,80.8216,188867.0
2025-05-06 13:00:00,81.37,81.48,81.34,81.46,191852.0,80.8216,80.9309,80.7918,80.911,191852.0
2025-05-06 13:10:00,81.46,81.52,81.44,81.51,108750.0,80.911,80.9706,80.8911,80.9607,108750.0
2025-05-06 13:20:00,81.5,81.51,81.42,81.44,115418.0,80.9507,80.9607,80.8713,80.8911,115418.0
2025-05-06 13:30:00,81.44,81.48,81.41,81.41,304260.0,80.8911,80.9309,80.8613,80.8613,304260.0
2025-05-06 13:40:00,81.41,81.41,81.26,81.27,444258.0,80.8613,80.8613,80.7123,80.7223,444258.0
2025-05-06 13:50:00,81.27,81.3,81.15,81.15,867542.0,80.7223,80.7521,80.6031,80.6031,867542.0
2025-05-06 14:00:00,81.16,81.37,81.15,81.33,405841.0,80.613,80.8216,80.6031,80.7819,405841.0
2025-05-06 14:10:00,81.33,81.39,81.28,81.39,146830.0,80.7819,80.8415,80.7322,80.8415,146830.0
2025-05-06 14:20:00,81.4,81.48,81.38,81.47,94959.0,80.8514,80.9309,80.8315,80.9209,94959.0
2025-05-06 14:30:00,81.47,81.5,81.45,81.48,79144.0,80.9209,80.9507,80.9011,80.9309,79144.0
2025-05-06 14:40:00,81.48,81.53,81.44,81.45,132621.0,80.9309,80.9805,80.8911,80.9011,132621.0
2025-05-06 14:50:00,81.44,81.52,81.41,81.51,97892.0,80.8911,80.9706,80.8613,80.9607,97892.0
2025-05-06 15:00:00,81.51,81.52,81.41,81.42,111448.0,80.9607,80.9706,80.8613,80.8713,111448.0
2025-05-06 15:10:00,81.42,81.47,81.38,81.42,112758.0,80.8713,80.9209,80.8315,80.8713,112758.0
2025-05-06 15:20:00,81.42,81.45,81.4,81.42,153113.0,80.8713,80.9011,80.8514,80.8713,153113.0
2025-05-06 15:30:00,81.42,81.49,81.38,81.4,160166.0,80.8713,80.9408,80.8315,80.8514,160166.0
2025-05-06 15:40:00,81.4,81.42,81.36,81.41,444823.0,80.8514,80.8713,80.8117,80.8613,444823.0
2025-05-06 15:50:00,81.39,81.45,81.32,81.36,1005416.0,80.8415,80.9011,80.7719,80.8117,1005416.0
2025-05-07 09:30:00,81.43,81.62,81.28,81.31,595168.0,80.8812,81.0699,80.7322,80.762,595168.0
2025-05-07 09:40:00,81.32,81.44,81.32,81.34,492100.0,80.7719,80.8911,80.7719,80.7918,492100.0
2025-05-07 09:50:00,81.34,81.53,81.34,81.44,398867.0,80.7918,80.9805,80.7918,80.8911,398867.0
2025-05-07 10:00:00,81.45,81.63,81.44,81.52,189030.0,80.9011,81.0798,80.8911,80.9706,189030.0
2025-05-07 10:10:00,81.52,81.55,81.4,81.46,214081.0,80.9706,81.0004,80.8514,80.911,214081.0
2025-05-07 10:20:00,81.46,81.47,81.29,81.3,112129.0,80.911,80.9209,80.7421,80.7521,112129.0
2025-05-07 10:30:00,81.31,81.33,81.23,81.26,144720.0,80.762,80.7819,80.6825,80.7123,144720.0
2025-05-07 10:40:00,81.27,81.34,81.25,81.29,233028.0,80.7223,80.7918,80.7024,80.7421,233028.0
2025-05-07 10:50:00,81.29,81.31,81.21,81.3,139512.0,80.7421,80.762,80.6627,80.7521,139512.0
2025-05-07 11:00:00,81.29,81.35,81.27,81.32,137073.0,80.7421,80.8017,80.7223,80.7719,137073.0
2025-05-07 11:10:00,81.32,81.34,81.28,81.3,64225.0,80.7719,80.7918,80.7322,80.7521,64225.0
2025-05-07 11:20:00,81.31,81.42,81.29,81.41,99621.0,80.762,80.8713,80.7421,80.8613,99621.0
2025-05-07 11:30:00,81.4,81.46,81.38,81.44,74207.0,80.8514,80.911,80.8315,80.8911,74207.0
2025-05-07 11:40:00,81.44,81.51,81.33,81.35,1364161.0,80.8911,80.9607,80.7819,80.8017,1364161.0
2025-05-07 11:50:00,81.34,81.46,81.32,81.43,192629.0,80.7918,80.911,80.7719,80.8812,192629.0
2025-05-07 12:00:00,81.44,81.53,81.43,81.53,145391.0,80.8911,80.9805,80.8812,80.9805,145391.0
2025-05-07 12:10:00,81.53,81.62,81.51,81.61,110705.0,80.9805,81.0699,80.9607,81.06,110705.0
2025-05-07 12:20:00,81.62,81.62,81.52,81.53,80164.0,81.0699,81.0699,80.9706,80.9805,80164.0
2025-05-07 12:30:00,81.54,81.61,81.53,81.6,65345.0,80.9905,81.06,80.9805,81.05,65345.0
2025-05-07 12:40:00,81.59,81.64,81.58,81.62,73181.0,81.0401,81.0898,81.0302,81.0699,73181.0
2025-05-07 12:50:00,81.63,81.76,81.61,81.73,206420.0,81.0798,81.209,81.06,81.1792,206420.0
2025-05-07 13:00:00,81.74,81.8,81.73,81.77,78654.0,81.1891,81.2487,81.1792,81.2189,78654.0
2025-05-07 13:10:00,81.77,81.81,81.74,81.75,46942.0,81.2189,81.2586,81.1891,81.199,46942.0
2025-05-07 13:20:00,81.74,81.76,81.68,81.7,387665.0,81.1891,81.209,81.1295,81.1494,387665.0
2025-05-07 13:30:00,81.7,81.72,81.58,81.62,63705.0,81.1494,81.1692,81.0302,81.0699,63705.0
2025-05-07 13:40:00,81.62,81.66,81.6,81.66,107331.0,81.0699,81.1096,81.05,81.1096,107331.0
2025-05-07 13:50:00,81.67,81.67,81.44,81.45,273804.0,81.1196,81.1196,80.8911,80.9011,273804.0
2025-05-07 14:00:00,81.45,81.58,81.16,81.24,269566.0,80.9011,81.0302,80.613,80.6925,269566.0
2025-05-07 14:10:00,81.23,81.37,81.19,81.37,93455.0,80.6825,80.8216,80.6428,80.8216,93455.0
2025-05-07 14:20:00,81.37,81.51,81.36,81.44,84760.0,80.8216,80.9607,80.8117,80.8911,84760.0
2025-05-07 14:30:00,81.44,81.77,81.41,81.76,253814.0,80.8911,81.2189,80.8613,81.209,253814.0
2025-05-07 14:40:00,81.75,81.77,81.44,81.49,119557.0,81.199,81.2189,80.8911,80.9408,119557.0
2025-05-07 14:50:00,81.51,81.85,81.46,81.79,164847.0,80.9607,81.2984,80.911,81.2388,164847.0
2025-05-07 15:00:00,81.79,81.82,81.68,81.77,101242.0,81.2388,81.2686,81.1295,81.2189,101242.0
2025-05-07 15:10:00,81.78,81.78,81.61,81.74,543986.0,81.2288,81.2288,81.06,81.1891,543986.0
2025-05-07 15:20:00,81.73,81.75,81.46,81.46,138636.0,81.1792,81.199,80.911,80.911,138636.0
2025-05-07 15:30:00,81.46,81.57,81.43,81.52,161597.0,80.911,81.0202,80.8812,80.9706,161597.0
2025-05-07 15:40:00,81.53,81.81,81.45,81.46,636690.0,80.9805,81.2586,80.9011,80.911,636690.0
2025-05-07 15:50:00,81.47,81.55,81.36,81.47,651138.0,80.9209,81.0004,80.8117,80.9209,651138.0
2025-05-08 09:30:00,81.57,81.88,81.44,81.76,439521.0,81.0202,81.3282,80.8911,81.209,439521.0
2025-05-08 09:40:00,81.78,81.82,81.59,81.65,409333.0,81.2288,81.2686,81.0401,81.0997,409333.0
2025-05-08 09:50:00,81.65,81.71,81.53,81.53,99550.0,81.0997,81.1593,80.9805,80.9805,99550.0
2025-05-08 10:00:00,81.52,81.6,81.36,81.39,234927.0,80.9706,81.05,80.8117,80.8415,234927.0
2025-05-08 10:10:00,81.38,81.52,81.32,81.52,151342.0,80.8315,80.9706,80.7719,80.9706,151342.0
2025-05-08 10:20:00,81.51,81.59,81.44,81.53,276734.0,80.9607,81.0401,80.8911,80.9805,276734.0
2025-05-08 10:30:00,81.53,81.6,81.34,81.34,555910.0,80.9805,81.05,80.7918,80.7918,555910.0
2025-05-08 10:40:00,81.34,81.39,81.29,81.31,150371.0,80.7918,80.8415,80.7421,80.762,150371.0
2025-05-08 10:50:00,81.31,81.38,81.13,81.2,443863.0,80.762,80.8315,80.5832,80.6527,443863.0
2025-05-08 11:00:00,81.2,81.2,81.07,81.15,364908.0,80.6527,80.6527,80.5236,80.6031,364908.0
2025-05-08 11:10:00,81.15,81.36,81.14,81.34,192623.0,80.6031,80.8117,80.5931,80.7918,192623.0
2025-05-08 11:20:00,81.34,81.5,81.34,81.45,336548.0,80.7918,80.9507,80.7918,80.9011,336548.0
2025-05-08 11:30:00,81.47,81.61,81.4,81.6,156016.0,80.9209,81.06,80.8514,81.05,156016.0
2025-05-08 11:40:00,81.6,81.84,81.6,81.79,276603.0,81.05,81.2884,81.05,81.2388,276603.0
2025-05-08 11:50:00,81.8,81.82,81.72,81.8,195972.0,81.2487,81.2686,81.1692,81.2487,195972.0
2025-05-08 12:00:00,81.8,81.94,81.8,81.88,124382.0,81.2487,81.3878,81.2487,81.3282,124382.0
2025-05-08 12:10:00,81.89,81.9,81.81,81.84,120953.0,81.3381,81.348,81.2586,81.2884,120953.0
2025-05-08 12:20:00,81.85,81.9,81.81,81.83,103837.0,81.2984,81.348,81.2586,81.2785,103837.0
2025-05-08 12:30:00,81.82,81.86,81.79,81.83,133146.0,81.2686,81.3083,81.2388,81.2785,133146.0
2025-05-08 12:40:00,81.83,81.86,81.79,81.84,78088.0,81.2785,81.3083,81.2388,81.2884,78088.0
2025-05-08 12:50:00,81.85,81.95,81.83,81.91,727062.0,81.2984,81.3977,81.2785,81.358,727062.0
2025-05-08 13:00:00,81.91,81.93,81.82,81.84,91518.0,81.358,81.3778,81.2686,81.2884,91518.0
2025-05-08 13:10:00,81.84,81.88,81.8,81.82,125502.0,81.2884,81.3282,81.2487,81.2686,125502.0
2025-05-08 13:20:00,81.82,81.84,81.78,81.78,96723.0,81.2686,81.2884,81.2288,81.2288,96723.0
2025-05-08 13:30:00,81.77,81.81,81.69,81.71,168113.0,81.2189,81.2586,81.1394,81.1593,168113.0
2025-05-08 13:40:00,81.72,81.72,81.63,81.65,59958.0,81.1692,81.1692,81.0798,81.0997,59958.0
2025-05-08 13:50:00,81.65,81.67,81.51,81.53,87465.0,81.0997,81.1196,80.9607,80.9805,87465.0
2025-05-08 14:00:00,81.52,81.63,81.49,81.63,81045.0,80.9706,81.0798,80.9408,81.0798,81045.0
2025-05-08 14:10:00,81.63,81.73,81.62,81.66,71202.0,81.0798,81.1792,81.0699,81.1096,71202.0
2025-05-08 14:20:00,81.67,81.68,81.54,81.57,52920.0,81.1196,81.1295,80.9905,81.0202,52920.0
2025-05-08 14:30:00,81.56,81.67,81.56,81.63,115319.0,81.0103,81.1196,81.0103,81.0798,115319.0
2025-05-08 14:40:00,81.64,81.74,81.64,81.71,411384.0,81.0898,81.1891,81.0898,81.1593,411384.0
2025-05-08 14:50:00,81.7,81.74,81.65,81.67,114207.0,81.1494,81.1891,81.0997,81.1196,114207.0
2025-05-08 15:00:00,81.67,81.68,81.53,81.54,116904.0,81.1196,81.1295,80.9805,80.9905,116904.0
2025-05-08 15:10:00,81.55,81.61,81.52,81.61,109795.0,81.0004,81.06,80.9706,81.06,109795.0
2025-05-08 15:20:00,81.6,81.73,81.6,81.68,394219.0,81.05,81.1792,81.05,81.1295,394219.0
2025-05-08 15:30:00,81.68,81.74,81.63,81.64,336679.0,81.1295,81.1891,81.0798,81.0898,336679.0
2025-05-08 15:40:00,81.64,81.66,81.5,81.56,196266.0,81.0898,81.1096,80.9507,81.0103,196266.0
2025-05-08 15:50:00,81.57,81.59,81.28,81.36,1109475.0,81.0202,81.0401,80.7322,80.8117,1109475.0
2025-05-09 09:30:00,81.03,81.24,80.95,81.15,280015.0,80.4839,80.6925,80.4044,80.6031,280015.0
2025-05-09 09:40:00,81.14,81.21,81.05,81.17,235089.0,80.5931,80.6627,80.5038,80.6229,235089.0
2025-05-09 09:50:00,81.18,81.32,81.1,81.25,389922.0,80.6329,80.7719,80.5534,80.7024,389922.0
2025-05-09 10:00:00,81.26,81.32,81.18,81.31,189145.0,80.7123,80.7719,80.6329,80.762,189145.0
2025-05-09 10:10:00,81.32,81.34,81.18,81.2,112036.0,80.7719,80.7918,80.6329,80.6527,112036.0
2025-05-09 10:20:00,81.2,81.24,81.16,81.22,429949.0,80.6527,80.6925,80.613,80.6726,429949.0
2025-05-09 10:30:00,81.22,81.23,81.04,81.17,123353.0,80.6726,80.6825,80.4938,80.6229,123353.0
2025-05-09 10:40:00,81.17,81.25,81.1,81.11,312275.0,80.6229,80.7024,80.5534,80.5633,312275.0
2025-05-09 10:50:00,81.11,81.12,81.02,81.07,107306.0,80.5633,80.5733,80.474,80.5236,107306.0
2025-05-09 11:00:00,81.08,81.19,81.07,81.16,203180.0,80.5336,80.6428,80.5236,80.613,203180.0
2025-05-09 11:10:00,81.14,81.17,81.06,81.06,128348.0,80.5931,80.6229,80.5137,80.5137,128348.0
2025-05-09 11:20:00,81.07,81.13,81.02,81.13,162155.0,80.5236,80.5832,80.474,80.5832,162155.0
2025-05-09 11:30:00,81.13,81.22,81.08,81.18,182960.0,80.5832,80.6726,80.5336,80.6329,182960.0
2025-05-09 11:40:00,81.19,81.24,81.14,81.2,424498.0,80.6428,80.6925,80.5931,80.6527,424498.0
2025-05-09 11:50:00,81.2,81.28,81.18,81.26,78553.0,80.6527,80.7322,80.6329,80.7123,78553.0
2025-05-09 12:00:00,81.26,81.26,81.1,81.2,75801.0,80.7123,80.7123,80.5534,80.6527,75801.0
2025-05-09 12:10:00,81.2,81.26,81.15,81.23,121632.0,80.6527,80.7123,80.6031,80.6825,121632.0
2025-05-09 12:20:00,81.23,81.24,81.06,81.06,100297.0,80.6825,80.6925,80.5137,80.5137,100297.0
2025-05-09 12:30:00,81.06,81.08,80.98,81.02,146200.0,80.5137,80.5336,80.4342,80.474,146200.0
2025-05-09 12:40:00,81.02,81.04,80.93,80.94,116620.0,80.474,80.4938,80.3846,80.3945,116620.0
2025-05-09 12:50:00,80.93,80.96,80.88,80.91,233613.0,80.3846,80.4144,80.3349,80.3647,233613.0
2025-05-09 13:00:00,80.9,80.9,80.82,80.9,220744.0,80.3548,80.3548,80.2753,80.3548,220744.0
2025-05-09 13:10:00,80.91,81.01,80.88,81.01,172388.0,80.3647,80.464,80.3349,80.464,172388.0
2025-05-09 13:20:00,81.0,81.07,80.91,81.0,163068.0,80.4541,80.5236,80.3647,80.4541,163068.0
2025-05-09 13:30:00,81.0,81.01,80.91,80.98,142687.0,80.4541,80.464,80.3647,80.4342,142687.0
2025-05-09 13:40:00,80.98,81.08,80.98,81.04,55744.0,80.4342,80.5336,80.4342,80.4938,55744.0
2025-05-09 13:50:00,81.04,81.12,81.0,81.12,88686.0,80.4938,80.5733,80.4541,80.5733,88686.0
2025-05-09 14:00:00,81.11,81.13,81.02,81.03,178910.0,80.5633,80.5832,80.474,80.4839,178910.0
2025-05-09 14:10:00,81.02,81.1,81.01,81.07,111893.0,80.474,80.5534,80.464,80.5236,111893.0
2025-05-09 14:20:00,81.06,81.12,81.04,81.05,84796.0,80.5137,80.5733,80.4938,80.5038,84796.0
2025-05-09 14:30:00,81.06,81.12,81.04,81.09,91102.0,80.5137,80.5733,80.4938,80.5435,91102.0
2025-05-09 14:40:00,81.09,81.14,81.08,81.13,124896.0,80.5435,80.5931,80.5336,80.5832,124896.0
2025-05-09 14:50:00,81.13,81.16,81.08,81.1,159907.0,80.5832,80.613,80.5336,80.5534,159907.0
2025-05-09 15:00:00,81.09,81.2,81.09,81.18,138727.0,80.5435,80.6527,80.5435,80.6329,138727.0
2025-05-09 15:10:00,81.19,81.21,81.11,81.18,161355.0,80.6428,80.6627,80.5633,80.6329,161355.0
2025-05-09 15:20:00,81.17,81.18,81.08,81.09,164410.0,80.6229,80.6329,80.5336,80.5435,164410.0
2025-05-09 15:30:00,81.09,81.14,81.04,81.09,145121.0,80.5435,80.5931,80.4938,80.5435,145121.0
2025-05-09 15:40:00,81.09,81.11,80.92,80.97,461145.0,80.5435,80.5633,80.3746,80.4243,461145.0
2025-05-09 15:50:00,80.98,81.01,80.85,80.89,1080352.0,80.4342,80.464,80.3051,80.3448,1080352.0
2025-05-12 09:30:00,80.97,81.08,80.34,80.84,1595842.0,80.4243,80.5336,79.7985,80.2952,1595842.0
2025-05-12 09:40:00,80.86,81.16,80.78,81.05,2562930.0,80.315,80.613,80.2356,80.5038,2562930.0
2025-05-12 09:50:00,81.04,81.23,80.95,80.95,498541.0,80.4938,80.6825,80.4044,80.4044,498541.0
2025-05-12 10:00:00,80.95,80.98,80.6,80.62,598935.0,80.4044,80.4342,80.0568,80.0767,598935.0
2025-05-12 10:10:00,80.61,80.83,80.59,80.79,585574.0,80.0667,80.2852,80.0469,80.2455,585574.0
2025-05-12 10:20:00,80.79,80.8,80.56,80.62,332934.0,80.2455,80.2554,80.0171,80.0767,332934.0
2025-05-12 10:30:00,80.62,80.74,80.55,80.72,596701.0,80.0767,80.1958,80.0071,80.176,596701.0
2025-05-12 10:40:00,80.72,80.81,80.66,80.77,1060029.0,80.176,80.2654,80.1164,80.2256,1060029.0
2025-05-12 10:50:00,80.77,80.88,80.63,80.64,303249.0,80.2256,80.3349,80.0866,80.0965,303249.0
2025-05-12 11:00:00,80.63,80.7,80.53,80.53,421700.0,80.0866,80.1561,79.9873,79.9873,421700.0
2025-05-12 11:10:00,80.53,80.66,80.52,80.62,266684.0,79.9873,80.1164,79.9773,80.0767,266684.0
2025-05-12 11:20:00,80.62,80.67,80.5,80.65,255269.0,80.0767,80.1263,79.9575,80.1065,255269.0
2025-05-12 11:30:00,80.65,80.69,80.45,80.48,190744.0,80.1065,80.1462,79.9078,79.9376,190744.0
2025-05-12 11:40:00,80.47,80.48,80.39,80.4,203866.0,79.9277,79.9376,79.8482,79.8581,203866.0
2025-05-12 11:50:00,80.4,80.44,80.33,80.42,172879.0,79.8581,79.8979,79.7886,79.878,172879.0
2025-05-12 12:00:00,80.42,80.49,80.38,80.49,150155.0,79.878,79.9475,79.8383,79.9475,150155.0
2025-05-12 12:10:00,80.48,80.54,80.43,80.49,171378.0,79.9376,79.9972,79.8879,79.9475,171378.0
2025-05-12 12:20:00,80.48,80.64,80.47,80.58,129412.0,79.9376,80.0965,79.9277,80.0369,129412.0
2025-05-12 12:30:00,80.59,80.61,80.53,80.59,358287.0,80.0469,80.0667,79.9873,80.0469,358287.0
2025-05-12 12:40:00,80.59,80.72,80.59,80.67,185715.0,80.0469,80.176,80.0469,80.1263,185715.0
2025-05-12 12:50:00,80.67,80.79,80.66,80.77,1275692.0,80.1263,80.2455,80.1164,80.2256,1275692.0
2025-05-12 13:00:00,80.78,80.91,80.75,80.88,182564.0,80.2356,80.3647,80.2058,80.3349,182564.0
2025-05-12 13:10:00,80.88,80.88,80.64,80.67,245971.0,80.3349,80.3349,80.0965,80.1263,245971.0
2025-05-12 13:20:00,80.66,80.66,80.55,80.56,152013.0,80.1164,80.1164,80.0071,80.0171,152013.0
2025-05-12 13:30:00,80.56,80.66,80.56,80.64,175535.0,80.0171,80.1164,80.0171,80.0965,175535.0
2025-05-12 13:40:00,80.64,80.68,80.58,80.62,212691.0,80.0965,80.1362,80.0369,80.0767,212691.0
2025-05-12 13:50:00,80.63,80.65,80.61,80.64,167062.0,80.0866,80.1065,80.0667,80.0965,167062.0
2025-05-12 14:00:00,80.65,80.82,80.64,80.81,191705.0,80.1065,80.2753,80.0965,80.2654,191705.0
2025-05-12 14:10:00,80.81,80.82,80.72,80.78,181140.0,80.2654,80.2753,80.176,80.2356,181140.0
2025-05-12 14:20:00,80.79,80.85,80.72,80.72,339390.0,80.2455,80.3051,80.176,80.176,339390.0
2025-05-12 14:30:00,80.73,80.82,80.72,80.81,203376.0,80.1859,80.2753,80.176,80.2654,203376.0
2025-05-12 14:40:00,80.81,80.86,80.78,80.8,191405.0,80.2654,80.315,80.2356,80.2554,191405.0
2025-05-12 14:50:00,80.8,80.83,80.74,80.78,125617.0,80.2554,80.2852,80.1958,80.2356,125617.0
2025-05-12 15:00:00,80.78,80.82,80.73,80.8,155834.0,80.2356,80.2753,80.1859,80.2554,155834.0
2025-05-12 15:10:00,80.8,80.81,80.72,80.79,151056.0,80.2554,80.2654,80.176,80.2455,151056.0
2025-05-12 15:20:00,80.79,80.85,80.78,80.83,232454.0,80.2455,80.3051,80.2356,80.2852,232454.0
2025-05-12 15:30:00,80.83,80.89,80.79,80.8,417709.0,80.2852,80.3448,80.2455,80.2554,417709.0
2025-05-12 15:40:00,80.8,80.82,80.71,80.81,450920.0,80.2554,80.2753,80.166,80.2654,450920.0
2025-05-12 15:50:00,80.8,81.06,80.77,81.01,1292574.0,80.2554,80.5137,80.2256,80.464,1292574.0
2025-05-13 09:30:00,80.76,80.88,80.58,80.78,920393.0,80.2157,80.3349,80.0369,80.2356,920393.0
2025-05-13 09:40:00,80.79,80.81,80.4,80.41,358101.0,80.2455,80.2654,79.8581,79.8681,358101.0
2025-05-13 09:50:00,80.41,80.45,80.26,80.32,725687.0,79.8681,79.9078,79.7191,79.7787,725687.0
2025-05-13 10:00:00,80.31,80.51,80.26,80.5,370884.0,79.7687,79.9674,79.7191,79.9575,370884.0
2025-05-13 10:10:00,80.51,80.72,80.5,80.63,368036.0,79.9674,80.176,79.9575,80.0866,368036.0
2025-05-13 10:20:00,80.63,80.7,80.53,80.54,449199.0,80.0866,80.1561,79.9873,79.9972,449199.0
2025-05-13 10:30:00,80.55,80.58,80.39,80.45,202366.0,80.0071,80.0369,79.8482,79.9078,202366.0
2025-05-13 10:40:00,80.48,80.55,80.41,80.45,251118.0,79.9376,80.0071,79.8681,79.9078,251118.0
2025-05-13 10:50:00,80.45,80.48,80.3,80.31,130563.0,79.9078,79.9376,79.7588,79.7687,130563.0
2025-05-13 11:00:00,80.31,80.32,80.19,80.28,693946.0,79.7687,79.7787,79.6496,79.7389,693946.0
2025-05-13 11:10:00,80.28,80.3,80.14,80.19,230793.0,79.7389,79.7588,79.5999,79.6496,230793.0
2025-05-13 11:20:00,80.19,80.3,80.16,80.24,169769.0,79.6496,79.7588,79.6198,79.6992,169769.0
2025-05-13 11:30:00,80.23,80.28,80.14,80.14,141221.0,79.6893,79.7389,79.5999,79.5999,141221.0
2025-05-13 11:40:00,80.15,80.16,79.94,79.97,337778.0,79.6098,79.6198,79.4012,79.431,337778.0
2025-05-13 11:50:00,79.98,80.07,79.93,80.05,195377.0,79.441,79.5304,79.3913,79.5105,195377.0
2025-05-13 12:00:00,80.06,80.11,80.0,80.03,100008.0,79.5204,79.5701,79.4608,79.4906,100008.0
2025-05-13 12:10:00,80.03,80.04,79.89,79.9,116632.0,79.4906,79.5006,79.3516,79.3615,116632.0
2025-05-13 12:20:00,79.91,79.93,79.83,79.84,104721.0,79.3714,79.3913,79.292,79.3019,104721.0
2025-05-13 12:30:00,79.84,79.9,79.83,79.86,210368.0,79.3019,79.3615,79.292,79.3218,210368.0
2025-05-13 12:40:00,79.86,79.86,79.72,79.74,208955.0,79.3218,79.3218,79.1827,79.2026,208955.0
2025-05-13 12:50:00,79.74,79.77,79.65,79.76,124456.0,79.2026,79.2324,79.1132,79.2224,124456.0
2025-05-13 13:00:00,79.76,79.81,79.72,79.78,153696.0,79.2224,79.2721,79.1827,79.2423,153696.0
2025-05-13 13:10:00,79.78,79.87,79.7,79.87,560041.0,79.2423,79.3317,79.1629,79.3317,560041.0
2025-05-13 13:20:00,79.87,80.04,79.86,80.02,248116.0,79.3317,79.5006,79.3218,79.4807,248116.0
2025-05-13 13:30:00,80.02,80.09,80.01,80.03,153520.0,79.4807,79.5502,79.4708,79.4906,153520.0
2025-05-13 13:40:00,80.04,80.11,79.97,79.98,187669.0,79.5006,79.5701,79.431,79.441,187669.0
2025-05-13 13:50:00,79.98,80.06,79.98,80.01,139240.0,79.441,79.5204,79.441,79.4708,139240.0
2025-05-13 14:00:00,80.02,80.19,80.01,80.16,328658.0,79.4807,79.6496,79.4708,79.6198,328658.0
2025-05-13 14:10:00,80.16,80.19,80.06,80.09,159622.0,79.6198,79.6496,79.5204,79.5502,159622.0
2025-05-13 14:20:00,80.09,80.11,79.96,79.97,108050.0,79.5502,79.5701,79.4211,79.431,108050.0
2025-05-13 14:30:00,79.97,80.02,79.96,79.97,65933.0,79.431,79.4807,79.4211,79.431,65933.0
2025-05-13 14:40:00,79.97,80.05,79.94,80.05,81075.0,79.431,79.5105,79.4012,79.5105,81075.0
2025-05-13 14:50:00,80.05,80.14,80.02,80.13,169679.0,79.5105,79.5999,79.4807,79.59,169679.0
2025-05-13 15:00:00,80.13,80.15,80.07,80.08,322802.0,79.59,79.6098,79.5304,79.5403,322802.0
2025-05-13 15:10:00,80.07,80.15,80.06,80.06,183958.0,79.5304,79.6098,79.5204,79.5204,183958.0
2025-05-13 15:20:00,80.06,80.17,80.06,80.16,275559.0,79.5204,79.6297,79.5204,79.6198,275559.0
2025-05-13 15:30:00,80.16,80.26,80.16,80.21,238281.0,79.6198,79.7191,79.6198,79.6694,238281.0
2025-05-13 15:40:00,80.21,80.23,80.13,80.14,523296.0,79.6694,79.6893,79.59,79.5999,523296.0
2025-05-13 15:50:00,80.14,80.16,79.91,79.92,1520269.0,79.5999,79.6198,79.3714,79.3814,1520269.0
2025-05-14 09:30:00,79.81,79.83,79.44,79.45,631951.0,79.2721,79.292,78.9046,78.9145,631951.0
2025-05-14 09:40:00,79.45,79.65,79.4,79.55,366940.0,78.9145,79.1132,78.8649,79.0139,366940.0
2025-05-14 09:50:00,79.55,79.87,79.55,79.8,547194.0,79.0139,79.3317,79.0139,79.2622,547194.0
2025-05-14 10:00:00,79.8,79.84,79.59,79.61,278231.0,79.2622,79.3019,79.0536,79.0735,278231.0
2025-05-14 10:10:00,79.61,79.62,79.53,79.61,240923.0,79.0735,79.0834,78.994,79.0735,240923.0
2025-05-14 10:20:00,79.61,79.67,79.57,79.67,235860.0,79.0735,79.1331,79.0337,79.1331,235860.0
2025-05-14 10:30:00,79.66,79.72,79.6,79.65,284866.0,79.1231,79.1827,79.0635,79.1132,284866.0
2025-05-14 10:40:00,79.66,79.68,79.54,79.59,168946.0,79.1231,79.143,79.0039,79.0536,168946.0
2025-05-14 10:50:00,79.59,79.64,79.49,79.53,197311.0,79.0536,79.1033,78.9543,78.994,197311.0
2025-05-14 11:00:00,79.53,79.55,79.38,79.41,220532.0,78.994,79.0139,78.845,78.8748,220532.0
2025-05-14 11:10:00,79.41,79.55,79.4,79.55,118616.0,78.8748,79.0139,78.8649,79.0139,118616.0
2025-05-14 11:20:00,79.56,79.62,79.54,79.61,94523.0,79.0238,79.0834,79.0039,79.0735,94523.0
2025-05-14 11:30:00,79.6,79.68,79.6,79.67,268455.0,79.0635,79.143,79.0635,79.1331,268455.0
2025-05-14 11:40:00,79.67,79.68,79.58,79.59,90542.0,79.1331,79.143,79.0437,79.0536,90542.0
2025-05-14 11:50:00,79.59,79.65,79.57,79.62,97768.0,79.0536,79.1132,79.0337,79.0834,97768.0
2025-05-14 12:00:00,79.62,79.68,79.6,79.63,119399.0,79.0834,79.143,79.0635,79.0933,119399.0
2025-05-14 12:10:00,79.64,79.64,79.56,79.6,158624.0,79.1033,79.1033,79.0238,79.0635,158624.0
2025-05-14 12:20:00,79.59,79.61,79.48,79.48,120183.0,79.0536,79.0735,78.9443,78.9443,120183.0
2025-05-14 12:30:00,79.48,79.52,79.42,79.43,86007.0,78.9443,78.9841,78.8847,78.8947,86007.0
2025-05-14 12:40:00,79.43,79.47,79.36,79.44,122507.0,78.8947,78.9344,78.8251,78.9046,122507.0
2025-05-14 12:50:00,79.45,79.52,79.44,79.52,93594.0,78.9145,78.9841,78.9046,78.9841,93594.0
2025-05-14 13:00:00,79.52,79.6,79.5,79.59,174116.0,78.9841,79.0635,78.9642,79.0536,174116.0
2025-05-14 13:10:00,79.59,79.59,79.51,79.53,204064.0,79.0536,79.0536,78.9741,78.994,204064.0
2025-05-14 13:20:00,79.53,79.59,79.49,79.56,129348.0,78.994,79.0536,78.9543,79.0238,129348.0
2025-05-14 13:30:00,79.56,79.6,79.54,79.6,85816.0,79.0238,79.0635,79.0039,79.0635,85816.0
2025-05-14 13:40:00,79.6,79.63,79.54,79.56,76873.0,79.0635,79.0933,79.0039,79.0238,76873.0
2025-05-14 13:50:00,79.57,79.65,79.56,79.64,75038.0,79.0337,79.1132,79.0238,79.1033,75038.0
2025-05-14 14:00:00,79.64,79.77,79.64,79.72,109078.0,79.1033,79.2324,79.1033,79.1827,109078.0
2025-05-14 14:10:00,79.73,79.76,79.69,79.75,136191.0,79.1927,79.2224,79.1529,79.2125,136191.0
2025-05-14 14:20:00,79.76,79.82,79.73,79.76,271178.0,79.2224,79.282,79.1927,79.2224,271178.0
2025-05-14 14:30:00,79.77,79.91,79.75,79.84,329267.0,79.2324,79.3714,79.2125,79.3019,329267.0
2025-05-14 14:40:00,79.83,79.87,79.78,79.79,77979.0,79.292,79.3317,79.2423,79.2522,77979.0
2025-05-14 14:50:00,79.79,79.81,79.74,79.78,113842.0,79.2522,79.2721,79.2026,79.2423,113842.0
2025-05-14 15:00:00,79.78,79.79,79.71,79.75,243763.0,79.2423,79.2522,79.1728,79.2125,243763.0
2025-05-14 15:10:00,79.74,79.83,79.74,79.79,210735.0,79.2026,79.292,79.2026,79.2522,210735.0
2025-05-14 15:20:00,79.79,79.79,79.69,79.73,193790.0,79.2522,79.2522,79.1529,79.1927,193790.0
2025-05-14 15:30:00,79.73,79.75,79.67,79.68,371389.0,79.1927,79.2125,79.1331,79.143,371389.0
2025-05-14 15:40:00,79.69,79.71,79.56,79.64,540590.0,79.1529,79.1728,79.0238,79.1033,540590.0
2025-05-14 15:50:00,79.64,79.73,79.48,79.52,1394997.0,79.1033,79.1927,78.9443,78.9841,1394997.0
2025-05-15 09:30:00,79.58,79.72,79.26,79.51,790253.0,79.0437,79.1827,78.7258,78.9741,790253.0
2025-05-15 09:40:00,79.52,79.9,79.44,79.9,517772.0,78.9841,79.3615,78.9046,79.3615,517772.0
2025-05-15 09:50:00,79.89,80.07,79.81,80.03,513051.0,79.3516,79.5304,79.2721,79.4906,513051.0
2025-05-15 10:00:00,80.05,80.19,80.03,80.15,311404.0,79.5105,79.6496,79.4906,79.6098,311404.0
2025-05-15 10:10:00,80.15,80.26,80.1,80.19,268071.0,79.6098,79.7191,79.5602,79.6496,268071.0
2025-05-15 10:20:00,80.19,80.23,80.11,80.23,162331.0,79.6496,79.6893,79.5701,79.6893,162331.0
2025-05-15 10:30:00,80.22,80.41,80.21,80.4,316339.0,79.6793,79.8681,79.6694,79.8581,316339.0
2025-05-15 10:40:00,80.4,80.42,80.32,80.35,203464.0,79.8581,79.878,79.7787,79.8085,203464.0
2025-05-15 10:50:00,80.36,80.42,80.34,80.39,200877.0,79.8184,79.878,79.7985,79.8482,200877.0
2025-05-15 11:00:00,80.38,80.54,80.38,80.48,256604.0,79.8383,79.9972,79.8383,79.9376,256604.0
2025-05-15 11:10:00,80.49,80.63,80.48,80.59,213695.0,79.9475,80.0866,79.9376,80.0469,213695.0
2025-05-15 11:20:00,80.59,80.69,80.56,80.63,189788.0,80.0469,80.1462,80.0171,80.0866,189788.0
2025-05-15 11:30:00,80.64,80.69,80.6,80.67,144963.0,80.0965,80.1462,80.0568,80.1263,144963.0
2025-05-15 11:40:00,80.67,80.72,80.6,80.62,446449.0,80.1263,80.176,80.0568,80.0767,446449.0
2025-05-15 11:50:00,80.61,80.7,80.53,80.7,139304.0,80.0667,80.1561,79.9873,80.1561,139304.0
2025-05-15 12:00:00,80.7,80.79,80.67,80.79,215046.0,80.1561,80.2455,80.1263,80.2455,215046.0
2025-05-15 12:10:00,80.8,80.84,80.75,80.78,203865.0,80.2554,80.2952,80.2058,80.2356,203865.0
2025-05-15 12:20:00,80.79,80.84,80.77,80.78,162579.0,80.2455,80.2952,80.2256,80.2356,162579.0
2025-05-15 12:30:00,80.77,80.79,80.67,80.68,173246.0,80.2256,80.2455,80.1263,80.1362,173246.0
2025-05-15 12:40:00,80.68,80.76,80.68,80.7,106700.0,80.1362,80.2157,80.1362,80.1561,106700.0
2025-05-15 12:50:00,80.7,80.83,80.67,80.83,97595.0,80.1561,80.2852,80.1263,80.2852,97595.0
2025-05-15 13:00:00,80.83,80.9,80.81,80.83,228447.0,80.2852,80.3548,80.2654,80.2852,228447.0
2025-05-15 13:10:00,80.82,80.87,80.79,80.87,191342.0,80.2753,80.325,80.2455,80.325,191342.0
2025-05-15 13:20:00,80.86,80.93,80.77,80.77,113659.0,80.315,80.3846,80.2256,80.2256,113659.0
2025-05-15 13:30:00,80.77,80.79,80.72,80.74,313890.0,80.2256,80.2455,80.176,80.1958,313890.0
2025-05-15 13:40:00,80.74,80.8,80.72,80.77,74221.0,80.1958,80.2554,80.176,80.2256,74221.0
2025-05-15 13:50:00,80.77,80.79,80.67,80.68,137115.0,80.2256,80.2455,80.1263,80.1362,137115.0
2025-05-15 14:00:00,80.68,80.7,80.57,80.61,127438.0,80.1362,80.1561,80.027,80.0667,127438.0
2025-05-15 14:10:00,80.61,80.71,80.58,80.7,317784.0,80.0667,80.166,80.0369,80.1561,317784.0
2025-05-15 14:20:00,80.71,80.76,80.66,80.73,108108.0,80.166,80.2157,80.1164,80.1859,108108.0
2025-05-15 14:30:00,80.72,80.83,80.72,80.82,148151.0,80.176,80.2852,80.176,80.2753,148151.0
2025-05-15 14:40:00,80.81,80.87,80.8,80.86,141439.0,80.2654,80.325,80.2554,80.315,141439.0
2025-05-15 14:50:00,80.85,80.89,80.81,80.87,227874.0,80.3051,80.3448,80.2654,80.325,227874.0
2025-05-15 15:00:00,80.87,80.94,80.87,80.92,95598.0,80.325,80.3945,80.325,80.3746,95598.0
2025-05-15 15:10:00,80.92,81.03,80.91,81.01,131143.0,80.3746,80.4839,80.3647,80.464,131143.0
2025-05-15 15:20:00,81.02,81.09,81.01,81.07,232473.0,80.474,80.5435,80.464,80.5236,232473.0
2025-05-15 15:30:00,81.08,81.13,81.01,81.02,456071.0,80.5336,80.5832,80.464,80.474,456071.0
2025-05-15 15:40:00,81.03,81.11,81.01,81.06,523721.0,80.4839,80.5633,80.464,80.5137,523721.0
2025-05-15 15:50:00,81.07,81.2,81.04,81.17,1618340.0,80.5236,80.6527,80.4938,80.6229,1618340.0
2025-05-16 09:30:00,81.22,81.28,81.09,81.22,507966.0,80.6726,80.7322,80.5435,80.6726,507966.0
2025-05-16 09:40:00,81.23,81.38,81.22,81.37,461401.0,80.6825,80.8315,80.6726,80.8216,461401.0
2025-05-16 09:50:00,81.37,81.45,81.34,81.4,283979.0,80.8216,80.9011,80.7918,80.8514,283979.0
2025-05-16 10:00:00,81.4,81.48,81.3,81.45,860732.0,80.8514,80.9309,80.7521,80.9011,860732.0
2025-05-16 10:10:00,81.45,81.47,81.35,81.37,286599.0,80.9011,80.9209,80.8017,80.8216,286599.0
2025-05-16 10:20:00,81.37,81.5,81.36,81.44,157623.0,80.8216,80.9507,80.8117,80.8911,157623.0
2025-05-16 10:30:00,81.44,81.63,81.43,81.61,190872.0,80.8911,81.0798,80.8812,81.06,190872.0
2025-05-16 10:40:00,81.61,81.71,81.58,81.59,209886.0,81.06,81.1593,81.0302,81.0401,209886.0
2025-05-16 10:50:00,81.58,81.61,81.51,81.52,193394.0,81.0302,81.06,80.9607,80.9706,193394.0
2025-05-16 11:00:00,81.52,81.62,81.5,81.59,160643.0,80.9706,81.0699,80.9507,81.0401,160643.0
2025-05-16 11:10:00,81.61,81.62,81.55,81.62,147165.0,81.06,81.0699,81.0004,81.0699,147165.0
2025-05-16 11:20:00,81.62,81.62,81.51,81.58,80673.0,81.0699,81.0699,80.9607,81.0302,80673.0
2025-05-16 11:30:00,81.58,81.59,81.47,81.53,102977.0,81.0302,81.0401,80.9209,80.9805,102977.0
2025-05-16 11:40:00,81.53,81.54,81.49,81.52,98591.0,80.9805,80.9905,80.9408,80.9706,98591.0
2025-05-16 11:50:00,81.52,81.57,81.51,81.54,88800.0,80.9706,81.0202,80.9607,80.9905,88800.0
2025-05-16 12:00:00,81.54,81.61,81.53,81.58,96572.0,80.9905,81.06,80.9805,81.0302,96572.0
2025-05-16 12:10:00,81.58,81.63,81.52,81.54,176878.0,81.0302,81.0798,80.9706,80.9905,176878.0
2025-05-16 12:20:00,81.54,81.66,81.54,81.64,107192.0,80.9905,81.1096,80.9905,81.0898,107192.0
2025-05-16 12:30:00,81.65,81.72,81.65,81.72,92429.0,81.0997,81.1692,81.0997,81.1692,92429.0
2025-05-16 12:40:00,81.72,81.72,81.64,81.64,189682.0,81.1692,81.1692,81.0898,81.0898,189682.0
2025-05-16 12:50:00,81.64,81.71,81.63,81.7,98940.0,81.0898,81.1593,81.0798,81.1494,98940.0
2025-05-16 13:00:00,81.7,81.8,81.68,81.75,94966.0,81.1494,81.2487,81.1295,81.199,94966.0
2025-05-16 13:10:00,81.74,81.78,81.7,81.76,285437.0,81.1891,81.2288,81.1494,81.209,285437.0
2025-05-16 13:20:00,81.76,81.8,81.74,81.76,220060.0,81.209,81.2487,81.1891,81.209,220060.0
2025-05-16 13:30:00,81.76,81.84,81.76,81.81,136029.0,81.209,81.2884,81.209,81.2586,136029.0
2025-05-16 13:40:00,81.81,81.85,81.81,81.83,95055.0,81.2586,81.2984,81.2586,81.2785,95055.0
2025-05-16 13:50:00,81.84,81.89,81.8,81.82,108192.0,81.2884,81.3381,81.2487,81.2686,108192.0
2025-05-16 14:00:00,81.82,81.84,81.8,81.84,104779.0,81.2686,81.2884,81.2487,81.2884,104779.0
2025-05-16 14:10:00,81.84,81.87,81.8,81.86,98234.0,81.2884,81.3182,81.2487,81.3083,98234.0
2025-05-16 14:20:00,81.86,81.89,81.83,81.89,142469.0,81.3083,81.3381,81.2785,81.3381,142469.0
2025-05-16 14:30:00,81.89,81.93,81.88,81.92,101016.0,81.3381,81.3778,81.3282,81.3679,101016.0
2025-05-16 14:40:00,81.92,81.95,81.91,81.92,82495.0,81.3679,81.3977,81.358,81.3679,82495.0
2025-05-16 14:50:00,81.92,81.97,81.91,81.92,177564.0,81.3679,81.4176,81.358,81.3679,177564.0
2025-05-16 15:00:00,81.92,81.96,81.9,81.95,147020.0,81.3679,81.4076,81.348,81.3977,147020.0
2025-05-16 15:10:00,81.95,82.01,81.95,81.98,131543.0,81.3977,81.4573,81.3977,81.4275,131543.0
2025-05-16 15:20:00,81.98,82.0,81.93,82.0,383255.0,81.4275,81.4474,81.3778,81.4474,383255.0
2025-05-16 15:30:00,81.99,82.0,81.94,81.97,374880.0,81.4374,81.4474,81.3878,81.4176,374880.0
2025-05-16 15:40:00,81.97,82.06,81.96,82.02,574230.0,81.4176,81.5069,81.4076,81.4672,574230.0
2025-05-16 15:50:00,82.02,82.05,81.97,82.03,2120652.0,81.4672,81.497,81.4176,81.4771,2120652.0
2025-05-19 09:30:00,81.85,81.96,81.6,81.64,950679.0,81.2984,81.4076,81.05,81.0898,950679.0
2025-05-19 09:40:00,81.64,81.85,81.62,81.84,287080.0,81.0898,81.2984,81.0699,81.2884,287080.0
2025-05-19 09:50:00,81.83,81.92,81.74,81.91,143090.0,81.2785,81.3679,81.1891,81.358,143090.0
2025-05-19 10:00:00,81.9,82.08,81.89,81.98,516848.0,81.348,81.5268,81.3381,81.4275,516848.0
2025-05-19 10:10:00,81.98,81.99,81.85,81.97,145564.0,81.4275,81.4374,81.2984,81.4176,145564.0
2025-05-19 10:20:00,81.96,82.1,81.96,82.09,123304.0,81.4076,81.5467,81.4076,81.5367,123304.0
2025-05-19 10:30:00,82.1,82.15,82.07,82.1,190780.0,81.5467,81.5963,81.5169,81.5467,190780.0
2025-05-19 10:40:00,82.09,82.15,82.06,82.08,146416.0,81.5367,81.5963,81.5069,81.5268,146416.0
2025-05-19 10:50:00,82.07,82.1,81.99,82.01,435847.0,81.5169,81.5467,81.4374,81.4573,435847.0
2025-05-19 11:00:00,82.01,82.09,82.0,82.05,405807.0,81.4573,81.5367,81.4474,81.497,405807.0
2025-05-19 11:10:00,82.05,82.15,82.01,82.15,361751.0,81.497,81.5963,81.4573,81.5963,361751.0
2025-05-19 11:20:00,82.14,82.2,82.1,82.15,378818.0,81.5864,81.646,81.5467,81.5963,378818.0
2025-05-19 11:30:00,82.15,82.16,82.11,82.13,296787.0,81.5963,81.6063,81.5566,81.5765,296787.0
2025-05-19 11:40:00,82.12,82.25,82.12,82.17,210844.0,81.5665,81.6957,81.5665,81.6162,210844.0
2025-05-19 11:50:00,82.17,82.19,82.13,82.16,180164.0,81.6162,81.6361,81.5765,81.6063,180164.0
2025-05-19 12:00:00,82.16,82.25,82.16,82.25,225407.0,81.6063,81.6957,81.6063,81.6957,225407.0
2025-05-19 12:10:00,82.25,82.25,82.2,82.21,150946.0,81.6957,81.6957,81.646,81.6559,150946.0
2025-05-19 12:20:00,82.2,82.26,82.18,82.2,178971.0,81.646,81.7056,81.6261,81.646,178971.0
2025-05-19 12:30:00,82.2,82.22,82.17,82.19,168887.0,81.646,81.6659,81.6162,81.6361,168887.0
2025-05-19 12:40:00,82.19,82.23,82.13,82.23,153504.0,81.6361,81.6758,81.5765,81.6758,153504.0
2025-05-19 12:50:00,82.23,82.34,82.23,82.33,261994.0,81.6758,81.7851,81.6758,81.7751,261994.0
2025-05-19 13:00:00,82.34,82.37,82.26,82.32,247016.0,81.7851,81.8149,81.7056,81.7652,247016.0
2025-05-19 13:10:00,82.32,82.36,82.26,82.27,244197.0,81.7652,81.8049,81.7056,81.7155,244197.0
2025-05-19 13:20:00,82.27,82.31,82.24,82.28,193700.0,81.7155,81.7553,81.6857,81.7255,193700.0
2025-05-19 13:30:00,82.27,82.3,82.2,82.2,223788.0,81.7155,81.7453,81.646,81.646,223788.0
2025-05-19 13:40:00,82.2,82.21,82.13,82.17,289502.0,81.646,81.6559,81.5765,81.6162,289502.0
2025-05-19 13:50:00,82.17,82.17,82.1,82.14,202338.0,81.6162,81.6162,81.5467,81.5864,202338.0
2025-05-19 14:00:00,82.14,82.17,82.11,82.15,156329.0,81.5864,81.6162,81.5566,81.5963,156329.0
2025-05-19 14:10:00,82.15,82.16,82.07,82.09,239372.0,81.5963,81.6063,81.5169,81.5367,239372.0
2025-05-19 14:20:00,82.08,82.1,82.04,82.08,220084.0,81.5268,81.5467,81.4871,81.5268,220084.0
2025-05-19 14:30:00,82.08,82.15,82.08,82.13,355256.0,81.5268,81.5963,81.5268,81.5765,355256.0
2025-05-19 14:40:00,82.12,82.16,82.12,82.15,224989.0,81.5665,81.6063,81.5665,81.5963,224989.0
2025-05-19 14:50:00,82.15,82.18,82.12,82.17,232132.0,81.5963,81.6261,81.5665,81.6162,232132.0
2025-05-19 15:00:00,82.17,82.2,82.14,82.16,258014.0,81.6162,81.646,81.5864,81.6063,258014.0
2025-05-19 15:10:00,82.17,82.17,82.08,82.09,243027.0,81.6162,81.6162,81.5268,81.5367,243027.0
2025-05-19 15:20:00,82.08,82.14,82.08,82.12,324462.0,81.5268,81.5864,81.5268,81.5665,324462.0
2025-05-19 15:30:00,82.12,82.23,82.12,82.23,418190.0,81.5665,81.6758,81.5665,81.6758,418190.0
2025-05-19 15:40:00,82.22,82.26,82.21,82.25,469742.0,81.6659,81.7056,81.6559,81.6957,469742.0
2025-05-19 15:50:00,82.25,82.33,82.21,82.3,1400696.0,81.6957,81.7751,81.6559,81.7453,1400696.0
2025-05-20 09:30:00,82.27,82.48,82.27,82.43,633552.0,81.7155,81.9241,81.7155,81.8745,633552.0
2025-05-20 09:40:00,82.43,82.53,82.41,82.48,294807.0,81.8745,81.9738,81.8546,81.9241,294807.0
2025-05-20 09:50:00,82.48,82.67,82.48,82.65,351094.0,81.9241,82.1128,81.9241,82.093,351094.0
2025-05-20 10:00:00,82.65,82.72,82.6,82.62,330953.0,82.093,82.1625,82.0433,82.0632,330953.0
2025-05-20 10:10:00,82.63,82.68,82.51,82.53,241450.0,82.0731,82.1228,81.9539,81.9738,241450.0
2025-05-20 10:20:00,82.52,82.61,82.51,82.59,157647.0,81.9638,82.0532,81.9539,82.0334,157647.0
2025-05-20 10:30:00,82.6,82.72,82.58,82.72,108630.0,82.0433,82.1625,82.0234,82.1625,108630.0
2025-05-20 10:40:00,82.71,82.78,82.7,82.76,364211.0,82.1526,82.2221,82.1426,82.2022,364211.0
2025-05-20 10:50:00,82.76,82.76,82.66,82.66,211446.0,82.2022,82.2022,82.1029,82.1029,211446.0
2025-05-20 11:00:00,82.66,82.77,82.61,82.77,152015.0,82.1029,82.2122,82.0532,82.2122,152015.0
2025-05-20 11:10:00,82.77,82.84,82.76,82.82,240066.0,82.2122,82.2817,82.2022,82.2618,240066.0
2025-05-20 11:20:00,82.82,82.84,82.72,82.73,162982.0,82.2618,82.2817,82.1625,82.1724,162982.0
2025-05-20 11:30:00,82.74,82.75,82.61,82.62,145431.0,82.1824,82.1923,82.0532,82.0632,145431.0
2025-05-20 11:40:00,82.6,82.61,82.51,82.52,125187.0,82.0433,82.0532,81.9539,81.9638,125187.0
2025-05-20 11:50:00,82.52,82.53,82.37,82.49,339740.0,81.9638,81.9738,81.8149,81.934,339740.0
2025-05-20 12:00:00,82.5,82.51,82.42,82.44,91255.0,81.944,81.9539,81.8645,81.8844,91255.0
2025-05-20 12:10:00,82.44,82.44,82.36,82.36,107716.0,81.8844,81.8844,81.8049,81.8049,107716.0
2025-05-20 12:20:00,82.36,82.39,82.35,82.36,104175.0,81.8049,81.8347,81.795,81.8049,104175.0
2025-05-20 12:30:00,82.36,82.47,82.35,82.47,147649.0,81.8049,81.9142,81.795,81.9142,147649.0
2025-05-20 12:40:00,82.47,82.5,82.45,82.47,83520.0,81.9142,81.944,81.8943,81.9142,83520.0
2025-05-20 12:50:00,82.48,82.53,82.47,82.51,110028.0,81.9241,81.9738,81.9142,81.9539,110028.0
2025-05-20 13:00:00,82.52,82.57,82.5,82.57,70320.0,81.9638,82.0135,81.944,82.0135,70320.0
2025-05-20 13:10:00,82.57,82.62,82.56,82.61,90729.0,82.0135,82.0632,82.0036,82.0532,90729.0
2025-05-20 13:20:00,82.6,82.61,82.55,82.56,132104.0,82.0433,82.0532,81.9936,82.0036,132104.0
2025-05-20 13:30:00,82.57,82.58,82.53,82.55,66171.0,82.0135,82.0234,81.9738,81.9936,66171.0
2025-05-20 13:40:00,82.55,82.55,82.49,82.52,140063.0,81.9936,81.9936,81.934,81.9638,140063.0
2025-05-20 13:50:00,82.51,82.56,82.49,82.54,94595.0,81.9539,82.0036,81.934,81.9837,94595.0
2025-05-20 14:00:00,82.55,82.6,82.54,82.59,120924.0,81.9936,82.0433,81.9837,82.0334,120924.0
2025-05-20 14:10:00,82.59,82.6,82.54,82.56,136067.0,82.0334,82.0433,81.9837,82.0036,136067.0
2025-05-20 14:20:00,82.56,82.57,82.43,82.45,253255.0,82.0036,82.0135,81.8745,81.8943,253255.0
2025-05-20 14:30:00,82.44,82.49,82.38,82.48,305264.0,81.8844,81.934,81.8248,81.9241,305264.0
2025-05-20 14:40:00,82.48,82.49,82.43,82.49,179380.0,81.9241,81.934,81.8745,81.934,179380.0
2025-05-20 14:50:00,82.48,82.52,82.45,82.47,280572.0,81.9241,81.9638,81.8943,81.9142,280572.0
2025-05-20 15:00:00,82.46,82.5,82.38,82.5,410499.0,81.9043,81.944,81.8248,81.944,410499.0
2025-05-20 15:10:00,82.5,82.53,82.46,82.51,225752.0,81.944,81.9738,81.9043,81.9539,225752.0
2025-05-20 15:20:00,82.5,82.53,82.48,82.51,266393.0,81.944,81.9738,81.9241,81.9539,266393.0
2025-05-20 15:30:00,82.51,82.56,82.49,82.55,287528.0,81.9539,82.0036,81.934,81.9936,287528.0
2025-05-20 15:40:00,82.55,82.57,82.47,82.48,334915.0,81.9936,82.0135,81.9142,81.9241,334915.0
2025-05-20 15:50:00,82.48,82.63,82.44,82.62,1184341.0,81.9241,82.0731,81.8844,82.0632,1184341.0
2025-05-21 09:30:00,82.2,82.27,82.13,82.26,597930.0,81.646,81.7155,81.5765,81.7056,597930.0
2025-05-21 09:40:00,82.26,82.27,82.12,82.22,434764.0,81.7056,81.7155,81.5665,81.6659,434764.0
2025-05-21 09:50:00,82.23,82.3,82.17,82.17,287449.0,81.6758,81.7453,81.6162,81.6162,287449.0
2025-05-21 10:00:00,82.17,82.33,82.17,82.26,337683.0,81.6162,81.7751,81.6162,81.7056,337683.0
2025-05-21 10:10:00,82.26,82.26,82.16,82.18,193457.0,81.7056,81.7056,81.6063,81.6261,193457.0
2025-05-21 10:20:00,82.19,82.24,82.14,82.15,245405.0,81.6361,81.6857,81.5864,81.5963,245405.0
2025-05-21 10:30:00,82.15,82.28,82.13,82.27,142286.0,81.5963,81.7255,81.5765,81.7155,142286.0
2025-05-21 10:40:00,82.27,82.28,82.1,82.2,147825.0,81.7155,81.7255,81.5467,81.646,147825.0
2025-05-21 10:50:00,82.2,82.24,82.18,82.19,243494.0,81.646,81.6857,81.6261,81.6361,243494.0
2025-05-21 11:00:00,82.2,82.28,82.13,82.23,193511.0,81.646,81.7255,81.5765,81.6758,193511.0
2025-05-21 11:10:00,82.23,82.33,82.21,82.23,91225.0,81.6758,81.7751,81.6559,81.6758,91225.0
2025-05-21 11:20:00,82.24,82.28,82.22,82.23,93180.0,81.6857,81.7255,81.6659,81.6758,93180.0
2025-05-21 11:30:00,82.23,82.26,82.21,82.23,79567.0,81.6758,81.7056,81.6559,81.6758,79567.0
2025-05-21 11:40:00,82.23,82.24,82.13,82.13,67137.0,81.6758,81.6857,81.5765,81.5765,67137.0
2025-05-21 11:50:00,82.13,82.17,82.09,82.13,67085.0,81.5765,81.6162,81.5367,81.5765,67085.0
2025-05-21 12:00:00,82.13,82.13,82.02,82.07,124247.0,81.5765,81.5765,81.4672,81.5169,124247.0
2025-05-21 12:10:00,82.06,82.09,82.03,82.07,130247.0,81.5069,81.5367,81.4771,81.5169,130247.0
2025-05-21 12:20:00,82.07,82.1,82.05,82.09,84028.0,81.5169,81.5467,81.497,81.5367,84028.0
2025-05-21 12:30:00,82.08,82.14,82.08,82.12,67496.0,81.5268,81.5864,81.5268,81.5665,67496.0
2025-05-21 12:40:00,82.11,82.14,82.08,82.12,57465.0,81.5566,81.5864,81.5268,81.5665,57465.0
2025-05-21 12:50:00,82.12,82.17,82.11,82.16,58439.0,81.5665,81.6162,81.5566,81.6063,58439.0
2025-05-21 13:00:00,82.16,82.22,82.13,82.14,184185.0,81.6063,81.6659,81.5765,81.5864,184185.0
2025-05-21 13:10:00,82.15,82.16,81.92,81.97,305118.0,81.5963,81.6063,81.3679,81.4176,305118.0
2025-05-21 13:20:00,81.96,81.96,81.77,81.81,453876.0,81.4076,81.4076,81.2189,81.2586,453876.0
2025-05-21 13:30:00,81.8,81.96,81.74,81.96,482201.0,81.2487,81.4076,81.1891,81.4076,482201.0
2025-05-21 13:40:00,81.95,81.96,81.78,81.81,374546.0,81.3977,81.4076,81.2288,81.2586,374546.0
2025-05-21 13:50:00,81.79,81.86,81.75,81.77,115645.0,81.2388,81.3083,81.199,81.2189,115645.0
2025-05-21 14:00:00,81.77,81.79,81.66,81.75,144478.0,81.2189,81.2388,81.1096,81.199,144478.0
2025-05-21 14:10:00,81.75,81.75,81.64,81.71,173839.0,81.199,81.199,81.0898,81.1593,173839.0
2025-05-21 14:20:00,81.7,81.75,81.65,81.73,160628.0,81.1494,81.199,81.0997,81.1792,160628.0
2025-05-21 14:30:00,81.72,81.78,81.68,81.69,228204.0,81.1692,81.2288,81.1295,81.1394,228204.0
2025-05-21 14:40:00,81.7,81.72,81.55,81.56,142866.0,81.1494,81.1692,81.0004,81.0103,142866.0
2025-05-21 14:50:00,81.56,81.61,81.51,81.56,181585.0,81.0103,81.06,80.9607,81.0103,181585.0
2025-05-21 15:00:00,81.57,81.66,81.55,81.61,252216.0,81.0202,81.1096,81.0004,81.06,252216.0
2025-05-21 15:10:00,81.6,81.72,81.57,81.72,218150.0,81.05,81.1692,81.0202,81.1692,218150.0
2025-05-21 15:20:00,81.72,81.74,81.63,81.66,317424.0,81.1692,81.1891,81.0798,81.1096,317424.0
2025-05-21 15:30:00,81.66,81.77,81.63,81.74,294016.0,81.1096,81.2189,81.0798,81.1891,294016.0
2025-05-21 15:40:00,81.74,81.8,81.68,81.69,497004.0,81.1891,81.2487,81.1295,81.1394,497004.0
2025-05-21 15:50:00,81.69,81.73,81.63,81.64,1124286.0,81.1394,81.1792,81.0798,81.0898,1124286.0
2025-05-22 09:30:00,81.57,81.72,81.47,81.7,698316.0,81.0202,81.1692,80.9209,81.1494,698316.0
2025-05-22 09:40:00,81.7,81.74,81.34,81.35,379721.0,81.1494,81.1891,80.7918,80.8017,379721.0
2025-05-22 09:50:00,81.35,81.4,81.2,81.21,302412.0,80.8017,80.8514,80.6527,80.6627,302412.0
2025-05-22 10:00:00,81.22,81.33,81.1,81.13,318998.0,80.6726,80.7819,80.5534,80.5832,318998.0
2025-05-22 10:10:00,81.14,81.17,81.1,81.14,332304.0,80.5931,80.6229,80.5534,80.5931,332304.0
2025-05-22 10:20:00,81.15,81.16,81.03,81.06,270478.0,80.6031,80.613,80.4839,80.5137,270478.0
2025-05-22 10:30:00,81.06,81.11,80.97,81.0,271226.0,80.5137,80.5633,80.4243,80.4541,271226.0
2025-05-22 10:40:00,81.0,81.06,80.98,81.04,280078.0,80.4541,80.5137,80.4342,80.4938,280078.0
2025-05-22 10:50:00,81.04,81.14,81.04,81.14,315961.0,80.4938,80.5931,80.4938,80.5931,315961.0
2025-05-22 11:00:00,81.14,81.18,81.09,81.11,249140.0,80.5931,80.6329,80.5435,80.5633,249140.0
2025-05-22 11:10:00,81.11,81.12,81.02,81.08,252667.0,80.5633,80.5733,80.474,80.5336,252667.0
2025-05-22 11:20:00,81.09,81.17,81.07,81.1,231611.0,80.5435,80.6229,80.5236,80.5534,231611.0
2025-05-22 11:30:00,81.1,81.35,81.1,81.29,341958.0,80.5534,80.8017,80.5534,80.7421,341958.0
2025-05-22 11:40:00,81.28,81.38,81.28,81.33,178393.0,80.7322,80.8315,80.7322,80.7819,178393.0
2025-05-22 11:50:00,81.33,81.45,81.32,81.42,163081.0,80.7819,80.9011,80.7719,80.8713,163081.0
2025-05-22 12:00:00,81.43,81.5,81.41,81.47,105407.0,80.8812,80.9507,80.8613,80.9209,105407.0
2025-05-22 12:10:00,81.47,81.59,81.45,81.52,354158.0,80.9209,81.0401,80.9011,80.9706,354158.0
2025-05-22 12:20:00,81.52,81.53,81.47,81.49,114553.0,80.9706,80.9805,80.9209,80.9408,114553.0
2025-05-22 12:30:00,81.49,81.5,81.44,81.47,128976.0,80.9408,80.9507,80.8911,80.9209,128976.0
2025-05-22 12:40:00,81.47,81.5,81.42,81.42,198882.0,80.9209,80.9507,80.8713,80.8713,198882.0
2025-05-22 12:50:00,81.43,81.46,81.32,81.32,203357.0,80.8812,80.911,80.7719,80.7719,203357.0
2025-05-22 13:00:00,81.32,81.34,81.23,81.24,117466.0,80.7719,80.7918,80.6825,80.6925,117466.0
2025-05-22 13:10:00,81.24,81.39,81.23,81.37,259685.0,80.6925,80.8415,80.6825,80.8216,259685.0
2025-05-22 13:20:00,81.37,81.52,81.37,81.5,243526.0,80.8216,80.9706,80.8216,80.9507,243526.0
2025-05-22 13:30:00,81.5,81.57,81.48,81.55,174976.0,80.9507,81.0202,80.9309,81.0004,174976.0
2025-05-22 13:40:00,81.55,81.57,81.49,81.51,564226.0,81.0004,81.0202,80.9408,80.9607,564226.0
2025-05-22 13:50:00,81.51,81.59,81.5,81.56,154829.0,80.9607,81.0401,80.9507,81.0103,154829.0
2025-05-22 14:00:00,81.56,81.62,81.55,81.61,119537.0,81.0103,81.0699,81.0004,81.06,119537.0
2025-05-22 14:10:00,81.6,81.68,81.58,81.63,222995.0,81.05,81.1295,81.0302,81.0798,222995.0
2025-05-22 14:20:00,81.63,81.69,81.61,81.62,134689.0,81.0798,81.1394,81.06,81.0699,134689.0
2025-05-22 14:30:00,81.62,81.62,81.53,81.54,108961.0,81.0699,81.0699,80.9805,80.9905,108961.0
2025-05-22 14:40:00,81.53,81.56,81.48,81.49,178968.0,80.9805,81.0103,80.9309,80.9408,178968.0
2025-05-22 14:50:00,81.5,81.59,81.49,81.58,159732.0,80.9507,81.0401,80.9408,81.0302,159732.0
2025-05-22 15:00:00,81.58,81.61,81.54,81.55,225611.0,81.0302,81.06,80.9905,81.0004,225611.0
2025-05-22 15:10:00,81.55,81.58,81.53,81.54,152255.0,81.0004,81.0302,80.9805,80.9905,152255.0
2025-05-22 15:20:00,81.54,81.68,81.53,81.67,163721.0,80.9905,81.1295,80.9805,81.1196,163721.0
2025-05-22 15:30:00,81.68,81.68,81.54,81.56,285924.0,81.1295,81.1295,80.9905,81.0103,285924.0
2025-05-22 15:40:00,81.56,81.57,81.45,81.52,282322.0,81.0103,81.0202,80.9011,80.9706,282322.0
2025-05-22 15:50:00,81.53,81.55,81.25,81.32,1160629.0,80.9805,81.0004,80.7024,80.7719,1160629.0
2025-05-23 09:30:00,81.26,81.38,80.84,80.85,576061.0,80.7123,80.8315,80.2952,80.3051,576061.0
2025-05-23 09:40:00,80.86,80.99,80.76,80.96,411982.0,80.315,80.4442,80.2157,80.4144,411982.0
2025-05-23 09:50:00,80.95,81.0,80.85,80.96,1018780.0,80.4044,80.4541,80.3051,80.4144,1018780.0
2025-05-23 10:00:00,80.96,81.17,80.94,81.01,440127.0,80.4144,80.6229,80.3945,80.464,440127.0
2025-05-23 10:10:00,81.0,81.12,80.95,80.95,288290.0,80.4541,80.5733,80.4044,80.4044,288290.0
2025-05-23 10:20:00,80.95,80.99,80.89,80.97,276318.0,80.4044,80.4442,80.3448,80.4243,276318.0
2025-05-23 10:30:00,80.97,81.09,80.97,81.09,277681.0,80.4243,80.5435,80.4243,80.5435,277681.0
2025-05-23 10:40:00,81.09,81.15,81.05,81.08,216193.0,80.5435,80.6031,80.5038,80.5336,216193.0
2025-05-23 10:50:00,81.08,81.08,80.94,81.0,200938.0,80.5336,80.5336,80.3945,80.4541,200938.0
2025-05-23 11:00:00,81.0,81.12,80.98,81.12,201636.0,80.4541,80.5733,80.4342,80.5733,201636.0
2025-05-23 11:10:00,81.13,81.17,81.04,81.13,199120.0,80.5832,80.6229,80.4938,80.5832,199120.0
2025-05-23 11:20:00,81.13,81.21,81.13,81.19,79302.0,80.5832,80.6627,80.5832,80.6428,79302.0
2025-05-23 11:30:00,81.19,81.37,81.18,81.3,277418.0,80.6428,80.8216,80.6329,80.7521,277418.0
2025-05-23 11:40:00,81.3,81.35,81.28,81.33,148152.0,80.7521,80.8017,80.7322,80.7819,148152.0
2025-05-23 11:50:00,81.34,81.35,81.25,81.3,98421.0,80.7918,80.8017,80.7024,80.7521,98421.0
2025-05-23 12:00:00,81.3,81.34,81.22,81.24,319839.0,80.7521,80.7918,80.6726,80.6925,319839.0
2025-05-23 12:10:00,81.23,81.3,81.23,81.26,128330.0,80.6825,80.7521,80.6825,80.7123,128330.0
2025-05-23 12:20:00,81.26,81.42,81.25,81.34,87051.0,80.7123,80.8713,80.7024,80.7918,87051.0
2025-05-23 12:30:00,81.34,81.43,81.29,81.42,125919.0,80.7918,80.8812,80.7421,80.8713,125919.0
2025-05-23 12:40:00,81.42,81.45,81.4,81.45,102187.0,80.8713,80.9011,80.8514,80.9011,102187.0
2025-05-23 12:50:00,81.44,81.49,81.42,81.45,104049.0,80.8911,80.9408,80.8713,80.9011,104049.0
2025-05-23 13:00:00,81.45,81.56,81.44,81.52,109789.0,80.9011,81.0103,80.8911,80.9706,109789.0
2025-05-23 13:10:00,81.53,81.63,81.52,81.61,246465.0,80.9805,81.0798,80.9706,81.06,246465.0
2025-05-23 13:20:00,81.6,81.64,81.58,81.62,128032.0,81.05,81.0898,81.0302,81.0699,128032.0
2025-05-23 13:30:00,81.61,81.63,81.55,81.57,108128.0,81.06,81.0798,81.0004,81.0202,108128.0
2025-05-23 13:40:00,81.57,81.58,81.51,81.58,73315.0,81.0202,81.0302,80.9607,81.0302,73315.0
2025-05-23 13:50:00,81.58,81.64,81.52,81.54,158429.0,81.0302,81.0898,80.9706,80.9905,158429.0
2025-05-23 14:00:00,81.54,81.67,81.54,81.62,141126.0,80.9905,81.1196,80.9905,81.0699,141126.0
2025-05-23 14:10:00,81.62,81.65,81.56,81.58,219276.0,81.0699,81.0997,81.0103,81.0302,219276.0
2025-05-23 14:20:00,81.58,81.66,81.53,81.65,200631.0,81.0302,81.1096,80.9805,81.0997,200631.0
2025-05-23 14:30:00,81.65,81.71,81.64,81.66,120101.0,81.0997,81.1593,81.0898,81.1096,120101.0
2025-05-23 14:40:00,81.65,81.69,81.63,81.69,86236.0,81.0997,81.1394,81.0798,81.1394,86236.0
2025-05-23 14:50:00,81.68,81.72,81.65,81.66,102732.0,81.1295,81.1692,81.0997,81.1096,102732.0
2025-05-23 15:00:00,81.67,81.69,81.63,81.69,118853.0,81.1196,81.1394,81.0798,81.1394,118853.0
2025-05-23 15:10:00,81.68,81.71,81.63,81.64,167010.0,81.1295,81.1593,81.0798,81.0898,167010.0
2025-05-23 15:20:00,81.64,81.64,81.58,81.62,171176.0,81.0898,81.0898,81.0302,81.0699,171176.0
2025-05-23 15:30:00,81.62,81.73,81.61,81.73,199113.0,81.0699,81.1792,81.06,81.1792,199113.0
2025-05-23 15:40:00,81.73,81.77,81.66,81.67,470166.0,81.1792,81.2189,81.1096,81.1196,470166.0
2025-05-23 15:50:00,81.67,81.68,81.48,81.59,1198211.0,81.1196,81.1295,80.9309,81.0401,1198211.0
2025-05-27 09:30:00,81.9,81.97,81.76,81.96,433538.0,81.348,81.4176,81.209,81.4076,433538.0
2025-05-27 09:40:00,81.97,82.16,81.96,81.99,290500.0,81.4176,81.6063,81.4076,81.4374,290500.0
2025-05-27 09:50:00,81.98,82.01,81.91,81.92,212894.0,81.4275,81.4573,81.358,81.3679,212894.0
2025-05-27 10:00:00,81.92,81.95,81.77,81.86,379462.0,81.3679,81.3977,81.2189,81.3083,379462.0
2025-05-27 10:10:00,81.87,81.87,81.72,81.77,288067.0,81.3182,81.3182,81.1692,81.2189,288067.0
2025-05-27 10:20:00,81.77,81.96,81.77,81.9,198563.0,81.2189,81.4076,81.2189,81.348,198563.0
2025-05-27 10:30:00,81.9,81.96,81.86,81.94,690943.0,81.348,81.4076,81.3083,81.3878,690943.0
2025-05-27 10:40:00,81.94,82.1,81.92,82.08,834809.0,81.3878,81.5467,81.3679,81.5268,834809.0
2025-05-27 10:50:00,82.08,82.17,82.06,82.14,272019.0,81.5268,81.6162,81.5069,81.5864,272019.0
2025-05-27 11:00:00,82.15,82.15,81.95,81.98,241065.0,81.5963,81.5963,81.3977,81.4275,241065.0
2025-05-27 11:10:00,81.98,82.08,81.98,82.06,374242.0,81.4275,81.5268,81.4275,81.5069,374242.0
2025-05-27 11:20:00,82.06,82.1,82.0,82.06,176406.0,81.5069,81.5467,81.4474,81.5069,176406.0
2025-05-27 11:30:00,82.06,82.09,82.02,82.08,203789.0,81.5069,81.5367,81.4672,81.5268,203789.0
2025-05-27 11:40:00,82.08,82.12,82.02,82.03,114888.0,81.5268,81.5665,81.4672,81.4771,114888.0
2025-05-27 11:50:00,82.02,82.09,82.01,82.03,208130.0,81.4672,81.5367,81.4573,81.4771,208130.0
2025-05-27 12:00:00,82.03,82.12,82.01,82.09,137985.0,81.4771,81.5665,81.4573,81.5367,137985.0
2025-05-27 12:10:00,82.09,82.09,81.99,81.99,99036.0,81.5367,81.5367,81.4374,81.4374,99036.0
2025-05-27 12:20:00,82.0,82.03,81.95,82.02,270568.0,81.4474,81.4771,81.3977,81.4672,270568.0
2025-05-27 12:30:00,82.02,82.06,81.98,82.06,146478.0,81.4672,81.5069,81.4275,81.5069,146478.0
2025-05-27 12:40:00,82.06,82.09,81.97,82.0,159209.0,81.5069,81.5367,81.4176,81.4474,159209.0
2025-05-27 12:50:00,82.0,82.1,81.99,82.08,187714.0,81.4474,81.5467,81.4374,81.5268,187714.0
2025-05-27 13:00:00,82.07,82.11,82.0,82.02,97484.0,81.5169,81.5566,81.4474,81.4672,97484.0
2025-05-27 13:10:00,82.02,82.02,81.96,82.01,170031.0,81.4672,81.4672,81.4076,81.4573,170031.0
2025-05-27 13:20:00,82.0,82.04,81.99,82.01,322662.0,81.4474,81.4871,81.4374,81.4573,322662.0
2025-05-27 13:30:00,82.01,82.03,81.95,81.98,125913.0,81.4573,81.4771,81.3977,81.4275,125913.0
2025-05-27 13:40:00,81.97,82.05,81.95,82.04,158057.0,81.4176,81.497,81.3977,81.4871,158057.0
2025-05-27 13:50:00,82.03,82.17,82.03,82.16,183725.0,81.4771,81.6162,81.4771,81.6063,183725.0
2025-05-27 14:00:00,82.17,82.2,82.13,82.16,123676.0,81.6162,81.646,81.5765,81.6063,123676.0
2025-05-27 14:10:00,82.16,82.26,82.13,82.22,139743.0,81.6063,81.7056,81.5765,81.6659,139743.0
2025-05-27 14:20:00,82.23,82.27,82.22,82.23,132084.0,81.6758,81.7155,81.6659,81.6758,132084.0
2025-05-27 14:30:00,82.23,82.25,82.21,82.24,139553.0,81.6758,81.6957,81.6559,81.6857,139553.0
2025-05-27 14:40:00,82.24,82.27,82.21,82.24,177137.0,81.6857,81.7155,81.6559,81.6857,177137.0
2025-05-27 14:50:00,82.24,82.26,82.22,82.25,169619.0,81.6857,81.7056,81.6659,81.6957,169619.0
2025-05-27 15:00:00,82.25,82.32,82.21,82.29,244035.0,81.6957,81.7652,81.6559,81.7354,244035.0
2025-05-27 15:10:00,82.29,82.31,82.26,82.31,119823.0,81.7354,81.7553,81.7056,81.7553,119823.0
2025-05-27 15:20:00,82.31,82.32,82.28,82.3,161377.0,81.7553,81.7652,81.7255,81.7453,161377.0
2025-05-27 15:30:00,82.3,82.37,82.27,82.36,301360.0,81.7453,81.8149,81.7155,81.8049,301360.0
2025-05-27 15:40:00,82.36,82.39,82.31,82.34,627253.0,81.8049,81.8347,81.7553,81.7851,627253.0
2025-05-27 15:50:00,82.34,82.39,82.3,82.36,1364253.0,81.7851,81.8347,81.7453,81.8049,1364253.0
2025-05-28 09:30:00,82.31,82.49,82.22,82.47,496980.0,81.7553,81.934,81.6659,81.9142,496980.0
2025-05-28 09:40:00,82.46,82.58,82.43,82.52,510809.0,81.9043,82.0234,81.8745,81.9638,510809.0
2025-05-28 09:50:00,82.51,82.52,82.36,82.44,249292.0,81.9539,81.9638,81.8049,81.8844,249292.0
2025-05-28 10:00:00,82.44,82.45,82.31,82.4,254180.0,81.8844,81.8943,81.7553,81.8447,254180.0
2025-05-28 10:10:00,82.39,82.4,82.21,82.22,183054.0,81.8347,81.8447,81.6559,81.6659,183054.0
2025-05-28 10:20:00,82.22,82.31,82.18,82.26,247792.0,81.6659,81.7553,81.6261,81.7056,247792.0
2025-05-28 10:30:00,82.26,82.33,82.2,82.2,159993.0,81.7056,81.7751,81.646,81.646,159993.0
2025-05-28 10:40:00,82.21,82.28,82.21,82.22,143518.0,81.6559,81.7255,81.6559,81.6659,143518.0
2025-05-28 10:50:00,82.22,82.22,82.17,82.19,113404.0,81.6659,81.6659,81.6162,81.6361,113404.0
2025-05-28 11:00:00,82.2,82.26,82.15,82.17,121570.0,81.646,81.7056,81.5963,81.6162,121570.0
2025-05-28 11:10:00,82.16,82.17,82.01,82.12,118160.0,81.6063,81.6162,81.4573,81.5665,118160.0
2025-05-28 11:20:00,82.11,82.12,82.01,82.02,147866.0,81.5566,81.5665,81.4573,81.4672,147866.0
2025-05-28 11:30:00,82.03,82.03,81.93,81.99,128687.0,81.4771,81.4771,81.3778,81.4374,128687.0
2025-05-28 11:40:00,81.99,82.01,81.91,82.01,97708.0,81.4374,81.4573,81.358,81.4573,97708.0
2025-05-28 11:50:00,82.01,82.06,81.94,81.95,186325.0,81.4573,81.5069,81.3878,81.3977,186325.0
2025-05-28 12:00:00,81.96,82.01,81.92,81.99,118126.0,81.4076,81.4573,81.3679,81.4374,118126.0
2025-05-28 12:10:00,81.99,82.04,81.94,82.04,109417.0,81.4374,81.4871,81.3878,81.4871,109417.0
2025-05-28 12:20:00,82.03,82.08,81.99,82.05,95310.0,81.4771,81.5268,81.4374,81.497,95310.0
2025-05-28 12:30:00,82.04,82.09,82.01,82.08,75490.0,81.4871,81.5367,81.4573,81.5268,75490.0
2025-05-28 12:40:00,82.09,82.19,82.07,82.16,128678.0,81.5367,81.6361,81.5169,81.6063,128678.0
2025-05-28 12:50:00,82.16,82.17,82.11,82.15,63629.0,81.6063,81.6162,81.5566,81.5963,63629.0
2025-05-28 13:00:00,82.16,82.18,82.12,82.16,64701.0,81.6063,81.6261,81.5665,81.6063,64701.0
2025-05-28 13:10:00,82.16,82.22,82.16,82.22,53470.0,81.6063,81.6659,81.6063,81.6659,53470.0
2025-05-28 13:20:00,82.21,82.21,82.09,82.09,66908.0,81.6559,81.6559,81.5367,81.5367,66908.0
2025-05-28 13:30:00,82.1,82.11,81.99,82.0,375526.0,81.5467,81.5566,81.4374,81.4474,375526.0
2025-05-28 13:40:00,82.0,82.03,81.96,82.02,124957.0,81.4474,81.4771,81.4076,81.4672,124957.0
2025-05-28 13:50:00,82.02,82.02,81.92,81.92,94258.0,81.4672,81.4672,81.3679,81.3679,94258.0
2025-05-28 14:00:00,81.93,82.01,81.89,81.89,94803.0,81.3778,81.4573,81.3381,81.3381,94803.0
2025-05-28 14:10:00,81.9,81.94,81.87,81.88,96236.0,81.348,81.3878,81.3182,81.3282,96236.0
2025-05-28 14:20:00,81.88,81.97,81.86,81.97,91118.0,81.3282,81.4176,81.3083,81.4176,91118.0
2025-05-28 14:30:00,81.97,82.0,81.91,81.92,145400.0,81.4176,81.4474,81.358,81.3679,145400.0
2025-05-28 14:40:00,81.92,81.94,81.9,81.91,144693.0,81.3679,81.3878,81.348,81.358,144693.0
2025-05-28 14:50:00,81.91,81.93,81.71,81.91,381457.0,81.358,81.3778,81.1593,81.358,381457.0
2025-05-28 15:00:00,81.91,82.01,81.88,81.98,194084.0,81.358,81.4573,81.3282,81.4275,194084.0
2025-05-28 15:10:00,81.97,82.03,81.89,82.01,384383.0,81.4176,81.4771,81.3381,81.4573,384383.0
2025-05-28 15:20:00,82.02,82.03,81.92,81.94,250881.0,81.4672,81.4771,81.3679,81.3878,250881.0
2025-05-28 15:30:00,81.93,81.94,81.83,81.86,418860.0,81.3778,81.3878,81.2785,81.3083,418860.0
2025-05-28 15:40:00,81.86,81.91,81.83,81.84,659943.0,81.3083,81.358,81.2785,81.2884,659943.0
2025-05-28 15:50:00,81.84,81.85,81.69,81.79,1756596.0,81.2884,81.2984,81.1394,81.2388,1756596.0
2025-05-29 09:30:00,81.81,81.82,81.49,81.72,725301.0,81.2586,81.2686,80.9408,81.1692,725301.0
2025-05-29 09:40:00,81.72,81.85,81.67,81.8,672276.0,81.1692,81.2984,81.1196,81.2487,672276.0
2025-05-29 09:50:00,81.8,81.92,81.74,81.86,370042.0,81.2487,81.3679,81.1891,81.3083,370042.0
2025-05-29 10:00:00,81.85,81.92,81.78,81.9,283193.0,81.2984,81.3679,81.2288,81.348,283193.0
2025-05-29 10:10:00,81.91,81.98,81.84,81.86,330563.0,81.358,81.4275,81.2884,81.3083,330563.0
2025-05-29 10:20:00,81.85,81.96,81.83,81.92,232946.0,81.2984,81.4076,81.2785,81.3679,232946.0
2025-05-29 10:30:00,81.92,81.96,81.8,81.85,237996.0,81.3679,81.4076,81.2487,81.2984,237996.0
2025-05-29 10:40:00,81.85,81.86,81.75,81.77,192910.0,81.2984,81.3083,81.199,81.2189,192910.0
2025-05-29 10:50:00,81.77,81.83,81.71,81.81,139933.0,81.2189,81.2785,81.1593,81.2586,139933.0
2025-05-29 11:00:00,81.81,81.83,81.63,81.72,222270.0,81.2586,81.2785,81.0798,81.1692,222270.0
2025-05-29 11:10:00,81.71,81.76,81.61,81.63,166604.0,81.1593,81.209,81.06,81.0798,166604.0
2025-05-29 11:20:00,81.63,81.77,81.6,81.77,114550.0,81.0798,81.2189,81.05,81.2189,114550.0
2025-05-29 11:30:00,81.77,81.77,81.58,81.61,172752.0,81.2189,81.2189,81.0302,81.06,172752.0
2025-05-29 11:40:00,81.6,81.62,81.55,81.56,163733.0,81.05,81.0699,81.0004,81.0103,163733.0
2025-05-29 11:50:00,81.56,81.64,81.41,81.49,444200.0,81.0103,81.0898,80.8613,80.9408,444200.0
2025-05-29 12:00:00,81.49,81.62,81.4,81.59,287988.0,80.9408,81.0699,80.8514,81.0401,287988.0
2025-05-29 12:10:00,81.57,81.74,81.55,81.73,276860.0,81.0202,81.1891,81.0004,81.1792,276860.0
2025-05-29 12:20:00,81.73,81.75,81.66,81.72,381489.0,81.1792,81.199,81.1096,81.1692,381489.0
2025-05-29 12:30:00,81.72,81.77,81.71,81.77,154959.0,81.1692,81.2189,81.1593,81.2189,154959.0
2025-05-29 12:40:00,81.76,81.81,81.76,81.77,74581.0,81.209,81.2586,81.209,81.2189,74581.0
2025-05-29 12:50:00,81.76,81.91,81.76,81.89,196568.0,81.209,81.358,81.209,81.3381,196568.0
2025-05-29 13:00:00,81.88,81.94,81.84,81.87,152155.0,81.3282,81.3878,81.2884,81.3182,152155.0
2025-05-29 13:10:00,81.87,81.96,81.86,81.95,169208.0,81.3182,81.4076,81.3083,81.3977,169208.0
2025-05-29 13:20:00,81.95,82.03,81.95,82.01,363431.0,81.3977,81.4771,81.3977,81.4573,363431.0
2025-05-29 13:30:00,82.01,82.05,81.97,82.03,225673.0,81.4573,81.497,81.4176,81.4771,225673.0
2025-05-29 13:40:00,82.04,82.07,82.01,82.04,165066.0,81.4871,81.5169,81.4573,81.4871,165066.0
2025-05-29 13:50:00,82.04,82.08,82.03,82.06,204348.0,81.4871,81.5268,81.4771,81.5069,204348.0
2025-05-29 14:00:00,82.06,82.07,82.0,82.01,578776.0,81.5069,81.5169,81.4474,81.4573,578776.0
2025-05-29 14:10:00,82.02,82.07,81.97,81.98,201312.0,81.4672,81.5169,81.4176,81.4275,201312.0
2025-05-29 14:20:00,81.97,82.06,81.95,82.05,183837.0,81.4176,81.5069,81.3977,81.497,183837.0
2025-05-29 14:30:00,82.05,82.1,82.03,82.1,200371.0,81.497,81.5467,81.4771,81.5467,200371.0
2025-05-29 14:40:00,82.11,82.16,82.1,82.15,98257.0,81.5566,81.6063,81.5467,81.5963,98257.0
2025-05-29 14:50:00,82.16,82.16,82.08,82.12,190222.0,81.6063,81.6063,81.5268,81.5665,190222.0
2025-05-29 15:00:00,82.12,82.16,82.05,82.08,219410.0,81.5665,81.6063,81.497,81.5268,219410.0
2025-05-29 15:10:00,82.08,82.1,82.04,82.1,137187.0,81.5268,81.5467,81.4871,81.5467,137187.0
2025-05-29 15:20:00,82.11,82.16,82.06,82.06,215727.0,81.5566,81.6063,81.5069,81.5069,215727.0
2025-05-29 15:30:00,82.06,82.13,82.04,82.06,165210.0,81.5069,81.5765,81.4871,81.5069,165210.0
2025-05-29 15:40:00,82.06,82.16,82.05,82.11,343280.0,81.5069,81.6063,81.497,81.5566,343280.0
2025-05-29 15:50:00,82.11,82.16,81.97,82.11,1256676.0,81.5566,81.6063,81.4176,81.5566,1256676.0
2025-05-30 09:30:00,81.97,82.55,81.97,82.53,780537.0,81.4176,81.9936,81.4176,81.9738,780537.0
2025-05-30 09:40:00,82.52,82.85,82.52,82.65,631444.0,81.9638,82.2916,81.9638,82.093,631444.0
2025-05-30 09:50:00,82.66,82.82,82.65,82.75,537197.0,82.1029,82.2618,82.093,82.1923,537197.0
2025-05-30 10:00:00,82.76,82.88,82.7,82.77,605066.0,82.2022,82.3214,82.1426,82.2122,605066.0
2025-05-30 10:10:00,82.78,82.81,82.61,82.7,625632.0,82.2221,82.2519,82.0532,82.1426,625632.0
2025-05-30 10:20:00,82.71,82.74,82.61,82.67,684750.0,82.1526,82.1824,82.0532,82.1128,684750.0
2025-05-30 10:30:00,82.66,82.67,82.56,82.61,462842.0,82.1029,82.1128,82.0036,82.0532,462842.0
2025-05-30 10:40:00,82.6,82.63,82.53,82.58,376413.0,82.0433,82.0731,81.9738,82.0234,376413.0
2025-05-30 10:50:00,82.59,82.65,82.54,82.61,639797.0,82.0334,82.093,81.9837,82.0532,639797.0
2025-05-30 11:00:00,82.61,82.72,82.59,82.7,266928.0,82.0532,82.1625,82.0334,82.1426,266928.0
2025-05-30 11:10:00,82.7,82.77,82.64,82.65,337507.0,82.1426,82.2122,82.083,82.093,337507.0
2025-05-30 11:20:00,82.65,82.7,82.65,82.69,209363.0,82.093,82.1426,82.093,82.1327,209363.0
2025-05-30 11:30:00,82.68,82.71,82.62,82.68,293218.0,82.1228,82.1526,82.0632,82.1228,293218.0
2025-05-30 11:40:00,82.68,82.69,82.61,82.67,178053.0,82.1228,82.1327,82.0532,82.1128,178053.0
2025-05-30 11:50:00,82.66,82.72,82.64,82.67,174283.0,82.1029,82.1625,82.083,82.1128,174283.0
2025-05-30 12:00:00,82.67,82.81,82.66,82.79,242952.0,82.1128,82.2519,82.1029,82.232,242952.0
2025-05-30 12:10:00,82.79,82.83,82.63,82.66,295887.0,82.232,82.2718,82.0731,82.1029,295887.0
2025-05-30 12:20:00,82.66,82.72,82.51,82.59,489936.0,82.1029,82.1625,81.9539,82.0334,489936.0
2025-05-30 12:30:00,82.59,82.78,82.53,82.77,548077.0,82.0334,82.2221,81.9738,82.2122,548077.0
2025-05-30 12:40:00,82.77,82.79,82.66,82.7,358443.0,82.2122,82.232,82.1029,82.1426,358443.0
2025-05-30 12:50:00,82.7,82.74,82.68,82.71,206184.0,82.1426,82.1824,82.1228,82.1526,206184.0
2025-05-30 13:00:00,82.7,82.78,82.69,82.76,172016.0,82.1426,82.2221,82.1327,82.2022,172016.0
2025-05-30 13:10:00,82.76,82.81,82.68,82.81,237244.0,82.2022,82.2519,82.1228,82.2519,237244.0
2025-05-30 13:20:00,82.81,82.82,82.67,82.74,180351.0,82.2519,82.2618,82.1128,82.1824,180351.0
2025-05-30 13:30:00,82.75,82.81,82.73,82.77,113464.0,82.1923,82.2519,82.1724,82.2122,113464.0
2025-05-30 13:40:00,82.77,82.79,82.7,82.76,101490.0,82.2122,82.232,82.1426,82.2022,101490.0
2025-05-30 13:50:00,82.76,82.83,82.75,82.76,172917.0,82.2022,82.2718,82.1923,82.2022,172917.0
2025-05-30 14:00:00,82.76,82.91,82.75,82.89,156228.0,82.2022,82.3512,82.1923,82.3314,156228.0
2025-05-30 14:10:00,82.89,82.99,82.88,82.98,314385.0,82.3314,82.4307,82.3214,82.4207,314385.0
2025-05-30 14:20:00,82.98,82.99,82.93,82.96,290925.0,82.4207,82.4307,82.3711,82.4009,290925.0
2025-05-30 14:30:00,82.96,82.98,82.93,82.94,147145.0,82.4009,82.4207,82.3711,82.381,147145.0
2025-05-30 14:40:00,82.94,82.98,82.9,82.98,171014.0,82.381,82.4207,82.3413,82.4207,171014.0
2025-05-30 14:50:00,82.98,83.01,82.95,83.01,430978.0,82.4207,82.4505,82.3909,82.4505,430978.0
2025-05-30 15:00:00,83.01,83.09,83.0,83.05,371569.0,82.4505,82.53,82.4406,82.4903,371569.0
2025-05-30 15:10:00,83.04,83.14,83.0,83.13,189731.0,82.4803,82.5797,82.4406,82.5697,189731.0
2025-05-30 15:20:00,83.13,83.17,83.08,83.13,273407.0,82.5697,82.6095,82.5201,82.5697,273407.0
2025-05-30 15:30:00,83.13,83.19,83.04,83.1,404956.0,82.5697,82.6293,82.4803,82.5399,404956.0
2025-05-30 15:40:00,83.09,83.1,82.99,83.08,735348.0,82.53,82.5399,82.4307,82.5201,735348.0
2025-05-30 15:50:00,83.07,83.16,82.79,82.84,2766732.0,82.5101,82.5995,82.232,82.2817,2766732.0
2025-06-02 09:30:00,82.59,82.64,82.3,82.43,788720.0,82.0334,82.083,81.7453,81.8745,788720.0
2025-06-02 09:40:00,82.42,82.72,82.37,82.53,680139.0,81.8645,82.1625,81.8149,81.9738,680139.0
2025-06-02 09:50:00,82.53,82.53,82.11,82.11,591685.0,81.9738,81.9738,81.5566,81.5566,591685.0
2025-06-02 10:00:00,82.11,82.3,82.06,82.23,754410.0,81.5566,81.7453,81.5069,81.6758,754410.0
2025-06-02 10:10:00,82.23,82.33,82.15,82.27,716944.0,81.6758,81.7751,81.5963,81.7155,716944.0
2025-06-02 10:20:00,82.27,82.32,82.24,82.31,422503.0,81.7155,81.7652,81.6857,81.7553,422503.0
2025-06-02 10:30:00,82.31,82.44,82.25,82.32,657099.0,81.7553,81.8844,81.6957,81.7652,657099.0
2025-06-02 10:40:00,82.33,82.46,82.33,82.45,597832.0,81.7751,81.9043,81.7751,81.8943,597832.0
2025-06-02 10:50:00,82.45,82.57,82.44,82.51,373212.0,81.8943,82.0135,81.8844,81.9539,373212.0
2025-06-02 11:00:00,82.52,82.53,82.43,82.5,514185.0,81.9638,81.9738,81.8745,81.944,514185.0
2025-06-02 11:10:00,82.5,82.54,82.43,82.44,175186.0,81.944,81.9837,81.8745,81.8844,175186.0
2025-06-02 11:20:00,82.44,82.48,82.33,82.33,251784.0,81.8844,81.9241,81.7751,81.7751,251784.0
2025-06-02 11:30:00,82.33,82.34,82.26,82.26,264524.0,81.7751,81.7851,81.7056,81.7056,264524.0
2025-06-02 11:40:00,82.26,82.36,82.21,82.33,281160.0,81.7056,81.8049,81.6559,81.7751,281160.0
2025-06-02 11:50:00,82.33,82.4,82.28,82.35,436369.0,81.7751,81.8447,81.7255,81.795,436369.0
2025-06-02 12:00:00,82.35,82.36,82.25,82.34,212269.0,81.795,81.8049,81.6957,81.7851,212269.0
2025-06-02 12:10:00,82.33,82.35,82.26,82.32,191296.0,81.7751,81.795,81.7056,81.7652,191296.0
2025-06-02 12:20:00,82.31,82.32,82.23,82.26,196774.0,81.7553,81.7652,81.6758,81.7056,196774.0
2025-06-02 12:30:00,82.26,82.3,82.23,82.28,193865.0,81.7056,81.7453,81.6758,81.7255,193865.0
2025-06-02 12:40:00,82.29,82.32,82.23,82.24,239664.0,81.7354,81.7652,81.6758,81.6857,239664.0
2025-06-02 12:50:00,82.24,82.39,82.24,82.39,253093.0,81.6857,81.8347,81.6857,81.8347,253093.0
2025-06-02 13:00:00,82.39,82.44,82.33,82.44,227790.0,81.8347,81.8844,81.7751,81.8844,227790.0
2025-06-02 13:10:00,82.44,82.44,82.38,82.39,293109.0,81.8844,81.8844,81.8248,81.8347,293109.0
2025-06-02 13:20:00,82.39,82.43,82.32,82.34,283662.0,81.8347,81.8745,81.7652,81.7851,283662.0
2025-06-02 13:30:00,82.34,82.37,82.31,82.35,122085.0,81.7851,81.8149,81.7553,81.795,122085.0
2025-06-02 13:40:00,82.35,82.42,82.35,82.42,105616.0,81.795,81.8645,81.795,81.8645,105616.0
2025-06-02 13:50:00,82.41,82.44,82.36,82.4,216451.0,81.8546,81.8844,81.8049,81.8447,216451.0
2025-06-02 14:00:00,82.4,82.53,82.39,82.48,250647.0,81.8447,81.9738,81.8347,81.9241,250647.0
2025-06-02 14:10:00,82.5,82.59,82.45,82.55,227968.0,81.944,82.0334,81.8943,81.9936,227968.0
2025-06-02 14:20:00,82.55,82.67,82.55,82.65,546178.0,81.9936,82.1128,81.9936,82.093,546178.0
2025-06-02 14:30:00,82.65,82.66,82.58,82.61,228698.0,82.093,82.1029,82.0234,82.0532,228698.0
2025-06-02 14:40:00,82.61,82.67,82.59,82.66,140461.0,82.0532,82.1128,82.0334,82.1029,140461.0
2025-06-02 14:50:00,82.66,82.73,82.65,82.73,195029.0,82.1029,82.1724,82.093,82.1724,195029.0
2025-06-02 15:00:00,82.73,82.79,82.71,82.77,248067.0,82.1724,82.232,82.1526,82.2122,248067.0
2025-06-02 15:10:00,82.77,82.78,82.72,82.78,240784.0,82.2122,82.2221,82.1625,82.2221,240784.0
2025-06-02 15:20:00,82.77,82.84,82.76,82.8,258777.0,82.2122,82.2817,82.2022,82.242,258777.0
2025-06-02 15:30:00,82.81,82.85,82.77,82.81,256157.0,82.2519,82.2916,82.2122,82.2519,256157.0
2025-06-02 15:40:00,82.8,82.84,82.68,82.69,321464.0,82.242,82.2817,82.1228,82.1327,321464.0
2025-06-02 15:50:00,82.69,82.89,82.66,82.88,1410752.0,82.1327,82.3314,82.1029,82.3214,1410752.0
2025-06-03 09:30:00,82.73,82.87,82.58,82.81,486030.0,82.1724,82.3115,82.0234,82.2519,486030.0
2025-06-03 09:40:00,82.82,82.88,82.65,82.76,396088.0,82.2618,82.3214,82.093,82.2022,396088.0
2025-06-03 09:50:00,82.76,82.78,82.52,82.57,425960.0,82.2022,82.2221,81.9638,82.0135,425960.0
2025-06-03 10:00:00,82.57,82.6,82.41,82.42,385330.0,82.0135,82.0433,81.8546,81.8645,385330.0
2025-06-03 10:10:00,82.43,82.46,82.27,82.34,418937.0,81.8745,81.9043,81.7155,81.7851,418937.0
2025-06-03 10:20:00,82.34,82.41,82.26,82.36,282289.0,81.7851,81.8546,81.7056,81.8049,282289.0
2025-06-03 10:30:00,82.36,82.43,82.29,82.31,276409.0,81.8049,81.8745,81.7354,81.7553,276409.0
2025-06-03 10:40:00,82.32,82.37,82.21,82.33,301398.0,81.7652,81.8149,81.6559,81.7751,301398.0
2025-06-03 10:50:00,82.33,82.41,82.28,82.33,355304.0,81.7751,81.8546,81.7255,81.7751,355304.0
2025-06-03 11:00:00,82.32,82.38,82.25,82.31,340929.0,81.7652,81.8248,81.6957,81.7553,340929.0
2025-06-03 11:10:00,82.32,82.35,82.27,82.35,528140.0,81.7652,81.795,81.7155,81.795,528140.0
2025-06-03 11:20:00,82.34,82.37,82.26,82.3,675549.0,81.7851,81.8149,81.7056,81.7453,675549.0
2025-06-03 11:30:00,82.3,82.45,82.27,82.44,441180.0,81.7453,81.8943,81.7155,81.8844,441180.0
2025-06-03 11:40:00,82.44,82.55,82.39,82.53,328371.0,81.8844,81.9936,81.8347,81.9738,328371.0
2025-06-03 11:50:00,82.53,82.58,82.42,82.58,494269.0,81.9738,82.0234,81.8645,82.0234,494269.0
2025-06-03 12:00:00,82.58,82.61,82.5,82.53,238378.0,82.0234,82.0532,81.944,81.9738,238378.0
2025-06-03 12:10:00,82.54,82.62,82.53,82.6,263761.0,81.9837,82.0632,81.9738,82.0433,263761.0
2025-06-03 12:20:00,82.59,82.6,82.51,82.54,285723.0,82.0334,82.0433,81.9539,81.9837,285723.0
2025-06-03 12:30:00,82.55,82.56,82.48,82.51,140780.0,81.9936,82.0036,81.9241,81.9539,140780.0
2025-06-03 12:40:00,82.51,82.55,82.44,82.45,173836.0,81.9539,81.9936,81.8844,81.8943,173836.0
2025-06-03 12:50:00,82.45,82.57,82.43,82.56,230512.0,81.8943,82.0135,81.8745,82.0036,230512.0
2025-06-03 13:00:00,82.56,82.69,82.51,82.66,147483.0,82.0036,82.1327,81.9539,82.1029,147483.0
2025-06-03 13:10:00,82.67,82.75,82.67,82.72,243557.0,82.1128,82.1923,82.1128,82.1625,243557.0
2025-06-03 13:20:00,82.73,82.77,82.71,82.73,162431.0,82.1724,82.2122,82.1526,82.1724,162431.0
2025-06-03 13:30:00,82.73,82.79,82.71,82.77,341659.0,82.1724,82.232,82.1526,82.2122,341659.0
2025-06-03 13:40:00,82.77,82.81,82.74,82.74,214226.0,82.2122,82.2519,82.1824,82.1824,214226.0
2025-06-03 13:50:00,82.74,82.78,82.7,82.75,574949.0,82.1824,82.2221,82.1426,82.1923,574949.0
2025-06-03 14:00:00,82.75,82.8,82.71,82.78,239635.0,82.1923,82.242,82.1526,82.2221,239635.0
2025-06-03 14:10:00,82.78,82.82,82.7,82.81,296869.0,82.2221,82.2618,82.1426,82.2519,296869.0
2025-06-03 14:20:00,82.81,82.84,82.76,82.83,90303.0,82.2519,82.2817,82.2022,82.2718,90303.0
2025-06-03 14:30:00,82.83,82.85,82.75,82.81,160796.0,82.2718,82.2916,82.1923,82.2519,160796.0
2025-06-03 14:40:00,82.8,82.83,82.76,82.83,157700.0,82.242,82.2718,82.2022,82.2718,157700.0
2025-06-03 14:50:00,82.82,82.84,82.74,82.78,154355.0,82.2618,82.2817,82.1824,82.2221,154355.0
2025-06-03 15:00:00,82.78,82.8,82.75,82.78,192508.0,82.2221,82.242,82.1923,82.2221,192508.0
2025-06-03 15:10:00,82.77,82.81,82.73,82.78,192778.0,82.2122,82.2519,82.1724,82.2221,192778.0
2025-06-03 15:20:00,82.79,82.81,82.75,82.81,137570.0,82.232,82.2519,82.1923,82.2519,137570.0
2025-06-03 15:30:00,82.82,82.93,82.81,82.91,165726.0,82.2618,82.3711,82.2519,82.3512,165726.0
2025-06-03 15:40:00,82.9,82.9,82.79,82.8,357421.0,82.3413,82.3413,82.232,82.242,357421.0
2025-06-03 15:50:00,82.79,82.85,82.74,82.78,1019827.0,82.232,82.2916,82.1824,82.2221,1019827.0
2025-06-04 09:30:00,82.82,82.84,82.26,82.33,414304.0,82.2618,82.2817,81.7056,81.7751,414304.0
2025-06-04 09:40:00,82.33,82.36,82.14,82.3,350306.0,81.7751,81.8049,81.5864,81.7453,350306.0
2025-06-04 09:50:00,82.31,82.43,82.31,82.4,372799.0,81.7553,81.8745,81.7553,81.8447,372799.0
2025-06-04 10:00:00,82.39,82.62,82.29,82.51,660664.0,81.8347,82.0632,81.7354,81.9539,660664.0
2025-06-04 10:10:00,82.52,82.54,82.39,82.44,358840.0,81.9638,81.9837,81.8347,81.8844,358840.0
2025-06-04 10:20:00,82.44,82.58,82.41,82.52,681008.0,81.8844,82.0234,81.8546,81.9638,681008.0
2025-06-04 10:30:00,82.52,82.63,82.51,82.63,494148.0,81.9638,82.0731,81.9539,82.0731,494148.0
2025-06-04 10:40:00,82.63,82.68,82.54,82.61,225852.0,82.0731,82.1228,81.9837,82.0532,225852.0
2025-06-04 10:50:00,82.61,82.65,82.53,82.61,199081.0,82.0532,82.093,81.9738,82.0532,199081.0
2025-06-04 11:00:00,82.62,82.66,82.56,82.64,198406.0,82.0632,82.1029,82.0036,82.083,198406.0
2025-06-04 11:10:00,82.64,82.73,82.62,82.66,263258.0,82.083,82.1724,82.0632,82.1029,263258.0
2025-06-04 11:20:00,82.66,82.74,82.65,82.66,271134.0,82.1029,82.1824,82.093,82.1029,271134.0
2025-06-04 11:30:00,82.66,82.7,82.6,82.63,168256.0,82.1029,82.1426,82.0433,82.0731,168256.0
2025-06-04 11:40:00,82.62,82.7,82.58,82.7,196460.0,82.0632,82.1426,82.0234,82.1426,196460.0
2025-06-04 11:50:00,82.71,82.71,82.65,82.67,81128.0,82.1526,82.1526,82.093,82.1128,81128.0
2025-06-04 12:00:00,82.67,82.7,82.61,82.68,146906.0,82.1128,82.1426,82.0532,82.1228,146906.0
2025-06-04 12:10:00,82.68,82.69,82.59,82.64,124594.0,82.1228,82.1327,82.0334,82.083,124594.0
2025-06-04 12:20:00,82.63,82.66,82.6,82.63,121886.0,82.0731,82.1029,82.0433,82.0731,121886.0
2025-06-04 12:30:00,82.63,82.73,82.61,82.69,103877.0,82.0731,82.1724,82.0532,82.1327,103877.0
2025-06-04 12:40:00,82.69,82.77,82.65,82.75,108410.0,82.1327,82.2122,82.093,82.1923,108410.0
2025-06-04 12:50:00,82.74,82.76,82.71,82.75,51742.0,82.1824,82.2022,82.1526,82.1923,51742.0
2025-06-04 13:00:00,82.74,82.81,82.72,82.74,72541.0,82.1824,82.2519,82.1625,82.1824,72541.0
2025-06-04 13:10:00,82.75,82.77,82.71,82.73,425380.0,82.1923,82.2122,82.1526,82.1724,425380.0
2025-06-04 13:20:00,82.73,82.76,82.71,82.73,42506.0,82.1724,82.2022,82.1526,82.1724,42506.0
2025-06-04 13:30:00,82.74,82.8,82.73,82.79,83406.0,82.1824,82.242,82.1724,82.232,83406.0
2025-06-04 13:40:00,82.79,82.81,82.75,82.8,100624.0,82.232,82.2519,82.1923,82.242,100624.0
2025-06-04 13:50:00,82.8,82.81,82.77,82.79,56633.0,82.242,82.2519,82.2122,82.232,56633.0
2025-06-04 14:00:00,82.79,82.84,82.73,82.73,68235.0,82.232,82.2817,82.1724,82.1724,68235.0
2025-06-04 14:10:00,82.73,82.74,82.65,82.67,85277.0,82.1724,82.1824,82.093,82.1128,85277.0
2025-06-04 14:20:00,82.66,82.69,82.6,82.62,96906.0,82.1029,82.1327,82.0433,82.0632,96906.0
2025-06-04 14:30:00,82.62,82.65,82.53,82.53,302725.0,82.0632,82.093,81.9738,81.9738,302725.0
2025-06-04 14:40:00,82.54,82.59,82.51,82.56,209012.0,81.9837,82.0334,81.9539,82.0036,209012.0
2025-06-04 14:50:00,82.55,82.55,82.46,82.49,118693.0,81.9936,81.9936,81.9043,81.934,118693.0
2025-06-04 15:00:00,82.49,82.5,82.42,82.43,194075.0,81.934,81.944,81.8645,81.8745,194075.0
2025-06-04 15:10:00,82.43,82.46,82.35,82.38,188657.0,81.8745,81.9043,81.795,81.8248,188657.0
2025-06-04 15:20:00,82.37,82.51,82.36,82.48,474638.0,81.8149,81.9539,81.8049,81.9241,474638.0
2025-06-04 15:30:00,82.49,82.51,82.42,82.43,350237.0,81.934,81.9539,81.8645,81.8745,350237.0
2025-06-04 15:40:00,82.43,82.44,82.36,82.38,398633.0,81.8745,81.8844,81.8049,81.8248,398633.0
2025-06-04 15:50:00,82.38,82.38,82.2,82.21,1175414.0,81.8248,81.8248,81.646,81.6559,1175414.0
2025-06-05 09:30:00,82.05,82.16,81.38,81.56,862671.0,81.497,81.6063,80.8315,81.0103,862671.0
2025-06-05 09:40:00,81.57,81.68,81.46,81.57,545961.0,81.0202,81.1295,80.911,81.0202,545961.0
2025-06-05 09:50:00,81.57,81.58,81.43,81.54,641427.0,81.0202,81.0302,80.8812,80.9905,641427.0
2025-06-05 10:00:00,81.55,81.64,81.38,81.59,547766.0,81.0004,81.0898,80.8315,81.0401,547766.0
2025-06-05 10:10:00,81.58,81.68,81.52,81.53,240812.0,81.0302,81.1295,80.9706,80.9805,240812.0
2025-06-05 10:20:00,81.53,81.7,81.52,81.67,255878.0,80.9805,81.1494,80.9706,81.1196,255878.0
2025-06-05 10:30:00,81.68,81.71,81.52,81.56,580106.0,81.1295,81.1593,80.9706,81.0103,580106.0
2025-06-05 10:40:00,81.54,81.67,81.43,81.43,470617.0,80.9905,81.1196,80.8812,80.8812,470617.0
2025-06-05 10:50:00,81.43,81.68,81.43,81.65,195653.0,80.8812,81.1295,80.8812,81.0997,195653.0
2025-06-05 11:00:00,81.65,81.75,81.63,81.72,211895.0,81.0997,81.199,81.0798,81.1692,211895.0
2025-06-05 11:10:00,81.72,81.79,81.63,81.73,247042.0,81.1692,81.2388,81.0798,81.1792,247042.0
2025-06-05 11:20:00,81.73,81.86,81.63,81.64,851285.0,81.1792,81.3083,81.0798,81.0898,851285.0
2025-06-05 11:30:00,81.63,81.73,81.59,81.67,721100.0,81.0798,81.1792,81.0401,81.1196,721100.0
2025-06-05 11:40:00,81.67,81.7,81.55,81.55,165336.0,81.1196,81.1494,81.0004,81.0004,165336.0
2025-06-05 11:50:00,81.55,81.63,81.55,81.59,216107.0,81.0004,81.0798,81.0004,81.0401,216107.0
2025-06-05 12:00:00,81.59,81.67,81.54,81.63,124620.0,81.0401,81.1196,80.9905,81.0798,124620.0
2025-06-05 12:10:00,81.63,81.66,81.56,81.63,174801.0,81.0798,81.1096,81.0103,81.0798,174801.0
2025-06-05 12:20:00,81.62,81.63,81.53,81.56,152054.0,81.0699,81.0798,80.9805,81.0103,152054.0
2025-06-05 12:30:00,81.56,81.63,81.54,81.58,131267.0,81.0103,81.0798,80.9905,81.0302,131267.0
2025-06-05 12:40:00,81.58,81.65,81.53,81.61,249194.0,81.0302,81.0997,80.9805,81.06,249194.0
2025-06-05 12:50:00,81.61,81.65,81.58,81.63,219475.0,81.06,81.0997,81.0302,81.0798,219475.0
2025-06-05 13:00:00,81.64,81.72,81.54,81.56,175632.0,81.0898,81.1692,80.9905,81.0103,175632.0
2025-06-05 13:10:00,81.56,81.64,81.53,81.61,99460.0,81.0103,81.0898,80.9805,81.06,99460.0
2025-06-05 13:20:00,81.6,81.65,81.6,81.62,99055.0,81.05,81.0997,81.05,81.0699,99055.0
2025-06-05 13:30:00,81.61,81.68,81.58,81.63,104964.0,81.06,81.1295,81.0302,81.0798,104964.0
2025-06-05 13:40:00,81.63,81.68,81.61,81.63,176844.0,81.0798,81.1295,81.06,81.0798,176844.0
2025-06-05 13:50:00,81.63,81.63,81.49,81.51,163250.0,81.0798,81.0798,80.9408,80.9607,163250.0
2025-06-05 14:00:00,81.5,81.5,81.26,81.28,286016.0,80.9507,80.9507,80.7123,80.7322,286016.0
2025-06-05 14:10:00,81.28,81.38,81.21,81.38,347202.0,80.7322,80.8315,80.6627,80.8315,347202.0
2025-06-05 14:20:00,81.39,81.44,81.37,81.43,244010.0,80.8415,80.8911,80.8216,80.8812,244010.0
2025-06-05 14:30:00,81.44,81.56,81.42,81.56,412905.0,80.8911,81.0103,80.8713,81.0103,412905.0
2025-06-05 14:40:00,81.56,81.62,81.53,81.55,361204.0,81.0103,81.0699,80.9805,81.0004,361204.0
2025-06-05 14:50:00,81.55,81.62,81.53,81.54,241559.0,81.0004,81.0699,80.9805,80.9905,241559.0
2025-06-05 15:00:00,81.54,81.58,81.46,81.56,184511.0,80.9905,81.0302,80.911,81.0103,184511.0
2025-06-05 15:10:00,81.56,81.59,81.37,81.41,335520.0,81.0103,81.0401,80.8216,80.8613,335520.0
2025-06-05 15:20:00,81.4,81.54,81.38,81.42,524258.0,80.8514,80.9905,80.8315,80.8713,524258.0
2025-06-05 15:30:00,81.43,81.56,81.36,81.52,485569.0,80.8812,81.0103,80.8117,80.9706,485569.0
2025-06-05 15:40:00,81.52,81.58,81.47,81.53,631329.0,80.9706,81.0302,80.9209,80.9805,631329.0
2025-06-05 15:50:00,81.53,81.54,81.32,81.46,1905474.0,80.9805,80.9905,80.7719,80.911,1905474.0
2025-06-06 09:30:00,81.81,81.89,81.69,81.8,771761.0,81.2586,81.3381,81.1394,81.2487,771761.0
2025-06-06 09:40:00,81.8,81.95,81.74,81.84,564273.0,81.2487,81.3977,81.1891,81.2884,564273.0
2025-06-06 09:50:00,81.85,81.95,81.78,81.92,355789.0,81.2984,81.3977,81.2288,81.3679,355789.0
2025-06-06 10:00:00,81.92,81.93,81.79,81.91,303309.0,81.3679,81.3778,81.2388,81.358,303309.0
2025-06-06 10:10:00,81.91,81.95,81.76,81.83,234313.0,81.358,81.3977,81.209,81.2785,234313.0
2025-06-06 10:20:00,81.82,81.89,81.78,81.81,356860.0,81.2686,81.3381,81.2288,81.2586,356860.0
2025-06-06 10:30:00,81.81,81.81,81.71,81.75,228265.0,81.2586,81.2586,81.1593,81.199,228265.0
2025-06-06 10:40:00,81.76,81.8,81.68,81.69,135140.0,81.209,81.2487,81.1295,81.1394,135140.0
2025-06-06 10:50:00,81.69,81.74,81.6,81.61,217295.0,81.1394,81.1891,81.05,81.06,217295.0
2025-06-06 11:00:00,81.6,81.78,81.59,81.71,348535.0,81.05,81.2288,81.0401,81.1593,348535.0
2025-06-06 11:10:00,81.72,81.75,81.51,81.56,203320.0,81.1692,81.199,80.9607,81.0103,203320.0
2025-06-06 11:20:00,81.56,81.68,81.52,81.66,189362.0,81.0103,81.1295,80.9706,81.1096,189362.0
2025-06-06 11:30:00,81.67,81.68,81.49,81.51,184376.0,81.1196,81.1295,80.9408,80.9607,184376.0
2025-06-06 11:40:00,81.51,81.59,81.46,81.59,112880.0,80.9607,81.0401,80.911,81.0401,112880.0
2025-06-06 11:50:00,81.58,81.62,81.49,81.56,335697.0,81.0302,81.0699,80.9408,81.0103,335697.0
2025-06-06 12:00:00,81.55,81.62,81.52,81.6,213390.0,81.0004,81.0699,80.9706,81.05,213390.0
2025-06-06 12:10:00,81.61,81.63,81.51,81.59,177629.0,81.06,81.0798,80.9607,81.0401,177629.0
2025-06-06 12:20:00,81.6,81.63,81.56,81.62,134706.0,81.05,81.0798,81.0103,81.0699,134706.0
2025-06-06 12:30:00,81.62,81.65,81.56,81.57,140218.0,81.0699,81.0997,81.0103,81.0202,140218.0
2025-06-06 12:40:00,81.56,81.59,81.51,81.55,305302.0,81.0103,81.0401,80.9607,81.0004,305302.0
2025-06-06 12:50:00,81.56,81.57,81.43,81.5,197943.0,81.0103,81.0202,80.8812,80.9507,197943.0
2025-06-06 13:00:00,81.5,81.52,81.43,81.47,146850.0,80.9507,80.9706,80.8812,80.9209,146850.0
2025-06-06 13:10:00,81.47,81.55,81.46,81.54,90194.0,80.9209,81.0004,80.911,80.9905,90194.0
2025-06-06 13:20:00,81.55,81.6,81.54,81.59,100792.0,81.0004,81.05,80.9905,81.0401,100792.0
2025-06-06 13:30:00,81.58,81.62,81.56,81.61,92416.0,81.0302,81.0699,81.0103,81.06,92416.0
2025-06-06 13:40:00,81.62,81.62,81.56,81.62,64296.0,81.0699,81.0699,81.0103,81.0699,64296.0
2025-06-06 13:50:00,81.62,81.64,81.57,81.59,105296.0,81.0699,81.0898,81.0202,81.0401,105296.0
2025-06-06 14:00:00,81.59,81.74,81.58,81.72,106329.0,81.0401,81.1891,81.0302,81.1692,106329.0
2025-06-06 14:10:00,81.72,81.76,81.72,81.76,280127.0,81.1692,81.209,81.1692,81.209,280127.0
2025-06-06 14:20:00,81.76,81.78,81.69,81.7,151098.0,81.209,81.2288,81.1394,81.1494,151098.0
2025-06-06 14:30:00,81.7,81.81,81.7,81.79,252700.0,81.1494,81.2586,81.1494,81.2388,252700.0
2025-06-06 14:40:00,81.8,81.81,81.76,81.78,241675.0,81.2487,81.2586,81.209,81.2288,241675.0
2025-06-06 14:50:00,81.78,81.8,81.71,81.72,115409.0,81.2288,81.2487,81.1593,81.1692,115409.0
2025-06-06 15:00:00,81.72,81.73,81.67,81.67,154047.0,81.1692,81.1792,81.1196,81.1196,154047.0
2025-06-06 15:10:00,81.67,81.69,81.62,81.65,140337.0,81.1196,81.1394,81.0699,81.0997,140337.0
2025-06-06 15:20:00,81.66,81.71,81.64,81.64,199567.0,81.1096,81.1593,81.0898,81.0898,199567.0
2025-06-06 15:30:00,81.64,81.73,81.63,81.66,191239.0,81.0898,81.1792,81.0798,81.1096,191239.0
2025-06-06 15:40:00,81.67,81.75,81.66,81.67,436861.0,81.1196,81.199,81.1096,81.1196,436861.0
2025-06-06 15:50:00,81.68,81.77,81.65,81.68,1608564.0,81.1295,81.2189,81.0997,81.1295,1608564.0
2025-06-09 09:30:00,81.57,81.66,81.42,81.55,639511.0,81.0202,81.1096,80.8713,81.0004,639511.0
2025-06-09 09:40:00,81.54,81.54,81.26,81.32,573742.0,80.9905,80.9905,80.7123,80.7719,573742.0
2025-06-09 09:50:00,81.31,81.37,81.18,81.27,491865.0,80.762,80.8216,80.6329,80.7223,491865.0
2025-06-09 10:00:00,81.27,81.45,81.24,81.3,359246.0,80.7223,80.9011,80.6925,80.7521,359246.0
2025-06-09 10:10:00,81.3,81.41,81.29,81.37,377089.0,80.7521,80.8613,80.7421,80.8216,377089.0
2025-06-09 10:20:00,81.37,81.44,81.31,81.34,413266.0,80.8216,80.8911,80.762,80.7918,413266.0
2025-06-09 10:30:00,81.34,81.45,81.32,81.37,435771.0,80.7918,80.9011,80.7719,80.8216,435771.0
2025-06-09 10:40:00,81.36,81.36,81.23,81.29,195502.0,80.8117,80.8117,80.6825,80.7421,195502.0
2025-06-09 10:50:00,81.27,81.42,81.25,81.42,228175.0,80.7223,80.8713,80.7024,80.8713,228175.0
2025-06-09 11:00:00,81.42,81.48,81.35,81.4,156294.0,80.8713,80.9309,80.8017,80.8514,156294.0
2025-06-09 11:10:00,81.39,81.53,81.37,81.53,213669.0,80.8415,80.9805,80.8216,80.9805,213669.0
2025-06-09 11:20:00,81.53,81.65,81.52,81.6,165167.0,80.9805,81.0997,80.9706,81.05,165167.0
2025-06-09 11:30:00,81.6,81.73,81.58,81.7,409820.0,81.05,81.1792,81.0302,81.1494,409820.0
2025-06-09 11:40:00,81.7,81.79,81.7,81.76,150974.0,81.1494,81.2388,81.1494,81.209,150974.0
2025-06-09 11:50:00,81.77,81.83,81.71,81.71,755141.0,81.2189,81.2785,81.1593,81.1593,755141.0
2025-06-09 12:00:00,81.7,81.74,81.68,81.72,380382.0,81.1494,81.1891,81.1295,81.1692,380382.0
2025-06-09 12:10:00,81.72,81.8,81.71,81.77,92067.0,81.1692,81.2487,81.1593,81.2189,92067.0
2025-06-09 12:20:00,81.78,81.81,81.74,81.77,134894.0,81.2288,81.2586,81.1891,81.2189,134894.0
2025-06-09 12:30:00,81.77,81.77,81.7,81.72,114582.0,81.2189,81.2189,81.1494,81.1692,114582.0
2025-06-09 12:40:00,81.71,81.79,81.69,81.75,411132.0,81.1593,81.2388,81.1394,81.199,411132.0
2025-06-09 12:50:00,81.75,81.79,81.7,81.72,422821.0,81.199,81.2388,81.1494,81.1692,422821.0
2025-06-09 13:00:00,81.72,81.72,81.58,81.59,806594.0,81.1692,81.1692,81.0302,81.0401,806594.0
2025-06-09 13:10:00,81.58,81.69,81.57,81.64,279835.0,81.0302,81.1394,81.0202,81.0898,279835.0
2025-06-09 13:20:00,81.63,81.7,81.61,81.69,292417.0,81.0798,81.1494,81.06,81.1394,292417.0
2025-06-09 13:30:00,81.69,81.69,81.62,81.64,160481.0,81.1394,81.1394,81.0699,81.0898,160481.0
2025-06-09 13:40:00,81.64,81.65,81.58,81.64,120961.0,81.0898,81.0997,81.0302,81.0898,120961.0
2025-06-09 13:50:00,81.65,81.7,81.63,81.63,104261.0,81.0997,81.1494,81.0798,81.0798,104261.0
2025-06-09 14:00:00,81.64,81.69,81.63,81.66,112018.0,81.0898,81.1394,81.0798,81.1096,112018.0
2025-06-09 14:10:00,81.65,81.77,81.65,81.75,185082.0,81.0997,81.2189,81.0997,81.199,185082.0
2025-06-09 14:20:00,81.75,81.79,81.73,81.73,113815.0,81.199,81.2388,81.1792,81.1792,113815.0
2025-06-09 14:30:00,81.74,81.76,81.7,81.71,212357.0,81.1891,81.209,81.1494,81.1593,212357.0
2025-06-09 14:40:00,81.7,81.71,81.68,81.69,88285.0,81.1494,81.1593,81.1295,81.1394,88285.0
2025-06-09 14:50:00,81.7,81.73,81.68,81.71,102295.0,81.1494,81.1792,81.1295,81.1593,102295.0
2025-06-09 15:00:00,81.71,81.73,81.68,81.71,90634.0,81.1593,81.1792,81.1295,81.1593,90634.0
2025-06-09 15:10:00,81.7,81.73,81.67,81.68,140624.0,81.1494,81.1792,81.1196,81.1295,140624.0
2025-06-09 15:20:00,81.68,81.71,81.65,81.69,199244.0,81.1295,81.1593,81.0997,81.1394,199244.0
2025-06-09 15:30:00,81.69,81.74,81.67,81.69,237379.0,81.1394,81.1891,81.1196,81.1394,237379.0
2025-06-09 15:40:00,81.7,81.7,81.63,81.68,284521.0,81.1494,81.1494,81.0798,81.1295,284521.0
2025-06-09 15:50:00,81.69,81.7,81.56,81.57,1266846.0,81.1394,81.1494,81.0103,81.0202,1266846.0
2025-06-10 09:30:00,81.59,81.95,81.56,81.7,588090.0,81.0401,81.3977,81.0103,81.1494,588090.0
2025-06-10 09:40:00,81.7,81.74,81.53,81.56,690902.0,81.1494,81.1891,80.9805,81.0103,690902.0
2025-06-10 09:50:00,81.57,81.75,81.57,81.64,372705.0,81.0202,81.199,81.0202,81.0898,372705.0
2025-06-10 10:00:00,81.65,81.68,81.46,81.56,474112.0,81.0997,81.1295,80.911,81.0103,474112.0
2025-06-10 10:10:00,81.57,81.61,81.45,81.58,313314.0,81.0202,81.06,80.9011,81.0302,313314.0
2025-06-10 10:20:00,81.58,81.64,81.51,81.63,594887.0,81.0302,81.0898,80.9607,81.0798,594887.0
2025-06-10 10:30:00,81.63,81.71,81.59,81.68,248237.0,81.0798,81.1593,81.0401,81.1295,248237.0
2025-06-10 10:40:00,81.69,81.78,81.67,81.69,562673.0,81.1394,81.2288,81.1196,81.1394,562673.0
2025-06-10 10:50:00,81.69,81.8,81.68,81.77,393328.0,81.1394,81.2487,81.1295,81.2189,393328.0
2025-06-10 11:00:00,81.77,81.81,81.73,81.77,398906.0,81.2189,81.2586,81.1792,81.2189,398906.0
2025-06-10 11:10:00,81.77,81.78,81.66,81.66,227674.0,81.2189,81.2288,81.1096,81.1096,227674.0
2025-06-10 11:20:00,81.66,81.75,81.65,81.73,138159.0,81.1096,81.199,81.0997,81.1792,138159.0
2025-06-10 11:30:00,81.72,81.83,81.68,81.78,342535.0,81.1692,81.2785,81.1295,81.2288,342535.0
2025-06-10 11:40:00,81.77,81.78,81.67,81.7,315169.0,81.2189,81.2288,81.1196,81.1494,315169.0
2025-06-10 11:50:00,81.7,81.71,81.64,81.7,129202.0,81.1494,81.1593,81.0898,81.1494,129202.0
2025-06-10 12:00:00,81.71,81.77,81.66,81.77,282157.0,81.1593,81.2189,81.1096,81.2189,282157.0
2025-06-10 12:10:00,81.77,81.8,81.76,81.77,148491.0,81.2189,81.2487,81.209,81.2189,148491.0
2025-06-10 12:20:00,81.76,81.82,81.75,81.76,229018.0,81.209,81.2686,81.199,81.209,229018.0
2025-06-10 12:30:00,81.76,81.84,81.75,81.81,96773.0,81.209,81.2884,81.199,81.2586,96773.0
2025-06-10 12:40:00,81.81,81.82,81.76,81.8,84847.0,81.2586,81.2686,81.209,81.2487,84847.0
2025-06-10 12:50:00,81.8,81.84,81.78,81.83,148912.0,81.2487,81.2884,81.2288,81.2785,148912.0
2025-06-10 13:00:00,81.83,81.86,81.78,81.85,125735.0,81.2785,81.3083,81.2288,81.2984,125735.0
2025-06-10 13:10:00,81.84,81.93,81.83,81.91,161468.0,81.2884,81.3778,81.2785,81.358,161468.0
2025-06-10 13:20:00,81.92,81.93,81.87,81.92,151770.0,81.3679,81.3778,81.3182,81.3679,151770.0
2025-06-10 13:30:00,81.92,81.94,81.86,81.94,88993.0,81.3679,81.3878,81.3083,81.3878,88993.0
2025-06-10 13:40:00,81.94,81.94,81.87,81.9,193040.0,81.3878,81.3878,81.3182,81.348,193040.0
2025-06-10 13:50:00,81.9,81.91,81.8,81.84,123556.0,81.348,81.358,81.2487,81.2884,123556.0
2025-06-10 14:00:00,81.84,81.85,81.74,81.75,215455.0,81.2884,81.2984,81.1891,81.199,215455.0
2025-06-10 14:10:00,81.76,81.77,81.67,81.67,117789.0,81.209,81.2189,81.1196,81.1196,117789.0
2025-06-10 14:20:00,81.67,81.72,81.62,81.64,120205.0,81.1196,81.1692,81.0699,81.0898,120205.0
2025-06-10 14:30:00,81.65,81.66,81.61,81.65,135983.0,81.0997,81.1096,81.06,81.0997,135983.0
2025-06-10 14:40:00,81.65,81.66,81.6,81.63,138669.0,81.0997,81.1096,81.05,81.0798,138669.0
2025-06-10 14:50:00,81.63,81.7,81.61,81.62,410697.0,81.0798,81.1494,81.06,81.0699,410697.0
2025-06-10 15:00:00,81.63,81.76,81.62,81.75,211490.0,81.0798,81.209,81.0699,81.199,211490.0
2025-06-10 15:10:00,81.75,81.83,81.72,81.8,215692.0,81.199,81.2785,81.1692,81.2487,215692.0
2025-06-10 15:20:00,81.81,81.82,81.76,81.77,148964.0,81.2586,81.2686,81.209,81.2189,148964.0
2025-06-10 15:30:00,81.77,81.77,81.64,81.65,356161.0,81.2189,81.2189,81.0898,81.0997,356161.0
2025-06-10 15:40:00,81.65,81.66,81.56,81.56,330561.0,81.0997,81.1096,81.0103,81.0103,330561.0
2025-06-10 15:50:00,81.56,81.77,81.52,81.74,1233784.0,81.0103,81.2189,80.9706,81.1891,1233784.0
2025-06-11 09:30:00,81.59,81.71,81.52,81.59,542462.0,81.0401,81.1593,80.9706,81.0401,542462.0
2025-06-11 09:40:00,81.58,81.6,81.41,81.55,422135.0,81.0302,81.05,80.8613,81.0004,422135.0
2025-06-11 09:50:00,81.55,81.55,81.4,81.49,278659.0,81.0004,81.0004,80.8514,80.9408,278659.0
2025-06-11 10:00:00,81.5,81.55,81.44,81.55,396279.0,80.9507,81.0004,80.8911,81.0004,396279.0
2025-06-11 10:10:00,81.56,81.59,81.48,81.59,246163.0,81.0103,81.0401,80.9309,81.0401,246163.0
2025-06-11 10:20:00,81.59,81.63,81.5,81.51,268452.0,81.0401,81.0798,80.9507,80.9607,268452.0
2025-06-11 10:30:00,81.52,81.53,81.44,81.48,213647.0,80.9706,80.9805,80.8911,80.9309,213647.0
2025-06-11 10:40:00,81.47,81.53,81.42,81.51,175176.0,80.9209,80.9805,80.8713,80.9607,175176.0
2025-06-11 10:50:00,81.51,81.57,81.45,81.47,385612.0,80.9607,81.0202,80.9011,80.9209,385612.0
2025-06-11 11:00:00,81.48,81.52,81.44,81.52,201801.0,80.9309,80.9706,80.8911,80.9706,201801.0
2025-06-11 11:10:00,81.52,81.58,81.5,81.58,390353.0,80.9706,81.0302,80.9507,81.0302,390353.0
2025-06-11 11:20:00,81.57,81.57,81.49,81.51,320965.0,81.0202,81.0202,80.9408,80.9607,320965.0
2025-06-11 11:30:00,81.5,81.53,81.43,81.45,183967.0,80.9507,80.9805,80.8812,80.9011,183967.0
2025-06-11 11:40:00,81.45,81.46,81.36,81.42,151360.0,80.9011,80.911,80.8117,80.8713,151360.0
2025-06-11 11:50:00,81.42,81.51,81.42,81.45,109609.0,80.8713,80.9607,80.8713,80.9011,109609.0
2025-06-11 12:00:00,81.45,81.5,81.42,81.47,166520.0,80.9011,80.9507,80.8713,80.9209,166520.0
2025-06-11 12:10:00,81.47,81.54,81.45,81.53,124200.0,80.9209,80.9905,80.9011,80.9805,124200.0
2025-06-11 12:20:00,81.54,81.56,81.49,81.54,172251.0,80.9905,81.0103,80.9408,80.9905,172251.0
2025-06-11 12:30:00,81.54,81.59,81.48,81.51,103242.0,80.9905,81.0401,80.9309,80.9607,103242.0
2025-06-11 12:40:00,81.51,81.6,81.49,81.57,33668.0,80.9607,81.05,80.9408,81.0202,33668.0
2025-06-11 12:50:00,81.57,81.58,81.52,81.53,27343.0,81.0202,81.0302,80.9706,80.9805,27343.0
2025-06-11 13:00:00,81.52,81.55,81.49,81.55,169029.0,80.9706,81.0004,80.9408,81.0004,169029.0
2025-06-11 13:10:00,81.55,81.56,81.48,81.49,75280.0,81.0004,81.0103,80.9309,80.9408,75280.0
2025-06-11 13:20:00,81.48,81.56,81.47,81.56,90562.0,80.9309,81.0103,80.9209,81.0103,90562.0
2025-06-11 13:30:00,81.57,81.58,81.52,81.53,68533.0,81.0202,81.0302,80.9706,80.9805,68533.0
2025-06-11 13:40:00,81.53,81.54,81.45,81.52,79129.0,80.9805,80.9905,80.9011,80.9706,79129.0
2025-06-11 13:50:00,81.52,81.54,81.5,81.53,113671.0,80.9706,80.9905,80.9507,80.9805,113671.0
2025-06-11 14:00:00,81.52,81.55,81.38,81.42,324777.0,80.9706,81.0004,80.8315,80.8713,324777.0
2025-06-11 14:10:00,81.42,81.43,81.26,81.34,274087.0,80.8713,80.8812,80.7123,80.7918,274087.0
2025-06-11 14:20:00,81.34,81.43,81.34,81.38,491506.0,80.7918,80.8812,80.7918,80.8315,491506.0
2025-06-11 14:30:00,81.38,81.46,81.33,81.45,348050.0,80.8315,80.911,80.7819,80.9011,348050.0
2025-06-11 14:40:00,81.45,81.5,81.42,81.49,84411.0,80.9011,80.9507,80.8713,80.9408,84411.0
2025-06-11 14:50:00,81.5,81.5,81.33,81.36,158590.0,80.9507,80.9507,80.7819,80.8117,158590.0
2025-06-11 15:00:00,81.35,81.4,81.3,81.39,154479.0,80.8017,80.8514,80.7521,80.8415,154479.0
2025-06-11 15:10:00,81.4,81.42,81.34,81.34,131721.0,80.8514,80.8713,80.7918,80.7918,131721.0
2025-06-11 15:20:00,81.34,81.39,81.28,81.29,373018.0,80.7918,80.8415,80.7322,80.7421,373018.0
2025-06-11 15:30:00,81.29,81.34,81.2,81.29,474052.0,80.7421,80.7918,80.6527,80.7421,474052.0
2025-06-11 15:40:00,81.29,81.37,81.27,81.3,574611.0,80.7421,80.8216,80.7223,80.7521,574611.0
2025-06-11 15:50:00,81.3,81.5,81.29,81.49,1138547.0,80.7521,80.9507,80.7421,80.9408,1138547.0
2025-06-12 09:30:00,81.45,81.45,81.09,81.27,461637.0,80.9011,80.9011,80.5435,80.7223,461637.0
2025-06-12 09:40:00,81.28,81.51,81.28,81.46,301261.0,80.7322,80.9607,80.7322,80.911,301261.0
2025-06-12 09:50:00,81.46,81.6,81.43,81.52,336031.0,80.911,81.05,80.8812,80.9706,336031.0
2025-06-12 10:00:00,81.52,81.52,81.31,81.43,443595.0,80.9706,80.9706,80.762,80.8812,443595.0
2025-06-12 10:10:00,81.43,81.57,81.36,81.48,261676.0,80.8812,81.0202,80.8117,80.9309,261676.0
2025-06-12 10:20:00,81.49,81.54,81.39,81.51,153104.0,80.9408,80.9905,80.8415,80.9607,153104.0
2025-06-12 10:30:00,81.51,81.52,81.39,81.51,215905.0,80.9607,80.9706,80.8415,80.9607,215905.0
2025-06-12 10:40:00,81.51,81.56,81.47,81.51,149194.0,80.9607,81.0103,80.9209,80.9607,149194.0
2025-06-12 10:50:00,81.51,81.57,81.47,81.51,212231.0,80.9607,81.0202,80.9209,80.9607,212231.0
2025-06-12 11:00:00,81.52,81.59,81.51,81.57,294988.0,80.9706,81.0401,80.9607,81.0202,294988.0
2025-06-12 11:10:00,81.56,81.61,81.51,81.59,767964.0,81.0103,81.06,80.9607,81.0401,767964.0
2025-06-12 11:20:00,81.59,81.59,81.47,81.51,483504.0,81.0401,81.0401,80.9209,80.9607,483504.0
2025-06-12 11:30:00,81.52,81.53,81.43,81.44,163391.0,80.9706,80.9805,80.8812,80.8911,163391.0
2025-06-12 11:40:00,81.44,81.5,81.43,81.5,180263.0,80.8911,80.9507,80.8812,80.9507,180263.0
2025-06-12 11:50:00,81.49,81.51,81.44,81.51,119717.0,80.9408,80.9607,80.8911,80.9607,119717.0
2025-06-12 12:00:00,81.5,81.5,81.34,81.41,193650.0,80.9507,80.9507,80.7918,80.8613,193650.0
2025-06-12 12:10:00,81.42,81.51,81.41,81.45,209142.0,80.8713,80.9607,80.8613,80.9011,209142.0
2025-06-12 12:20:00,81.45,81.46,81.34,81.41,195142.0,80.9011,80.911,80.7918,80.8613,195142.0
2025-06-12 12:30:00,81.4,81.44,81.35,81.43,297332.0,80.8514,80.8911,80.8017,80.8812,297332.0
2025-06-12 12:40:00,81.42,81.5,81.4,81.49,198870.0,80.8713,80.9507,80.8514,80.9408,198870.0
2025-06-12 12:50:00,81.49,81.49,81.42,81.42,89137.0,80.9408,80.9408,80.8713,80.8713,89137.0
2025-06-12 13:00:00,81.43,81.5,81.36,81.4,197283.0,80.8812,80.9507,80.8117,80.8514,197283.0
2025-06-12 13:10:00,81.4,81.48,81.39,81.48,83095.0,80.8514,80.9309,80.8415,80.9309,83095.0
2025-06-12 13:20:00,81.47,81.51,81.46,81.5,81229.0,80.9209,80.9607,80.911,80.9507,81229.0
2025-06-12 13:30:00,81.5,81.55,81.49,81.55,71242.0,80.9507,81.0004,80.9408,81.0004,71242.0
2025-06-12 13:40:00,81.54,81.6,81.53,81.55,63448.0,80.9905,81.05,80.9805,81.0004,63448.0
2025-06-12 13:50:00,81.55,81.58,81.55,81.57,148528.0,81.0004,81.0302,81.0004,81.0202,148528.0
2025-06-12 14:00:00,81.58,81.69,81.58,81.67,73541.0,81.0302,81.1394,81.0302,81.1196,73541.0
2025-06-12 14:10:00,81.67,81.7,81.65,81.66,107456.0,81.1196,81.1494,81.0997,81.1096,107456.0
2025-06-12 14:20:00,81.66,81.7,81.65,81.69,115106.0,81.1096,81.1494,81.0997,81.1394,115106.0
2025-06-12 14:30:00,81.7,81.7,81.64,81.67,125786.0,81.1494,81.1494,81.0898,81.1196,125786.0
2025-06-12 14:40:00,81.68,81.74,81.66,81.74,280023.0,81.1295,81.1891,81.1096,81.1891,280023.0
2025-06-12 14:50:00,81.74,81.78,81.72,81.76,146779.0,81.1891,81.2288,81.1692,81.209,146779.0
2025-06-12 15:00:00,81.77,81.8,81.74,81.76,171296.0,81.2189,81.2487,81.1891,81.209,171296.0
2025-06-12 15:10:00,81.76,81.79,81.74,81.77,221759.0,81.209,81.2388,81.1891,81.2189,221759.0
2025-06-12 15:20:00,81.78,81.83,81.72,81.83,146870.0,81.2288,81.2785,81.1692,81.2785,146870.0
2025-06-12 15:30:00,81.82,81.86,81.8,81.83,314611.0,81.2686,81.3083,81.2487,81.2785,314611.0
2025-06-12 15:40:00,81.83,81.85,81.79,81.81,386515.0,81.2785,81.2984,81.2388,81.2586,386515.0
2025-06-12 15:50:00,81.81,81.98,81.76,81.96,1191747.0,81.2586,81.4275,81.209,81.4076,1191747.0
2025-06-13 09:30:00,81.71,82.15,81.71,82.15,952086.0,81.1593,81.5963,81.1593,81.5963,952086.0
2025-06-13 09:40:00,82.15,82.16,81.84,81.87,305733.0,81.5963,81.6063,81.2884,81.3182,305733.0
2025-06-13 09:50:00,81.87,82.04,81.83,81.83,567776.0,81.3182,81.4871,81.2785,81.2785,567776.0
2025-06-13 10:00:00,81.84,81.94,81.76,81.81,723931.0,81.2884,81.3878,81.209,81.2586,723931.0
2025-06-13 10:10:00,81.83,81.97,81.8,81.89,403011.0,81.2785,81.4176,81.2487,81.3381,403011.0
2025-06-13 10:20:00,81.88,81.99,81.78,81.81,314645.0,81.3282,81.4374,81.2288,81.2586,314645.0
2025-06-13 10:30:00,81.81,81.87,81.73,81.83,272888.0,81.2586,81.3182,81.1792,81.2785,272888.0
2025-06-13 10:40:00,81.83,81.85,81.66,81.67,212685.0,81.2785,81.2984,81.1096,81.1196,212685.0
2025-06-13 10:50:00,81.67,81.81,81.63,81.78,306785.0,81.1196,81.2586,81.0798,81.2288,306785.0
2025-06-13 11:00:00,81.77,81.77,81.63,81.64,207420.0,81.2189,81.2189,81.0798,81.0898,207420.0
2025-06-13 11:10:00,81.63,81.7,81.58,81.7,218475.0,81.0798,81.1494,81.0302,81.1494,218475.0
2025-06-13 11:20:00,81.7,81.7,81.58,81.65,231367.0,81.1494,81.1494,81.0302,81.0997,231367.0
2025-06-13 11:30:00,81.66,81.69,81.59,81.59,159987.0,81.1096,81.1394,81.0401,81.0401,159987.0
2025-06-13 11:40:00,81.59,81.73,81.59,81.72,134363.0,81.0401,81.1792,81.0401,81.1692,134363.0
2025-06-13 11:50:00,81.72,81.75,81.66,81.68,184548.0,81.1692,81.199,81.1096,81.1295,184548.0
2025-06-13 12:00:00,81.68,81.69,81.6,81.65,130168.0,81.1295,81.1394,81.05,81.0997,130168.0
2025-06-13 12:10:00,81.65,81.67,81.59,81.63,168804.0,81.0997,81.1196,81.0401,81.0798,168804.0
2025-06-13 12:20:00,81.64,81.65,81.52,81.55,125066.0,81.0898,81.0997,80.9706,81.0004,125066.0
2025-06-13 12:30:00,81.55,81.61,81.48,81.48,154805.0,81.0004,81.06,80.9309,80.9309,154805.0
2025-06-13 12:40:00,81.48,81.51,81.38,81.39,193153.0,80.9309,80.9607,80.8315,80.8415,193153.0
2025-06-13 12:50:00,81.38,81.49,81.38,81.41,149833.0,80.8315,80.9408,80.8315,80.8613,149833.0
2025-06-13 13:00:00,81.41,81.43,81.3,81.32,198172.0,80.8613,80.8812,80.7521,80.7719,198172.0
2025-06-13 13:10:00,81.32,81.37,81.26,81.31,362434.0,80.7719,80.8216,80.7123,80.762,362434.0
2025-06-13 13:20:00,81.3,81.32,81.26,81.28,181734.0,80.7521,80.7719,80.7123,80.7322,181734.0
2025-06-13 13:30:00,81.29,81.37,81.28,81.29,211362.0,80.7421,80.8216,80.7322,80.7421,211362.0
2025-06-13 13:40:00,81.3,81.33,81.24,81.28,183732.0,80.7521,80.7819,80.6925,80.7322,183732.0
2025-06-13 13:50:00,81.27,81.33,81.25,81.27,147991.0,80.7223,80.7819,80.7024,80.7223,147991.0
2025-06-13 14:00:00,81.27,81.36,81.24,81.29,318704.0,80.7223,80.8117,80.6925,80.7421,318704.0
2025-06-13 14:10:00,81.29,81.34,81.23,81.3,253381.0,80.7421,80.7918,80.6825,80.7521,253381.0
2025-06-13 14:20:00,81.3,81.31,81.15,81.17,206185.0,80.7521,80.762,80.6031,80.6229,206185.0
2025-06-13 14:30:00,81.16,81.2,81.08,81.14,470762.0,80.613,80.6527,80.5336,80.5931,470762.0
2025-06-13 14:40:00,81.13,81.16,81.03,81.04,298575.0,80.5832,80.613,80.4839,80.4938,298575.0
2025-06-13 14:50:00,81.04,81.1,81.0,81.08,250672.0,80.4938,80.5534,80.4541,80.5336,250672.0
2025-06-13 15:00:00,81.08,81.1,80.95,81.02,238209.0,80.5336,80.5534,80.4044,80.474,238209.0
2025-06-13 15:10:00,81.03,81.05,80.93,80.95,321805.0,80.4839,80.5038,80.3846,80.4044,321805.0
2025-06-13 15:20:00,80.96,81.02,80.92,80.94,448089.0,80.4144,80.474,80.3746,80.3945,448089.0
2025-06-13 15:30:00,80.95,81.0,80.88,80.89,790620.0,80.4044,80.4541,80.3349,80.3448,790620.0
2025-06-13 15:40:00,80.89,80.91,80.77,80.83,1008536.0,80.3448,80.3647,80.2256,80.2852,1008536.0
2025-06-13 15:50:00,80.84,80.97,80.77,80.97,2132221.0,80.2952,80.4243,80.2256,80.4243,2132221.0
2025-06-16 09:30:00,81.16,81.56,81.02,81.43,990069.0,80.613,81.0103,80.474,80.8812,990069.0
2025-06-16 09:40:00,81.44,81.67,81.44,81.63,723433.0,80.8911,81.1196,80.8911,81.0798,723433.0
2025-06-16 09:50:00,81.62,81.83,81.61,81.77,660176.0,81.0699,81.2785,81.06,81.2189,660176.0
2025-06-16 10:00:00,81.78,81.85,81.74,81.8,683143.0,81.2288,81.2984,81.1891,81.2487,683143.0
2025-06-16 10:10:00,81.8,81.83,81.7,81.76,389263.0,81.2487,81.2785,81.1494,81.209,389263.0
2025-06-16 10:20:00,81.77,81.8,81.7,81.72,200350.0,81.2189,81.2487,81.1494,81.1692,200350.0
2025-06-16 10:30:00,81.72,81.76,81.5,81.54,240687.0,81.1692,81.209,80.9507,80.9905,240687.0
2025-06-16 10:40:00,81.54,81.58,81.44,81.47,225101.0,80.9905,81.0302,80.8911,80.9209,225101.0
2025-06-16 10:50:00,81.48,81.48,81.34,81.37,330258.0,80.9309,80.9309,80.7918,80.8216,330258.0
2025-06-16 11:00:00,81.37,81.39,81.11,81.14,648587.0,80.8216,80.8415,80.5633,80.5931,648587.0
2025-06-16 11:10:00,81.14,81.17,81.08,81.12,306097.0,80.5931,80.6229,80.5336,80.5733,306097.0
2025-06-16 11:20:00,81.13,81.22,81.1,81.14,193113.0,80.5832,80.6726,80.5534,80.5931,193113.0
2025-06-16 11:30:00,81.14,81.16,81.1,81.14,181713.0,80.5931,80.613,80.5534,80.5931,181713.0
2025-06-16 11:40:00,81.14,81.21,81.13,81.14,275569.0,80.5931,80.6627,80.5832,80.5931,275569.0
2025-06-16 11:50:00,81.14,81.15,81.03,81.05,367799.0,80.5931,80.6031,80.4839,80.5038,367799.0
2025-06-16 12:00:00,81.06,81.08,80.97,81.02,163903.0,80.5137,80.5336,80.4243,80.474,163903.0
2025-06-16 12:10:00,81.02,81.09,81.01,81.08,103867.0,80.474,80.5435,80.464,80.5336,103867.0
2025-06-16 12:20:00,81.07,81.15,81.07,81.11,90165.0,80.5236,80.6031,80.5236,80.5633,90165.0
2025-06-16 12:30:00,81.11,81.18,81.09,81.15,85447.0,80.5633,80.6329,80.5435,80.6031,85447.0
2025-06-16 12:40:00,81.15,81.18,81.07,81.09,577667.0,80.6031,80.6329,80.5236,80.5435,577667.0
2025-06-16 12:50:00,81.11,81.15,81.07,81.09,129688.0,80.5633,80.6031,80.5236,80.5435,129688.0
2025-06-16 13:00:00,81.09,81.09,81.02,81.05,233594.0,80.5435,80.5435,80.474,80.5038,233594.0
2025-06-16 13:10:00,81.06,81.07,80.99,81.06,122808.0,80.5137,80.5236,80.4442,80.5137,122808.0
2025-06-16 13:20:00,81.07,81.21,81.04,81.2,113052.0,80.5236,80.6627,80.4938,80.6527,113052.0
2025-06-16 13:30:00,81.2,81.25,81.2,81.24,77787.0,80.6527,80.7024,80.6527,80.6925,77787.0
2025-06-16 13:40:00,81.23,81.24,81.18,81.18,64465.0,80.6825,80.6925,80.6329,80.6329,64465.0
2025-06-16 13:50:00,81.17,81.18,81.09,81.1,94400.0,80.6229,80.6329,80.5435,80.5534,94400.0
2025-06-16 14:00:00,81.11,81.17,81.1,81.17,83823.0,80.5633,80.6229,80.5534,80.6229,83823.0
2025-06-16 14:10:00,81.17,81.19,81.13,81.15,159627.0,80.6229,80.6428,80.5832,80.6031,159627.0
2025-06-16 14:20:00,81.16,81.26,81.15,81.23,56837.0,80.613,80.7123,80.6031,80.6825,56837.0
2025-06-16 14:30:00,81.24,81.25,81.19,81.23,80254.0,80.6925,80.7024,80.6428,80.6825,80254.0
2025-06-16 14:40:00,81.24,81.27,81.22,81.25,88112.0,80.6925,80.7223,80.6726,80.7024,88112.0
2025-06-16 14:50:00,81.25,81.3,81.23,81.27,123760.0,80.7024,80.7521,80.6825,80.7223,123760.0
2025-06-16 15:00:00,81.27,81.29,81.16,81.17,124584.0,80.7223,80.7421,80.613,80.6229,124584.0
2025-06-16 15:10:00,81.17,81.19,81.09,81.09,222634.0,80.6229,80.6428,80.5435,80.5435,222634.0
2025-06-16 15:20:00,81.1,81.17,81.1,81.13,535275.0,80.5534,80.6229,80.5534,80.5832,535275.0
2025-06-16 15:30:00,81.12,81.19,81.11,81.15,122900.0,80.5733,80.6428,80.5633,80.6031,122900.0
2025-06-16 15:40:00,81.15,81.2,81.12,81.12,393853.0,80.6031,80.6527,80.5733,80.5733,393853.0
2025-06-16 15:50:00,81.12,81.25,81.08,81.23,1284313.0,80.5733,80.7024,80.5336,80.6825,1284313.0
2025-06-17 09:30:00,80.99,81.12,80.66,80.75,689230.0,80.4442,80.5733,80.1164,80.2058,689230.0
2025-06-17 09:40:00,80.74,80.85,80.63,80.74,434895.0,80.1958,80.3051,80.0866,80.1958,434895.0
2025-06-17 09:50:00,80.75,80.84,80.65,80.72,411206.0,80.2058,80.2952,80.1065,80.176,411206.0
2025-06-17 10:00:00,80.72,80.79,80.6,80.79,277819.0,80.176,80.2455,80.0568,80.2455,277819.0
2025-06-17 10:10:00,80.79,80.88,80.75,80.83,238327.0,80.2455,80.3349,80.2058,80.2852,238327.0
2025-06-17 10:20:00,80.84,80.91,80.83,80.9,187638.0,80.2952,80.3647,80.2852,80.3548,187638.0
2025-06-17 10:30:00,80.9,80.92,80.83,80.91,237528.0,80.3548,80.3746,80.2852,80.3647,237528.0
2025-06-17 10:40:00,80.91,80.98,80.89,80.93,251866.0,80.3647,80.4342,80.3448,80.3846,251866.0
2025-06-17 10:50:00,80.92,80.98,80.89,80.95,160530.0,80.3746,80.4342,80.3448,80.4044,160530.0
2025-06-17 11:00:00,80.94,81.03,80.88,81.03,218786.0,80.3945,80.4839,80.3349,80.4839,218786.0
2025-06-17 11:10:00,81.02,81.1,81.02,81.07,198842.0,80.474,80.5534,80.474,80.5236,198842.0
2025-06-17 11:20:00,81.07,81.07,80.96,80.96,531890.0,80.5236,80.5236,80.4144,80.4144,531890.0
2025-06-17 11:30:00,80.96,81.06,80.96,81.05,498478.0,80.4144,80.5137,80.4144,80.5038,498478.0
2025-06-17 11:40:00,81.05,81.07,81.0,81.03,405956.0,80.5038,80.5236,80.4541,80.4839,405956.0
2025-06-17 11:50:00,81.03,81.05,80.99,80.99,160830.0,80.4839,80.5038,80.4442,80.4442,160830.0
2025-06-17 12:00:00,80.99,81.05,80.93,80.97,349825.0,80.4442,80.5038,80.3846,80.4243,349825.0
2025-06-17 12:10:00,80.97,81.03,80.97,81.01,122376.0,80.4243,80.4839,80.4243,80.464,122376.0
2025-06-17 12:20:00,81.02,81.07,81.0,81.03,129052.0,80.474,80.5236,80.4541,80.4839,129052.0
2025-06-17 12:30:00,81.02,81.05,80.99,81.03,181989.0,80.474,80.5038,80.4442,80.4839,181989.0
2025-06-17 12:40:00,81.03,81.05,80.95,80.97,337213.0,80.4839,80.5038,80.4044,80.4243,337213.0
2025-06-17 12:50:00,80.98,81.04,80.94,80.99,321942.0,80.4342,80.4938,80.3945,80.4442,321942.0
2025-06-17 13:00:00,80.98,81.09,80.97,81.03,236494.0,80.4342,80.5435,80.4243,80.4839,236494.0
2025-06-17 13:10:00,81.03,81.04,80.88,80.88,215825.0,80.4839,80.4938,80.3349,80.3349,215825.0
2025-06-17 13:20:00,80.87,80.87,80.71,80.73,468026.0,80.325,80.325,80.166,80.1859,468026.0
2025-06-17 13:30:00,80.73,80.81,80.7,80.79,183853.0,80.1859,80.2654,80.1561,80.2455,183853.0
2025-06-17 13:40:00,80.78,80.82,80.68,80.75,231306.0,80.2356,80.2753,80.1362,80.2058,231306.0
2025-06-17 13:50:00,80.74,80.83,80.73,80.78,227470.0,80.1958,80.2852,80.1859,80.2356,227470.0
2025-06-17 14:00:00,80.77,80.77,80.66,80.68,317985.0,80.2256,80.2256,80.1164,80.1362,317985.0
2025-06-17 14:10:00,80.68,80.7,80.59,80.6,165180.0,80.1362,80.1561,80.0469,80.0568,165180.0
2025-06-17 14:20:00,80.59,80.63,80.55,80.62,233447.0,80.0469,80.0866,80.0071,80.0767,233447.0
2025-06-17 14:30:00,80.62,80.63,80.54,80.55,212091.0,80.0767,80.0866,79.9972,80.0071,212091.0
2025-06-17 14:40:00,80.56,80.59,80.53,80.58,381063.0,80.0171,80.0469,79.9873,80.0369,381063.0
2025-06-17 14:50:00,80.58,80.67,80.53,80.67,776203.0,80.0369,80.1263,79.9873,80.1263,776203.0
2025-06-17 15:00:00,80.67,80.67,80.56,80.59,411158.0,80.1263,80.1263,80.0171,80.0469,411158.0
2025-06-17 15:10:00,80.6,80.71,80.58,80.65,163020.0,80.0568,80.166,80.0369,80.1065,163020.0
2025-06-17 15:20:00,80.65,80.74,80.63,80.69,140626.0,80.1065,80.1958,80.0866,80.1462,140626.0
2025-06-17 15:30:00,80.68,80.7,80.62,80.65,326475.0,80.1362,80.1561,80.0767,80.1065,326475.0
2025-06-17 15:40:00,80.64,80.67,80.57,80.64,644919.0,80.0965,80.1263,80.027,80.0965,644919.0
2025-06-17 15:50:00,80.63,80.65,80.5,80.54,1865192.0,80.0866,80.1065,79.9575,79.9972,1865192.0
2025-06-18 09:30:00,80.75,80.75,80.39,80.58,743618.0,80.2058,80.2058,79.8482,80.0369,743618.0
2025-06-18 09:40:00,80.58,80.65,80.51,80.6,438634.0,80.0369,80.1065,79.9674,80.0568,438634.0
2025-06-18 09:50:00,80.6,80.65,80.56,80.57,309068.0,80.0568,80.1065,80.0171,80.027,309068.0
2025-06-18 10:00:00,80.58,80.68,80.54,80.61,368452.0,80.0369,80.1362,79.9972,80.0667,368452.0
2025-06-18 10:10:00,80.61,80.73,80.55,80.67,147433.0,80.0667,80.1859,80.0071,80.1263,147433.0
2025-06-18 10:20:00,80.68,80.74,80.64,80.64,224099.0,80.1362,80.1958,80.0965,80.0965,224099.0
2025-06-18 10:30:00,80.65,80.71,80.61,80.71,154585.0,80.1065,80.166,80.0667,80.166,154585.0
2025-06-18 10:40:00,80.71,80.78,80.69,80.75,135808.0,80.166,80.2356,80.1462,80.2058,135808.0
2025-06-18 10:50:00,80.76,80.81,80.71,80.8,159552.0,80.2157,80.2654,80.166,80.2554,159552.0
2025-06-18 11:00:00,80.8,80.83,80.73,80.82,113681.0,80.2554,80.2852,80.1859,80.2753,113681.0
2025-06-18 11:10:00,80.81,80.82,80.76,80.79,157824.0,80.2654,80.2753,80.2157,80.2455,157824.0
2025-06-18 11:20:00,80.79,80.82,80.74,80.75,146078.0,80.2455,80.2753,80.1958,80.2058,146078.0
2025-06-18 11:30:00,80.75,80.78,80.67,80.69,166227.0,80.2058,80.2356,80.1263,80.1462,166227.0
2025-06-18 11:40:00,80.7,80.7,80.57,80.66,268442.0,80.1561,80.1561,80.027,80.1164,268442.0
2025-06-18 11:50:00,80.66,80.67,80.58,80.58,121170.0,80.1164,80.1263,80.0369,80.0369,121170.0
2025-06-18 12:00:00,80.58,80.67,80.58,80.66,94201.0,80.0369,80.1263,80.0369,80.1164,94201.0
2025-06-18 12:10:00,80.67,80.69,80.62,80.65,54257.0,80.1263,80.1462,80.0767,80.1065,54257.0
2025-06-18 12:20:00,80.65,80.67,80.63,80.65,64841.0,80.1065,80.1263,80.0866,80.1065,64841.0
2025-06-18 12:30:00,80.65,80.69,80.63,80.66,76625.0,80.1065,80.1462,80.0866,80.1164,76625.0
2025-06-18 12:40:00,80.66,80.69,80.65,80.67,103116.0,80.1164,80.1462,80.1065,80.1263,103116.0
2025-06-18 12:50:00,80.67,80.71,80.65,80.68,41989.0,80.1263,80.166,80.1065,80.1362,41989.0
2025-06-18 13:00:00,80.67,80.76,80.66,80.76,91341.0,80.1263,80.2157,80.1164,80.2157,91341.0
2025-06-18 13:10:00,80.76,80.78,80.72,80.74,125565.0,80.2157,80.2356,80.176,80.1958,125565.0
2025-06-18 13:20:00,80.74,80.75,80.69,80.7,93355.0,80.1958,80.2058,80.1462,80.1561,93355.0
2025-06-18 13:30:00,80.69,80.7,80.6,80.65,423393.0,80.1462,80.1561,80.0568,80.1065,423393.0
2025-06-18 13:40:00,80.65,80.76,80.63,80.73,157592.0,80.1065,80.2157,80.0866,80.1859,157592.0
2025-06-18 13:50:00,80.73,80.82,80.71,80.74,198648.0,80.1859,80.2753,80.166,80.1958,198648.0
2025-06-18 14:00:00,80.75,80.84,80.6,80.61,445421.0,80.2058,80.2952,80.0568,80.0667,445421.0
2025-06-18 14:10:00,80.61,80.67,80.58,80.58,129889.0,80.0667,80.1263,80.0369,80.0369,129889.0
2025-06-18 14:20:00,80.58,80.61,80.51,80.61,129602.0,80.0369,80.0667,79.9674,80.0667,129602.0
2025-06-18 14:30:00,80.61,80.69,80.59,80.65,139286.0,80.0667,80.1462,80.0469,80.1065,139286.0
2025-06-18 14:40:00,80.64,80.76,80.64,80.7,271266.0,80.0965,80.2157,80.0965,80.1561,271266.0
2025-06-18 14:50:00,80.7,80.71,80.54,80.58,422785.0,80.1561,80.166,79.9972,80.0369,422785.0
2025-06-18 15:00:00,80.58,80.61,80.51,80.52,273078.0,80.0369,80.0667,79.9674,79.9773,273078.0
2025-06-18 15:10:00,80.51,80.62,80.45,80.62,342624.0,79.9674,80.0767,79.9078,80.0767,342624.0
2025-06-18 15:20:00,80.62,80.7,80.49,80.51,449917.0,80.0767,80.1561,79.9475,79.9674,449917.0
2025-06-18 15:30:00,80.5,80.62,80.48,80.57,236726.0,79.9575,80.0767,79.9376,80.027,236726.0
2025-06-18 15:40:00,80.56,80.64,80.55,80.55,221976.0,80.0171,80.0965,80.0071,80.0071,221976.0
2025-06-18 15:50:00,80.55,80.62,80.38,80.45,1441594.0,80.0071,80.0767,79.8383,79.9078,1441594.0
2025-06-20 09:30:00,80.73,81.24,80.6,81.15,1084782.0,80.1859,80.6925,80.0568,80.6031,1084782.0
2025-06-20 09:40:00,81.16,81.21,80.86,80.87,488211.0,80.613,80.6627,80.315,80.325,488211.0
2025-06-20 09:50:00,80.87,80.97,80.75,80.96,498748.0,80.325,80.4243,80.2058,80.4144,498748.0
2025-06-20 10:00:00,80.96,81.02,80.86,80.99,535054.0,80.4144,80.474,80.315,80.4442,535054.0
2025-06-20 10:10:00,81.0,81.08,80.96,81.06,326108.0,80.4541,80.5336,80.4144,80.5137,326108.0
2025-06-20 10:20:00,81.05,81.12,80.97,81.0,263574.0,80.5038,80.5733,80.4243,80.4541,263574.0
2025-06-20 10:30:00,80.99,81.01,80.85,80.88,848535.0,80.4442,80.464,80.3051,80.3349,848535.0
2025-06-20 10:40:00,80.88,81.01,80.75,80.99,633818.0,80.3349,80.464,80.2058,80.4442,633818.0
2025-06-20 10:50:00,80.99,81.08,80.95,80.99,944392.0,80.4442,80.5336,80.4044,80.4442,944392.0
2025-06-20 11:00:00,80.99,81.06,80.97,81.01,823066.0,80.4442,80.5137,80.4243,80.464,823066.0
2025-06-20 11:10:00,81.01,81.13,81.01,81.1,381246.0,80.464,80.5832,80.464,80.5534,381246.0
2025-06-20 11:20:00,81.09,81.14,81.03,81.04,234654.0,80.5435,80.5931,80.4839,80.4938,234654.0
2025-06-20 11:30:00,81.05,81.14,81.04,81.09,273978.0,80.5038,80.5931,80.4938,80.5435,273978.0
2025-06-20 11:40:00,81.09,81.14,81.04,81.08,231807.0,80.5435,80.5931,80.4938,80.5336,231807.0
2025-06-20 11:50:00,81.08,81.08,80.94,80.94,198817.0,80.5336,80.5336,80.3945,80.3945,198817.0
2025-06-20 12:00:00,80.94,80.94,80.83,80.9,286671.0,80.3945,80.3945,80.2852,80.3548,286671.0
2025-06-20 12:10:00,80.9,80.92,80.81,80.84,175077.0,80.3548,80.3746,80.2654,80.2952,175077.0
2025-06-20 12:20:00,80.84,80.95,80.81,80.95,109654.0,80.2952,80.4044,80.2654,80.4044,109654.0
2025-06-20 12:30:00,80.95,81.07,80.94,81.06,163636.0,80.4044,80.5236,80.3945,80.5137,163636.0
2025-06-20 12:40:00,81.07,81.07,81.0,81.03,122054.0,80.5236,80.5236,80.4541,80.4839,122054.0
2025-06-20 12:50:00,81.02,81.12,81.01,81.09,254972.0,80.474,80.5733,80.464,80.5435,254972.0
2025-06-20 13:00:00,81.09,81.16,81.07,81.13,225239.0,80.5435,80.613,80.5236,80.5832,225239.0
2025-06-20 13:10:00,81.13,81.15,81.04,81.07,296834.0,80.5832,80.6031,80.4938,80.5236,296834.0
2025-06-20 13:20:00,81.06,81.12,81.03,81.05,151582.0,80.5137,80.5733,80.4839,80.5038,151582.0
2025-06-20 13:30:00,81.04,81.08,80.97,81.02,164775.0,80.4938,80.5336,80.4243,80.474,164775.0
2025-06-20 13:40:00,81.02,81.04,80.98,80.99,108633.0,80.474,80.4938,80.4342,80.4442,108633.0
2025-06-20 13:50:00,80.99,81.05,80.99,81.03,100191.0,80.4442,80.5038,80.4442,80.4839,100191.0
2025-06-20 14:00:00,81.03,81.09,81.03,81.07,140536.0,80.4839,80.5435,80.4839,80.5236,140536.0
2025-06-20 14:10:00,81.07,81.19,81.05,81.19,132407.0,80.5236,80.6428,80.5038,80.6428,132407.0
2025-06-20 14:20:00,81.18,81.19,81.13,81.15,132819.0,80.6329,80.6428,80.5832,80.6031,132819.0
2025-06-20 14:30:00,81.15,81.18,81.11,81.13,158416.0,80.6031,80.6329,80.5633,80.5832,158416.0
2025-06-20 14:40:00,81.13,81.14,81.09,81.13,174757.0,80.5832,80.5931,80.5435,80.5832,174757.0
2025-06-20 14:50:00,81.12,81.12,80.99,81.05,256172.0,80.5733,80.5733,80.4442,80.5038,256172.0
2025-06-20 15:00:00,81.05,81.05,80.98,80.98,219789.0,80.5038,80.5038,80.4342,80.4342,219789.0
2025-06-20 15:10:00,80.99,81.01,80.95,81.01,146079.0,80.4442,80.464,80.4044,80.464,146079.0
2025-06-20 15:20:00,81.01,81.02,80.88,80.91,211002.0,80.464,80.474,80.3349,80.3647,211002.0
2025-06-20 15:30:00,80.91,80.96,80.86,80.94,300177.0,80.3647,80.4144,80.315,80.3945,300177.0
2025-06-20 15:40:00,80.93,80.93,80.84,80.88,521006.0,80.3846,80.3846,80.2952,80.3349,521006.0
2025-06-20 15:50:00,80.88,81.14,80.87,81.02,2608897.0,80.3349,80.5931,80.325,80.474,2608897.0